2005-01-03 00:00:00,1.54487,1.54535,1.54436,1.54454,1596300011.0
2005-01-03 00:05:00,1.54484,1.54532,1.54456,1.54469,1609999996.0
2005-01-03 00:10:00,1.54463,1.54539,1.54448,1.54521,1710200005.0
2005-01-03 00:15:00,1.5453,1.54552,1.54461,1.54461,1791000002.0
2005-01-03 00:20:00,1.5446,1.54513,1.54438,1.54487,1634700010.0
2005-01-03 00:25:00,1.54484,1.54542,1.54438,1.54515,1936800017.0
2005-01-03 00:30:00,1.54513,1.54543,1.54426,1.54523,1457899996.0
2005-01-03 00:35:00,1.54477,1.54559,1.54477,1.54549,596100000.0
2005-01-03 00:40:00,1.54503,1.54534,1.54397,1.54418,1354300019.0
2005-01-03 00:45:00,1.54436,1.54493,1.54433,1.54456,1004999996.0
2005-01-03 00:50:00,1.54454,1.54484,1.54413,1.54417,1617200013.0
2005-01-03 00:55:00,1.54417,1.54521,1.54409,1.54521,1527300002.0
2005-01-03 01:00:00,1.54457,1.54498,1.5445,1.5448,1069300000.0
2005-01-03 01:05:00,1.54479,1.54495,1.54447,1.54468,1417000002.0
2005-01-03 01:10:00,1.54475,1.54493,1.5442,1.54456,1142300002.0
2005-01-03 01:15:00,1.54475,1.54531,1.54432,1.54519,1316100006.0
2005-01-03 01:20:00,1.54494,1.54525,1.54469,1.54504,992800001.0
2005-01-03 01:25:00,1.5448,1.54525,1.54467,1.54501,869599997.0
2005-01-03 01:30:00,1.54516,1.54533,1.54477,1.54506,1184500010.0
2005-01-03 01:35:00,1.5451,1.54545,1.54468,1.54483,1563800007.0
2005-01-03 01:40:00,1.54495,1.54518,1.54472,1.545,1097000004.0
2005-01-03 01:45:00,1.545,1.54508,1.54481,1.54502,881200012.0
2005-01-03 01:50:00,1.54458,1.54511,1.54438,1.54483,967900008.0
2005-01-03 01:55:00,1.54464,1.54507,1.54442,1.545,1328000006.0
2005-01-03 02:00:00,1.54498,1.54508,1.54445,1.54467,1667500002.0
2005-01-03 02:05:00,1.54461,1.54505,1.54458,1.54477,1214500005.0
2005-01-03 02:10:00,1.54486,1.54535,1.54463,1.54528,1062800004.0
2005-01-03 02:15:00,1.54504,1.54538,1.54457,1.54528,927500005.0
2005-01-03 02:20:00,1.54473,1.54537,1.54463,1.54528,1720700004.0
2005-01-03 02:25:00,1.54485,1.54535,1.54485,1.54527,937000006.0
2005-01-03 02:30:00,1.54497,1.54531,1.54476,1.5453,1237299995.0
2005-01-03 02:35:00,1.54534,1.54543,1.54488,1.54519,1505400005.0
2005-01-03 02:40:00,1.54545,1.54555,1.5449,1.54505,1160500004.0
2005-01-03 02:45:00,1.54468,1.54538,1.54463,1.54526,1036700002.0
2005-01-03 02:50:00,1.54532,1.54545,1.54502,1.54534,1317300004.0
2005-01-03 02:55:00,1.54524,1.54524,1.54451,1.54473,893300008.0
2005-01-03 03:00:00,1.54468,1.54564,1.54456,1.54487,1341500020.0
2005-01-03 03:05:00,1.54498,1.54528,1.54468,1.54489,1345700007.0
2005-01-03 03:10:00,1.54484,1.54559,1.54478,1.54534,1827300006.0
2005-01-03 03:15:00,1.54538,1.54563,1.54496,1.54538,1122900005.0
2005-01-03 03:20:00,1.5455,1.54565,1.54495,1.54565,1414900005.0
2005-01-03 03:25:00,1.54552,1.54609,1.54498,1.54577,1552299997.0
2005-01-03 03:30:00,1.54578,1.54617,1.54555,1.54594,1250600003.0
2005-01-03 03:35:00,1.54598,1.54611,1.54565,1.54605,1451300015.0
2005-01-03 03:40:00,1.54607,1.54622,1.54585,1.54615,1163700004.0
2005-01-03 03:45:00,1.54619,1.54667,1.54585,1.54619,1658899995.0
2005-01-03 03:50:00,1.54643,1.54643,1.54583,1.54617,1246300008.0
2005-01-03 03:55:00,1.546,1.54628,1.54562,1.54608,1493799995.0
2005-01-03 04:00:00,1.54609,1.54619,1.54568,1.54592,1122000004.0
2005-01-03 04:05:00,1.5456,1.5464,1.54551,1.54624,1282299993.0
2005-01-03 04:10:00,1.5463,1.54669,1.54601,1.5465,1392200004.0
2005-01-03 04:15:00,1.54645,1.54665,1.54596,1.54641,987200002.0
2005-01-03 04:20:00,1.54632,1.54688,1.54624,1.54663,1383999999.0
2005-01-03 04:25:00,1.54721,1.54721,1.54633,1.54679,1149700007.0
2005-01-03 04:30:00,1.54653,1.54677,1.54622,1.54662,704000001.0
2005-01-03 04:35:00,1.54656,1.54681,1.54645,1.54659,1465200000.0
2005-01-03 04:40:00,1.54682,1.54686,1.54622,1.54645,1057699994.0
2005-01-03 04:45:00,1.54633,1.54662,1.54615,1.5465,1387200001.0
2005-01-03 04:50:00,1.54635,1.54661,1.54614,1.54629,1162700004.0
2005-01-03 04:55:00,1.54628,1.54701,1.5454,1.5464,1693600013.0
2005-01-03 05:00:00,1.54713,1.54713,1.54661,1.54691,1364700008.0
2005-01-03 05:05:00,1.54692,1.54708,1.54654,1.54692,1503800011.0
2005-01-03 05:10:00,1.54694,1.54712,1.54645,1.54703,1112500001.0
2005-01-03 05:15:00,1.5469,1.54735,1.54669,1.54714,1251099988.0
2005-01-03 05:20:00,1.54701,1.54728,1.54688,1.54724,1363600011.0
2005-01-03 05:25:00,1.54709,1.5475,1.54673,1.54739,1408400010.0
2005-01-03 05:30:00,1.54737,1.54755,1.54696,1.54746,1283799998.0
2005-01-03 05:35:00,1.54757,1.54757,1.5467,1.54707,1692500000.0
2005-01-03 05:40:00,1.54671,1.54714,1.54559,1.54654,1599500010.0
2005-01-03 05:45:00,1.54614,1.54727,1.54562,1.54667,1378799999.0
2005-01-03 05:50:00,1.5469,1.5474,1.54643,1.54651,1811800010.0
2005-01-03 05:55:00,1.5467,1.5477,1.5464,1.54697,1155800001.0
2005-01-03 06:00:00,1.54705,1.54744,1.54626,1.54742,1631399993.0
2005-01-03 06:05:00,1.54658,1.5475,1.54648,1.54714,2051499995.0
2005-01-03 06:10:00,1.54719,1.54741,1.54703,1.54738,1307900004.0
2005-01-03 06:15:00,1.54715,1.54745,1.5471,1.54725,1430500000.0
2005-01-03 06:20:00,1.54733,1.54745,1.5466,1.54705,1201100005.0
2005-01-03 06:25:00,1.54674,1.54693,1.54619,1.54653,1352599999.0
2005-01-03 06:30:00,1.54647,1.547,1.54623,1.54666,1106899993.0
2005-01-03 06:35:00,1.54661,1.54689,1.54634,1.54671,1519400007.0
2005-01-03 06:40:00,1.54656,1.5468,1.5463,1.54633,1254500009.0
2005-01-03 06:45:00,1.54675,1.54685,1.54648,1.54668,1460199990.0
2005-01-03 06:50:00,1.54648,1.54688,1.54639,1.5466,1185300002.0
2005-01-03 06:55:00,1.54639,1.54677,1.54636,1.54665,1363000002.0
2005-01-03 07:00:00,1.54637,1.5468,1.54613,1.54672,1741599998.0
2005-01-03 07:05:00,1.54673,1.54691,1.5462,1.54627,942800003.0
2005-01-03 07:10:00,1.54658,1.54693,1.54635,1.54681,1111700007.0
2005-01-03 07:15:00,1.5468,1.54695,1.54641,1.54664,1328499993.0
2005-01-03 07:20:00,1.54649,1.54688,1.54636,1.5467,1071900001.0
2005-01-03 07:25:00,1.5467,1.54735,1.54657,1.54712,1682300004.0
2005-01-03 07:30:00,1.54693,1.54725,1.5468,1.54711,1152500000.0
2005-01-03 07:35:00,1.54718,1.54742,1.547,1.54732,964200002.0
2005-01-03 07:40:00,1.54733,1.54734,1.54682,1.54708,1530100004.0
2005-01-03 07:45:00,1.5472,1.54735,1.5469,1.54695,1091500007.0
2005-01-03 07:50:00,1.54695,1.54728,1.54665,1.54728,1354699997.0
2005-01-03 07:55:00,1.54699,1.54725,1.54699,1.54711,668600002.0
2005-01-03 08:00:00,1.54693,1.54738,1.54651,1.54694,1484300002.0
2005-01-03 08:05:00,1.54697,1.54707,1.54652,1.5467,1482900007.0
2005-01-03 08:10:00,1.54661,1.54687,1.54642,1.54666,1296400000.0
2005-01-03 08:15:00,1.54646,1.5468,1.54617,1.5467,998499994.0
2005-01-03 08:20:00,1.54641,1.54658,1.54626,1.54649,859699997.0
2005-01-03 08:25:00,1.54639,1.5466,1.54621,1.54621,1485000008.0
2005-01-03 08:30:00,1.54638,1.54651,1.54604,1.54631,1370700007.0
2005-01-03 08:35:00,1.5462,1.54636,1.54605,1.54625,912500006.0
2005-01-03 08:40:00,1.54612,1.54643,1.54593,1.54609,1365500001.0
2005-01-03 08:45:00,1.54628,1.5464,1.54556,1.54568,1559500001.0
2005-01-03 08:50:00,1.54585,1.54603,1.54554,1.54596,1024700007.0
2005-01-03 08:55:00,1.54603,1.54624,1.5456,1.54574,1290300004.0
2005-01-03 09:00:00,1.54577,1.54607,1.54571,1.54588,810400003.0
2005-01-03 09:05:00,1.54586,1.54608,1.54531,1.54595,1558200000.0
2005-01-03 09:10:00,1.54578,1.546,1.54558,1.54562,1171000009.0
2005-01-03 09:15:00,1.54572,1.54599,1.5454,1.54584,1325900004.0
2005-01-03 09:20:00,1.54593,1.54593,1.54534,1.54534,1114100006.0
2005-01-03 09:25:00,1.54559,1.5458,1.5453,1.54572,1522600006.0
2005-01-03 09:30:00,1.54568,1.54597,1.54561,1.54574,1355100003.0
2005-01-03 09:35:00,1.54588,1.54597,1.54544,1.54544,1340899996.0
2005-01-03 09:40:00,1.54566,1.54574,1.54522,1.54532,1469799997.0
2005-01-03 09:45:00,1.54502,1.54519,1.54442,1.54445,1736000011.0
2005-01-03 09:50:00,1.54463,1.54463,1.5432,1.54341,1524099996.0
2005-01-03 09:55:00,1.54325,1.54347,1.54226,1.54232,1225400006.0
2005-01-03 10:00:00,1.54243,1.54251,1.54164,1.54183,1481000006.0
2005-01-03 10:05:00,1.54173,1.54197,1.54129,1.5419,1868800004.0
2005-01-03 10:10:00,1.5418,1.54202,1.5409,1.5416,1467499996.0
2005-01-03 10:15:00,1.54155,1.54183,1.54129,1.54162,1637700007.0
2005-01-03 10:20:00,1.54178,1.54196,1.54137,1.54196,1550799995.0
2005-01-03 10:25:00,1.54174,1.54224,1.54157,1.542,1223300007.0
2005-01-03 10:30:00,1.54221,1.54235,1.54198,1.54223,1165800002.0
2005-01-03 10:35:00,1.54236,1.54273,1.54201,1.54256,1366300003.0
2005-01-03 10:40:00,1.54243,1.54263,1.5418,1.54217,1630600012.0
2005-01-03 10:45:00,1.54232,1.54249,1.54195,1.54226,1384300008.0
2005-01-03 10:50:00,1.54215,1.54245,1.54177,1.54216,1515900015.0
2005-01-03 10:55:00,1.54208,1.54293,1.54196,1.54246,1055700003.0
2005-01-03 11:00:00,1.54295,1.54362,1.54274,1.54318,1882300023.0
2005-01-03 11:05:00,1.54324,1.54379,1.54307,1.54339,889200005.0
2005-01-03 11:10:00,1.5434,1.5434,1.54292,1.54296,1342100003.0
2005-01-03 11:15:00,1.54313,1.54318,1.54272,1.54307,1339599999.0
2005-01-03 11:20:00,1.54307,1.54381,1.54297,1.54355,1682000010.0
2005-01-03 11:25:00,1.54376,1.54418,1.54344,1.54381,1366900006.0
2005-01-03 11:30:00,1.54407,1.54408,1.54303,1.54311,2024700001.0
2005-01-03 11:35:00,1.54307,1.54349,1.54267,1.54267,1219299998.0
2005-01-03 11:40:00,1.54249,1.54309,1.54249,1.5427,1532000013.0
2005-01-03 11:45:00,1.54307,1.54314,1.54266,1.54277,1602300000.0
2005-01-03 11:50:00,1.5428,1.54343,1.5428,1.54325,1755700012.0
2005-01-03 11:55:00,1.5431,1.54349,1.54289,1.54314,1470599991.0
2005-01-03 12:00:00,1.54335,1.5434,1.54265,1.5432,1441100003.0
2005-01-03 12:05:00,1.54318,1.54335,1.54306,1.54325,1339800004.0
2005-01-03 12:10:00,1.5433,1.54337,1.54296,1.54314,1100500001.0
2005-01-03 12:15:00,1.54335,1.54354,1.54274,1.54338,1346099999.0
2005-01-03 12:20:00,1.54371,1.54375,1.54331,1.54375,1389400003.0
2005-01-03 12:25:00,1.54375,1.54378,1.54319,1.54345,1212900006.0
2005-01-03 12:30:00,1.54348,1.5436,1.54323,1.54351,1550700011.0
2005-01-03 12:35:00,1.54362,1.5439,1.54344,1.54347,1013400001.0
2005-01-03 12:40:00,1.54353,1.54379,1.54315,1.5435,1800199995.0
2005-01-03 12:45:00,1.54389,1.54393,1.54341,1.5438,943400009.0
2005-01-03 12:50:00,1.54365,1.54389,1.54331,1.54367,1853200007.0
2005-01-03 12:55:00,1.54378,1.54404,1.54357,1.54364,1265699995.0
2005-01-03 13:00:00,1.54365,1.54378,1.5434,1.54355,1021800005.0
2005-01-03 13:05:00,1.54346,1.54375,1.54319,1.5434,1412700003.0
2005-01-03 13:10:00,1.54365,1.54378,1.5433,1.54367,1006400006.0
2005-01-03 13:15:00,1.54353,1.54389,1.54346,1.54365,1203900003.0
2005-01-03 13:20:00,1.54375,1.54385,1.5435,1.54385,1353300011.0
2005-01-03 13:25:00,1.54386,1.54395,1.54346,1.54393,1608900016.0
2005-01-03 13:30:00,1.5438,1.54409,1.54368,1.54387,1574700004.0
2005-01-03 13:35:00,1.54386,1.54395,1.5433,1.5433,1350000001.0
2005-01-03 13:40:00,1.54348,1.54358,1.54306,1.54313,1366100005.0
2005-01-03 13:45:00,1.54314,1.54343,1.54292,1.54332,1216999999.0
2005-01-03 13:50:00,1.54334,1.54356,1.54312,1.54343,1277700005.0
2005-01-03 13:55:00,1.54343,1.5437,1.54313,1.54354,1182900009.0
2005-01-03 14:00:00,1.54373,1.54418,1.54341,1.54348,1264400009.0
2005-01-03 14:05:00,1.54355,1.54388,1.54331,1.54362,1312500008.0
2005-01-03 14:10:00,1.54377,1.54393,1.54351,1.54373,1325600007.0
2005-01-03 14:15:00,1.54363,1.54381,1.54328,1.5438,1478499997.0
2005-01-03 14:20:00,1.54368,1.54382,1.54337,1.5435,1476500004.0
2005-01-03 14:25:00,1.5435,1.54355,1.54311,1.54348,1247900009.0
2005-01-03 14:30:00,1.54353,1.54368,1.54324,1.54347,1502900004.0
2005-01-03 14:35:00,1.54345,1.5437,1.54319,1.54333,1754200006.0
2005-01-03 14:40:00,1.54335,1.54348,1.54315,1.54319,1747299998.0
2005-01-03 14:45:00,1.54329,1.54352,1.54287,1.54322,897500006.0
2005-01-03 14:50:00,1.54342,1.54373,1.54301,1.5436,1428300000.0
2005-01-03 14:55:00,1.54377,1.5439,1.54349,1.54359,1462800010.0
2005-01-03 15:00:00,1.54358,1.54378,1.54332,1.5434,1405800004.0
2005-01-03 15:05:00,1.54343,1.54349,1.543,1.54335,1131300001.0
2005-01-03 15:10:00,1.54332,1.54394,1.5432,1.54373,1473899997.0
2005-01-03 15:15:00,1.54399,1.54435,1.54325,1.54348,1442200001.0
2005-01-03 15:20:00,1.54354,1.54367,1.54253,1.54294,1428600003.0
2005-01-03 15:25:00,1.5431,1.54325,1.54274,1.54297,1120400004.0
2005-01-03 15:30:00,1.54284,1.54372,1.54275,1.54364,1194800002.0
2005-01-03 15:35:00,1.54381,1.54449,1.54366,1.54424,1414200003.0
2005-01-03 15:40:00,1.54423,1.54437,1.54398,1.54426,1122500006.0
2005-01-03 15:45:00,1.54423,1.54497,1.54418,1.54496,1606900007.0
2005-01-03 15:50:00,1.54473,1.54489,1.54444,1.54479,1333100000.0
2005-01-03 15:55:00,1.54482,1.54483,1.5444,1.5444,1249700006.0
2005-01-03 16:00:00,1.54436,1.54487,1.54429,1.54475,1986100004.0
2005-01-03 16:05:00,1.54508,1.54585,1.54479,1.54585,1245200002.0
2005-01-03 16:10:00,1.54607,1.54634,1.5456,1.5459,1601999998.0
2005-01-03 16:15:00,1.54577,1.54597,1.54539,1.5457,1578600006.0
2005-01-03 16:20:00,1.5458,1.5458,1.5454,1.54552,1125000008.0
2005-01-03 16:25:00,1.54572,1.54577,1.54526,1.54572,1152100000.0
2005-01-03 16:30:00,1.5455,1.54555,1.54473,1.54499,1299999996.0
2005-01-03 16:35:00,1.54507,1.54514,1.54467,1.54489,1363300015.0
2005-01-03 16:40:00,1.54475,1.54506,1.54453,1.54489,1566900000.0
2005-01-03 16:45:00,1.54513,1.5457,1.54507,1.54533,1563899998.0
2005-01-03 16:50:00,1.54548,1.54581,1.54522,1.54538,1528000005.0
2005-01-03 16:55:00,1.54537,1.5455,1.54406,1.54441,1691400013.0
2005-01-03 17:00:00,1.54444,1.54515,1.54436,1.54463,1654300011.0
2005-01-03 17:05:00,1.54459,1.54495,1.54455,1.5448,1490300001.0
2005-01-03 17:10:00,1.54462,1.545,1.54451,1.54488,1220000007.0
2005-01-03 17:15:00,1.54475,1.54489,1.5442,1.54435,1720999998.0
2005-01-03 17:20:00,1.5444,1.5445,1.54386,1.54395,1074700004.0
2005-01-03 17:25:00,1.5442,1.54433,1.54384,1.54417,1315800002.0
2005-01-03 17:30:00,1.54402,1.54439,1.54392,1.54416,1544800000.0
2005-01-03 17:35:00,1.54428,1.54458,1.54421,1.54452,1269500009.0
2005-01-03 17:40:00,1.54448,1.54463,1.5441,1.54449,1247500000.0
2005-01-03 17:45:00,1.54455,1.54502,1.54438,1.54483,1715400007.0
2005-01-03 17:50:00,1.54497,1.5452,1.54424,1.54478,1562200003.0
2005-01-03 17:55:00,1.54515,1.54527,1.54488,1.5452,1758399993.0
2005-01-03 18:00:00,1.54499,1.54528,1.5444,1.5446,5447000028.0
2005-01-03 18:05:00,1.5448,1.54535,1.5445,1.54527,8763500045.0
2005-01-03 18:10:00,1.54531,1.54536,1.54468,1.5448,7231000010.0
2005-01-03 18:15:00,1.54516,1.54527,1.54488,1.54502,3598100020.0
2005-01-03 18:20:00,1.54483,1.54522,1.54472,1.5449,5030000011.0
2005-01-03 18:25:00,1.545,1.54514,1.54488,1.54508,5432600020.0
2005-01-03 18:30:00,1.54492,1.54522,1.54482,1.5449,4982600015.0
2005-01-03 18:35:00,1.54526,1.54541,1.54489,1.54516,8972600037.0
2005-01-03 18:40:00,1.5453,1.54543,1.54484,1.54498,4720000005.0
2005-01-03 18:45:00,1.54502,1.54538,1.54478,1.54514,3047899999.0
2005-01-03 18:50:00,1.54521,1.5454,1.54464,1.54479,5631700016.0
2005-01-03 18:55:00,1.54487,1.54487,1.54436,1.54456,5668800018.0
2005-01-03 19:00:00,1.54436,1.54464,1.54423,1.54464,2189200012.0
2005-01-03 19:05:00,1.54465,1.5455,1.54433,1.54456,5067100025.0
2005-01-03 19:10:00,1.5445,1.54487,1.54434,1.5447,4148299996.0
2005-01-03 19:15:00,1.54488,1.54517,1.54431,1.54477,4613400012.0
2005-01-03 19:20:00,1.54475,1.54494,1.54449,1.54477,3349999999.0
2005-01-03 19:25:00,1.54473,1.54497,1.54438,1.54457,4577099996.0
2005-01-03 19:30:00,1.54478,1.54491,1.54426,1.54473,4871600008.0
2005-01-03 19:35:00,1.54493,1.54533,1.54457,1.54514,3929400002.0
2005-01-03 19:40:00,1.54522,1.54541,1.54505,1.54522,3296499996.0
2005-01-03 19:45:00,1.54525,1.54545,1.5449,1.54537,3287100008.0
2005-01-03 19:50:00,1.54525,1.54551,1.54516,1.5454,2103799988.0
2005-01-03 19:55:00,1.54535,1.54548,1.54497,1.54547,5811500022.0
2005-01-03 20:00:00,1.54523,1.54537,1.54463,1.54527,2435700014.0
2005-01-03 20:05:00,1.54516,1.54544,1.54489,1.54518,2788900014.0
2005-01-03 20:10:00,1.54508,1.54545,1.54461,1.54517,3361699997.0
2005-01-03 20:15:00,1.54522,1.54562,1.54514,1.5452,4810000015.0
2005-01-03 20:20:00,1.5453,1.54568,1.5452,1.54549,3809300011.0
2005-01-03 20:25:00,1.5456,1.54568,1.54493,1.54493,5507899998.0
2005-01-03 20:30:00,1.5453,1.5457,1.54485,1.54485,1973499990.0
2005-01-03 20:35:00,1.54535,1.54555,1.54507,1.54516,5431500006.0
2005-01-03 20:40:00,1.5454,1.5455,1.5451,1.54526,3749199996.0
2005-01-03 20:45:00,1.54525,1.54551,1.54503,1.5454,4437999997.0
2005-01-03 20:50:00,1.54543,1.54575,1.54528,1.54556,3838400008.0
2005-01-03 20:55:00,1.54552,1.5457,1.5452,1.5455,6483100057.0
2005-01-03 21:00:00,1.5454,1.5455,1.54451,1.54468,5981000044.0
2005-01-03 21:05:00,1.5446,1.54496,1.54429,1.54475,2277600003.0
2005-01-03 21:10:00,1.54495,1.54504,1.54453,1.54483,3718299991.0
2005-01-03 21:15:00,1.54486,1.54508,1.54455,1.54477,4609000021.0
2005-01-03 21:20:00,1.5452,1.54537,1.54506,1.5453,5413500032.0
2005-01-03 21:25:00,1.54505,1.54531,1.5447,1.54495,3676500021.0
2005-01-03 21:30:00,1.54496,1.54573,1.54478,1.54502,2734700009.0
2005-01-03 21:35:00,1.54556,1.54567,1.54506,1.54531,2395599999.0
2005-01-03 21:40:00,1.54552,1.54552,1.5448,1.5449,3724599992.0
2005-01-03 21:45:00,1.54484,1.54578,1.54479,1.54512,4633900017.0
2005-01-03 21:50:00,1.5453,1.54538,1.54503,1.54511,3314499989.0
2005-01-03 21:55:00,1.54522,1.54563,1.54497,1.54526,3545500001.0
2005-01-03 22:00:00,1.54537,1.5454,1.54493,1.54509,3074099995.0
2005-01-03 22:05:00,1.54522,1.54554,1.54467,1.54527,2144600008.0
2005-01-03 22:10:00,1.54544,1.54563,1.54501,1.54513,1816000002.0
2005-01-03 22:15:00,1.54525,1.54538,1.54491,1.54513,1734600003.0
2005-01-03 22:20:00,1.54526,1.54541,1.54487,1.54507,1862700009.0
2005-01-03 22:25:00,1.54523,1.54537,1.54477,1.54505,2972900014.0
2005-01-03 22:30:00,1.54495,1.54514,1.54457,1.54477,2019200004.0
2005-01-03 22:35:00,1.54488,1.54499,1.54408,1.54472,2636700002.0
2005-01-03 22:40:00,1.54443,1.54488,1.5443,1.54488,3375000005.0
2005-01-03 22:45:00,1.54477,1.5449,1.54419,1.5446,1949799997.0
2005-01-03 22:50:00,1.5449,1.54507,1.54457,1.54475,2151800007.0
2005-01-03 22:55:00,1.54505,1.54544,1.54474,1.54527,1750800001.0
2005-01-03 23:00:00,1.54492,1.54555,1.54489,1.54527,1254800007.0
2005-01-03 23:05:00,1.54527,1.54558,1.54514,1.54523,1086000003.0
2005-01-03 23:10:00,1.54528,1.54558,1.54515,1.54524,1275200001.0
2005-01-03 23:15:00,1.54553,1.54558,1.54513,1.54534,1590900001.0
2005-01-03 23:20:00,1.54533,1.54557,1.54517,1.54536,1336399989.0
2005-01-03 23:25:00,1.54543,1.54566,1.54492,1.54563,756100000.0
2005-01-03 23:30:00,1.54557,1.54607,1.54523,1.54547,1342500003.0
2005-01-03 23:35:00,1.54537,1.54613,1.54485,1.5449,1277400004.0
2005-01-03 23:40:00,1.54489,1.54561,1.54486,1.54546,1202000001.0
2005-01-03 23:45:00,1.54545,1.54567,1.54539,1.54542,735699996.0
2005-01-03 23:50:00,1.54555,1.54573,1.54526,1.54562,1340800003.0
2005-01-03 23:55:00,1.54552,1.54589,1.54511,1.54558,1064400013.0
2005-01-04 00:00:00,1.54565,1.54572,1.54514,1.54528,1263699999.0
2005-01-04 00:05:00,1.54537,1.54573,1.5451,1.54558,1703500000.0
2005-01-04 00:10:00,1.54575,1.54587,1.54505,1.54543,1141600005.0
2005-01-04 00:15:00,1.54543,1.54566,1.54524,1.5456,1038400003.0
2005-01-04 00:20:00,1.54557,1.54572,1.54526,1.54526,1678900003.0
2005-01-04 00:25:00,1.54514,1.54559,1.54504,1.54535,1118399995.0
2005-01-04 00:30:00,1.54537,1.54565,1.54511,1.54525,1049099998.0
2005-01-04 00:35:00,1.5455,1.54568,1.54517,1.54521,1072499996.0
2005-01-04 00:40:00,1.54555,1.54559,1.54512,1.54517,1411800007.0
2005-01-04 00:45:00,1.54539,1.54555,1.54497,1.54539,1293799994.0
2005-01-04 00:50:00,1.54555,1.54555,1.54468,1.54498,1295199996.0
2005-01-04 00:55:00,1.54555,1.54556,1.54494,1.54539,1264899999.0
2005-01-04 01:00:00,1.5453,1.54548,1.54516,1.5454,1182600009.0
2005-01-04 01:05:00,1.54535,1.54548,1.54494,1.54525,1407099998.0
2005-01-04 01:10:00,1.54523,1.54523,1.5448,1.54508,975600002.0
2005-01-04 01:15:00,1.54503,1.54517,1.54459,1.5451,1161000003.0
2005-01-04 01:20:00,1.54502,1.54532,1.54492,1.54516,1272399999.0
2005-01-04 01:25:00,1.54529,1.54534,1.54472,1.54482,1222500008.0
2005-01-04 01:30:00,1.54483,1.54534,1.54465,1.54533,1562000001.0
2005-01-04 01:35:00,1.54533,1.54536,1.54455,1.54455,1420700000.0
2005-01-04 01:40:00,1.54508,1.54529,1.54483,1.54508,1180700006.0
2005-01-04 01:45:00,1.54491,1.54548,1.54471,1.54512,1412399991.0
2005-01-04 01:50:00,1.54542,1.54542,1.54473,1.54494,988800002.0
2005-01-04 01:55:00,1.54505,1.54521,1.54477,1.54507,864199996.0
2005-01-04 02:00:00,1.54468,1.54567,1.54468,1.54498,1252600003.0
2005-01-04 02:05:00,1.5449,1.54513,1.54466,1.54492,1253200007.0
2005-01-04 02:10:00,1.54503,1.54525,1.54486,1.54508,1343700008.0
2005-01-04 02:15:00,1.54499,1.54536,1.54486,1.54505,1526499991.0
2005-01-04 02:20:00,1.54509,1.54532,1.54474,1.54488,1458000006.0
2005-01-04 02:25:00,1.54495,1.54495,1.54446,1.54467,1133199997.0
2005-01-04 02:30:00,1.54463,1.54488,1.54443,1.5446,923099996.0
2005-01-04 02:35:00,1.54462,1.54486,1.54435,1.54461,1079700003.0
2005-01-04 02:40:00,1.54462,1.54478,1.5445,1.54467,1058300005.0
2005-01-04 02:45:00,1.54462,1.54478,1.54446,1.54456,1015200008.0
2005-01-04 02:50:00,1.5447,1.54504,1.54454,1.54504,987299998.0
2005-01-04 02:55:00,1.54503,1.54516,1.54442,1.54513,1033000003.0
2005-01-04 03:00:00,1.54505,1.54522,1.54479,1.54499,1346700006.0
2005-01-04 03:05:00,1.54458,1.54508,1.54446,1.54473,1046100008.0
2005-01-04 03:10:00,1.54468,1.54491,1.54453,1.54485,1067799998.0
2005-01-04 03:15:00,1.54471,1.54503,1.54436,1.54478,1070200010.0
2005-01-04 03:20:00,1.54488,1.54499,1.54469,1.54495,615499999.0
2005-01-04 03:25:00,1.5449,1.545,1.54474,1.545,926800002.0
2005-01-04 03:30:00,1.54488,1.54502,1.54445,1.54465,1431700003.0
2005-01-04 03:35:00,1.5447,1.54485,1.5443,1.54443,873799998.0
2005-01-04 03:40:00,1.54471,1.5448,1.5443,1.54462,1093700002.0
2005-01-04 03:45:00,1.54462,1.5448,1.54443,1.54457,1814699998.0
2005-01-04 03:50:00,1.54452,1.54474,1.54412,1.54465,999400010.0
2005-01-04 03:55:00,1.54462,1.54481,1.54438,1.5446,1402499990.0
2005-01-04 04:00:00,1.54463,1.54479,1.54436,1.54475,1429200003.0
2005-01-04 04:05:00,1.54445,1.54488,1.54438,1.54461,1096700001.0
2005-01-04 04:10:00,1.54478,1.54482,1.5443,1.54469,1020299998.0
2005-01-04 04:15:00,1.5448,1.54508,1.54468,1.54485,1229899998.0
2005-01-04 04:20:00,1.54481,1.54491,1.54441,1.54457,1391000009.0
2005-01-04 04:25:00,1.54463,1.54475,1.54424,1.54447,1451700000.0
2005-01-04 04:30:00,1.54466,1.54482,1.54433,1.54463,1165600002.0
2005-01-04 04:35:00,1.54465,1.54476,1.54414,1.54447,1399999996.0
2005-01-04 04:40:00,1.54463,1.54475,1.54441,1.54453,1428000007.0
2005-01-04 04:45:00,1.54455,1.54467,1.54413,1.54448,1219700002.0
2005-01-04 04:50:00,1.54456,1.54462,1.54429,1.54442,836299999.0
2005-01-04 04:55:00,1.54442,1.54479,1.54435,1.5446,1251899996.0
2005-01-04 05:00:00,1.54459,1.54463,1.54416,1.54447,1401800003.0
2005-01-04 05:05:00,1.54454,1.54474,1.54395,1.54406,950299999.0
2005-01-04 05:10:00,1.5441,1.54425,1.54367,1.54385,1227500009.0
2005-01-04 05:15:00,1.54406,1.54423,1.54395,1.54409,568199997.0
2005-01-04 05:20:00,1.54418,1.54455,1.54382,1.54436,985900001.0
2005-01-04 05:25:00,1.5444,1.54452,1.54376,1.54399,1499799996.0
2005-01-04 05:30:00,1.54414,1.54445,1.54382,1.54431,1002799998.0
2005-01-04 05:35:00,1.5443,1.54455,1.54403,1.54447,1261099991.0
2005-01-04 05:40:00,1.54446,1.54455,1.54405,1.54422,989799998.0
2005-01-04 05:45:00,1.54412,1.54449,1.54384,1.54392,1817800004.0
2005-01-04 05:50:00,1.54426,1.54439,1.54382,1.54395,1615800003.0
2005-01-04 05:55:00,1.544,1.54433,1.54391,1.54415,1647599991.0
2005-01-04 06:00:00,1.5441,1.54422,1.54382,1.5441,1380000003.0
2005-01-04 06:05:00,1.54417,1.54423,1.54374,1.5441,1672400010.0
2005-01-04 06:10:00,1.54415,1.54437,1.54385,1.54401,1384999999.0
2005-01-04 06:15:00,1.54422,1.54439,1.5437,1.54415,1483200008.0
2005-01-04 06:20:00,1.54425,1.54433,1.54368,1.54415,1211100001.0
2005-01-04 06:25:00,1.5443,1.5444,1.54397,1.54399,1473800008.0
2005-01-04 06:30:00,1.54414,1.54435,1.54386,1.54428,1041300006.0
2005-01-04 06:35:00,1.54427,1.54435,1.54405,1.5443,922800003.0
2005-01-04 06:40:00,1.54416,1.54445,1.54411,1.54424,1259900004.0
2005-01-04 06:45:00,1.54447,1.54447,1.54387,1.54401,1201100005.0
2005-01-04 06:50:00,1.54391,1.54448,1.54391,1.54421,1310100000.0
2005-01-04 06:55:00,1.54417,1.54426,1.54399,1.54411,1352500003.0
2005-01-04 07:00:00,1.54418,1.54433,1.54401,1.54422,1311300005.0
2005-01-04 07:05:00,1.54417,1.54437,1.5438,1.54398,1691600019.0
2005-01-04 07:10:00,1.54403,1.54442,1.54385,1.5442,1313700004.0
2005-01-04 07:15:00,1.54437,1.54439,1.54409,1.54427,1144600001.0
2005-01-04 07:20:00,1.54427,1.54438,1.54394,1.54427,1441900008.0
2005-01-04 07:25:00,1.54414,1.54438,1.54401,1.54407,1192499997.0
2005-01-04 07:30:00,1.54395,1.5443,1.54376,1.5442,1411999993.0
2005-01-04 07:35:00,1.54381,1.54495,1.54378,1.54414,756400009.0
2005-01-04 07:40:00,1.54417,1.54437,1.54391,1.54413,1444100006.0
2005-01-04 07:45:00,1.54448,1.54448,1.54406,1.54419,1190300010.0
2005-01-04 07:50:00,1.54398,1.5444,1.54387,1.54431,1382000014.0
2005-01-04 07:55:00,1.54424,1.54438,1.54389,1.54403,1184400000.0
2005-01-04 08:00:00,1.54401,1.54423,1.54379,1.54403,1116899994.0
2005-01-04 08:05:00,1.54421,1.54451,1.54404,1.54423,1793700003.0
2005-01-04 08:10:00,1.54414,1.54441,1.54378,1.54417,1148200009.0
2005-01-04 08:15:00,1.54403,1.54451,1.54398,1.54443,811400005.0
2005-01-04 08:20:00,1.54442,1.54455,1.54413,1.54415,857999998.0
2005-01-04 08:25:00,1.54426,1.54443,1.54399,1.54414,862600009.0
2005-01-04 08:30:00,1.54401,1.54443,1.5439,1.54443,906400001.0
2005-01-04 08:35:00,1.54437,1.54438,1.54388,1.54401,1464000003.0
2005-01-04 08:40:00,1.54386,1.54431,1.54386,1.54419,1130200006.0
2005-01-04 08:45:00,1.54422,1.54433,1.54388,1.5441,1385699997.0
2005-01-04 08:50:00,1.54425,1.5443,1.54392,1.54408,1345500001.0
2005-01-04 08:55:00,1.54406,1.5442,1.54387,1.54408,902599996.0
2005-01-04 09:00:00,1.54394,1.5444,1.54393,1.54407,931500002.0
2005-01-04 09:05:00,1.54415,1.54418,1.54392,1.544,876100003.0
2005-01-04 09:10:00,1.544,1.5442,1.54394,1.54405,906400001.0
2005-01-04 09:15:00,1.54416,1.54436,1.54388,1.5441,1648700002.0
2005-01-04 09:20:00,1.5442,1.54485,1.54415,1.54454,1367000008.0
2005-01-04 09:25:00,1.54453,1.54496,1.54445,1.54486,1397200006.0
2005-01-04 09:30:00,1.54478,1.54488,1.54438,1.54457,1754899994.0
2005-01-04 09:35:00,1.5446,1.54476,1.54409,1.54435,1499800010.0
2005-01-04 09:40:00,1.54433,1.5446,1.54387,1.54387,1228199998.0
2005-01-04 09:45:00,1.54401,1.5443,1.5438,1.54394,1451899996.0
2005-01-04 09:50:00,1.54402,1.54427,1.54381,1.54406,1344699998.0
2005-01-04 09:55:00,1.54418,1.54433,1.54393,1.54414,1243799999.0
2005-01-04 10:00:00,1.54428,1.5449,1.54422,1.54482,1515599999.0
2005-01-04 10:05:00,1.54459,1.54479,1.54439,1.54445,1356200000.0
2005-01-04 10:10:00,1.54453,1.5448,1.54442,1.54472,1533500002.0
2005-01-04 10:15:00,1.54475,1.54488,1.54454,1.54481,1204300010.0
2005-01-04 10:20:00,1.54466,1.54515,1.5445,1.54501,1437799994.0
2005-01-04 10:25:00,1.5451,1.54543,1.54493,1.54505,1359800004.0
2005-01-04 10:30:00,1.54496,1.54532,1.54481,1.54498,1336400002.0
2005-01-04 10:35:00,1.54505,1.54542,1.5449,1.54539,1308900008.0
2005-01-04 10:40:00,1.54531,1.54537,1.54474,1.54518,1341999998.0
2005-01-04 10:45:00,1.54535,1.54567,1.54524,1.5455,1086700007.0
2005-01-04 10:50:00,1.54528,1.54572,1.54528,1.5455,1660600010.0
2005-01-04 10:55:00,1.54542,1.54573,1.54526,1.54526,1409699999.0
2005-01-04 11:00:00,1.54545,1.5458,1.54529,1.54574,1408800007.0
2005-01-04 11:05:00,1.54565,1.54585,1.54545,1.54563,1044000013.0
2005-01-04 11:10:00,1.5455,1.54575,1.54538,1.54564,1064399997.0
2005-01-04 11:15:00,1.5454,1.54561,1.54524,1.54545,1292100000.0
2005-01-04 11:20:00,1.5456,1.54603,1.54533,1.54599,1689500008.0
2005-01-04 11:25:00,1.54605,1.54632,1.54577,1.54611,1375500006.0
2005-01-04 11:30:00,1.54636,1.54653,1.54574,1.54589,1812899996.0
2005-01-04 11:35:00,1.54594,1.54628,1.54582,1.54622,1526900002.0
2005-01-04 11:40:00,1.54607,1.54642,1.54589,1.54594,1648200010.0
2005-01-04 11:45:00,1.54616,1.54626,1.54578,1.54578,1294999999.0
2005-01-04 11:50:00,1.54594,1.54691,1.54594,1.5468,1729900004.0
2005-01-04 11:55:00,1.54681,1.54719,1.54637,1.54677,1415999999.0
2005-01-04 12:00:00,1.54697,1.54737,1.54667,1.54699,1561400008.0
2005-01-04 12:05:00,1.54691,1.547,1.54625,1.54636,1159399992.0
2005-01-04 12:10:00,1.54638,1.54668,1.54602,1.54653,1584099998.0
2005-01-04 12:15:00,1.54645,1.54691,1.5461,1.54645,968599995.0
2005-01-04 12:20:00,1.54644,1.54658,1.54609,1.54634,1490999998.0
2005-01-04 12:25:00,1.54642,1.54642,1.54597,1.54621,1665899999.0
2005-01-04 12:30:00,1.54614,1.54656,1.54575,1.54575,1491000009.0
2005-01-04 12:35:00,1.54601,1.54634,1.54578,1.54612,1622200000.0
2005-01-04 12:40:00,1.54626,1.54644,1.54595,1.54624,1277199997.0
2005-01-04 12:45:00,1.54629,1.5465,1.54614,1.54632,1581200008.0
2005-01-04 12:50:00,1.54638,1.54685,1.54634,1.54647,1854300015.0
2005-01-04 12:55:00,1.54655,1.54669,1.54628,1.54643,1126100007.0
2005-01-04 13:00:00,1.54662,1.5468,1.54612,1.54635,1039100000.0
2005-01-04 13:05:00,1.54627,1.54656,1.54615,1.54651,1683000001.0
2005-01-04 13:10:00,1.54629,1.54666,1.54628,1.54639,1445800011.0
2005-01-04 13:15:00,1.54658,1.54659,1.54608,1.54625,1243200007.0
2005-01-04 13:20:00,1.54641,1.54665,1.54598,1.54642,1287699992.0
2005-01-04 13:25:00,1.54637,1.54668,1.54596,1.54668,1325300002.0
2005-01-04 13:30:00,1.54663,1.54676,1.54623,1.54627,1603300012.0
2005-01-04 13:35:00,1.54637,1.54653,1.54624,1.54629,1505000003.0
2005-01-04 13:40:00,1.54646,1.54663,1.54622,1.54638,1013399996.0
2005-01-04 13:45:00,1.54647,1.54678,1.5462,1.54678,1278399997.0
2005-01-04 13:50:00,1.54674,1.54694,1.54628,1.54644,1391100000.0
2005-01-04 13:55:00,1.54645,1.5467,1.54631,1.54665,1528300003.0
2005-01-04 14:00:00,1.54667,1.5467,1.54607,1.54654,1535200000.0
2005-01-04 14:05:00,1.54651,1.54717,1.54621,1.54702,1558600001.0
2005-01-04 14:10:00,1.54699,1.54737,1.54678,1.54716,1518200008.0
2005-01-04 14:15:00,1.54714,1.54753,1.54693,1.54705,1354100007.0
2005-01-04 14:20:00,1.54718,1.5474,1.54677,1.5471,1730999999.0
2005-01-04 14:25:00,1.54718,1.54759,1.54708,1.54737,1822800004.0
2005-01-04 14:30:00,1.54751,1.54768,1.54706,1.5471,1336399999.0
2005-01-04 14:35:00,1.54689,1.54772,1.5463,1.54771,1835600008.0
2005-01-04 14:40:00,1.54777,1.54777,1.54706,1.5472,1867500013.0
2005-01-04 14:45:00,1.54723,1.5474,1.54683,1.54717,1763799989.0
2005-01-04 14:50:00,1.54727,1.54727,1.54673,1.54707,1088400000.0
2005-01-04 14:55:00,1.54692,1.54728,1.54686,1.54702,1219600000.0
2005-01-04 15:00:00,1.54718,1.54735,1.54687,1.54718,1646199997.0
2005-01-04 15:05:00,1.54696,1.54733,1.54677,1.54715,1358600003.0
2005-01-04 15:10:00,1.54722,1.54754,1.54711,1.54725,1289000000.0
2005-01-04 15:15:00,1.54736,1.54775,1.54718,1.54742,1435299998.0
2005-01-04 15:20:00,1.54751,1.54774,1.54717,1.54746,1529799997.0
2005-01-04 15:25:00,1.54761,1.54768,1.54731,1.54736,1155999998.0
2005-01-04 15:30:00,1.54763,1.54819,1.54741,1.5479,1404399995.0
2005-01-04 15:35:00,1.548,1.54815,1.54769,1.54769,1314900008.0
2005-01-04 15:40:00,1.54777,1.54798,1.54762,1.54778,1290500004.0
2005-01-04 15:45:00,1.54779,1.54804,1.54755,1.54794,1726700005.0
2005-01-04 15:50:00,1.54777,1.54888,1.54772,1.54877,1634299995.0
2005-01-04 15:55:00,1.54883,1.54896,1.54839,1.5485,1294200005.0
2005-01-04 16:00:00,1.54847,1.54892,1.54828,1.5488,1363400005.0
2005-01-04 16:05:00,1.5489,1.54893,1.54858,1.54872,1224300004.0
2005-01-04 16:10:00,1.5487,1.54884,1.54824,1.5487,1453600006.0
2005-01-04 16:15:00,1.54846,1.54924,1.54826,1.54892,1578100008.0
2005-01-04 16:20:00,1.54909,1.54928,1.54883,1.54896,1815099987.0
2005-01-04 16:25:00,1.54922,1.54923,1.54887,1.54907,1271099999.0
2005-01-04 16:30:00,1.54898,1.54937,1.5488,1.5491,1388200007.0
2005-01-04 16:35:00,1.54922,1.54938,1.54902,1.54915,1561499997.0
2005-01-04 16:40:00,1.54908,1.54934,1.54882,1.54934,1641299988.0
2005-01-04 16:45:00,1.54918,1.54939,1.54904,1.54909,1329900002.0
2005-01-04 16:50:00,1.54906,1.54957,1.54893,1.54928,1616300003.0
2005-01-04 16:55:00,1.54943,1.54979,1.54922,1.54975,1676300007.0
2005-01-04 17:00:00,1.54969,1.54978,1.54896,1.54923,1202699996.0
2005-01-04 17:05:00,1.54936,1.54954,1.54864,1.54897,1533000009.0
2005-01-04 17:10:00,1.54903,1.54912,1.54829,1.54862,1344499997.0
2005-01-04 17:15:00,1.54845,1.54945,1.54828,1.54915,1484699999.0
2005-01-04 17:20:00,1.54944,1.5498,1.549,1.54966,1638900007.0
2005-01-04 17:25:00,1.54952,1.5508,1.5495,1.55071,1632300005.0
2005-01-04 17:30:00,1.55041,1.55069,1.55025,1.5503,1321300002.0
2005-01-04 17:35:00,1.55036,1.55036,1.54957,1.55004,1641099998.0
2005-01-04 17:40:00,1.54999,1.55118,1.54999,1.5509,1406700008.0
2005-01-04 17:45:00,1.5508,1.55089,1.54988,1.55037,1503800003.0
2005-01-04 17:50:00,1.5505,1.55077,1.55025,1.55041,1492600004.0
2005-01-04 17:55:00,1.55049,1.55049,1.55003,1.55026,1264999999.0
2005-01-04 18:00:00,1.55035,1.5522,1.55022,1.5521,6922700012.0
2005-01-04 18:05:00,1.5519,1.5522,1.55115,1.55145,8121500010.0
2005-01-04 18:10:00,1.55148,1.552,1.55113,1.552,8040100010.0
2005-01-04 18:15:00,1.55138,1.5521,1.5508,1.55112,8241000051.0
2005-01-04 18:20:00,1.55115,1.5518,1.55088,1.5517,6116000004.0
2005-01-04 18:25:00,1.5517,1.5518,1.55082,1.5511,7380299992.0
2005-01-04 18:30:00,1.55095,1.5519,1.55088,1.5517,7448099996.0
2005-01-04 18:35:00,1.55134,1.5517,1.55119,1.5517,8576199997.0
2005-01-04 18:40:00,1.5516,1.5518,1.55121,1.55127,5406200007.0
2005-01-04 18:45:00,1.55141,1.55153,1.55108,1.55145,2826400007.0
2005-01-04 18:50:00,1.55148,1.55168,1.55117,1.55145,5035100006.0
2005-01-04 18:55:00,1.55157,1.55188,1.55101,1.55173,6164200011.0
2005-01-04 19:00:00,1.55167,1.55215,1.55152,1.55198,2604300018.0
2005-01-04 19:05:00,1.55211,1.55214,1.55164,1.55188,6202299987.0
2005-01-04 19:10:00,1.55191,1.55206,1.55164,1.55185,3817200016.0
2005-01-04 19:15:00,1.55185,1.55213,1.55157,1.55163,4992300014.0
2005-01-04 19:20:00,1.55175,1.55182,1.55132,1.55163,3452800011.0
2005-01-04 19:25:00,1.5517,1.55185,1.55133,1.55143,4365300002.0
2005-01-04 19:30:00,1.552,1.552,1.55144,1.55153,5781400002.0
2005-01-04 19:35:00,1.55152,1.5518,1.55123,1.55131,3921300019.0
2005-01-04 19:40:00,1.55147,1.5518,1.55113,1.55124,3006900018.0
2005-01-04 19:45:00,1.55152,1.55166,1.55126,1.55129,3203900008.0
2005-01-04 19:50:00,1.55109,1.5517,1.55109,1.55142,1935100004.0
2005-01-04 19:55:00,1.55144,1.55156,1.55096,1.55102,6232000026.0
2005-01-04 20:00:00,1.55114,1.55134,1.55087,1.55125,2446100007.0
2005-01-04 20:05:00,1.55129,1.55145,1.55117,1.55132,2918700001.0
2005-01-04 20:10:00,1.5512,1.55186,1.55114,1.55173,3622099998.0
2005-01-04 20:15:00,1.55186,1.55191,1.55124,1.5514,4505900017.0
2005-01-04 20:20:00,1.5513,1.55185,1.5511,1.55173,3628000014.0
2005-01-04 20:25:00,1.55161,1.55208,1.55135,1.55146,5397000022.0
2005-01-04 20:30:00,1.5516,1.55181,1.5513,1.5513,2473399998.0
2005-01-04 20:35:00,1.55143,1.55173,1.55115,1.5512,5092300020.0
2005-01-04 20:40:00,1.55145,1.55167,1.55094,1.5514,4131400010.0
2005-01-04 20:45:00,1.5516,1.55178,1.55137,1.55165,4205100011.0
2005-01-04 20:50:00,1.55125,1.55175,1.5509,1.55149,5878500005.0
2005-01-04 20:55:00,1.55152,1.5521,1.55142,1.5521,6419200015.0
2005-01-04 21:00:00,1.5521,1.5528,1.55144,1.55152,6243500007.0
2005-01-04 21:05:00,1.55182,1.55208,1.55157,1.55176,2528099995.0
2005-01-04 21:10:00,1.55184,1.55195,1.55121,1.55128,3945100001.0
2005-01-04 21:15:00,1.5513,1.55144,1.55097,1.55133,4632700012.0
2005-01-04 21:20:00,1.552,1.5521,1.5508,1.55118,7625900064.0
2005-01-04 21:25:00,1.55122,1.55157,1.55081,1.55157,3828600013.0
2005-01-04 21:30:00,1.55139,1.55196,1.551,1.5518,3089699998.0
2005-01-04 21:35:00,1.55158,1.55187,1.55111,1.55142,2261600008.0
2005-01-04 21:40:00,1.55184,1.55208,1.55144,1.55159,3952999997.0
2005-01-04 21:45:00,1.5518,1.5521,1.55154,1.55171,4214500019.0
2005-01-04 21:50:00,1.55188,1.55196,1.55148,1.55159,2966600017.0
2005-01-04 21:55:00,1.5517,1.55208,1.55154,1.5519,3218299994.0
2005-01-04 22:00:00,1.55204,1.55271,1.5516,1.5525,3204200013.0
2005-01-04 22:05:00,1.55258,1.5526,1.55154,1.55229,1912699996.0
2005-01-04 22:10:00,1.55215,1.55226,1.55173,1.55207,1905600007.0
2005-01-04 22:15:00,1.55188,1.55215,1.55157,1.55174,1824700009.0
2005-01-04 22:20:00,1.55171,1.55212,1.55118,1.55118,2213199999.0
2005-01-04 22:25:00,1.55134,1.55158,1.55075,1.55127,3122000002.0
2005-01-04 22:30:00,1.5512,1.5512,1.55057,1.55075,1895200005.0
2005-01-04 22:35:00,1.55073,1.55092,1.55054,1.55088,2311200015.0
2005-01-04 22:40:00,1.5508,1.55112,1.55067,1.55088,3571400014.0
2005-01-04 22:45:00,1.55081,1.55094,1.55033,1.55041,1636100001.0
2005-01-04 22:50:00,1.5507,1.55087,1.5503,1.55062,1939000001.0
2005-01-04 22:55:00,1.55071,1.55097,1.55028,1.55053,1625099999.0
2005-01-04 23:00:00,1.55012,1.55093,1.55012,1.55022,1456200005.0
2005-01-04 23:05:00,1.55084,1.55095,1.55048,1.55095,744899998.0
2005-01-04 23:10:00,1.55088,1.55097,1.55056,1.55057,1558700009.0
2005-01-04 23:15:00,1.55032,1.55074,1.55021,1.55033,1348300013.0
2005-01-04 23:20:00,1.55041,1.55048,1.55007,1.55028,1077200004.0
2005-01-04 23:25:00,1.5503,1.5503,1.54966,1.54974,676600003.0
2005-01-04 23:30:00,1.54993,1.55027,1.54969,1.5498,1219099998.0
2005-01-04 23:35:00,1.54997,1.55002,1.54967,1.54978,1325399992.0
2005-01-04 23:40:00,1.54976,1.5499,1.54951,1.5499,1508899999.0
2005-01-04 23:45:00,1.54956,1.55002,1.54951,1.54969,1644699992.0
2005-01-04 23:50:00,1.54988,1.5501,1.54946,1.54946,1432100005.0
2005-01-04 23:55:00,1.54985,1.5502,1.54973,1.54997,1250799999.0
2005-01-05 00:00:00,1.5498,1.5501,1.54957,1.54974,914500004.0
2005-01-05 00:05:00,1.5498,1.55022,1.5497,1.54986,1701600010.0
2005-01-05 00:10:00,1.54987,1.55028,1.54961,1.54995,1446599996.0
2005-01-05 00:15:00,1.55017,1.55042,1.5497,1.5499,1603499995.0
2005-01-05 00:20:00,1.54993,1.55014,1.54939,1.54939,1294699995.0
2005-01-05 00:25:00,1.55014,1.55024,1.54977,1.54997,1232200004.0
2005-01-05 00:30:00,1.55002,1.55056,1.5498,1.55016,1121400001.0
2005-01-05 00:35:00,1.55047,1.55083,1.5503,1.55056,1089200004.0
2005-01-05 00:40:00,1.55084,1.55088,1.55022,1.55073,1114099998.0
2005-01-05 00:45:00,1.55072,1.55088,1.5504,1.55044,1561099990.0
2005-01-05 00:50:00,1.5507,1.55092,1.55003,1.5503,1385900000.0
2005-01-05 00:55:00,1.55032,1.55093,1.54993,1.55064,1605799998.0
2005-01-05 01:00:00,1.55063,1.55112,1.55012,1.55082,1177100000.0
2005-01-05 01:05:00,1.55071,1.55085,1.55035,1.55043,1192800007.0
2005-01-05 01:10:00,1.55047,1.5508,1.55015,1.55048,1266600003.0
2005-01-05 01:15:00,1.55047,1.55064,1.54987,1.55006,1287600002.0
2005-01-05 01:20:00,1.55055,1.55058,1.55003,1.55053,1325000008.0
2005-01-05 01:25:00,1.5505,1.55071,1.55015,1.55066,1008000001.0
2005-01-05 01:30:00,1.55049,1.55065,1.54997,1.55019,981700008.0
2005-01-05 01:35:00,1.5504,1.55065,1.54971,1.55041,1355500005.0
2005-01-05 01:40:00,1.5506,1.55068,1.55001,1.55001,920099999.0
2005-01-05 01:45:00,1.5506,1.55076,1.55003,1.55052,1303599993.0
2005-01-05 01:50:00,1.55042,1.5507,1.54996,1.55048,1214900000.0
2005-01-05 01:55:00,1.55075,1.55103,1.55007,1.55091,1700700005.0
2005-01-05 02:00:00,1.55082,1.55093,1.54995,1.55021,1302200002.0
2005-01-05 02:05:00,1.55013,1.5505,1.54999,1.5504,1553399998.0
2005-01-05 02:10:00,1.55047,1.55068,1.5501,1.55056,1274700006.0
2005-01-05 02:15:00,1.5507,1.55099,1.55053,1.55067,807700001.0
2005-01-05 02:20:00,1.55067,1.55103,1.55065,1.55092,1360700009.0
2005-01-05 02:25:00,1.55091,1.55094,1.55066,1.55086,1265300011.0
2005-01-05 02:30:00,1.55059,1.55095,1.55059,1.55077,1260300008.0
2005-01-05 02:35:00,1.55088,1.55088,1.55033,1.55054,1011999996.0
2005-01-05 02:40:00,1.55087,1.55108,1.5507,1.55099,1182299996.0
2005-01-05 02:45:00,1.55091,1.55108,1.55063,1.55078,1312399999.0
2005-01-05 02:50:00,1.55069,1.55069,1.5504,1.55053,1138400005.0
2005-01-05 02:55:00,1.55034,1.55055,1.54987,1.54998,1143000007.0
2005-01-05 03:00:00,1.55005,1.55033,1.54986,1.54986,1042199986.0
2005-01-05 03:05:00,1.55002,1.55037,1.54982,1.54995,764100002.0
2005-01-05 03:10:00,1.55028,1.55038,1.55003,1.55026,1003900001.0
2005-01-05 03:15:00,1.55014,1.55047,1.55003,1.55038,1054000004.0
2005-01-05 03:20:00,1.5502,1.55041,1.54989,1.55005,1282899999.0
2005-01-05 03:25:00,1.55023,1.55041,1.54986,1.55037,989099994.0
2005-01-05 03:30:00,1.55009,1.55029,1.54993,1.55008,1110199996.0
2005-01-05 03:35:00,1.55017,1.55078,1.54982,1.55057,1578900008.0
2005-01-05 03:40:00,1.55056,1.55067,1.54986,1.55026,1388799997.0
2005-01-05 03:45:00,1.55033,1.55042,1.54973,1.55001,1371199999.0
2005-01-05 03:50:00,1.55003,1.55045,1.54975,1.55001,1232200010.0
2005-01-05 03:55:00,1.55002,1.55067,1.54994,1.55038,1179600000.0
2005-01-05 04:00:00,1.55057,1.55077,1.55005,1.55054,1431500008.0
2005-01-05 04:05:00,1.55035,1.55087,1.55002,1.55055,1494299999.0
2005-01-05 04:10:00,1.55068,1.55087,1.55053,1.55087,1061500002.0
2005-01-05 04:15:00,1.55092,1.55094,1.55053,1.55067,1403399996.0
2005-01-05 04:20:00,1.5508,1.551,1.55024,1.55088,1174599999.0
2005-01-05 04:25:00,1.55082,1.55095,1.5502,1.55067,1094900001.0
2005-01-05 04:30:00,1.55076,1.551,1.55047,1.55049,825899998.0
2005-01-05 04:35:00,1.55047,1.55103,1.55042,1.55092,1271200008.0
2005-01-05 04:40:00,1.55093,1.55099,1.55043,1.5508,1445300008.0
2005-01-05 04:45:00,1.55037,1.55094,1.5502,1.55081,1571500000.0
2005-01-05 04:50:00,1.55074,1.55097,1.55022,1.55063,847300002.0
2005-01-05 04:55:00,1.55053,1.55077,1.54995,1.55015,1446900001.0
2005-01-05 05:00:00,1.55035,1.5505,1.55004,1.55033,1443400008.0
2005-01-05 05:05:00,1.5502,1.55075,1.5502,1.55068,744500001.0
2005-01-05 05:10:00,1.55028,1.55077,1.55021,1.55062,1331700005.0
2005-01-05 05:15:00,1.55054,1.55094,1.5501,1.55079,995400004.0
2005-01-05 05:20:00,1.55072,1.55089,1.55021,1.55072,1234099997.0
2005-01-05 05:25:00,1.5507,1.55122,1.55028,1.55101,1220300006.0
2005-01-05 05:30:00,1.55086,1.55112,1.55022,1.55094,1622100020.0
2005-01-05 05:35:00,1.55093,1.55109,1.55034,1.55097,1440399995.0
2005-01-05 05:40:00,1.55066,1.55105,1.55055,1.55078,1167599995.0
2005-01-05 05:45:00,1.5507,1.55103,1.54995,1.55009,1545399995.0
2005-01-05 05:50:00,1.55047,1.55091,1.55013,1.55074,1766299998.0
2005-01-05 05:55:00,1.5506,1.55078,1.55004,1.5504,1272100007.0
2005-01-05 06:00:00,1.55015,1.55058,1.54922,1.5504,1535300006.0
2005-01-05 06:05:00,1.5504,1.55047,1.54961,1.55035,1874400007.0
2005-01-05 06:10:00,1.54994,1.55043,1.54982,1.5503,1198500005.0
2005-01-05 06:15:00,1.55015,1.55043,1.54998,1.55025,1478400009.0
2005-01-05 06:20:00,1.55037,1.55045,1.54991,1.55005,1433900005.0
2005-01-05 06:25:00,1.55004,1.55014,1.54968,1.55011,1313800001.0
2005-01-05 06:30:00,1.54994,1.55026,1.5494,1.55013,1354899997.0
2005-01-05 06:35:00,1.55011,1.5503,1.54985,1.54998,908300007.0
2005-01-05 06:40:00,1.54967,1.55032,1.54967,1.55012,1382299993.0
2005-01-05 06:45:00,1.55025,1.55065,1.55005,1.55032,1314699999.0
2005-01-05 06:50:00,1.5506,1.55063,1.5502,1.55033,1082300000.0
2005-01-05 06:55:00,1.55051,1.55063,1.54999,1.55045,1374400007.0
2005-01-05 07:00:00,1.55031,1.55045,1.54975,1.55035,1519100000.0
2005-01-05 07:05:00,1.55032,1.55048,1.54999,1.55035,900999997.0
2005-01-05 07:10:00,1.55017,1.5504,1.54992,1.55012,1162200014.0
2005-01-05 07:15:00,1.55029,1.55033,1.54958,1.55017,1457100001.0
2005-01-05 07:20:00,1.55006,1.55042,1.54973,1.55019,1158600008.0
2005-01-05 07:25:00,1.5503,1.55045,1.54975,1.54983,1150200007.0
2005-01-05 07:30:00,1.54989,1.55059,1.54972,1.54993,1389500004.0
2005-01-05 07:35:00,1.54998,1.55015,1.54947,1.5501,1093499998.0
2005-01-05 07:40:00,1.54992,1.55012,1.54954,1.54988,1163200001.0
2005-01-05 07:45:00,1.54995,1.55022,1.5498,1.54994,1130200008.0
2005-01-05 07:50:00,1.55005,1.5503,1.54989,1.55002,1263499997.0
2005-01-05 07:55:00,1.55009,1.55035,1.54986,1.55015,1183700000.0
2005-01-05 08:00:00,1.55015,1.55023,1.54981,1.54999,977600001.0
2005-01-05 08:05:00,1.55008,1.55027,1.54987,1.54989,1251500004.0
2005-01-05 08:10:00,1.54988,1.55056,1.54972,1.54983,1444800000.0
2005-01-05 08:15:00,1.54993,1.55027,1.54984,1.55021,1058700006.0
2005-01-05 08:20:00,1.55028,1.5503,1.54978,1.55007,855400001.0
2005-01-05 08:25:00,1.5501,1.55049,1.54974,1.55037,1347399995.0
2005-01-05 08:30:00,1.54996,1.55038,1.54985,1.55008,1193700008.0
2005-01-05 08:35:00,1.55017,1.55017,1.54971,1.55002,984300001.0
2005-01-05 08:40:00,1.54989,1.55,1.54978,1.54994,972800005.0
2005-01-05 08:45:00,1.55005,1.55016,1.54964,1.54996,1387199998.0
2005-01-05 08:50:00,1.54997,1.55017,1.5498,1.5498,1151800006.0
2005-01-05 08:55:00,1.54989,1.55003,1.54975,1.54992,1135400004.0
2005-01-05 09:00:00,1.54996,1.55007,1.54964,1.54996,1201099992.0
2005-01-05 09:05:00,1.55009,1.55048,1.55001,1.55042,922199998.0
2005-01-05 09:10:00,1.5503,1.55042,1.54994,1.55011,1060900005.0
2005-01-05 09:15:00,1.55008,1.55064,1.55007,1.55046,1560600007.0
2005-01-05 09:20:00,1.55047,1.55083,1.55037,1.55083,1568500004.0
2005-01-05 09:25:00,1.55079,1.55081,1.55,1.5503,1601200005.0
2005-01-05 09:30:00,1.55036,1.55048,1.55003,1.55027,1092500009.0
2005-01-05 09:35:00,1.55043,1.55104,1.55004,1.55028,1196900004.0
2005-01-05 09:40:00,1.55027,1.5508,1.5502,1.55056,1650000004.0
2005-01-05 09:45:00,1.55049,1.55071,1.54993,1.55014,1717799995.0
2005-01-05 09:50:00,1.55033,1.55089,1.55017,1.55081,1426500001.0
2005-01-05 09:55:00,1.55073,1.55123,1.55053,1.55109,1123999998.0
2005-01-05 10:00:00,1.55122,1.5517,1.5511,1.55138,1497300013.0
2005-01-05 10:05:00,1.5514,1.55192,1.55126,1.55153,1257199999.0
2005-01-05 10:10:00,1.55155,1.55155,1.55089,1.55115,1145399998.0
2005-01-05 10:15:00,1.55126,1.5514,1.55085,1.55107,1581400002.0
2005-01-05 10:20:00,1.55113,1.55173,1.55102,1.55162,1689400009.0
2005-01-05 10:25:00,1.55197,1.55281,1.55165,1.55219,2023499999.0
2005-01-05 10:30:00,1.55212,1.55267,1.55201,1.55201,1312400010.0
2005-01-05 10:35:00,1.55218,1.55244,1.55196,1.55222,1215100009.0
2005-01-05 10:40:00,1.55207,1.5527,1.55199,1.55219,1665200006.0
2005-01-05 10:45:00,1.5522,1.55237,1.5516,1.55168,1338799997.0
2005-01-05 10:50:00,1.55173,1.55199,1.55128,1.55185,1582399996.0
2005-01-05 10:55:00,1.55169,1.55214,1.55145,1.55188,1567200003.0
2005-01-05 11:00:00,1.55208,1.55223,1.55149,1.55177,1121100009.0
2005-01-05 11:05:00,1.55184,1.55195,1.55103,1.55143,1045199995.0
2005-01-05 11:10:00,1.55145,1.55147,1.55084,1.55097,1318400005.0
2005-01-05 11:15:00,1.55095,1.55152,1.55092,1.55152,1483900009.0
2005-01-05 11:20:00,1.55148,1.55148,1.55112,1.55137,1461099998.0
2005-01-05 11:25:00,1.55123,1.55147,1.55105,1.55123,1405000006.0
2005-01-05 11:30:00,1.55124,1.55153,1.55103,1.55128,1650299999.0
2005-01-05 11:35:00,1.55116,1.55149,1.55102,1.55128,1603199993.0
2005-01-05 11:40:00,1.5513,1.5516,1.55116,1.55127,1422800005.0
2005-01-05 11:45:00,1.55143,1.55162,1.55112,1.55112,1303300006.0
2005-01-05 11:50:00,1.55125,1.5521,1.55118,1.55198,1893899999.0
2005-01-05 11:55:00,1.55175,1.55234,1.55169,1.55194,1433999999.0
2005-01-05 12:00:00,1.55213,1.55279,1.55183,1.55249,1569800002.0
2005-01-05 12:05:00,1.55272,1.55306,1.55213,1.55275,1422500007.0
2005-01-05 12:10:00,1.55273,1.55303,1.55241,1.55285,1384899987.0
2005-01-05 12:15:00,1.55287,1.55352,1.55275,1.55352,1810499997.0
2005-01-05 12:20:00,1.55351,1.5542,1.55333,1.55391,1208700009.0
2005-01-05 12:25:00,1.55395,1.55416,1.55343,1.55377,1752299995.0
2005-01-05 12:30:00,1.55386,1.55437,1.55367,1.55397,1435800003.0
2005-01-05 12:35:00,1.55414,1.55414,1.55356,1.55364,1113999999.0
2005-01-05 12:40:00,1.55345,1.55387,1.55289,1.55319,1487399997.0
2005-01-05 12:45:00,1.55328,1.55389,1.55317,1.55389,1522199996.0
2005-01-05 12:50:00,1.55384,1.55386,1.55322,1.55323,1393399998.0
2005-01-05 12:55:00,1.55346,1.5536,1.55282,1.55332,1151899994.0
2005-01-05 13:00:00,1.55334,1.55378,1.55322,1.5536,1407600003.0
2005-01-05 13:05:00,1.55336,1.55365,1.55318,1.55344,1566599994.0
2005-01-05 13:10:00,1.5535,1.55369,1.5527,1.55329,1277600004.0
2005-01-05 13:15:00,1.55303,1.55339,1.55285,1.55312,1345300000.0
2005-01-05 13:20:00,1.55313,1.55413,1.55286,1.55401,1358800008.0
2005-01-05 13:25:00,1.55388,1.5543,1.5536,1.55404,1791399993.0
2005-01-05 13:30:00,1.55405,1.55443,1.55377,1.55397,1366100004.0
2005-01-05 13:35:00,1.55398,1.55409,1.55293,1.55308,1513000005.0
2005-01-05 13:40:00,1.55326,1.55345,1.55245,1.55258,1164999996.0
2005-01-05 13:45:00,1.55277,1.55299,1.55236,1.55244,1618699998.0
2005-01-05 13:50:00,1.55233,1.55271,1.55196,1.55238,1235499996.0
2005-01-05 13:55:00,1.55249,1.55282,1.55236,1.55273,1265700005.0
2005-01-05 14:00:00,1.55287,1.55287,1.55215,1.55232,1527400000.0
2005-01-05 14:05:00,1.55222,1.5526,1.55216,1.55226,1489900000.0
2005-01-05 14:10:00,1.55218,1.55255,1.55159,1.55164,1367900001.0
2005-01-05 14:15:00,1.55163,1.55176,1.55102,1.55152,1439799995.0
2005-01-05 14:20:00,1.55144,1.5516,1.55101,1.55129,2015000013.0
2005-01-05 14:25:00,1.55134,1.55148,1.55098,1.55138,1568900005.0
2005-01-05 14:30:00,1.5515,1.55183,1.55117,1.5516,1387399987.0
2005-01-05 14:35:00,1.55185,1.55185,1.55127,1.55143,1545000008.0
2005-01-05 14:40:00,1.55155,1.55197,1.55107,1.55178,1469200011.0
2005-01-05 14:45:00,1.55192,1.55233,1.55174,1.5522,1417000009.0
2005-01-05 14:50:00,1.5523,1.55245,1.55193,1.55205,1455000005.0
2005-01-05 14:55:00,1.55198,1.5522,1.55167,1.55195,1396400001.0
2005-01-05 15:00:00,1.55213,1.5522,1.55179,1.55195,1478199990.0
2005-01-05 15:05:00,1.55201,1.55245,1.5518,1.55212,1458199999.0
2005-01-05 15:10:00,1.55215,1.55232,1.55184,1.55209,1375800011.0
2005-01-05 15:15:00,1.55207,1.55293,1.55201,1.55277,1959000006.0
2005-01-05 15:20:00,1.55275,1.55299,1.55182,1.55211,1125000011.0
2005-01-05 15:25:00,1.55216,1.5523,1.55139,1.55166,1238700006.0
2005-01-05 15:30:00,1.55164,1.55202,1.55156,1.55175,1621800008.0
2005-01-05 15:35:00,1.55198,1.55202,1.55143,1.55167,1480600018.0
2005-01-05 15:40:00,1.55171,1.55214,1.5515,1.55188,1237299995.0
2005-01-05 15:45:00,1.55191,1.55226,1.5516,1.55214,1370599997.0
2005-01-05 15:50:00,1.552,1.55229,1.55172,1.55229,1242499997.0
2005-01-05 15:55:00,1.55233,1.55268,1.55225,1.55232,1007800002.0
2005-01-05 16:00:00,1.55228,1.55248,1.55189,1.55189,1329400002.0
2005-01-05 16:05:00,1.55242,1.55305,1.55222,1.55282,1155500002.0
2005-01-05 16:10:00,1.55309,1.55309,1.55233,1.55284,1728600018.0
2005-01-05 16:15:00,1.55266,1.55297,1.5524,1.55261,1336300003.0
2005-01-05 16:20:00,1.55256,1.55276,1.55169,1.55197,1648500012.0
2005-01-05 16:25:00,1.55172,1.55207,1.55114,1.55186,1137000004.0
2005-01-05 16:30:00,1.55164,1.552,1.55141,1.55153,1628600004.0
2005-01-05 16:35:00,1.55175,1.5519,1.55137,1.55175,2010900003.0
2005-01-05 16:40:00,1.55168,1.55214,1.55114,1.55131,1731900003.0
2005-01-05 16:45:00,1.55093,1.55112,1.55027,1.55095,1603099994.0
2005-01-05 16:50:00,1.5509,1.55104,1.55054,1.55096,1391600003.0
2005-01-05 16:55:00,1.55094,1.55094,1.54962,1.54984,1401200006.0
2005-01-05 17:00:00,1.55002,1.55037,1.54988,1.54997,1606600004.0
2005-01-05 17:05:00,1.55023,1.55082,1.55017,1.55039,1635600005.0
2005-01-05 17:10:00,1.55024,1.55044,1.54988,1.55022,1758500001.0
2005-01-05 17:15:00,1.55014,1.55035,1.54986,1.55,1432899999.0
2005-01-05 17:20:00,1.55,1.55,1.54893,1.54927,1369600000.0
2005-01-05 17:25:00,1.54931,1.54983,1.54923,1.54978,1653499993.0
2005-01-05 17:30:00,1.54961,1.5501,1.54953,1.54981,1807100024.0
2005-01-05 17:35:00,1.55021,1.55058,1.54989,1.55014,1196300005.0
2005-01-05 17:40:00,1.54978,1.55042,1.54959,1.55019,1416400009.0
2005-01-05 17:45:00,1.55007,1.55028,1.54967,1.54983,1494100000.0
2005-01-05 17:50:00,1.54993,1.55002,1.54942,1.54944,1484900002.0
2005-01-05 17:55:00,1.54955,1.55025,1.54898,1.55018,1382400001.0
2005-01-05 18:00:00,1.55017,1.552,1.54989,1.5519,7522099987.0
2005-01-05 18:05:00,1.5518,1.5518,1.54985,1.55015,9096999985.0
2005-01-05 18:10:00,1.5518,1.552,1.55005,1.552,7665000016.0
2005-01-05 18:15:00,1.55045,1.552,1.54992,1.55061,7252200050.0
2005-01-05 18:20:00,1.55073,1.5522,1.55044,1.5522,6330700002.0
2005-01-05 18:25:00,1.5523,1.5523,1.55085,1.55102,7499299977.0
2005-01-05 18:30:00,1.55104,1.552,1.55093,1.552,6853300004.0
2005-01-05 18:35:00,1.55145,1.55159,1.55093,1.55108,8569200008.0
2005-01-05 18:40:00,1.5516,1.5516,1.55098,1.55145,4815200014.0
2005-01-05 18:45:00,1.55143,1.55174,1.55105,1.55147,2815200007.0
2005-01-05 18:50:00,1.55165,1.55179,1.55117,1.55145,5248600007.0
2005-01-05 18:55:00,1.55168,1.5522,1.55095,1.55186,6195399999.0
2005-01-05 19:00:00,1.5519,1.5521,1.55124,1.5519,1958400006.0
2005-01-05 19:05:00,1.55191,1.55191,1.55141,1.55154,7122400005.0
2005-01-05 19:10:00,1.55171,1.55201,1.55138,1.55191,4472599998.0
2005-01-05 19:15:00,1.55195,1.55202,1.55126,1.55167,4368500007.0
2005-01-05 19:20:00,1.55183,1.55214,1.55144,1.55204,3765100020.0
2005-01-05 19:25:00,1.55204,1.55218,1.55167,1.552,4925200019.0
2005-01-05 19:30:00,1.55202,1.55211,1.55171,1.55175,4956500009.0
2005-01-05 19:35:00,1.55167,1.55182,1.55109,1.55163,3943699995.0
2005-01-05 19:40:00,1.55167,1.55167,1.55086,1.55086,3384000008.0
2005-01-05 19:45:00,1.55095,1.55095,1.55046,1.55077,3060400011.0
2005-01-05 19:50:00,1.55082,1.55098,1.55053,1.5508,1777400005.0
2005-01-05 19:55:00,1.55073,1.55105,1.55058,1.55078,6110900025.0
2005-01-05 20:00:00,1.55071,1.55136,1.55051,1.55097,2181399995.0
2005-01-05 20:05:00,1.55085,1.55111,1.55023,1.55028,3220599987.0
2005-01-05 20:10:00,1.55054,1.55073,1.55015,1.55046,3645900028.0
2005-01-05 20:15:00,1.55048,1.55063,1.5497,1.5498,2835999984.0
2005-01-05 20:20:00,1.55053,1.55078,1.55037,1.5506,3074099983.0
2005-01-05 20:25:00,1.55045,1.55073,1.55003,1.55036,5439700000.0
2005-01-05 20:30:00,1.5502,1.55046,1.54962,1.54962,2645200013.0
2005-01-05 20:35:00,1.55037,1.55061,1.55,1.55018,4667500003.0
2005-01-05 20:40:00,1.5503,1.55053,1.55002,1.55049,4324200008.0
2005-01-05 20:45:00,1.5504,1.55073,1.54991,1.55019,4843899995.0
2005-01-05 20:50:00,1.55054,1.55065,1.54996,1.55022,6418000019.0
2005-01-05 20:55:00,1.5506,1.5512,1.5502,1.5512,7731500016.0
2005-01-05 21:00:00,1.5511,1.5513,1.5496,1.54987,6481800015.0
2005-01-05 21:05:00,1.54975,1.55005,1.54956,1.54979,2511100006.0
2005-01-05 21:10:00,1.54954,1.54993,1.54941,1.54974,3646900013.0
2005-01-05 21:15:00,1.54966,1.5498,1.54888,1.54945,4255599993.0
2005-01-05 21:20:00,1.55,1.5501,1.54869,1.54933,7558100005.0
2005-01-05 21:25:00,1.54947,1.54998,1.54818,1.54988,3644399987.0
2005-01-05 21:30:00,1.55,1.55012,1.54948,1.54972,5180600017.0
2005-01-05 21:35:00,1.5497,1.55,1.54886,1.54954,1988199998.0
2005-01-05 21:40:00,1.5499,1.55022,1.54961,1.54975,4281899997.0
2005-01-05 21:45:00,1.54973,1.55005,1.54957,1.5497,4816000005.0
2005-01-05 21:50:00,1.54996,1.55015,1.54973,1.54998,3096400006.0
2005-01-05 21:55:00,1.5501,1.55109,1.54976,1.55083,3560999994.0
2005-01-05 22:00:00,1.55084,1.55104,1.54951,1.55058,3105599991.0
2005-01-05 22:05:00,1.5508,1.55089,1.54961,1.55022,2271400004.0
2005-01-05 22:10:00,1.5505,1.55059,1.54997,1.5503,1949899994.0
2005-01-05 22:15:00,1.55017,1.55037,1.54939,1.54988,1727600000.0
2005-01-05 22:20:00,1.54971,1.55005,1.54936,1.54953,1941099984.0
2005-01-05 22:25:00,1.54994,1.54994,1.54907,1.54952,3234099992.0
2005-01-05 22:30:00,1.54945,1.54978,1.54875,1.54932,2125899995.0
2005-01-05 22:35:00,1.54953,1.54959,1.54878,1.54885,2236600002.0
2005-01-05 22:40:00,1.54883,1.54925,1.54872,1.54904,3709600010.0
2005-01-05 22:45:00,1.54901,1.54988,1.54855,1.54947,2081600010.0
2005-01-05 22:50:00,1.54957,1.54975,1.54905,1.54905,2310700010.0
2005-01-05 22:55:00,1.54893,1.54941,1.54843,1.54866,1721999993.0
2005-01-05 23:00:00,1.54849,1.5495,1.54849,1.54921,1593900004.0
2005-01-05 23:05:00,1.54925,1.54953,1.54911,1.54934,1357200014.0
2005-01-05 23:10:00,1.54945,1.54956,1.54907,1.54907,921900000.0
2005-01-05 23:15:00,1.54912,1.54932,1.54881,1.54894,1724300007.0
2005-01-05 23:20:00,1.54916,1.5494,1.54875,1.54937,970800005.0
2005-01-05 23:25:00,1.5495,1.5495,1.54891,1.54901,1173599995.0
2005-01-05 23:30:00,1.549,1.5491,1.54837,1.549,1366100009.0
2005-01-05 23:35:00,1.549,1.54928,1.54879,1.54911,828200011.0
2005-01-05 23:40:00,1.54899,1.54928,1.54862,1.54917,1480500011.0
2005-01-05 23:45:00,1.54907,1.54926,1.54895,1.54902,1131600008.0
2005-01-05 23:50:00,1.54922,1.54951,1.54885,1.54898,1163400000.0
2005-01-05 23:55:00,1.54926,1.54936,1.54893,1.54921,895599993.0
2005-01-06 00:00:00,1.54921,1.54938,1.54873,1.54903,1440600006.0
2005-01-06 00:05:00,1.5491,1.54935,1.54853,1.54861,1317399997.0
2005-01-06 00:10:00,1.54878,1.54902,1.54832,1.54885,1339799996.0
2005-01-06 00:15:00,1.54872,1.54906,1.54822,1.54872,1553199992.0
2005-01-06 00:20:00,1.54877,1.5489,1.54856,1.54877,1199800007.0
2005-01-06 00:25:00,1.54846,1.54891,1.54753,1.54874,1480700011.0
2005-01-06 00:30:00,1.5484,1.54887,1.54691,1.54819,1289100003.0
2005-01-06 00:35:00,1.54893,1.54924,1.54848,1.54864,1302299999.0
2005-01-06 00:40:00,1.54895,1.54904,1.5485,1.5486,1341900016.0
2005-01-06 00:45:00,1.54885,1.54921,1.54871,1.54898,1366300014.0
2005-01-06 00:50:00,1.54883,1.5491,1.54855,1.54886,1532300012.0
2005-01-06 00:55:00,1.54885,1.54953,1.54884,1.54901,1162300007.0
2005-01-06 01:00:00,1.549,1.54916,1.5487,1.54894,1306600001.0
2005-01-06 01:05:00,1.54905,1.54908,1.54865,1.54879,1222799999.0
2005-01-06 01:10:00,1.5491,1.5493,1.5486,1.549,1293900004.0
2005-01-06 01:15:00,1.54887,1.54915,1.54839,1.54908,1088500000.0
2005-01-06 01:20:00,1.54906,1.54925,1.54857,1.54864,1215300009.0
2005-01-06 01:25:00,1.549,1.54915,1.5485,1.54905,628900006.0
2005-01-06 01:30:00,1.54921,1.54965,1.54865,1.54923,1622399998.0
2005-01-06 01:35:00,1.54935,1.54948,1.54885,1.54935,1271200013.0
2005-01-06 01:40:00,1.5494,1.54948,1.54858,1.54873,1176900010.0
2005-01-06 01:45:00,1.5494,1.54956,1.54843,1.54937,1209199998.0
2005-01-06 01:50:00,1.54928,1.54967,1.5485,1.54931,1256800003.0
2005-01-06 01:55:00,1.54938,1.54955,1.54922,1.54955,809799998.0
2005-01-06 02:00:00,1.54957,1.54961,1.54906,1.54934,1626800011.0
2005-01-06 02:05:00,1.5493,1.5497,1.54909,1.54944,1419299994.0
2005-01-06 02:10:00,1.5493,1.54954,1.54919,1.54943,1510500011.0
2005-01-06 02:15:00,1.54925,1.54937,1.5489,1.54906,601099996.0
2005-01-06 02:20:00,1.54887,1.54911,1.54853,1.54898,1697899997.0
2005-01-06 02:25:00,1.54888,1.54901,1.54869,1.54888,1527900004.0
2005-01-06 02:30:00,1.54864,1.54904,1.54861,1.54897,1113900009.0
2005-01-06 02:35:00,1.54899,1.54905,1.54854,1.54884,1317400000.0
2005-01-06 02:40:00,1.5489,1.54895,1.54864,1.54895,1015499997.0
2005-01-06 02:45:00,1.54882,1.54897,1.54855,1.54888,794100003.0
2005-01-06 02:50:00,1.54866,1.54899,1.54864,1.5488,1637500004.0
2005-01-06 02:55:00,1.54891,1.54893,1.5486,1.54872,1201500011.0
2005-01-06 03:00:00,1.54873,1.54927,1.54845,1.54887,1234500008.0
2005-01-06 03:05:00,1.54878,1.54919,1.54867,1.54895,1493500005.0
2005-01-06 03:10:00,1.54908,1.54918,1.54861,1.54904,1494499999.0
2005-01-06 03:15:00,1.54916,1.54919,1.54881,1.54903,1341000014.0
2005-01-06 03:20:00,1.54886,1.54905,1.54842,1.54869,1065700002.0
2005-01-06 03:25:00,1.54901,1.54934,1.54876,1.5492,915299997.0
2005-01-06 03:30:00,1.54911,1.54926,1.54888,1.54904,1086700000.0
2005-01-06 03:35:00,1.549,1.54915,1.54867,1.54915,748700006.0
2005-01-06 03:40:00,1.54902,1.54927,1.54847,1.54927,1172000005.0
2005-01-06 03:45:00,1.54926,1.5493,1.54898,1.54915,1171800001.0
2005-01-06 03:50:00,1.54894,1.54929,1.5487,1.54915,1174900003.0
2005-01-06 03:55:00,1.54885,1.54927,1.54865,1.5491,982200007.0
2005-01-06 04:00:00,1.54903,1.54927,1.54854,1.54896,1393500010.0
2005-01-06 04:05:00,1.5489,1.54904,1.54858,1.5489,1157600004.0
2005-01-06 04:10:00,1.5489,1.54909,1.54872,1.54875,1149899994.0
2005-01-06 04:15:00,1.54873,1.54901,1.5486,1.54884,1142800001.0
2005-01-06 04:20:00,1.5489,1.5489,1.54835,1.5488,1333499998.0
2005-01-06 04:25:00,1.54885,1.54888,1.54827,1.54867,989600001.0
2005-01-06 04:30:00,1.54865,1.54892,1.54863,1.5487,907500001.0
2005-01-06 04:35:00,1.54878,1.54887,1.54853,1.54878,1205300002.0
2005-01-06 04:40:00,1.54874,1.54892,1.54813,1.54869,1158300003.0
2005-01-06 04:45:00,1.54841,1.54885,1.54792,1.5486,1358899998.0
2005-01-06 04:50:00,1.54858,1.54888,1.54812,1.54815,1103200001.0
2005-01-06 04:55:00,1.54862,1.54885,1.54819,1.5488,945000005.0
2005-01-06 05:00:00,1.5488,1.54885,1.54754,1.54877,1310500001.0
2005-01-06 05:05:00,1.5488,1.54887,1.54832,1.54849,1130000004.0
2005-01-06 05:10:00,1.54852,1.54893,1.54836,1.54883,1546600002.0
2005-01-06 05:15:00,1.54882,1.54892,1.54845,1.54857,1087300000.0
2005-01-06 05:20:00,1.54874,1.54892,1.5484,1.5487,1195499999.0
2005-01-06 05:25:00,1.54862,1.54892,1.54825,1.54849,1200100003.0
2005-01-06 05:30:00,1.5486,1.5488,1.54838,1.5486,979799999.0
2005-01-06 05:35:00,1.5485,1.54867,1.54839,1.54844,1184800008.0
2005-01-06 05:40:00,1.54865,1.54882,1.54841,1.54868,1020499996.0
2005-01-06 05:45:00,1.54858,1.54877,1.54837,1.54845,1610600015.0
2005-01-06 05:50:00,1.54831,1.54881,1.54816,1.54855,1627600004.0
2005-01-06 05:55:00,1.54841,1.54884,1.54841,1.5486,1351199994.0
2005-01-06 06:00:00,1.54857,1.54901,1.54846,1.5486,1224999994.0
2005-01-06 06:05:00,1.54869,1.54917,1.5486,1.54894,1755600010.0
2005-01-06 06:10:00,1.54891,1.54912,1.54857,1.54867,1299599994.0
2005-01-06 06:15:00,1.54866,1.54873,1.54822,1.54822,1061000001.0
2005-01-06 06:20:00,1.54858,1.54873,1.54807,1.54872,1852099990.0
2005-01-06 06:25:00,1.54827,1.54878,1.54824,1.54872,1302900009.0
2005-01-06 06:30:00,1.5488,1.54885,1.54827,1.54873,1256600005.0
2005-01-06 06:35:00,1.54853,1.54872,1.54841,1.54861,1230900004.0
2005-01-06 06:40:00,1.54848,1.54872,1.54791,1.54832,877300001.0
2005-01-06 06:45:00,1.54833,1.54863,1.54818,1.54843,1513300000.0
2005-01-06 06:50:00,1.54847,1.54882,1.54834,1.54864,1000500004.0
2005-01-06 06:55:00,1.54883,1.54883,1.54844,1.54847,1149500003.0
2005-01-06 07:00:00,1.54849,1.54861,1.54824,1.5485,1107300001.0
2005-01-06 07:05:00,1.54832,1.54868,1.54826,1.54849,1286500006.0
2005-01-06 07:10:00,1.54858,1.5489,1.54844,1.54875,1479500002.0
2005-01-06 07:15:00,1.54885,1.54893,1.5484,1.54844,1247400003.0
2005-01-06 07:20:00,1.54857,1.54867,1.54793,1.54847,1338400006.0
2005-01-06 07:25:00,1.54834,1.54855,1.5479,1.54852,1733600004.0
2005-01-06 07:30:00,1.548,1.54855,1.54785,1.54818,966899996.0
2005-01-06 07:35:00,1.54838,1.54866,1.54813,1.54845,718800008.0
2005-01-06 07:40:00,1.54826,1.54864,1.54815,1.54842,1339600003.0
2005-01-06 07:45:00,1.54853,1.54869,1.54819,1.54862,1222600008.0
2005-01-06 07:50:00,1.54859,1.54875,1.54831,1.54853,1059500000.0
2005-01-06 07:55:00,1.54849,1.54882,1.54836,1.54843,1456000000.0
2005-01-06 08:00:00,1.54832,1.54864,1.54814,1.54864,1108800005.0
2005-01-06 08:05:00,1.54858,1.54858,1.54808,1.54848,1299600004.0
2005-01-06 08:10:00,1.54808,1.54885,1.54808,1.54873,1303700002.0
2005-01-06 08:15:00,1.54863,1.54882,1.54816,1.5484,1244399997.0
2005-01-06 08:20:00,1.54875,1.54879,1.54815,1.54854,1041100005.0
2005-01-06 08:25:00,1.54846,1.5488,1.54832,1.54868,1459300000.0
2005-01-06 08:30:00,1.54828,1.54922,1.54828,1.54882,1363500002.0
2005-01-06 08:35:00,1.54878,1.54893,1.54829,1.54893,1019700003.0
2005-01-06 08:40:00,1.5489,1.54906,1.54823,1.54878,1416800007.0
2005-01-06 08:45:00,1.54887,1.54898,1.54835,1.54878,1582700000.0
2005-01-06 08:50:00,1.54917,1.54959,1.54909,1.54911,917099996.0
2005-01-06 08:55:00,1.54938,1.54978,1.54901,1.54908,1040500000.0
2005-01-06 09:00:00,1.54931,1.54959,1.54913,1.54957,1372100005.0
2005-01-06 09:05:00,1.5496,1.55002,1.54947,1.55001,1232300008.0
2005-01-06 09:10:00,1.55008,1.55081,1.55004,1.55015,1387300001.0
2005-01-06 09:15:00,1.55013,1.5504,1.55,1.55009,1000199999.0
2005-01-06 09:20:00,1.55033,1.55033,1.54993,1.55003,1411800001.0
2005-01-06 09:25:00,1.55016,1.55041,1.54933,1.55018,1485399998.0
2005-01-06 09:30:00,1.5505,1.55079,1.55012,1.55012,1156699998.0
2005-01-06 09:35:00,1.55007,1.55048,1.54991,1.55019,1966800001.0
2005-01-06 09:40:00,1.5502,1.55049,1.5497,1.54971,1655600007.0
2005-01-06 09:45:00,1.54994,1.55001,1.54952,1.54957,1449300002.0
2005-01-06 09:50:00,1.5499,1.55002,1.54951,1.54976,1544599991.0
2005-01-06 09:55:00,1.54982,1.55026,1.54955,1.55011,1767700010.0
2005-01-06 10:00:00,1.55028,1.5503,1.54955,1.54972,1338500002.0
2005-01-06 10:05:00,1.54953,1.54993,1.54942,1.54962,1897599992.0
2005-01-06 10:10:00,1.54948,1.54959,1.54908,1.54924,1253200010.0
2005-01-06 10:15:00,1.54916,1.54929,1.54858,1.54885,1238300010.0
2005-01-06 10:20:00,1.54868,1.54913,1.54834,1.54899,1654700010.0
2005-01-06 10:25:00,1.54902,1.54979,1.54824,1.54944,1768199994.0
2005-01-06 10:30:00,1.54973,1.55069,1.54929,1.55051,1551600003.0
2005-01-06 10:35:00,1.55058,1.55077,1.54946,1.55044,1458000003.0
2005-01-06 10:40:00,1.55028,1.55071,1.54988,1.55046,1342000003.0
2005-01-06 10:45:00,1.55056,1.55073,1.55007,1.5503,1220400001.0
2005-01-06 10:50:00,1.55009,1.55062,1.55009,1.55022,1413700000.0
2005-01-06 10:55:00,1.55026,1.55069,1.55026,1.55044,1351300007.0
2005-01-06 11:00:00,1.55049,1.55063,1.55009,1.55051,1383700006.0
2005-01-06 11:05:00,1.55053,1.5508,1.55035,1.55051,1311400011.0
2005-01-06 11:10:00,1.55053,1.55087,1.5503,1.55087,1357799996.0
2005-01-06 11:15:00,1.55062,1.55078,1.55049,1.55065,1384800001.0
2005-01-06 11:20:00,1.55067,1.55083,1.54983,1.55083,1654600006.0
2005-01-06 11:25:00,1.55072,1.55084,1.5501,1.55038,1452800000.0
2005-01-06 11:30:00,1.55035,1.55076,1.55008,1.55047,1798200005.0
2005-01-06 11:35:00,1.55064,1.55079,1.55039,1.55078,1387899999.0
2005-01-06 11:40:00,1.55055,1.55084,1.55014,1.55014,1814700008.0
2005-01-06 11:45:00,1.55018,1.55042,1.54937,1.54985,1374900001.0
2005-01-06 11:50:00,1.55025,1.55098,1.54995,1.5503,1876800002.0
2005-01-06 11:55:00,1.55048,1.55055,1.55002,1.55032,1481500006.0
2005-01-06 12:00:00,1.55024,1.55051,1.54994,1.55016,1381699997.0
2005-01-06 12:05:00,1.55027,1.55037,1.54928,1.54938,1352300005.0
2005-01-06 12:10:00,1.54964,1.55004,1.54944,1.54996,2170800009.0
2005-01-06 12:15:00,1.54991,1.55056,1.54971,1.55031,1533899999.0
2005-01-06 12:20:00,1.55029,1.55049,1.55012,1.55032,1233100002.0
2005-01-06 12:25:00,1.55055,1.55072,1.55034,1.55036,1611800007.0
2005-01-06 12:30:00,1.55044,1.55063,1.5501,1.55032,1593999995.0
2005-01-06 12:35:00,1.55015,1.55075,1.54967,1.55022,1390700011.0
2005-01-06 12:40:00,1.55041,1.55077,1.5502,1.55053,1497200005.0
2005-01-06 12:45:00,1.5506,1.55077,1.55031,1.55052,1982399985.0
2005-01-06 12:50:00,1.55044,1.55095,1.5502,1.55089,1777599998.0
2005-01-06 12:55:00,1.55095,1.55106,1.55074,1.55079,1638699995.0
2005-01-06 13:00:00,1.55084,1.55102,1.5507,1.55095,1255000006.0
2005-01-06 13:05:00,1.55086,1.55101,1.55034,1.55071,1530399993.0
2005-01-06 13:10:00,1.55069,1.5509,1.55055,1.5509,1461799999.0
2005-01-06 13:15:00,1.55085,1.55086,1.55048,1.55066,1356900006.0
2005-01-06 13:20:00,1.55079,1.55112,1.55034,1.55095,1642200009.0
2005-01-06 13:25:00,1.55088,1.55096,1.55061,1.55067,1564199994.0
2005-01-06 13:30:00,1.55067,1.55078,1.55038,1.55053,1317800005.0
2005-01-06 13:35:00,1.55058,1.55077,1.55046,1.55047,999300001.0
2005-01-06 13:40:00,1.55054,1.55086,1.5501,1.55038,1609000021.0
2005-01-06 13:45:00,1.55044,1.55073,1.55022,1.5505,1794999996.0
2005-01-06 13:50:00,1.55052,1.55068,1.55011,1.55051,1360900010.0
2005-01-06 13:55:00,1.55057,1.55061,1.55024,1.55036,1123399997.0
2005-01-06 14:00:00,1.55056,1.55102,1.55011,1.5505,1403100003.0
2005-01-06 14:05:00,1.55058,1.5507,1.54988,1.5503,1584400008.0
2005-01-06 14:10:00,1.55026,1.55053,1.55006,1.55017,1170400003.0
2005-01-06 14:15:00,1.55022,1.55064,1.5501,1.55051,1519000002.0
2005-01-06 14:20:00,1.55044,1.55068,1.55007,1.55021,1566300007.0
2005-01-06 14:25:00,1.55021,1.55028,1.54967,1.5499,1251300007.0
2005-01-06 14:30:00,1.54998,1.55,1.54953,1.54979,1435600008.0
2005-01-06 14:35:00,1.5499,1.5502,1.54958,1.55013,1415099995.0
2005-01-06 14:40:00,1.5501,1.55053,1.55004,1.55032,1747699997.0
2005-01-06 14:45:00,1.55045,1.55045,1.55006,1.55026,1333600006.0
2005-01-06 14:50:00,1.55043,1.55065,1.55018,1.5502,1121699995.0
2005-01-06 14:55:00,1.55005,1.55042,1.54957,1.54985,1278600004.0
2005-01-06 15:00:00,1.54995,1.55022,1.54942,1.54961,1628800001.0
2005-01-06 15:05:00,1.54964,1.54992,1.54892,1.54942,1452600001.0
2005-01-06 15:10:00,1.54982,1.5499,1.54922,1.54936,1327400001.0
2005-01-06 15:15:00,1.54956,1.55033,1.54934,1.55033,1641799997.0
2005-01-06 15:20:00,1.55045,1.55063,1.55012,1.55036,1780499997.0
2005-01-06 15:25:00,1.55028,1.55028,1.54947,1.5497,1643600003.0
2005-01-06 15:30:00,1.54984,1.55005,1.54933,1.54972,1306400012.0
2005-01-06 15:35:00,1.54973,1.54997,1.54922,1.54935,1325799997.0
2005-01-06 15:40:00,1.54923,1.54983,1.54916,1.54957,1563800001.0
2005-01-06 15:45:00,1.54984,1.55002,1.54956,1.54979,1640699995.0
2005-01-06 15:50:00,1.54998,1.54998,1.54957,1.54969,1335000004.0
2005-01-06 15:55:00,1.5495,1.54958,1.54903,1.54926,1220000003.0
2005-01-06 16:00:00,1.54926,1.54979,1.54913,1.54952,1623200004.0
2005-01-06 16:05:00,1.54966,1.54966,1.54915,1.54937,1510300010.0
2005-01-06 16:10:00,1.54945,1.54978,1.54904,1.54968,1932000006.0
2005-01-06 16:15:00,1.54957,1.54977,1.54902,1.54942,1761900007.0
2005-01-06 16:20:00,1.54938,1.54959,1.54913,1.54934,1374999998.0
2005-01-06 16:25:00,1.54947,1.54967,1.54928,1.54946,1523200012.0
2005-01-06 16:30:00,1.54908,1.54947,1.54888,1.54903,813900002.0
2005-01-06 16:35:00,1.54917,1.54931,1.54872,1.54907,1301599991.0
2005-01-06 16:40:00,1.54905,1.54954,1.54869,1.54895,1735100003.0
2005-01-06 16:45:00,1.54896,1.54917,1.54886,1.54893,1395200003.0
2005-01-06 16:50:00,1.54911,1.54911,1.54846,1.54854,1383100008.0
2005-01-06 16:55:00,1.54893,1.54893,1.54839,1.54887,1131700007.0
2005-01-06 17:00:00,1.54874,1.54899,1.54836,1.54857,1590200008.0
2005-01-06 17:05:00,1.54872,1.54889,1.5485,1.54872,1379300004.0
2005-01-06 17:10:00,1.54868,1.54884,1.54804,1.54807,1300699997.0
2005-01-06 17:15:00,1.54824,1.54878,1.54812,1.54853,1653000003.0
2005-01-06 17:20:00,1.54867,1.54884,1.5483,1.5486,1661200003.0
2005-01-06 17:25:00,1.54882,1.54908,1.54865,1.54891,1548300018.0
2005-01-06 17:30:00,1.54889,1.54919,1.54876,1.54891,1721600004.0
2005-01-06 17:35:00,1.54915,1.54944,1.54873,1.54884,1444000008.0
2005-01-06 17:40:00,1.54877,1.54887,1.54837,1.54872,1555700001.0
2005-01-06 17:45:00,1.54852,1.54852,1.548,1.54833,1455899997.0
2005-01-06 17:50:00,1.54832,1.54851,1.54812,1.54835,1753800001.0
2005-01-06 17:55:00,1.54831,1.54863,1.54811,1.54853,1660400015.0
2005-01-06 18:00:00,1.54867,1.54867,1.5464,1.5465,7249300004.0
2005-01-06 18:05:00,1.5466,1.54791,1.5464,1.54787,8684000005.0
2005-01-06 18:10:00,1.5465,1.54701,1.54618,1.5462,8022500014.0
2005-01-06 18:15:00,1.54614,1.5468,1.54473,1.54651,7545100020.0
2005-01-06 18:20:00,1.54683,1.5473,1.54549,1.5473,6194300009.0
2005-01-06 18:25:00,1.5472,1.5473,1.54605,1.54621,7026900008.0
2005-01-06 18:30:00,1.54622,1.5473,1.54592,1.5472,6748500017.0
2005-01-06 18:35:00,1.54637,1.54672,1.54498,1.54614,8470400005.0
2005-01-06 18:40:00,1.547,1.5471,1.54578,1.54655,5095700009.0
2005-01-06 18:45:00,1.54656,1.54695,1.5463,1.54686,3188000006.0
2005-01-06 18:50:00,1.54703,1.54713,1.54644,1.54674,5106700014.0
2005-01-06 18:55:00,1.54669,1.54676,1.54635,1.54642,6157300004.0
2005-01-06 19:00:00,1.54635,1.54665,1.54606,1.54606,2481099989.0
2005-01-06 19:05:00,1.54642,1.54649,1.54587,1.54628,6733199987.0
2005-01-06 19:10:00,1.54637,1.54653,1.5459,1.5461,3863899991.0
2005-01-06 19:15:00,1.54618,1.54698,1.54613,1.54681,4571400006.0
2005-01-06 19:20:00,1.54688,1.54714,1.5465,1.54714,3904200002.0
2005-01-06 19:25:00,1.54695,1.54721,1.54636,1.54636,4615700008.0
2005-01-06 19:30:00,1.5467,1.54711,1.54652,1.54695,5901000011.0
2005-01-06 19:35:00,1.54691,1.54711,1.54649,1.54667,4165500021.0
2005-01-06 19:40:00,1.54683,1.54702,1.54666,1.54676,3143899993.0
2005-01-06 19:45:00,1.54677,1.54706,1.54664,1.54693,3015299998.0
2005-01-06 19:50:00,1.54688,1.54713,1.54678,1.54691,1942000017.0
2005-01-06 19:55:00,1.54694,1.54715,1.5467,1.54684,6335900004.0
2005-01-06 20:00:00,1.54699,1.54723,1.54684,1.54707,2432599999.0
2005-01-06 20:05:00,1.5471,1.5472,1.54648,1.547,2604100006.0
2005-01-06 20:10:00,1.54706,1.54726,1.54637,1.54704,3713799998.0
2005-01-06 20:15:00,1.5469,1.54718,1.5461,1.5462,4675000019.0
2005-01-06 20:20:00,1.5464,1.54711,1.5464,1.54664,3721400014.0
2005-01-06 20:25:00,1.5467,1.54691,1.5462,1.54647,4871700005.0
2005-01-06 20:30:00,1.5461,1.54678,1.5461,1.5466,2321200012.0
2005-01-06 20:35:00,1.54663,1.54691,1.54644,1.54662,4654600001.0
2005-01-06 20:40:00,1.54673,1.54693,1.54627,1.54651,4172600005.0
2005-01-06 20:45:00,1.5466,1.54686,1.54609,1.54629,4437100008.0
2005-01-06 20:50:00,1.54625,1.54633,1.54595,1.54595,6893800005.0
2005-01-06 20:55:00,1.546,1.5469,1.546,1.5467,6197300004.0
2005-01-06 21:00:00,1.5469,1.5469,1.54609,1.54628,5514700005.0
2005-01-06 21:05:00,1.54631,1.54633,1.54589,1.546,2833899989.0
2005-01-06 21:10:00,1.54606,1.54613,1.54583,1.54612,3979600013.0
2005-01-06 21:15:00,1.54613,1.54622,1.54575,1.54584,4270800005.0
2005-01-06 21:20:00,1.5467,1.5468,1.54585,1.54598,8060700014.0
2005-01-06 21:25:00,1.54616,1.54616,1.54568,1.54615,3431400001.0
2005-01-06 21:30:00,1.54592,1.54615,1.54573,1.54601,4595300014.0
2005-01-06 21:35:00,1.5461,1.54623,1.54592,1.54611,2296100003.0
2005-01-06 21:40:00,1.5462,1.5463,1.54592,1.54615,4328100010.0
2005-01-06 21:45:00,1.54609,1.54673,1.54606,1.54656,5192200005.0
2005-01-06 21:50:00,1.54652,1.54667,1.54603,1.54603,3141799999.0
2005-01-06 21:55:00,1.54606,1.54677,1.54601,1.54648,3370100034.0
2005-01-06 22:00:00,1.54656,1.54729,1.5464,1.54711,3012700002.0
2005-01-06 22:05:00,1.54721,1.54739,1.54673,1.54688,1822500010.0
2005-01-06 22:10:00,1.54702,1.5471,1.54655,1.54663,2050499996.0
2005-01-06 22:15:00,1.54691,1.54691,1.54638,1.54648,1712100002.0
2005-01-06 22:20:00,1.54635,1.54678,1.54609,1.54655,2123200009.0
2005-01-06 22:25:00,1.54654,1.54662,1.54599,1.54637,2975400000.0
2005-01-06 22:30:00,1.54637,1.54668,1.54603,1.5465,2074900014.0
2005-01-06 22:35:00,1.54663,1.54688,1.54639,1.54649,2561600001.0
2005-01-06 22:40:00,1.54664,1.54687,1.54614,1.54656,3881300006.0
2005-01-06 22:45:00,1.54647,1.54681,1.546,1.54673,2342200011.0
2005-01-06 22:50:00,1.5467,1.54695,1.54638,1.54673,1930399996.0
2005-01-06 22:55:00,1.54683,1.54697,1.5465,1.5465,1628999999.0
2005-01-06 23:00:00,1.54639,1.54695,1.54634,1.54695,1259700003.0
2005-01-06 23:05:00,1.54675,1.54705,1.54662,1.547,791799998.0
2005-01-06 23:10:00,1.54693,1.54708,1.54672,1.54683,1219200008.0
2005-01-06 23:15:00,1.54679,1.54704,1.54669,1.54677,1390800006.0
2005-01-06 23:20:00,1.54669,1.54688,1.54649,1.54672,1406500009.0
2005-01-06 23:25:00,1.54662,1.54687,1.54646,1.54687,1315700015.0
2005-01-06 23:30:00,1.54697,1.54706,1.5467,1.54689,1454900009.0
2005-01-06 23:35:00,1.54702,1.5472,1.54688,1.54704,846900001.0
2005-01-06 23:40:00,1.54696,1.54714,1.54683,1.54714,1445000004.0
2005-01-06 23:45:00,1.54694,1.5472,1.54671,1.5468,1032700007.0
2005-01-06 23:50:00,1.54691,1.54718,1.54678,1.54678,1269599996.0
2005-01-06 23:55:00,1.54702,1.54733,1.54691,1.54721,1050299992.0
2005-01-07 00:00:00,1.54725,1.54734,1.54687,1.54695,1276200001.0
2005-01-07 00:05:00,1.54686,1.54719,1.54655,1.54681,1290900000.0
2005-01-07 00:10:00,1.54694,1.54711,1.54649,1.54694,1333100003.0
2005-01-07 00:15:00,1.54697,1.54744,1.54687,1.54691,1670700005.0
2005-01-07 00:20:00,1.54747,1.54758,1.54683,1.54688,1348400006.0
2005-01-07 00:25:00,1.5472,1.54744,1.547,1.54717,1216300000.0
2005-01-07 00:30:00,1.54739,1.54748,1.54715,1.5472,1002099998.0
2005-01-07 00:35:00,1.54739,1.54741,1.54694,1.54708,1111900004.0
2005-01-07 00:40:00,1.54719,1.54729,1.54673,1.54703,1270700000.0
2005-01-07 00:45:00,1.54686,1.5474,1.54683,1.5471,1129000011.0
2005-01-07 00:50:00,1.5471,1.54715,1.54681,1.547,1334199997.0
2005-01-07 00:55:00,1.54702,1.54738,1.54681,1.54717,1604300004.0
2005-01-07 01:00:00,1.5471,1.54721,1.54657,1.54706,1428700007.0
2005-01-07 01:05:00,1.547,1.54721,1.54667,1.54705,1510200004.0
2005-01-07 01:10:00,1.54705,1.54722,1.54674,1.54699,1202899999.0
2005-01-07 01:15:00,1.54698,1.54714,1.5465,1.54684,1145100000.0
2005-01-07 01:20:00,1.54697,1.54706,1.54671,1.54679,996600003.0
2005-01-07 01:25:00,1.54686,1.54719,1.5468,1.54695,1247300000.0
2005-01-07 01:30:00,1.54689,1.5474,1.54685,1.54725,1176099999.0
2005-01-07 01:35:00,1.547,1.54738,1.547,1.54709,1556000005.0
2005-01-07 01:40:00,1.54737,1.54741,1.54711,1.54725,897599999.0
2005-01-07 01:45:00,1.54727,1.54753,1.54711,1.54724,1483500000.0
2005-01-07 01:50:00,1.5473,1.54744,1.54704,1.54721,1077000011.0
2005-01-07 01:55:00,1.54711,1.54732,1.5469,1.54724,1159599992.0
2005-01-07 02:00:00,1.54727,1.54741,1.54696,1.54733,1352200008.0
2005-01-07 02:05:00,1.54698,1.54755,1.54623,1.54732,1429900007.0
2005-01-07 02:10:00,1.5474,1.54745,1.54686,1.54738,1188600006.0
2005-01-07 02:15:00,1.54725,1.54741,1.54667,1.54697,834300005.0
2005-01-07 02:20:00,1.54723,1.54735,1.54683,1.54728,1294699998.0
2005-01-07 02:25:00,1.54728,1.54766,1.54688,1.54755,1584600003.0
2005-01-07 02:30:00,1.54758,1.5477,1.54735,1.54762,1043800000.0
2005-01-07 02:35:00,1.54776,1.54776,1.54732,1.54762,1146900010.0
2005-01-07 02:40:00,1.54762,1.54762,1.54687,1.5471,1207600006.0
2005-01-07 02:45:00,1.54733,1.54733,1.54686,1.54696,1143099993.0
2005-01-07 02:50:00,1.5468,1.54719,1.54661,1.54683,1010000001.0
2005-01-07 02:55:00,1.54667,1.54688,1.54612,1.54683,1368999998.0
2005-01-07 03:00:00,1.5468,1.54718,1.54667,1.54677,910799996.0
2005-01-07 03:05:00,1.54681,1.5471,1.5467,1.54685,1282499995.0
2005-01-07 03:10:00,1.5469,1.54697,1.54634,1.5469,1086100007.0
2005-01-07 03:15:00,1.54681,1.54704,1.54657,1.54684,1670600008.0
2005-01-07 03:20:00,1.54685,1.54711,1.5467,1.54695,1850099996.0
2005-01-07 03:25:00,1.5468,1.54691,1.54623,1.54665,512199999.0
2005-01-07 03:30:00,1.54658,1.54679,1.54627,1.5466,1502400007.0
2005-01-07 03:35:00,1.5465,1.54682,1.54633,1.54666,1105500011.0
2005-01-07 03:40:00,1.54672,1.54672,1.546,1.54643,1361100011.0
2005-01-07 03:45:00,1.54657,1.54675,1.54637,1.54651,1666300006.0
2005-01-07 03:50:00,1.5465,1.54675,1.54649,1.54675,878000002.0
2005-01-07 03:55:00,1.5465,1.54678,1.54639,1.54658,1013699996.0
2005-01-07 04:00:00,1.54675,1.54688,1.54654,1.54672,1211300004.0
2005-01-07 04:05:00,1.54673,1.54677,1.54638,1.54659,1320699995.0
2005-01-07 04:10:00,1.5467,1.547,1.54637,1.54671,1101700003.0
2005-01-07 04:15:00,1.54675,1.54696,1.54662,1.54679,1298100010.0
2005-01-07 04:20:00,1.54675,1.5469,1.54649,1.54659,1565899996.0
2005-01-07 04:25:00,1.54675,1.54675,1.54647,1.54665,815700000.0
2005-01-07 04:30:00,1.54651,1.5468,1.54643,1.54666,723799994.0
2005-01-07 04:35:00,1.54664,1.54679,1.54637,1.54668,1278700001.0
2005-01-07 04:40:00,1.5467,1.54682,1.54642,1.54675,740500001.0
2005-01-07 04:45:00,1.54665,1.54702,1.54657,1.5469,1319600008.0
2005-01-07 04:50:00,1.54689,1.547,1.54625,1.54675,1224500001.0
2005-01-07 04:55:00,1.54691,1.547,1.54662,1.5468,1211900002.0
2005-01-07 05:00:00,1.54682,1.54695,1.54646,1.54687,1479300013.0
2005-01-07 05:05:00,1.54666,1.54695,1.54653,1.54676,1282199999.0
2005-01-07 05:10:00,1.54675,1.54697,1.54655,1.5468,1173499993.0
2005-01-07 05:15:00,1.54692,1.54721,1.54659,1.54666,991899994.0
2005-01-07 05:20:00,1.54692,1.54724,1.54666,1.54706,1476400004.0
2005-01-07 05:25:00,1.54686,1.54705,1.54677,1.54693,906400011.0
2005-01-07 05:30:00,1.54684,1.54717,1.54673,1.54694,1242200008.0
2005-01-07 05:35:00,1.5463,1.54721,1.54628,1.54708,1398800001.0
2005-01-07 05:40:00,1.54719,1.54729,1.54682,1.54698,1018299999.0
2005-01-07 05:45:00,1.54685,1.54711,1.54639,1.54654,1813100004.0
2005-01-07 05:50:00,1.54695,1.54719,1.54659,1.5469,2000000003.0
2005-01-07 05:55:00,1.5469,1.54722,1.5466,1.54701,1592299993.0
2005-01-07 06:00:00,1.547,1.54721,1.5469,1.547,1416899996.0
2005-01-07 06:05:00,1.54667,1.54727,1.54662,1.54699,1650000000.0
2005-01-07 06:10:00,1.54678,1.5469,1.54638,1.54665,1246100001.0
2005-01-07 06:15:00,1.54675,1.54717,1.54646,1.54668,1029300005.0
2005-01-07 06:20:00,1.54677,1.54703,1.54635,1.54698,1207100002.0
2005-01-07 06:25:00,1.547,1.54711,1.54654,1.54683,1269699999.0
2005-01-07 06:30:00,1.54665,1.547,1.54665,1.54676,1515600005.0
2005-01-07 06:35:00,1.54684,1.54708,1.54625,1.5466,860099999.0
2005-01-07 06:40:00,1.54669,1.54697,1.54633,1.54663,1920799998.0
2005-01-07 06:45:00,1.54675,1.54699,1.54634,1.54669,1347699994.0
2005-01-07 06:50:00,1.54683,1.54689,1.54652,1.54677,1209799996.0
2005-01-07 06:55:00,1.54678,1.54685,1.54661,1.54682,1254199996.0
2005-01-07 07:00:00,1.54678,1.54686,1.54635,1.54684,1627800009.0
2005-01-07 07:05:00,1.54671,1.54688,1.54661,1.54661,681999992.0
2005-01-07 07:10:00,1.54672,1.54682,1.54656,1.54678,904899997.0
2005-01-07 07:15:00,1.54663,1.54699,1.54652,1.54674,1323399998.0
2005-01-07 07:20:00,1.54689,1.54714,1.54579,1.54713,1606500002.0
2005-01-07 07:25:00,1.54701,1.54717,1.54674,1.5468,1117700004.0
2005-01-07 07:30:00,1.54655,1.54706,1.54639,1.54673,1252800001.0
2005-01-07 07:35:00,1.54659,1.54688,1.54627,1.54653,1161799998.0
2005-01-07 07:40:00,1.54654,1.54678,1.54589,1.54638,1572200002.0
2005-01-07 07:45:00,1.54666,1.54715,1.54638,1.54667,1000800003.0
2005-01-07 07:50:00,1.5465,1.54703,1.54612,1.54679,1231600000.0
2005-01-07 07:55:00,1.5467,1.54685,1.54635,1.54679,1490800003.0
2005-01-07 08:00:00,1.54656,1.54675,1.5464,1.5467,959599997.0
2005-01-07 08:05:00,1.54666,1.54688,1.5463,1.54643,1277200008.0
2005-01-07 08:10:00,1.54633,1.54677,1.54633,1.54645,1244500000.0
2005-01-07 08:15:00,1.54665,1.54675,1.54634,1.54675,407600002.0
2005-01-07 08:20:00,1.54655,1.5467,1.54626,1.54653,1044400007.0
2005-01-07 08:25:00,1.54655,1.5468,1.54559,1.54676,1320699996.0
2005-01-07 08:30:00,1.54605,1.54681,1.54569,1.54648,1427600000.0
2005-01-07 08:35:00,1.54648,1.54653,1.54626,1.54638,909300001.0
2005-01-07 08:40:00,1.54643,1.54652,1.54596,1.54642,1800200005.0
2005-01-07 08:45:00,1.54637,1.54654,1.54614,1.5464,1212000012.0
2005-01-07 08:50:00,1.54647,1.54678,1.54618,1.54631,1274899996.0
2005-01-07 08:55:00,1.54611,1.54651,1.54459,1.54609,1401499996.0
2005-01-07 09:00:00,1.54638,1.54671,1.54618,1.54656,1659000002.0
2005-01-07 09:05:00,1.54667,1.54694,1.54628,1.54682,1344100001.0
2005-01-07 09:10:00,1.54674,1.54712,1.54673,1.54687,1382800011.0
2005-01-07 09:15:00,1.54683,1.5472,1.54682,1.54713,1319200005.0
2005-01-07 09:20:00,1.54717,1.54755,1.54678,1.54703,1431300004.0
2005-01-07 09:25:00,1.54684,1.54739,1.5467,1.54671,1371099997.0
2005-01-07 09:30:00,1.54661,1.5468,1.54635,1.54649,1407100001.0
2005-01-07 09:35:00,1.54673,1.54703,1.54652,1.54696,1463399999.0
2005-01-07 09:40:00,1.54694,1.54724,1.54684,1.5472,1585500000.0
2005-01-07 09:45:00,1.5471,1.54757,1.547,1.54733,1397299997.0
2005-01-07 09:50:00,1.54725,1.54735,1.54694,1.54694,1647800005.0
2005-01-07 09:55:00,1.5471,1.54752,1.54695,1.54707,1536000004.0
2005-01-07 10:00:00,1.54724,1.54751,1.54707,1.54723,1623600013.0
2005-01-07 10:05:00,1.54715,1.54749,1.54699,1.54718,1528200000.0
2005-01-07 10:10:00,1.54707,1.54749,1.54697,1.5472,1805900006.0
2005-01-07 10:15:00,1.54728,1.54748,1.54699,1.54734,1482800002.0
2005-01-07 10:20:00,1.5472,1.54749,1.54702,1.5473,1580300007.0
2005-01-07 10:25:00,1.54734,1.54746,1.54708,1.54739,1282800004.0
2005-01-07 10:30:00,1.54739,1.54765,1.54719,1.5474,1829400014.0
2005-01-07 10:35:00,1.54757,1.54757,1.54722,1.5473,1203300003.0
2005-01-07 10:40:00,1.5471,1.54735,1.54681,1.5473,1658999999.0
2005-01-07 10:45:00,1.54727,1.5473,1.54678,1.54681,1303400010.0
2005-01-07 10:50:00,1.54688,1.54719,1.54664,1.54677,1487300005.0
2005-01-07 10:55:00,1.54683,1.54731,1.54677,1.5471,1341099996.0
2005-01-07 11:00:00,1.5471,1.5473,1.54686,1.54698,1309999995.0
2005-01-07 11:05:00,1.54714,1.54741,1.54686,1.54702,1421300011.0
2005-01-07 11:10:00,1.54686,1.54719,1.54679,1.54702,1282600001.0
2005-01-07 11:15:00,1.54705,1.54742,1.54703,1.54727,1258400001.0
2005-01-07 11:20:00,1.54732,1.5474,1.54678,1.547,1763900004.0
2005-01-07 11:25:00,1.54699,1.54722,1.54676,1.54703,1325599996.0
2005-01-07 11:30:00,1.54692,1.54726,1.54674,1.5471,1635800014.0
2005-01-07 11:35:00,1.54698,1.54758,1.54671,1.54734,1632200008.0
2005-01-07 11:40:00,1.54727,1.54751,1.54708,1.54728,1527000001.0
2005-01-07 11:45:00,1.54714,1.54732,1.54638,1.54646,1749200008.0
2005-01-07 11:50:00,1.54676,1.54703,1.54647,1.54647,1706500001.0
2005-01-07 11:55:00,1.54645,1.54681,1.54644,1.5466,1439900012.0
2005-01-07 12:00:00,1.54655,1.54671,1.54632,1.54645,1981200008.0
2005-01-07 12:05:00,1.54657,1.54687,1.54627,1.54668,1449000004.0
2005-01-07 12:10:00,1.54664,1.54694,1.54642,1.54647,1667300001.0
2005-01-07 12:15:00,1.54651,1.54702,1.54634,1.54634,840400005.0
2005-01-07 12:20:00,1.5463,1.54685,1.54613,1.54668,1460200003.0
2005-01-07 12:25:00,1.5469,1.54721,1.54666,1.54666,1608100001.0
2005-01-07 12:30:00,1.54678,1.54734,1.54676,1.54717,1319000004.0
2005-01-07 12:35:00,1.5473,1.54748,1.54704,1.54733,1177800009.0
2005-01-07 12:40:00,1.54735,1.54735,1.5468,1.547,1253299997.0
2005-01-07 12:45:00,1.54704,1.5471,1.54672,1.54697,1174500002.0
2005-01-07 12:50:00,1.54677,1.54707,1.54662,1.54694,1828300006.0
2005-01-07 12:55:00,1.54702,1.54716,1.54658,1.54695,1071600006.0
2005-01-07 13:00:00,1.5468,1.54712,1.5466,1.5466,869000000.0
2005-01-07 13:05:00,1.54686,1.54717,1.54665,1.54697,1476700008.0
2005-01-07 13:10:00,1.54692,1.54715,1.54668,1.54702,1305499999.0
2005-01-07 13:15:00,1.54727,1.54739,1.547,1.547,1136100007.0
2005-01-07 13:20:00,1.54732,1.54753,1.54705,1.54744,1000500001.0
2005-01-07 13:25:00,1.54753,1.5479,1.54735,1.5478,1585400001.0
2005-01-07 13:30:00,1.54792,1.54859,1.54761,1.54809,1282900009.0
2005-01-07 13:35:00,1.54805,1.54895,1.54797,1.54837,1399700007.0
2005-01-07 13:40:00,1.54845,1.54852,1.548,1.54821,1533300002.0
2005-01-07 13:45:00,1.54834,1.54899,1.54834,1.54855,1318600007.0
2005-01-07 13:50:00,1.54849,1.54861,1.54823,1.54841,1147400001.0
2005-01-07 13:55:00,1.54836,1.54848,1.54819,1.54841,1419400010.0
2005-01-07 14:00:00,1.54847,1.54865,1.54817,1.54835,1810100000.0
2005-01-07 14:05:00,1.54867,1.54889,1.54838,1.5485,1820699994.0
2005-01-07 14:10:00,1.54846,1.54865,1.54813,1.54826,1133299998.0
2005-01-07 14:15:00,1.5483,1.54845,1.54808,1.5484,1080699995.0
2005-01-07 14:20:00,1.54826,1.5486,1.54806,1.54832,1733200006.0
2005-01-07 14:25:00,1.54855,1.54894,1.54838,1.54884,1315699993.0
2005-01-07 14:30:00,1.54888,1.54903,1.54837,1.54845,1798299999.0
2005-01-07 14:35:00,1.54844,1.54883,1.5483,1.54854,1485400008.0
2005-01-07 14:40:00,1.54871,1.54878,1.5484,1.54857,1308199993.0
2005-01-07 14:45:00,1.54869,1.5487,1.54832,1.54854,1435200002.0
2005-01-07 14:50:00,1.54847,1.5486,1.54766,1.54846,1521400006.0
2005-01-07 14:55:00,1.54858,1.54863,1.54823,1.54835,1127200006.0
2005-01-07 15:00:00,1.54862,1.5487,1.54819,1.54844,1463600001.0
2005-01-07 15:05:00,1.54859,1.54916,1.54826,1.54886,1110000002.0
2005-01-07 15:10:00,1.54887,1.54887,1.54822,1.54822,1163800004.0
2005-01-07 15:15:00,1.54837,1.54901,1.54822,1.54886,1913300003.0
2005-01-07 15:20:00,1.54885,1.54929,1.54818,1.5482,1751899999.0
2005-01-07 15:25:00,1.54842,1.54876,1.5478,1.54837,1375700001.0
2005-01-07 15:30:00,1.5488,1.5492,1.54725,1.54908,1917800015.0
2005-01-07 15:35:00,1.5492,1.54924,1.54839,1.54873,1769000007.0
2005-01-07 15:40:00,1.54892,1.54892,1.54804,1.54866,1566000002.0
2005-01-07 15:45:00,1.54875,1.54888,1.54839,1.54882,1454700000.0
2005-01-07 15:50:00,1.54872,1.54893,1.54838,1.54892,1341200008.0
2005-01-07 15:55:00,1.54862,1.54885,1.54797,1.54811,1623700009.0
2005-01-07 16:00:00,1.54809,1.54878,1.54778,1.54842,1381400014.0
2005-01-07 16:05:00,1.54846,1.5488,1.54829,1.54843,1858500001.0
2005-01-07 16:10:00,1.54852,1.54861,1.54818,1.5484,1827999998.0
2005-01-07 16:15:00,1.54829,1.54845,1.54791,1.54804,1903699998.0
2005-01-07 16:20:00,1.54792,1.54849,1.5478,1.54805,1703700011.0
2005-01-07 16:25:00,1.54825,1.54846,1.5479,1.54831,1097000005.0
2005-01-07 16:30:00,1.54804,1.54871,1.54795,1.54849,1320400011.0
2005-01-07 16:35:00,1.54855,1.54877,1.54835,1.54845,1900100006.0
2005-01-07 16:40:00,1.54844,1.54862,1.54808,1.54851,1430300002.0
2005-01-07 16:45:00,1.54855,1.54857,1.54816,1.54822,1101700000.0
2005-01-07 16:50:00,1.54808,1.54813,1.5477,1.54773,1373400002.0
2005-01-07 16:55:00,1.54788,1.54813,1.54772,1.54805,1514900001.0
2005-01-07 17:00:00,1.54801,1.54815,1.5471,1.5471,1964100000.0
2005-01-07 17:05:00,1.54766,1.54843,1.54745,1.54755,1789600002.0
2005-01-07 17:10:00,1.54748,1.54774,1.54712,1.54748,1547899999.0
2005-01-07 17:15:00,1.54739,1.54797,1.54722,1.54767,1585700007.0
2005-01-07 17:20:00,1.54806,1.54878,1.54781,1.54802,1504300004.0
2005-01-07 17:25:00,1.54805,1.54838,1.54753,1.54821,1596500016.0
2005-01-07 17:30:00,1.54821,1.5485,1.54788,1.54822,1572000003.0
2005-01-07 17:35:00,1.54851,1.54879,1.54806,1.54806,1201100003.0
2005-01-07 17:40:00,1.54822,1.5486,1.54803,1.54844,1341500000.0
2005-01-07 17:45:00,1.54834,1.54886,1.54829,1.54862,1874500006.0
2005-01-07 17:50:00,1.54863,1.54877,1.54812,1.54828,1432899997.0
2005-01-07 17:55:00,1.54833,1.54875,1.54816,1.54875,1514399997.0
2005-01-07 18:00:00,1.54855,1.5489,1.5483,1.5486,8797299996.0
2005-01-07 18:05:00,1.5484,1.5487,1.54824,1.54845,9473700025.0
2005-01-07 18:10:00,1.54861,1.54878,1.5483,1.5487,8334100016.0
2005-01-07 18:15:00,1.54852,1.5488,1.54814,1.54839,7322500005.0
2005-01-07 18:20:00,1.5488,1.5488,1.5483,1.5485,4992400031.0
2005-01-07 18:25:00,1.5486,1.5486,1.54786,1.54827,7850900038.0
2005-01-07 18:30:00,1.54836,1.54845,1.54775,1.5478,7275600016.0
2005-01-07 18:35:00,1.54805,1.54852,1.5478,1.54828,8549800023.0
2005-01-07 18:40:00,1.5481,1.54854,1.54773,1.5483,5014400030.0
2005-01-07 18:45:00,1.54839,1.54883,1.54803,1.54857,2880299998.0
2005-01-07 18:50:00,1.54861,1.54913,1.54799,1.54911,5264900002.0
2005-01-07 18:55:00,1.54912,1.54926,1.54806,1.5488,6037199992.0
2005-01-07 19:00:00,1.54883,1.54886,1.54823,1.54827,2138300001.0
2005-01-07 19:05:00,1.54843,1.54862,1.54817,1.5483,6794300014.0
2005-01-07 19:10:00,1.5484,1.5486,1.54813,1.54835,3501100003.0
2005-01-07 19:15:00,1.54853,1.54881,1.54827,1.54856,4215199997.0
2005-01-07 19:20:00,1.5486,1.54875,1.54789,1.54851,3781300017.0
2005-01-07 19:25:00,1.54837,1.54838,1.54741,1.54765,4460500010.0
2005-01-07 19:30:00,1.54782,1.54795,1.54749,1.54763,4710499999.0
2005-01-07 19:35:00,1.54758,1.54811,1.54748,1.54779,3913100000.0
2005-01-07 19:40:00,1.54801,1.54843,1.54758,1.54843,2907500018.0
2005-01-07 19:45:00,1.54824,1.5485,1.54755,1.54812,3135100025.0
2005-01-07 19:50:00,1.54805,1.54838,1.54788,1.5479,2198400003.0
2005-01-07 19:55:00,1.54798,1.54843,1.5478,1.54838,6355300009.0
2005-01-07 20:00:00,1.54833,1.54843,1.54793,1.54802,2794200000.0
2005-01-07 20:05:00,1.54803,1.54803,1.54736,1.54754,2623700010.0
2005-01-07 20:10:00,1.54758,1.54783,1.5474,1.54783,3748600005.0
2005-01-07 20:15:00,1.5478,1.54799,1.5473,1.5474,4621000006.0
2005-01-07 20:20:00,1.54774,1.54847,1.54773,1.54782,2793399998.0
2005-01-07 20:25:00,1.54781,1.54795,1.5473,1.54753,5479600007.0
2005-01-07 20:30:00,1.5473,1.54762,1.5473,1.54747,1788499995.0
2005-01-07 20:35:00,1.54734,1.54768,1.54714,1.54749,5282000005.0
2005-01-07 20:40:00,1.54744,1.5476,1.54707,1.54733,3870700009.0
2005-01-07 20:45:00,1.54722,1.54757,1.54706,1.54742,3987900005.0
2005-01-07 20:50:00,1.54744,1.54744,1.54712,1.54718,5845000011.0
2005-01-07 20:55:00,1.54727,1.54727,1.5465,1.5466,7356200014.0
2005-01-07 21:00:00,1.5466,1.54717,1.5462,1.54705,6305100012.0
2005-01-07 21:05:00,1.54711,1.54737,1.54567,1.54572,2576499987.0
2005-01-07 21:10:00,1.54563,1.54754,1.54563,1.54743,4068100012.0
2005-01-07 21:15:00,1.54735,1.54751,1.5451,1.54712,4571800015.0
2005-01-07 21:20:00,1.54711,1.54748,1.54705,1.54734,3969099989.0
2005-01-07 21:25:00,1.54737,1.54752,1.54712,1.54732,3676600026.0
2005-01-07 21:30:00,1.54729,1.54747,1.54705,1.54732,4750700005.0
2005-01-07 21:35:00,1.54737,1.54749,1.54676,1.54693,2543399990.0
2005-01-07 21:40:00,1.54699,1.54708,1.5462,1.54637,3926300001.0
2005-01-07 21:45:00,1.54638,1.54679,1.54618,1.54619,4717900012.0
2005-01-07 21:50:00,1.54643,1.5466,1.54618,1.54643,3119100000.0
2005-01-07 21:55:00,1.5466,1.54682,1.54632,1.54645,3349100003.0
2005-01-07 22:00:00,1.54642,1.54656,1.54606,1.54625,2990599999.0
2005-01-07 22:05:00,1.54631,1.54694,1.54603,1.54613,1952199998.0
2005-01-07 22:10:00,1.54618,1.54677,1.54618,1.54648,2128500010.0
2005-01-07 22:15:00,1.54636,1.54675,1.54627,1.54654,1757300011.0
2005-01-07 22:20:00,1.54645,1.54677,1.54604,1.54643,2035100002.0
2005-01-07 22:25:00,1.54618,1.54665,1.54591,1.5464,2853899981.0
2005-01-07 22:30:00,1.54651,1.54681,1.54618,1.5463,1890300003.0
2005-01-07 22:35:00,1.54618,1.54628,1.54565,1.54588,2314799996.0
2005-01-07 22:40:00,1.5459,1.54611,1.54559,1.54602,3618799997.0
2005-01-07 22:45:00,1.54603,1.54628,1.54572,1.54615,1751499995.0
2005-01-07 22:50:00,1.54618,1.54618,1.5456,1.54599,2171300011.0
2005-01-07 22:55:00,1.54594,1.54628,1.54555,1.54583,1261700009.0
2005-01-07 23:00:00,1.54552,1.54635,1.54552,1.54608,1301400000.0
2005-01-07 23:05:00,1.54588,1.54622,1.54577,1.54607,1159699997.0
2005-01-07 23:10:00,1.54605,1.54657,1.54603,1.54657,1022100005.0
2005-01-07 23:15:00,1.54654,1.54658,1.54599,1.54632,1591300002.0
2005-01-07 23:20:00,1.54628,1.5465,1.5461,1.5463,1203200002.0
2005-01-07 23:25:00,1.54594,1.54648,1.54591,1.54641,1380000008.0
2005-01-07 23:30:00,1.54636,1.54655,1.54601,1.5464,936000001.0
2005-01-07 23:35:00,1.5465,1.5465,1.546,1.546,764999997.0
2005-01-07 23:40:00,1.546,1.54615,1.5458,1.54605,1294400000.0
2005-01-07 23:45:00,1.54587,1.54609,1.54582,1.54582,677100000.0
2005-01-07 23:50:00,1.54588,1.54608,1.54539,1.54553,1574699995.0
2005-01-07 23:55:00,1.54598,1.54616,1.54564,1.54603,819300000.0
2005-01-10 00:00:00,1.54624,1.54707,1.54589,1.54687,2020199998.0
2005-01-10 00:05:00,1.54692,1.54714,1.54635,1.54661,1872200009.0
2005-01-10 00:10:00,1.54667,1.547,1.54627,1.54666,1747900005.0
2005-01-10 00:15:00,1.54674,1.54694,1.54639,1.54648,1766599998.0
2005-01-10 00:20:00,1.54688,1.54698,1.54624,1.54648,2442200009.0
2005-01-10 00:25:00,1.54637,1.54697,1.54617,1.54622,1328899994.0
2005-01-10 00:30:00,1.54645,1.54691,1.5464,1.54649,2033200012.0
2005-01-10 00:35:00,1.54657,1.54698,1.54627,1.54658,1435700008.0
2005-01-10 00:40:00,1.54617,1.54695,1.54577,1.54657,2063200015.0
2005-01-10 00:45:00,1.54655,1.54693,1.54614,1.54668,1748399998.0
2005-01-10 00:50:00,1.54652,1.54697,1.54605,1.54651,2096200010.0
2005-01-10 00:55:00,1.54665,1.54695,1.54631,1.54693,2113199991.0
2005-01-10 01:00:00,1.5468,1.54726,1.54656,1.54701,2322300000.0
2005-01-10 01:05:00,1.54698,1.54713,1.54636,1.54652,2136700000.0
2005-01-10 01:10:00,1.54667,1.5472,1.54641,1.54669,1676499993.0
2005-01-10 01:15:00,1.54669,1.54696,1.54631,1.54653,2659400002.0
2005-01-10 01:20:00,1.54688,1.54706,1.54638,1.5468,1987800009.0
2005-01-10 01:25:00,1.5466,1.54717,1.54641,1.54717,1819699997.0
2005-01-10 01:30:00,1.5472,1.54721,1.54677,1.54689,1984599998.0
2005-01-10 01:35:00,1.54675,1.54724,1.54667,1.54691,1934000014.0
2005-01-10 01:40:00,1.547,1.54714,1.54669,1.54698,1923900000.0
2005-01-10 01:45:00,1.5469,1.5474,1.54652,1.5474,2337100012.0
2005-01-10 01:50:00,1.54741,1.548,1.54707,1.54714,1670400007.0
2005-01-10 01:55:00,1.54724,1.54774,1.54699,1.54767,2017500012.0
2005-01-10 02:00:00,1.54769,1.54782,1.54727,1.54763,1365600004.0
2005-01-10 02:05:00,1.5474,1.54789,1.54698,1.54739,1606900002.0
2005-01-10 02:10:00,1.54747,1.54765,1.54696,1.54758,1295100002.0
2005-01-10 02:15:00,1.5475,1.54772,1.54722,1.54747,1160700008.0
2005-01-10 02:20:00,1.54769,1.54782,1.5467,1.54693,1555799992.0
2005-01-10 02:25:00,1.54737,1.54801,1.54683,1.54772,1073000007.0
2005-01-10 02:30:00,1.5472,1.5479,1.547,1.54789,1278400005.0
2005-01-10 02:35:00,1.54766,1.5483,1.54754,1.54786,1648799997.0
2005-01-10 02:40:00,1.54807,1.54807,1.54743,1.54763,1138799997.0
2005-01-10 02:45:00,1.54792,1.54805,1.54695,1.5475,1099199989.0
2005-01-10 02:50:00,1.54752,1.54765,1.54669,1.54753,1278900004.0
2005-01-10 02:55:00,1.54757,1.54765,1.54719,1.5475,1575399991.0
2005-01-10 03:00:00,1.54765,1.5477,1.54729,1.54752,1569600000.0
2005-01-10 03:05:00,1.54763,1.5479,1.54715,1.54785,1040200001.0
2005-01-10 03:10:00,1.54727,1.54803,1.54696,1.54779,1307999994.0
2005-01-10 03:15:00,1.54771,1.54801,1.54756,1.54768,896699996.0
2005-01-10 03:20:00,1.54768,1.54779,1.54745,1.54769,992000004.0
2005-01-10 03:25:00,1.5476,1.54781,1.54725,1.54742,974700002.0
2005-01-10 03:30:00,1.54761,1.54778,1.54715,1.54775,1170400002.0
2005-01-10 03:35:00,1.5476,1.54775,1.54726,1.54775,838799999.0
2005-01-10 03:40:00,1.5476,1.54776,1.54717,1.54767,1212699997.0
2005-01-10 03:45:00,1.54769,1.54777,1.54674,1.54679,1419400000.0
2005-01-10 03:50:00,1.54767,1.54777,1.5472,1.54767,1172900003.0
2005-01-10 03:55:00,1.54767,1.54778,1.54672,1.54731,1364000006.0
2005-01-10 04:00:00,1.54775,1.54782,1.54718,1.54775,844700005.0
2005-01-10 04:05:00,1.5477,1.54786,1.5474,1.54775,1360400008.0
2005-01-10 04:10:00,1.5477,1.54775,1.54725,1.54738,900800006.0
2005-01-10 04:15:00,1.54775,1.54776,1.54741,1.54755,1315500002.0
2005-01-10 04:20:00,1.54761,1.54778,1.54664,1.54759,1230100009.0
2005-01-10 04:25:00,1.54741,1.54775,1.54692,1.54752,764400000.0
2005-01-10 04:30:00,1.54763,1.5477,1.5469,1.5473,734700003.0
2005-01-10 04:35:00,1.54752,1.54769,1.54714,1.54749,1661700000.0
2005-01-10 04:40:00,1.54699,1.54765,1.54699,1.54758,1587100014.0
2005-01-10 04:45:00,1.54742,1.54777,1.54711,1.54749,1447800005.0
2005-01-10 04:50:00,1.54737,1.54763,1.54721,1.5474,706399999.0
2005-01-10 04:55:00,1.54737,1.54775,1.54737,1.54757,1277600000.0
2005-01-10 05:00:00,1.54742,1.54776,1.54697,1.54697,1514000001.0
2005-01-10 05:05:00,1.5475,1.54778,1.54692,1.54758,775200005.0
2005-01-10 05:10:00,1.54734,1.54767,1.54716,1.5475,1333300004.0
2005-01-10 05:15:00,1.54719,1.54763,1.54714,1.54745,859600003.0
2005-01-10 05:20:00,1.54748,1.54789,1.54731,1.54743,2082500012.0
2005-01-10 05:25:00,1.54741,1.54779,1.54722,1.54761,1292100008.0
2005-01-10 05:30:00,1.5475,1.54793,1.54725,1.54786,1275999999.0
2005-01-10 05:35:00,1.5478,1.54815,1.54775,1.54794,949900002.0
2005-01-10 05:40:00,1.54815,1.54823,1.54788,1.54798,673399999.0
2005-01-10 05:45:00,1.54775,1.54807,1.54775,1.54776,1382999999.0
2005-01-10 05:50:00,1.54784,1.54831,1.54741,1.54792,1718500015.0
2005-01-10 05:55:00,1.54828,1.54828,1.54772,1.54794,1190600011.0
2005-01-10 06:00:00,1.54788,1.54841,1.54774,1.54838,1367199997.0
2005-01-10 06:05:00,1.54836,1.54862,1.54808,1.54848,2170199996.0
2005-01-10 06:10:00,1.54846,1.54852,1.54789,1.54808,1245200014.0
2005-01-10 06:15:00,1.54821,1.54845,1.54812,1.54828,1285299992.0
2005-01-10 06:20:00,1.54837,1.54848,1.54816,1.54845,1383200005.0
2005-01-10 06:25:00,1.5482,1.54847,1.5478,1.54791,1599399996.0
2005-01-10 06:30:00,1.54819,1.54837,1.54793,1.54827,1036899998.0
2005-01-10 06:35:00,1.54792,1.54835,1.54778,1.5482,1136400009.0
2005-01-10 06:40:00,1.54817,1.54835,1.54777,1.5483,1147700005.0
2005-01-10 06:45:00,1.5482,1.54835,1.54796,1.54821,1133200001.0
2005-01-10 06:50:00,1.54823,1.54835,1.54745,1.54757,1120700003.0
2005-01-10 06:55:00,1.54795,1.54829,1.54769,1.54781,1403700008.0
2005-01-10 07:00:00,1.54791,1.54802,1.54749,1.54781,1239900001.0
2005-01-10 07:05:00,1.54789,1.54798,1.54756,1.54772,1083100005.0
2005-01-10 07:10:00,1.54784,1.54795,1.54759,1.54771,1079199996.0
2005-01-10 07:15:00,1.54731,1.54786,1.54718,1.54765,982700012.0
2005-01-10 07:20:00,1.54756,1.5479,1.54742,1.54784,1254100002.0
2005-01-10 07:25:00,1.54779,1.54803,1.54749,1.54784,1294499996.0
2005-01-10 07:30:00,1.5478,1.54795,1.54754,1.5477,1383600008.0
2005-01-10 07:35:00,1.54768,1.5479,1.54752,1.54771,775899990.0
2005-01-10 07:40:00,1.54767,1.54795,1.54755,1.54757,1330400004.0
2005-01-10 07:45:00,1.54782,1.54785,1.54744,1.54764,1419700007.0
2005-01-10 07:50:00,1.54767,1.54786,1.54728,1.54777,1393100003.0
2005-01-10 07:55:00,1.54758,1.54787,1.54755,1.5476,1244800001.0
2005-01-10 08:00:00,1.54757,1.54766,1.54721,1.5475,1157400003.0
2005-01-10 08:05:00,1.54765,1.54765,1.54732,1.54749,1277900005.0
2005-01-10 08:10:00,1.54745,1.54765,1.54722,1.54738,1263700003.0
2005-01-10 08:15:00,1.54738,1.54801,1.54716,1.54768,929399998.0
2005-01-10 08:20:00,1.54773,1.54798,1.54761,1.54769,1475300018.0
2005-01-10 08:25:00,1.5476,1.54783,1.54745,1.54771,1238300007.0
2005-01-10 08:30:00,1.54772,1.5479,1.54718,1.54756,1825200010.0
2005-01-10 08:35:00,1.54765,1.54785,1.5475,1.54782,756799997.0
2005-01-10 08:40:00,1.54783,1.54797,1.54759,1.54778,1672199999.0
2005-01-10 08:45:00,1.54807,1.54824,1.54737,1.54752,1518199998.0
2005-01-10 08:50:00,1.54754,1.54768,1.54707,1.54707,1107099999.0
2005-01-10 08:55:00,1.54697,1.54725,1.54667,1.54692,1461300004.0
2005-01-10 09:00:00,1.54695,1.54712,1.54664,1.54693,1362200002.0
2005-01-10 09:05:00,1.54716,1.54725,1.54664,1.54664,1672600012.0
2005-01-10 09:10:00,1.5468,1.54686,1.54627,1.54665,1394800002.0
2005-01-10 09:15:00,1.54681,1.54754,1.5468,1.54705,1894100000.0
2005-01-10 09:20:00,1.54708,1.5474,1.54693,1.54735,1361200003.0
2005-01-10 09:25:00,1.5473,1.54755,1.54713,1.54729,1362100012.0
2005-01-10 09:30:00,1.54744,1.54777,1.5472,1.5473,1193100006.0
2005-01-10 09:35:00,1.54753,1.5482,1.54725,1.54794,1395700001.0
2005-01-10 09:40:00,1.54789,1.54802,1.54758,1.54774,1293199999.0
2005-01-10 09:45:00,1.5482,1.5482,1.5472,1.54763,1565299997.0
2005-01-10 09:50:00,1.54771,1.54793,1.54738,1.54778,1423300002.0
2005-01-10 09:55:00,1.54787,1.54807,1.54735,1.54747,1369400005.0
2005-01-10 10:00:00,1.54725,1.54758,1.54708,1.5474,1422499991.0
2005-01-10 10:05:00,1.54727,1.54755,1.54709,1.54717,1836500015.0
2005-01-10 10:10:00,1.5474,1.54781,1.5471,1.54741,1292800005.0
2005-01-10 10:15:00,1.54733,1.54757,1.5471,1.54748,1431900002.0
2005-01-10 10:20:00,1.54726,1.54754,1.54706,1.54741,1628399990.0
2005-01-10 10:25:00,1.54737,1.54748,1.54703,1.54711,1465900004.0
2005-01-10 10:30:00,1.54712,1.54735,1.54697,1.54725,1176700002.0
2005-01-10 10:35:00,1.54718,1.54752,1.54702,1.54752,1216000002.0
2005-01-10 10:40:00,1.54737,1.5474,1.54681,1.54718,1327499996.0
2005-01-10 10:45:00,1.54735,1.54745,1.54667,1.54679,1054900006.0
2005-01-10 10:50:00,1.54665,1.54685,1.54632,1.54645,1709599992.0
2005-01-10 10:55:00,1.54645,1.54682,1.54645,1.54657,1234300002.0
2005-01-10 11:00:00,1.54673,1.5468,1.54622,1.54649,847099994.0
2005-01-10 11:05:00,1.54652,1.54669,1.54629,1.54653,1408700014.0
2005-01-10 11:10:00,1.54658,1.54672,1.54631,1.54667,1359700003.0
2005-01-10 11:15:00,1.54661,1.54662,1.54601,1.54622,1302300005.0
2005-01-10 11:20:00,1.54619,1.5462,1.54573,1.54599,1728000006.0
2005-01-10 11:25:00,1.54608,1.54642,1.54589,1.54606,1491700007.0
2005-01-10 11:30:00,1.5462,1.54643,1.54594,1.54606,1808000004.0
2005-01-10 11:35:00,1.54608,1.54624,1.54572,1.54572,1600600004.0
2005-01-10 11:40:00,1.5458,1.54605,1.54516,1.54537,1726900003.0
2005-01-10 11:45:00,1.54544,1.54556,1.54488,1.54488,1286400006.0
2005-01-10 11:50:00,1.54492,1.54529,1.54473,1.54502,1912100016.0
2005-01-10 11:55:00,1.54498,1.54565,1.54485,1.54542,1382700000.0
2005-01-10 12:00:00,1.54559,1.54574,1.54512,1.54537,1336499999.0
2005-01-10 12:05:00,1.54546,1.54553,1.54516,1.54528,1137700001.0
2005-01-10 12:10:00,1.5454,1.5456,1.54519,1.54533,1663000015.0
2005-01-10 12:15:00,1.54535,1.54564,1.54515,1.54553,1669399993.0
2005-01-10 12:20:00,1.54551,1.54582,1.54544,1.54574,1078999997.0
2005-01-10 12:25:00,1.5459,1.54606,1.54558,1.54595,1541499996.0
2005-01-10 12:30:00,1.5458,1.54609,1.54569,1.54586,1479600007.0
2005-01-10 12:35:00,1.54574,1.54609,1.54563,1.54592,1235100000.0
2005-01-10 12:40:00,1.54601,1.54615,1.54584,1.54615,1001000001.0
2005-01-10 12:45:00,1.54598,1.54617,1.54579,1.54594,1384999999.0
2005-01-10 12:50:00,1.54599,1.54607,1.54556,1.54578,1514800006.0
2005-01-10 12:55:00,1.54598,1.54618,1.5457,1.54584,968399996.0
2005-01-10 13:00:00,1.54589,1.54602,1.5453,1.54534,1222100005.0
2005-01-10 13:05:00,1.54538,1.54571,1.54494,1.54557,1238799999.0
2005-01-10 13:10:00,1.54551,1.54559,1.54524,1.54532,1604900010.0
2005-01-10 13:15:00,1.54543,1.54565,1.5452,1.54542,1296400004.0
2005-01-10 13:20:00,1.54548,1.54573,1.54522,1.54563,1725500002.0
2005-01-10 13:25:00,1.54576,1.54632,1.54551,1.5462,1489600007.0
2005-01-10 13:30:00,1.54625,1.54635,1.54591,1.54611,1338600002.0
2005-01-10 13:35:00,1.54617,1.54639,1.54594,1.54615,1279700007.0
2005-01-10 13:40:00,1.546,1.54617,1.54569,1.54604,1430700013.0
2005-01-10 13:45:00,1.54596,1.54613,1.54577,1.54601,1103500006.0
2005-01-10 13:50:00,1.54605,1.54627,1.54593,1.54617,1861100009.0
2005-01-10 13:55:00,1.5462,1.5463,1.54555,1.54601,1553300003.0
2005-01-10 14:00:00,1.54607,1.54612,1.54565,1.54595,1211599997.0
2005-01-10 14:05:00,1.54583,1.54604,1.54575,1.54581,1288599993.0
2005-01-10 14:10:00,1.54592,1.54633,1.54583,1.54605,1381000004.0
2005-01-10 14:15:00,1.54616,1.54622,1.54583,1.54598,1130800002.0
2005-01-10 14:20:00,1.54602,1.54617,1.54581,1.546,1741200014.0
2005-01-10 14:25:00,1.5461,1.54659,1.54584,1.54636,1350100000.0
2005-01-10 14:30:00,1.54641,1.5467,1.54618,1.54632,1873800004.0
2005-01-10 14:35:00,1.54635,1.54707,1.54601,1.54685,1574699998.0
2005-01-10 14:40:00,1.5469,1.54708,1.54663,1.5467,1388999999.0
2005-01-10 14:45:00,1.54693,1.54693,1.54652,1.54672,1021500002.0
2005-01-10 14:50:00,1.54673,1.54681,1.54629,1.54659,1586700010.0
2005-01-10 14:55:00,1.54653,1.54684,1.54634,1.54652,1215100001.0
2005-01-10 15:00:00,1.54657,1.54664,1.54628,1.54648,1352399991.0
2005-01-10 15:05:00,1.54634,1.5468,1.54615,1.54666,1442600003.0
2005-01-10 15:10:00,1.54674,1.54691,1.54644,1.54652,1045299997.0
2005-01-10 15:15:00,1.54635,1.5467,1.54631,1.54644,1686000008.0
2005-01-10 15:20:00,1.54651,1.54708,1.54644,1.54694,1403400003.0
2005-01-10 15:25:00,1.54697,1.54707,1.5466,1.54661,1319399997.0
2005-01-10 15:30:00,1.54663,1.5473,1.54654,1.54705,1494900007.0
2005-01-10 15:35:00,1.54715,1.5473,1.54697,1.54725,1129600007.0
2005-01-10 15:40:00,1.54711,1.54716,1.54686,1.54709,1205300012.0
2005-01-10 15:45:00,1.54687,1.54702,1.54664,1.5469,1442400003.0
2005-01-10 15:50:00,1.54689,1.54718,1.54677,1.54707,1439900004.0
2005-01-10 15:55:00,1.5471,1.54724,1.54695,1.54712,1410100009.0
2005-01-10 16:00:00,1.54712,1.54736,1.54693,1.54717,1273799998.0
2005-01-10 16:05:00,1.54713,1.54731,1.54692,1.54717,1415299995.0
2005-01-10 16:10:00,1.54717,1.54733,1.54692,1.54724,1686999998.0
2005-01-10 16:15:00,1.54703,1.54751,1.54682,1.54739,1636599996.0
2005-01-10 16:20:00,1.54727,1.54739,1.54697,1.54718,1471900006.0
2005-01-10 16:25:00,1.5473,1.5476,1.54717,1.54738,1431500000.0
2005-01-10 16:30:00,1.54719,1.54748,1.54711,1.54734,1275699999.0
2005-01-10 16:35:00,1.54738,1.54738,1.54694,1.54727,1526399996.0
2005-01-10 16:40:00,1.54708,1.5472,1.54677,1.54689,1448900011.0
2005-01-10 16:45:00,1.54691,1.54705,1.54672,1.54684,1134600000.0
2005-01-10 16:50:00,1.54674,1.54699,1.54657,1.54663,1273399999.0
2005-01-10 16:55:00,1.54683,1.5469,1.5465,1.54665,1537700005.0
2005-01-10 17:00:00,1.5467,1.54692,1.54641,1.54652,1424400003.0
2005-01-10 17:05:00,1.54679,1.54689,1.54644,1.54655,1636200002.0
2005-01-10 17:10:00,1.54659,1.54685,1.54638,1.54658,1480800006.0
2005-01-10 17:15:00,1.5466,1.5468,1.54634,1.5468,1021900005.0
2005-01-10 17:20:00,1.54679,1.54689,1.54639,1.54654,1419299996.0
2005-01-10 17:25:00,1.54651,1.54663,1.54628,1.54649,854099998.0
2005-01-10 17:30:00,1.54632,1.54655,1.54608,1.54642,1455600017.0
2005-01-10 17:35:00,1.54642,1.5468,1.54625,1.54659,1337099997.0
2005-01-10 17:40:00,1.54645,1.54683,1.54604,1.54656,1148000007.0
2005-01-10 17:45:00,1.54651,1.5468,1.54612,1.5463,1363100007.0
2005-01-10 17:50:00,1.54629,1.54668,1.54608,1.54645,1685499993.0
2005-01-10 17:55:00,1.54643,1.54662,1.54614,1.54615,1242299999.0
2005-01-10 18:00:00,1.54602,1.54654,1.5455,1.5459,8863100034.0
2005-01-10 18:05:00,1.5459,1.5465,1.54547,1.54568,8984900037.0
2005-01-10 18:10:00,1.54588,1.5469,1.54567,1.5469,7778599999.0
2005-01-10 18:15:00,1.546,1.5469,1.54584,1.5468,7264800019.0
2005-01-10 18:20:00,1.54613,1.5469,1.54559,1.5468,5454700014.0
2005-01-10 18:25:00,1.5469,1.5469,1.54555,1.54563,6153400008.0
2005-01-10 18:30:00,1.54548,1.5465,1.54548,1.5463,7015200013.0
2005-01-10 18:35:00,1.5464,1.5464,1.54573,1.54609,8313900006.0
2005-01-10 18:40:00,1.5467,1.547,1.5454,1.5454,5557100030.0
2005-01-10 18:45:00,1.54555,1.5457,1.54538,1.5456,2806900000.0
2005-01-10 18:50:00,1.54551,1.54575,1.5454,1.54566,5617999992.0
2005-01-10 18:55:00,1.54562,1.54574,1.54534,1.54542,6150600014.0
2005-01-10 19:00:00,1.54546,1.54583,1.54526,1.54573,2665400012.0
2005-01-10 19:05:00,1.54583,1.54669,1.54569,1.54648,6625000026.0
2005-01-10 19:10:00,1.54648,1.54681,1.54636,1.54673,3713400001.0
2005-01-10 19:15:00,1.54677,1.54687,1.54642,1.54664,4340799996.0
2005-01-10 19:20:00,1.54664,1.5468,1.54638,1.54675,3639300009.0
2005-01-10 19:25:00,1.54661,1.54677,1.54625,1.54634,4805499996.0
2005-01-10 19:30:00,1.547,1.5472,1.54609,1.54616,6203500008.0
2005-01-10 19:35:00,1.5462,1.54668,1.54579,1.5465,3950200015.0
2005-01-10 19:40:00,1.5466,1.54729,1.54639,1.54697,2719600013.0
2005-01-10 19:45:00,1.54698,1.54749,1.54681,1.54746,3221600009.0
2005-01-10 19:50:00,1.54745,1.54748,1.54675,1.54712,2147500005.0
2005-01-10 19:55:00,1.54722,1.54722,1.5468,1.54712,5931200017.0
2005-01-10 20:00:00,1.54721,1.54734,1.54696,1.54734,2347100001.0
2005-01-10 20:05:00,1.54733,1.54771,1.54728,1.54741,2547300012.0
2005-01-10 20:10:00,1.54733,1.54746,1.54705,1.54723,3814499990.0
2005-01-10 20:15:00,1.54718,1.54737,1.5465,1.5465,4677800011.0
2005-01-10 20:20:00,1.5464,1.54694,1.5463,1.5467,3209800003.0
2005-01-10 20:25:00,1.54678,1.54701,1.5461,1.54673,4707500015.0
2005-01-10 20:30:00,1.5461,1.54698,1.5461,1.54673,5240899990.0
2005-01-10 20:35:00,1.54687,1.547,1.5462,1.54656,5129500020.0
2005-01-10 20:40:00,1.54668,1.54688,1.5465,1.54652,4091100003.0
2005-01-10 20:45:00,1.54662,1.54706,1.54649,1.54684,4330500019.0
2005-01-10 20:50:00,1.54697,1.54704,1.54664,1.5468,6870999989.0
2005-01-10 20:55:00,1.54701,1.54714,1.5466,1.5471,7597000007.0
2005-01-10 21:00:00,1.5471,1.5471,1.54668,1.5467,4909600002.0
2005-01-10 21:05:00,1.54677,1.54701,1.54659,1.54669,2343000008.0
2005-01-10 21:10:00,1.54675,1.54689,1.54613,1.54635,3930299986.0
2005-01-10 21:15:00,1.54621,1.54656,1.54582,1.54632,4300200014.0
2005-01-10 21:20:00,1.547,1.5474,1.54565,1.54592,7266399996.0
2005-01-10 21:25:00,1.5459,1.54611,1.54553,1.54582,3492899995.0
2005-01-10 21:30:00,1.5458,1.54596,1.54565,1.5458,4813500019.0
2005-01-10 21:35:00,1.54579,1.54593,1.54525,1.54572,1944000009.0
2005-01-10 21:40:00,1.54573,1.54632,1.54563,1.54612,4339900000.0
2005-01-10 21:45:00,1.54602,1.54641,1.54593,1.54626,4911999992.0
2005-01-10 21:50:00,1.54617,1.54691,1.54595,1.54649,3812200012.0
2005-01-10 21:55:00,1.54687,1.54709,1.54622,1.5466,3878400029.0
2005-01-10 22:00:00,1.5468,1.54738,1.54643,1.54722,3523900014.0
2005-01-10 22:05:00,1.54726,1.54737,1.54708,1.54722,1718199997.0
2005-01-10 22:10:00,1.54717,1.54734,1.54687,1.54722,1692500003.0
2005-01-10 22:15:00,1.547,1.54727,1.54654,1.54673,1578600011.0
2005-01-10 22:20:00,1.54662,1.54741,1.5465,1.54678,1860800000.0
2005-01-10 22:25:00,1.54678,1.54678,1.54632,1.5465,3020800009.0
2005-01-10 22:30:00,1.54631,1.54655,1.54595,1.54625,1723499997.0
2005-01-10 22:35:00,1.54637,1.54656,1.54609,1.54645,2683300003.0
2005-01-10 22:40:00,1.54644,1.54659,1.54616,1.54642,3637000008.0
2005-01-10 22:45:00,1.5463,1.54674,1.54577,1.54589,2213700008.0
2005-01-10 22:50:00,1.54597,1.54613,1.54574,1.54574,1815699999.0
2005-01-10 22:55:00,1.54601,1.54614,1.54553,1.54553,1419400010.0
2005-01-10 23:00:00,1.54581,1.54606,1.54543,1.54591,1318600004.0
2005-01-10 23:05:00,1.54592,1.54606,1.54571,1.54596,1392099991.0
2005-01-10 23:10:00,1.5459,1.54602,1.54575,1.54588,652499995.0
2005-01-10 23:15:00,1.54588,1.54603,1.54573,1.54585,1160000006.0
2005-01-10 23:20:00,1.54578,1.54607,1.54572,1.54595,1260199994.0
2005-01-10 23:25:00,1.5461,1.54637,1.54599,1.54621,914700005.0
2005-01-10 23:30:00,1.54612,1.54628,1.54575,1.5461,1312600007.0
2005-01-10 23:35:00,1.54606,1.54632,1.54595,1.54601,1471699998.0
2005-01-10 23:40:00,1.54592,1.54619,1.54566,1.54585,1448400000.0
2005-01-10 23:45:00,1.54578,1.54591,1.54556,1.54556,976199998.0
2005-01-10 23:50:00,1.5458,1.54595,1.54541,1.54541,1154800002.0
2005-01-10 23:55:00,1.54563,1.54584,1.54557,1.54573,762600012.0
2005-01-11 00:00:00,1.5458,1.54608,1.54551,1.54553,1129500001.0
2005-01-11 00:05:00,1.54588,1.54596,1.54544,1.54557,1707699999.0
2005-01-11 00:10:00,1.54548,1.54645,1.54548,1.54599,1640600003.0
2005-01-11 00:15:00,1.54593,1.54654,1.54593,1.54654,932200004.0
2005-01-11 00:20:00,1.54647,1.54657,1.54569,1.5458,1242500000.0
2005-01-11 00:25:00,1.54587,1.54635,1.54581,1.5462,973200002.0
2005-01-11 00:30:00,1.54635,1.54648,1.54615,1.5464,1205199997.0
2005-01-11 00:35:00,1.54595,1.54645,1.54588,1.54588,745700003.0
2005-01-11 00:40:00,1.54639,1.54645,1.54588,1.54632,1166799998.0
2005-01-11 00:45:00,1.5461,1.54652,1.54595,1.546,1290200003.0
2005-01-11 00:50:00,1.54617,1.54665,1.54607,1.5466,1543300028.0
2005-01-11 00:55:00,1.54652,1.5467,1.54596,1.54618,1446600001.0
2005-01-11 01:00:00,1.54653,1.54659,1.54593,1.54619,1715800009.0
2005-01-11 01:05:00,1.54609,1.54653,1.54585,1.54613,1535900006.0
2005-01-11 01:10:00,1.54615,1.54638,1.54578,1.54624,1269200012.0
2005-01-11 01:15:00,1.54619,1.54645,1.54588,1.54628,1072500009.0
2005-01-11 01:20:00,1.54638,1.54663,1.54594,1.54606,1040299995.0
2005-01-11 01:25:00,1.54599,1.5463,1.5458,1.54606,2057599997.0
2005-01-11 01:30:00,1.54625,1.54661,1.54593,1.54643,1382600007.0
2005-01-11 01:35:00,1.5463,1.5463,1.54566,1.54589,1333400007.0
2005-01-11 01:40:00,1.54585,1.54625,1.54554,1.5462,1099099994.0
2005-01-11 01:45:00,1.5462,1.54651,1.54595,1.54634,1129999995.0
2005-01-11 01:50:00,1.54617,1.54628,1.54593,1.54602,816600002.0
2005-01-11 01:55:00,1.54602,1.54628,1.54568,1.54616,1169500001.0
2005-01-11 02:00:00,1.54596,1.54623,1.54552,1.54593,1391900006.0
2005-01-11 02:05:00,1.54591,1.5461,1.54552,1.54575,1499999994.0
2005-01-11 02:10:00,1.5458,1.54603,1.54569,1.54594,1034600006.0
2005-01-11 02:15:00,1.546,1.54608,1.54559,1.54606,674400010.0
2005-01-11 02:20:00,1.54595,1.54617,1.54571,1.54594,1525200007.0
2005-01-11 02:25:00,1.54589,1.54595,1.54518,1.54538,1089899992.0
2005-01-11 02:30:00,1.54526,1.54552,1.54504,1.54535,1303199995.0
2005-01-11 02:35:00,1.54549,1.54577,1.54522,1.54548,1688099986.0
2005-01-11 02:40:00,1.54554,1.54566,1.54535,1.54548,1813200000.0
2005-01-11 02:45:00,1.54553,1.5457,1.5452,1.54556,977199990.0
2005-01-11 02:50:00,1.54562,1.54575,1.54525,1.54529,1054800007.0
2005-01-11 02:55:00,1.54528,1.54569,1.54521,1.54562,1546600011.0
2005-01-11 03:00:00,1.5455,1.54565,1.54514,1.54517,1043900004.0
2005-01-11 03:05:00,1.54535,1.54541,1.54511,1.54513,954900003.0
2005-01-11 03:10:00,1.54523,1.54543,1.54509,1.5453,869300001.0
2005-01-11 03:15:00,1.54506,1.54527,1.54493,1.54493,870399998.0
2005-01-11 03:20:00,1.54484,1.5451,1.54388,1.54416,1466499995.0
2005-01-11 03:25:00,1.5441,1.5444,1.54396,1.54416,1003700002.0
2005-01-11 03:30:00,1.54426,1.54445,1.54412,1.54435,1525000007.0
2005-01-11 03:35:00,1.54434,1.54491,1.54428,1.54491,1380200009.0
2005-01-11 03:40:00,1.54493,1.54538,1.54459,1.54538,1214300001.0
2005-01-11 03:45:00,1.5453,1.54544,1.54491,1.54498,1010200006.0
2005-01-11 03:50:00,1.54508,1.54521,1.54488,1.54514,1545199999.0
2005-01-11 03:55:00,1.54513,1.5453,1.54478,1.54513,1342800000.0
2005-01-11 04:00:00,1.54518,1.54592,1.54512,1.54566,1316400004.0
2005-01-11 04:05:00,1.54557,1.54574,1.54464,1.54485,1297900003.0
2005-01-11 04:10:00,1.545,1.54523,1.54482,1.5449,1107600002.0
2005-01-11 04:15:00,1.54473,1.54485,1.54419,1.54442,1531500009.0
2005-01-11 04:20:00,1.54459,1.54493,1.54448,1.54478,1349400000.0
2005-01-11 04:25:00,1.54497,1.54523,1.54479,1.54512,1112699999.0
2005-01-11 04:30:00,1.54499,1.54541,1.54499,1.54519,1153199995.0
2005-01-11 04:35:00,1.54501,1.54518,1.54481,1.54502,1473600001.0
2005-01-11 04:40:00,1.54516,1.54517,1.54446,1.54449,1363599995.0
2005-01-11 04:45:00,1.54442,1.5452,1.54434,1.54494,1151499999.0
2005-01-11 04:50:00,1.54496,1.54515,1.54482,1.54493,766600005.0
2005-01-11 04:55:00,1.54513,1.54515,1.54451,1.54477,1425499997.0
2005-01-11 05:00:00,1.54482,1.54494,1.54451,1.54487,1167499999.0
2005-01-11 05:05:00,1.5448,1.54498,1.54469,1.5447,1015700004.0
2005-01-11 05:10:00,1.54492,1.54501,1.54468,1.54482,990400005.0
2005-01-11 05:15:00,1.54474,1.54503,1.54468,1.54486,659799996.0
2005-01-11 05:20:00,1.54478,1.54506,1.5443,1.54506,901199998.0
2005-01-11 05:25:00,1.54487,1.54495,1.54435,1.54488,779300005.0
2005-01-11 05:30:00,1.54476,1.54507,1.54454,1.54461,1251800016.0
2005-01-11 05:35:00,1.54492,1.54506,1.54468,1.54487,1195699998.0
2005-01-11 05:40:00,1.54485,1.54503,1.54437,1.54469,1072200003.0
2005-01-11 05:45:00,1.5449,1.54497,1.54454,1.54465,1130199993.0
2005-01-11 05:50:00,1.54498,1.54498,1.54425,1.54475,2132000012.0
2005-01-11 05:55:00,1.5445,1.54484,1.5444,1.54474,1450999994.0
2005-01-11 06:00:00,1.5448,1.54496,1.54458,1.5448,1388100011.0
2005-01-11 06:05:00,1.54483,1.54502,1.54465,1.54482,1422600004.0
2005-01-11 06:10:00,1.54496,1.54524,1.54466,1.54524,1147100001.0
2005-01-11 06:15:00,1.54506,1.54532,1.54465,1.54517,1439799993.0
2005-01-11 06:20:00,1.54524,1.54532,1.54497,1.54515,1394000011.0
2005-01-11 06:25:00,1.545,1.54524,1.54459,1.54487,1488799995.0
2005-01-11 06:30:00,1.54485,1.54525,1.54484,1.54512,1213599997.0
2005-01-11 06:35:00,1.54504,1.5453,1.5449,1.54494,1045900000.0
2005-01-11 06:40:00,1.5451,1.54527,1.54481,1.54505,1042900006.0
2005-01-11 06:45:00,1.54538,1.54548,1.54489,1.54503,1592899999.0
2005-01-11 06:50:00,1.545,1.54543,1.54486,1.54514,1646400009.0
2005-01-11 06:55:00,1.54524,1.54565,1.54503,1.54551,1698999999.0
2005-01-11 07:00:00,1.54538,1.54558,1.54489,1.54503,1298200011.0
2005-01-11 07:05:00,1.54538,1.54569,1.54493,1.54555,1587200014.0
2005-01-11 07:10:00,1.54538,1.54621,1.54484,1.54605,1349100001.0
2005-01-11 07:15:00,1.54586,1.54628,1.54523,1.54567,1049500004.0
2005-01-11 07:20:00,1.54556,1.54578,1.545,1.54538,1240800011.0
2005-01-11 07:25:00,1.54544,1.54578,1.545,1.54566,1781400002.0
2005-01-11 07:30:00,1.54539,1.54567,1.54498,1.5456,1489599999.0
2005-01-11 07:35:00,1.54547,1.54565,1.54503,1.54523,963999993.0
2005-01-11 07:40:00,1.54523,1.54558,1.54521,1.54542,1184200007.0
2005-01-11 07:45:00,1.54555,1.54555,1.54536,1.54542,1261300010.0
2005-01-11 07:50:00,1.5454,1.54559,1.54505,1.54551,784000001.0
2005-01-11 07:55:00,1.54535,1.54568,1.54512,1.54553,666399996.0
2005-01-11 08:00:00,1.54531,1.54555,1.54496,1.5454,1000500008.0
2005-01-11 08:05:00,1.5455,1.54572,1.54524,1.54572,1074399996.0
2005-01-11 08:10:00,1.54535,1.54575,1.54514,1.5455,1458199998.0
2005-01-11 08:15:00,1.54533,1.54562,1.54523,1.54547,1025100005.0
2005-01-11 08:20:00,1.54548,1.54599,1.54534,1.54576,1392900003.0
2005-01-11 08:25:00,1.54582,1.54591,1.54558,1.54577,1186999995.0
2005-01-11 08:30:00,1.54577,1.54607,1.54559,1.54588,1076399997.0
2005-01-11 08:35:00,1.5459,1.54597,1.54537,1.54583,1005900001.0
2005-01-11 08:40:00,1.54581,1.54601,1.54521,1.54553,1328100004.0
2005-01-11 08:45:00,1.54567,1.54572,1.54526,1.54535,1525900001.0
2005-01-11 08:50:00,1.54545,1.54588,1.54532,1.54569,1382100000.0
2005-01-11 08:55:00,1.54594,1.5462,1.54576,1.54595,1029799999.0
2005-01-11 09:00:00,1.54601,1.54683,1.54596,1.54656,1002499999.0
2005-01-11 09:05:00,1.54641,1.54653,1.54604,1.54611,947600007.0
2005-01-11 09:10:00,1.54623,1.5464,1.546,1.54607,1281400004.0
2005-01-11 09:15:00,1.54609,1.54657,1.5459,1.54641,1158300013.0
2005-01-11 09:20:00,1.54637,1.54665,1.54614,1.54632,1207700003.0
2005-01-11 09:25:00,1.54614,1.54692,1.54614,1.54678,1408600003.0
2005-01-11 09:30:00,1.54666,1.54674,1.54634,1.54634,982200002.0
2005-01-11 09:35:00,1.54658,1.54661,1.54619,1.54657,1338400002.0
2005-01-11 09:40:00,1.54639,1.54664,1.54629,1.54651,1142199998.0
2005-01-11 09:45:00,1.54652,1.54669,1.54631,1.54663,1230800014.0
2005-01-11 09:50:00,1.54665,1.54673,1.54629,1.54639,1298499990.0
2005-01-11 09:55:00,1.54632,1.54668,1.54619,1.54646,1384200003.0
2005-01-11 10:00:00,1.54651,1.54727,1.54636,1.54727,1259600004.0
2005-01-11 10:05:00,1.547,1.5473,1.54697,1.54703,1637699995.0
2005-01-11 10:10:00,1.54713,1.54723,1.54678,1.5471,1254500000.0
2005-01-11 10:15:00,1.54685,1.54696,1.54609,1.54643,1227000001.0
2005-01-11 10:20:00,1.54647,1.5468,1.54618,1.54662,1560400002.0
2005-01-11 10:25:00,1.54666,1.54711,1.5464,1.5467,1222499999.0
2005-01-11 10:30:00,1.54688,1.54735,1.54685,1.54709,1206499995.0
2005-01-11 10:35:00,1.54718,1.5473,1.54685,1.54707,1290099998.0
2005-01-11 10:40:00,1.54688,1.54715,1.54664,1.54693,1732599995.0
2005-01-11 10:45:00,1.54683,1.54701,1.54632,1.54632,1075400003.0
2005-01-11 10:50:00,1.54629,1.54651,1.54609,1.54646,1478800007.0
2005-01-11 10:55:00,1.54643,1.5465,1.54604,1.54617,1278200005.0
2005-01-11 11:00:00,1.54632,1.54639,1.54582,1.54622,1555799994.0
2005-01-11 11:05:00,1.54616,1.5464,1.54603,1.54618,1132899999.0
2005-01-11 11:10:00,1.54606,1.54635,1.54573,1.54635,1128100003.0
2005-01-11 11:15:00,1.54615,1.54615,1.54558,1.54578,1456500009.0
2005-01-11 11:20:00,1.54571,1.54618,1.54556,1.54578,1863800010.0
2005-01-11 11:25:00,1.54561,1.54601,1.54542,1.54581,1313100007.0
2005-01-11 11:30:00,1.54596,1.54596,1.54538,1.5456,1565500004.0
2005-01-11 11:35:00,1.54572,1.54584,1.54529,1.54537,1362499994.0
2005-01-11 11:40:00,1.54554,1.54591,1.54534,1.54565,1556600001.0
2005-01-11 11:45:00,1.54587,1.54608,1.54567,1.54582,1501200004.0
2005-01-11 11:50:00,1.54598,1.54604,1.54562,1.54575,1684300006.0
2005-01-11 11:55:00,1.54584,1.54599,1.5453,1.54534,1531400007.0
2005-01-11 12:00:00,1.54543,1.54586,1.54537,1.5455,1567700002.0
2005-01-11 12:05:00,1.5456,1.54561,1.54521,1.54523,1294900006.0
2005-01-11 12:10:00,1.54518,1.54537,1.54493,1.5451,1556600000.0
2005-01-11 12:15:00,1.54505,1.54536,1.5447,1.54517,1477999992.0
2005-01-11 12:20:00,1.5453,1.54555,1.54513,1.54537,979600004.0
2005-01-11 12:25:00,1.54543,1.54543,1.54502,1.54517,1568600006.0
2005-01-11 12:30:00,1.54533,1.54558,1.54513,1.54543,1425199998.0
2005-01-11 12:35:00,1.54553,1.54562,1.54527,1.54533,1447800002.0
2005-01-11 12:40:00,1.54547,1.54559,1.54519,1.54539,1335100005.0
2005-01-11 12:45:00,1.54538,1.54564,1.54529,1.54552,1165200001.0
2005-01-11 12:50:00,1.54554,1.5458,1.54509,1.54548,1580800018.0
2005-01-11 12:55:00,1.54562,1.54615,1.54555,1.54594,1466699993.0
2005-01-11 13:00:00,1.54601,1.54621,1.54556,1.54571,1081700006.0
2005-01-11 13:05:00,1.5458,1.54608,1.54568,1.54579,956499992.0
2005-01-11 13:10:00,1.54585,1.54603,1.54571,1.54579,1058700002.0
2005-01-11 13:15:00,1.54592,1.54608,1.54579,1.54595,983599997.0
2005-01-11 13:20:00,1.54605,1.54612,1.54578,1.54603,1400000014.0
2005-01-11 13:25:00,1.5462,1.54637,1.54581,1.54633,1879600011.0
2005-01-11 13:30:00,1.54624,1.54652,1.54619,1.54624,1439900004.0
2005-01-11 13:35:00,1.54639,1.54643,1.54589,1.54589,1461599995.0
2005-01-11 13:40:00,1.54614,1.54621,1.54582,1.54592,1144300003.0
2005-01-11 13:45:00,1.54585,1.54605,1.54573,1.54602,1398799999.0
2005-01-11 13:50:00,1.546,1.54605,1.54577,1.54598,1240300004.0
2005-01-11 13:55:00,1.54593,1.54621,1.54582,1.54592,1256300000.0
2005-01-11 14:00:00,1.546,1.5462,1.54543,1.54592,1442400002.0
2005-01-11 14:05:00,1.5462,1.5462,1.54565,1.54578,1578000000.0
2005-01-11 14:10:00,1.5459,1.54612,1.54582,1.54597,1469200015.0
2005-01-11 14:15:00,1.54582,1.54609,1.54547,1.54603,1107999996.0
2005-01-11 14:20:00,1.546,1.54608,1.54573,1.5459,1391999997.0
2005-01-11 14:25:00,1.54595,1.54617,1.54562,1.54607,1292900003.0
2005-01-11 14:30:00,1.54607,1.54615,1.54576,1.54595,1394200001.0
2005-01-11 14:35:00,1.546,1.54624,1.54584,1.54589,1693700003.0
2005-01-11 14:40:00,1.54604,1.54607,1.54565,1.54571,1285500005.0
2005-01-11 14:45:00,1.54597,1.54606,1.54539,1.54601,1163100010.0
2005-01-11 14:50:00,1.54613,1.54658,1.54569,1.54632,1435500001.0
2005-01-11 14:55:00,1.54638,1.54672,1.54637,1.54646,1688200011.0
2005-01-11 15:00:00,1.5465,1.54661,1.54617,1.54617,1351600007.0
2005-01-11 15:05:00,1.54617,1.5466,1.546,1.54634,1330500007.0
2005-01-11 15:10:00,1.54653,1.54668,1.54622,1.54651,1049700006.0
2005-01-11 15:15:00,1.54657,1.54668,1.54615,1.54656,1569800011.0
2005-01-11 15:20:00,1.5467,1.54676,1.54626,1.54648,1306399993.0
2005-01-11 15:25:00,1.54661,1.54665,1.5463,1.5463,1045000001.0
2005-01-11 15:30:00,1.54636,1.54657,1.54587,1.54602,1204199999.0
2005-01-11 15:35:00,1.54602,1.54617,1.54571,1.54598,1566000007.0
2005-01-11 15:40:00,1.54585,1.5463,1.54578,1.54628,1349100011.0
2005-01-11 15:45:00,1.54628,1.54663,1.54623,1.54646,1328200014.0
2005-01-11 15:50:00,1.54662,1.54669,1.54635,1.54658,1289200002.0
2005-01-11 15:55:00,1.54653,1.54664,1.54614,1.54614,1446600006.0
2005-01-11 16:00:00,1.54625,1.54655,1.54603,1.54643,1687400005.0
2005-01-11 16:05:00,1.54648,1.547,1.54626,1.54671,1451800002.0
2005-01-11 16:10:00,1.54695,1.54703,1.54653,1.54691,1523000006.0
2005-01-11 16:15:00,1.54677,1.54715,1.54657,1.5469,1496300012.0
2005-01-11 16:20:00,1.54678,1.54705,1.54668,1.54688,1592000018.0
2005-01-11 16:25:00,1.54686,1.54729,1.54659,1.54678,1896099996.0
2005-01-11 16:30:00,1.54692,1.54718,1.54662,1.54692,1429000016.0
2005-01-11 16:35:00,1.54696,1.54711,1.5467,1.54699,1408500002.0
2005-01-11 16:40:00,1.54681,1.54723,1.54669,1.54704,1714399998.0
2005-01-11 16:45:00,1.547,1.54713,1.54678,1.54687,1105200009.0
2005-01-11 16:50:00,1.54693,1.5471,1.54669,1.54694,1433899996.0
2005-01-11 16:55:00,1.54707,1.54735,1.54689,1.54735,1653999999.0
2005-01-11 17:00:00,1.54728,1.54761,1.54708,1.54708,1438400003.0
2005-01-11 17:05:00,1.54738,1.54755,1.5472,1.54732,1246799994.0
2005-01-11 17:10:00,1.54728,1.54751,1.54708,1.54733,1110500008.0
2005-01-11 17:15:00,1.54728,1.54747,1.54686,1.54728,1297599997.0
2005-01-11 17:20:00,1.54722,1.5473,1.54679,1.54679,1126900005.0
2005-01-11 17:25:00,1.54703,1.54721,1.54682,1.54719,1229199998.0
2005-01-11 17:30:00,1.54692,1.54749,1.54692,1.54717,1481500000.0
2005-01-11 17:35:00,1.54722,1.54733,1.54701,1.54717,1307400001.0
2005-01-11 17:40:00,1.54717,1.54739,1.54693,1.54736,1314599997.0
2005-01-11 17:45:00,1.54727,1.54748,1.5471,1.54731,1159100000.0
2005-01-11 17:50:00,1.54719,1.5476,1.54713,1.54749,1094699996.0
2005-01-11 17:55:00,1.54758,1.54759,1.54715,1.5473,824999996.0
2005-01-11 18:00:00,1.54728,1.5492,1.54723,1.5486,7523300038.0
2005-01-11 18:05:00,1.5488,1.5493,1.54685,1.54706,9217000045.0
2005-01-11 18:10:00,1.5472,1.5494,1.54684,1.5493,8135600017.0
2005-01-11 18:15:00,1.54702,1.5503,1.54691,1.54736,7884000018.0
2005-01-11 18:20:00,1.54739,1.5501,1.54692,1.5496,5965200001.0
2005-01-11 18:25:00,1.5497,1.5497,1.54694,1.547,7684700009.0
2005-01-11 18:30:00,1.54696,1.5499,1.54678,1.5496,7571500008.0
2005-01-11 18:35:00,1.54715,1.54731,1.54681,1.54693,8422800027.0
2005-01-11 18:40:00,1.5497,1.5503,1.5467,1.54681,4909400007.0
2005-01-11 18:45:00,1.54681,1.54733,1.54677,1.54719,2851900010.0
2005-01-11 18:50:00,1.54708,1.54737,1.54685,1.54713,5342600016.0
2005-01-11 18:55:00,1.54729,1.54829,1.54708,1.54797,5707100005.0
2005-01-11 19:00:00,1.54826,1.54894,1.5479,1.54873,2581599993.0
2005-01-11 19:05:00,1.54888,1.54931,1.54846,1.54864,6836099998.0
2005-01-11 19:10:00,1.54865,1.54926,1.54865,1.54923,4076500019.0
2005-01-11 19:15:00,1.54928,1.55026,1.54921,1.54974,3997799995.0
2005-01-11 19:20:00,1.54969,1.55,1.54927,1.54955,3515300003.0
2005-01-11 19:25:00,1.54953,1.5498,1.5491,1.54943,4524300020.0
2005-01-11 19:30:00,1.5509,1.5509,1.54905,1.54943,6065600031.0
2005-01-11 19:35:00,1.54952,1.54997,1.5486,1.54965,3671499990.0
2005-01-11 19:40:00,1.54981,1.55073,1.54949,1.55038,2939000008.0
2005-01-11 19:45:00,1.55033,1.5509,1.55019,1.55057,3413100020.0
2005-01-11 19:50:00,1.55039,1.55063,1.55027,1.5506,1964500007.0
2005-01-11 19:55:00,1.55063,1.55074,1.55029,1.55045,5826900011.0
2005-01-11 20:00:00,1.55065,1.55071,1.54988,1.5499,2374300003.0
2005-01-11 20:05:00,1.54994,1.55032,1.54984,1.54998,2887999995.0
2005-01-11 20:10:00,1.55004,1.55057,1.54996,1.55026,3737400015.0
2005-01-11 20:15:00,1.55015,1.55052,1.54996,1.5501,3427600010.0
2005-01-11 20:20:00,1.55,1.55041,1.54989,1.55026,2834700016.0
2005-01-11 20:25:00,1.55039,1.5509,1.55018,1.5508,2977500002.0
2005-01-11 20:30:00,1.5509,1.5511,1.5505,1.55064,1723900015.0
2005-01-11 20:35:00,1.55081,1.55093,1.55045,1.55049,4739100009.0
2005-01-11 20:40:00,1.55066,1.5509,1.55048,1.55063,4170600000.0
2005-01-11 20:45:00,1.5507,1.55111,1.55061,1.55104,4732000014.0
2005-01-11 20:50:00,1.55107,1.55121,1.55072,1.5508,5824300008.0
2005-01-11 20:55:00,1.55081,1.55097,1.5499,1.5501,6371400035.0
2005-01-11 21:00:00,1.5499,1.55103,1.5499,1.55072,6046500043.0
2005-01-11 21:05:00,1.5508,1.55095,1.55053,1.55067,2761399999.0
2005-01-11 21:10:00,1.55075,1.5509,1.5504,1.55085,3497799998.0
2005-01-11 21:15:00,1.55075,1.55122,1.5495,1.5508,4429500016.0
2005-01-11 21:20:00,1.5505,1.55107,1.5503,1.551,7322200005.0
2005-01-11 21:25:00,1.551,1.55115,1.55055,1.55092,3417000006.0
2005-01-11 21:30:00,1.55099,1.55105,1.55057,1.55057,4845799999.0
2005-01-11 21:35:00,1.55068,1.55101,1.55055,1.55069,2150500009.0
2005-01-11 21:40:00,1.55062,1.55081,1.55034,1.55058,3945900010.0
2005-01-11 21:45:00,1.55055,1.55068,1.55031,1.55047,4780900001.0
2005-01-11 21:50:00,1.55053,1.55068,1.55021,1.55036,2817899995.0
2005-01-11 21:55:00,1.55052,1.55082,1.54995,1.55011,3540800026.0
2005-01-11 22:00:00,1.54998,1.55081,1.54987,1.55056,3484200003.0
2005-01-11 22:05:00,1.55079,1.55081,1.55027,1.55036,1879700010.0
2005-01-11 22:10:00,1.55037,1.55057,1.55021,1.5505,2007600010.0
2005-01-11 22:15:00,1.5504,1.5504,1.54995,1.5502,1744400006.0
2005-01-11 22:20:00,1.55019,1.55045,1.55,1.55023,2235499996.0
2005-01-11 22:25:00,1.55038,1.55052,1.54991,1.55036,3101500010.0
2005-01-11 22:30:00,1.55045,1.55066,1.55024,1.5506,2151900001.0
2005-01-11 22:35:00,1.55067,1.55071,1.55027,1.5504,2492199996.0
2005-01-11 22:40:00,1.55053,1.55077,1.55007,1.55031,3987900007.0
2005-01-11 22:45:00,1.5504,1.55077,1.55009,1.55058,1509200000.0
2005-01-11 22:50:00,1.55048,1.5506,1.55007,1.55021,1670300000.0
2005-01-11 22:55:00,1.55026,1.5508,1.55005,1.55021,1646000006.0
2005-01-11 23:00:00,1.55065,1.55113,1.55031,1.55079,1270800014.0
2005-01-11 23:05:00,1.55086,1.55114,1.55056,1.55095,1475400005.0
2005-01-11 23:10:00,1.55068,1.55085,1.55049,1.55077,937599996.0
2005-01-11 23:15:00,1.55075,1.55083,1.55047,1.55062,1230300005.0
2005-01-11 23:20:00,1.55055,1.55085,1.55025,1.55047,746200000.0
2005-01-11 23:25:00,1.5504,1.55094,1.55031,1.55074,1374900012.0
2005-01-11 23:30:00,1.55077,1.55095,1.55038,1.5508,1143800002.0
2005-01-11 23:35:00,1.55074,1.55109,1.55047,1.55055,1149499996.0
2005-01-11 23:40:00,1.55048,1.55088,1.5502,1.55067,1335300001.0
2005-01-11 23:45:00,1.55054,1.55102,1.55042,1.55064,1109300011.0
2005-01-11 23:50:00,1.5509,1.55095,1.55046,1.55063,1135200005.0
2005-01-11 23:55:00,1.55084,1.55111,1.55067,1.55098,520600000.0
2005-01-12 00:00:00,1.551,1.55115,1.55054,1.55086,1327899998.0
2005-01-12 00:05:00,1.551,1.55108,1.55037,1.55037,1562799994.0
2005-01-12 00:10:00,1.55084,1.55144,1.55062,1.55115,1630300002.0
2005-01-12 00:15:00,1.55107,1.55132,1.55028,1.55075,1317800003.0
2005-01-12 00:20:00,1.55078,1.55105,1.55026,1.55063,1572200005.0
2005-01-12 00:25:00,1.55078,1.55079,1.55019,1.55019,1521900011.0
2005-01-12 00:30:00,1.5504,1.55049,1.54955,1.54976,1381400015.0
2005-01-12 00:35:00,1.5502,1.55031,1.54985,1.54994,1013900000.0
2005-01-12 00:40:00,1.55018,1.55028,1.54986,1.55002,1395099998.0
2005-01-12 00:45:00,1.55015,1.55054,1.54994,1.54997,1402200008.0
2005-01-12 00:50:00,1.55009,1.55097,1.54988,1.5508,1501000008.0
2005-01-12 00:55:00,1.5508,1.55098,1.54991,1.5504,1306100009.0
2005-01-12 01:00:00,1.55024,1.55062,1.54994,1.55017,1114899998.0
2005-01-12 01:05:00,1.55013,1.55034,1.54985,1.55021,1136500006.0
2005-01-12 01:10:00,1.55026,1.55035,1.55002,1.5501,1242400003.0
2005-01-12 01:15:00,1.55015,1.55055,1.54992,1.5505,1337900007.0
2005-01-12 01:20:00,1.55048,1.55055,1.54993,1.55025,960200004.0
2005-01-12 01:25:00,1.55027,1.55038,1.54987,1.55002,1131400011.0
2005-01-12 01:30:00,1.55011,1.5506,1.55006,1.55018,1662400001.0
2005-01-12 01:35:00,1.55045,1.55055,1.54987,1.54998,1530699999.0
2005-01-12 01:40:00,1.55034,1.55058,1.55008,1.55026,1444300002.0
2005-01-12 01:45:00,1.55023,1.55041,1.55003,1.55007,992400006.0
2005-01-12 01:50:00,1.55033,1.55047,1.54998,1.55026,1139600008.0
2005-01-12 01:55:00,1.55026,1.55045,1.54993,1.55033,1410599995.0
2005-01-12 02:00:00,1.5505,1.55055,1.55003,1.55026,1643000006.0
2005-01-12 02:05:00,1.5502,1.55047,1.55001,1.55038,1683000006.0
2005-01-12 02:10:00,1.55033,1.55041,1.54989,1.55018,1449400009.0
2005-01-12 02:15:00,1.55015,1.55048,1.55004,1.55048,851799996.0
2005-01-12 02:20:00,1.55024,1.55056,1.55018,1.55043,1612099993.0
2005-01-12 02:25:00,1.55041,1.55059,1.55019,1.55038,942300001.0
2005-01-12 02:30:00,1.55029,1.55049,1.55019,1.5504,1282900002.0
2005-01-12 02:35:00,1.55047,1.5505,1.55005,1.55005,1796700007.0
2005-01-12 02:40:00,1.55047,1.55047,1.5502,1.55028,1209799999.0
2005-01-12 02:45:00,1.55027,1.55046,1.55011,1.55028,842200000.0
2005-01-12 02:50:00,1.55036,1.55043,1.55015,1.55015,1076300004.0
2005-01-12 02:55:00,1.55026,1.55053,1.55022,1.55042,1129100003.0
2005-01-12 03:00:00,1.55029,1.55052,1.54983,1.55022,1523100004.0
2005-01-12 03:05:00,1.55028,1.55041,1.5501,1.5501,1168800000.0
2005-01-12 03:10:00,1.5503,1.55042,1.55007,1.5503,1092199997.0
2005-01-12 03:15:00,1.54996,1.55042,1.54995,1.55024,1173500008.0
2005-01-12 03:20:00,1.55038,1.55049,1.55,1.55028,958799999.0
2005-01-12 03:25:00,1.5503,1.55048,1.55012,1.5504,963800006.0
2005-01-12 03:30:00,1.55038,1.55053,1.55019,1.55053,837300001.0
2005-01-12 03:35:00,1.55037,1.55051,1.54963,1.55026,749200005.0
2005-01-12 03:40:00,1.55035,1.55041,1.54958,1.55025,1351200005.0
2005-01-12 03:45:00,1.55022,1.55044,1.54998,1.55013,1364600000.0
2005-01-12 03:50:00,1.55013,1.55025,1.55001,1.55017,820900006.0
2005-01-12 03:55:00,1.55021,1.55021,1.54988,1.55013,1185399999.0
2005-01-12 04:00:00,1.55012,1.55033,1.54995,1.55028,1881400000.0
2005-01-12 04:05:00,1.5503,1.55037,1.54989,1.5503,1523300005.0
2005-01-12 04:10:00,1.5502,1.55031,1.55,1.5503,669300007.0
2005-01-12 04:15:00,1.55021,1.55032,1.54997,1.55,935399992.0
2005-01-12 04:20:00,1.55018,1.55031,1.54993,1.55018,1621300011.0
2005-01-12 04:25:00,1.55027,1.55041,1.54998,1.55016,1790999995.0
2005-01-12 04:30:00,1.54998,1.55028,1.54991,1.5501,550799997.0
2005-01-12 04:35:00,1.55015,1.5503,1.54964,1.54973,1615299998.0
2005-01-12 04:40:00,1.55017,1.55029,1.54986,1.55016,1187500005.0
2005-01-12 04:45:00,1.55022,1.55039,1.55001,1.55012,1270400003.0
2005-01-12 04:50:00,1.55015,1.55031,1.54959,1.54994,1089099991.0
2005-01-12 04:55:00,1.55026,1.55038,1.55014,1.5503,1135600011.0
2005-01-12 05:00:00,1.55038,1.55042,1.55004,1.55017,1297300002.0
2005-01-12 05:05:00,1.55019,1.55051,1.55002,1.55004,1123199997.0
2005-01-12 05:10:00,1.55026,1.55031,1.54999,1.55022,1201399999.0
2005-01-12 05:15:00,1.55009,1.55028,1.5498,1.55013,854100005.0
2005-01-12 05:20:00,1.55022,1.55036,1.54993,1.55014,1220200007.0
2005-01-12 05:25:00,1.55009,1.5503,1.5496,1.55025,1098700003.0
2005-01-12 05:30:00,1.5501,1.55025,1.54984,1.55018,1256399999.0
2005-01-12 05:35:00,1.54989,1.55028,1.5496,1.55005,1110200015.0
2005-01-12 05:40:00,1.55025,1.55028,1.54941,1.55004,908599994.0
2005-01-12 05:45:00,1.55011,1.55025,1.54967,1.54985,1452000004.0
2005-01-12 05:50:00,1.55008,1.55021,1.54958,1.54979,1801599992.0
2005-01-12 05:55:00,1.55005,1.55015,1.54983,1.54998,1194600004.0
2005-01-12 06:00:00,1.55001,1.55018,1.54989,1.54999,1526800016.0
2005-01-12 06:05:00,1.54981,1.55025,1.54967,1.55015,1407500001.0
2005-01-12 06:10:00,1.55002,1.55024,1.54989,1.5502,1421500001.0
2005-01-12 06:15:00,1.5501,1.55015,1.54966,1.55005,1150700007.0
2005-01-12 06:20:00,1.55018,1.55031,1.54991,1.55031,1268999997.0
2005-01-12 06:25:00,1.55017,1.55042,1.55001,1.55025,1476100000.0
2005-01-12 06:30:00,1.55015,1.55047,1.54992,1.55047,1460100006.0
2005-01-12 06:35:00,1.55028,1.55053,1.54984,1.55002,1271599991.0
2005-01-12 06:40:00,1.55024,1.55045,1.55018,1.5503,1111699993.0
2005-01-12 06:45:00,1.55042,1.5507,1.55026,1.55055,887100008.0
2005-01-12 06:50:00,1.55037,1.55056,1.55023,1.5504,1188899997.0
2005-01-12 06:55:00,1.55036,1.55051,1.54988,1.55042,1613200001.0
2005-01-12 07:00:00,1.55038,1.55054,1.55007,1.55027,1673499997.0
2005-01-12 07:05:00,1.55026,1.55048,1.54985,1.5502,1374200000.0
2005-01-12 07:10:00,1.55032,1.55046,1.55002,1.55036,925999996.0
2005-01-12 07:15:00,1.5503,1.55045,1.54996,1.55026,1147399999.0
2005-01-12 07:20:00,1.55037,1.55049,1.55004,1.55037,1166600000.0
2005-01-12 07:25:00,1.55037,1.5505,1.54989,1.54993,1531100009.0
2005-01-12 07:30:00,1.5503,1.55045,1.54999,1.5502,1681200014.0
2005-01-12 07:35:00,1.55027,1.55045,1.55023,1.55032,500000002.0
2005-01-12 07:40:00,1.54997,1.5505,1.54991,1.5503,1377400005.0
2005-01-12 07:45:00,1.55041,1.55041,1.54999,1.5503,1370300002.0
2005-01-12 07:50:00,1.5502,1.55038,1.5499,1.55022,971300003.0
2005-01-12 07:55:00,1.5503,1.55042,1.5502,1.55021,997699992.0
2005-01-12 08:00:00,1.55016,1.55042,1.54988,1.54988,1191400004.0
2005-01-12 08:05:00,1.5503,1.55035,1.54941,1.54968,1898000011.0
2005-01-12 08:10:00,1.54948,1.54969,1.54925,1.54951,1516200000.0
2005-01-12 08:15:00,1.54955,1.5497,1.54906,1.54968,1329099987.0
2005-01-12 08:20:00,1.54957,1.54975,1.54924,1.5495,1175900015.0
2005-01-12 08:25:00,1.54938,1.5498,1.54912,1.54921,1456000005.0
2005-01-12 08:30:00,1.54956,1.54959,1.54913,1.54926,1392999999.0
2005-01-12 08:35:00,1.54935,1.5495,1.54898,1.54899,724699999.0
2005-01-12 08:40:00,1.54917,1.54933,1.549,1.54933,853300000.0
2005-01-12 08:45:00,1.54935,1.5495,1.54911,1.54919,1731800007.0
2005-01-12 08:50:00,1.54927,1.54936,1.5491,1.54928,1201000001.0
2005-01-12 08:55:00,1.54931,1.54955,1.54895,1.54914,1412200006.0
2005-01-12 09:00:00,1.54917,1.54923,1.54885,1.54913,905700005.0
2005-01-12 09:05:00,1.54937,1.54953,1.5491,1.54935,1144699995.0
2005-01-12 09:10:00,1.5492,1.5497,1.54918,1.54946,1207800000.0
2005-01-12 09:15:00,1.54969,1.55038,1.54951,1.54987,1505000005.0
2005-01-12 09:20:00,1.54977,1.54988,1.54934,1.54955,1187000002.0
2005-01-12 09:25:00,1.54957,1.5497,1.54931,1.54942,1304600001.0
2005-01-12 09:30:00,1.54956,1.54956,1.54856,1.54867,969799993.0
2005-01-12 09:35:00,1.54877,1.5488,1.54839,1.54869,1582400004.0
2005-01-12 09:40:00,1.54869,1.54883,1.5483,1.54845,951600003.0
2005-01-12 09:45:00,1.54857,1.54868,1.5483,1.5483,1322200003.0
2005-01-12 09:50:00,1.54849,1.54892,1.54821,1.54868,1753399996.0
2005-01-12 09:55:00,1.54898,1.549,1.54845,1.5486,1102499996.0
2005-01-12 10:00:00,1.54854,1.54887,1.54844,1.54875,1736000012.0
2005-01-12 10:05:00,1.5487,1.54916,1.54855,1.54916,1476400003.0
2005-01-12 10:10:00,1.54904,1.54927,1.54883,1.54902,1347999990.0
2005-01-12 10:15:00,1.54905,1.54905,1.54854,1.54875,1632000010.0
2005-01-12 10:20:00,1.54861,1.54876,1.54841,1.54858,1158700005.0
2005-01-12 10:25:00,1.5485,1.54884,1.54815,1.5486,1334800009.0
2005-01-12 10:30:00,1.54873,1.54899,1.54844,1.54877,1493800002.0
2005-01-12 10:35:00,1.54883,1.54901,1.54851,1.54879,1399900011.0
2005-01-12 10:40:00,1.54877,1.54887,1.54803,1.54848,1775799999.0
2005-01-12 10:45:00,1.54846,1.54858,1.5482,1.54835,1479100004.0
2005-01-12 10:50:00,1.54852,1.54881,1.54833,1.54871,1639000012.0
2005-01-12 10:55:00,1.54854,1.54885,1.54842,1.54843,1570400000.0
2005-01-12 11:00:00,1.54847,1.54895,1.54825,1.54882,1269299996.0
2005-01-12 11:05:00,1.54889,1.54904,1.54852,1.54859,783700008.0
2005-01-12 11:10:00,1.54856,1.54856,1.54821,1.54847,1722200006.0
2005-01-12 11:15:00,1.54832,1.54864,1.54827,1.54846,1605100007.0
2005-01-12 11:20:00,1.5486,1.5486,1.5483,1.5484,2237400013.0
2005-01-12 11:25:00,1.54845,1.54894,1.54838,1.54878,1495100011.0
2005-01-12 11:30:00,1.5489,1.54894,1.54837,1.54843,2037500001.0
2005-01-12 11:35:00,1.54851,1.54894,1.54838,1.54881,1608600010.0
2005-01-12 11:40:00,1.54867,1.54892,1.54843,1.54853,1436399999.0
2005-01-12 11:45:00,1.54852,1.54921,1.54846,1.54905,1562400007.0
2005-01-12 11:50:00,1.54899,1.54914,1.54888,1.54903,1627500012.0
2005-01-12 11:55:00,1.54904,1.54918,1.5487,1.54881,1265400005.0
2005-01-12 12:00:00,1.54899,1.54928,1.54871,1.54914,1751099999.0
2005-01-12 12:05:00,1.54892,1.54902,1.5486,1.5487,1260900006.0
2005-01-12 12:10:00,1.54867,1.54904,1.54836,1.5488,1649300009.0
2005-01-12 12:15:00,1.54902,1.54915,1.54872,1.54898,1459500003.0
2005-01-12 12:20:00,1.5491,1.54939,1.54891,1.54927,962500005.0
2005-01-12 12:25:00,1.54932,1.54939,1.54837,1.54837,1617600002.0
2005-01-12 12:30:00,1.5485,1.54868,1.54829,1.54834,1049400003.0
2005-01-12 12:35:00,1.5484,1.5485,1.54819,1.54826,1480500013.0
2005-01-12 12:40:00,1.5483,1.5486,1.54821,1.54859,1077800005.0
2005-01-12 12:45:00,1.54863,1.54873,1.5484,1.5485,1247800003.0
2005-01-12 12:50:00,1.54848,1.54857,1.54812,1.54839,1669100013.0
2005-01-12 12:55:00,1.54837,1.54847,1.54804,1.54818,1277200001.0
2005-01-12 13:00:00,1.54828,1.5485,1.5481,1.54841,1406999999.0
2005-01-12 13:05:00,1.54845,1.54871,1.54831,1.5485,1412400002.0
2005-01-12 13:10:00,1.5486,1.54879,1.54843,1.5485,1433499999.0
2005-01-12 13:15:00,1.5487,1.54918,1.54862,1.54896,1596800003.0
2005-01-12 13:20:00,1.54903,1.54934,1.54876,1.5491,1255400005.0
2005-01-12 13:25:00,1.54916,1.54948,1.54882,1.54926,1507699999.0
2005-01-12 13:30:00,1.5491,1.54932,1.54895,1.54903,1661600006.0
2005-01-12 13:35:00,1.54903,1.54918,1.54884,1.54914,1046100004.0
2005-01-12 13:40:00,1.54911,1.54915,1.54875,1.54912,903100004.0
2005-01-12 13:45:00,1.54922,1.54929,1.54887,1.5491,1124099997.0
2005-01-12 13:50:00,1.54903,1.54933,1.54886,1.54906,1695600014.0
2005-01-12 13:55:00,1.54912,1.54929,1.54881,1.5492,1557799998.0
2005-01-12 14:00:00,1.5492,1.54942,1.54866,1.549,1485999996.0
2005-01-12 14:05:00,1.54905,1.54916,1.54846,1.54846,1377099998.0
2005-01-12 14:10:00,1.54843,1.54872,1.54829,1.54863,1461000006.0
2005-01-12 14:15:00,1.54873,1.54913,1.54854,1.54901,1288700006.0
2005-01-12 14:20:00,1.54884,1.54899,1.54843,1.54858,1546000000.0
2005-01-12 14:25:00,1.5486,1.5487,1.54823,1.54853,1612700001.0
2005-01-12 14:30:00,1.54852,1.54861,1.54789,1.54805,1857899996.0
2005-01-12 14:35:00,1.54801,1.54819,1.54736,1.54783,1517500008.0
2005-01-12 14:40:00,1.5478,1.54821,1.54774,1.54797,1988700002.0
2005-01-12 14:45:00,1.54797,1.54813,1.54775,1.54798,1425800002.0
2005-01-12 14:50:00,1.54797,1.54825,1.54771,1.54807,1633200000.0
2005-01-12 14:55:00,1.54786,1.54849,1.54784,1.54836,1243200007.0
2005-01-12 15:00:00,1.54834,1.54848,1.54798,1.54806,1654500002.0
2005-01-12 15:05:00,1.54812,1.54835,1.54772,1.54814,1244400015.0
2005-01-12 15:10:00,1.54832,1.5485,1.54776,1.54837,1751000011.0
2005-01-12 15:15:00,1.54836,1.54861,1.54811,1.54849,1376900004.0
2005-01-12 15:20:00,1.54855,1.54864,1.5483,1.54846,979600006.0
2005-01-12 15:25:00,1.54862,1.5487,1.54823,1.54835,1862900003.0
2005-01-12 15:30:00,1.54849,1.5487,1.54798,1.54805,1773299996.0
2005-01-12 15:35:00,1.5481,1.54831,1.54726,1.54762,1165800003.0
2005-01-12 15:40:00,1.54762,1.54794,1.54748,1.54774,1557700000.0
2005-01-12 15:45:00,1.5477,1.5477,1.54658,1.54674,1343099998.0
2005-01-12 15:50:00,1.54685,1.54694,1.54637,1.54664,1168500003.0
2005-01-12 15:55:00,1.54672,1.5474,1.54648,1.54722,1574200008.0
2005-01-12 16:00:00,1.54728,1.54769,1.54696,1.5475,1876899997.0
2005-01-12 16:05:00,1.54761,1.5478,1.54718,1.54735,1392599995.0
2005-01-12 16:10:00,1.54736,1.54783,1.54709,1.5476,1674300000.0
2005-01-12 16:15:00,1.54727,1.54791,1.54727,1.54759,1705000002.0
2005-01-12 16:20:00,1.54761,1.54793,1.54744,1.54744,1167700007.0
2005-01-12 16:25:00,1.54753,1.54785,1.54748,1.54761,1471800000.0
2005-01-12 16:30:00,1.54765,1.54823,1.54747,1.54818,1524400006.0
2005-01-12 16:35:00,1.54814,1.54837,1.54787,1.54799,1373000008.0
2005-01-12 16:40:00,1.5478,1.5481,1.54764,1.54792,1205199998.0
2005-01-12 16:45:00,1.54779,1.54798,1.54762,1.54765,1380600014.0
2005-01-12 16:50:00,1.54763,1.54765,1.54706,1.54745,1752600000.0
2005-01-12 16:55:00,1.54772,1.54777,1.54687,1.5469,1537100003.0
2005-01-12 17:00:00,1.5467,1.54734,1.54657,1.54674,1742700002.0
2005-01-12 17:05:00,1.54695,1.54718,1.54571,1.54587,1501700009.0
2005-01-12 17:10:00,1.54622,1.5463,1.54571,1.54576,1260900012.0
2005-01-12 17:15:00,1.54608,1.54626,1.54547,1.54583,1446400005.0
2005-01-12 17:20:00,1.54588,1.54596,1.54557,1.54564,1314399997.0
2005-01-12 17:25:00,1.54574,1.546,1.54549,1.54567,1403400010.0
2005-01-12 17:30:00,1.5456,1.54577,1.5452,1.54533,1527800004.0
2005-01-12 17:35:00,1.54517,1.54569,1.54486,1.54537,1246700004.0
2005-01-12 17:40:00,1.54527,1.54548,1.54483,1.54521,1287500000.0
2005-01-12 17:45:00,1.54516,1.54599,1.54516,1.54575,1388200006.0
2005-01-12 17:50:00,1.54585,1.54627,1.54555,1.54576,1606699995.0
2005-01-12 17:55:00,1.54578,1.54578,1.54472,1.54508,1272200006.0
2005-01-12 18:00:00,1.54518,1.5478,1.54492,1.5471,7159200069.0
2005-01-12 18:05:00,1.5469,1.5472,1.54512,1.54534,6850800068.0
2005-01-12 18:10:00,1.5469,1.5469,1.54511,1.5465,7116600005.0
2005-01-12 18:15:00,1.54565,1.5463,1.54533,1.54557,7618000011.0
2005-01-12 18:20:00,1.54576,1.5467,1.54556,1.5467,5923200002.0
2005-01-12 18:25:00,1.5467,1.5472,1.54579,1.54641,5725199991.0
2005-01-12 18:30:00,1.54619,1.5473,1.54602,1.5472,7143600020.0
2005-01-12 18:35:00,1.54643,1.54643,1.54578,1.54625,8353600024.0
2005-01-12 18:40:00,1.5473,1.5473,1.54614,1.5463,5138600022.0
2005-01-12 18:45:00,1.54647,1.54666,1.54633,1.54653,2734199998.0
2005-01-12 18:50:00,1.54645,1.54678,1.54606,1.54666,5103400012.0
2005-01-12 18:55:00,1.54665,1.54714,1.54642,1.54678,6224700013.0
2005-01-12 19:00:00,1.54694,1.54756,1.54674,1.54679,2324500022.0
2005-01-12 19:05:00,1.547,1.5471,1.54661,1.54679,6562499999.0
2005-01-12 19:10:00,1.54663,1.54686,1.54632,1.5464,4147700002.0
2005-01-12 19:15:00,1.54655,1.54657,1.54599,1.54626,4298899998.0
2005-01-12 19:20:00,1.54627,1.54663,1.54598,1.54655,3833799998.0
2005-01-12 19:25:00,1.54662,1.54705,1.54649,1.54663,4382899993.0
2005-01-12 19:30:00,1.5467,1.54719,1.5467,1.54708,6139300017.0
2005-01-12 19:35:00,1.54713,1.54742,1.54688,1.54695,3928200025.0
2005-01-12 19:40:00,1.5472,1.5472,1.54668,1.54698,3266100001.0
2005-01-12 19:45:00,1.54702,1.54727,1.54676,1.54713,2876100000.0
2005-01-12 19:50:00,1.54707,1.54715,1.54661,1.5467,1887099995.0
2005-01-12 19:55:00,1.54677,1.5472,1.54667,1.54704,6193000013.0
2005-01-12 20:00:00,1.54714,1.54722,1.54651,1.54651,2138700011.0
2005-01-12 20:05:00,1.54682,1.54693,1.54658,1.54666,2849299998.0
2005-01-12 20:10:00,1.54668,1.547,1.54658,1.5468,3526499999.0
2005-01-12 20:15:00,1.54691,1.5471,1.54682,1.54682,3879700017.0
2005-01-12 20:20:00,1.5469,1.54703,1.54619,1.54689,3918200005.0
2005-01-12 20:25:00,1.54668,1.5471,1.54643,1.54655,5200400012.0
2005-01-12 20:30:00,1.5472,1.5474,1.54668,1.54675,1750500001.0
2005-01-12 20:35:00,1.54672,1.54713,1.54656,1.54659,4924100023.0
2005-01-12 20:40:00,1.54698,1.54698,1.5466,1.54674,4403500017.0
2005-01-12 20:45:00,1.54676,1.54708,1.54657,1.54692,4544700008.0
2005-01-12 20:50:00,1.54692,1.54692,1.54657,1.54658,6149099994.0
2005-01-12 20:55:00,1.54657,1.5482,1.54653,1.5478,6592300019.0
2005-01-12 21:00:00,1.5476,1.5482,1.54652,1.54667,5991000016.0
2005-01-12 21:05:00,1.54677,1.54691,1.54652,1.54669,2449999995.0
2005-01-12 21:10:00,1.5467,1.54683,1.54647,1.54672,3988900017.0
2005-01-12 21:15:00,1.54672,1.54687,1.54619,1.54667,4118300006.0
2005-01-12 21:20:00,1.5478,1.5478,1.54657,1.54683,7947700046.0
2005-01-12 21:25:00,1.54678,1.54701,1.54627,1.54692,3125299996.0
2005-01-12 21:30:00,1.54688,1.54722,1.5467,1.54707,4373000008.0
2005-01-12 21:35:00,1.54678,1.54721,1.54677,1.54716,1986300014.0
2005-01-12 21:40:00,1.54716,1.54716,1.54667,1.54674,4146100019.0
2005-01-12 21:45:00,1.54679,1.54725,1.54678,1.54707,4492300017.0
2005-01-12 21:50:00,1.54722,1.5473,1.5468,1.54722,2937000013.0
2005-01-12 21:55:00,1.5471,1.54803,1.54675,1.5475,3873700012.0
2005-01-12 22:00:00,1.54774,1.54802,1.54709,1.54733,3083300007.0
2005-01-12 22:05:00,1.54727,1.54736,1.5468,1.547,2069499999.0
2005-01-12 22:10:00,1.54704,1.5472,1.54678,1.54707,1680399995.0
2005-01-12 22:15:00,1.54699,1.54782,1.54684,1.54767,1503200005.0
2005-01-12 22:20:00,1.54755,1.54792,1.5471,1.54765,2122099997.0
2005-01-12 22:25:00,1.54777,1.548,1.54755,1.54785,3056300008.0
2005-01-12 22:30:00,1.54785,1.54798,1.54745,1.54753,1592999997.0
2005-01-12 22:35:00,1.5476,1.54789,1.54747,1.54771,2667300014.0
2005-01-12 22:40:00,1.54793,1.54803,1.54749,1.54789,3810300015.0
2005-01-12 22:45:00,1.54789,1.54803,1.5474,1.54785,1879099994.0
2005-01-12 22:50:00,1.54784,1.5481,1.5477,1.54802,1883800005.0
2005-01-12 22:55:00,1.54808,1.54811,1.54738,1.54738,1380600011.0
2005-01-12 23:00:00,1.54755,1.54785,1.54721,1.54765,1305199999.0
2005-01-12 23:05:00,1.54761,1.54785,1.54741,1.5478,1007000008.0
2005-01-12 23:10:00,1.54779,1.54795,1.54756,1.54777,1051400002.0
2005-01-12 23:15:00,1.54787,1.5482,1.54765,1.54805,1174300003.0
2005-01-12 23:20:00,1.54805,1.54826,1.54787,1.54814,1380000014.0
2005-01-12 23:25:00,1.5481,1.54838,1.54798,1.54833,1073900000.0
2005-01-12 23:30:00,1.5484,1.54844,1.54761,1.54778,1513900012.0
2005-01-12 23:35:00,1.54795,1.54821,1.54765,1.54777,1221000002.0
2005-01-12 23:40:00,1.54777,1.54806,1.54753,1.54781,1531399996.0
2005-01-12 23:45:00,1.54793,1.5484,1.54786,1.54812,676200006.0
2005-01-12 23:50:00,1.54827,1.54849,1.54807,1.54832,1093500004.0
2005-01-12 23:55:00,1.54847,1.54848,1.548,1.54825,1218600008.0
2005-01-13 00:00:00,1.54845,1.54851,1.54801,1.54835,1421400007.0
2005-01-13 00:05:00,1.54845,1.5486,1.54796,1.54827,1506300002.0
2005-01-13 00:10:00,1.54828,1.54841,1.54774,1.54824,1118199998.0
2005-01-13 00:15:00,1.54824,1.54841,1.54799,1.54821,1484700002.0
2005-01-13 00:20:00,1.54833,1.54845,1.54795,1.54795,1315600003.0
2005-01-13 00:25:00,1.5482,1.54827,1.548,1.54814,719700001.0
2005-01-13 00:30:00,1.54823,1.54838,1.54794,1.54817,1231099994.0
2005-01-13 00:35:00,1.54823,1.54843,1.54803,1.54829,927500000.0
2005-01-13 00:40:00,1.54811,1.54842,1.54797,1.54824,1376599996.0
2005-01-13 00:45:00,1.54809,1.5484,1.54802,1.54816,1099599997.0
2005-01-13 00:50:00,1.54808,1.54841,1.54798,1.54803,1272999999.0
2005-01-13 00:55:00,1.54813,1.54834,1.54785,1.548,1420100002.0
2005-01-13 01:00:00,1.54815,1.54831,1.54792,1.54811,1660200003.0
2005-01-13 01:05:00,1.54808,1.54835,1.54782,1.54801,1442200008.0
2005-01-13 01:10:00,1.54813,1.54828,1.54785,1.5481,951200007.0
2005-01-13 01:15:00,1.5481,1.5483,1.54758,1.54803,1480500011.0
2005-01-13 01:20:00,1.5483,1.54837,1.54782,1.54789,1164700012.0
2005-01-13 01:25:00,1.54805,1.54833,1.54775,1.54793,1584599996.0
2005-01-13 01:30:00,1.54792,1.54813,1.54767,1.54798,1582300004.0
2005-01-13 01:35:00,1.54808,1.54808,1.54757,1.54786,1467800005.0
2005-01-13 01:40:00,1.54802,1.54818,1.54781,1.54795,1386000005.0
2005-01-13 01:45:00,1.54805,1.54825,1.54781,1.54794,1147000009.0
2005-01-13 01:50:00,1.54801,1.54805,1.54772,1.54789,1101800008.0
2005-01-13 01:55:00,1.54789,1.54812,1.54777,1.54785,1031900002.0
2005-01-13 02:00:00,1.54767,1.54803,1.54736,1.54797,1499800002.0
2005-01-13 02:05:00,1.54784,1.54833,1.54776,1.54798,1342500003.0
2005-01-13 02:10:00,1.54784,1.54798,1.54745,1.54768,1345200004.0
2005-01-13 02:15:00,1.54757,1.5477,1.54704,1.54722,1196200004.0
2005-01-13 02:20:00,1.54726,1.54739,1.54691,1.54712,1588700008.0
2005-01-13 02:25:00,1.54715,1.54718,1.54685,1.54707,835700009.0
2005-01-13 02:30:00,1.54677,1.54712,1.54664,1.5469,1219400009.0
2005-01-13 02:35:00,1.54722,1.54731,1.54635,1.54704,1716499998.0
2005-01-13 02:40:00,1.54717,1.54723,1.54692,1.54714,1594600008.0
2005-01-13 02:45:00,1.54698,1.54727,1.54681,1.54706,1143400007.0
2005-01-13 02:50:00,1.5471,1.54722,1.54694,1.54703,1175399999.0
2005-01-13 02:55:00,1.54685,1.54723,1.5468,1.54703,1133800004.0
2005-01-13 03:00:00,1.54719,1.54723,1.5467,1.54711,1355900011.0
2005-01-13 03:05:00,1.54704,1.54728,1.54659,1.54701,1215200002.0
2005-01-13 03:10:00,1.5472,1.54735,1.54692,1.54715,1200100005.0
2005-01-13 03:15:00,1.54717,1.54746,1.54675,1.54696,1528700010.0
2005-01-13 03:20:00,1.5471,1.54736,1.54698,1.54721,1461199999.0
2005-01-13 03:25:00,1.54707,1.54724,1.54697,1.54714,767799995.0
2005-01-13 03:30:00,1.54703,1.5473,1.54674,1.54719,1394100003.0
2005-01-13 03:35:00,1.54717,1.5473,1.54669,1.54697,941499996.0
2005-01-13 03:40:00,1.54702,1.54719,1.54681,1.54712,1519900004.0
2005-01-13 03:45:00,1.54721,1.54725,1.54695,1.54703,957999996.0
2005-01-13 03:50:00,1.54711,1.54725,1.54654,1.5471,880300005.0
2005-01-13 03:55:00,1.54688,1.54725,1.54688,1.5471,1155599998.0
2005-01-13 04:00:00,1.54695,1.54725,1.54648,1.54705,1123600001.0
2005-01-13 04:05:00,1.54696,1.54722,1.54661,1.5471,1370300018.0
2005-01-13 04:10:00,1.5471,1.54733,1.54667,1.54733,1255299989.0
2005-01-13 04:15:00,1.54732,1.54758,1.54708,1.54725,1385500011.0
2005-01-13 04:20:00,1.54737,1.54751,1.54663,1.5472,1619800003.0
2005-01-13 04:25:00,1.54734,1.54741,1.54702,1.54735,990800006.0
2005-01-13 04:30:00,1.54705,1.54745,1.54705,1.54726,757600003.0
2005-01-13 04:35:00,1.54727,1.54742,1.54697,1.54708,1512900015.0
2005-01-13 04:40:00,1.54717,1.54741,1.54703,1.5471,1477700006.0
2005-01-13 04:45:00,1.54692,1.54717,1.54647,1.5471,1307799991.0
2005-01-13 04:50:00,1.54707,1.54727,1.5466,1.54697,1245800005.0
2005-01-13 04:55:00,1.54656,1.54724,1.5465,1.547,1319399986.0
2005-01-13 05:00:00,1.54702,1.54721,1.54674,1.54692,1343799998.0
2005-01-13 05:05:00,1.5471,1.54718,1.54671,1.54697,1264900002.0
2005-01-13 05:10:00,1.54709,1.5473,1.54696,1.5471,1123600003.0
2005-01-13 05:15:00,1.54695,1.54722,1.54669,1.54703,621000002.0
2005-01-13 05:20:00,1.54704,1.54727,1.5468,1.54716,1231000001.0
2005-01-13 05:25:00,1.54706,1.54729,1.54696,1.54715,1411400023.0
2005-01-13 05:30:00,1.547,1.54717,1.54687,1.54715,895000002.0
2005-01-13 05:35:00,1.547,1.54717,1.54686,1.54686,1015099999.0
2005-01-13 05:40:00,1.54704,1.54728,1.54694,1.54712,923600001.0
2005-01-13 05:45:00,1.54707,1.54725,1.54662,1.54702,1792600000.0
2005-01-13 05:50:00,1.54715,1.5472,1.54655,1.54698,2102100008.0
2005-01-13 05:55:00,1.54705,1.54733,1.54699,1.54725,1115600000.0
2005-01-13 06:00:00,1.54728,1.54728,1.54695,1.54727,1642499998.0
2005-01-13 06:05:00,1.54718,1.54738,1.54688,1.54713,1664999998.0
2005-01-13 06:10:00,1.54681,1.54725,1.54671,1.54711,1096900002.0
2005-01-13 06:15:00,1.54712,1.54724,1.54686,1.54701,1021300000.0
2005-01-13 06:20:00,1.54715,1.54715,1.54673,1.54697,1264499998.0
2005-01-13 06:25:00,1.54694,1.54725,1.54681,1.54715,1555399999.0
2005-01-13 06:30:00,1.54712,1.54726,1.54677,1.54714,1157800006.0
2005-01-13 06:35:00,1.54706,1.54725,1.54689,1.5471,804000005.0
2005-01-13 06:40:00,1.54712,1.54715,1.54686,1.54698,907600005.0
2005-01-13 06:45:00,1.54671,1.54729,1.54657,1.54702,1133000006.0
2005-01-13 06:50:00,1.5469,1.54717,1.54679,1.5471,1524699990.0
2005-01-13 06:55:00,1.54715,1.54722,1.54658,1.54712,1389600002.0
2005-01-13 07:00:00,1.54675,1.54733,1.54668,1.54716,1466100006.0
2005-01-13 07:05:00,1.5472,1.5473,1.54682,1.54706,954400011.0
2005-01-13 07:10:00,1.54692,1.54725,1.54666,1.54706,786500000.0
2005-01-13 07:15:00,1.54707,1.54733,1.54673,1.54709,1225100008.0
2005-01-13 07:20:00,1.5472,1.54733,1.54674,1.5471,1593199996.0
2005-01-13 07:25:00,1.54695,1.54729,1.54664,1.54729,1474300005.0
2005-01-13 07:30:00,1.54709,1.54749,1.54692,1.54743,1457100003.0
2005-01-13 07:35:00,1.54746,1.54762,1.54728,1.54747,1112599997.0
2005-01-13 07:40:00,1.54762,1.54796,1.54719,1.54739,1369999997.0
2005-01-13 07:45:00,1.54754,1.54794,1.54733,1.54771,1487200006.0
2005-01-13 07:50:00,1.54772,1.54795,1.54756,1.54774,1335199997.0
2005-01-13 07:55:00,1.54761,1.5481,1.54752,1.54787,1282100001.0
2005-01-13 08:00:00,1.54782,1.5482,1.54782,1.54812,1335600007.0
2005-01-13 08:05:00,1.54821,1.54831,1.54735,1.54789,1631400004.0
2005-01-13 08:10:00,1.54785,1.54818,1.5476,1.548,1502600001.0
2005-01-13 08:15:00,1.54798,1.54799,1.54725,1.5477,860000005.0
2005-01-13 08:20:00,1.54773,1.54793,1.54761,1.54779,1040999998.0
2005-01-13 08:25:00,1.54765,1.54799,1.54733,1.54799,1220800005.0
2005-01-13 08:30:00,1.54782,1.54796,1.54767,1.54774,1160199994.0
2005-01-13 08:35:00,1.54787,1.54793,1.54755,1.54773,1272400007.0
2005-01-13 08:40:00,1.54782,1.54789,1.54741,1.54748,1678800006.0
2005-01-13 08:45:00,1.54772,1.54792,1.54706,1.54722,1192600008.0
2005-01-13 08:50:00,1.54735,1.54756,1.54695,1.54707,1169400005.0
2005-01-13 08:55:00,1.5472,1.54725,1.54693,1.54718,921399999.0
2005-01-13 09:00:00,1.54718,1.54755,1.54699,1.54755,1578100003.0
2005-01-13 09:05:00,1.54748,1.5476,1.54704,1.54712,1221699995.0
2005-01-13 09:10:00,1.54715,1.5475,1.54709,1.54719,1091700001.0
2005-01-13 09:15:00,1.54718,1.54728,1.54686,1.54715,1118799997.0
2005-01-13 09:20:00,1.54714,1.54774,1.54707,1.54756,1384999996.0
2005-01-13 09:25:00,1.54783,1.5479,1.54737,1.54754,1534000004.0
2005-01-13 09:30:00,1.5476,1.54792,1.5475,1.5475,1167300005.0
2005-01-13 09:35:00,1.54751,1.54764,1.54722,1.54739,1685199999.0
2005-01-13 09:40:00,1.5474,1.54755,1.54693,1.54707,1442500006.0
2005-01-13 09:45:00,1.54699,1.54715,1.54653,1.54673,1817200000.0
2005-01-13 09:50:00,1.54697,1.5471,1.54674,1.54679,1377900001.0
2005-01-13 09:55:00,1.5469,1.54705,1.54668,1.54686,933100007.0
2005-01-13 10:00:00,1.54688,1.5473,1.54663,1.54701,1386000000.0
2005-01-13 10:05:00,1.54697,1.5473,1.54681,1.54728,1616500005.0
2005-01-13 10:10:00,1.54726,1.54734,1.54702,1.54727,1187800008.0
2005-01-13 10:15:00,1.54728,1.54774,1.54718,1.54743,1421000001.0
2005-01-13 10:20:00,1.54734,1.54745,1.54711,1.54745,1746799997.0
2005-01-13 10:25:00,1.54739,1.54756,1.54709,1.54743,1521599997.0
2005-01-13 10:30:00,1.54746,1.54781,1.54735,1.54768,1261300008.0
2005-01-13 10:35:00,1.54757,1.54774,1.54735,1.54753,1328300003.0
2005-01-13 10:40:00,1.54735,1.54764,1.54711,1.5475,1738200012.0
2005-01-13 10:45:00,1.54755,1.54765,1.54727,1.54753,1151999998.0
2005-01-13 10:50:00,1.54747,1.54782,1.54726,1.54762,1336200009.0
2005-01-13 10:55:00,1.54757,1.54798,1.54757,1.54771,1295100001.0
2005-01-13 11:00:00,1.5478,1.5478,1.54742,1.54756,1158600006.0
2005-01-13 11:05:00,1.54768,1.54783,1.54745,1.54763,917499998.0
2005-01-13 11:10:00,1.54777,1.54777,1.54717,1.54762,1306400006.0
2005-01-13 11:15:00,1.54755,1.54771,1.54736,1.54761,1422300005.0
2005-01-13 11:20:00,1.54762,1.54767,1.54739,1.54745,1517700002.0
2005-01-13 11:25:00,1.54756,1.54774,1.54726,1.5476,1556099999.0
2005-01-13 11:30:00,1.54756,1.54774,1.54739,1.54745,1733999999.0
2005-01-13 11:35:00,1.54755,1.54755,1.54705,1.54738,1345199994.0
2005-01-13 11:40:00,1.54746,1.54758,1.54722,1.54732,1574500009.0
2005-01-13 11:45:00,1.54734,1.5476,1.54716,1.54753,1220200000.0
2005-01-13 11:50:00,1.54759,1.54762,1.54728,1.54747,1959799996.0
2005-01-13 11:55:00,1.54746,1.54773,1.54729,1.54751,1458699999.0
2005-01-13 12:00:00,1.54751,1.54761,1.54699,1.54728,1465700004.0
2005-01-13 12:05:00,1.54728,1.54762,1.54713,1.54716,1217299998.0
2005-01-13 12:10:00,1.54731,1.54767,1.54722,1.5475,1575000010.0
2005-01-13 12:15:00,1.54753,1.5476,1.54718,1.54733,1207699997.0
2005-01-13 12:20:00,1.5474,1.54752,1.54716,1.54743,844700005.0
2005-01-13 12:25:00,1.5474,1.54754,1.54716,1.54745,1532800008.0
2005-01-13 12:30:00,1.5475,1.54757,1.54728,1.5474,968799996.0
2005-01-13 12:35:00,1.54738,1.54753,1.54706,1.54713,1146300000.0
2005-01-13 12:40:00,1.54713,1.54741,1.54687,1.54729,1307600009.0
2005-01-13 12:45:00,1.54721,1.54733,1.54701,1.54713,1289800001.0
2005-01-13 12:50:00,1.54719,1.54752,1.54699,1.54739,1578000007.0
2005-01-13 12:55:00,1.54743,1.54751,1.54719,1.54733,1309600003.0
2005-01-13 13:00:00,1.54748,1.54802,1.54737,1.54779,1629400008.0
2005-01-13 13:05:00,1.54773,1.54788,1.54742,1.54754,1135399999.0
2005-01-13 13:10:00,1.54742,1.54758,1.54717,1.54731,1120900002.0
2005-01-13 13:15:00,1.54732,1.54754,1.54724,1.5473,1821200002.0
2005-01-13 13:20:00,1.5474,1.54776,1.54715,1.54738,1622499996.0
2005-01-13 13:25:00,1.54744,1.5476,1.54727,1.54753,1401999989.0
2005-01-13 13:30:00,1.5474,1.54755,1.54717,1.5472,1258700011.0
2005-01-13 13:35:00,1.54737,1.54744,1.54714,1.54727,1545800013.0
2005-01-13 13:40:00,1.54733,1.54748,1.54687,1.54708,1336900004.0
2005-01-13 13:45:00,1.54701,1.5474,1.54687,1.54734,1442800004.0
2005-01-13 13:50:00,1.54727,1.54773,1.54721,1.54763,1215400006.0
2005-01-13 13:55:00,1.54766,1.54815,1.5475,1.54803,1634600006.0
2005-01-13 14:00:00,1.54807,1.54818,1.54739,1.54748,1519200013.0
2005-01-13 14:05:00,1.54755,1.54783,1.54744,1.54762,1163300003.0
2005-01-13 14:10:00,1.54759,1.54776,1.54747,1.5475,1436000011.0
2005-01-13 14:15:00,1.54767,1.54767,1.5474,1.54744,893400005.0
2005-01-13 14:20:00,1.5475,1.54766,1.54699,1.54704,1642199998.0
2005-01-13 14:25:00,1.54708,1.54742,1.54695,1.54725,1798500011.0
2005-01-13 14:30:00,1.54732,1.54755,1.54712,1.54739,1726399992.0
2005-01-13 14:35:00,1.54757,1.54763,1.54717,1.54717,1456900009.0
2005-01-13 14:40:00,1.54726,1.54737,1.54708,1.54725,1197400007.0
2005-01-13 14:45:00,1.54723,1.54731,1.54694,1.54699,682900000.0
2005-01-13 14:50:00,1.54714,1.54723,1.54679,1.54705,1239800002.0
2005-01-13 14:55:00,1.54703,1.54734,1.54685,1.5471,1469799997.0
2005-01-13 15:00:00,1.5472,1.5473,1.54691,1.54714,1520500001.0
2005-01-13 15:05:00,1.54729,1.54766,1.54698,1.54743,1523500003.0
2005-01-13 15:10:00,1.54756,1.54763,1.54728,1.54745,901600004.0
2005-01-13 15:15:00,1.54733,1.54802,1.54717,1.54794,1595299987.0
2005-01-13 15:20:00,1.54779,1.54851,1.54772,1.54809,1269999998.0
2005-01-13 15:25:00,1.54827,1.54838,1.54782,1.54817,1430099988.0
2005-01-13 15:30:00,1.5479,1.5482,1.5475,1.54776,1632500008.0
2005-01-13 15:35:00,1.54802,1.54821,1.54775,1.54798,1344999997.0
2005-01-13 15:40:00,1.54798,1.54851,1.54788,1.54847,1216700003.0
2005-01-13 15:45:00,1.54833,1.54857,1.54821,1.54838,1393300007.0
2005-01-13 15:50:00,1.54837,1.5487,1.54817,1.54862,1168100007.0
2005-01-13 15:55:00,1.54854,1.54871,1.54834,1.54842,1173600001.0
2005-01-13 16:00:00,1.54838,1.54862,1.54822,1.54846,1704000018.0
2005-01-13 16:05:00,1.54857,1.54926,1.5484,1.54888,1325800001.0
2005-01-13 16:10:00,1.54905,1.54907,1.54865,1.54894,1465400001.0
2005-01-13 16:15:00,1.54849,1.54929,1.54849,1.54867,1405999997.0
2005-01-13 16:20:00,1.54887,1.54901,1.54856,1.54882,1678899997.0
2005-01-13 16:25:00,1.54884,1.54884,1.54827,1.5485,1396700010.0
2005-01-13 16:30:00,1.54848,1.5486,1.54816,1.54828,1426699998.0
2005-01-13 16:35:00,1.5483,1.54856,1.54753,1.54822,1868099999.0
2005-01-13 16:40:00,1.54842,1.54851,1.548,1.54839,1375100002.0
2005-01-13 16:45:00,1.54836,1.54885,1.54809,1.54812,1723300002.0
2005-01-13 16:50:00,1.54822,1.54849,1.54801,1.54822,1637000001.0
2005-01-13 16:55:00,1.5483,1.5484,1.54751,1.54768,1644300001.0
2005-01-13 17:00:00,1.54782,1.54821,1.54756,1.54769,1623700011.0
2005-01-13 17:05:00,1.54786,1.54798,1.54759,1.54785,1732600000.0
2005-01-13 17:10:00,1.54777,1.54832,1.5477,1.54812,1055800005.0
2005-01-13 17:15:00,1.548,1.54829,1.54787,1.54797,1473099994.0
2005-01-13 17:20:00,1.5479,1.54809,1.54769,1.54785,1371500001.0
2005-01-13 17:25:00,1.54777,1.54803,1.54769,1.54794,688899999.0
2005-01-13 17:30:00,1.54768,1.54802,1.54766,1.54782,1146199997.0
2005-01-13 17:35:00,1.54792,1.54807,1.54738,1.54756,1505199999.0
2005-01-13 17:40:00,1.54741,1.54773,1.5472,1.5475,1457500000.0
2005-01-13 17:45:00,1.5476,1.5477,1.54681,1.54681,1795400004.0
2005-01-13 17:50:00,1.54695,1.54736,1.54671,1.54715,1402499999.0
2005-01-13 17:55:00,1.54745,1.54759,1.54706,1.54725,1128900001.0
2005-01-13 18:00:00,1.54726,1.5484,1.54697,1.5484,8701899959.0
2005-01-13 18:05:00,1.5482,1.5484,1.54703,1.54713,10474499950.0
2005-01-13 18:10:00,1.548,1.5482,1.54708,1.5482,7098700008.0
2005-01-13 18:15:00,1.5474,1.5484,1.54723,1.5484,7369600044.0
2005-01-13 18:20:00,1.54763,1.5484,1.54722,1.5484,4736300005.0
2005-01-13 18:25:00,1.5482,1.5484,1.54737,1.54755,6078200008.0
2005-01-13 18:30:00,1.54763,1.5484,1.54749,1.5482,6639100011.0
2005-01-13 18:35:00,1.54817,1.54857,1.54745,1.54805,8087400020.0
2005-01-13 18:40:00,1.54792,1.5483,1.54774,1.54782,3960300023.0
2005-01-13 18:45:00,1.54795,1.5485,1.54783,1.54828,2280700011.0
2005-01-13 18:50:00,1.54841,1.54848,1.54796,1.54816,5090300005.0
2005-01-13 18:55:00,1.54827,1.54845,1.54784,1.54808,6088400003.0
2005-01-13 19:00:00,1.548,1.54828,1.54794,1.5481,2378099989.0
2005-01-13 19:05:00,1.54817,1.54828,1.5473,1.54808,6739100032.0
2005-01-13 19:10:00,1.54803,1.54825,1.54787,1.54813,4014800004.0
2005-01-13 19:15:00,1.54813,1.5483,1.54785,1.54807,4883099995.0
2005-01-13 19:20:00,1.54814,1.54835,1.54799,1.54826,3238499992.0
2005-01-13 19:25:00,1.54817,1.54836,1.54785,1.54785,3972800013.0
2005-01-13 19:30:00,1.5492,1.5495,1.54779,1.54806,5767600016.0
2005-01-13 19:35:00,1.54816,1.54834,1.54781,1.54794,3881600008.0
2005-01-13 19:40:00,1.54809,1.54837,1.54774,1.5481,2846300000.0
2005-01-13 19:45:00,1.54809,1.54837,1.54783,1.54798,2683300009.0
2005-01-13 19:50:00,1.54785,1.54875,1.54772,1.54809,2005600019.0
2005-01-13 19:55:00,1.54885,1.54909,1.54815,1.54862,6705700017.0
2005-01-13 20:00:00,1.54867,1.54889,1.54843,1.54867,2244100014.0
2005-01-13 20:05:00,1.54867,1.54916,1.54859,1.54906,2808100011.0
2005-01-13 20:10:00,1.54908,1.54917,1.5481,1.54859,3371999997.0
2005-01-13 20:15:00,1.54863,1.5495,1.54854,1.5494,4765600017.0
2005-01-13 20:20:00,1.5495,1.5495,1.5484,1.54877,4033400005.0
2005-01-13 20:25:00,1.5487,1.5497,1.54861,1.54896,4893499980.0
2005-01-13 20:30:00,1.5494,1.5496,1.54905,1.54925,1978000015.0
2005-01-13 20:35:00,1.54921,1.54935,1.54881,1.54904,5389000008.0
2005-01-13 20:40:00,1.54913,1.54927,1.54876,1.54894,4367700003.0
2005-01-13 20:45:00,1.54904,1.54916,1.54873,1.54897,4327100007.0
2005-01-13 20:50:00,1.54906,1.54915,1.54882,1.54891,6566700030.0
2005-01-13 20:55:00,1.54892,1.5499,1.54882,1.5496,5704700015.0
2005-01-13 21:00:00,1.5495,1.5496,1.54889,1.54914,5787200020.0
2005-01-13 21:05:00,1.5492,1.54925,1.5486,1.54896,2613100007.0
2005-01-13 21:10:00,1.54865,1.54917,1.54865,1.54907,3654899993.0
2005-01-13 21:15:00,1.54916,1.5494,1.54891,1.54903,4291900008.0
2005-01-13 21:20:00,1.54925,1.54942,1.54898,1.54923,3891099997.0
2005-01-13 21:25:00,1.54925,1.54948,1.54894,1.54922,3744200015.0
2005-01-13 21:30:00,1.54939,1.54953,1.54911,1.54932,4495899995.0
2005-01-13 21:35:00,1.54931,1.5496,1.54923,1.54925,2249899995.0
2005-01-13 21:40:00,1.5493,1.5495,1.54914,1.54924,4149000007.0
2005-01-13 21:45:00,1.54935,1.54953,1.5491,1.54918,5097700005.0
2005-01-13 21:50:00,1.5492,1.54955,1.54914,1.5492,3283100003.0
2005-01-13 21:55:00,1.54918,1.54965,1.54911,1.5495,3383100000.0
2005-01-13 22:00:00,1.54945,1.54945,1.5491,1.54915,3155300018.0
2005-01-13 22:05:00,1.54927,1.54934,1.5488,1.549,1745499995.0
2005-01-13 22:10:00,1.54903,1.54911,1.54876,1.549,1478900005.0
2005-01-13 22:15:00,1.54895,1.54911,1.54872,1.54887,1656899999.0
2005-01-13 22:20:00,1.54895,1.54933,1.54874,1.54897,1786200009.0
2005-01-13 22:25:00,1.54917,1.54918,1.54844,1.54898,3129900001.0
2005-01-13 22:30:00,1.54914,1.54925,1.54863,1.5488,1872200008.0
2005-01-13 22:35:00,1.54888,1.549,1.54852,1.54877,2224500002.0
2005-01-13 22:40:00,1.54878,1.549,1.54833,1.54891,3647200015.0
2005-01-13 22:45:00,1.54892,1.54892,1.5483,1.54845,1672400009.0
2005-01-13 22:50:00,1.54826,1.54859,1.54801,1.54826,1980300020.0
2005-01-13 22:55:00,1.54843,1.54877,1.54823,1.54851,1962000013.0
2005-01-13 23:00:00,1.54843,1.54874,1.54806,1.54868,1138800000.0
2005-01-13 23:05:00,1.54855,1.5489,1.54855,1.54882,1148099996.0
2005-01-13 23:10:00,1.54904,1.54913,1.54859,1.54877,1632400003.0
2005-01-13 23:15:00,1.54878,1.54893,1.54856,1.54878,1554799994.0
2005-01-13 23:20:00,1.54882,1.54885,1.54856,1.54861,592699993.0
2005-01-13 23:25:00,1.54871,1.54893,1.54855,1.54885,1065300003.0
2005-01-13 23:30:00,1.54869,1.54886,1.54847,1.5488,1266300010.0
2005-01-13 23:35:00,1.54888,1.54895,1.54866,1.5489,1125300003.0
2005-01-13 23:40:00,1.54879,1.54904,1.54861,1.54892,1265699992.0
2005-01-13 23:45:00,1.54865,1.54905,1.54852,1.54859,1201600004.0
2005-01-13 23:50:00,1.5487,1.54885,1.54828,1.54828,944100006.0
2005-01-13 23:55:00,1.54868,1.54882,1.54854,1.54877,847800008.0
2005-01-14 00:00:00,1.54882,1.54889,1.54839,1.54851,1510100014.0
2005-01-14 00:05:00,1.5487,1.54879,1.54824,1.54841,1694899989.0
2005-01-14 00:10:00,1.54857,1.54874,1.54797,1.54835,1830200012.0
2005-01-14 00:15:00,1.5485,1.54859,1.54817,1.5484,1163399997.0
2005-01-14 00:20:00,1.54833,1.54852,1.54814,1.54833,1366700006.0
2005-01-14 00:25:00,1.54849,1.54853,1.54801,1.54811,1195500007.0
2005-01-14 00:30:00,1.54806,1.54818,1.54787,1.54815,1289399996.0
2005-01-14 00:35:00,1.5481,1.54821,1.5475,1.5479,1189499998.0
2005-01-14 00:40:00,1.548,1.54818,1.54751,1.54792,1716000009.0
2005-01-14 00:45:00,1.54803,1.54847,1.54799,1.54809,948900004.0
2005-01-14 00:50:00,1.54814,1.54846,1.5479,1.54817,1488199990.0
2005-01-14 00:55:00,1.54809,1.5485,1.54807,1.54833,1916099998.0
2005-01-14 01:00:00,1.54841,1.54854,1.54777,1.54835,1407699990.0
2005-01-14 01:05:00,1.54832,1.54841,1.54808,1.54818,1216199997.0
2005-01-14 01:10:00,1.54814,1.54838,1.54783,1.54835,1042399997.0
2005-01-14 01:15:00,1.54825,1.54838,1.54761,1.54812,1295499999.0
2005-01-14 01:20:00,1.54831,1.54832,1.54775,1.5481,1203600007.0
2005-01-14 01:25:00,1.54827,1.54832,1.54783,1.5481,1267000007.0
2005-01-14 01:30:00,1.54819,1.54835,1.54774,1.54805,1226700005.0
2005-01-14 01:35:00,1.5481,1.54841,1.54783,1.54802,1524499997.0
2005-01-14 01:40:00,1.54807,1.54809,1.54779,1.54784,1569400007.0
2005-01-14 01:45:00,1.54793,1.54838,1.54758,1.54815,1230200009.0
2005-01-14 01:50:00,1.54825,1.54932,1.54797,1.54848,946700004.0
2005-01-14 01:55:00,1.54806,1.54853,1.54793,1.54826,1530500002.0
2005-01-14 02:00:00,1.54835,1.5484,1.54783,1.54821,1721100006.0
2005-01-14 02:05:00,1.54813,1.54831,1.54791,1.54819,1349900009.0
2005-01-14 02:10:00,1.54827,1.54838,1.54803,1.54831,900400008.0
2005-01-14 02:15:00,1.54813,1.54826,1.54797,1.5481,931300009.0
2005-01-14 02:20:00,1.54798,1.54832,1.54787,1.54818,1567600003.0
2005-01-14 02:25:00,1.54805,1.54822,1.5478,1.54807,1375200002.0
2005-01-14 02:30:00,1.54772,1.5482,1.54772,1.54801,916999997.0
2005-01-14 02:35:00,1.5481,1.54823,1.54782,1.54798,1361500004.0
2005-01-14 02:40:00,1.54816,1.54835,1.54791,1.54817,1512799990.0
2005-01-14 02:45:00,1.54814,1.54831,1.54771,1.5481,1235400003.0
2005-01-14 02:50:00,1.54752,1.54825,1.54744,1.54808,1449000007.0
2005-01-14 02:55:00,1.54797,1.5482,1.54783,1.54811,1129199992.0
2005-01-14 03:00:00,1.54811,1.54858,1.54799,1.54842,1518500008.0
2005-01-14 03:05:00,1.54851,1.54854,1.54816,1.54828,893100004.0
2005-01-14 03:10:00,1.54825,1.54863,1.54814,1.54826,1248699996.0
2005-01-14 03:15:00,1.54837,1.54882,1.5481,1.54848,999000002.0
2005-01-14 03:20:00,1.54822,1.54857,1.54811,1.54845,1336900000.0
2005-01-14 03:25:00,1.5485,1.5485,1.54814,1.54821,568599997.0
2005-01-14 03:30:00,1.54835,1.5488,1.54819,1.5485,1216100000.0
2005-01-14 03:35:00,1.54852,1.54876,1.54824,1.54862,1198200007.0
2005-01-14 03:40:00,1.54861,1.54884,1.54809,1.54832,1550200006.0
2005-01-14 03:45:00,1.54842,1.54878,1.54806,1.54856,1584600001.0
2005-01-14 03:50:00,1.5486,1.54893,1.5484,1.54893,940500000.0
2005-01-14 03:55:00,1.54861,1.54884,1.54846,1.54857,1684599998.0
2005-01-14 04:00:00,1.54873,1.54944,1.5485,1.54894,1715400004.0
2005-01-14 04:05:00,1.54909,1.54963,1.54884,1.54942,1373800008.0
2005-01-14 04:10:00,1.54938,1.54956,1.5487,1.54884,1245300004.0
2005-01-14 04:15:00,1.54891,1.54933,1.54873,1.54874,1214599994.0
2005-01-14 04:20:00,1.54896,1.54955,1.5487,1.54942,1315599995.0
2005-01-14 04:25:00,1.54938,1.54938,1.54858,1.54907,1746099996.0
2005-01-14 04:30:00,1.54908,1.54924,1.54882,1.549,630000005.0
2005-01-14 04:35:00,1.54881,1.54921,1.54856,1.54887,1431199991.0
2005-01-14 04:40:00,1.54896,1.54954,1.5489,1.54931,1249799999.0
2005-01-14 04:45:00,1.54945,1.54958,1.54885,1.54896,1531799997.0
2005-01-14 04:50:00,1.54916,1.54969,1.54894,1.54929,1630299994.0
2005-01-14 04:55:00,1.54934,1.54963,1.5491,1.5491,1468899999.0
2005-01-14 05:00:00,1.54903,1.5497,1.54903,1.54942,1767100003.0
2005-01-14 05:05:00,1.54951,1.54972,1.549,1.5493,1838400002.0
2005-01-14 05:10:00,1.54936,1.54969,1.54902,1.54953,1889300001.0
2005-01-14 05:15:00,1.54963,1.54977,1.5494,1.54977,719200013.0
2005-01-14 05:20:00,1.54968,1.54991,1.54945,1.54971,1771399989.0
2005-01-14 05:25:00,1.54971,1.54985,1.54942,1.54975,1341500008.0
2005-01-14 05:30:00,1.54987,1.54998,1.54924,1.54959,1306400005.0
2005-01-14 05:35:00,1.54961,1.55018,1.54946,1.55003,1452800004.0
2005-01-14 05:40:00,1.55011,1.55017,1.54973,1.54988,1107600004.0
2005-01-14 05:45:00,1.5499,1.55018,1.54981,1.54984,1556800000.0
2005-01-14 05:50:00,1.55003,1.55015,1.54968,1.54996,1515199999.0
2005-01-14 05:55:00,1.54975,1.55013,1.54962,1.54979,1269099999.0
2005-01-14 06:00:00,1.54985,1.55018,1.54922,1.55002,1257499992.0
2005-01-14 06:05:00,1.54985,1.55012,1.54972,1.55,1459699995.0
2005-01-14 06:10:00,1.55003,1.55013,1.54977,1.54993,1668799996.0
2005-01-14 06:15:00,1.54998,1.55018,1.54936,1.54946,1162000000.0
2005-01-14 06:20:00,1.54958,1.54985,1.54932,1.54968,1562800004.0
2005-01-14 06:25:00,1.54927,1.55,1.54926,1.54985,1381500001.0
2005-01-14 06:30:00,1.54977,1.55013,1.54925,1.55013,1087700002.0
2005-01-14 06:35:00,1.54999,1.55025,1.54913,1.55002,1552300006.0
2005-01-14 06:40:00,1.55029,1.55037,1.54927,1.54989,1541000002.0
2005-01-14 06:45:00,1.55027,1.55048,1.54906,1.54998,1372900003.0
2005-01-14 06:50:00,1.55002,1.55044,1.54987,1.55022,1707400006.0
2005-01-14 06:55:00,1.55034,1.55043,1.54992,1.55024,1429500000.0
2005-01-14 07:00:00,1.5501,1.55059,1.54998,1.55036,1485600004.0
2005-01-14 07:05:00,1.55032,1.55032,1.54915,1.54982,964100010.0
2005-01-14 07:10:00,1.54977,1.55039,1.54977,1.55,833000002.0
2005-01-14 07:15:00,1.54982,1.55001,1.5497,1.5499,1352100006.0
2005-01-14 07:20:00,1.54981,1.55019,1.54981,1.54999,1735500005.0
2005-01-14 07:25:00,1.55,1.55016,1.54979,1.55003,1123700005.0
2005-01-14 07:30:00,1.54995,1.55015,1.54973,1.54994,1277900015.0
2005-01-14 07:35:00,1.54994,1.55004,1.54909,1.54936,1452799998.0
2005-01-14 07:40:00,1.54957,1.5498,1.5494,1.54944,1485600012.0
2005-01-14 07:45:00,1.54967,1.54987,1.54947,1.54975,1420900009.0
2005-01-14 07:50:00,1.54987,1.54991,1.54929,1.54961,1141300000.0
2005-01-14 07:55:00,1.54952,1.54998,1.54935,1.54949,1461999992.0
2005-01-14 08:00:00,1.54946,1.55037,1.54946,1.55006,1740099998.0
2005-01-14 08:05:00,1.55057,1.55057,1.5499,1.55026,1571000004.0
2005-01-14 08:10:00,1.55005,1.55057,1.55005,1.55016,1144800000.0
2005-01-14 08:15:00,1.55038,1.55048,1.54998,1.5502,1386900007.0
2005-01-14 08:20:00,1.55033,1.55038,1.54988,1.55013,1039099996.0
2005-01-14 08:25:00,1.55035,1.55058,1.55022,1.55029,1423799999.0
2005-01-14 08:30:00,1.55026,1.55053,1.5501,1.55024,1240900002.0
2005-01-14 08:35:00,1.55057,1.55071,1.5503,1.55036,1457000003.0
2005-01-14 08:40:00,1.55017,1.55073,1.55011,1.55059,1602700002.0
2005-01-14 08:45:00,1.55072,1.55072,1.54997,1.5503,1501000003.0
2005-01-14 08:50:00,1.55019,1.55053,1.54994,1.5504,991800004.0
2005-01-14 08:55:00,1.55057,1.55057,1.55005,1.55007,1292600013.0
2005-01-14 09:00:00,1.55013,1.55025,1.54986,1.55003,1193299999.0
2005-01-14 09:05:00,1.55004,1.55022,1.54975,1.54995,1297900000.0
2005-01-14 09:10:00,1.54972,1.54985,1.54902,1.54946,1253599996.0
2005-01-14 09:15:00,1.54955,1.54967,1.54934,1.54948,655200001.0
2005-01-14 09:20:00,1.54969,1.54975,1.54876,1.549,991100010.0
2005-01-14 09:25:00,1.5487,1.54904,1.54859,1.54892,1210900007.0
2005-01-14 09:30:00,1.54918,1.54961,1.5488,1.54954,1348100001.0
2005-01-14 09:35:00,1.54956,1.54956,1.54906,1.54928,1828199994.0
2005-01-14 09:40:00,1.5494,1.54957,1.54892,1.54895,1249699999.0
2005-01-14 09:45:00,1.54927,1.54937,1.54894,1.54901,1216599999.0
2005-01-14 09:50:00,1.5491,1.5493,1.54879,1.54897,1533500009.0
2005-01-14 09:55:00,1.54898,1.54922,1.54878,1.54892,1098200002.0
2005-01-14 10:00:00,1.54875,1.54905,1.54873,1.54905,1137400001.0
2005-01-14 10:05:00,1.54885,1.54902,1.54854,1.54878,1587799999.0
2005-01-14 10:10:00,1.5488,1.5489,1.54857,1.54879,1347000002.0
2005-01-14 10:15:00,1.54882,1.54892,1.54857,1.54884,1153499996.0
2005-01-14 10:20:00,1.54892,1.54949,1.54878,1.5493,1280299989.0
2005-01-14 10:25:00,1.54933,1.5497,1.54908,1.54955,1475600003.0
2005-01-14 10:30:00,1.5496,1.55009,1.54942,1.54993,1379600001.0
2005-01-14 10:35:00,1.54989,1.55026,1.54973,1.55021,1226899998.0
2005-01-14 10:40:00,1.55025,1.55048,1.54985,1.55015,1811999998.0
2005-01-14 10:45:00,1.55014,1.55014,1.54973,1.54974,734699998.0
2005-01-14 10:50:00,1.54978,1.55002,1.54959,1.54963,1610300015.0
2005-01-14 10:55:00,1.54955,1.54985,1.54944,1.54952,1281300014.0
2005-01-14 11:00:00,1.54967,1.54982,1.54915,1.54926,943599991.0
2005-01-14 11:05:00,1.54927,1.54988,1.54925,1.54963,1580000002.0
2005-01-14 11:10:00,1.54976,1.55065,1.54973,1.55032,1592299994.0
2005-01-14 11:15:00,1.55015,1.55038,1.54994,1.55019,1476399998.0
2005-01-14 11:20:00,1.55016,1.55049,1.54992,1.55027,2011800008.0
2005-01-14 11:25:00,1.55043,1.55045,1.54971,1.54971,1298900007.0
2005-01-14 11:30:00,1.5497,1.54984,1.54951,1.5497,1714700008.0
2005-01-14 11:35:00,1.54975,1.55003,1.54946,1.54976,1488999994.0
2005-01-14 11:40:00,1.54978,1.5501,1.54966,1.54994,1669900012.0
2005-01-14 11:45:00,1.55007,1.55007,1.54955,1.5496,1181600009.0
2005-01-14 11:50:00,1.54972,1.54995,1.54957,1.54968,1817899996.0
2005-01-14 11:55:00,1.54968,1.54975,1.54935,1.54962,1674900007.0
2005-01-14 12:00:00,1.54973,1.54989,1.5493,1.54937,1492900005.0
2005-01-14 12:05:00,1.54947,1.54981,1.54935,1.54957,1423100012.0
2005-01-14 12:10:00,1.5497,1.54986,1.54946,1.54946,1632299997.0
2005-01-14 12:15:00,1.54952,1.54962,1.54909,1.54935,1502700004.0
2005-01-14 12:20:00,1.54923,1.54938,1.54905,1.54926,1197199999.0
2005-01-14 12:25:00,1.54932,1.54949,1.54909,1.54928,1743099996.0
2005-01-14 12:30:00,1.54926,1.54945,1.54902,1.54923,1311800004.0
2005-01-14 12:35:00,1.54929,1.54949,1.5492,1.54934,1116600008.0
2005-01-14 12:40:00,1.54932,1.54943,1.54912,1.54924,1406500002.0
2005-01-14 12:45:00,1.54927,1.54956,1.54915,1.54948,1512699995.0
2005-01-14 12:50:00,1.54954,1.54982,1.54923,1.5495,1644300003.0
2005-01-14 12:55:00,1.54933,1.54951,1.54913,1.54925,1444800007.0
2005-01-14 13:00:00,1.54915,1.54944,1.54888,1.54897,1306599997.0
2005-01-14 13:05:00,1.54916,1.54929,1.54897,1.5492,1036300010.0
2005-01-14 13:10:00,1.54922,1.54954,1.54913,1.54929,1211400007.0
2005-01-14 13:15:00,1.54926,1.54942,1.5489,1.54893,1335099999.0
2005-01-14 13:20:00,1.5491,1.5492,1.54877,1.54888,1419300006.0
2005-01-14 13:25:00,1.54888,1.54909,1.54847,1.54872,1633400000.0
2005-01-14 13:30:00,1.54871,1.54892,1.54793,1.54808,1632899998.0
2005-01-14 13:35:00,1.5479,1.54807,1.5475,1.54783,1165500001.0
2005-01-14 13:40:00,1.54785,1.54798,1.5476,1.54776,1412599992.0
2005-01-14 13:45:00,1.5478,1.54805,1.5476,1.54802,1414800008.0
2005-01-14 13:50:00,1.5479,1.5482,1.54782,1.54804,1316100007.0
2005-01-14 13:55:00,1.54816,1.54827,1.54776,1.54825,1348899990.0
2005-01-14 14:00:00,1.54816,1.5485,1.54793,1.54839,1547799994.0
2005-01-14 14:05:00,1.54842,1.54851,1.54801,1.54823,1519799993.0
2005-01-14 14:10:00,1.54837,1.54847,1.54805,1.54805,1307800000.0
2005-01-14 14:15:00,1.54826,1.54854,1.54807,1.54849,1344500003.0
2005-01-14 14:20:00,1.54837,1.54859,1.54821,1.54842,1791199988.0
2005-01-14 14:25:00,1.54845,1.54858,1.54815,1.54833,1336800014.0
2005-01-14 14:30:00,1.54851,1.54853,1.54807,1.54842,1618000004.0
2005-01-14 14:35:00,1.54835,1.54853,1.54793,1.54826,1417499994.0
2005-01-14 14:40:00,1.54842,1.54858,1.54791,1.54806,1603000005.0
2005-01-14 14:45:00,1.54815,1.54818,1.5479,1.54794,605300001.0
2005-01-14 14:50:00,1.54806,1.54821,1.54785,1.54802,1177400000.0
2005-01-14 14:55:00,1.5479,1.54825,1.5478,1.54795,1010800007.0
2005-01-14 15:00:00,1.54808,1.54832,1.54784,1.5483,1353599995.0
2005-01-14 15:05:00,1.54833,1.5486,1.54796,1.5485,1131300000.0
2005-01-14 15:10:00,1.54843,1.54871,1.54829,1.5484,1427300000.0
2005-01-14 15:15:00,1.54842,1.54891,1.5484,1.54878,1777399995.0
2005-01-14 15:20:00,1.54871,1.54898,1.54829,1.54868,1583900006.0
2005-01-14 15:25:00,1.5488,1.5488,1.54828,1.54828,1305099986.0
2005-01-14 15:30:00,1.54829,1.549,1.54822,1.54893,2234800003.0
2005-01-14 15:35:00,1.54906,1.5492,1.5488,1.54904,1134700014.0
2005-01-14 15:40:00,1.549,1.54914,1.54867,1.54895,1040900001.0
2005-01-14 15:45:00,1.54905,1.54912,1.54849,1.54895,1525700007.0
2005-01-14 15:50:00,1.54875,1.5491,1.54865,1.54893,1367100008.0
2005-01-14 15:55:00,1.549,1.54967,1.54883,1.5496,1713000010.0
2005-01-14 16:00:00,1.54959,1.54982,1.54928,1.54945,1294199992.0
2005-01-14 16:05:00,1.54953,1.5497,1.54921,1.54948,1399500011.0
2005-01-14 16:10:00,1.54955,1.54969,1.54917,1.54947,1715800000.0
2005-01-14 16:15:00,1.5494,1.5497,1.54897,1.54944,1462900003.0
2005-01-14 16:20:00,1.54952,1.5497,1.54921,1.54923,1688700016.0
2005-01-14 16:25:00,1.54914,1.54942,1.54874,1.54935,1332500004.0
2005-01-14 16:30:00,1.54896,1.54935,1.54883,1.54891,979699990.0
2005-01-14 16:35:00,1.54898,1.54903,1.54848,1.54885,1334600001.0
2005-01-14 16:40:00,1.54873,1.54936,1.54867,1.54913,1403200001.0
2005-01-14 16:45:00,1.54894,1.54918,1.54853,1.54892,1328899993.0
2005-01-14 16:50:00,1.54912,1.54916,1.54862,1.54889,1391700000.0
2005-01-14 16:55:00,1.54927,1.54929,1.54861,1.54895,1519199998.0
2005-01-14 17:00:00,1.54897,1.54915,1.54858,1.54858,1445700010.0
2005-01-14 17:05:00,1.54887,1.54892,1.54841,1.54841,1394200009.0
2005-01-14 17:10:00,1.54839,1.54857,1.548,1.54842,1390799999.0
2005-01-14 17:15:00,1.54827,1.54862,1.54798,1.54849,1339800004.0
2005-01-14 17:20:00,1.54852,1.54879,1.5483,1.54843,1388700004.0
2005-01-14 17:25:00,1.54878,1.54891,1.54847,1.54887,1212500009.0
2005-01-14 17:30:00,1.5488,1.54911,1.54869,1.54873,1764900000.0
2005-01-14 17:35:00,1.54874,1.54895,1.54862,1.54883,1220999992.0
2005-01-14 17:40:00,1.54857,1.54892,1.54847,1.54874,1525700002.0
2005-01-14 17:45:00,1.54867,1.54919,1.54867,1.54893,1729299991.0
2005-01-14 17:50:00,1.54902,1.54912,1.54811,1.54823,1328700002.0
2005-01-14 17:55:00,1.54818,1.54853,1.54789,1.54839,1604999992.0
2005-01-14 18:00:00,1.54853,1.54868,1.54822,1.5484,8382200003.0
2005-01-14 18:05:00,1.5486,1.5486,1.54777,1.54789,10174000005.0
2005-01-14 18:10:00,1.5484,1.5484,1.54788,1.54805,7821699997.0
2005-01-14 18:15:00,1.54796,1.5501,1.54763,1.54809,7153600009.0
2005-01-14 18:20:00,1.54826,1.5501,1.54808,1.5497,5909100006.0
2005-01-14 18:25:00,1.5496,1.5499,1.54809,1.5485,6676600013.0
2005-01-14 18:30:00,1.54853,1.5499,1.54846,1.5499,7112600018.0
2005-01-14 18:35:00,1.54953,1.5501,1.54881,1.54889,8050000019.0
2005-01-14 18:40:00,1.5494,1.5496,1.5487,1.54902,5259100004.0
2005-01-14 18:45:00,1.54889,1.5491,1.54852,1.54889,2516599993.0
2005-01-14 18:50:00,1.54882,1.54925,1.54873,1.54891,5483100012.0
2005-01-14 18:55:00,1.54903,1.54903,1.54823,1.54865,5945600005.0
2005-01-14 19:00:00,1.54849,1.5488,1.54824,1.54824,2757600018.0
2005-01-14 19:05:00,1.54832,1.54852,1.54814,1.54818,6401899989.0
2005-01-14 19:10:00,1.54828,1.54983,1.54814,1.54974,3877200000.0
2005-01-14 19:15:00,1.55006,1.55029,1.54936,1.54956,4619400011.0
2005-01-14 19:20:00,1.54965,1.55,1.54939,1.54939,4288000011.0
2005-01-14 19:25:00,1.54942,1.54972,1.54912,1.54928,4176099999.0
2005-01-14 19:30:00,1.5484,1.5497,1.5484,1.54932,5533700002.0
2005-01-14 19:35:00,1.55002,1.55002,1.54903,1.54917,3819900003.0
2005-01-14 19:40:00,1.54929,1.54944,1.54899,1.54901,3247399984.0
2005-01-14 19:45:00,1.54912,1.54912,1.54864,1.54885,3285900007.0
2005-01-14 19:50:00,1.54869,1.54906,1.54861,1.54863,2004300004.0
2005-01-14 19:55:00,1.54869,1.54898,1.54831,1.54873,6098300019.0
2005-01-14 20:00:00,1.549,1.549,1.5482,1.54845,2364100001.0
2005-01-14 20:05:00,1.54844,1.5485,1.54798,1.54815,2755900006.0
2005-01-14 20:10:00,1.54834,1.5484,1.54794,1.54813,3845500001.0
2005-01-14 20:15:00,1.54816,1.5484,1.5476,1.5476,4806600006.0
2005-01-14 20:20:00,1.5478,1.54849,1.5476,1.54832,3848000012.0
2005-01-14 20:25:00,1.5482,1.54874,1.54798,1.54798,3508600002.0
2005-01-14 20:30:00,1.5481,1.54828,1.5476,1.54814,3477100001.0
2005-01-14 20:35:00,1.54799,1.54843,1.54791,1.54822,4767100008.0
2005-01-14 20:40:00,1.5483,1.54838,1.54777,1.54817,4424100007.0
2005-01-14 20:45:00,1.54826,1.54837,1.54721,1.54769,4559700012.0
2005-01-14 20:50:00,1.54776,1.5481,1.54762,1.54792,6541900002.0
2005-01-14 20:55:00,1.54814,1.54814,1.5475,1.5475,3451700014.0
2005-01-14 21:00:00,1.54763,1.54782,1.54749,1.54767,3022200001.0
2005-01-14 21:05:00,1.54779,1.54787,1.54725,1.54777,2864700011.0
2005-01-14 21:10:00,1.54771,1.54783,1.54724,1.54743,3161800001.0
2005-01-14 21:15:00,1.54743,1.54777,1.54717,1.54731,4097400007.0
2005-01-14 21:20:00,1.54737,1.54764,1.54719,1.54752,3801199993.0
2005-01-14 21:25:00,1.54748,1.54764,1.54712,1.5473,3688400018.0
2005-01-14 21:30:00,1.5472,1.54785,1.54713,1.54772,4503300005.0
2005-01-14 21:35:00,1.5475,1.54764,1.54725,1.5476,1749499999.0
2005-01-14 21:40:00,1.54744,1.54768,1.54697,1.5473,4227800010.0
2005-01-14 21:45:00,1.54738,1.54745,1.54679,1.54706,4854300002.0
2005-01-14 21:50:00,1.54724,1.54745,1.54707,1.5474,2860800003.0
2005-01-14 21:55:00,1.5474,1.54745,1.54723,1.5474,3478800025.0
2005-01-14 22:00:00,1.5474,1.54759,1.54704,1.54745,3308600003.0
2005-01-14 22:05:00,1.54725,1.54753,1.5472,1.5474,1716200001.0
2005-01-14 22:10:00,1.54733,1.54759,1.54705,1.5473,1861800009.0
2005-01-14 22:15:00,1.54708,1.54756,1.54693,1.54733,1825900013.0
2005-01-14 22:20:00,1.54742,1.54754,1.54714,1.54722,1912700005.0
2005-01-14 22:25:00,1.54718,1.54746,1.54699,1.5473,2883400010.0
2005-01-14 22:30:00,1.5471,1.54735,1.54691,1.5473,1704900011.0
2005-01-14 22:35:00,1.54735,1.54742,1.54689,1.54706,2631499999.0
2005-01-14 22:40:00,1.547,1.54752,1.54687,1.54719,3131899988.0
2005-01-14 22:45:00,1.54717,1.54735,1.54699,1.5471,1765300012.0
2005-01-14 22:50:00,1.54717,1.54757,1.54675,1.54688,1858800010.0
2005-01-14 22:55:00,1.54716,1.54735,1.54682,1.54712,1478999998.0
2005-01-14 23:00:00,1.54712,1.54755,1.54682,1.54725,1366200004.0
2005-01-14 23:05:00,1.54718,1.54718,1.54675,1.54684,1359100004.0
2005-01-14 23:10:00,1.54676,1.5469,1.54648,1.54667,824699997.0
2005-01-14 23:15:00,1.54656,1.54675,1.54637,1.54656,1522899996.0
2005-01-14 23:20:00,1.54646,1.54668,1.5462,1.54653,1686300001.0
2005-01-14 23:25:00,1.54642,1.54658,1.54626,1.54643,860699999.0
2005-01-14 23:30:00,1.54645,1.54657,1.54611,1.54638,1074500007.0
2005-01-14 23:35:00,1.54626,1.54673,1.54608,1.54654,1136800005.0
2005-01-14 23:40:00,1.54635,1.54713,1.54632,1.54655,1478499998.0
2005-01-14 23:45:00,1.5466,1.54711,1.54651,1.54666,1353600009.0
2005-01-14 23:50:00,1.54675,1.54703,1.54618,1.54703,1364800007.0
2005-01-14 23:55:00,1.54632,1.54678,1.54599,1.54678,1346300013.0
2005-01-17 00:00:00,1.54642,1.54698,1.54624,1.54629,949200012.0
2005-01-17 00:05:00,1.54624,1.54664,1.54615,1.54638,1301400003.0
2005-01-17 00:10:00,1.54642,1.54659,1.5461,1.54642,1018800006.0
2005-01-17 00:15:00,1.54642,1.54669,1.54607,1.54644,1244200006.0
2005-01-17 00:20:00,1.5465,1.54674,1.54624,1.54628,1615699997.0
2005-01-17 00:25:00,1.54639,1.54669,1.54609,1.54648,1394300000.0
2005-01-17 00:30:00,1.54676,1.54676,1.546,1.54645,1589799999.0
2005-01-17 00:35:00,1.5463,1.54657,1.54607,1.54635,1066199993.0
2005-01-17 00:40:00,1.5466,1.54666,1.54582,1.54651,1843599997.0
2005-01-17 00:45:00,1.5465,1.54688,1.54606,1.54609,1774500007.0
2005-01-17 00:50:00,1.54646,1.54678,1.54603,1.54645,1471100011.0
2005-01-17 00:55:00,1.54655,1.5467,1.54622,1.5466,1585200010.0
2005-01-17 01:00:00,1.54657,1.54686,1.54628,1.5467,1425800004.0
2005-01-17 01:05:00,1.54672,1.5468,1.54626,1.54645,1395900008.0
2005-01-17 01:10:00,1.54648,1.54665,1.54617,1.54649,1392400001.0
2005-01-17 01:15:00,1.5464,1.54671,1.54598,1.54654,1739799999.0
2005-01-17 01:20:00,1.54669,1.54677,1.54621,1.54627,875099993.0
2005-01-17 01:25:00,1.54664,1.54666,1.54604,1.54619,1264200001.0
2005-01-17 01:30:00,1.54624,1.54668,1.5461,1.54637,1726700017.0
2005-01-17 01:35:00,1.54635,1.54672,1.54618,1.54635,1430800001.0
2005-01-17 01:40:00,1.5463,1.54668,1.54622,1.54635,1240400018.0
2005-01-17 01:45:00,1.5465,1.54702,1.54643,1.54671,1155400010.0
2005-01-17 01:50:00,1.54661,1.547,1.5465,1.54675,722999999.0
2005-01-17 01:55:00,1.54704,1.54715,1.54678,1.54696,995600015.0
2005-01-17 02:00:00,1.5471,1.54737,1.54672,1.54715,1491200005.0
2005-01-17 02:05:00,1.5471,1.54728,1.54691,1.5472,1212200016.0
2005-01-17 02:10:00,1.5472,1.5476,1.54684,1.54725,1381300003.0
2005-01-17 02:15:00,1.54714,1.54744,1.54695,1.54725,1170900003.0
2005-01-17 02:20:00,1.54743,1.54785,1.54716,1.54732,1400500012.0
2005-01-17 02:25:00,1.54731,1.54753,1.54713,1.54736,852600001.0
2005-01-17 02:30:00,1.54726,1.54755,1.54707,1.54755,1738299996.0
2005-01-17 02:35:00,1.54751,1.54773,1.5471,1.54726,1744600005.0
2005-01-17 02:40:00,1.54757,1.54825,1.54732,1.54798,1233199997.0
2005-01-17 02:45:00,1.54813,1.54829,1.5478,1.54796,1064200004.0
2005-01-17 02:50:00,1.54798,1.54815,1.54783,1.54792,1176199999.0
2005-01-17 02:55:00,1.54804,1.54813,1.54765,1.54791,1440800004.0
2005-01-17 03:00:00,1.548,1.54809,1.54768,1.54795,747400001.0
2005-01-17 03:05:00,1.548,1.54805,1.54772,1.54786,692300006.0
2005-01-17 03:10:00,1.54797,1.54808,1.54772,1.54796,904599993.0
2005-01-17 03:15:00,1.54803,1.54805,1.5477,1.54781,1019400001.0
2005-01-17 03:20:00,1.5479,1.54802,1.5473,1.54759,1148899985.0
2005-01-17 03:25:00,1.5476,1.54783,1.5475,1.54775,885499999.0
2005-01-17 03:30:00,1.54779,1.54811,1.54761,1.54811,1190199997.0
2005-01-17 03:35:00,1.54803,1.54803,1.54752,1.54787,1422000004.0
2005-01-17 03:40:00,1.54787,1.54803,1.54755,1.54783,1412999989.0
2005-01-17 03:45:00,1.54795,1.54799,1.54753,1.54783,1198800003.0
2005-01-17 03:50:00,1.54775,1.54795,1.54754,1.5479,1186400000.0
2005-01-17 03:55:00,1.5478,1.54822,1.54747,1.548,1476999993.0
2005-01-17 04:00:00,1.54788,1.54808,1.54761,1.54779,1169700005.0
2005-01-17 04:05:00,1.548,1.54818,1.54778,1.5481,1254300002.0
2005-01-17 04:10:00,1.54773,1.54815,1.54759,1.54782,1047699999.0
2005-01-17 04:15:00,1.54815,1.54815,1.54759,1.5478,989899995.0
2005-01-17 04:20:00,1.54802,1.54821,1.54776,1.54802,1506599995.0
2005-01-17 04:25:00,1.54807,1.54822,1.54777,1.54792,1189000011.0
2005-01-17 04:30:00,1.54802,1.54815,1.5478,1.5478,421699999.0
2005-01-17 04:35:00,1.54778,1.54806,1.54772,1.54791,1235999995.0
2005-01-17 04:40:00,1.54795,1.54803,1.5476,1.5479,931899997.0
2005-01-17 04:45:00,1.54772,1.54808,1.54769,1.54799,1466399998.0
2005-01-17 04:50:00,1.54783,1.548,1.54735,1.54778,685899994.0
2005-01-17 04:55:00,1.54772,1.54795,1.54738,1.5479,940600005.0
2005-01-17 05:00:00,1.5479,1.54795,1.54706,1.54754,1461700000.0
2005-01-17 05:05:00,1.5476,1.54772,1.54727,1.54739,826400003.0
2005-01-17 05:10:00,1.54747,1.54798,1.54747,1.54782,856300007.0
2005-01-17 05:15:00,1.54774,1.54805,1.54774,1.54776,550699998.0
2005-01-17 05:20:00,1.54783,1.548,1.54733,1.54794,1255799996.0
2005-01-17 05:25:00,1.54798,1.54813,1.54746,1.54789,1220900002.0
2005-01-17 05:30:00,1.54783,1.54795,1.54735,1.54766,1597000004.0
2005-01-17 05:35:00,1.54765,1.54787,1.54744,1.54764,950400010.0
2005-01-17 05:40:00,1.54775,1.54787,1.54749,1.54761,1279100003.0
2005-01-17 05:45:00,1.5478,1.54785,1.54736,1.54753,1323199993.0
2005-01-17 05:50:00,1.54757,1.54768,1.54718,1.54741,1854799994.0
2005-01-17 05:55:00,1.5473,1.54775,1.54724,1.5477,1655099997.0
2005-01-17 06:00:00,1.54693,1.54789,1.54693,1.54773,1281200001.0
2005-01-17 06:05:00,1.54763,1.54785,1.54685,1.54771,1618400005.0
2005-01-17 06:10:00,1.54777,1.54787,1.5475,1.54759,1465099990.0
2005-01-17 06:15:00,1.54769,1.54791,1.5475,1.5475,1147500010.0
2005-01-17 06:20:00,1.54767,1.54784,1.54726,1.54735,1630099999.0
2005-01-17 06:25:00,1.54762,1.54778,1.54742,1.54769,1147899995.0
2005-01-17 06:30:00,1.54754,1.5479,1.54684,1.54771,827200002.0
2005-01-17 06:35:00,1.54778,1.54787,1.54722,1.5478,747199994.0
2005-01-17 06:40:00,1.54764,1.54808,1.54764,1.54801,1285700005.0
2005-01-17 06:45:00,1.54807,1.54813,1.54746,1.54759,1223299998.0
2005-01-17 06:50:00,1.5477,1.54797,1.547,1.54706,1428200011.0
2005-01-17 06:55:00,1.54769,1.54775,1.54724,1.54748,1285500014.0
2005-01-17 07:00:00,1.5475,1.54802,1.54738,1.54775,1298900000.0
2005-01-17 07:05:00,1.54772,1.54796,1.54753,1.54755,861000004.0
2005-01-17 07:10:00,1.54779,1.54805,1.5476,1.54805,1506400012.0
2005-01-17 07:15:00,1.54789,1.54807,1.54767,1.5477,1760200003.0
2005-01-17 07:20:00,1.54761,1.54787,1.54749,1.54776,1251800002.0
2005-01-17 07:25:00,1.54774,1.54785,1.54752,1.54766,1065000006.0
2005-01-17 07:30:00,1.54776,1.54795,1.54756,1.5479,1389199996.0
2005-01-17 07:35:00,1.54787,1.54795,1.54775,1.5479,654800003.0
2005-01-17 07:40:00,1.54763,1.54795,1.54755,1.54785,1271499991.0
2005-01-17 07:45:00,1.54788,1.54797,1.54762,1.5479,1441400004.0
2005-01-17 07:50:00,1.54741,1.54798,1.54721,1.54797,1513799996.0
2005-01-17 07:55:00,1.54792,1.54808,1.54744,1.54784,1114399991.0
2005-01-17 08:00:00,1.54785,1.54801,1.54683,1.5475,1388300006.0
2005-01-17 08:05:00,1.54762,1.54767,1.5472,1.54743,1588200013.0
2005-01-17 08:10:00,1.54736,1.54759,1.54694,1.54733,1301200000.0
2005-01-17 08:15:00,1.54747,1.54758,1.54722,1.54744,1418900004.0
2005-01-17 08:20:00,1.54733,1.54755,1.54716,1.54732,1099800004.0
2005-01-17 08:25:00,1.54729,1.54755,1.54713,1.54733,1191999992.0
2005-01-17 08:30:00,1.54726,1.54738,1.54711,1.54721,1213500005.0
2005-01-17 08:35:00,1.5471,1.54746,1.54687,1.54697,1236800003.0
2005-01-17 08:40:00,1.54711,1.54723,1.54695,1.54706,1415699999.0
2005-01-17 08:45:00,1.54716,1.54725,1.5466,1.54665,1524000005.0
2005-01-17 08:50:00,1.54675,1.54731,1.54668,1.54712,1410800000.0
2005-01-17 08:55:00,1.54731,1.54739,1.5469,1.54731,736300006.0
2005-01-17 09:00:00,1.54721,1.54735,1.54706,1.54725,1069800008.0
2005-01-17 09:05:00,1.54726,1.54734,1.54687,1.54696,1256200013.0
2005-01-17 09:10:00,1.54704,1.54769,1.54704,1.54729,1383399997.0
2005-01-17 09:15:00,1.54743,1.5477,1.54725,1.54746,1252999997.0
2005-01-17 09:20:00,1.54765,1.54773,1.54721,1.54754,1015700002.0
2005-01-17 09:25:00,1.54735,1.54751,1.54717,1.54735,1218000004.0
2005-01-17 09:30:00,1.54741,1.54761,1.54718,1.54738,1076300010.0
2005-01-17 09:35:00,1.5474,1.54753,1.54671,1.5471,1414399999.0
2005-01-17 09:40:00,1.54715,1.54724,1.54677,1.54677,1285900013.0
2005-01-17 09:45:00,1.54693,1.54738,1.54687,1.5473,1149100005.0
2005-01-17 09:50:00,1.54741,1.54769,1.54722,1.54735,1757800001.0
2005-01-17 09:55:00,1.54735,1.54752,1.54711,1.54729,1261700004.0
2005-01-17 10:00:00,1.54733,1.54751,1.54675,1.54713,1473600001.0
2005-01-17 10:05:00,1.54692,1.54726,1.5469,1.54716,1398699992.0
2005-01-17 10:10:00,1.54702,1.54724,1.54682,1.54713,1487899991.0
2005-01-17 10:15:00,1.54717,1.5474,1.54696,1.54721,1777099996.0
2005-01-17 10:20:00,1.54709,1.54737,1.54689,1.54709,1491099997.0
2005-01-17 10:25:00,1.54703,1.54717,1.5467,1.54708,1515800000.0
2005-01-17 10:30:00,1.54708,1.54708,1.54633,1.54645,1371800012.0
2005-01-17 10:35:00,1.54656,1.54691,1.54639,1.54668,1558200002.0
2005-01-17 10:40:00,1.54665,1.54675,1.54598,1.54632,1502000004.0
2005-01-17 10:45:00,1.5463,1.54639,1.5452,1.54531,1562400002.0
2005-01-17 10:50:00,1.54511,1.54543,1.54504,1.54522,1281600005.0
2005-01-17 10:55:00,1.54523,1.54551,1.5451,1.54525,1208499999.0
2005-01-17 11:00:00,1.54541,1.54541,1.54473,1.54496,1037499997.0
2005-01-17 11:05:00,1.54493,1.54509,1.54476,1.54507,1488900003.0
2005-01-17 11:10:00,1.54501,1.54527,1.54495,1.54525,1566900002.0
2005-01-17 11:15:00,1.54508,1.5454,1.54484,1.54536,1526299996.0
2005-01-17 11:20:00,1.54526,1.54541,1.54443,1.54451,1819100003.0
2005-01-17 11:25:00,1.54458,1.54484,1.54431,1.54441,1705199994.0
2005-01-17 11:30:00,1.54452,1.54497,1.5443,1.54487,1966400004.0
2005-01-17 11:35:00,1.54473,1.54493,1.54451,1.54475,1514299998.0
2005-01-17 11:40:00,1.54473,1.54496,1.54455,1.54461,1915800004.0
2005-01-17 11:45:00,1.54447,1.54462,1.5438,1.5438,1310199994.0
2005-01-17 11:50:00,1.54397,1.54435,1.54391,1.54407,1843299994.0
2005-01-17 11:55:00,1.54406,1.54443,1.54393,1.54421,1431399996.0
2005-01-17 12:00:00,1.54445,1.54452,1.54417,1.54437,1542999998.0
2005-01-17 12:05:00,1.54447,1.54451,1.5441,1.54413,1393200000.0
2005-01-17 12:10:00,1.54424,1.54443,1.54395,1.5443,1458600007.0
2005-01-17 12:15:00,1.54433,1.54433,1.5439,1.54418,1102700003.0
2005-01-17 12:20:00,1.54412,1.5443,1.54377,1.54412,1430200004.0
2005-01-17 12:25:00,1.54415,1.54447,1.54377,1.54406,1617300006.0
2005-01-17 12:30:00,1.54402,1.54432,1.54394,1.54404,1275400005.0
2005-01-17 12:35:00,1.54408,1.54425,1.54389,1.54404,1517000000.0
2005-01-17 12:40:00,1.5442,1.54432,1.54386,1.54415,1379999996.0
2005-01-17 12:45:00,1.54399,1.54416,1.54375,1.54386,1414700001.0
2005-01-17 12:50:00,1.54388,1.54408,1.54349,1.54396,1266999997.0
2005-01-17 12:55:00,1.54382,1.54401,1.54366,1.54382,1349400005.0
2005-01-17 13:00:00,1.54383,1.54399,1.5434,1.5438,1272200002.0
2005-01-17 13:05:00,1.54376,1.54393,1.54357,1.54387,862400006.0
2005-01-17 13:10:00,1.54376,1.54392,1.54352,1.54376,1412500012.0
2005-01-17 13:15:00,1.54374,1.54399,1.54352,1.54372,1478500000.0
2005-01-17 13:20:00,1.54377,1.54396,1.54349,1.54388,1393900008.0
2005-01-17 13:25:00,1.54384,1.54392,1.54348,1.54367,1507799993.0
2005-01-17 13:30:00,1.54378,1.54397,1.5436,1.5439,1655099996.0
2005-01-17 13:35:00,1.5439,1.54427,1.54384,1.54396,1229299996.0
2005-01-17 13:40:00,1.544,1.54412,1.54384,1.54396,1205300008.0
2005-01-17 13:45:00,1.54407,1.54435,1.54388,1.54435,1569800013.0
2005-01-17 13:50:00,1.54428,1.54436,1.54375,1.54414,1716899996.0
2005-01-17 13:55:00,1.54407,1.54425,1.54394,1.54414,1835100008.0
2005-01-17 14:00:00,1.5442,1.54431,1.54381,1.54421,1814500005.0
2005-01-17 14:05:00,1.54421,1.54428,1.54358,1.54368,1400900001.0
2005-01-17 14:10:00,1.54379,1.54396,1.54332,1.54372,1323600003.0
2005-01-17 14:15:00,1.5438,1.54414,1.54365,1.54406,1585000018.0
2005-01-17 14:20:00,1.54428,1.54429,1.5439,1.54398,1622400004.0
2005-01-17 14:25:00,1.54387,1.54419,1.54377,1.54409,1365200004.0
2005-01-17 14:30:00,1.54411,1.54431,1.5438,1.5442,1936600010.0
2005-01-17 14:35:00,1.54422,1.54447,1.54394,1.54422,1566400009.0
2005-01-17 14:40:00,1.54421,1.54457,1.54388,1.54447,1561400004.0
2005-01-17 14:45:00,1.54461,1.54464,1.54429,1.5445,1018200002.0
2005-01-17 14:50:00,1.54452,1.5447,1.54426,1.54452,1295799999.0
2005-01-17 14:55:00,1.54458,1.54467,1.5443,1.54455,1351500010.0
2005-01-17 15:00:00,1.54467,1.54472,1.54435,1.54452,1297799996.0
2005-01-17 15:05:00,1.54437,1.54461,1.54415,1.5445,1267799999.0
2005-01-17 15:10:00,1.54443,1.54468,1.54429,1.54451,1555799989.0
2005-01-17 15:15:00,1.5445,1.54502,1.54444,1.54488,1569200012.0
2005-01-17 15:20:00,1.54478,1.54502,1.54465,1.54491,1259399993.0
2005-01-17 15:25:00,1.54493,1.54493,1.54456,1.54457,1103000001.0
2005-01-17 15:30:00,1.54444,1.54465,1.54417,1.54432,934200001.0
2005-01-17 15:35:00,1.54435,1.54448,1.54401,1.5443,1453599987.0
2005-01-17 15:40:00,1.54438,1.54453,1.54415,1.5444,1167100010.0
2005-01-17 15:45:00,1.5443,1.54455,1.54422,1.54443,1554200002.0
2005-01-17 15:50:00,1.5444,1.54445,1.54405,1.54425,1470699995.0
2005-01-17 15:55:00,1.54409,1.54434,1.54399,1.54399,1101000004.0
2005-01-17 16:00:00,1.54415,1.54438,1.54396,1.54407,1605700009.0
2005-01-17 16:05:00,1.54418,1.54435,1.54396,1.54408,1202800010.0
2005-01-17 16:10:00,1.54414,1.54425,1.54349,1.54375,1743299991.0
2005-01-17 16:15:00,1.54365,1.54393,1.54345,1.54374,1523800004.0
2005-01-17 16:20:00,1.54376,1.54397,1.54357,1.54367,1598499994.0
2005-01-17 16:25:00,1.54382,1.54393,1.5435,1.54379,1344800011.0
2005-01-17 16:30:00,1.54367,1.54382,1.54346,1.54361,731900003.0
2005-01-17 16:35:00,1.54345,1.54376,1.54327,1.54357,1591400003.0
2005-01-17 16:40:00,1.54374,1.54375,1.54318,1.5436,1695700009.0
2005-01-17 16:45:00,1.54354,1.54395,1.54346,1.54393,1238200004.0
2005-01-17 16:50:00,1.54378,1.5441,1.54366,1.54374,1459299993.0
2005-01-17 16:55:00,1.54394,1.54444,1.5437,1.5443,1698000006.0
2005-01-17 17:00:00,1.5443,1.54461,1.5442,1.54421,1441199993.0
2005-01-17 17:05:00,1.54458,1.54498,1.54449,1.54491,1023900007.0
2005-01-17 17:10:00,1.54493,1.545,1.54445,1.54454,1424800000.0
2005-01-17 17:15:00,1.54462,1.5448,1.54445,1.54455,1274400003.0
2005-01-17 17:20:00,1.54462,1.54481,1.54447,1.54467,1333000004.0
2005-01-17 17:25:00,1.54489,1.545,1.5446,1.54473,1079600002.0
2005-01-17 17:30:00,1.54462,1.54571,1.54462,1.54535,1100100001.0
2005-01-17 17:35:00,1.54555,1.54555,1.545,1.545,906400006.0
2005-01-17 17:40:00,1.54499,1.54528,1.54449,1.54493,1173700007.0
2005-01-17 17:45:00,1.54487,1.54527,1.54475,1.54511,1860200018.0
2005-01-17 17:50:00,1.5452,1.54532,1.54496,1.54511,1462199997.0
2005-01-17 17:55:00,1.54516,1.54518,1.54485,1.5451,995399998.0
2005-01-17 18:00:00,1.54505,1.5456,1.54496,1.5453,6129899991.0
2005-01-17 18:05:00,1.5455,1.5457,1.54485,1.54505,9810499985.0
2005-01-17 18:10:00,1.5451,1.5456,1.54485,1.5456,5621500014.0
2005-01-17 18:15:00,1.545,1.5454,1.54463,1.54503,8037199989.0
2005-01-17 18:20:00,1.54525,1.5456,1.54464,1.5456,3735400024.0
2005-01-17 18:25:00,1.5455,1.5455,1.54492,1.54508,5771200019.0
2005-01-17 18:30:00,1.54497,1.54542,1.54497,1.54527,5131599999.0
2005-01-17 18:35:00,1.54529,1.54541,1.54484,1.54517,8475400016.0
2005-01-17 18:40:00,1.54521,1.5453,1.54478,1.54485,3600599995.0
2005-01-17 18:45:00,1.54496,1.54533,1.54482,1.54501,2738000012.0
2005-01-17 18:50:00,1.5451,1.54531,1.54477,1.54506,4960799986.0
2005-01-17 18:55:00,1.54517,1.54554,1.54487,1.54518,5943200003.0
2005-01-17 19:00:00,1.54528,1.54549,1.54492,1.54514,2458800008.0
2005-01-17 19:05:00,1.54522,1.54571,1.54482,1.54543,6622300003.0
2005-01-17 19:10:00,1.54489,1.54566,1.54481,1.54551,3838700005.0
2005-01-17 19:15:00,1.54557,1.5457,1.54519,1.54551,4458300000.0
2005-01-17 19:20:00,1.54573,1.54573,1.54478,1.54539,3722699998.0
2005-01-17 19:25:00,1.54557,1.54559,1.54502,1.54527,4305599998.0
2005-01-17 19:30:00,1.54563,1.54568,1.54493,1.54549,5087700010.0
2005-01-17 19:35:00,1.5456,1.54579,1.54511,1.54543,3755000012.0
2005-01-17 19:40:00,1.54543,1.54575,1.54517,1.54555,3103900006.0
2005-01-17 19:45:00,1.5455,1.54565,1.54495,1.54518,3482500003.0
2005-01-17 19:50:00,1.54515,1.54549,1.54485,1.54534,2052500007.0
2005-01-17 19:55:00,1.54533,1.54582,1.54509,1.54576,6295600018.0
2005-01-17 20:00:00,1.54582,1.54591,1.54547,1.54576,2492200012.0
2005-01-17 20:05:00,1.54581,1.54587,1.54551,1.54554,2669300008.0
2005-01-17 20:10:00,1.54571,1.54583,1.54548,1.54559,4293999998.0
2005-01-17 20:15:00,1.54579,1.54588,1.54553,1.54562,3885500012.0
2005-01-17 20:20:00,1.54562,1.54593,1.54534,1.54577,3156400008.0
2005-01-17 20:25:00,1.5458,1.54601,1.54535,1.54535,3176300013.0
2005-01-17 20:30:00,1.54555,1.5459,1.54536,1.54539,892600007.0
2005-01-17 20:35:00,1.54535,1.54573,1.54517,1.54536,5278500023.0
2005-01-17 20:40:00,1.54538,1.54575,1.5453,1.54537,4093599996.0
2005-01-17 20:45:00,1.54551,1.54578,1.54523,1.54565,4219800025.0
2005-01-17 20:50:00,1.54557,1.54574,1.54532,1.54554,6106299986.0
2005-01-17 20:55:00,1.5455,1.5457,1.5455,1.5457,3480400007.0
2005-01-17 21:00:00,1.54539,1.54566,1.54532,1.54546,3200900009.0
2005-01-17 21:05:00,1.54549,1.54572,1.5451,1.54555,2877800012.0
2005-01-17 21:10:00,1.54554,1.54565,1.54541,1.54565,4081600004.0
2005-01-17 21:15:00,1.54565,1.54566,1.54488,1.5454,4057500000.0
2005-01-17 21:20:00,1.54557,1.54568,1.54522,1.5456,3676700006.0
2005-01-17 21:25:00,1.5456,1.54592,1.54532,1.54548,3297000008.0
2005-01-17 21:30:00,1.54557,1.54586,1.54513,1.54586,4632800007.0
2005-01-17 21:35:00,1.5455,1.54565,1.54519,1.5455,1798000013.0
2005-01-17 21:40:00,1.5455,1.54574,1.54509,1.5454,3931799998.0
2005-01-17 21:45:00,1.54535,1.54586,1.5451,1.54538,5176500029.0
2005-01-17 21:50:00,1.5454,1.5456,1.54522,1.5455,3247700002.0
2005-01-17 21:55:00,1.5452,1.54564,1.54512,1.5455,3531000002.0
2005-01-17 22:00:00,1.54558,1.54587,1.54522,1.54559,3214000003.0
2005-01-17 22:05:00,1.54568,1.54578,1.54534,1.5455,2145600009.0
2005-01-17 22:10:00,1.5457,1.54585,1.5455,1.5456,1945600000.0
2005-01-17 22:15:00,1.5455,1.54602,1.54537,1.54602,1491700012.0
2005-01-17 22:20:00,1.54565,1.54588,1.54539,1.54564,1993100014.0
2005-01-17 22:25:00,1.5457,1.54598,1.54533,1.5457,2926399992.0
2005-01-17 22:30:00,1.5455,1.54592,1.54526,1.5457,2000899998.0
2005-01-17 22:35:00,1.54578,1.54604,1.5454,1.54593,2283700009.0
2005-01-17 22:40:00,1.54565,1.54589,1.54533,1.54558,3641999986.0
2005-01-17 22:45:00,1.54559,1.54585,1.5452,1.54572,1947699997.0
2005-01-17 22:50:00,1.5456,1.5457,1.54531,1.54562,1822100013.0
2005-01-17 22:55:00,1.54568,1.54582,1.545,1.54525,1886300010.0
2005-01-17 23:00:00,1.54549,1.54581,1.54537,1.54565,1478199998.0
2005-01-17 23:05:00,1.5457,1.54591,1.54543,1.54559,1385600009.0
2005-01-17 23:10:00,1.54548,1.54578,1.54529,1.54576,795000006.0
2005-01-17 23:15:00,1.54555,1.54603,1.54555,1.54578,1014500004.0
2005-01-17 23:20:00,1.54551,1.54619,1.54547,1.54576,1052200007.0
2005-01-17 23:25:00,1.54564,1.54604,1.54559,1.54571,1254800004.0
2005-01-17 23:30:00,1.5458,1.54585,1.54541,1.5458,1078999997.0
2005-01-17 23:35:00,1.54573,1.54588,1.54552,1.54569,881599999.0
2005-01-17 23:40:00,1.54569,1.54588,1.54549,1.54573,1543099999.0
2005-01-17 23:45:00,1.54557,1.54585,1.54537,1.54566,891100001.0
2005-01-17 23:50:00,1.54542,1.54579,1.54497,1.54542,1377100007.0
2005-01-17 23:55:00,1.54558,1.54591,1.54552,1.54583,545600002.0
2005-01-18 00:00:00,1.54581,1.546,1.54547,1.54579,1048399992.0
2005-01-18 00:05:00,1.5459,1.54604,1.54535,1.54546,1346700007.0
2005-01-18 00:10:00,1.54584,1.54585,1.54535,1.5456,1564900001.0
2005-01-18 00:15:00,1.5455,1.54581,1.545,1.54515,1457200002.0
2005-01-18 00:20:00,1.54533,1.54556,1.54507,1.54535,1387299998.0
2005-01-18 00:25:00,1.54543,1.54575,1.54532,1.5456,1112700002.0
2005-01-18 00:30:00,1.54581,1.54596,1.5451,1.54552,1440700005.0
2005-01-18 00:35:00,1.54586,1.54586,1.54548,1.5456,925000004.0
2005-01-18 00:40:00,1.54572,1.54575,1.54514,1.5457,1195200002.0
2005-01-18 00:45:00,1.54513,1.54574,1.54507,1.54547,1163799999.0
2005-01-18 00:50:00,1.54545,1.5456,1.54477,1.54535,1314900000.0
2005-01-18 00:55:00,1.54557,1.54579,1.54508,1.54518,1571599996.0
2005-01-18 01:00:00,1.54515,1.54554,1.54492,1.54536,1639800013.0
2005-01-18 01:05:00,1.54525,1.54557,1.54492,1.54494,1216800009.0
2005-01-18 01:10:00,1.54496,1.54516,1.54446,1.54478,1067099998.0
2005-01-18 01:15:00,1.54489,1.54506,1.54436,1.54465,1301800000.0
2005-01-18 01:20:00,1.54476,1.54499,1.5446,1.54496,1276200006.0
2005-01-18 01:25:00,1.54495,1.54534,1.54462,1.54519,1514599996.0
2005-01-18 01:30:00,1.54511,1.54553,1.54488,1.54516,1751500010.0
2005-01-18 01:35:00,1.54528,1.54566,1.54495,1.54521,1387099999.0
2005-01-18 01:40:00,1.54524,1.54562,1.54517,1.54558,900100008.0
2005-01-18 01:45:00,1.54543,1.54565,1.54471,1.54532,1357399994.0
2005-01-18 01:50:00,1.54529,1.54551,1.54505,1.54507,1327200007.0
2005-01-18 01:55:00,1.54505,1.54557,1.54488,1.54524,1190100001.0
2005-01-18 02:00:00,1.54527,1.54567,1.54515,1.54538,1807900005.0
2005-01-18 02:05:00,1.54539,1.54558,1.54512,1.54538,1448700005.0
2005-01-18 02:10:00,1.5454,1.54563,1.54512,1.54542,1073100000.0
2005-01-18 02:15:00,1.54509,1.54611,1.54489,1.5457,968000003.0
2005-01-18 02:20:00,1.54593,1.54628,1.54569,1.54623,1617900002.0
2005-01-18 02:25:00,1.54628,1.54632,1.54552,1.5462,1522200002.0
2005-01-18 02:30:00,1.54595,1.547,1.54595,1.54657,1252399997.0
2005-01-18 02:35:00,1.54709,1.54723,1.5462,1.54691,1818700001.0
2005-01-18 02:40:00,1.54699,1.5472,1.54666,1.54687,1028599999.0
2005-01-18 02:45:00,1.54692,1.54727,1.54663,1.54679,1019899995.0
2005-01-18 02:50:00,1.54685,1.54711,1.54665,1.547,1640700000.0
2005-01-18 02:55:00,1.54708,1.54734,1.54688,1.5471,1302000012.0
2005-01-18 03:00:00,1.54699,1.54725,1.54615,1.54672,1287500000.0
2005-01-18 03:05:00,1.54733,1.54733,1.54693,1.54712,890300002.0
2005-01-18 03:10:00,1.54731,1.54745,1.54703,1.54726,1550200012.0
2005-01-18 03:15:00,1.54684,1.54722,1.54673,1.54707,1380399999.0
2005-01-18 03:20:00,1.54708,1.5473,1.54697,1.54719,1052500008.0
2005-01-18 03:25:00,1.54712,1.54731,1.54695,1.54715,1301600003.0
2005-01-18 03:30:00,1.54725,1.54731,1.54679,1.54717,1254399996.0
2005-01-18 03:35:00,1.54716,1.54758,1.54704,1.54735,1372800005.0
2005-01-18 03:40:00,1.5472,1.54731,1.54694,1.54711,1609099994.0
2005-01-18 03:45:00,1.54726,1.54728,1.54587,1.5468,1401299998.0
2005-01-18 03:50:00,1.54657,1.54684,1.54629,1.54643,1227899999.0
2005-01-18 03:55:00,1.54647,1.5468,1.54611,1.54622,1457100009.0
2005-01-18 04:00:00,1.54618,1.54657,1.54613,1.54655,1563999995.0
2005-01-18 04:05:00,1.54646,1.54661,1.54611,1.5464,1275199997.0
2005-01-18 04:10:00,1.54651,1.5466,1.54582,1.54583,1340099999.0
2005-01-18 04:15:00,1.54605,1.54625,1.54572,1.54573,1506400013.0
2005-01-18 04:20:00,1.54598,1.54743,1.54595,1.54728,1745800014.0
2005-01-18 04:25:00,1.5475,1.54752,1.54624,1.54729,1305400002.0
2005-01-18 04:30:00,1.54726,1.5475,1.54627,1.54705,1502599997.0
2005-01-18 04:35:00,1.5465,1.54727,1.54622,1.5466,1241900006.0
2005-01-18 04:40:00,1.54683,1.5473,1.54615,1.54665,1458699998.0
2005-01-18 04:45:00,1.54689,1.54707,1.54606,1.54668,1580199998.0
2005-01-18 04:50:00,1.54676,1.54704,1.54607,1.54682,1429899996.0
2005-01-18 04:55:00,1.54679,1.547,1.54618,1.54663,1642300000.0
2005-01-18 05:00:00,1.54668,1.54669,1.54591,1.54596,1049199996.0
2005-01-18 05:05:00,1.54603,1.54634,1.54586,1.54619,1518600010.0
2005-01-18 05:10:00,1.54606,1.5464,1.54591,1.54625,1269300000.0
2005-01-18 05:15:00,1.54611,1.5464,1.5459,1.54596,818500006.0
2005-01-18 05:20:00,1.54618,1.54649,1.54584,1.54636,1094500010.0
2005-01-18 05:25:00,1.54638,1.54677,1.54635,1.54664,983099997.0
2005-01-18 05:30:00,1.5467,1.5467,1.5462,1.54652,906099993.0
2005-01-18 05:35:00,1.5465,1.54656,1.5461,1.54628,1200399991.0
2005-01-18 05:40:00,1.54655,1.54665,1.54631,1.54641,1304299996.0
2005-01-18 05:45:00,1.54647,1.54661,1.54626,1.54626,1436499998.0
2005-01-18 05:50:00,1.5465,1.5466,1.54628,1.54643,1810499997.0
2005-01-18 05:55:00,1.54632,1.54655,1.54604,1.54617,1076999996.0
2005-01-18 06:00:00,1.54637,1.54658,1.54604,1.5464,1171899999.0
2005-01-18 06:05:00,1.54647,1.54679,1.54619,1.54656,1674700008.0
2005-01-18 06:10:00,1.54673,1.54732,1.54643,1.54682,1179400009.0
2005-01-18 06:15:00,1.54675,1.54685,1.54642,1.5466,1122700003.0
2005-01-18 06:20:00,1.54672,1.54696,1.54631,1.54685,1441199999.0
2005-01-18 06:25:00,1.54677,1.54686,1.54599,1.54685,1463400000.0
2005-01-18 06:30:00,1.54674,1.54695,1.54645,1.54673,935999999.0
2005-01-18 06:35:00,1.54688,1.54697,1.54661,1.54682,1148100001.0
2005-01-18 06:40:00,1.54684,1.54712,1.54672,1.54688,836499997.0
2005-01-18 06:45:00,1.54693,1.54695,1.54639,1.54676,1048199998.0
2005-01-18 06:50:00,1.5467,1.54697,1.5464,1.54688,1235900000.0
2005-01-18 06:55:00,1.54684,1.54692,1.54662,1.54675,1216999997.0
2005-01-18 07:00:00,1.5466,1.54689,1.54643,1.5468,1422999997.0
2005-01-18 07:05:00,1.54679,1.54689,1.54614,1.54625,1223499997.0
2005-01-18 07:10:00,1.54637,1.54668,1.54635,1.54646,1003600005.0
2005-01-18 07:15:00,1.54666,1.54737,1.54641,1.54721,1408400005.0
2005-01-18 07:20:00,1.54707,1.54737,1.54661,1.5472,1175100008.0
2005-01-18 07:25:00,1.54699,1.54725,1.54685,1.54706,1262500001.0
2005-01-18 07:30:00,1.5471,1.54741,1.54681,1.54721,1212100007.0
2005-01-18 07:35:00,1.54725,1.54741,1.54702,1.5471,410400000.0
2005-01-18 07:40:00,1.54735,1.54735,1.54678,1.54708,1578100012.0
2005-01-18 07:45:00,1.54708,1.54716,1.54622,1.54711,1411299993.0
2005-01-18 07:50:00,1.54716,1.54743,1.54692,1.54724,1113499995.0
2005-01-18 07:55:00,1.54735,1.5475,1.54706,1.54716,1129199998.0
2005-01-18 08:00:00,1.54705,1.54735,1.54625,1.54686,1406299999.0
2005-01-18 08:05:00,1.54712,1.54719,1.54611,1.54681,1711699997.0
2005-01-18 08:10:00,1.54659,1.54685,1.5463,1.5463,1257699998.0
2005-01-18 08:15:00,1.54635,1.54676,1.54635,1.5464,1438300003.0
2005-01-18 08:20:00,1.54657,1.5467,1.54635,1.54652,780000005.0
2005-01-18 08:25:00,1.54665,1.54671,1.5464,1.54656,1109200009.0
2005-01-18 08:30:00,1.5466,1.54671,1.54642,1.54662,1248600006.0
2005-01-18 08:35:00,1.54697,1.54701,1.54625,1.54638,1169799999.0
2005-01-18 08:40:00,1.54642,1.54658,1.54591,1.54625,1305100005.0
2005-01-18 08:45:00,1.54635,1.54649,1.54604,1.54633,1416199999.0
2005-01-18 08:50:00,1.54632,1.54645,1.5461,1.54634,1099499998.0
2005-01-18 08:55:00,1.54629,1.54638,1.54591,1.54596,1051600002.0
2005-01-18 09:00:00,1.54608,1.54625,1.54589,1.54618,1071699990.0
2005-01-18 09:05:00,1.54618,1.54618,1.54578,1.54592,1293799999.0
2005-01-18 09:10:00,1.54603,1.54619,1.54586,1.54599,1504599995.0
2005-01-18 09:15:00,1.546,1.54637,1.54594,1.54631,1305199997.0
2005-01-18 09:20:00,1.54641,1.54641,1.546,1.54622,1363799998.0
2005-01-18 09:25:00,1.54604,1.54672,1.54596,1.54654,1689199998.0
2005-01-18 09:30:00,1.54681,1.54693,1.54654,1.54671,1339099999.0
2005-01-18 09:35:00,1.54669,1.54688,1.54655,1.54668,1144400005.0
2005-01-18 09:40:00,1.54663,1.54691,1.54621,1.54621,1395799998.0
2005-01-18 09:45:00,1.54653,1.54679,1.54636,1.54658,1484500007.0
2005-01-18 09:50:00,1.54645,1.54665,1.54613,1.54645,1177900015.0
2005-01-18 09:55:00,1.54655,1.54686,1.5463,1.54648,1359500004.0
2005-01-18 10:00:00,1.54665,1.547,1.54647,1.54688,1438700002.0
2005-01-18 10:05:00,1.54677,1.5469,1.54641,1.54658,2144700015.0
2005-01-18 10:10:00,1.54644,1.54665,1.54628,1.5465,1191299997.0
2005-01-18 10:15:00,1.54662,1.54662,1.54624,1.54643,1382400000.0
2005-01-18 10:20:00,1.54641,1.54657,1.54621,1.54633,1239599997.0
2005-01-18 10:25:00,1.54638,1.54665,1.54613,1.54632,1272699994.0
2005-01-18 10:30:00,1.54646,1.54711,1.54626,1.54675,1396499993.0
2005-01-18 10:35:00,1.54693,1.54748,1.54679,1.54735,1499999996.0
2005-01-18 10:40:00,1.54751,1.54756,1.54652,1.54652,1716499994.0
2005-01-18 10:45:00,1.54653,1.54668,1.54622,1.54641,1383500000.0
2005-01-18 10:50:00,1.54635,1.54655,1.54603,1.54612,1287899990.0
2005-01-18 10:55:00,1.54601,1.54636,1.54566,1.54566,1404999997.0
2005-01-18 11:00:00,1.54593,1.54643,1.54582,1.54608,1260100004.0
2005-01-18 11:05:00,1.546,1.54614,1.54533,1.54541,1045000009.0
2005-01-18 11:10:00,1.54525,1.54547,1.54502,1.54538,1587999996.0
2005-01-18 11:15:00,1.54533,1.54538,1.54484,1.54497,1257000001.0
2005-01-18 11:20:00,1.54469,1.54527,1.54464,1.54527,1818700007.0
2005-01-18 11:25:00,1.54534,1.54545,1.545,1.54517,1486699995.0
2005-01-18 11:30:00,1.54518,1.54523,1.54465,1.54488,1813499996.0
2005-01-18 11:35:00,1.54485,1.54502,1.54466,1.54488,1630000006.0
2005-01-18 11:40:00,1.54475,1.54484,1.54434,1.54455,1623600006.0
2005-01-18 11:45:00,1.54449,1.54489,1.54433,1.54468,1376600000.0
2005-01-18 11:50:00,1.54482,1.54496,1.54436,1.54448,2021600005.0
2005-01-18 11:55:00,1.54431,1.54467,1.54419,1.54438,1572400001.0
2005-01-18 12:00:00,1.5445,1.54469,1.54431,1.54431,1501400001.0
2005-01-18 12:05:00,1.54447,1.54459,1.54414,1.54438,1173900000.0
2005-01-18 12:10:00,1.54443,1.54472,1.54414,1.54443,1423100006.0
2005-01-18 12:15:00,1.5445,1.54463,1.54436,1.54448,1041499997.0
2005-01-18 12:20:00,1.54428,1.54452,1.544,1.54411,1235000010.0
2005-01-18 12:25:00,1.54412,1.54415,1.54382,1.54388,1757899999.0
2005-01-18 12:30:00,1.54389,1.54412,1.54319,1.54327,1187600001.0
2005-01-18 12:35:00,1.54319,1.54341,1.54301,1.54327,1233900001.0
2005-01-18 12:40:00,1.54325,1.54342,1.54296,1.54323,1307200007.0
2005-01-18 12:45:00,1.54309,1.54335,1.54248,1.54314,1470700000.0
2005-01-18 12:50:00,1.54291,1.54392,1.54291,1.54381,1892100018.0
2005-01-18 12:55:00,1.54405,1.54407,1.5436,1.5436,1383299997.0
2005-01-18 13:00:00,1.54369,1.54387,1.54351,1.54364,1582000007.0
2005-01-18 13:05:00,1.54372,1.54372,1.54311,1.54333,1262999999.0
2005-01-18 13:10:00,1.54328,1.5434,1.54309,1.54331,1221400002.0
2005-01-18 13:15:00,1.54326,1.54332,1.54296,1.54309,941400005.0
2005-01-18 13:20:00,1.54329,1.5435,1.5428,1.54306,1338900000.0
2005-01-18 13:25:00,1.54306,1.54331,1.54278,1.5431,1427500006.0
2005-01-18 13:30:00,1.54308,1.54329,1.54206,1.54227,1330200002.0
2005-01-18 13:35:00,1.54238,1.54322,1.54225,1.54309,1451499998.0
2005-01-18 13:40:00,1.54322,1.54346,1.54286,1.54302,1276500006.0
2005-01-18 13:45:00,1.54303,1.54313,1.54268,1.54292,1198200000.0
2005-01-18 13:50:00,1.54302,1.54317,1.54276,1.54303,1537099996.0
2005-01-18 13:55:00,1.54307,1.54379,1.54301,1.54374,1656799991.0
2005-01-18 14:00:00,1.54376,1.54378,1.54313,1.5435,1912600007.0
2005-01-18 14:05:00,1.5437,1.5437,1.54317,1.54318,1268700006.0
2005-01-18 14:10:00,1.54318,1.54328,1.54287,1.54296,1158200003.0
2005-01-18 14:15:00,1.54305,1.54316,1.54284,1.54298,906000001.0
2005-01-18 14:20:00,1.54303,1.54319,1.54281,1.54303,2014000000.0
2005-01-18 14:25:00,1.54301,1.54312,1.54273,1.54297,1423599996.0
2005-01-18 14:30:00,1.54302,1.54316,1.54272,1.54307,1630100004.0
2005-01-18 14:35:00,1.5431,1.54332,1.54268,1.54322,1430999994.0
2005-01-18 14:40:00,1.54327,1.54362,1.54308,1.54308,1618299998.0
2005-01-18 14:45:00,1.54323,1.5435,1.54304,1.54311,994299998.0
2005-01-18 14:50:00,1.54329,1.5436,1.54297,1.5436,1720499988.0
2005-01-18 14:55:00,1.5435,1.54354,1.54297,1.5431,1332499984.0
2005-01-18 15:00:00,1.54318,1.54333,1.54296,1.5433,1480600000.0
2005-01-18 15:05:00,1.54333,1.54336,1.54274,1.54295,1079100002.0
2005-01-18 15:10:00,1.54282,1.54313,1.54277,1.54285,1061200001.0
2005-01-18 15:15:00,1.54288,1.54336,1.54278,1.54324,2148800000.0
2005-01-18 15:20:00,1.54352,1.54352,1.54301,1.54347,1301200006.0
2005-01-18 15:25:00,1.54333,1.54342,1.54307,1.54307,1334900003.0
2005-01-18 15:30:00,1.54314,1.5434,1.54284,1.54284,1756900004.0
2005-01-18 15:35:00,1.54313,1.54382,1.54292,1.54357,1346200000.0
2005-01-18 15:40:00,1.54367,1.54394,1.54347,1.54361,1218899995.0
2005-01-18 15:45:00,1.54348,1.54367,1.543,1.5432,1375600006.0
2005-01-18 15:50:00,1.54298,1.54337,1.54281,1.54329,1615800001.0
2005-01-18 15:55:00,1.54338,1.54339,1.54309,1.54324,1269299992.0
2005-01-18 16:00:00,1.54278,1.54362,1.54262,1.54339,1266199994.0
2005-01-18 16:05:00,1.54361,1.5446,1.54315,1.5446,2310400004.0
2005-01-18 16:10:00,1.5446,1.5451,1.5446,1.5451,2828000020.0
2005-01-18 16:15:00,1.545,1.5454,1.545,1.5451,1131200008.0
2005-01-18 16:20:00,1.5451,1.5451,1.5448,1.5448,2828000020.0
2005-01-18 16:25:00,1.545,1.5451,1.5448,1.5448,565600004.0
2005-01-18 16:30:00,1.5451,1.5452,1.5448,1.5448,2262400016.0
2005-01-18 16:35:00,1.5451,1.5451,1.5448,1.5448,1131200008.0
2005-01-18 16:40:00,1.5451,1.5451,1.5448,1.5448,1696800012.0
2005-01-18 16:45:00,1.5448,1.5448,1.5446,1.5448,2828000020.0
2005-01-18 16:50:00,1.5448,1.5448,1.5442,1.5442,2828000020.0
2005-01-18 16:55:00,1.5444,1.5444,1.5442,1.5444,2828000020.0
2005-01-18 17:00:00,1.5444,1.5444,1.544,1.544,2828000020.0
2005-01-18 17:05:00,1.544,1.5442,1.544,1.5442,2828000020.0
2005-01-18 17:10:00,1.5442,1.5442,1.544,1.544,1696800012.0
2005-01-18 17:15:00,1.5446,1.5446,1.5442,1.5444,1131200008.0
2005-01-18 17:20:00,1.5444,1.5445,1.5444,1.5445,1696800012.0
2005-01-18 17:25:00,1.5444,1.5444,1.5444,1.5444,565600004.0
2005-01-18 17:30:00,1.5441,1.5442,1.544,1.5441,1131200008.0
2005-01-18 17:35:00,1.5444,1.5444,1.5442,1.5444,1696800012.0
2005-01-18 17:40:00,1.5442,1.5446,1.5442,1.5444,2828000020.0
2005-01-18 17:45:00,1.5444,1.5446,1.5442,1.5444,2262400016.0
2005-01-18 17:50:00,1.5444,1.5445,1.544,1.5442,2828000020.0
2005-01-18 17:55:00,1.5444,1.5448,1.5442,1.5446,2828000020.0
2005-01-18 18:00:00,1.5446,1.5447,1.5444,1.5446,2828000020.0
2005-01-18 18:05:00,1.5446,1.5446,1.5442,1.5444,2828000020.0
2005-01-18 18:10:00,1.5444,1.5445,1.5442,1.5445,2262400016.0
2005-01-18 18:15:00,1.5444,1.5445,1.544,1.5444,2828000020.0
2005-01-18 18:20:00,1.5443,1.5448,1.544,1.5446,2828000020.0
2005-01-18 18:25:00,1.5446,1.5448,1.5444,1.5446,2828000020.0
2005-01-18 18:30:00,1.5446,1.5446,1.5444,1.5445,2262400016.0
2005-01-18 18:35:00,1.5446,1.5448,1.5444,1.5447,2262400016.0
2005-01-18 18:40:00,1.5446,1.5448,1.5444,1.5447,2828000020.0
2005-01-18 18:45:00,1.5448,1.5448,1.5446,1.5446,565600004.0
2005-01-18 18:50:00,1.5446,1.5446,1.5444,1.5446,1696800012.0
2005-01-18 18:55:00,1.5445,1.5448,1.5444,1.5446,1696800012.0
2005-01-18 19:00:00,1.5446,1.5448,1.5446,1.5448,2262400016.0
2005-01-18 19:10:00,1.5447,1.5452,1.5447,1.5451,2828000020.0
2005-01-18 19:15:00,1.5448,1.5453,1.5448,1.5452,2262400016.0
2005-01-18 19:20:00,1.5448,1.5451,1.5448,1.5448,2262400016.0
2005-01-18 19:25:00,1.545,1.5451,1.5449,1.545,1131200008.0
2005-01-18 19:30:00,1.5451,1.5452,1.5448,1.5448,1696800012.0
2005-01-18 19:35:00,1.5449,1.5449,1.5448,1.5448,2262400016.0
2005-01-18 19:40:00,1.5448,1.545,1.5448,1.5448,2262400016.0
2005-01-18 19:45:00,1.545,1.545,1.5449,1.545,2262400016.0
2005-01-18 19:50:00,1.5449,1.545,1.5449,1.5449,1696800012.0
2005-01-18 19:55:00,1.5434,1.54353,1.54313,1.54326,5729100034.0
2005-01-18 20:00:00,1.5434,1.5448,1.54325,1.54336,1558300000.0
2005-01-18 20:05:00,1.54337,1.5448,1.5433,1.5446,6657799890.0
2005-01-18 20:10:00,1.54335,1.54351,1.54323,1.54348,3943700008.0
2005-01-18 20:15:00,1.5448,1.5448,1.54328,1.5446,7435300053.0
2005-01-18 20:20:00,1.5448,1.5448,1.54334,1.54452,3833000006.0
2005-01-18 20:25:00,1.5445,1.5449,1.54402,1.54415,4954500004.0
2005-01-18 20:30:00,1.5449,1.5449,1.54417,1.5443,3008599993.0
2005-01-18 20:35:00,1.54432,1.54465,1.54416,1.54452,5754400011.0
2005-01-18 20:40:00,1.54447,1.54471,1.54431,1.54436,3957999988.0
2005-01-18 20:45:00,1.54457,1.54478,1.54429,1.54453,4445700010.0
2005-01-18 20:50:00,1.5446,1.5448,1.5441,1.54459,4907100031.0
2005-01-18 20:55:00,1.54443,1.54471,1.5435,1.5435,6627600005.0
2005-01-18 21:00:00,1.5436,1.54487,1.5435,1.54446,6075300023.0
2005-01-18 21:05:00,1.54463,1.54471,1.54431,1.54453,2735900000.0
2005-01-18 21:10:00,1.5446,1.54465,1.54435,1.54461,3738900022.0
2005-01-18 21:15:00,1.54462,1.54462,1.54337,1.54382,3840399996.0
2005-01-18 21:20:00,1.544,1.54465,1.5438,1.54433,7593600012.0
2005-01-18 21:25:00,1.54438,1.54455,1.54412,1.54429,3440700011.0
2005-01-18 21:30:00,1.54436,1.54454,1.54401,1.54441,4640800010.0
2005-01-18 21:35:00,1.54441,1.54462,1.54422,1.54435,2194500008.0
2005-01-18 21:40:00,1.54454,1.54479,1.5442,1.54459,4139000007.0
2005-01-18 21:45:00,1.54459,1.54478,1.54425,1.54438,4804000002.0
2005-01-18 21:50:00,1.54434,1.54449,1.54419,1.54434,3079799995.0
2005-01-18 21:55:00,1.54445,1.54461,1.54432,1.54444,3447800003.0
2005-01-18 22:00:00,1.54448,1.54478,1.54432,1.54455,3069000001.0
2005-01-18 22:05:00,1.54457,1.54464,1.54421,1.54451,1832299989.0
2005-01-18 22:10:00,1.54463,1.54504,1.54457,1.54487,1791000009.0
2005-01-18 22:15:00,1.54481,1.54514,1.54463,1.54478,1531600016.0
2005-01-18 22:20:00,1.54466,1.54483,1.54444,1.54444,1891499996.0
2005-01-18 22:25:00,1.54472,1.54489,1.54439,1.54471,2957400013.0
2005-01-18 22:30:00,1.54475,1.5448,1.54435,1.54452,1753000000.0
2005-01-18 22:35:00,1.54459,1.54473,1.5443,1.54441,2412499997.0
2005-01-18 22:40:00,1.54457,1.5449,1.54423,1.54472,4213000008.0
2005-01-18 22:45:00,1.54473,1.54483,1.54444,1.5445,1735900000.0
2005-01-18 22:50:00,1.54464,1.5448,1.54431,1.54462,2048599996.0
2005-01-18 22:55:00,1.54466,1.54475,1.54413,1.54413,1543800012.0
2005-01-18 23:00:00,1.54404,1.54485,1.54404,1.54478,1381999996.0
2005-01-18 23:05:00,1.54476,1.54476,1.54436,1.54462,1395700011.0
2005-01-18 23:10:00,1.54458,1.54468,1.5441,1.54467,938399997.0
2005-01-18 23:15:00,1.54451,1.54465,1.54399,1.54458,1400400005.0
2005-01-18 23:20:00,1.54449,1.54465,1.54402,1.54458,840900004.0
2005-01-18 23:25:00,1.5442,1.54478,1.5442,1.54463,1271300003.0
2005-01-18 23:30:00,1.54462,1.54469,1.54409,1.54452,1298700004.0
2005-01-18 23:35:00,1.54458,1.54468,1.5434,1.54353,1069300002.0
2005-01-18 23:40:00,1.5434,1.54385,1.54331,1.54357,1094500005.0
2005-01-18 23:45:00,1.54348,1.54381,1.54315,1.54315,855899999.0
2005-01-18 23:50:00,1.5433,1.54385,1.54319,1.54342,2631899998.0
2005-01-18 23:55:00,1.54333,1.54345,1.54317,1.54327,1772600002.0
2005-01-19 00:00:00,1.54322,1.54355,1.54275,1.54307,1986199993.0
2005-01-19 00:05:00,1.54317,1.54344,1.54267,1.54306,2231000021.0
2005-01-19 00:10:00,1.54332,1.54369,1.54269,1.5429,1775100015.0
2005-01-19 00:15:00,1.543,1.54337,1.5427,1.54309,654700007.0
2005-01-19 00:20:00,1.54316,1.5434,1.54285,1.54299,1169900000.0
2005-01-19 00:25:00,1.54319,1.54337,1.54307,1.54316,1378000006.0
2005-01-19 00:30:00,1.54319,1.54347,1.54301,1.54334,1067000014.0
2005-01-19 00:35:00,1.5438,1.5438,1.54336,1.5434,278499998.0
2005-01-19 00:40:00,1.54355,1.54355,1.5432,1.5433,769099999.0
2005-01-19 00:45:00,1.5434,1.5436,1.5429,1.5432,748800015.0
2005-01-19 00:50:00,1.5435,1.54355,1.5429,1.5429,499200003.0
2005-01-19 00:55:00,1.5431,1.54343,1.5431,1.54334,349400000.0
2005-01-19 01:00:00,1.5434,1.54355,1.54264,1.54307,1405599998.0
2005-01-19 01:05:00,1.54268,1.54324,1.54258,1.54292,1594999999.0
2005-01-19 01:10:00,1.5431,1.5438,1.54297,1.5438,1351600017.0
2005-01-19 01:15:00,1.5438,1.544,1.5436,1.544,1222500025.0
2005-01-19 01:20:00,1.5438,1.544,1.54237,1.54237,1578100024.0
2005-01-19 01:25:00,1.54274,1.54335,1.54268,1.54316,1238099998.0
2005-01-19 01:30:00,1.54317,1.54335,1.5427,1.54324,1713400014.0
2005-01-19 01:35:00,1.54302,1.54335,1.54248,1.54325,1261700011.0
2005-01-19 01:40:00,1.5433,1.54332,1.54279,1.5431,1368400004.0
2005-01-19 01:45:00,1.54285,1.54361,1.54275,1.54292,1672200004.0
2005-01-19 01:50:00,1.5439,1.544,1.54265,1.54279,458400004.0
2005-01-19 01:55:00,1.54298,1.54316,1.5426,1.54277,1471300000.0
2005-01-19 02:00:00,1.54307,1.54346,1.5427,1.54312,1530800010.0
2005-01-19 02:05:00,1.54306,1.54355,1.54287,1.54342,1194900007.0
2005-01-19 02:10:00,1.54342,1.54383,1.54331,1.5437,1053400011.0
2005-01-19 02:15:00,1.54374,1.54392,1.54352,1.54368,1201600004.0
2005-01-19 02:20:00,1.544,1.5441,1.54347,1.54371,1883000002.0
2005-01-19 02:25:00,1.54375,1.54387,1.5435,1.5436,1212400007.0
2005-01-19 02:30:00,1.5436,1.54385,1.5433,1.54365,1282200004.0
2005-01-19 02:35:00,1.54361,1.54384,1.54304,1.54356,1412400003.0
2005-01-19 02:40:00,1.5434,1.54391,1.5433,1.54374,1533600015.0
2005-01-19 02:45:00,1.54367,1.54393,1.54337,1.5438,1734300007.0
2005-01-19 02:50:00,1.54381,1.54393,1.54326,1.5436,1361000002.0
2005-01-19 02:55:00,1.54341,1.54391,1.54338,1.54382,1061100008.0
2005-01-19 03:00:00,1.5438,1.54387,1.54327,1.54375,923100003.0
2005-01-19 03:05:00,1.54373,1.54401,1.54328,1.5439,1547500004.0
2005-01-19 03:10:00,1.54386,1.54407,1.54369,1.54385,1680300006.0
2005-01-19 03:15:00,1.54385,1.54403,1.5433,1.54388,2025700016.0
2005-01-19 03:20:00,1.54391,1.54401,1.54347,1.54383,2105200006.0
2005-01-19 03:25:00,1.54392,1.544,1.5436,1.54366,1501800004.0
2005-01-19 03:30:00,1.54382,1.54397,1.54326,1.54359,2104600006.0
2005-01-19 03:35:00,1.54366,1.54376,1.54335,1.54351,780800000.0
2005-01-19 03:40:00,1.54352,1.54357,1.54316,1.5433,1178700002.0
2005-01-19 03:45:00,1.54326,1.54342,1.54305,1.5432,1224700003.0
2005-01-19 03:50:00,1.54318,1.5438,1.54305,1.5436,1270800014.0
2005-01-19 03:55:00,1.54321,1.5437,1.54311,1.54311,2008700006.0
2005-01-19 04:00:00,1.54306,1.54354,1.54287,1.54308,1013000001.0
2005-01-19 04:05:00,1.5435,1.54358,1.54306,1.54308,1611799992.0
2005-01-19 04:10:00,1.54342,1.54355,1.54332,1.54336,921199992.0
2005-01-19 04:15:00,1.54335,1.54341,1.54294,1.5432,798500004.0
2005-01-19 04:20:00,1.54343,1.54348,1.54299,1.54309,1508700000.0
2005-01-19 04:25:00,1.54296,1.54331,1.54277,1.54297,919500001.0
2005-01-19 04:30:00,1.54307,1.54327,1.54265,1.54321,497100003.0
2005-01-19 04:35:00,1.54296,1.54338,1.54279,1.54304,1529099998.0
2005-01-19 04:40:00,1.54321,1.54358,1.54294,1.54344,1190200003.0
2005-01-19 04:45:00,1.54355,1.54365,1.54301,1.5433,1115000001.0
2005-01-19 04:50:00,1.54345,1.54354,1.5431,1.54338,1143700003.0
2005-01-19 04:55:00,1.54345,1.54364,1.54309,1.54314,1065900004.0
2005-01-19 05:00:00,1.54342,1.54355,1.54308,1.54347,1108299997.0
2005-01-19 05:05:00,1.5435,1.54359,1.54315,1.54336,960700001.0
2005-01-19 05:10:00,1.54349,1.54367,1.54321,1.54352,1229600006.0
2005-01-19 05:15:00,1.54345,1.54359,1.54317,1.54336,810300007.0
2005-01-19 05:20:00,1.54358,1.54368,1.54318,1.54354,1338700015.0
2005-01-19 05:25:00,1.54331,1.54381,1.54317,1.54359,838000007.0
2005-01-19 05:30:00,1.54353,1.54372,1.54303,1.54321,1287300004.0
2005-01-19 05:35:00,1.5435,1.54381,1.54299,1.54345,1170699999.0
2005-01-19 05:40:00,1.54358,1.54367,1.54301,1.54355,833700007.0
2005-01-19 05:45:00,1.54365,1.54378,1.54338,1.54344,1342400007.0
2005-01-19 05:50:00,1.54386,1.54389,1.5435,1.54365,1800399993.0
2005-01-19 05:55:00,1.54355,1.54382,1.54354,1.5437,1516500011.0
2005-01-19 06:00:00,1.54358,1.54385,1.54338,1.54346,1488300005.0
2005-01-19 06:05:00,1.5438,1.54387,1.54338,1.54358,1363500001.0
2005-01-19 06:10:00,1.54368,1.54385,1.54353,1.5436,1167000009.0
2005-01-19 06:15:00,1.54363,1.54379,1.54318,1.54353,1194300004.0
2005-01-19 06:20:00,1.54382,1.54395,1.54326,1.5437,1546200004.0
2005-01-19 06:25:00,1.5437,1.54387,1.54322,1.54362,1131599990.0
2005-01-19 06:30:00,1.54344,1.54378,1.54329,1.54365,1053800003.0
2005-01-19 06:35:00,1.54346,1.54372,1.54329,1.54353,830300009.0
2005-01-19 06:40:00,1.54326,1.5438,1.54324,1.54369,1195199991.0
2005-01-19 06:45:00,1.5437,1.54381,1.54301,1.54372,1178400000.0
2005-01-19 06:50:00,1.54365,1.5438,1.54342,1.5436,1140699994.0
2005-01-19 06:55:00,1.54357,1.54365,1.54336,1.54363,1621400006.0
2005-01-19 07:00:00,1.54358,1.54402,1.54342,1.54391,1388799994.0
2005-01-19 07:05:00,1.54397,1.54399,1.54355,1.54375,1057700009.0
2005-01-19 07:10:00,1.54358,1.54382,1.54329,1.54366,1130400002.0
2005-01-19 07:15:00,1.54368,1.54397,1.54349,1.54381,1403800001.0
2005-01-19 07:20:00,1.54363,1.54401,1.54332,1.54389,1275900006.0
2005-01-19 07:25:00,1.54387,1.54403,1.54367,1.54382,1306200003.0
2005-01-19 07:30:00,1.54385,1.54403,1.54339,1.5439,1387500013.0
2005-01-19 07:35:00,1.54357,1.54403,1.54337,1.54403,969100005.0
2005-01-19 07:40:00,1.54388,1.54419,1.54387,1.54397,1450799998.0
2005-01-19 07:45:00,1.54412,1.54414,1.54363,1.54405,998299994.0
2005-01-19 07:50:00,1.54391,1.5442,1.54365,1.54417,1522099998.0
2005-01-19 07:55:00,1.5441,1.54414,1.54374,1.5438,662800003.0
2005-01-19 08:00:00,1.54366,1.54366,1.54325,1.5434,909599998.0
2005-01-19 08:05:00,1.54353,1.54365,1.54327,1.5436,1434399999.0
2005-01-19 08:10:00,1.54322,1.54366,1.5432,1.54325,1040800008.0
2005-01-19 08:15:00,1.54341,1.54386,1.5433,1.5433,749600000.0
2005-01-19 08:20:00,1.54357,1.54386,1.54338,1.54355,1448000005.0
2005-01-19 08:25:00,1.54365,1.54377,1.54336,1.54357,1099899999.0
2005-01-19 08:30:00,1.5436,1.54382,1.54338,1.54363,1140700000.0
2005-01-19 08:35:00,1.54368,1.54368,1.54336,1.54353,818700000.0
2005-01-19 08:40:00,1.54341,1.5436,1.54332,1.5435,1186599999.0
2005-01-19 08:45:00,1.54346,1.54358,1.54318,1.54334,1383399998.0
2005-01-19 08:50:00,1.54333,1.54344,1.54288,1.54299,1273799995.0
2005-01-19 08:55:00,1.54293,1.54309,1.54247,1.54305,978400001.0
2005-01-19 09:00:00,1.54298,1.54316,1.54288,1.54296,979399992.0
2005-01-19 09:05:00,1.54296,1.54315,1.54277,1.5431,1445099999.0
2005-01-19 09:10:00,1.5431,1.54322,1.5426,1.54295,1361100009.0
2005-01-19 09:15:00,1.54282,1.54314,1.54272,1.54287,1081999998.0
2005-01-19 09:20:00,1.54295,1.54302,1.54256,1.54258,1515099999.0
2005-01-19 09:25:00,1.54254,1.543,1.54241,1.54266,1459200004.0
2005-01-19 09:30:00,1.5428,1.54287,1.54253,1.54257,1250700000.0
2005-01-19 09:35:00,1.54278,1.54293,1.54253,1.54272,1081699992.0
2005-01-19 09:40:00,1.54279,1.54292,1.54234,1.54234,1444900008.0
2005-01-19 09:45:00,1.54263,1.5428,1.54232,1.54239,1913300017.0
2005-01-19 09:50:00,1.54249,1.54257,1.54211,1.54218,1567999995.0
2005-01-19 09:55:00,1.54232,1.54258,1.54213,1.54213,1414100003.0
2005-01-19 10:00:00,1.54235,1.54243,1.54211,1.54232,1695200005.0
2005-01-19 10:05:00,1.54205,1.54246,1.54205,1.54227,2082200008.0
2005-01-19 10:10:00,1.54231,1.54287,1.54223,1.54278,1470700003.0
2005-01-19 10:15:00,1.54287,1.54308,1.54252,1.54296,1375900003.0
2005-01-19 10:20:00,1.54278,1.54285,1.54256,1.54285,1155300007.0
2005-01-19 10:25:00,1.54281,1.54316,1.54249,1.54291,1444300014.0
2005-01-19 10:30:00,1.54333,1.54339,1.54294,1.5432,1862500007.0
2005-01-19 10:35:00,1.54304,1.54358,1.54269,1.54271,1293100006.0
2005-01-19 10:40:00,1.54254,1.54289,1.54224,1.54273,1488800000.0
2005-01-19 10:45:00,1.54273,1.54289,1.54251,1.5427,1083599998.0
2005-01-19 10:50:00,1.5425,1.54281,1.54234,1.54263,1235800002.0
2005-01-19 10:55:00,1.54253,1.54299,1.54242,1.54273,1449900011.0
2005-01-19 11:00:00,1.54277,1.543,1.54248,1.5427,1216599999.0
2005-01-19 11:05:00,1.54283,1.54299,1.54264,1.54284,1140000004.0
2005-01-19 11:10:00,1.54278,1.5435,1.54259,1.54344,1356899995.0
2005-01-19 11:15:00,1.54345,1.54345,1.54317,1.54332,1031800003.0
2005-01-19 11:20:00,1.54335,1.54349,1.54309,1.5434,1528200007.0
2005-01-19 11:25:00,1.54339,1.54343,1.54309,1.54315,1447800000.0
2005-01-19 11:30:00,1.5433,1.54335,1.54302,1.54321,1909499999.0
2005-01-19 11:35:00,1.54312,1.54344,1.54309,1.54332,1542300007.0
2005-01-19 11:40:00,1.54338,1.54363,1.54325,1.54347,1338100001.0
2005-01-19 11:45:00,1.54347,1.5438,1.54332,1.54365,1206199998.0
2005-01-19 11:50:00,1.5437,1.54374,1.54323,1.54348,1872000002.0
2005-01-19 11:55:00,1.54344,1.54372,1.54302,1.54306,1226900004.0
2005-01-19 12:00:00,1.54311,1.54339,1.5429,1.54317,1296200004.0
2005-01-19 12:05:00,1.5433,1.54341,1.54304,1.54323,1254399994.0
2005-01-19 12:10:00,1.54331,1.54331,1.54294,1.54296,1137000000.0
2005-01-19 12:15:00,1.5431,1.5431,1.54266,1.54269,1661900010.0
2005-01-19 12:20:00,1.54248,1.54276,1.54219,1.54257,1348600010.0
2005-01-19 12:25:00,1.54248,1.54259,1.54222,1.54235,1353600001.0
2005-01-19 12:30:00,1.5423,1.54291,1.54228,1.5429,1449099994.0
2005-01-19 12:35:00,1.54288,1.54296,1.54243,1.54256,1285200007.0
2005-01-19 12:40:00,1.54262,1.54276,1.54242,1.54266,1285000010.0
2005-01-19 12:45:00,1.54246,1.54265,1.54229,1.54245,1227700003.0
2005-01-19 12:50:00,1.54247,1.54256,1.54211,1.54235,1506700006.0
2005-01-19 12:55:00,1.54227,1.54238,1.54179,1.54191,1573500007.0
2005-01-19 13:00:00,1.54181,1.54193,1.54024,1.54054,1689799995.0
2005-01-19 13:05:00,1.54068,1.54118,1.54041,1.54105,1802900009.0
2005-01-19 13:10:00,1.54101,1.54129,1.5409,1.54102,1424600005.0
2005-01-19 13:15:00,1.54097,1.5412,1.54087,1.54098,1159299997.0
2005-01-19 13:20:00,1.54127,1.54162,1.54109,1.54151,1560599997.0
2005-01-19 13:25:00,1.54163,1.54173,1.54119,1.5414,1380299993.0
2005-01-19 13:30:00,1.5413,1.5415,1.54099,1.54137,1361100003.0
2005-01-19 13:35:00,1.54138,1.54167,1.54125,1.54144,1466000004.0
2005-01-19 13:40:00,1.54147,1.54199,1.54137,1.54181,908300002.0
2005-01-19 13:45:00,1.5418,1.54192,1.54149,1.54162,1292400004.0
2005-01-19 13:50:00,1.54158,1.54177,1.54102,1.54118,1413100007.0
2005-01-19 13:55:00,1.54114,1.54124,1.54084,1.54106,1635800009.0
2005-01-19 14:00:00,1.5411,1.5413,1.54054,1.54084,1566599996.0
2005-01-19 14:05:00,1.54091,1.54126,1.54083,1.54091,1384999998.0
2005-01-19 14:10:00,1.54088,1.54101,1.54029,1.54064,1208400002.0
2005-01-19 14:15:00,1.54086,1.54118,1.54068,1.54105,1385199993.0
2005-01-19 14:20:00,1.54089,1.54103,1.54044,1.54044,1736900010.0
2005-01-19 14:25:00,1.54058,1.54085,1.54037,1.54041,1675200002.0
2005-01-19 14:30:00,1.54064,1.54077,1.53993,1.54032,1841000010.0
2005-01-19 14:35:00,1.54047,1.54101,1.54009,1.54082,1819899998.0
2005-01-19 14:40:00,1.54087,1.5411,1.54037,1.54082,1708700010.0
2005-01-19 14:45:00,1.54085,1.54118,1.5406,1.54094,1518700006.0
2005-01-19 14:50:00,1.5409,1.54136,1.54079,1.54119,1210500005.0
2005-01-19 14:55:00,1.5412,1.54139,1.54092,1.54112,1361299998.0
2005-01-19 15:00:00,1.5411,1.54122,1.54082,1.541,1274900000.0
2005-01-19 15:05:00,1.54091,1.5413,1.54076,1.54109,950100001.0
2005-01-19 15:10:00,1.54098,1.54137,1.54084,1.54135,1038100001.0
2005-01-19 15:15:00,1.54119,1.54141,1.5411,1.54123,1258000007.0
2005-01-19 15:20:00,1.54131,1.54158,1.54123,1.54139,893299993.0
2005-01-19 15:25:00,1.54154,1.54169,1.54067,1.54067,1079700008.0
2005-01-19 15:30:00,1.54091,1.54166,1.54076,1.5411,1293899994.0
2005-01-19 15:35:00,1.54113,1.54149,1.54097,1.54136,1527000008.0
2005-01-19 15:40:00,1.54136,1.54189,1.54134,1.54159,1599100004.0
2005-01-19 15:45:00,1.54162,1.54172,1.54094,1.54144,1754200000.0
2005-01-19 15:50:00,1.54155,1.54177,1.54109,1.5411,1058300004.0
2005-01-19 15:55:00,1.54112,1.54163,1.54096,1.54141,1915199994.0
2005-01-19 16:00:00,1.54158,1.54165,1.54072,1.54113,1324700009.0
2005-01-19 16:05:00,1.5412,1.54148,1.54095,1.54114,1630500015.0
2005-01-19 16:10:00,1.54156,1.54158,1.54098,1.54129,1508500000.0
2005-01-19 16:15:00,1.54127,1.54153,1.54107,1.5414,1482700010.0
2005-01-19 16:20:00,1.54132,1.54151,1.54058,1.54066,1063700006.0
2005-01-19 16:25:00,1.54075,1.5408,1.54015,1.54057,1244399997.0
2005-01-19 16:30:00,1.54025,1.5406,1.53975,1.53986,778199997.0
2005-01-19 16:35:00,1.53997,1.54026,1.53983,1.54017,1528900003.0
2005-01-19 16:40:00,1.54035,1.54062,1.54016,1.54049,1375799998.0
2005-01-19 16:45:00,1.54044,1.54067,1.5402,1.54028,1785400009.0
2005-01-19 16:50:00,1.5402,1.54045,1.54003,1.54027,1686200005.0
2005-01-19 16:55:00,1.54043,1.54062,1.5401,1.54021,1214300005.0
2005-01-19 17:00:00,1.54027,1.54122,1.54002,1.54074,1517199999.0
2005-01-19 17:05:00,1.54099,1.54127,1.54087,1.54104,1354800010.0
2005-01-19 17:10:00,1.54092,1.54108,1.54061,1.54072,1095600009.0
2005-01-19 17:15:00,1.54075,1.541,1.54069,1.54074,1723100002.0
2005-01-19 17:20:00,1.54081,1.54091,1.54061,1.54074,1038299998.0
2005-01-19 17:25:00,1.54092,1.54095,1.54064,1.54088,1130900003.0
2005-01-19 17:30:00,1.54081,1.54101,1.54054,1.54091,1612700001.0
2005-01-19 17:35:00,1.54097,1.54117,1.54077,1.54098,1451899998.0
2005-01-19 17:40:00,1.54074,1.54116,1.5406,1.54089,1572500010.0
2005-01-19 17:45:00,1.54095,1.54117,1.54075,1.541,1743400002.0
2005-01-19 17:50:00,1.5409,1.54103,1.54062,1.54072,1209199992.0
2005-01-19 17:55:00,1.54075,1.54134,1.54068,1.54112,1199400010.0
2005-01-19 18:00:00,1.5411,1.5421,1.54091,1.5421,8350600019.0
2005-01-19 18:05:00,1.5421,1.5427,1.54082,1.541,10224500025.0
2005-01-19 18:10:00,1.5427,1.5433,1.54074,1.5433,7430400047.0
2005-01-19 18:15:00,1.54133,1.5432,1.54115,1.5429,6409100014.0
2005-01-19 18:20:00,1.5432,1.5433,1.54182,1.5429,5533199983.0
2005-01-19 18:25:00,1.5429,1.5432,1.54195,1.54199,7221700005.0
2005-01-19 18:30:00,1.54182,1.5433,1.54169,1.5433,5651900019.0
2005-01-19 18:35:00,1.5432,1.5433,1.54155,1.54205,7838100010.0
2005-01-19 18:40:00,1.5431,1.5431,1.54181,1.54193,4736000007.0
2005-01-19 18:45:00,1.54187,1.5424,1.54179,1.54227,2608700008.0
2005-01-19 18:50:00,1.54211,1.54238,1.5418,1.54194,5912000031.0
2005-01-19 18:55:00,1.54203,1.54225,1.54125,1.54165,5995200007.0
2005-01-19 19:00:00,1.54149,1.54193,1.54138,1.5418,2399400016.0
2005-01-19 19:05:00,1.54182,1.54263,1.5417,1.54255,6217600016.0
2005-01-19 19:10:00,1.54268,1.54317,1.54243,1.54316,4218599990.0
2005-01-19 19:15:00,1.54322,1.54327,1.54274,1.54305,4574500009.0
2005-01-19 19:20:00,1.54312,1.54323,1.54272,1.54288,3422700007.0
2005-01-19 19:25:00,1.54277,1.54308,1.5425,1.54272,4294600007.0
2005-01-19 19:30:00,1.5427,1.54351,1.5427,1.54302,5937300025.0
2005-01-19 19:35:00,1.54303,1.54323,1.54197,1.54287,3929300014.0
2005-01-19 19:40:00,1.54304,1.54315,1.54252,1.54279,2862299999.0
2005-01-19 19:45:00,1.54287,1.54309,1.54257,1.54305,3179599999.0
2005-01-19 19:50:00,1.54292,1.54364,1.54245,1.5434,2050900014.0
2005-01-19 19:55:00,1.54347,1.54407,1.5433,1.54394,6134399998.0
2005-01-19 20:00:00,1.54414,1.54508,1.54396,1.54484,2679500003.0
2005-01-19 20:05:00,1.54471,1.54489,1.54372,1.54407,2641999998.0
2005-01-19 20:10:00,1.54403,1.54422,1.54319,1.54341,3232700000.0
2005-01-19 20:15:00,1.54335,1.54352,1.5427,1.5427,3067900009.0
2005-01-19 20:20:00,1.5425,1.54333,1.5425,1.5428,3788600009.0
2005-01-19 20:25:00,1.5429,1.54304,1.5424,1.5424,3333600015.0
2005-01-19 20:30:00,1.5427,1.54272,1.54235,1.54248,2739100004.0
2005-01-19 20:35:00,1.54227,1.54262,1.54212,1.54225,4791099985.0
2005-01-19 20:40:00,1.54258,1.54274,1.54223,1.54226,4190399993.0
2005-01-19 20:45:00,1.54247,1.54273,1.54226,1.54255,3911900004.0
2005-01-19 20:50:00,1.54255,1.54271,1.54228,1.5424,5843400009.0
2005-01-19 20:55:00,1.54252,1.54266,1.5421,1.5423,5957799994.0
2005-01-19 21:00:00,1.5423,1.54299,1.5423,1.54254,4283899996.0
2005-01-19 21:05:00,1.54278,1.54307,1.54217,1.54217,2441700006.0
2005-01-19 21:10:00,1.54206,1.5427,1.54093,1.54218,3976899982.0
2005-01-19 21:15:00,1.54219,1.54259,1.54202,1.54248,4323699999.0
2005-01-19 21:20:00,1.5425,1.54262,1.5421,1.5424,4268500014.0
2005-01-19 21:25:00,1.54239,1.54261,1.54188,1.54228,3438400006.0
2005-01-19 21:30:00,1.54227,1.54245,1.54216,1.54238,2659799998.0
2005-01-19 21:35:00,1.54225,1.5425,1.54193,1.54217,1986400003.0
2005-01-19 21:40:00,1.54228,1.5425,1.542,1.54212,4030300030.0
2005-01-19 21:45:00,1.54228,1.54251,1.54203,1.54218,4368400017.0
2005-01-19 21:50:00,1.54175,1.54243,1.54118,1.5419,3266699986.0
2005-01-19 21:55:00,1.54176,1.54223,1.54175,1.542,3573600002.0
2005-01-19 22:00:00,1.5421,1.54251,1.54197,1.5424,2832000001.0
2005-01-19 22:05:00,1.54239,1.54251,1.54204,1.54214,1972900008.0
2005-01-19 22:10:00,1.54221,1.54258,1.54201,1.54236,1653300000.0
2005-01-19 22:15:00,1.54224,1.54254,1.5421,1.54243,2080200002.0
2005-01-19 22:20:00,1.54234,1.54247,1.54194,1.54223,2062799999.0
2005-01-19 22:25:00,1.5423,1.54239,1.54192,1.54219,3227800004.0
2005-01-19 22:30:00,1.54198,1.54245,1.54189,1.5422,1797500002.0
2005-01-19 22:35:00,1.54225,1.54232,1.54181,1.54202,2551400009.0
2005-01-19 22:40:00,1.54215,1.54227,1.54187,1.5421,3567300002.0
2005-01-19 22:45:00,1.54207,1.5422,1.5418,1.54182,1710799999.0
2005-01-19 22:50:00,1.54209,1.54232,1.54175,1.542,1898400000.0
2005-01-19 22:55:00,1.54206,1.5423,1.5417,1.5417,1299400008.0
2005-01-19 23:00:00,1.54195,1.54225,1.5416,1.54225,1114100000.0
2005-01-19 23:05:00,1.54206,1.54262,1.54201,1.54231,1319900002.0
2005-01-19 23:10:00,1.54232,1.54265,1.54189,1.54253,1628000003.0
2005-01-19 23:15:00,1.5427,1.5427,1.5423,1.54257,1477299994.0
2005-01-19 23:20:00,1.54254,1.54276,1.54227,1.54232,1242700010.0
2005-01-19 23:25:00,1.54256,1.54275,1.5423,1.54247,1143200010.0
2005-01-19 23:30:00,1.54235,1.54277,1.54218,1.5426,1524499998.0
2005-01-19 23:35:00,1.54266,1.54281,1.54223,1.54223,864299999.0
2005-01-19 23:40:00,1.54231,1.54248,1.5421,1.54237,1452600006.0
2005-01-19 23:45:00,1.54227,1.54245,1.54209,1.54213,763499996.0
2005-01-19 23:50:00,1.54231,1.5426,1.54223,1.54245,1176199994.0
2005-01-19 23:55:00,1.54227,1.54278,1.54223,1.54266,894900000.0
2005-01-20 00:00:00,1.54275,1.54276,1.54197,1.54244,917899999.0
2005-01-20 00:05:00,1.54252,1.54285,1.54206,1.54234,1589900015.0
2005-01-20 00:10:00,1.54217,1.54234,1.54173,1.54203,1871599996.0
2005-01-20 00:15:00,1.54211,1.54214,1.54169,1.54207,1649700000.0
2005-01-20 00:20:00,1.54209,1.54209,1.54146,1.5416,1088499994.0
2005-01-20 00:25:00,1.54176,1.54189,1.54139,1.54155,1289500010.0
2005-01-20 00:30:00,1.54167,1.54173,1.54094,1.54116,1545700003.0
2005-01-20 00:35:00,1.54111,1.54188,1.54111,1.54148,1258700002.0
2005-01-20 00:40:00,1.54171,1.54171,1.54128,1.54135,1189699996.0
2005-01-20 00:45:00,1.54145,1.54178,1.54118,1.54153,1076900003.0
2005-01-20 00:50:00,1.54136,1.54161,1.5412,1.54134,1201300006.0
2005-01-20 00:55:00,1.54129,1.54138,1.54072,1.54096,1334399997.0
2005-01-20 01:00:00,1.54093,1.54106,1.54061,1.54091,1340600001.0
2005-01-20 01:05:00,1.54082,1.54101,1.54062,1.54078,1814900010.0
2005-01-20 01:10:00,1.54081,1.54105,1.54053,1.54096,1409899996.0
2005-01-20 01:15:00,1.54107,1.54137,1.54038,1.54087,1527499992.0
2005-01-20 01:20:00,1.54076,1.54103,1.54055,1.54094,1158799999.0
2005-01-20 01:25:00,1.54095,1.54111,1.54073,1.54082,1334500005.0
2005-01-20 01:30:00,1.54097,1.54108,1.5407,1.54105,1176699993.0
2005-01-20 01:35:00,1.54093,1.54117,1.5407,1.54086,1382600016.0
2005-01-20 01:40:00,1.54117,1.54117,1.54067,1.54078,1107100003.0
2005-01-20 01:45:00,1.54063,1.54092,1.54053,1.54072,1320999994.0
2005-01-20 01:50:00,1.54077,1.54109,1.54064,1.54095,925700000.0
2005-01-20 01:55:00,1.54075,1.54102,1.54055,1.54097,1268299993.0
2005-01-20 02:00:00,1.54086,1.54107,1.54064,1.54097,1527500012.0
2005-01-20 02:05:00,1.54063,1.54106,1.54053,1.54082,1177000005.0
2005-01-20 02:10:00,1.5408,1.54098,1.54062,1.54085,827400011.0
2005-01-20 02:15:00,1.54077,1.54094,1.54056,1.54079,1157600006.0
2005-01-20 02:20:00,1.5408,1.5411,1.54068,1.54078,1498199995.0
2005-01-20 02:25:00,1.54084,1.541,1.54057,1.54086,1052400001.0
2005-01-20 02:30:00,1.54106,1.54113,1.54076,1.5409,726600004.0
2005-01-20 02:35:00,1.5409,1.54098,1.54055,1.54088,1780900004.0
2005-01-20 02:40:00,1.54105,1.54118,1.5408,1.54095,1362100010.0
2005-01-20 02:45:00,1.54092,1.54114,1.54072,1.54073,889600007.0
2005-01-20 02:50:00,1.54087,1.54113,1.54071,1.54093,1093000004.0
2005-01-20 02:55:00,1.54095,1.54108,1.54072,1.5409,1220799999.0
2005-01-20 03:00:00,1.54099,1.54129,1.54075,1.54097,1419200004.0
2005-01-20 03:05:00,1.54102,1.54121,1.54091,1.54096,1003299997.0
2005-01-20 03:10:00,1.54112,1.54128,1.54085,1.54115,1349599999.0
2005-01-20 03:15:00,1.54096,1.54126,1.54084,1.54109,843700000.0
2005-01-20 03:20:00,1.54117,1.5413,1.54095,1.54101,1133200006.0
2005-01-20 03:25:00,1.541,1.54123,1.54086,1.54117,823100000.0
2005-01-20 03:30:00,1.54112,1.54159,1.54087,1.54147,1245400012.0
2005-01-20 03:35:00,1.54151,1.5416,1.5412,1.5414,1179900007.0
2005-01-20 03:40:00,1.54093,1.54216,1.54087,1.54185,1377600009.0
2005-01-20 03:45:00,1.54215,1.54258,1.54188,1.54238,1859499987.0
2005-01-20 03:50:00,1.54249,1.54249,1.54178,1.54185,937499998.0
2005-01-20 03:55:00,1.54203,1.5422,1.54177,1.54191,1487900004.0
2005-01-20 04:00:00,1.54192,1.54217,1.54155,1.54155,1201499997.0
2005-01-20 04:05:00,1.54184,1.542,1.54105,1.54128,1466900012.0
2005-01-20 04:10:00,1.54146,1.54182,1.54106,1.54165,1695799993.0
2005-01-20 04:15:00,1.54202,1.54208,1.54154,1.54186,1337799998.0
2005-01-20 04:20:00,1.54164,1.542,1.54153,1.54155,1855000014.0
2005-01-20 04:25:00,1.54185,1.54207,1.54119,1.54178,1294100002.0
2005-01-20 04:30:00,1.54151,1.54227,1.54138,1.54181,1208400011.0
2005-01-20 04:35:00,1.54154,1.54195,1.54125,1.54183,1587199999.0
2005-01-20 04:40:00,1.54201,1.54201,1.54149,1.54173,1527900004.0
2005-01-20 04:45:00,1.54182,1.54188,1.5414,1.54169,1283100004.0
2005-01-20 04:50:00,1.54163,1.54199,1.54111,1.54178,692299999.0
2005-01-20 04:55:00,1.54167,1.54207,1.54152,1.5418,1322200002.0
2005-01-20 05:00:00,1.5418,1.54213,1.54165,1.54186,1630200007.0
2005-01-20 05:05:00,1.54184,1.54206,1.5413,1.5418,1561800003.0
2005-01-20 05:10:00,1.54179,1.54205,1.5414,1.54197,863999991.0
2005-01-20 05:15:00,1.54197,1.54201,1.54134,1.54175,844300006.0
2005-01-20 05:20:00,1.54188,1.54192,1.54125,1.54176,1121300001.0
2005-01-20 05:25:00,1.54177,1.54205,1.54131,1.54192,986900000.0
2005-01-20 05:30:00,1.54186,1.54198,1.54099,1.5416,1010200001.0
2005-01-20 05:35:00,1.54159,1.54208,1.54136,1.54197,952899997.0
2005-01-20 05:40:00,1.54205,1.54215,1.54181,1.54205,657000000.0
2005-01-20 05:45:00,1.542,1.54213,1.54147,1.54164,1501999995.0
2005-01-20 05:50:00,1.54167,1.54182,1.54078,1.54155,2000000009.0
2005-01-20 05:55:00,1.54138,1.54175,1.54131,1.5416,1345800002.0
2005-01-20 06:00:00,1.54158,1.54178,1.54148,1.5417,1266900007.0
2005-01-20 06:05:00,1.54138,1.54182,1.54121,1.54168,1768099996.0
2005-01-20 06:10:00,1.5416,1.54186,1.54146,1.54156,988100007.0
2005-01-20 06:15:00,1.54171,1.54175,1.54136,1.54136,1468600000.0
2005-01-20 06:20:00,1.5418,1.542,1.54116,1.54166,1187100000.0
2005-01-20 06:25:00,1.54151,1.54172,1.54115,1.5415,1085800002.0
2005-01-20 06:30:00,1.54151,1.54179,1.54136,1.54175,1223099998.0
2005-01-20 06:35:00,1.54158,1.54177,1.54109,1.5416,1496100008.0
2005-01-20 06:40:00,1.54125,1.54174,1.54119,1.54173,1321500013.0
2005-01-20 06:45:00,1.54156,1.54186,1.54137,1.54141,1302300012.0
2005-01-20 06:50:00,1.54155,1.5419,1.54128,1.54137,1484400000.0
2005-01-20 06:55:00,1.54158,1.54168,1.5414,1.54145,1401700004.0
2005-01-20 07:00:00,1.54133,1.54171,1.54075,1.54116,1688800001.0
2005-01-20 07:05:00,1.54125,1.54125,1.54088,1.54114,1413400003.0
2005-01-20 07:10:00,1.54096,1.54132,1.54067,1.54112,1317100002.0
2005-01-20 07:15:00,1.54111,1.54126,1.5407,1.54099,1403800001.0
2005-01-20 07:20:00,1.54106,1.54138,1.54071,1.54129,1093200004.0
2005-01-20 07:25:00,1.54118,1.54139,1.54094,1.54107,1465499997.0
2005-01-20 07:30:00,1.54108,1.54118,1.54045,1.54109,1491300006.0
2005-01-20 07:35:00,1.54098,1.54112,1.54067,1.54102,946600003.0
2005-01-20 07:40:00,1.54082,1.54135,1.54082,1.54125,1338900004.0
2005-01-20 07:45:00,1.54101,1.54143,1.54092,1.54115,1608000004.0
2005-01-20 07:50:00,1.54134,1.54149,1.54094,1.54147,1536200002.0
2005-01-20 07:55:00,1.54125,1.54145,1.54092,1.541,1176799993.0
2005-01-20 08:00:00,1.54091,1.5411,1.54078,1.54091,1012300000.0
2005-01-20 08:05:00,1.54105,1.54114,1.54078,1.54099,1363200001.0
2005-01-20 08:10:00,1.54077,1.54128,1.54077,1.54102,1575300004.0
2005-01-20 08:15:00,1.54088,1.54127,1.54064,1.54064,610400003.0
2005-01-20 08:20:00,1.54102,1.54118,1.54072,1.54102,1236899994.0
2005-01-20 08:25:00,1.54104,1.54115,1.54082,1.54096,1082700005.0
2005-01-20 08:30:00,1.54112,1.54113,1.54055,1.54103,1110899996.0
2005-01-20 08:35:00,1.54093,1.54106,1.54064,1.54082,1071700006.0
2005-01-20 08:40:00,1.54079,1.54105,1.54043,1.54043,1362999998.0
2005-01-20 08:45:00,1.54105,1.54107,1.54043,1.5409,1278799996.0
2005-01-20 08:50:00,1.5409,1.54132,1.54082,1.54093,1296900005.0
2005-01-20 08:55:00,1.54111,1.54111,1.54067,1.54075,1351800003.0
2005-01-20 09:00:00,1.54075,1.541,1.54068,1.54092,1201899992.0
2005-01-20 09:05:00,1.54097,1.54104,1.54058,1.54068,963700008.0
2005-01-20 09:10:00,1.54083,1.54095,1.54054,1.54068,1465000001.0
2005-01-20 09:15:00,1.54074,1.5411,1.54072,1.54088,1304800008.0
2005-01-20 09:20:00,1.54102,1.54127,1.54069,1.54093,1695399996.0
2005-01-20 09:25:00,1.54084,1.54112,1.54068,1.54097,1560600004.0
2005-01-20 09:30:00,1.54105,1.54111,1.54077,1.54085,1044599999.0
2005-01-20 09:35:00,1.5409,1.54127,1.54066,1.54108,1166799998.0
2005-01-20 09:40:00,1.54123,1.54178,1.54104,1.54143,1169799996.0
2005-01-20 09:45:00,1.5415,1.5415,1.54096,1.54125,1584300013.0
2005-01-20 09:50:00,1.54116,1.54175,1.54097,1.54138,1279500002.0
2005-01-20 09:55:00,1.54138,1.54139,1.54098,1.5411,1509800008.0
2005-01-20 10:00:00,1.5412,1.54159,1.5411,1.54148,1483700005.0
2005-01-20 10:05:00,1.54145,1.54167,1.54125,1.54135,1745900008.0
2005-01-20 10:10:00,1.54146,1.54161,1.54113,1.54139,1303600014.0
2005-01-20 10:15:00,1.54132,1.54151,1.54115,1.5414,1293300002.0
2005-01-20 10:20:00,1.5412,1.54161,1.54117,1.54149,818199996.0
2005-01-20 10:25:00,1.54147,1.54162,1.54122,1.54144,1597900006.0
2005-01-20 10:30:00,1.54118,1.54146,1.54102,1.54115,1839099991.0
2005-01-20 10:35:00,1.54129,1.54144,1.54104,1.54119,1157599995.0
2005-01-20 10:40:00,1.5412,1.54146,1.54096,1.54119,1613600006.0
2005-01-20 10:45:00,1.5413,1.54135,1.54087,1.54098,1490100004.0
2005-01-20 10:50:00,1.54084,1.54111,1.54065,1.54065,1249100006.0
2005-01-20 10:55:00,1.5406,1.54093,1.54046,1.54057,1344800005.0
2005-01-20 11:00:00,1.54044,1.54059,1.53978,1.53997,1134499994.0
2005-01-20 11:05:00,1.54011,1.54035,1.53996,1.54018,1127599999.0
2005-01-20 11:10:00,1.54015,1.54045,1.53991,1.54034,1413299994.0
2005-01-20 11:15:00,1.54037,1.54068,1.54008,1.54024,1352500000.0
2005-01-20 11:20:00,1.54018,1.54073,1.54014,1.54068,1479900001.0
2005-01-20 11:25:00,1.54053,1.54129,1.54033,1.54119,1431499996.0
2005-01-20 11:30:00,1.5412,1.54136,1.54094,1.5412,1639200001.0
2005-01-20 11:35:00,1.54108,1.5413,1.54085,1.54102,1494200005.0
2005-01-20 11:40:00,1.54093,1.54117,1.54075,1.54117,1997200000.0
2005-01-20 11:45:00,1.54123,1.54153,1.54088,1.54138,1587300012.0
2005-01-20 11:50:00,1.54128,1.5415,1.54103,1.54103,1615899998.0
2005-01-20 11:55:00,1.54113,1.54137,1.54095,1.54122,1439300011.0
2005-01-20 12:00:00,1.54124,1.54135,1.5409,1.54096,1301999992.0
2005-01-20 12:05:00,1.54093,1.54115,1.54053,1.541,1438899997.0
2005-01-20 12:10:00,1.5409,1.54124,1.54059,1.54104,1585900004.0
2005-01-20 12:15:00,1.54127,1.54137,1.54105,1.54125,1288099998.0
2005-01-20 12:20:00,1.54132,1.54151,1.54111,1.54137,1625200011.0
2005-01-20 12:25:00,1.54132,1.54132,1.54065,1.5411,1451200000.0
2005-01-20 12:30:00,1.54093,1.54163,1.54088,1.54127,1309200005.0
2005-01-20 12:35:00,1.5414,1.54157,1.54116,1.54124,1758200005.0
2005-01-20 12:40:00,1.54128,1.542,1.54116,1.54192,1595200014.0
2005-01-20 12:45:00,1.5417,1.54198,1.54156,1.54189,1230899997.0
2005-01-20 12:50:00,1.54173,1.54199,1.54144,1.54193,1512699996.0
2005-01-20 12:55:00,1.54187,1.54197,1.54153,1.54166,1435300010.0
2005-01-20 13:00:00,1.54169,1.54193,1.54163,1.54186,1314200012.0
2005-01-20 13:05:00,1.54168,1.54198,1.54166,1.54173,1655800000.0
2005-01-20 13:10:00,1.54182,1.54196,1.54162,1.54183,1000999996.0
2005-01-20 13:15:00,1.54169,1.54199,1.54134,1.54159,1215299999.0
2005-01-20 13:20:00,1.54145,1.54145,1.54094,1.54109,1215999997.0
2005-01-20 13:25:00,1.54098,1.54128,1.54075,1.54096,1371099999.0
2005-01-20 13:30:00,1.54091,1.54101,1.54062,1.54068,1338799998.0
2005-01-20 13:35:00,1.54078,1.54093,1.54054,1.54084,1442100011.0
2005-01-20 13:40:00,1.54087,1.54115,1.54075,1.54082,1268599997.0
2005-01-20 13:45:00,1.54093,1.54112,1.54069,1.541,1252799999.0
2005-01-20 13:50:00,1.54108,1.54142,1.54098,1.54128,1799200011.0
2005-01-20 13:55:00,1.54118,1.5413,1.54077,1.54081,1759099994.0
2005-01-20 14:00:00,1.54087,1.54095,1.54032,1.54052,1579000006.0
2005-01-20 14:05:00,1.54065,1.54087,1.54044,1.54073,1485600011.0
2005-01-20 14:10:00,1.54089,1.54136,1.54047,1.54128,1578300001.0
2005-01-20 14:15:00,1.54136,1.54161,1.54118,1.54143,1251100006.0
2005-01-20 14:20:00,1.54148,1.54163,1.54116,1.54134,1585500007.0
2005-01-20 14:25:00,1.54148,1.54181,1.54131,1.54169,1698700008.0
2005-01-20 14:30:00,1.5418,1.5418,1.54123,1.54165,1596099999.0
2005-01-20 14:35:00,1.5416,1.54179,1.54133,1.5416,1594299999.0
2005-01-20 14:40:00,1.54165,1.54184,1.54146,1.54148,1561200003.0
2005-01-20 14:45:00,1.54164,1.54174,1.54124,1.54124,778699999.0
2005-01-20 14:50:00,1.54155,1.54161,1.54079,1.54097,1600700007.0
2005-01-20 14:55:00,1.54101,1.54101,1.54058,1.54092,1252900002.0
2005-01-20 15:00:00,1.54103,1.54117,1.54083,1.541,1244599995.0
2005-01-20 15:05:00,1.54101,1.54109,1.54061,1.54077,1140100000.0
2005-01-20 15:10:00,1.54097,1.54114,1.5408,1.54102,1065199999.0
2005-01-20 15:15:00,1.54116,1.5417,1.54109,1.54132,1479800004.0
2005-01-20 15:20:00,1.5413,1.54133,1.54072,1.54083,1006800004.0
2005-01-20 15:25:00,1.541,1.54124,1.54067,1.54084,1128300015.0
2005-01-20 15:30:00,1.54076,1.54156,1.54075,1.54128,1616000004.0
2005-01-20 15:35:00,1.54145,1.5416,1.54125,1.54132,1078800001.0
2005-01-20 15:40:00,1.54125,1.54158,1.54123,1.54139,1722400004.0
2005-01-20 15:45:00,1.5414,1.54196,1.54122,1.54195,1508700006.0
2005-01-20 15:50:00,1.5419,1.54197,1.54165,1.54191,1213300000.0
2005-01-20 15:55:00,1.54191,1.542,1.54142,1.5416,1440900002.0
2005-01-20 16:00:00,1.54149,1.54177,1.54124,1.54132,1732500004.0
2005-01-20 16:05:00,1.54168,1.54218,1.54168,1.54216,1388600007.0
2005-01-20 16:10:00,1.54211,1.54233,1.54188,1.54201,1804600005.0
2005-01-20 16:15:00,1.54207,1.5426,1.54183,1.54223,1550900000.0
2005-01-20 16:20:00,1.54224,1.54251,1.54211,1.54221,1226299999.0
2005-01-20 16:25:00,1.54237,1.54255,1.54203,1.54246,1650199999.0
2005-01-20 16:30:00,1.54224,1.54258,1.54221,1.54242,1414500000.0
2005-01-20 16:35:00,1.54233,1.54259,1.54224,1.54253,1332500004.0
2005-01-20 16:40:00,1.54263,1.54265,1.54216,1.54252,1732000009.0
2005-01-20 16:45:00,1.54268,1.54288,1.54227,1.54227,1142399998.0
2005-01-20 16:50:00,1.54144,1.54192,1.54068,1.54151,1546600006.0
2005-01-20 16:55:00,1.54152,1.54164,1.54106,1.54126,1701700001.0
2005-01-20 17:00:00,1.54133,1.54164,1.54115,1.54149,1391300008.0
2005-01-20 17:05:00,1.54169,1.54191,1.54147,1.54169,1541600006.0
2005-01-20 17:10:00,1.54165,1.5422,1.54165,1.54194,1195300002.0
2005-01-20 17:15:00,1.54212,1.5423,1.5419,1.54192,1375100002.0
2005-01-20 17:20:00,1.54192,1.54237,1.54179,1.54205,1381300000.0
2005-01-20 17:25:00,1.54232,1.54248,1.54208,1.54235,1019899998.0
2005-01-20 17:30:00,1.5423,1.54236,1.54147,1.5416,1490100014.0
2005-01-20 17:35:00,1.54169,1.54183,1.54144,1.54164,1125599999.0
2005-01-20 17:40:00,1.5417,1.54241,1.54156,1.54232,1506899999.0
2005-01-20 17:45:00,1.54223,1.54283,1.5422,1.54262,1394999996.0
2005-01-20 17:50:00,1.54275,1.54334,1.54256,1.54304,1330200005.0
2005-01-20 17:55:00,1.54318,1.5436,1.54308,1.54325,1472500000.0
2005-01-20 18:00:00,1.54353,1.54353,1.5425,1.5425,8317300036.0
2005-01-20 18:05:00,1.5429,1.54347,1.5425,1.54314,10019500040.0
2005-01-20 18:10:00,1.54326,1.5436,1.5429,1.5429,7412300008.0
2005-01-20 18:15:00,1.54289,1.5435,1.54255,1.54292,5733500016.0
2005-01-20 18:20:00,1.54313,1.5433,1.54284,1.5431,6170400018.0
2005-01-20 18:25:00,1.5431,1.5433,1.54232,1.54278,7180500041.0
2005-01-20 18:30:00,1.54264,1.54299,1.54236,1.5427,7279900021.0
2005-01-20 18:35:00,1.54295,1.54314,1.54248,1.54288,7784300034.0
2005-01-20 18:40:00,1.5429,1.54324,1.54247,1.54247,5069699987.0
2005-01-20 18:45:00,1.54254,1.54268,1.54232,1.54258,2913100000.0
2005-01-20 18:50:00,1.54261,1.54268,1.5422,1.54239,5071500022.0
2005-01-20 18:55:00,1.54251,1.54299,1.54232,1.54255,5666800010.0
2005-01-20 19:00:00,1.54251,1.54289,1.54225,1.54229,2380099999.0
2005-01-20 19:05:00,1.54264,1.54284,1.54222,1.54246,6343000008.0
2005-01-20 19:10:00,1.54231,1.54335,1.54231,1.54289,4159399989.0
2005-01-20 19:15:00,1.54288,1.54339,1.54265,1.54283,4886300012.0
2005-01-20 19:20:00,1.54292,1.54321,1.54263,1.54292,3479400013.0
2005-01-20 19:25:00,1.54282,1.54311,1.54248,1.54264,4916800011.0
2005-01-20 19:30:00,1.5419,1.54293,1.5419,1.54242,5869700021.0
2005-01-20 19:35:00,1.54243,1.54267,1.54203,1.54239,3311399982.0
2005-01-20 19:40:00,1.5426,1.54264,1.54189,1.54191,2750300007.0
2005-01-20 19:45:00,1.54202,1.54222,1.54182,1.54193,3050400010.0
2005-01-20 19:50:00,1.54186,1.5421,1.54173,1.54186,1770500004.0
2005-01-20 19:55:00,1.54208,1.54216,1.54172,1.5419,5852300002.0
2005-01-20 20:00:00,1.54185,1.54232,1.54168,1.54212,2549700004.0
2005-01-20 20:05:00,1.54214,1.54227,1.5414,1.54214,2997300004.0
2005-01-20 20:10:00,1.54209,1.54228,1.54198,1.54211,3850399998.0
2005-01-20 20:15:00,1.5422,1.5425,1.54195,1.5425,3936600005.0
2005-01-20 20:20:00,1.5423,1.5425,1.54183,1.54192,3565500003.0
2005-01-20 20:25:00,1.54186,1.5425,1.54136,1.54153,4761600000.0
2005-01-20 20:30:00,1.5423,1.5425,1.5415,1.54175,6072300010.0
2005-01-20 20:35:00,1.54197,1.54208,1.54149,1.54156,3479500014.0
2005-01-20 20:40:00,1.54184,1.54206,1.54162,1.54192,4079500020.0
2005-01-20 20:45:00,1.54192,1.54277,1.54192,1.54265,4036499998.0
2005-01-20 20:50:00,1.54272,1.54281,1.54241,1.54257,5952599999.0
2005-01-20 20:55:00,1.54258,1.54274,1.5424,1.5425,5252000022.0
2005-01-20 21:00:00,1.5427,1.5427,1.54189,1.54203,4745400023.0
2005-01-20 21:05:00,1.54218,1.54224,1.54184,1.54196,2767799999.0
2005-01-20 21:10:00,1.54237,1.54244,1.54184,1.54203,3356500019.0
2005-01-20 21:15:00,1.54207,1.54223,1.5418,1.54195,3878099997.0
2005-01-20 21:20:00,1.5427,1.5427,1.54194,1.54234,5615299986.0
2005-01-20 21:25:00,1.54227,1.5426,1.54197,1.54218,3686500010.0
2005-01-20 21:30:00,1.54211,1.54237,1.54192,1.54202,4952900005.0
2005-01-20 21:35:00,1.54219,1.54246,1.54187,1.54219,2450700007.0
2005-01-20 21:40:00,1.54222,1.54274,1.54206,1.5425,4548800009.0
2005-01-20 21:45:00,1.54245,1.54272,1.54223,1.54258,5256300005.0
2005-01-20 21:50:00,1.54266,1.54315,1.54228,1.54253,3135400009.0
2005-01-20 21:55:00,1.5425,1.54265,1.54211,1.54232,3412700007.0
2005-01-20 22:00:00,1.5424,1.54268,1.54227,1.54252,2920099996.0
2005-01-20 22:05:00,1.5426,1.54266,1.54219,1.54239,1753899994.0
2005-01-20 22:10:00,1.54255,1.5426,1.54206,1.5424,1716300005.0
2005-01-20 22:15:00,1.54232,1.54258,1.54219,1.54235,1704200015.0
2005-01-20 22:20:00,1.5426,1.54266,1.54212,1.54243,1912199996.0
2005-01-20 22:25:00,1.54243,1.54271,1.54217,1.54236,2936900009.0
2005-01-20 22:30:00,1.54234,1.5428,1.54224,1.54271,2120700002.0
2005-01-20 22:35:00,1.54277,1.54303,1.54218,1.54246,2417799998.0
2005-01-20 22:40:00,1.54258,1.54303,1.54235,1.54251,3325300016.0
2005-01-20 22:45:00,1.54248,1.54262,1.54215,1.54217,1833800011.0
2005-01-20 22:50:00,1.54226,1.5424,1.54193,1.54194,1922700004.0
2005-01-20 22:55:00,1.54218,1.54233,1.54164,1.54164,1562700009.0
2005-01-20 23:00:00,1.542,1.5424,1.54181,1.54206,1361999991.0
2005-01-20 23:05:00,1.54199,1.54219,1.54194,1.54215,1128500009.0
2005-01-20 23:10:00,1.542,1.54225,1.54181,1.5421,1319499999.0
2005-01-20 23:15:00,1.54199,1.54215,1.54176,1.54194,1350200014.0
2005-01-20 23:20:00,1.54201,1.54218,1.54171,1.54191,1083600000.0
2005-01-20 23:25:00,1.54201,1.54221,1.5415,1.54153,974500006.0
2005-01-20 23:30:00,1.54168,1.54198,1.54135,1.5419,1477800007.0
2005-01-20 23:35:00,1.54198,1.54216,1.54176,1.54187,1247200007.0
2005-01-20 23:40:00,1.54188,1.54208,1.54149,1.54199,1517000003.0
2005-01-20 23:45:00,1.54183,1.54233,1.54183,1.54214,1438900007.0
2005-01-20 23:50:00,1.54233,1.54246,1.54171,1.54171,1460300004.0
2005-01-20 23:55:00,1.5424,1.54265,1.54234,1.54249,843200000.0
2005-01-21 00:00:00,1.5424,1.5427,1.5421,1.54255,1484200005.0
2005-01-21 00:05:00,1.54232,1.54291,1.54226,1.54251,1705800013.0
2005-01-21 00:10:00,1.54258,1.54269,1.54188,1.54232,1382800003.0
2005-01-21 00:15:00,1.54235,1.5427,1.54202,1.54223,1322200004.0
2005-01-21 00:20:00,1.54236,1.54256,1.54217,1.54225,1352700008.0
2005-01-21 00:25:00,1.54252,1.5427,1.54232,1.5426,1368700005.0
2005-01-21 00:30:00,1.54275,1.54278,1.54232,1.54252,964300012.0
2005-01-21 00:35:00,1.54244,1.54271,1.54213,1.54255,837300006.0
2005-01-21 00:40:00,1.54233,1.54278,1.54231,1.54264,978699998.0
2005-01-21 00:45:00,1.5427,1.54311,1.54216,1.5422,1465300000.0
2005-01-21 00:50:00,1.54268,1.54268,1.5421,1.5425,1046099999.0
2005-01-21 00:55:00,1.54242,1.54257,1.5419,1.54232,1768600009.0
2005-01-21 01:00:00,1.54238,1.54258,1.54208,1.5425,1610300010.0
2005-01-21 01:05:00,1.54239,1.54261,1.54202,1.54238,1056600000.0
2005-01-21 01:10:00,1.54224,1.54254,1.54202,1.54252,1379300002.0
2005-01-21 01:15:00,1.54247,1.54266,1.54178,1.54249,1337200002.0
2005-01-21 01:20:00,1.54247,1.54265,1.54227,1.54243,1211100005.0
2005-01-21 01:25:00,1.54245,1.54274,1.54228,1.54248,1244400007.0
2005-01-21 01:30:00,1.5427,1.54275,1.54239,1.54275,1255500004.0
2005-01-21 01:35:00,1.54274,1.54278,1.54241,1.54241,1408200009.0
2005-01-21 01:40:00,1.5425,1.54279,1.54243,1.54264,1068699999.0
2005-01-21 01:45:00,1.5427,1.54278,1.54218,1.5424,1540800013.0
2005-01-21 01:50:00,1.54268,1.54289,1.54231,1.54238,879399998.0
2005-01-21 01:55:00,1.54229,1.54269,1.5422,1.54239,1205199996.0
2005-01-21 02:00:00,1.54265,1.54297,1.54233,1.54276,1095999996.0
2005-01-21 02:05:00,1.54266,1.54305,1.54226,1.543,1376700013.0
2005-01-21 02:10:00,1.54265,1.54316,1.54263,1.54299,1012200002.0
2005-01-21 02:15:00,1.54299,1.54327,1.54285,1.54293,1093800004.0
2005-01-21 02:20:00,1.54297,1.54319,1.54284,1.54306,1462899997.0
2005-01-21 02:25:00,1.54309,1.54329,1.5428,1.54303,1448599997.0
2005-01-21 02:30:00,1.54294,1.54318,1.54255,1.54285,1387300000.0
2005-01-21 02:35:00,1.54305,1.54325,1.54286,1.54307,1740100003.0
2005-01-21 02:40:00,1.54319,1.54331,1.54257,1.54322,1473300000.0
2005-01-21 02:45:00,1.5431,1.54324,1.54273,1.54295,1190500013.0
2005-01-21 02:50:00,1.54292,1.54323,1.54244,1.54315,935700002.0
2005-01-21 02:55:00,1.54308,1.54317,1.54276,1.54301,1216099999.0
2005-01-21 03:00:00,1.54295,1.54325,1.54268,1.54305,1175400005.0
2005-01-21 03:05:00,1.543,1.5435,1.543,1.54321,1131600010.0
2005-01-21 03:10:00,1.5435,1.54365,1.54311,1.54347,1098500001.0
2005-01-21 03:15:00,1.54351,1.5437,1.54319,1.54358,1048899999.0
2005-01-21 03:20:00,1.54344,1.54362,1.54308,1.54344,958600005.0
2005-01-21 03:25:00,1.54359,1.54383,1.54343,1.54347,839599998.0
2005-01-21 03:30:00,1.54345,1.54381,1.54272,1.54381,1596000002.0
2005-01-21 03:35:00,1.54348,1.54378,1.54299,1.54375,1339000011.0
2005-01-21 03:40:00,1.54387,1.54438,1.54262,1.54424,1472599997.0
2005-01-21 03:45:00,1.54405,1.54447,1.54373,1.5444,1540500001.0
2005-01-21 03:50:00,1.54414,1.54453,1.54407,1.54438,1091800004.0
2005-01-21 03:55:00,1.54443,1.54451,1.5441,1.54434,1454100004.0
2005-01-21 04:00:00,1.5444,1.54477,1.54423,1.54459,1437700001.0
2005-01-21 04:05:00,1.54446,1.54467,1.54414,1.54452,1515300004.0
2005-01-21 04:10:00,1.54448,1.54474,1.5443,1.54447,1907099995.0
2005-01-21 04:15:00,1.54445,1.5446,1.54424,1.5443,1511000008.0
2005-01-21 04:20:00,1.54449,1.54467,1.54423,1.54462,1191600000.0
2005-01-21 04:25:00,1.54464,1.54531,1.54437,1.54518,1182599997.0
2005-01-21 04:30:00,1.54482,1.54523,1.54463,1.5451,1039099998.0
2005-01-21 04:35:00,1.54517,1.54533,1.54486,1.545,1263000008.0
2005-01-21 04:40:00,1.54511,1.54524,1.54492,1.54499,1366200005.0
2005-01-21 04:45:00,1.54494,1.54523,1.54473,1.54496,1237000004.0
2005-01-21 04:50:00,1.54468,1.54499,1.54445,1.54452,1439200003.0
2005-01-21 04:55:00,1.54451,1.54485,1.54451,1.5447,1227500002.0
2005-01-21 05:00:00,1.54475,1.54495,1.54442,1.54487,1493300000.0
2005-01-21 05:05:00,1.54479,1.54503,1.54444,1.5445,1178600004.0
2005-01-21 05:10:00,1.54469,1.54495,1.54462,1.5448,998900000.0
2005-01-21 05:15:00,1.5448,1.54493,1.54431,1.54437,1803500005.0
2005-01-21 05:20:00,1.54446,1.54471,1.54422,1.54452,1226899995.0
2005-01-21 05:25:00,1.54448,1.54477,1.54425,1.54477,1158500012.0
2005-01-21 05:30:00,1.54471,1.54478,1.54435,1.54463,1534199992.0
2005-01-21 05:35:00,1.5446,1.54485,1.54431,1.54462,1614900015.0
2005-01-21 05:40:00,1.54459,1.54472,1.54437,1.54453,1183200005.0
2005-01-21 05:45:00,1.54451,1.54481,1.5443,1.54436,1770000005.0
2005-01-21 05:50:00,1.54463,1.54485,1.54419,1.54425,1606900008.0
2005-01-21 05:55:00,1.54465,1.54475,1.54417,1.54442,1090800001.0
2005-01-21 06:00:00,1.54458,1.54485,1.54429,1.5446,1360900008.0
2005-01-21 06:05:00,1.54462,1.54492,1.54415,1.54467,1676700003.0
2005-01-21 06:10:00,1.54447,1.5448,1.54418,1.54449,1246200011.0
2005-01-21 06:15:00,1.54462,1.54477,1.54437,1.54441,1095000001.0
2005-01-21 06:20:00,1.54462,1.54467,1.5441,1.54465,1663400011.0
2005-01-21 06:25:00,1.54457,1.54472,1.544,1.54457,1463099994.0
2005-01-21 06:30:00,1.54445,1.54465,1.54399,1.54465,1279100006.0
2005-01-21 06:35:00,1.54449,1.54468,1.54423,1.54452,1050000003.0
2005-01-21 06:40:00,1.54416,1.54468,1.54416,1.54454,1001300004.0
2005-01-21 06:45:00,1.54462,1.54475,1.54412,1.54454,1237700007.0
2005-01-21 06:50:00,1.54394,1.54468,1.54394,1.5445,1193500004.0
2005-01-21 06:55:00,1.54436,1.54477,1.5443,1.54449,1113100006.0
2005-01-21 07:00:00,1.54458,1.54469,1.54431,1.54457,1221500006.0
2005-01-21 07:05:00,1.54441,1.54458,1.54403,1.54412,1146300002.0
2005-01-21 07:10:00,1.54422,1.54455,1.54384,1.54391,941200002.0
2005-01-21 07:15:00,1.54451,1.5446,1.54411,1.54439,1049500008.0
2005-01-21 07:20:00,1.5443,1.54453,1.54421,1.54433,1396899994.0
2005-01-21 07:25:00,1.54431,1.5447,1.54413,1.54459,1270300008.0
2005-01-21 07:30:00,1.54463,1.54475,1.54429,1.54433,1198300013.0
2005-01-21 07:35:00,1.54441,1.54465,1.54394,1.54442,1037300012.0
2005-01-21 07:40:00,1.54387,1.54456,1.54334,1.54341,1425200011.0
2005-01-21 07:45:00,1.54321,1.54454,1.54316,1.54441,1534300008.0
2005-01-21 07:50:00,1.54441,1.54447,1.54364,1.54417,1058600003.0
2005-01-21 07:55:00,1.5444,1.54447,1.54364,1.54367,797700000.0
2005-01-21 08:00:00,1.54411,1.5444,1.54353,1.54387,1466300010.0
2005-01-21 08:05:00,1.54399,1.54425,1.54364,1.54397,1408999997.0
2005-01-21 08:10:00,1.54365,1.54415,1.54365,1.54402,1539300006.0
2005-01-21 08:15:00,1.54408,1.54409,1.54363,1.54395,1214600001.0
2005-01-21 08:20:00,1.54395,1.5441,1.54366,1.54394,1272400004.0
2005-01-21 08:25:00,1.54404,1.54448,1.54392,1.54438,1890300010.0
2005-01-21 08:30:00,1.54427,1.5445,1.54359,1.5444,1593900005.0
2005-01-21 08:35:00,1.54457,1.54478,1.54354,1.5446,1023900001.0
2005-01-21 08:40:00,1.54435,1.54464,1.54376,1.54409,1422000005.0
2005-01-21 08:45:00,1.54448,1.54473,1.54405,1.54473,1308899996.0
2005-01-21 08:50:00,1.54447,1.54488,1.54433,1.5444,1178400007.0
2005-01-21 08:55:00,1.5446,1.54484,1.54435,1.54468,745200001.0
2005-01-21 09:00:00,1.54461,1.54482,1.54454,1.54467,1204000012.0
2005-01-21 09:05:00,1.54475,1.54478,1.54427,1.54427,1144000000.0
2005-01-21 09:10:00,1.54433,1.5446,1.54382,1.54386,1288700013.0
2005-01-21 09:15:00,1.54399,1.54418,1.5438,1.54392,1041799999.0
2005-01-21 09:20:00,1.54404,1.5444,1.54383,1.5443,1177500004.0
2005-01-21 09:25:00,1.54421,1.54446,1.54403,1.54434,1167900004.0
2005-01-21 09:30:00,1.54452,1.5446,1.54418,1.54432,1470800006.0
2005-01-21 09:35:00,1.54432,1.54502,1.54414,1.54491,1858299998.0
2005-01-21 09:40:00,1.54508,1.54531,1.5448,1.54495,1372500002.0
2005-01-21 09:45:00,1.54503,1.54535,1.54478,1.54488,1327500001.0
2005-01-21 09:50:00,1.54487,1.54493,1.5445,1.54465,952000009.0
2005-01-21 09:55:00,1.5447,1.54493,1.5445,1.54459,1400900007.0
2005-01-21 10:00:00,1.54485,1.54496,1.54419,1.54434,1451800013.0
2005-01-21 10:05:00,1.54444,1.54497,1.54428,1.54482,1672500008.0
2005-01-21 10:10:00,1.54484,1.5452,1.54467,1.54498,1463200007.0
2005-01-21 10:15:00,1.54527,1.54645,1.54496,1.54622,1640799994.0
2005-01-21 10:20:00,1.54588,1.54623,1.54551,1.54563,1249299996.0
2005-01-21 10:25:00,1.5456,1.54621,1.54538,1.5461,1666799998.0
2005-01-21 10:30:00,1.54593,1.5461,1.54572,1.54585,1352900007.0
2005-01-21 10:35:00,1.54591,1.54612,1.54575,1.54598,1414700003.0
2005-01-21 10:40:00,1.5458,1.54647,1.5458,1.54627,1280899999.0
2005-01-21 10:45:00,1.54633,1.54641,1.54604,1.5462,1207400004.0
2005-01-21 10:50:00,1.54617,1.54638,1.54586,1.54596,1446200003.0
2005-01-21 10:55:00,1.54593,1.54603,1.54555,1.54555,1232700007.0
2005-01-21 11:00:00,1.54573,1.54594,1.54528,1.54546,1346700008.0
2005-01-21 11:05:00,1.54558,1.54578,1.54541,1.54549,910000014.0
2005-01-21 11:10:00,1.54546,1.54578,1.54523,1.5457,1554299997.0
2005-01-21 11:15:00,1.54575,1.54584,1.54552,1.54558,1250700007.0
2005-01-21 11:20:00,1.54569,1.54569,1.54524,1.54536,1413900003.0
2005-01-21 11:25:00,1.54548,1.54589,1.54527,1.54568,1526000003.0
2005-01-21 11:30:00,1.54575,1.54612,1.5456,1.54599,1955800001.0
2005-01-21 11:35:00,1.5459,1.54623,1.54581,1.54596,1538700003.0
2005-01-21 11:40:00,1.54584,1.54633,1.54584,1.54604,1731599996.0
2005-01-21 11:45:00,1.54594,1.54594,1.54514,1.54527,1368900003.0
2005-01-21 11:50:00,1.5453,1.5455,1.54504,1.54525,1652300008.0
2005-01-21 11:55:00,1.54523,1.54553,1.54519,1.54527,1435199997.0
2005-01-21 12:00:00,1.54544,1.54562,1.54511,1.54519,1716500012.0
2005-01-21 12:05:00,1.54532,1.54561,1.54504,1.54547,1452699994.0
2005-01-21 12:10:00,1.54558,1.5461,1.54518,1.54589,1285200003.0
2005-01-21 12:15:00,1.54596,1.54615,1.54577,1.54588,1192399992.0
2005-01-21 12:20:00,1.54566,1.54588,1.54552,1.54564,946999999.0
2005-01-21 12:25:00,1.54557,1.54571,1.5451,1.54545,1576700003.0
2005-01-21 12:30:00,1.54528,1.54552,1.54506,1.54537,1720000011.0
2005-01-21 12:35:00,1.54549,1.54597,1.54541,1.5459,1547700000.0
2005-01-21 12:40:00,1.54591,1.54643,1.54586,1.54635,1730000006.0
2005-01-21 12:45:00,1.54639,1.54644,1.54611,1.54638,1642700002.0
2005-01-21 12:50:00,1.54624,1.54725,1.54622,1.54683,1581499997.0
2005-01-21 12:55:00,1.54671,1.54692,1.54625,1.54628,1644700007.0
2005-01-21 13:00:00,1.54632,1.54653,1.54603,1.5463,1283200006.0
2005-01-21 13:05:00,1.54647,1.54656,1.54609,1.54634,937099999.0
2005-01-21 13:10:00,1.54643,1.54674,1.54633,1.54649,1343199995.0
2005-01-21 13:15:00,1.54636,1.54651,1.54619,1.54629,1166800004.0
2005-01-21 13:20:00,1.54643,1.54659,1.54625,1.54644,1411000004.0
2005-01-21 13:25:00,1.54647,1.54654,1.54614,1.54643,1488400005.0
2005-01-21 13:30:00,1.54639,1.5467,1.54617,1.54643,1271099999.0
2005-01-21 13:35:00,1.54662,1.54708,1.54662,1.547,1018500005.0
2005-01-21 13:40:00,1.54707,1.5476,1.54678,1.54745,1282900001.0
2005-01-21 13:45:00,1.54725,1.54748,1.54711,1.54735,1471900012.0
2005-01-21 13:50:00,1.54745,1.54767,1.54723,1.54746,1412200003.0
2005-01-21 13:55:00,1.54762,1.54775,1.54702,1.54727,1597200012.0
2005-01-21 14:00:00,1.54738,1.548,1.54711,1.5477,1955999998.0
2005-01-21 14:05:00,1.54798,1.54894,1.54792,1.54858,1399000007.0
2005-01-21 14:10:00,1.54874,1.54896,1.5486,1.5487,1626900006.0
2005-01-21 14:15:00,1.54884,1.54907,1.54864,1.54886,1498199996.0
2005-01-21 14:20:00,1.54888,1.54989,1.54878,1.54964,1753599998.0
2005-01-21 14:25:00,1.54966,1.54966,1.54852,1.54864,1295400008.0
2005-01-21 14:30:00,1.54871,1.54938,1.54856,1.54907,1546600002.0
2005-01-21 14:35:00,1.54891,1.5493,1.54865,1.54927,1211100002.0
2005-01-21 14:40:00,1.54928,1.54928,1.54871,1.54916,1656099996.0
2005-01-21 14:45:00,1.54922,1.54943,1.54894,1.54912,1363499991.0
2005-01-21 14:50:00,1.54908,1.54937,1.54889,1.54907,1234799999.0
2005-01-21 14:55:00,1.54899,1.54922,1.54886,1.54904,1336400003.0
2005-01-21 15:00:00,1.54914,1.54923,1.54887,1.54902,1276299999.0
2005-01-21 15:05:00,1.54892,1.54917,1.5487,1.54902,1258199999.0
2005-01-21 15:10:00,1.54889,1.54912,1.54878,1.54888,1361300012.0
2005-01-21 15:15:00,1.54873,1.54893,1.54814,1.54822,1718300006.0
2005-01-21 15:20:00,1.54845,1.54867,1.54806,1.54825,1141600003.0
2005-01-21 15:25:00,1.54837,1.54837,1.54777,1.54792,1220399991.0
2005-01-21 15:30:00,1.54797,1.54818,1.54778,1.54815,1260299995.0
2005-01-21 15:35:00,1.54813,1.54821,1.5478,1.54809,1288800009.0
2005-01-21 15:40:00,1.54811,1.54861,1.54797,1.54854,1298900008.0
2005-01-21 15:45:00,1.54861,1.54878,1.54828,1.54857,1481299999.0
2005-01-21 15:50:00,1.54861,1.54873,1.54839,1.54864,1289200005.0
2005-01-21 15:55:00,1.54849,1.54895,1.5484,1.54895,1785300012.0
2005-01-21 16:00:00,1.54888,1.54912,1.5487,1.54885,1357100001.0
2005-01-21 16:05:00,1.5489,1.54912,1.54853,1.54867,1364699992.0
2005-01-21 16:10:00,1.54876,1.54911,1.54819,1.54855,1795899998.0
2005-01-21 16:15:00,1.54811,1.54866,1.54811,1.54836,1325999991.0
2005-01-21 16:20:00,1.54837,1.5486,1.54834,1.54844,1131600004.0
2005-01-21 16:25:00,1.54835,1.54863,1.54785,1.54863,1328100007.0
2005-01-21 16:30:00,1.54844,1.54879,1.54835,1.54862,996799998.0
2005-01-21 16:35:00,1.54865,1.54888,1.54852,1.54886,1664699997.0
2005-01-21 16:40:00,1.54877,1.54886,1.54842,1.5486,1332099998.0
2005-01-21 16:45:00,1.5485,1.54863,1.54813,1.54819,1459799999.0
2005-01-21 16:50:00,1.54825,1.54855,1.54815,1.54838,1418999998.0
2005-01-21 16:55:00,1.54857,1.5486,1.5482,1.54854,1472599996.0
2005-01-21 17:00:00,1.54854,1.54901,1.54848,1.5487,1383800009.0
2005-01-21 17:05:00,1.54872,1.54872,1.54819,1.5483,1236200016.0
2005-01-21 17:10:00,1.54815,1.54836,1.54758,1.5482,1609900009.0
2005-01-21 17:15:00,1.54804,1.54828,1.5478,1.54804,1653000001.0
2005-01-21 17:20:00,1.54807,1.54809,1.54738,1.54753,1343400015.0
2005-01-21 17:25:00,1.54755,1.54779,1.54742,1.54764,1420500007.0
2005-01-21 17:30:00,1.54758,1.54759,1.54724,1.54737,1303200015.0
2005-01-21 17:35:00,1.54745,1.54755,1.54659,1.54693,1365799992.0
2005-01-21 17:40:00,1.54683,1.54807,1.54683,1.54772,1374899991.0
2005-01-21 17:45:00,1.54781,1.54798,1.54746,1.54761,1408800009.0
2005-01-21 17:50:00,1.54763,1.5479,1.54748,1.54772,1171099994.0
2005-01-21 17:55:00,1.54766,1.54798,1.54755,1.54798,1367300010.0
2005-01-21 18:00:00,1.5481,1.54818,1.5463,1.5465,6954600012.0
2005-01-21 18:05:00,1.5467,1.54833,1.5465,1.54821,6697600008.0
2005-01-21 18:10:00,1.5467,1.54832,1.5467,1.5467,6861399990.0
2005-01-21 18:15:00,1.54779,1.54791,1.5467,1.5471,7652700001.0
2005-01-21 18:20:00,1.54765,1.54777,1.5471,1.5473,6350000030.0
2005-01-21 18:25:00,1.5474,1.54777,1.54713,1.54744,6250900019.0
2005-01-21 18:30:00,1.5473,1.54772,1.54678,1.5469,6269000025.0
2005-01-21 18:35:00,1.5469,1.54762,1.54643,1.54648,8755700014.0
2005-01-21 18:40:00,1.5469,1.54765,1.54653,1.5473,4923100012.0
2005-01-21 18:45:00,1.54746,1.54787,1.54648,1.54648,2574700016.0
2005-01-21 18:50:00,1.54635,1.54685,1.54621,1.54642,4986600001.0
2005-01-21 18:55:00,1.54646,1.54671,1.54623,1.54649,5992300017.0
2005-01-21 19:00:00,1.54658,1.54679,1.54608,1.5463,2542000003.0
2005-01-21 19:05:00,1.54645,1.54668,1.54618,1.5463,6105399989.0
2005-01-21 19:10:00,1.54634,1.54684,1.5462,1.54662,4055400007.0
2005-01-21 19:15:00,1.54656,1.5472,1.54639,1.54674,4368600019.0
2005-01-21 19:20:00,1.54684,1.54714,1.54667,1.54705,3320800005.0
2005-01-21 19:25:00,1.54695,1.54715,1.54675,1.54675,4874300010.0
2005-01-21 19:30:00,1.5472,1.5472,1.54651,1.54674,6435599984.0
2005-01-21 19:35:00,1.54691,1.5471,1.54636,1.5466,4334200026.0
2005-01-21 19:40:00,1.54687,1.54695,1.54645,1.54659,3147299997.0
2005-01-21 19:45:00,1.54664,1.5469,1.54644,1.54681,2977900009.0
2005-01-21 19:50:00,1.54692,1.54709,1.54673,1.547,2106199998.0
2005-01-21 19:55:00,1.54688,1.54726,1.54647,1.5472,6253600011.0
2005-01-21 20:00:00,1.54733,1.54741,1.54663,1.5468,2274500003.0
2005-01-21 20:05:00,1.54685,1.54712,1.54674,1.54688,2774700009.0
2005-01-21 20:10:00,1.5471,1.54717,1.54656,1.54672,3693300002.0
2005-01-21 20:15:00,1.54676,1.5471,1.54652,1.54658,2582299993.0
2005-01-21 20:20:00,1.5469,1.54719,1.54665,1.54674,3707499998.0
2005-01-21 20:25:00,1.54682,1.54703,1.5463,1.54656,4622800012.0
2005-01-21 20:30:00,1.5463,1.54669,1.54629,1.54655,1836699999.0
2005-01-21 20:35:00,1.54666,1.54677,1.54621,1.54653,5267199987.0
2005-01-21 20:40:00,1.5466,1.54672,1.54613,1.54661,4211499994.0
2005-01-21 20:45:00,1.54645,1.54675,1.54633,1.54665,4368000014.0
2005-01-21 20:50:00,1.54668,1.54675,1.54627,1.54644,5935699997.0
2005-01-21 20:55:00,1.54644,1.54657,1.5459,1.5459,5954000025.0
2005-01-21 21:00:00,1.5459,1.54737,1.5459,1.54717,4335100011.0
2005-01-21 21:05:00,1.54735,1.54748,1.54684,1.54714,2733500021.0
2005-01-21 21:10:00,1.54712,1.5472,1.54655,1.54696,3665099999.0
2005-01-21 21:15:00,1.54699,1.54721,1.54631,1.54666,3735900015.0
2005-01-21 21:20:00,1.5459,1.54688,1.5457,1.54663,4635800014.0
2005-01-21 21:25:00,1.54658,1.54678,1.54611,1.54625,3886099993.0
2005-01-21 21:30:00,1.54637,1.54659,1.54615,1.54638,4650900016.0
2005-01-21 21:35:00,1.5465,1.54662,1.54626,1.54662,2248900016.0
2005-01-21 21:40:00,1.54643,1.54654,1.54566,1.54587,4193500015.0
2005-01-21 21:45:00,1.54577,1.54613,1.5457,1.54581,4646700006.0
2005-01-21 21:50:00,1.54616,1.54651,1.54599,1.54621,2989100000.0
2005-01-21 21:55:00,1.54616,1.54654,1.54578,1.54578,3619500012.0
2005-01-21 22:00:00,1.54582,1.546,1.54563,1.54587,3265900010.0
2005-01-21 22:05:00,1.54588,1.54595,1.54551,1.54566,2191600003.0
2005-01-21 22:10:00,1.54575,1.54596,1.54553,1.5457,1694600003.0
2005-01-21 22:15:00,1.54573,1.54597,1.5455,1.54582,1838899994.0
2005-01-21 22:20:00,1.54561,1.54594,1.54561,1.54576,2141899996.0
2005-01-21 22:25:00,1.54584,1.54612,1.54554,1.54593,3497200007.0
2005-01-21 22:30:00,1.54603,1.5461,1.5455,1.54599,2305500004.0
2005-01-21 22:35:00,1.54563,1.54606,1.54563,1.54577,2682400002.0
2005-01-21 22:40:00,1.54548,1.54607,1.54527,1.54591,3501599997.0
2005-01-21 22:45:00,1.54574,1.54623,1.54519,1.54528,1952400006.0
2005-01-21 22:50:00,1.54555,1.5456,1.54527,1.54534,2373499991.0
2005-01-21 22:55:00,1.54554,1.54566,1.54459,1.54487,1739100011.0
2005-01-21 23:00:00,1.54518,1.54547,1.54475,1.5451,1489999997.0
2005-01-21 23:05:00,1.54516,1.54556,1.54508,1.54555,955199996.0
2005-01-21 23:10:00,1.54548,1.54581,1.54506,1.5453,1317100006.0
2005-01-21 23:15:00,1.5455,1.54565,1.54519,1.54531,1265300003.0
2005-01-21 23:20:00,1.5453,1.54559,1.54499,1.54523,1269000006.0
2005-01-21 23:25:00,1.54549,1.54573,1.54528,1.54563,1333800004.0
2005-01-21 23:30:00,1.54557,1.54574,1.54512,1.54565,1474000009.0
2005-01-21 23:35:00,1.54557,1.54573,1.54517,1.54542,1403000000.0
2005-01-21 23:40:00,1.54567,1.54574,1.54514,1.54562,1647600007.0
2005-01-21 23:45:00,1.54542,1.54579,1.54519,1.54519,1693700008.0
2005-01-21 23:50:00,1.54531,1.54586,1.54483,1.54485,1445500004.0
2005-01-21 23:55:00,1.54557,1.5459,1.54491,1.54573,1356099996.0
2005-01-24 00:00:00,1.54585,1.54628,1.54562,1.54574,1643600000.0
2005-01-24 00:05:00,1.54592,1.54705,1.54515,1.54661,1400799998.0
2005-01-24 00:10:00,1.54575,1.54686,1.54559,1.54625,1811900002.0
2005-01-24 00:15:00,1.5464,1.54657,1.54531,1.54604,2089500001.0
2005-01-24 00:20:00,1.54548,1.54633,1.54517,1.54597,1752500000.0
2005-01-24 00:25:00,1.54631,1.54643,1.54561,1.54603,1725699997.0
2005-01-24 00:30:00,1.54619,1.54631,1.54557,1.54575,2053700012.0
2005-01-24 00:35:00,1.54597,1.54647,1.54543,1.54596,1538500002.0
2005-01-24 00:40:00,1.54606,1.54651,1.54542,1.54651,2048800009.0
2005-01-24 00:45:00,1.54626,1.54642,1.54565,1.54567,1580200015.0
2005-01-24 00:50:00,1.54562,1.54628,1.54539,1.54575,2483800017.0
2005-01-24 00:55:00,1.54544,1.54649,1.54544,1.54631,2032900008.0
2005-01-24 01:00:00,1.546,1.54677,1.54569,1.54638,2165700004.0
2005-01-24 01:05:00,1.54634,1.54655,1.54589,1.54648,2088300004.0
2005-01-24 01:10:00,1.5463,1.5466,1.54587,1.54632,2464100018.0
2005-01-24 01:15:00,1.5463,1.54673,1.54582,1.54642,2349199999.0
2005-01-24 01:20:00,1.54641,1.54653,1.54586,1.5462,1747699990.0
2005-01-24 01:25:00,1.54608,1.54643,1.54587,1.54605,2111200013.0
2005-01-24 01:30:00,1.54595,1.54666,1.54582,1.54644,1628700009.0
2005-01-24 01:35:00,1.54652,1.54665,1.54575,1.54588,2608400009.0
2005-01-24 01:40:00,1.5461,1.54661,1.54598,1.54617,1803300008.0
2005-01-24 01:45:00,1.5461,1.54665,1.54585,1.54616,2174900009.0
2005-01-24 01:50:00,1.5464,1.54656,1.54623,1.54626,1283000001.0
2005-01-24 01:55:00,1.54625,1.54646,1.54579,1.54631,2000699999.0
2005-01-24 02:00:00,1.54636,1.54648,1.54534,1.5459,1634100008.0
2005-01-24 02:05:00,1.54602,1.5461,1.545,1.54526,1232000004.0
2005-01-24 02:10:00,1.54533,1.54615,1.54519,1.54608,1370199999.0
2005-01-24 02:15:00,1.5461,1.54631,1.5459,1.54599,1096500005.0
2005-01-24 02:20:00,1.5457,1.54607,1.54535,1.54568,1465000001.0
2005-01-24 02:25:00,1.54589,1.54595,1.5455,1.54595,1231099999.0
2005-01-24 02:30:00,1.5456,1.54607,1.5456,1.54591,857600010.0
2005-01-24 02:35:00,1.54603,1.54621,1.54584,1.54613,1557399999.0
2005-01-24 02:40:00,1.54624,1.54628,1.54592,1.54608,1205900003.0
2005-01-24 02:45:00,1.54602,1.54638,1.54574,1.54627,1692999999.0
2005-01-24 02:50:00,1.54608,1.54683,1.54598,1.54654,1383700003.0
2005-01-24 02:55:00,1.54667,1.54673,1.54627,1.54645,1373000002.0
2005-01-24 03:00:00,1.54641,1.5466,1.54608,1.54643,1368999996.0
2005-01-24 03:05:00,1.54645,1.54686,1.54625,1.54653,1449200009.0
2005-01-24 03:10:00,1.54662,1.54712,1.54647,1.54663,1158700001.0
2005-01-24 03:15:00,1.54702,1.54702,1.5464,1.5465,1030700003.0
2005-01-24 03:20:00,1.54636,1.54689,1.54636,1.54682,1185100015.0
2005-01-24 03:25:00,1.54689,1.54709,1.54639,1.54693,1035600000.0
2005-01-24 03:30:00,1.54688,1.54699,1.54664,1.54677,1336000009.0
2005-01-24 03:35:00,1.54636,1.54675,1.54615,1.5465,1069200004.0
2005-01-24 03:40:00,1.54619,1.54658,1.54609,1.54658,1280399997.0
2005-01-24 03:45:00,1.54658,1.54668,1.54614,1.54634,1344400006.0
2005-01-24 03:50:00,1.54628,1.54666,1.54601,1.54655,1123400007.0
2005-01-24 03:55:00,1.54631,1.54668,1.54604,1.54608,1235299998.0
2005-01-24 04:00:00,1.54622,1.5466,1.54617,1.54643,1380700001.0
2005-01-24 04:05:00,1.54641,1.5467,1.54603,1.54628,1300900003.0
2005-01-24 04:10:00,1.54637,1.54637,1.54601,1.54617,858799998.0
2005-01-24 04:15:00,1.54626,1.54635,1.54606,1.54625,860800011.0
2005-01-24 04:20:00,1.5462,1.54663,1.54603,1.54629,1508600004.0
2005-01-24 04:25:00,1.54635,1.54662,1.54612,1.54637,916499999.0
2005-01-24 04:30:00,1.54633,1.54651,1.54621,1.54645,905999997.0
2005-01-24 04:35:00,1.54637,1.54659,1.54616,1.54629,1637500007.0
2005-01-24 04:40:00,1.54645,1.5466,1.54608,1.54645,1563100000.0
2005-01-24 04:45:00,1.54639,1.54661,1.54611,1.54648,1636000010.0
2005-01-24 04:50:00,1.5465,1.54661,1.54606,1.54633,1132600003.0
2005-01-24 04:55:00,1.54628,1.54652,1.54612,1.54634,1256100002.0
2005-01-24 05:00:00,1.54659,1.54664,1.54622,1.54635,1245200000.0
2005-01-24 05:05:00,1.54643,1.54652,1.5462,1.54648,1422800011.0
2005-01-24 05:10:00,1.54642,1.54662,1.54607,1.5462,1288900005.0
2005-01-24 05:15:00,1.54643,1.54656,1.54577,1.54606,1006300003.0
2005-01-24 05:20:00,1.54637,1.54646,1.5459,1.54623,1488700001.0
2005-01-24 05:25:00,1.54601,1.54657,1.54591,1.54626,1539300004.0
2005-01-24 05:30:00,1.54645,1.5468,1.54634,1.54645,1432400008.0
2005-01-24 05:35:00,1.54632,1.54682,1.54624,1.54669,1373500002.0
2005-01-24 05:40:00,1.54664,1.54694,1.5465,1.54652,1396000002.0
2005-01-24 05:45:00,1.54677,1.547,1.54626,1.54626,1272599995.0
2005-01-24 05:50:00,1.54658,1.54688,1.54631,1.54675,1643299996.0
2005-01-24 05:55:00,1.54685,1.54694,1.54639,1.5467,1138300008.0
2005-01-24 06:00:00,1.54668,1.54688,1.54616,1.5467,1285800003.0
2005-01-24 06:05:00,1.54668,1.54692,1.54642,1.54647,1820899996.0
2005-01-24 06:10:00,1.54642,1.54675,1.54621,1.5466,1323900002.0
2005-01-24 06:15:00,1.54653,1.54684,1.5463,1.54665,1774300000.0
2005-01-24 06:20:00,1.54675,1.54675,1.5463,1.54661,1185200000.0
2005-01-24 06:25:00,1.54668,1.54677,1.54625,1.54675,1497600002.0
2005-01-24 06:30:00,1.54667,1.54683,1.54654,1.54672,890199998.0
2005-01-24 06:35:00,1.54649,1.54663,1.54599,1.54632,1021699993.0
2005-01-24 06:40:00,1.54614,1.54655,1.54608,1.54624,1125899996.0
2005-01-24 06:45:00,1.54656,1.5466,1.54612,1.54625,1046199998.0
2005-01-24 06:50:00,1.54621,1.54691,1.54621,1.54656,1150100009.0
2005-01-24 06:55:00,1.54664,1.54684,1.54624,1.54627,1311300000.0
2005-01-24 07:00:00,1.54622,1.54665,1.54614,1.54665,1243800000.0
2005-01-24 07:05:00,1.54659,1.54683,1.54615,1.54658,1402899997.0
2005-01-24 07:10:00,1.54646,1.5468,1.54624,1.54658,792199996.0
2005-01-24 07:15:00,1.54663,1.54675,1.54547,1.54604,1199500001.0
2005-01-24 07:20:00,1.54617,1.54631,1.54587,1.54626,1191100012.0
2005-01-24 07:25:00,1.54609,1.54645,1.54609,1.54642,1397400001.0
2005-01-24 07:30:00,1.54618,1.54654,1.54601,1.54617,1237199998.0
2005-01-24 07:35:00,1.54626,1.54645,1.54616,1.5464,742000003.0
2005-01-24 07:40:00,1.54627,1.54653,1.54617,1.54645,1568200000.0
2005-01-24 07:45:00,1.54638,1.54645,1.54622,1.54632,1474400006.0
2005-01-24 07:50:00,1.5464,1.54648,1.54596,1.54647,1117200007.0
2005-01-24 07:55:00,1.5464,1.5466,1.5463,1.5465,885500000.0
2005-01-24 08:00:00,1.54641,1.54657,1.54602,1.5464,1062400000.0
2005-01-24 08:05:00,1.54655,1.54671,1.54618,1.54648,1235900008.0
2005-01-24 08:10:00,1.54648,1.54689,1.54629,1.54669,1380600003.0
2005-01-24 08:15:00,1.5469,1.54697,1.5465,1.54681,1308000003.0
2005-01-24 08:20:00,1.54685,1.54693,1.54656,1.54667,1275199992.0
2005-01-24 08:25:00,1.54684,1.54714,1.54654,1.54706,1346799991.0
2005-01-24 08:30:00,1.54726,1.54737,1.54666,1.54692,1231200003.0
2005-01-24 08:35:00,1.5471,1.54715,1.5467,1.54683,779500005.0
2005-01-24 08:40:00,1.54674,1.5471,1.54647,1.54649,1553399999.0
2005-01-24 08:45:00,1.5466,1.5466,1.54526,1.54612,1360600003.0
2005-01-24 08:50:00,1.54622,1.54623,1.54545,1.54545,901300002.0
2005-01-24 08:55:00,1.54555,1.5458,1.54516,1.54569,1565900004.0
2005-01-24 09:00:00,1.54561,1.54587,1.54481,1.54516,1100199998.0
2005-01-24 09:05:00,1.54507,1.54524,1.54478,1.54504,1348400004.0
2005-01-24 09:10:00,1.54517,1.54554,1.54508,1.54548,1093900009.0
2005-01-24 09:15:00,1.54549,1.54553,1.54471,1.54498,1227700006.0
2005-01-24 09:20:00,1.54497,1.54525,1.54469,1.54516,1499000005.0
2005-01-24 09:25:00,1.54505,1.54556,1.545,1.54522,1241199999.0
2005-01-24 09:30:00,1.54542,1.54547,1.54495,1.54495,1635400003.0
2005-01-24 09:35:00,1.54514,1.54542,1.54497,1.54522,1313999995.0
2005-01-24 09:40:00,1.54527,1.54536,1.54468,1.54492,1395200007.0
2005-01-24 09:45:00,1.54495,1.54509,1.54458,1.54504,1658500008.0
2005-01-24 09:50:00,1.54506,1.5452,1.54468,1.54484,1350500007.0
2005-01-24 09:55:00,1.54487,1.54536,1.54454,1.54478,1605399986.0
2005-01-24 10:00:00,1.5447,1.54513,1.54455,1.54497,1723999998.0
2005-01-24 10:05:00,1.54478,1.54519,1.54469,1.54495,1712700005.0
2005-01-24 10:10:00,1.54502,1.54531,1.54475,1.54497,1701100008.0
2005-01-24 10:15:00,1.54505,1.54518,1.54478,1.545,1343900005.0
2005-01-24 10:20:00,1.54487,1.54521,1.5448,1.54498,1069000004.0
2005-01-24 10:25:00,1.54508,1.54542,1.54459,1.54512,1900499997.0
2005-01-24 10:30:00,1.54525,1.54573,1.54513,1.54543,1485899999.0
2005-01-24 10:35:00,1.54568,1.54587,1.54546,1.54566,1665199993.0
2005-01-24 10:40:00,1.54548,1.54572,1.54515,1.54527,1624900017.0
2005-01-24 10:45:00,1.54533,1.54559,1.54514,1.54539,1365800009.0
2005-01-24 10:50:00,1.54529,1.54556,1.54513,1.5454,1203800009.0
2005-01-24 10:55:00,1.54545,1.54559,1.54503,1.54508,1651300002.0
2005-01-24 11:00:00,1.54523,1.54541,1.54479,1.54506,1286000003.0
2005-01-24 11:05:00,1.54494,1.54533,1.54489,1.54531,1485900000.0
2005-01-24 11:10:00,1.5453,1.5453,1.54494,1.54508,1286200010.0
2005-01-24 11:15:00,1.54507,1.54527,1.54497,1.5451,1372400001.0
2005-01-24 11:20:00,1.5453,1.54552,1.54497,1.54522,1769399998.0
2005-01-24 11:25:00,1.54513,1.54551,1.54493,1.545,1146000005.0
2005-01-24 11:30:00,1.5454,1.54548,1.54514,1.5454,1753900000.0
2005-01-24 11:35:00,1.54528,1.54565,1.54523,1.5456,1596800010.0
2005-01-24 11:40:00,1.54551,1.54567,1.54511,1.54519,1415000010.0
2005-01-24 11:45:00,1.54513,1.54576,1.5451,1.54549,1558699999.0
2005-01-24 11:50:00,1.54569,1.54586,1.54544,1.54549,1729000012.0
2005-01-24 11:55:00,1.5455,1.54578,1.5453,1.54531,1179499995.0
2005-01-24 12:00:00,1.54549,1.54549,1.54466,1.54493,1551600004.0
2005-01-24 12:05:00,1.54507,1.5451,1.54459,1.54473,1653600012.0
2005-01-24 12:10:00,1.54489,1.5451,1.54456,1.54495,1431800005.0
2005-01-24 12:15:00,1.54506,1.54514,1.54442,1.54461,1358599999.0
2005-01-24 12:20:00,1.54502,1.54508,1.5447,1.54495,1049199998.0
2005-01-24 12:25:00,1.54502,1.54502,1.54424,1.54432,1626800004.0
2005-01-24 12:30:00,1.54475,1.54508,1.54474,1.545,1339400005.0
2005-01-24 12:35:00,1.54507,1.54528,1.54486,1.54499,1179600004.0
2005-01-24 12:40:00,1.54501,1.54531,1.54443,1.54457,1255500000.0
2005-01-24 12:45:00,1.54421,1.54459,1.54391,1.54414,1704299999.0
2005-01-24 12:50:00,1.54412,1.54423,1.54366,1.54389,1337700015.0
2005-01-24 12:55:00,1.54385,1.54453,1.54373,1.54444,1669400002.0
2005-01-24 13:00:00,1.54446,1.54458,1.54404,1.54441,1864099999.0
2005-01-24 13:05:00,1.54438,1.54451,1.54393,1.54417,1337099997.0
2005-01-24 13:10:00,1.54417,1.54432,1.54386,1.54386,1073599999.0
2005-01-24 13:15:00,1.54386,1.544,1.5433,1.5437,1401199991.0
2005-01-24 13:20:00,1.54386,1.54393,1.54346,1.54375,1365399995.0
2005-01-24 13:25:00,1.54383,1.54395,1.54343,1.5438,1532199999.0
2005-01-24 13:30:00,1.54397,1.54414,1.54371,1.54399,1395600012.0
2005-01-24 13:35:00,1.5439,1.54415,1.54375,1.5441,1000400010.0
2005-01-24 13:40:00,1.54412,1.5444,1.54395,1.5444,1433000005.0
2005-01-24 13:45:00,1.54441,1.54451,1.54409,1.54423,1176899997.0
2005-01-24 13:50:00,1.5442,1.54445,1.54412,1.54431,1566599998.0
2005-01-24 13:55:00,1.54446,1.54453,1.54368,1.54372,1514800003.0
2005-01-24 14:00:00,1.54378,1.54402,1.54346,1.54362,1562799999.0
2005-01-24 14:05:00,1.54378,1.54416,1.54356,1.54403,1055500002.0
2005-01-24 14:10:00,1.54413,1.54439,1.54397,1.54421,1394099998.0
2005-01-24 14:15:00,1.54418,1.54438,1.5441,1.54411,1503599997.0
2005-01-24 14:20:00,1.54418,1.54451,1.54407,1.54415,2003699991.0
2005-01-24 14:25:00,1.54448,1.54498,1.54421,1.54498,1400100008.0
2005-01-24 14:30:00,1.5449,1.545,1.54441,1.54466,1620100004.0
2005-01-24 14:35:00,1.54455,1.54483,1.54432,1.54469,1666100015.0
2005-01-24 14:40:00,1.54475,1.54483,1.54443,1.54473,1547800002.0
2005-01-24 14:45:00,1.54474,1.54474,1.54425,1.54436,844999993.0
2005-01-24 14:50:00,1.54455,1.54459,1.54396,1.5445,1322800002.0
2005-01-24 14:55:00,1.54442,1.54472,1.5442,1.54437,1075700004.0
2005-01-24 15:00:00,1.54452,1.54452,1.54394,1.54399,1546400004.0
2005-01-24 15:05:00,1.54408,1.5443,1.54362,1.54378,1435100010.0
2005-01-24 15:10:00,1.54359,1.54388,1.54343,1.54364,956700003.0
2005-01-24 15:15:00,1.54384,1.54404,1.54367,1.54395,1443000013.0
2005-01-24 15:20:00,1.54401,1.5446,1.54401,1.54425,1280700000.0
2005-01-24 15:25:00,1.54442,1.54455,1.5442,1.5442,1387299993.0
2005-01-24 15:30:00,1.54439,1.54453,1.54409,1.54424,1180799995.0
2005-01-24 15:35:00,1.54447,1.54451,1.54401,1.5444,1123800003.0
2005-01-24 15:40:00,1.54436,1.54451,1.54406,1.54437,840299995.0
2005-01-24 15:45:00,1.54429,1.54443,1.54406,1.54428,1430300002.0
2005-01-24 15:50:00,1.54428,1.54449,1.54408,1.5442,1210600014.0
2005-01-24 15:55:00,1.54415,1.54441,1.54404,1.54416,1150799994.0
2005-01-24 16:00:00,1.54422,1.54448,1.54405,1.54424,1355300007.0
2005-01-24 16:05:00,1.54432,1.54459,1.54418,1.54437,1080899998.0
2005-01-24 16:10:00,1.5444,1.54491,1.54421,1.54491,1639399997.0
2005-01-24 16:15:00,1.54483,1.5451,1.54463,1.54492,1516100003.0
2005-01-24 16:20:00,1.54504,1.54515,1.54466,1.54482,1399500005.0
2005-01-24 16:25:00,1.54469,1.54489,1.54441,1.54452,1350499998.0
2005-01-24 16:30:00,1.54455,1.54489,1.54429,1.54465,1485000010.0
2005-01-24 16:35:00,1.54474,1.54519,1.5446,1.54494,1758799997.0
2005-01-24 16:40:00,1.54497,1.54511,1.54466,1.54493,1538699997.0
2005-01-24 16:45:00,1.54491,1.54518,1.54474,1.54501,1190899996.0
2005-01-24 16:50:00,1.5451,1.54516,1.54474,1.54481,1485400006.0
2005-01-24 16:55:00,1.54503,1.5452,1.54461,1.54484,1360599998.0
2005-01-24 17:00:00,1.54485,1.54511,1.54459,1.54472,1485599998.0
2005-01-24 17:05:00,1.54502,1.54513,1.54479,1.54496,1407500006.0
2005-01-24 17:10:00,1.54486,1.54521,1.54482,1.54492,1262700001.0
2005-01-24 17:15:00,1.54504,1.54529,1.54489,1.54513,1344600004.0
2005-01-24 17:20:00,1.54504,1.54541,1.54485,1.54517,1319200010.0
2005-01-24 17:25:00,1.54525,1.54539,1.54509,1.54526,1398099993.0
2005-01-24 17:30:00,1.54505,1.54561,1.54477,1.54503,1652000003.0
2005-01-24 17:35:00,1.54513,1.54554,1.54498,1.54539,1549800015.0
2005-01-24 17:40:00,1.54529,1.54559,1.5451,1.54543,1524899997.0
2005-01-24 17:45:00,1.54545,1.5455,1.54502,1.54537,1443600001.0
2005-01-24 17:50:00,1.5454,1.54552,1.54509,1.54516,1458799994.0
2005-01-24 17:55:00,1.54526,1.54541,1.54499,1.54507,932700004.0
2005-01-24 18:00:00,1.54499,1.5465,1.54498,1.5465,3864499991.0
2005-01-24 18:05:00,1.5467,1.5467,1.54521,1.54538,3606399992.0
2005-01-24 18:10:00,1.5457,1.5467,1.54532,1.5463,6000400010.0
2005-01-24 18:15:00,1.54558,1.5465,1.54538,1.54568,7412200014.0
2005-01-24 18:20:00,1.54582,1.5465,1.54538,1.5465,4844800004.0
2005-01-24 18:25:00,1.5458,1.5465,1.54534,1.54571,4644000029.0
2005-01-24 18:30:00,1.54564,1.5465,1.54548,1.5465,5395600002.0
2005-01-24 18:35:00,1.54643,1.54656,1.54604,1.54629,8643400017.0
2005-01-24 18:40:00,1.5463,1.5465,1.54593,1.54607,4657000014.0
2005-01-24 18:45:00,1.54624,1.54628,1.54574,1.54603,2618300013.0
2005-01-24 18:50:00,1.54596,1.54607,1.54556,1.54589,5326400012.0
2005-01-24 18:55:00,1.54596,1.54635,1.54573,1.54619,6862400014.0
2005-01-24 19:00:00,1.54635,1.54646,1.54596,1.54626,2787499989.0
2005-01-24 19:05:00,1.54626,1.54659,1.54615,1.5464,6618000006.0
2005-01-24 19:10:00,1.54646,1.54659,1.54615,1.54628,4076600012.0
2005-01-24 19:15:00,1.54635,1.54652,1.5461,1.54643,4204000009.0
2005-01-24 19:20:00,1.54636,1.54645,1.54601,1.54617,3692900009.0
2005-01-24 19:25:00,1.54612,1.54645,1.54594,1.54617,4251500006.0
2005-01-24 19:30:00,1.5465,1.54652,1.54609,1.5463,6010800016.0
2005-01-24 19:35:00,1.54629,1.54663,1.54592,1.54604,4051099999.0
2005-01-24 19:40:00,1.54612,1.54643,1.54593,1.54596,3012999995.0
2005-01-24 19:45:00,1.54597,1.54641,1.54577,1.54601,3486900006.0
2005-01-24 19:50:00,1.54607,1.54626,1.54588,1.54619,2128799999.0
2005-01-24 19:55:00,1.54631,1.5465,1.54607,1.54636,5708600021.0
2005-01-24 20:00:00,1.54636,1.54655,1.54626,1.54637,2391900007.0
2005-01-24 20:05:00,1.54628,1.54642,1.54606,1.54614,2634200009.0
2005-01-24 20:10:00,1.54614,1.54639,1.54605,1.54617,3492200027.0
2005-01-24 20:15:00,1.54597,1.54651,1.54597,1.5463,4796800022.0
2005-01-24 20:20:00,1.54627,1.54636,1.54569,1.5461,2924899993.0
2005-01-24 20:25:00,1.5462,1.54637,1.546,1.54623,3075400004.0
2005-01-24 20:30:00,1.5467,1.5467,1.54596,1.54597,5463100016.0
2005-01-24 20:35:00,1.54612,1.54651,1.54588,1.5461,5123700019.0
2005-01-24 20:40:00,1.54611,1.54637,1.54592,1.54614,3858400006.0
2005-01-24 20:45:00,1.54603,1.5465,1.54596,1.5463,4319600010.0
2005-01-24 20:50:00,1.54653,1.54663,1.54614,1.54643,6142800022.0
2005-01-24 20:55:00,1.54637,1.54649,1.5459,1.5459,5451000022.0
2005-01-24 21:00:00,1.5461,1.54623,1.5457,1.54612,6587400022.0
2005-01-24 21:05:00,1.54605,1.54633,1.54594,1.54617,2374100014.0
2005-01-24 21:10:00,1.5462,1.54628,1.54603,1.54625,3862700010.0
2005-01-24 21:15:00,1.54613,1.54639,1.54593,1.54615,3908000005.0
2005-01-24 21:20:00,1.5454,1.54649,1.5453,1.54616,7546800022.0
2005-01-24 21:25:00,1.5464,1.54674,1.54595,1.54656,3698500012.0
2005-01-24 21:30:00,1.54641,1.5466,1.54602,1.54604,4762300010.0
2005-01-24 21:35:00,1.54613,1.54627,1.54588,1.54608,1981200007.0
2005-01-24 21:40:00,1.54604,1.54628,1.54576,1.54601,4602800014.0
2005-01-24 21:45:00,1.54605,1.54607,1.54552,1.54552,4427199996.0
2005-01-24 21:50:00,1.5456,1.54599,1.54539,1.5459,3468500005.0
2005-01-24 21:55:00,1.54575,1.54605,1.54564,1.54575,3200200014.0
2005-01-24 22:00:00,1.54575,1.54587,1.54539,1.54558,3342599998.0
2005-01-24 22:05:00,1.54574,1.54574,1.54511,1.54521,1647700006.0
2005-01-24 22:10:00,1.5452,1.54528,1.54444,1.54508,1576799997.0
2005-01-24 22:15:00,1.545,1.54536,1.54483,1.5451,1553400011.0
2005-01-24 22:20:00,1.54496,1.54535,1.54495,1.54507,2270800001.0
2005-01-24 22:25:00,1.54506,1.54558,1.54475,1.5452,3095300001.0
2005-01-24 22:30:00,1.54526,1.54542,1.54504,1.54519,1990300001.0
2005-01-24 22:35:00,1.54528,1.54541,1.54465,1.54488,3032700002.0
2005-01-24 22:40:00,1.5449,1.54519,1.54465,1.54488,3449299996.0
2005-01-24 22:45:00,1.54487,1.54529,1.54469,1.54492,1964999998.0
2005-01-24 22:50:00,1.54507,1.54524,1.54464,1.54488,2022000009.0
2005-01-24 22:55:00,1.54514,1.54536,1.54449,1.54449,1978500014.0
2005-01-24 23:00:00,1.54471,1.54515,1.54448,1.54495,1559300003.0
2005-01-24 23:05:00,1.54494,1.54515,1.5448,1.54506,1322400011.0
2005-01-24 23:10:00,1.54505,1.5453,1.54495,1.54504,1211300006.0
2005-01-24 23:15:00,1.54505,1.54531,1.54491,1.54499,1385899997.0
2005-01-24 23:20:00,1.54517,1.54527,1.54488,1.545,1052899994.0
2005-01-24 23:25:00,1.54515,1.54526,1.54479,1.54508,1275500002.0
2005-01-24 23:30:00,1.5451,1.54519,1.54473,1.54497,1252200015.0
2005-01-24 23:35:00,1.54483,1.54523,1.54475,1.54493,1288899993.0
2005-01-24 23:40:00,1.545,1.54511,1.5447,1.54495,1467800006.0
2005-01-24 23:45:00,1.54492,1.54526,1.54434,1.54526,1363699994.0
2005-01-24 23:50:00,1.54525,1.54525,1.54449,1.54486,1297700014.0
2005-01-24 23:55:00,1.54483,1.54507,1.54413,1.54498,758400005.0
2005-01-25 00:00:00,1.54498,1.54498,1.54423,1.54423,1087399999.0
2005-01-25 00:05:00,1.54469,1.54483,1.54403,1.54424,1329899999.0
2005-01-25 00:10:00,1.5447,1.54471,1.54404,1.54447,1213300011.0
2005-01-25 00:15:00,1.5446,1.54484,1.54431,1.54443,1361400003.0
2005-01-25 00:20:00,1.54455,1.54466,1.54418,1.54452,1068099996.0
2005-01-25 00:25:00,1.54464,1.5447,1.54428,1.54434,1201700000.0
2005-01-25 00:30:00,1.54445,1.54509,1.54435,1.54478,1631700008.0
2005-01-25 00:35:00,1.54489,1.54526,1.54442,1.54499,1315999999.0
2005-01-25 00:40:00,1.54555,1.54555,1.54432,1.54475,1345200000.0
2005-01-25 00:45:00,1.54499,1.54499,1.54437,1.54437,1243500002.0
2005-01-25 00:50:00,1.54476,1.54495,1.54456,1.5449,1240800007.0
2005-01-25 00:55:00,1.54506,1.54508,1.54412,1.54481,1092200003.0
2005-01-25 01:00:00,1.5448,1.54498,1.54466,1.54484,1231399996.0
2005-01-25 01:05:00,1.5448,1.54508,1.54473,1.54482,1077600004.0
2005-01-25 01:10:00,1.545,1.54513,1.54454,1.5449,1735799998.0
2005-01-25 01:15:00,1.54508,1.54515,1.54459,1.54496,1131099999.0
2005-01-25 01:20:00,1.54489,1.545,1.54446,1.54497,1039800001.0
2005-01-25 01:25:00,1.54479,1.54497,1.54408,1.54413,1940199984.0
2005-01-25 01:30:00,1.54465,1.54478,1.54438,1.54475,1525300002.0
2005-01-25 01:35:00,1.54457,1.54502,1.54446,1.54492,1317600000.0
2005-01-25 01:40:00,1.54507,1.54511,1.5446,1.54467,921500016.0
2005-01-25 01:45:00,1.54485,1.54497,1.54435,1.54478,1345300004.0
2005-01-25 01:50:00,1.54488,1.54501,1.54454,1.54486,1282600005.0
2005-01-25 01:55:00,1.54497,1.54499,1.54455,1.54467,1538800001.0
2005-01-25 02:00:00,1.54481,1.54486,1.54432,1.54485,1418199991.0
2005-01-25 02:05:00,1.5448,1.54495,1.5443,1.54478,1647399997.0
2005-01-25 02:10:00,1.54467,1.54495,1.54438,1.54495,942500001.0
2005-01-25 02:15:00,1.54479,1.54507,1.54416,1.54484,727800000.0
2005-01-25 02:20:00,1.54487,1.54514,1.54476,1.54509,1526100004.0
2005-01-25 02:25:00,1.54499,1.54507,1.54462,1.54494,962199997.0
2005-01-25 02:30:00,1.54462,1.54502,1.54462,1.5449,918700000.0
2005-01-25 02:35:00,1.54478,1.54502,1.54454,1.54488,1529799990.0
2005-01-25 02:40:00,1.54494,1.54505,1.5444,1.54447,1094000003.0
2005-01-25 02:45:00,1.54483,1.54503,1.54456,1.54476,957200009.0
2005-01-25 02:50:00,1.54482,1.54515,1.54464,1.54498,1227400007.0
2005-01-25 02:55:00,1.54486,1.545,1.54465,1.54484,1091500009.0
2005-01-25 03:00:00,1.54498,1.54513,1.54464,1.54491,909699997.0
2005-01-25 03:05:00,1.54468,1.5451,1.54431,1.54483,1022800005.0
2005-01-25 03:10:00,1.54495,1.5452,1.54431,1.54505,1227599999.0
2005-01-25 03:15:00,1.54462,1.54511,1.54462,1.54489,1072499998.0
2005-01-25 03:20:00,1.54477,1.54511,1.54466,1.54492,1157799989.0
2005-01-25 03:25:00,1.54484,1.54505,1.54447,1.54485,840200003.0
2005-01-25 03:30:00,1.54486,1.54507,1.54467,1.54497,1214100007.0
2005-01-25 03:35:00,1.54478,1.54508,1.54462,1.54475,1057600008.0
2005-01-25 03:40:00,1.54505,1.54505,1.54448,1.54458,1537100002.0
2005-01-25 03:45:00,1.54459,1.54499,1.54444,1.54467,1335500008.0
2005-01-25 03:50:00,1.54467,1.5458,1.54455,1.54555,1362199993.0
2005-01-25 03:55:00,1.5457,1.54583,1.54538,1.54544,1201299998.0
2005-01-25 04:00:00,1.5457,1.54601,1.54535,1.54556,1688100000.0
2005-01-25 04:05:00,1.54507,1.54604,1.54493,1.54566,1514900001.0
2005-01-25 04:10:00,1.54582,1.54582,1.5454,1.54558,1015200004.0
2005-01-25 04:15:00,1.54578,1.54589,1.54547,1.54556,1399100001.0
2005-01-25 04:20:00,1.5458,1.54587,1.54536,1.54537,1170900005.0
2005-01-25 04:25:00,1.54543,1.54557,1.54506,1.54534,1967399994.0
2005-01-25 04:30:00,1.54548,1.54555,1.54498,1.54513,1273000005.0
2005-01-25 04:35:00,1.54513,1.54531,1.54504,1.54522,1172400001.0
2005-01-25 04:40:00,1.54528,1.54539,1.54492,1.54524,1457000012.0
2005-01-25 04:45:00,1.54518,1.54558,1.54515,1.54534,1374899998.0
2005-01-25 04:50:00,1.54537,1.54547,1.5447,1.545,1309900011.0
2005-01-25 04:55:00,1.54515,1.54546,1.54501,1.54533,1173599992.0
2005-01-25 05:00:00,1.54531,1.54557,1.5446,1.54487,1143999997.0
2005-01-25 05:05:00,1.54492,1.54511,1.5448,1.54502,1515800012.0
2005-01-25 05:10:00,1.545,1.545,1.54415,1.54455,1090199997.0
2005-01-25 05:15:00,1.54474,1.54497,1.54454,1.54466,792499999.0
2005-01-25 05:20:00,1.54489,1.54513,1.54472,1.5449,1162300001.0
2005-01-25 05:25:00,1.54497,1.54535,1.54477,1.54535,979100007.0
2005-01-25 05:30:00,1.5453,1.5453,1.54479,1.54502,789400000.0
2005-01-25 05:35:00,1.54485,1.54543,1.54475,1.54527,1793700007.0
2005-01-25 05:40:00,1.54532,1.54539,1.54506,1.54521,1188100001.0
2005-01-25 05:45:00,1.5452,1.54538,1.54478,1.54523,1491500004.0
2005-01-25 05:50:00,1.54538,1.54558,1.54485,1.54492,1593500000.0
2005-01-25 05:55:00,1.5448,1.5451,1.54475,1.54508,1072000001.0
2005-01-25 06:00:00,1.54498,1.54517,1.54474,1.54505,1448400003.0
2005-01-25 06:05:00,1.5452,1.54539,1.545,1.54517,1727000007.0
2005-01-25 06:10:00,1.54523,1.54565,1.54511,1.54548,1225999997.0
2005-01-25 06:15:00,1.54508,1.54555,1.54507,1.54522,1319500000.0
2005-01-25 06:20:00,1.54527,1.54535,1.54458,1.54535,1542300005.0
2005-01-25 06:25:00,1.54505,1.54537,1.54494,1.5453,1314999996.0
2005-01-25 06:30:00,1.54457,1.54563,1.54457,1.54521,1447800002.0
2005-01-25 06:35:00,1.54558,1.54566,1.54533,1.54553,1268200004.0
2005-01-25 06:40:00,1.5454,1.54556,1.54487,1.54556,1280599999.0
2005-01-25 06:45:00,1.54535,1.5456,1.54516,1.54532,1349300000.0
2005-01-25 06:50:00,1.54563,1.54571,1.54504,1.54557,1242899998.0
2005-01-25 06:55:00,1.54563,1.54563,1.54515,1.54518,1849000001.0
2005-01-25 07:00:00,1.54506,1.5455,1.54497,1.5455,1694399999.0
2005-01-25 07:05:00,1.54544,1.54555,1.54522,1.54536,1449800006.0
2005-01-25 07:10:00,1.54539,1.54544,1.54486,1.54523,1087800001.0
2005-01-25 07:15:00,1.54533,1.54537,1.54492,1.54524,1193100004.0
2005-01-25 07:20:00,1.54521,1.54552,1.54499,1.5453,1755599997.0
2005-01-25 07:25:00,1.54524,1.54542,1.545,1.54503,1566899999.0
2005-01-25 07:30:00,1.54505,1.54529,1.54481,1.54506,1538600009.0
2005-01-25 07:35:00,1.54527,1.54545,1.54494,1.54518,1170400009.0
2005-01-25 07:40:00,1.54528,1.54553,1.54494,1.54512,1721100004.0
2005-01-25 07:45:00,1.54532,1.54535,1.54506,1.54515,1383400002.0
2005-01-25 07:50:00,1.54523,1.5454,1.5446,1.5454,981500005.0
2005-01-25 07:55:00,1.54509,1.54531,1.54496,1.5451,1243700002.0
2005-01-25 08:00:00,1.54515,1.54529,1.54497,1.54517,1396200006.0
2005-01-25 08:05:00,1.5451,1.54528,1.54464,1.54503,1125899999.0
2005-01-25 08:10:00,1.54495,1.54511,1.5448,1.54495,1457000014.0
2005-01-25 08:15:00,1.54468,1.54502,1.54455,1.54498,893500002.0
2005-01-25 08:20:00,1.54499,1.54499,1.54464,1.54475,1140400011.0
2005-01-25 08:25:00,1.54509,1.5451,1.54459,1.54479,1767900004.0
2005-01-25 08:30:00,1.54477,1.54506,1.5446,1.54484,1505900007.0
2005-01-25 08:35:00,1.54475,1.54491,1.5445,1.54451,954499999.0
2005-01-25 08:40:00,1.54455,1.54465,1.5442,1.54438,1287400007.0
2005-01-25 08:45:00,1.54437,1.54452,1.54414,1.54423,1392599999.0
2005-01-25 08:50:00,1.5443,1.54459,1.54416,1.54419,1406200007.0
2005-01-25 08:55:00,1.54425,1.54448,1.54412,1.54426,794299996.0
2005-01-25 09:00:00,1.54436,1.54459,1.54429,1.54452,1320099995.0
2005-01-25 09:05:00,1.54457,1.54468,1.54432,1.54445,1024299994.0
2005-01-25 09:10:00,1.54461,1.54498,1.54444,1.54477,1311100006.0
2005-01-25 09:15:00,1.54477,1.54493,1.54461,1.54474,1073899994.0
2005-01-25 09:20:00,1.54484,1.54495,1.54454,1.54472,1351400008.0
2005-01-25 09:25:00,1.54467,1.54488,1.54451,1.54458,1480400012.0
2005-01-25 09:30:00,1.54462,1.54462,1.54414,1.54428,1208900000.0
2005-01-25 09:35:00,1.54438,1.54453,1.54399,1.54442,1278599994.0
2005-01-25 09:40:00,1.54434,1.54463,1.54428,1.54436,1382199997.0
2005-01-25 09:45:00,1.54472,1.54478,1.54432,1.54433,1995099998.0
2005-01-25 09:50:00,1.5444,1.54464,1.54427,1.54448,1384800010.0
2005-01-25 09:55:00,1.54452,1.54472,1.54429,1.5443,931800002.0
2005-01-25 10:00:00,1.54444,1.5447,1.54435,1.54448,1449300005.0
2005-01-25 10:05:00,1.54442,1.54462,1.54417,1.54451,1557700000.0
2005-01-25 10:10:00,1.54444,1.54465,1.54427,1.54439,1214800002.0
2005-01-25 10:15:00,1.54435,1.54442,1.54406,1.54425,1398799999.0
2005-01-25 10:20:00,1.54433,1.54435,1.54384,1.54405,1721299998.0
2005-01-25 10:25:00,1.544,1.54412,1.54364,1.54371,1488300000.0
2005-01-25 10:30:00,1.54362,1.54405,1.54345,1.54382,1212200002.0
2005-01-25 10:35:00,1.54402,1.54402,1.54368,1.5439,1444600006.0
2005-01-25 10:40:00,1.54389,1.54397,1.54332,1.54377,1399600000.0
2005-01-25 10:45:00,1.54385,1.54398,1.54357,1.54382,1116699993.0
2005-01-25 10:50:00,1.54389,1.54419,1.54368,1.54371,1393700003.0
2005-01-25 10:55:00,1.54387,1.5441,1.54321,1.54321,1198299999.0
2005-01-25 11:00:00,1.54345,1.5437,1.54309,1.54329,1049300012.0
2005-01-25 11:05:00,1.54351,1.54376,1.54325,1.54375,1512500012.0
2005-01-25 11:10:00,1.54368,1.54379,1.54353,1.54368,1488100005.0
2005-01-25 11:15:00,1.54355,1.5437,1.54331,1.54351,1339100002.0
2005-01-25 11:20:00,1.5436,1.54381,1.54326,1.54351,1737200006.0
2005-01-25 11:25:00,1.54367,1.5439,1.54337,1.54364,1285200007.0
2005-01-25 11:30:00,1.54366,1.54382,1.54348,1.54361,1900900010.0
2005-01-25 11:35:00,1.54356,1.54382,1.54344,1.54357,1459100001.0
2005-01-25 11:40:00,1.54359,1.54389,1.54349,1.54356,1577100005.0
2005-01-25 11:45:00,1.54357,1.54385,1.54345,1.54367,1211400005.0
2005-01-25 11:50:00,1.5437,1.54378,1.54338,1.54338,1577100005.0
2005-01-25 11:55:00,1.54363,1.54379,1.54345,1.5437,1426099984.0
2005-01-25 12:00:00,1.54373,1.54381,1.54332,1.54356,1364800003.0
2005-01-25 12:05:00,1.54362,1.54375,1.54332,1.54372,1658700005.0
2005-01-25 12:10:00,1.54374,1.5439,1.54346,1.54372,1033199996.0
2005-01-25 12:15:00,1.54383,1.54385,1.54354,1.54379,1086899997.0
2005-01-25 12:20:00,1.54374,1.54388,1.54354,1.54366,1436400009.0
2005-01-25 12:25:00,1.5436,1.54378,1.54346,1.54358,1921699995.0
2005-01-25 12:30:00,1.54348,1.54365,1.54324,1.54324,1130299999.0
2005-01-25 12:35:00,1.5433,1.54362,1.54319,1.54351,1508100002.0
2005-01-25 12:40:00,1.54352,1.54398,1.54332,1.54371,1188199994.0
2005-01-25 12:45:00,1.54376,1.54398,1.54368,1.54398,1241700002.0
2005-01-25 12:50:00,1.54391,1.54439,1.54385,1.54408,1252699997.0
2005-01-25 12:55:00,1.5441,1.54424,1.54392,1.54412,1336500004.0
2005-01-25 13:00:00,1.54409,1.54448,1.54405,1.54416,1433600003.0
2005-01-25 13:05:00,1.5443,1.5446,1.54413,1.54444,1581600008.0
2005-01-25 13:10:00,1.54451,1.54466,1.54428,1.54428,1195600008.0
2005-01-25 13:15:00,1.54424,1.5446,1.54416,1.5445,1526499991.0
2005-01-25 13:20:00,1.54455,1.54477,1.54432,1.54459,1483700000.0
2005-01-25 13:25:00,1.5448,1.54497,1.54449,1.54467,1441000000.0
2005-01-25 13:30:00,1.54477,1.54494,1.54455,1.54471,1196400000.0
2005-01-25 13:35:00,1.54466,1.54489,1.54435,1.54459,1629500006.0
2005-01-25 13:40:00,1.54457,1.54477,1.5443,1.54451,1681500000.0
2005-01-25 13:45:00,1.54464,1.54481,1.54436,1.54468,1400699999.0
2005-01-25 13:50:00,1.54468,1.5448,1.54437,1.54457,1379200002.0
2005-01-25 13:55:00,1.54454,1.54464,1.54403,1.54422,1600800002.0
2005-01-25 14:00:00,1.5443,1.54462,1.54392,1.54427,1768000008.0
2005-01-25 14:05:00,1.54421,1.54428,1.54396,1.5441,1142100001.0
2005-01-25 14:10:00,1.5443,1.54437,1.5438,1.54398,1442800002.0
2005-01-25 14:15:00,1.54426,1.54433,1.54365,1.5439,1550800009.0
2005-01-25 14:20:00,1.54398,1.54409,1.54361,1.54388,1621399992.0
2005-01-25 14:25:00,1.54407,1.54427,1.54378,1.54418,1376600000.0
2005-01-25 14:30:00,1.54422,1.5447,1.54405,1.54436,1731500003.0
2005-01-25 14:35:00,1.54462,1.54582,1.5443,1.54551,1671899997.0
2005-01-25 14:40:00,1.54573,1.54616,1.54567,1.54576,1615600010.0
2005-01-25 14:45:00,1.54597,1.546,1.54572,1.54588,1112699997.0
2005-01-25 14:50:00,1.5461,1.54655,1.54593,1.54623,1417400005.0
2005-01-25 14:55:00,1.54626,1.54633,1.54585,1.54594,1249900012.0
2005-01-25 15:00:00,1.54603,1.5461,1.54562,1.54591,1452999999.0
2005-01-25 15:05:00,1.54574,1.54606,1.54554,1.546,1136400000.0
2005-01-25 15:10:00,1.54605,1.54613,1.5456,1.54565,1300500007.0
2005-01-25 15:15:00,1.54558,1.546,1.54548,1.54562,1300300003.0
2005-01-25 15:20:00,1.54556,1.54571,1.54534,1.54534,1456200008.0
2005-01-25 15:25:00,1.54571,1.54593,1.54554,1.5456,1359400000.0
2005-01-25 15:30:00,1.54575,1.54579,1.54533,1.5457,1659800003.0
2005-01-25 15:35:00,1.54569,1.54581,1.54542,1.54561,1164499996.0
2005-01-25 15:40:00,1.54556,1.54594,1.54551,1.5458,1409200005.0
2005-01-25 15:45:00,1.54577,1.546,1.5455,1.54583,1266400001.0
2005-01-25 15:50:00,1.54583,1.54589,1.54545,1.54573,1302999998.0
2005-01-25 15:55:00,1.54578,1.54583,1.54551,1.54554,1201200005.0
2005-01-25 16:00:00,1.5457,1.54589,1.54544,1.54565,1355799997.0
2005-01-25 16:05:00,1.54561,1.54588,1.54548,1.54577,1752900003.0
2005-01-25 16:10:00,1.54584,1.54591,1.54552,1.54577,1466099999.0
2005-01-25 16:15:00,1.54552,1.546,1.54544,1.54579,1261299999.0
2005-01-25 16:20:00,1.54579,1.54612,1.54542,1.54584,1316300001.0
2005-01-25 16:25:00,1.54598,1.54635,1.5458,1.5463,1255500001.0
2005-01-25 16:30:00,1.54602,1.54633,1.54593,1.54633,1505800001.0
2005-01-25 16:35:00,1.5464,1.54643,1.54607,1.54619,1412099995.0
2005-01-25 16:40:00,1.5463,1.54657,1.54615,1.54652,1375799995.0
2005-01-25 16:45:00,1.54634,1.54651,1.54611,1.54635,1346400009.0
2005-01-25 16:50:00,1.54618,1.54644,1.54597,1.5462,1442500004.0
2005-01-25 16:55:00,1.54645,1.54653,1.54616,1.54621,1711000015.0
2005-01-25 17:00:00,1.54643,1.54675,1.54625,1.54631,1748100003.0
2005-01-25 17:05:00,1.54656,1.54738,1.54656,1.54717,1740499995.0
2005-01-25 17:10:00,1.54751,1.54804,1.54704,1.54712,1464899994.0
2005-01-25 17:15:00,1.54725,1.54767,1.54703,1.54748,1191700004.0
2005-01-25 17:20:00,1.54763,1.54773,1.54733,1.5474,1379900008.0
2005-01-25 17:25:00,1.54763,1.54812,1.54748,1.54804,1878000000.0
2005-01-25 17:30:00,1.54784,1.54845,1.54759,1.54778,1438700003.0
2005-01-25 17:35:00,1.54787,1.5486,1.54754,1.5485,1492000011.0
2005-01-25 17:40:00,1.5485,1.54855,1.54804,1.54841,1849299995.0
2005-01-25 17:45:00,1.54837,1.54858,1.54811,1.54819,1663700001.0
2005-01-25 17:50:00,1.54835,1.54856,1.54822,1.54831,1571899994.0
2005-01-25 17:55:00,1.5484,1.54852,1.54817,1.54852,1156700002.0
2005-01-25 18:00:00,1.5486,1.5501,1.54844,1.5496,7562399973.0
2005-01-25 18:05:00,1.5495,1.5497,1.54822,1.54847,9141499965.0
2005-01-25 18:10:00,1.5495,1.5495,1.54818,1.5493,7400000007.0
2005-01-25 18:15:00,1.5484,1.5499,1.54819,1.54898,7909100016.0
2005-01-25 18:20:00,1.54905,1.5497,1.54887,1.5495,6244200031.0
2005-01-25 18:25:00,1.5496,1.5496,1.5488,1.549,7645600021.0
2005-01-25 18:30:00,1.54905,1.5493,1.5488,1.5493,7804900010.0
2005-01-25 18:35:00,1.54905,1.54935,1.54848,1.54915,9070800024.0
2005-01-25 18:40:00,1.54904,1.54933,1.54868,1.54868,4019000026.0
2005-01-25 18:45:00,1.54876,1.54889,1.54825,1.54852,3002000005.0
2005-01-25 18:50:00,1.54849,1.54894,1.54843,1.54891,5196200017.0
2005-01-25 18:55:00,1.54889,1.54943,1.54868,1.54893,5719200015.0
2005-01-25 19:00:00,1.54912,1.55004,1.5488,1.54932,2391499993.0
2005-01-25 19:05:00,1.54945,1.54958,1.54899,1.54899,7020500024.0
2005-01-25 19:10:00,1.54909,1.5493,1.54878,1.54915,4209300010.0
2005-01-25 19:15:00,1.54915,1.55007,1.54903,1.5497,4432000029.0
2005-01-25 19:20:00,1.5499,1.55005,1.5491,1.54929,3970900022.0
2005-01-25 19:25:00,1.54911,1.54928,1.54861,1.54867,4360399998.0
2005-01-25 19:30:00,1.5494,1.5496,1.54874,1.54889,5542100007.0
2005-01-25 19:35:00,1.549,1.54924,1.54855,1.54917,4149399997.0
2005-01-25 19:40:00,1.5492,1.54964,1.54915,1.5495,2755600000.0
2005-01-25 19:45:00,1.54955,1.54966,1.54931,1.54943,3200000012.0
2005-01-25 19:50:00,1.54939,1.54952,1.54922,1.5493,2388099995.0
2005-01-25 19:55:00,1.54945,1.54949,1.54913,1.54922,6055599987.0
2005-01-25 20:00:00,1.54944,1.54956,1.54913,1.54939,2329899992.0
2005-01-25 20:05:00,1.54901,1.54955,1.54885,1.5493,2701600008.0
2005-01-25 20:10:00,1.54938,1.54948,1.5491,1.54918,3922700014.0
2005-01-25 20:15:00,1.54861,1.54956,1.54861,1.5495,4500200008.0
2005-01-25 20:20:00,1.5494,1.5495,1.54902,1.54912,3776800019.0
2005-01-25 20:25:00,1.5493,1.54945,1.54896,1.54911,4669100004.0
2005-01-25 20:30:00,1.5495,1.5495,1.54884,1.54887,1746199999.0
2005-01-25 20:35:00,1.54885,1.54931,1.54881,1.54888,4644199994.0
2005-01-25 20:40:00,1.54903,1.54929,1.54875,1.54913,3864800025.0
2005-01-25 20:45:00,1.54904,1.54951,1.54902,1.54938,4154300010.0
2005-01-25 20:50:00,1.5493,1.54979,1.549,1.54922,4525400008.0
2005-01-25 20:55:00,1.54898,1.54938,1.5486,1.5486,5944100004.0
2005-01-25 21:00:00,1.5488,1.54944,1.5486,1.54917,5585699999.0
2005-01-25 21:05:00,1.54914,1.5494,1.5487,1.54907,2869100012.0
2005-01-25 21:10:00,1.54912,1.54927,1.54894,1.54925,3547000021.0
2005-01-25 21:15:00,1.54931,1.54935,1.54858,1.54906,3947900017.0
2005-01-25 21:20:00,1.549,1.54936,1.5486,1.54908,7113699999.0
2005-01-25 21:25:00,1.54906,1.54931,1.5488,1.54898,3524200000.0
2005-01-25 21:30:00,1.54907,1.54937,1.5482,1.54937,3110000002.0
2005-01-25 21:35:00,1.549,1.54916,1.54876,1.54893,1951000009.0
2005-01-25 21:40:00,1.54886,1.54903,1.54869,1.54889,4294800014.0
2005-01-25 21:45:00,1.54895,1.54905,1.54847,1.5488,4682000015.0
2005-01-25 21:50:00,1.54887,1.54898,1.54859,1.54862,3452500005.0
2005-01-25 21:55:00,1.54864,1.54886,1.54832,1.54853,3484199995.0
2005-01-25 22:00:00,1.54862,1.54882,1.54844,1.54875,3038600010.0
2005-01-25 22:05:00,1.54856,1.54884,1.54834,1.54861,1897400005.0
2005-01-25 22:10:00,1.54868,1.54884,1.54843,1.5486,1813200002.0
2005-01-25 22:15:00,1.54843,1.54873,1.54838,1.54856,1729400014.0
2005-01-25 22:20:00,1.54837,1.54866,1.54802,1.54802,2058200009.0
2005-01-25 22:25:00,1.54826,1.54826,1.54738,1.54789,3251099993.0
2005-01-25 22:30:00,1.5477,1.54817,1.54768,1.548,2158100008.0
2005-01-25 22:35:00,1.54797,1.54812,1.54763,1.54803,2503700002.0
2005-01-25 22:40:00,1.54805,1.54822,1.5475,1.54797,3540100007.0
2005-01-25 22:45:00,1.54797,1.5481,1.54725,1.54725,1988500002.0
2005-01-25 22:50:00,1.5475,1.54774,1.54716,1.54739,1799900010.0
2005-01-25 22:55:00,1.54767,1.54773,1.54713,1.54713,1332900000.0
2005-01-25 23:00:00,1.54703,1.54788,1.54703,1.54776,1476300004.0
2005-01-25 23:05:00,1.54749,1.54788,1.54742,1.54767,1322100005.0
2005-01-25 23:10:00,1.5475,1.54786,1.5473,1.54767,1531100007.0
2005-01-25 23:15:00,1.54767,1.54791,1.5474,1.54753,1449600000.0
2005-01-25 23:20:00,1.54765,1.54796,1.54743,1.54747,1030499997.0
2005-01-25 23:25:00,1.54767,1.5478,1.54752,1.54764,849200001.0
2005-01-25 23:30:00,1.54782,1.54786,1.54734,1.54762,1196600006.0
2005-01-25 23:35:00,1.5477,1.54775,1.54735,1.54739,793899997.0
2005-01-25 23:40:00,1.54737,1.54772,1.54708,1.54766,1574400013.0
2005-01-25 23:45:00,1.54747,1.54767,1.54732,1.54755,642199993.0
2005-01-25 23:50:00,1.5475,1.54765,1.54736,1.54748,1076099999.0
2005-01-25 23:55:00,1.54766,1.54766,1.5474,1.54765,557099997.0
2005-01-26 00:00:00,1.54765,1.54787,1.54702,1.54731,1325400016.0
2005-01-26 00:05:00,1.54739,1.54779,1.54714,1.5475,1352100006.0
2005-01-26 00:10:00,1.54762,1.54788,1.54714,1.54751,1434799997.0
2005-01-26 00:15:00,1.54743,1.54769,1.54721,1.54744,1248099997.0
2005-01-26 00:20:00,1.54742,1.54779,1.54721,1.54731,1177500004.0
2005-01-26 00:25:00,1.54751,1.54781,1.54715,1.54769,1127900008.0
2005-01-26 00:30:00,1.54761,1.54784,1.54729,1.54737,1141799999.0
2005-01-26 00:35:00,1.54748,1.5479,1.54734,1.54768,1348899990.0
2005-01-26 00:40:00,1.54713,1.54785,1.54712,1.5476,1515999995.0
2005-01-26 00:45:00,1.54763,1.54785,1.54745,1.5475,1220500000.0
2005-01-26 00:50:00,1.54758,1.54801,1.54686,1.547,1147200001.0
2005-01-26 00:55:00,1.54706,1.54802,1.54702,1.54766,1325799997.0
2005-01-26 01:00:00,1.54755,1.54788,1.5475,1.54759,1659899996.0
2005-01-26 01:05:00,1.54768,1.54807,1.54766,1.54793,1109700001.0
2005-01-26 01:10:00,1.54795,1.54795,1.54755,1.54793,1071899992.0
2005-01-26 01:15:00,1.54799,1.54811,1.54742,1.54762,1367300000.0
2005-01-26 01:20:00,1.54779,1.5479,1.54733,1.54754,1435300003.0
2005-01-26 01:25:00,1.54771,1.54798,1.54757,1.54757,1589200013.0
2005-01-26 01:30:00,1.5478,1.54786,1.5473,1.54741,1254700005.0
2005-01-26 01:35:00,1.5476,1.54788,1.54755,1.54759,1289400003.0
2005-01-26 01:40:00,1.5477,1.54811,1.54752,1.54785,1044900005.0
2005-01-26 01:45:00,1.54785,1.54796,1.54749,1.54794,1075200014.0
2005-01-26 01:50:00,1.54774,1.54787,1.54737,1.5478,897800000.0
2005-01-26 01:55:00,1.54788,1.54795,1.54736,1.54795,944900000.0
2005-01-26 02:00:00,1.54785,1.54795,1.54751,1.54781,1378700003.0
2005-01-26 02:05:00,1.54758,1.54813,1.54748,1.54787,1434699999.0
2005-01-26 02:10:00,1.54775,1.54791,1.54744,1.54779,811800002.0
2005-01-26 02:15:00,1.54775,1.54783,1.5474,1.54752,976900007.0
2005-01-26 02:20:00,1.54738,1.54773,1.54722,1.54731,1743100004.0
2005-01-26 02:25:00,1.54775,1.54797,1.5476,1.54788,1096900010.0
2005-01-26 02:30:00,1.54752,1.54785,1.54737,1.54779,779900003.0
2005-01-26 02:35:00,1.54788,1.54814,1.54758,1.54804,1275799993.0
2005-01-26 02:40:00,1.54799,1.54815,1.54773,1.54815,1140499999.0
2005-01-26 02:45:00,1.54796,1.54808,1.54776,1.54798,1209799999.0
2005-01-26 02:50:00,1.54792,1.54808,1.54776,1.54776,1298000011.0
2005-01-26 02:55:00,1.54758,1.54774,1.54721,1.5474,1345400002.0
2005-01-26 03:00:00,1.54689,1.54755,1.54689,1.54698,1588600010.0
2005-01-26 03:05:00,1.54733,1.54766,1.54714,1.54714,1068399998.0
2005-01-26 03:10:00,1.54738,1.54761,1.54715,1.54756,1340000001.0
2005-01-26 03:15:00,1.54739,1.54753,1.54672,1.54738,1040399997.0
2005-01-26 03:20:00,1.54738,1.54761,1.54706,1.54745,1003400000.0
2005-01-26 03:25:00,1.5473,1.54748,1.54716,1.5473,940399993.0
2005-01-26 03:30:00,1.54726,1.5475,1.54721,1.54745,1025799995.0
2005-01-26 03:35:00,1.54738,1.54741,1.54686,1.547,877199993.0
2005-01-26 03:40:00,1.54736,1.54745,1.54673,1.54738,1169400002.0
2005-01-26 03:45:00,1.54742,1.54745,1.54672,1.54728,1560699999.0
2005-01-26 03:50:00,1.5474,1.54758,1.54688,1.54742,1415499999.0
2005-01-26 03:55:00,1.54712,1.54745,1.54683,1.5474,1425900009.0
2005-01-26 04:00:00,1.54688,1.54747,1.54687,1.5474,1368799991.0
2005-01-26 04:05:00,1.5473,1.54747,1.54701,1.54728,1230499991.0
2005-01-26 04:10:00,1.54729,1.5476,1.54694,1.54714,1081200001.0
2005-01-26 04:15:00,1.54745,1.54748,1.54696,1.54727,930600009.0
2005-01-26 04:20:00,1.54743,1.54759,1.54712,1.54736,1376199995.0
2005-01-26 04:25:00,1.54744,1.54746,1.54678,1.54713,1442599998.0
2005-01-26 04:30:00,1.54726,1.54743,1.54713,1.5474,766900005.0
2005-01-26 04:35:00,1.54739,1.54744,1.54706,1.54718,1080199999.0
2005-01-26 04:40:00,1.54735,1.54738,1.54711,1.54735,1011399997.0
2005-01-26 04:45:00,1.54731,1.54738,1.54677,1.54698,1349900012.0
2005-01-26 04:50:00,1.547,1.54743,1.54687,1.54728,1001000003.0
2005-01-26 04:55:00,1.54725,1.54742,1.54712,1.54739,800900006.0
2005-01-26 05:00:00,1.54713,1.54745,1.54698,1.54737,1428199999.0
2005-01-26 05:05:00,1.5473,1.54754,1.54723,1.54723,862500001.0
2005-01-26 05:10:00,1.54738,1.54772,1.54728,1.54731,1378499995.0
2005-01-26 05:15:00,1.54767,1.54771,1.5468,1.54705,1332400006.0
2005-01-26 05:20:00,1.547,1.54737,1.54671,1.54711,1335400013.0
2005-01-26 05:25:00,1.547,1.54746,1.54699,1.54705,1332200014.0
2005-01-26 05:30:00,1.54718,1.54737,1.54672,1.54718,889600007.0
2005-01-26 05:35:00,1.5472,1.54752,1.54675,1.54722,1287200001.0
2005-01-26 05:40:00,1.54722,1.54732,1.54689,1.54703,996000001.0
2005-01-26 05:45:00,1.5472,1.54741,1.54694,1.54723,1379300005.0
2005-01-26 05:50:00,1.54725,1.54738,1.54678,1.54684,1461300000.0
2005-01-26 05:55:00,1.54704,1.5475,1.54704,1.54728,1335700003.0
2005-01-26 06:00:00,1.54748,1.54762,1.54698,1.54745,1336300004.0
2005-01-26 06:05:00,1.54761,1.54773,1.5473,1.5476,1733099998.0
2005-01-26 06:10:00,1.54744,1.54761,1.54712,1.54732,1273100001.0
2005-01-26 06:15:00,1.54735,1.54758,1.54715,1.54738,983500002.0
2005-01-26 06:20:00,1.5475,1.54773,1.54713,1.54743,1565600005.0
2005-01-26 06:25:00,1.54757,1.54776,1.54738,1.54756,1616299995.0
2005-01-26 06:30:00,1.54746,1.54765,1.54734,1.54757,964599995.0
2005-01-26 06:35:00,1.54758,1.54767,1.54719,1.54745,1654100004.0
2005-01-26 06:40:00,1.54746,1.54762,1.54714,1.54758,1009399993.0
2005-01-26 06:45:00,1.54763,1.54789,1.54738,1.5476,1294400008.0
2005-01-26 06:50:00,1.54766,1.54788,1.54751,1.5477,1045300008.0
2005-01-26 06:55:00,1.54778,1.54796,1.54754,1.54783,1255900000.0
2005-01-26 07:00:00,1.54755,1.54775,1.54724,1.54756,1222500007.0
2005-01-26 07:05:00,1.54761,1.5478,1.5474,1.54755,708300004.0
2005-01-26 07:10:00,1.54756,1.54795,1.54746,1.54756,1086900002.0
2005-01-26 07:15:00,1.54765,1.54791,1.54738,1.54756,1169200006.0
2005-01-26 07:20:00,1.54751,1.54808,1.5475,1.54768,1592800015.0
2005-01-26 07:25:00,1.54794,1.54801,1.54757,1.54788,1456100010.0
2005-01-26 07:30:00,1.54789,1.54799,1.54732,1.54768,1624399996.0
2005-01-26 07:35:00,1.5477,1.548,1.5476,1.54774,1236500000.0
2005-01-26 07:40:00,1.54777,1.54815,1.54753,1.54785,1632199997.0
2005-01-26 07:45:00,1.54795,1.5482,1.54781,1.54813,1178900002.0
2005-01-26 07:50:00,1.54794,1.54808,1.54771,1.54797,1063099998.0
2005-01-26 07:55:00,1.54794,1.54821,1.54773,1.54788,1189500003.0
2005-01-26 08:00:00,1.5478,1.5482,1.5478,1.54794,981500001.0
2005-01-26 08:05:00,1.54804,1.54819,1.54765,1.54788,1434300006.0
2005-01-26 08:10:00,1.54793,1.5481,1.54751,1.54768,1612700011.0
2005-01-26 08:15:00,1.54767,1.54795,1.54749,1.54771,1151600000.0
2005-01-26 08:20:00,1.54793,1.54804,1.54759,1.54787,1458899998.0
2005-01-26 08:25:00,1.54804,1.54817,1.54783,1.54817,927300000.0
2005-01-26 08:30:00,1.54766,1.54813,1.54766,1.54813,1365600015.0
2005-01-26 08:35:00,1.54808,1.54844,1.54776,1.54787,942199998.0
2005-01-26 08:40:00,1.54779,1.54791,1.54764,1.54788,1284800002.0
2005-01-26 08:45:00,1.54795,1.54803,1.54756,1.5479,1439100004.0
2005-01-26 08:50:00,1.54798,1.54798,1.5474,1.5474,850100009.0
2005-01-26 08:55:00,1.54759,1.5478,1.54729,1.54754,1550499998.0
2005-01-26 09:00:00,1.54766,1.54773,1.54686,1.5472,1413400003.0
2005-01-26 09:05:00,1.54727,1.54745,1.54699,1.54718,1353600006.0
2005-01-26 09:10:00,1.54735,1.54778,1.54716,1.54727,1114699997.0
2005-01-26 09:15:00,1.54728,1.54767,1.54723,1.54755,1258100006.0
2005-01-26 09:20:00,1.54769,1.54838,1.5474,1.54838,1533199991.0
2005-01-26 09:25:00,1.54852,1.54887,1.54832,1.54832,1376500010.0
2005-01-26 09:30:00,1.54853,1.54853,1.54788,1.54816,1290899994.0
2005-01-26 09:35:00,1.54844,1.54875,1.54832,1.54833,1443699994.0
2005-01-26 09:40:00,1.54848,1.54864,1.54829,1.54845,1598500000.0
2005-01-26 09:45:00,1.54857,1.54861,1.54831,1.54847,1497099998.0
2005-01-26 09:50:00,1.54853,1.54859,1.54799,1.54799,1031900005.0
2005-01-26 09:55:00,1.5483,1.54839,1.54787,1.54806,1603499999.0
2005-01-26 10:00:00,1.54818,1.54849,1.54795,1.54828,1715099995.0
2005-01-26 10:05:00,1.54836,1.5486,1.54815,1.54841,1615500002.0
2005-01-26 10:10:00,1.54839,1.54856,1.54807,1.54836,1640300002.0
2005-01-26 10:15:00,1.54843,1.54896,1.54832,1.54874,1489100003.0
2005-01-26 10:20:00,1.54898,1.54901,1.54866,1.54887,1201100005.0
2005-01-26 10:25:00,1.54882,1.54903,1.54827,1.54894,1327199995.0
2005-01-26 10:30:00,1.5489,1.54944,1.54875,1.54921,1619600009.0
2005-01-26 10:35:00,1.54955,1.5497,1.54926,1.54936,1524099999.0
2005-01-26 10:40:00,1.54924,1.54961,1.54899,1.54938,1350599989.0
2005-01-26 10:45:00,1.54958,1.55008,1.54926,1.54979,1570500002.0
2005-01-26 10:50:00,1.54977,1.55002,1.54926,1.54939,1378800000.0
2005-01-26 10:55:00,1.54945,1.54979,1.54875,1.54875,1766000007.0
2005-01-26 11:00:00,1.54951,1.54973,1.54878,1.54919,1476900006.0
2005-01-26 11:05:00,1.5491,1.54935,1.54894,1.54927,1177799990.0
2005-01-26 11:10:00,1.54938,1.54945,1.54894,1.54945,1400399998.0
2005-01-26 11:15:00,1.54947,1.54955,1.54905,1.5494,1360200002.0
2005-01-26 11:20:00,1.54937,1.54963,1.54926,1.54933,1691399992.0
2005-01-26 11:25:00,1.54926,1.54945,1.54896,1.54896,1374400003.0
2005-01-26 11:30:00,1.54906,1.54912,1.54859,1.54873,1680900002.0
2005-01-26 11:35:00,1.54877,1.54901,1.54871,1.54891,1167299992.0
2005-01-26 11:40:00,1.54894,1.54918,1.54881,1.54894,1466900006.0
2005-01-26 11:45:00,1.54892,1.54913,1.54849,1.54849,1255200007.0
2005-01-26 11:50:00,1.54872,1.54892,1.54853,1.54875,1618500012.0
2005-01-26 11:55:00,1.54873,1.54885,1.54833,1.54883,1563200000.0
2005-01-26 12:00:00,1.54876,1.54884,1.54828,1.54849,1295400003.0
2005-01-26 12:05:00,1.54844,1.54858,1.54813,1.54844,1258500002.0
2005-01-26 12:10:00,1.5486,1.5486,1.5481,1.54845,1355300004.0
2005-01-26 12:15:00,1.54855,1.54896,1.5483,1.54875,1308399999.0
2005-01-26 12:20:00,1.5489,1.54916,1.54874,1.54911,965400005.0
2005-01-26 12:25:00,1.5491,1.5491,1.54865,1.54881,1550600011.0
2005-01-26 12:30:00,1.54888,1.54889,1.54841,1.54861,1294200003.0
2005-01-26 12:35:00,1.54851,1.54882,1.54848,1.54852,1338300006.0
2005-01-26 12:40:00,1.54862,1.54893,1.54843,1.54874,1437200007.0
2005-01-26 12:45:00,1.54882,1.5494,1.54875,1.54935,1162300008.0
2005-01-26 12:50:00,1.54913,1.54933,1.54879,1.54918,1649699999.0
2005-01-26 12:55:00,1.54916,1.54939,1.54894,1.54923,1350099997.0
2005-01-26 13:00:00,1.54932,1.54959,1.54909,1.54925,1369900001.0
2005-01-26 13:05:00,1.54926,1.54943,1.54906,1.54909,1353700007.0
2005-01-26 13:10:00,1.54891,1.54907,1.54855,1.54868,1088200005.0
2005-01-26 13:15:00,1.5489,1.54898,1.54838,1.54855,1187300000.0
2005-01-26 13:20:00,1.54864,1.54873,1.54809,1.54839,1425000012.0
2005-01-26 13:25:00,1.54848,1.54852,1.54806,1.54843,1603300008.0
2005-01-26 13:30:00,1.54839,1.54857,1.54814,1.54828,1262200004.0
2005-01-26 13:35:00,1.54827,1.54847,1.5482,1.54836,869500004.0
2005-01-26 13:40:00,1.54844,1.54851,1.54814,1.54842,1308299999.0
2005-01-26 13:45:00,1.54847,1.54855,1.54772,1.54852,1202099999.0
2005-01-26 13:50:00,1.54838,1.54859,1.54819,1.54844,974300004.0
2005-01-26 13:55:00,1.5484,1.54847,1.5481,1.54827,1307100005.0
2005-01-26 14:00:00,1.54828,1.54856,1.54797,1.5485,1526600001.0
2005-01-26 14:05:00,1.54865,1.54887,1.54851,1.5486,1470700002.0
2005-01-26 14:10:00,1.54853,1.54896,1.54833,1.54873,1422600000.0
2005-01-26 14:15:00,1.54885,1.54893,1.54859,1.54878,1493499994.0
2005-01-26 14:20:00,1.54872,1.54918,1.54856,1.54889,1662399999.0
2005-01-26 14:25:00,1.54898,1.5491,1.54867,1.549,1413200002.0
2005-01-26 14:30:00,1.549,1.54951,1.54884,1.54927,1326500003.0
2005-01-26 14:35:00,1.54937,1.54937,1.54894,1.54904,1673599996.0
2005-01-26 14:40:00,1.5493,1.54954,1.54904,1.54913,1338400007.0
2005-01-26 14:45:00,1.54933,1.54942,1.54903,1.54915,1522300010.0
2005-01-26 14:50:00,1.5493,1.54941,1.54894,1.54923,1168200005.0
2005-01-26 14:55:00,1.54924,1.54943,1.54909,1.54939,1167700006.0
2005-01-26 15:00:00,1.54947,1.54953,1.54912,1.5493,1433800006.0
2005-01-26 15:05:00,1.54924,1.54942,1.54895,1.54931,1250900007.0
2005-01-26 15:10:00,1.54928,1.55048,1.54909,1.55039,1329600000.0
2005-01-26 15:15:00,1.55033,1.55033,1.54962,1.55009,2100700002.0
2005-01-26 15:20:00,1.55032,1.55036,1.54951,1.54988,1449900005.0
2005-01-26 15:25:00,1.55002,1.55002,1.54947,1.54947,1643800004.0
2005-01-26 15:30:00,1.54955,1.54998,1.54955,1.54981,944600001.0
2005-01-26 15:35:00,1.54978,1.5499,1.54925,1.54949,1407899997.0
2005-01-26 15:40:00,1.54923,1.54939,1.54879,1.54904,1056900011.0
2005-01-26 15:45:00,1.54903,1.54912,1.5487,1.549,1237500007.0
2005-01-26 15:50:00,1.54902,1.54911,1.54865,1.5488,1175099999.0
2005-01-26 15:55:00,1.54856,1.54871,1.54821,1.54831,1447500005.0
2005-01-26 16:00:00,1.54835,1.54888,1.54816,1.54853,1387700000.0
2005-01-26 16:05:00,1.54853,1.54865,1.54837,1.54843,1409400012.0
2005-01-26 16:10:00,1.54857,1.54898,1.54836,1.54878,1368600008.0
2005-01-26 16:15:00,1.54858,1.54928,1.54858,1.54896,1700800003.0
2005-01-26 16:20:00,1.54888,1.549,1.54829,1.54849,1256000008.0
2005-01-26 16:25:00,1.54845,1.54878,1.54842,1.5486,989200002.0
2005-01-26 16:30:00,1.54849,1.5491,1.54829,1.54902,1140099997.0
2005-01-26 16:35:00,1.54891,1.5492,1.54855,1.54871,1498500003.0
2005-01-26 16:40:00,1.54885,1.54892,1.54841,1.54861,1554900009.0
2005-01-26 16:45:00,1.54877,1.54905,1.54845,1.54845,1025199999.0
2005-01-26 16:50:00,1.54825,1.54836,1.54761,1.54798,1178700003.0
2005-01-26 16:55:00,1.54802,1.54827,1.54786,1.54808,1394900005.0
2005-01-26 17:00:00,1.54806,1.54826,1.5477,1.5477,1496800008.0
2005-01-26 17:05:00,1.54794,1.54845,1.5479,1.5482,1498400012.0
2005-01-26 17:10:00,1.54836,1.54842,1.54808,1.54829,1368000003.0
2005-01-26 17:15:00,1.54852,1.54856,1.54808,1.54843,1306800001.0
2005-01-26 17:20:00,1.54838,1.54848,1.54807,1.54825,1608400004.0
2005-01-26 17:25:00,1.54824,1.54866,1.54815,1.54851,1418400008.0
2005-01-26 17:30:00,1.54843,1.54851,1.54815,1.54825,1421099998.0
2005-01-26 17:35:00,1.5483,1.5483,1.54788,1.54801,1055100002.0
2005-01-26 17:40:00,1.54788,1.54816,1.54743,1.54743,1491400007.0
2005-01-26 17:45:00,1.54726,1.54756,1.54713,1.54749,2035400001.0
2005-01-26 17:50:00,1.54755,1.54783,1.54728,1.54758,1605399989.0
2005-01-26 17:55:00,1.54746,1.54761,1.54707,1.54731,951700001.0
2005-01-26 18:00:00,1.54724,1.5476,1.54691,1.5474,5453400020.0
2005-01-26 18:05:00,1.5475,1.5476,1.54676,1.54687,8479500030.0
2005-01-26 18:10:00,1.5473,1.5478,1.54698,1.5476,7532800006.0
2005-01-26 18:15:00,1.54749,1.54791,1.5473,1.54787,6924100025.0
2005-01-26 18:20:00,1.54793,1.54793,1.5473,1.5474,5631800025.0
2005-01-26 18:25:00,1.5475,1.54779,1.5473,1.54762,5059700028.0
2005-01-26 18:30:00,1.54758,1.5478,1.54747,1.5476,6109900002.0
2005-01-26 18:35:00,1.54751,1.54766,1.54727,1.54748,6899100013.0
2005-01-26 18:40:00,1.54724,1.5475,1.54658,1.54658,3596899990.0
2005-01-26 18:45:00,1.5467,1.54718,1.54651,1.54696,2810799993.0
2005-01-26 18:50:00,1.5471,1.54728,1.54682,1.54694,5407200005.0
2005-01-26 18:55:00,1.54698,1.54711,1.5466,1.547,5724000025.0
2005-01-26 19:00:00,1.54706,1.54752,1.54683,1.54726,2655800007.0
2005-01-26 19:05:00,1.54721,1.54737,1.54696,1.54709,6433500006.0
2005-01-26 19:10:00,1.54699,1.54755,1.54699,1.54747,4121800013.0
2005-01-26 19:15:00,1.54748,1.54756,1.5469,1.54703,4952000011.0
2005-01-26 19:20:00,1.54715,1.54728,1.54693,1.54725,3557000006.0
2005-01-26 19:25:00,1.54718,1.54739,1.54699,1.54708,4513300004.0
2005-01-26 19:30:00,1.5476,1.5478,1.5472,1.54742,6473500014.0
2005-01-26 19:35:00,1.54732,1.54761,1.54705,1.54733,4369899996.0
2005-01-26 19:40:00,1.5474,1.54772,1.54731,1.54755,3016000007.0
2005-01-26 19:45:00,1.54772,1.54798,1.54754,1.54793,3550600005.0
2005-01-26 19:50:00,1.54772,1.5481,1.54761,1.54773,2239799993.0
2005-01-26 19:55:00,1.54781,1.54811,1.54681,1.54683,5517200009.0
2005-01-26 20:00:00,1.54699,1.54715,1.54646,1.54646,2144299993.0
2005-01-26 20:05:00,1.54634,1.5471,1.5462,1.54702,2732300001.0
2005-01-26 20:10:00,1.547,1.54716,1.54668,1.5469,3676700022.0
2005-01-26 20:15:00,1.54691,1.5482,1.5467,1.548,4528000013.0
2005-01-26 20:20:00,1.5482,1.5482,1.54703,1.54724,3699799997.0
2005-01-26 20:25:00,1.54728,1.5482,1.54714,1.54733,5037500009.0
2005-01-26 20:30:00,1.54744,1.54755,1.54715,1.54728,3080700010.0
2005-01-26 20:35:00,1.54716,1.5478,1.54714,1.54763,4945900003.0
2005-01-26 20:40:00,1.5477,1.54789,1.54734,1.54747,4026100002.0
2005-01-26 20:45:00,1.54765,1.54788,1.54731,1.54788,4429100007.0
2005-01-26 20:50:00,1.54782,1.54842,1.54758,1.54824,6165100027.0
2005-01-26 20:55:00,1.54814,1.5484,1.54768,1.5482,5691599986.0
2005-01-26 21:00:00,1.5482,1.5484,1.54776,1.54776,5437100002.0
2005-01-26 21:05:00,1.54797,1.54802,1.54764,1.54786,2814299994.0
2005-01-26 21:10:00,1.5479,1.54801,1.54768,1.54785,3378500007.0
2005-01-26 21:15:00,1.54781,1.54791,1.54749,1.5475,3784799994.0
2005-01-26 21:20:00,1.5475,1.54795,1.5475,1.54789,7337000018.0
2005-01-26 21:25:00,1.54768,1.54791,1.54733,1.5478,3651999999.0
2005-01-26 21:30:00,1.54764,1.54817,1.54756,1.54759,4674500012.0
2005-01-26 21:35:00,1.54782,1.54793,1.54753,1.54772,2458400009.0
2005-01-26 21:40:00,1.54779,1.54814,1.54742,1.5479,4156900004.0
2005-01-26 21:45:00,1.54783,1.54813,1.54755,1.54788,4542000018.0
2005-01-26 21:50:00,1.54788,1.54832,1.54777,1.54821,3168700002.0
2005-01-26 21:55:00,1.54808,1.54826,1.5478,1.54792,3423200010.0
2005-01-26 22:00:00,1.5479,1.5481,1.54767,1.54783,3299400018.0
2005-01-26 22:05:00,1.54787,1.54788,1.54754,1.54776,1799700021.0
2005-01-26 22:10:00,1.54783,1.54791,1.54759,1.5478,1596000008.0
2005-01-26 22:15:00,1.5477,1.5477,1.54698,1.54727,1560800008.0
2005-01-26 22:20:00,1.54725,1.54751,1.54708,1.54725,1918299998.0
2005-01-26 22:25:00,1.54725,1.54751,1.54701,1.54743,2954300019.0
2005-01-26 22:30:00,1.54734,1.54749,1.54705,1.54737,2308000001.0
2005-01-26 22:35:00,1.5475,1.5475,1.54692,1.54719,2262599994.0
2005-01-26 22:40:00,1.54707,1.54762,1.54697,1.54752,3855500015.0
2005-01-26 22:45:00,1.54732,1.54756,1.54706,1.54712,1862499996.0
2005-01-26 22:50:00,1.54718,1.54735,1.54701,1.54705,1734700005.0
2005-01-26 22:55:00,1.54726,1.5475,1.54683,1.54712,1549800001.0
2005-01-26 23:00:00,1.54671,1.54735,1.54662,1.54705,1454100015.0
2005-01-26 23:05:00,1.5471,1.54772,1.54702,1.54761,1601200008.0
2005-01-26 23:10:00,1.54755,1.54772,1.54671,1.54673,1275499995.0
2005-01-26 23:15:00,1.54702,1.54746,1.54668,1.54733,1594999993.0
2005-01-26 23:20:00,1.54723,1.54748,1.54673,1.54729,841299992.0
2005-01-26 23:25:00,1.54735,1.54757,1.54715,1.54737,1245899999.0
2005-01-26 23:30:00,1.54727,1.54742,1.54685,1.5471,1598300005.0
2005-01-26 23:35:00,1.54704,1.54739,1.54704,1.54736,1476300001.0
2005-01-26 23:40:00,1.54736,1.54761,1.54714,1.54745,1479299992.0
2005-01-26 23:45:00,1.54751,1.54759,1.54726,1.54735,1039600002.0
2005-01-26 23:50:00,1.54739,1.54751,1.54659,1.54718,1052000004.0
2005-01-26 23:55:00,1.54726,1.54738,1.54684,1.54732,1032500008.0
2005-01-27 00:00:00,1.54715,1.548,1.54705,1.54788,1383700012.0
2005-01-27 00:05:00,1.5477,1.54788,1.54722,1.54722,1596000005.0
2005-01-27 00:10:00,1.54785,1.54806,1.54724,1.54759,1385000001.0
2005-01-27 00:15:00,1.54754,1.54758,1.54688,1.54716,1319400013.0
2005-01-27 00:20:00,1.54725,1.54744,1.54675,1.54723,1270500001.0
2005-01-27 00:25:00,1.54709,1.5473,1.54685,1.54727,949800006.0
2005-01-27 00:30:00,1.54721,1.5475,1.54681,1.547,1330600011.0
2005-01-27 00:35:00,1.54694,1.54732,1.54691,1.54719,764600000.0
2005-01-27 00:40:00,1.54733,1.54745,1.54706,1.54722,1512800000.0
2005-01-27 00:45:00,1.5473,1.54809,1.54725,1.54776,1426399996.0
2005-01-27 00:50:00,1.5476,1.54792,1.54745,1.5478,1319000012.0
2005-01-27 00:55:00,1.54768,1.54792,1.54668,1.54735,1350199999.0
2005-01-27 01:00:00,1.5467,1.54764,1.54667,1.54689,1259500007.0
2005-01-27 01:05:00,1.5474,1.54781,1.54709,1.54764,1409099997.0
2005-01-27 01:10:00,1.54748,1.54783,1.5474,1.54767,1108899994.0
2005-01-27 01:15:00,1.54757,1.54768,1.54635,1.54659,1321400009.0
2005-01-27 01:20:00,1.54695,1.5473,1.54651,1.54693,1222299990.0
2005-01-27 01:25:00,1.5469,1.54719,1.54643,1.54677,1206099998.0
2005-01-27 01:30:00,1.54659,1.54694,1.5462,1.54644,1191000003.0
2005-01-27 01:35:00,1.54629,1.54683,1.5462,1.54634,1611400001.0
2005-01-27 01:40:00,1.54677,1.54689,1.54647,1.54678,1232500000.0
2005-01-27 01:45:00,1.54693,1.54699,1.54661,1.54665,1321200001.0
2005-01-27 01:50:00,1.54685,1.54693,1.5466,1.54667,862300002.0
2005-01-27 01:55:00,1.54682,1.54685,1.54637,1.54661,1297700005.0
2005-01-27 02:00:00,1.54667,1.54668,1.54629,1.54647,1487699994.0
2005-01-27 02:05:00,1.54637,1.54655,1.54612,1.54634,1544900013.0
2005-01-27 02:10:00,1.54633,1.54655,1.54606,1.54643,1350600004.0
2005-01-27 02:15:00,1.54652,1.54681,1.54616,1.54655,994999996.0
2005-01-27 02:20:00,1.54654,1.54657,1.54574,1.54604,1841000019.0
2005-01-27 02:25:00,1.54605,1.54612,1.54548,1.54554,1323100017.0
2005-01-27 02:30:00,1.54523,1.54558,1.54515,1.54534,1068899997.0
2005-01-27 02:35:00,1.5455,1.54567,1.5453,1.54548,1669100006.0
2005-01-27 02:40:00,1.5454,1.54577,1.54515,1.54576,1421900006.0
2005-01-27 02:45:00,1.5456,1.54591,1.54551,1.54556,1388000006.0
2005-01-27 02:50:00,1.5457,1.54581,1.54554,1.5457,1188500004.0
2005-01-27 02:55:00,1.54567,1.54567,1.54534,1.54548,1314200002.0
2005-01-27 03:00:00,1.54555,1.54572,1.54515,1.54542,1204000003.0
2005-01-27 03:05:00,1.54542,1.54555,1.54489,1.5452,1107400005.0
2005-01-27 03:10:00,1.54542,1.54556,1.54511,1.54533,1491999998.0
2005-01-27 03:15:00,1.54522,1.54554,1.54514,1.54526,1288300000.0
2005-01-27 03:20:00,1.54532,1.54552,1.54522,1.54545,1142900003.0
2005-01-27 03:25:00,1.54547,1.54573,1.54524,1.54555,1290700000.0
2005-01-27 03:30:00,1.54554,1.54565,1.54527,1.54546,1148800002.0
2005-01-27 03:35:00,1.54537,1.5457,1.54529,1.54537,1470200005.0
2005-01-27 03:40:00,1.54542,1.54542,1.54508,1.54535,1342700009.0
2005-01-27 03:45:00,1.54528,1.54555,1.54512,1.54541,1602799993.0
2005-01-27 03:50:00,1.54561,1.54572,1.54522,1.54536,1013600008.0
2005-01-27 03:55:00,1.54542,1.54565,1.54512,1.54521,1433000005.0
2005-01-27 04:00:00,1.54527,1.54558,1.54516,1.54539,1480499998.0
2005-01-27 04:05:00,1.54532,1.54548,1.54487,1.54533,1438900009.0
2005-01-27 04:10:00,1.54528,1.54538,1.54502,1.5452,855300002.0
2005-01-27 04:15:00,1.54511,1.54533,1.54476,1.54514,1237700004.0
2005-01-27 04:20:00,1.5451,1.54537,1.54495,1.5452,1125800009.0
2005-01-27 04:25:00,1.54538,1.54555,1.54508,1.54528,1414499998.0
2005-01-27 04:30:00,1.54521,1.5456,1.54521,1.54527,1142400005.0
2005-01-27 04:35:00,1.54528,1.54562,1.54518,1.54535,1110100012.0
2005-01-27 04:40:00,1.54535,1.54552,1.54514,1.54533,1448900007.0
2005-01-27 04:45:00,1.54518,1.54545,1.54508,1.5453,1512499998.0
2005-01-27 04:50:00,1.54517,1.54558,1.5451,1.54526,1007700005.0
2005-01-27 04:55:00,1.54532,1.54551,1.54502,1.54533,1158699999.0
2005-01-27 05:00:00,1.54524,1.54541,1.54506,1.54527,1414099988.0
2005-01-27 05:05:00,1.5453,1.54542,1.54507,1.54508,938500009.0
2005-01-27 05:10:00,1.54525,1.54548,1.54495,1.5453,1157899997.0
2005-01-27 05:15:00,1.54493,1.54545,1.54483,1.54514,996299996.0
2005-01-27 05:20:00,1.54518,1.54538,1.54502,1.54518,1263800004.0
2005-01-27 05:25:00,1.5452,1.54559,1.54509,1.54552,1166199998.0
2005-01-27 05:30:00,1.54553,1.54595,1.54542,1.54593,1001400001.0
2005-01-27 05:35:00,1.54587,1.54604,1.5456,1.54568,1252400004.0
2005-01-27 05:40:00,1.5458,1.54608,1.54556,1.54573,1202199999.0
2005-01-27 05:45:00,1.54594,1.54601,1.54547,1.54547,1895600003.0
2005-01-27 05:50:00,1.546,1.546,1.54511,1.54511,1875500000.0
2005-01-27 05:55:00,1.54553,1.54578,1.54532,1.5457,1790300004.0
2005-01-27 06:00:00,1.5457,1.54579,1.54548,1.54559,1387000006.0
2005-01-27 06:05:00,1.54568,1.5459,1.54512,1.54578,1705299997.0
2005-01-27 06:10:00,1.54558,1.54601,1.54544,1.54567,1218200019.0
2005-01-27 06:15:00,1.54582,1.54593,1.54564,1.54564,1300299999.0
2005-01-27 06:20:00,1.54595,1.54606,1.54548,1.54577,1596299994.0
2005-01-27 06:25:00,1.5459,1.54597,1.54537,1.54588,1083300008.0
2005-01-27 06:30:00,1.54587,1.54595,1.54547,1.54595,909799996.0
2005-01-27 06:35:00,1.54578,1.54597,1.54559,1.54593,929900005.0
2005-01-27 06:40:00,1.54579,1.54605,1.54579,1.546,1096900007.0
2005-01-27 06:45:00,1.54595,1.54613,1.54582,1.54597,801100005.0
2005-01-27 06:50:00,1.54595,1.54614,1.54558,1.54586,1179899997.0
2005-01-27 06:55:00,1.54568,1.54613,1.54568,1.54597,1330999996.0
2005-01-27 07:00:00,1.54589,1.54614,1.54566,1.54602,1469600002.0
2005-01-27 07:05:00,1.54603,1.54617,1.5458,1.5459,963900002.0
2005-01-27 07:10:00,1.54602,1.54615,1.54582,1.54597,993300007.0
2005-01-27 07:15:00,1.54593,1.54605,1.54536,1.54597,1194299998.0
2005-01-27 07:20:00,1.54597,1.54608,1.54548,1.54583,1811800005.0
2005-01-27 07:25:00,1.54597,1.54605,1.54571,1.54602,1392300007.0
2005-01-27 07:30:00,1.546,1.54622,1.54576,1.5459,1266999995.0
2005-01-27 07:35:00,1.54591,1.54616,1.54564,1.54577,1513499988.0
2005-01-27 07:40:00,1.54594,1.54618,1.54539,1.54592,1537299992.0
2005-01-27 07:45:00,1.54596,1.54605,1.54545,1.54591,1133700006.0
2005-01-27 07:50:00,1.54586,1.54606,1.54567,1.54597,1036799998.0
2005-01-27 07:55:00,1.54584,1.5461,1.54569,1.54578,1400100008.0
2005-01-27 08:00:00,1.54571,1.54605,1.54571,1.5459,1014799995.0
2005-01-27 08:05:00,1.54605,1.54612,1.54553,1.54583,1409499998.0
2005-01-27 08:10:00,1.54585,1.54615,1.54563,1.54603,1277599997.0
2005-01-27 08:15:00,1.54585,1.54615,1.54564,1.54615,1011199998.0
2005-01-27 08:20:00,1.54607,1.54615,1.54559,1.5458,1302700001.0
2005-01-27 08:25:00,1.54586,1.54608,1.54563,1.54588,1079700003.0
2005-01-27 08:30:00,1.54609,1.54615,1.54565,1.546,1475000003.0
2005-01-27 08:35:00,1.54615,1.54615,1.54566,1.54575,1566500001.0
2005-01-27 08:40:00,1.54568,1.54588,1.54529,1.54572,1620199996.0
2005-01-27 08:45:00,1.5458,1.54612,1.54561,1.54599,1638700006.0
2005-01-27 08:50:00,1.54593,1.54694,1.54583,1.54671,1485699994.0
2005-01-27 08:55:00,1.54685,1.54699,1.54608,1.5466,1624400002.0
2005-01-27 09:00:00,1.5469,1.54699,1.54627,1.54637,1020999993.0
2005-01-27 09:05:00,1.54645,1.54664,1.54626,1.54637,1258799997.0
2005-01-27 09:10:00,1.54652,1.54662,1.54617,1.54651,1506499996.0
2005-01-27 09:15:00,1.5464,1.54669,1.54634,1.54634,1334999998.0
2005-01-27 09:20:00,1.54634,1.5467,1.54625,1.54652,1431700012.0
2005-01-27 09:25:00,1.54649,1.54671,1.5463,1.54661,926200004.0
2005-01-27 09:30:00,1.54675,1.5469,1.54647,1.54648,1388999999.0
2005-01-27 09:35:00,1.54659,1.54674,1.54639,1.54646,1070599996.0
2005-01-27 09:40:00,1.5466,1.54668,1.54599,1.54617,1261600008.0
2005-01-27 09:45:00,1.54595,1.54625,1.5456,1.54566,1508800012.0
2005-01-27 09:50:00,1.54554,1.54583,1.54517,1.54569,1222900006.0
2005-01-27 09:55:00,1.54577,1.54609,1.54552,1.54591,1535799998.0
2005-01-27 10:00:00,1.5459,1.54614,1.54552,1.54568,1423300001.0
2005-01-27 10:05:00,1.5459,1.54675,1.54585,1.54647,1548900007.0
2005-01-27 10:10:00,1.54637,1.54659,1.54624,1.54655,1310300001.0
2005-01-27 10:15:00,1.54656,1.54696,1.54646,1.54695,1486400012.0
2005-01-27 10:20:00,1.54695,1.54706,1.54674,1.54698,1256400006.0
2005-01-27 10:25:00,1.5471,1.5473,1.54685,1.54694,1711300004.0
2005-01-27 10:30:00,1.54692,1.5472,1.54662,1.54675,1597999997.0
2005-01-27 10:35:00,1.54675,1.54696,1.54653,1.54674,1353100000.0
2005-01-27 10:40:00,1.54656,1.54702,1.54651,1.5468,1601299997.0
2005-01-27 10:45:00,1.5469,1.54718,1.5466,1.54683,1536399997.0
2005-01-27 10:50:00,1.54672,1.54726,1.54656,1.54718,1521000009.0
2005-01-27 10:55:00,1.54717,1.54733,1.54673,1.54685,1239400000.0
2005-01-27 11:00:00,1.54696,1.547,1.54659,1.54675,1433199999.0
2005-01-27 11:05:00,1.54681,1.54699,1.5466,1.54695,1429300007.0
2005-01-27 11:10:00,1.54679,1.54694,1.54665,1.54689,1452600011.0
2005-01-27 11:15:00,1.54675,1.54694,1.54664,1.54694,1331600006.0
2005-01-27 11:20:00,1.54693,1.54703,1.54654,1.54669,1469500005.0
2005-01-27 11:25:00,1.54665,1.5468,1.54645,1.54652,1306800009.0
2005-01-27 11:30:00,1.54645,1.54667,1.54625,1.54651,1973799992.0
2005-01-27 11:35:00,1.54643,1.54662,1.54625,1.54641,1413999999.0
2005-01-27 11:40:00,1.54647,1.54661,1.54624,1.54651,1631200004.0
2005-01-27 11:45:00,1.54651,1.54668,1.54632,1.54644,1364600006.0
2005-01-27 11:50:00,1.54659,1.54677,1.54632,1.54632,1948400006.0
2005-01-27 11:55:00,1.54641,1.54661,1.54612,1.54623,1545799994.0
2005-01-27 12:00:00,1.54616,1.54626,1.54495,1.5451,1519699998.0
2005-01-27 12:05:00,1.54522,1.54557,1.54512,1.54542,1461300000.0
2005-01-27 12:10:00,1.54542,1.54551,1.54509,1.54533,1266199997.0
2005-01-27 12:15:00,1.5454,1.54571,1.54522,1.54569,1273400001.0
2005-01-27 12:20:00,1.54568,1.54568,1.54532,1.54557,1247100012.0
2005-01-27 12:25:00,1.54557,1.54579,1.54519,1.54519,1753199999.0
2005-01-27 12:30:00,1.5455,1.54575,1.5452,1.54575,1534399993.0
2005-01-27 12:35:00,1.5455,1.54586,1.54535,1.54551,1308000006.0
2005-01-27 12:40:00,1.54568,1.54568,1.54524,1.54543,1035599994.0
2005-01-27 12:45:00,1.54541,1.54595,1.54535,1.54587,1763400002.0
2005-01-27 12:50:00,1.54588,1.54605,1.54553,1.54593,1556800006.0
2005-01-27 12:55:00,1.54598,1.54641,1.54578,1.54618,1311200007.0
2005-01-27 13:00:00,1.54622,1.54627,1.54585,1.54597,1393400002.0
2005-01-27 13:05:00,1.54613,1.54627,1.54585,1.54622,1531499995.0
2005-01-27 13:10:00,1.54604,1.54631,1.54598,1.5462,935900005.0
2005-01-27 13:15:00,1.54613,1.54636,1.546,1.5461,1264399998.0
2005-01-27 13:20:00,1.54632,1.54643,1.54604,1.54629,1232000006.0
2005-01-27 13:25:00,1.54635,1.54645,1.5461,1.54636,1662700006.0
2005-01-27 13:30:00,1.54634,1.54651,1.54611,1.54627,1570699995.0
2005-01-27 13:35:00,1.54627,1.5465,1.54604,1.54614,1317600012.0
2005-01-27 13:40:00,1.5461,1.5463,1.54592,1.5461,1158300000.0
2005-01-27 13:45:00,1.54596,1.54613,1.54574,1.54604,1261600013.0
2005-01-27 13:50:00,1.54608,1.5462,1.54589,1.54608,1161200001.0
2005-01-27 13:55:00,1.54615,1.54622,1.54584,1.54605,1486200002.0
2005-01-27 14:00:00,1.54603,1.54616,1.54568,1.546,1658300003.0
2005-01-27 14:05:00,1.54606,1.54615,1.54579,1.54584,1159000002.0
2005-01-27 14:10:00,1.54597,1.54669,1.54594,1.54661,1563100006.0
2005-01-27 14:15:00,1.54646,1.54674,1.54645,1.5466,1400500007.0
2005-01-27 14:20:00,1.5466,1.54682,1.54634,1.54666,1958599984.0
2005-01-27 14:25:00,1.54665,1.54681,1.54635,1.54657,1461100002.0
2005-01-27 14:30:00,1.54657,1.54669,1.54631,1.54655,1334199998.0
2005-01-27 14:35:00,1.54657,1.54673,1.54613,1.54632,1367499997.0
2005-01-27 14:40:00,1.54639,1.54652,1.54596,1.54619,1396400003.0
2005-01-27 14:45:00,1.54621,1.54626,1.54548,1.54548,1245700009.0
2005-01-27 14:50:00,1.5456,1.54598,1.5455,1.54576,1173600002.0
2005-01-27 14:55:00,1.54564,1.54594,1.54555,1.54586,1386900009.0
2005-01-27 15:00:00,1.54592,1.54604,1.54566,1.54572,1323800005.0
2005-01-27 15:05:00,1.54581,1.54669,1.54563,1.54663,1365399992.0
2005-01-27 15:10:00,1.54653,1.5466,1.54614,1.54646,1567499998.0
2005-01-27 15:15:00,1.5464,1.54655,1.54552,1.54558,1460499997.0
2005-01-27 15:20:00,1.54574,1.54606,1.54553,1.54596,1334200008.0
2005-01-27 15:25:00,1.5458,1.5459,1.54493,1.5455,887900007.0
2005-01-27 15:30:00,1.54467,1.54587,1.54467,1.54555,1552000000.0
2005-01-27 15:35:00,1.54581,1.5459,1.54539,1.54553,1134300003.0
2005-01-27 15:40:00,1.54538,1.54552,1.54518,1.54528,1117199999.0
2005-01-27 15:45:00,1.54532,1.54542,1.54485,1.54531,1542000000.0
2005-01-27 15:50:00,1.54522,1.54545,1.54502,1.54536,1403300008.0
2005-01-27 15:55:00,1.54519,1.54539,1.54467,1.54485,1422999997.0
2005-01-27 16:00:00,1.54488,1.54515,1.54476,1.54505,1549300008.0
2005-01-27 16:05:00,1.54509,1.54598,1.54494,1.54591,1689500008.0
2005-01-27 16:10:00,1.54597,1.54609,1.54562,1.5459,1588200012.0
2005-01-27 16:15:00,1.54544,1.54588,1.54544,1.5456,1706000014.0
2005-01-27 16:20:00,1.54575,1.54606,1.54563,1.54584,998900001.0
2005-01-27 16:25:00,1.54578,1.5459,1.54527,1.54566,1117300003.0
2005-01-27 16:30:00,1.5455,1.5457,1.54534,1.54565,1250100003.0
2005-01-27 16:35:00,1.54557,1.54578,1.54545,1.54557,1356000014.0
2005-01-27 16:40:00,1.5457,1.54579,1.54536,1.54557,1487799992.0
2005-01-27 16:45:00,1.54564,1.54589,1.54551,1.54564,1490499994.0
2005-01-27 16:50:00,1.54563,1.54575,1.54536,1.54567,1672900013.0
2005-01-27 16:55:00,1.54592,1.54607,1.54564,1.54598,1524500000.0
2005-01-27 17:00:00,1.54596,1.54623,1.54561,1.54563,1597600008.0
2005-01-27 17:05:00,1.54592,1.54612,1.54577,1.54587,1653600004.0
2005-01-27 17:10:00,1.5457,1.54594,1.54554,1.54577,992599998.0
2005-01-27 17:15:00,1.54587,1.54596,1.54554,1.54584,1239199997.0
2005-01-27 17:20:00,1.54585,1.54593,1.54549,1.54558,1104399998.0
2005-01-27 17:25:00,1.54575,1.54613,1.54575,1.54608,1455399999.0
2005-01-27 17:30:00,1.54597,1.54609,1.54564,1.54571,1239299988.0
2005-01-27 17:35:00,1.54582,1.54604,1.54564,1.546,1203000003.0
2005-01-27 17:40:00,1.54591,1.54603,1.54543,1.54549,1417900006.0
2005-01-27 17:45:00,1.5455,1.54569,1.54538,1.54544,1413499996.0
2005-01-27 17:50:00,1.54547,1.54582,1.54539,1.5456,1506399991.0
2005-01-27 17:55:00,1.54573,1.5458,1.54538,1.54552,1022200011.0
2005-01-27 18:00:00,1.54563,1.5458,1.5452,1.5452,2217500004.0
2005-01-27 18:05:00,1.5455,1.5457,1.5453,1.54557,3883000000.0
2005-01-27 18:10:00,1.54558,1.54573,1.54529,1.5454,6062900040.0
2005-01-27 18:15:00,1.54564,1.54613,1.5453,1.54575,7183200018.0
2005-01-27 18:20:00,1.54573,1.54581,1.5453,1.5454,4336000017.0
2005-01-27 18:25:00,1.54527,1.54541,1.54514,1.54521,2948100007.0
2005-01-27 18:30:00,1.54511,1.5455,1.54507,1.5455,7754900031.0
2005-01-27 18:35:00,1.54525,1.54539,1.54495,1.54512,8953599989.0
2005-01-27 18:40:00,1.5459,1.5459,1.54497,1.54511,4911500014.0
2005-01-27 18:45:00,1.54509,1.54536,1.54485,1.54532,2503000019.0
2005-01-27 18:50:00,1.54507,1.5454,1.54477,1.54509,4866600001.0
2005-01-27 18:55:00,1.54517,1.5452,1.54492,1.54502,6071000015.0
2005-01-27 19:00:00,1.54508,1.54523,1.54455,1.54498,2583100000.0
2005-01-27 19:05:00,1.54515,1.54529,1.54489,1.54503,6806799984.0
2005-01-27 19:10:00,1.54502,1.54539,1.54464,1.54535,4202100013.0
2005-01-27 19:15:00,1.54535,1.54539,1.54489,1.54526,4312600013.0
2005-01-27 19:20:00,1.54533,1.54541,1.545,1.54541,3530800010.0
2005-01-27 19:25:00,1.5454,1.54548,1.54516,1.54534,4720400025.0
2005-01-27 19:30:00,1.54527,1.54554,1.54501,1.54539,4764600003.0
2005-01-27 19:35:00,1.5452,1.54581,1.54474,1.54545,3845900005.0
2005-01-27 19:40:00,1.54572,1.54602,1.54532,1.54541,3549100004.0
2005-01-27 19:45:00,1.54528,1.54574,1.5452,1.54543,2841600002.0
2005-01-27 19:50:00,1.54543,1.54572,1.54505,1.54527,1854199994.0
2005-01-27 19:55:00,1.5454,1.54554,1.54501,1.54505,6176500001.0
2005-01-27 20:00:00,1.5451,1.54529,1.54487,1.54518,2420100018.0
2005-01-27 20:05:00,1.54519,1.54558,1.54507,1.54542,3308399996.0
2005-01-27 20:10:00,1.54551,1.54555,1.54514,1.54517,3551500007.0
2005-01-27 20:15:00,1.54515,1.54561,1.545,1.545,4925800021.0
2005-01-27 20:20:00,1.5453,1.54547,1.545,1.54523,4250399980.0
2005-01-27 20:25:00,1.54508,1.54526,1.54473,1.54474,3313799999.0
2005-01-27 20:30:00,1.5448,1.54488,1.54456,1.54459,2966100044.0
2005-01-27 20:35:00,1.54475,1.54502,1.54453,1.5448,5304200009.0
2005-01-27 20:40:00,1.54483,1.54504,1.5441,1.54483,4349700003.0
2005-01-27 20:45:00,1.54432,1.54512,1.54432,1.54498,4001099988.0
2005-01-27 20:50:00,1.54491,1.54505,1.54474,1.54498,5959899989.0
2005-01-27 20:55:00,1.54498,1.54498,1.5444,1.5444,5517600007.0
2005-01-27 21:00:00,1.5444,1.54503,1.5444,1.54494,6184600008.0
2005-01-27 21:05:00,1.54486,1.54507,1.54454,1.54467,2828300005.0
2005-01-27 21:10:00,1.54472,1.54488,1.54448,1.54457,3664700020.0
2005-01-27 21:15:00,1.54453,1.54484,1.5443,1.54454,3881700020.0
2005-01-27 21:20:00,1.54465,1.545,1.54453,1.54488,3887400004.0
2005-01-27 21:25:00,1.54478,1.54483,1.54431,1.54454,3834300021.0
2005-01-27 21:30:00,1.54447,1.54469,1.54415,1.54415,4605000010.0
2005-01-27 21:35:00,1.54411,1.54437,1.54404,1.5442,2114300005.0
2005-01-27 21:40:00,1.54414,1.54455,1.54393,1.5443,3879599993.0
2005-01-27 21:45:00,1.54419,1.54444,1.54403,1.5442,4461900007.0
2005-01-27 21:50:00,1.54423,1.54441,1.54402,1.54416,3541399999.0
2005-01-27 21:55:00,1.54413,1.54442,1.544,1.54411,3468000004.0
2005-01-27 22:00:00,1.54409,1.54434,1.54401,1.54427,3217800011.0
2005-01-27 22:05:00,1.54436,1.54443,1.54405,1.54427,1877200007.0
2005-01-27 22:10:00,1.54427,1.54463,1.54408,1.54424,1689699991.0
2005-01-27 22:15:00,1.54425,1.54438,1.54373,1.5441,1550400006.0
2005-01-27 22:20:00,1.54353,1.54436,1.54347,1.54386,1961700012.0
2005-01-27 22:25:00,1.54427,1.54433,1.54382,1.5442,3113100010.0
2005-01-27 22:30:00,1.54423,1.54433,1.54382,1.54422,1845800014.0
2005-01-27 22:35:00,1.54426,1.54433,1.54371,1.54425,2509600002.0
2005-01-27 22:40:00,1.54425,1.54432,1.54384,1.54404,4114800011.0
2005-01-27 22:45:00,1.5442,1.54422,1.54384,1.54407,2040500016.0
2005-01-27 22:50:00,1.54403,1.54438,1.54385,1.54424,1989100006.0
2005-01-27 22:55:00,1.5443,1.54456,1.54395,1.54395,1717699998.0
2005-01-27 23:00:00,1.54392,1.54445,1.54374,1.54423,1174800011.0
2005-01-27 23:05:00,1.54417,1.54441,1.54408,1.54439,888100001.0
2005-01-27 23:10:00,1.54434,1.54448,1.54409,1.54427,994100013.0
2005-01-27 23:15:00,1.54433,1.54442,1.54397,1.5444,1239900002.0
2005-01-27 23:20:00,1.54439,1.54445,1.54403,1.54438,763300002.0
2005-01-27 23:25:00,1.54431,1.54461,1.54415,1.54425,1045500006.0
2005-01-27 23:30:00,1.5442,1.54431,1.54375,1.54418,1526500000.0
2005-01-27 23:35:00,1.54408,1.54434,1.54401,1.54424,1062099989.0
2005-01-27 23:40:00,1.54407,1.54447,1.54392,1.54428,1122200001.0
2005-01-27 23:45:00,1.54421,1.54452,1.54405,1.54405,1126199995.0
2005-01-27 23:50:00,1.54419,1.54435,1.54389,1.54407,1312700005.0
2005-01-27 23:55:00,1.54413,1.54438,1.5439,1.54412,828599995.0
2005-01-28 00:00:00,1.5442,1.5445,1.54374,1.54433,1447500002.0
2005-01-28 00:05:00,1.54452,1.54488,1.54424,1.54424,1594700009.0
2005-01-28 00:10:00,1.5444,1.5446,1.544,1.5442,1364000001.0
2005-01-28 00:15:00,1.54406,1.54433,1.54392,1.54424,1498099997.0
2005-01-28 00:20:00,1.54445,1.54496,1.54417,1.54417,1456900003.0
2005-01-28 00:25:00,1.54468,1.54472,1.54404,1.54415,1977000007.0
2005-01-28 00:30:00,1.54431,1.54431,1.54352,1.54408,1049900002.0
2005-01-28 00:35:00,1.544,1.54471,1.54397,1.5445,1162300004.0
2005-01-28 00:40:00,1.54443,1.54471,1.54409,1.54443,1517000001.0
2005-01-28 00:45:00,1.54433,1.54463,1.54399,1.54443,1087399998.0
2005-01-28 00:50:00,1.54414,1.54458,1.54397,1.54442,1283499999.0
2005-01-28 00:55:00,1.54423,1.54509,1.54408,1.54472,1378800003.0
2005-01-28 01:00:00,1.54437,1.54483,1.54412,1.54449,1633900009.0
2005-01-28 01:05:00,1.54459,1.54481,1.54394,1.54412,1713300004.0
2005-01-28 01:10:00,1.54433,1.54445,1.54404,1.54435,1255600003.0
2005-01-28 01:15:00,1.54435,1.54486,1.54417,1.54427,1277400010.0
2005-01-28 01:20:00,1.54473,1.5452,1.5443,1.5449,1009300010.0
2005-01-28 01:25:00,1.54468,1.54512,1.54432,1.54436,1216699992.0
2005-01-28 01:30:00,1.54515,1.54566,1.54442,1.54505,1782099996.0
2005-01-28 01:35:00,1.54433,1.54567,1.54433,1.54528,1272500000.0
2005-01-28 01:40:00,1.5453,1.5453,1.54439,1.54488,764199995.0
2005-01-28 01:45:00,1.54485,1.54493,1.5445,1.54482,1217900008.0
2005-01-28 01:50:00,1.54489,1.54499,1.54462,1.54492,1099500004.0
2005-01-28 01:55:00,1.54441,1.54491,1.54435,1.54483,1281500002.0
2005-01-28 02:00:00,1.54457,1.54473,1.54415,1.54426,1685900002.0
2005-01-28 02:05:00,1.5443,1.54452,1.54402,1.54415,1473600004.0
2005-01-28 02:10:00,1.54414,1.54426,1.54381,1.54418,1121700010.0
2005-01-28 02:15:00,1.5442,1.54425,1.54392,1.54399,1188800006.0
2005-01-28 02:20:00,1.54392,1.54448,1.54392,1.54435,1069299999.0
2005-01-28 02:25:00,1.54438,1.54443,1.54411,1.54435,1292500001.0
2005-01-28 02:30:00,1.54427,1.54437,1.54383,1.54387,1401200014.0
2005-01-28 02:35:00,1.54391,1.54417,1.54374,1.5439,1097100005.0
2005-01-28 02:40:00,1.54397,1.54401,1.54358,1.54373,1173099999.0
2005-01-28 02:45:00,1.54387,1.54408,1.54377,1.54385,863600005.0
2005-01-28 02:50:00,1.54385,1.544,1.54373,1.54395,1224100012.0
2005-01-28 02:55:00,1.54384,1.54404,1.5436,1.54399,1239100012.0
2005-01-28 03:00:00,1.5439,1.54418,1.54367,1.54405,944100003.0
2005-01-28 03:05:00,1.5441,1.54427,1.54363,1.54381,1053099994.0
2005-01-28 03:10:00,1.544,1.54405,1.54349,1.54385,1101300012.0
2005-01-28 03:15:00,1.54386,1.54404,1.54366,1.54383,893799993.0
2005-01-28 03:20:00,1.54386,1.54394,1.54359,1.54388,1240200002.0
2005-01-28 03:25:00,1.54368,1.54392,1.54348,1.54372,1212199997.0
2005-01-28 03:30:00,1.54387,1.544,1.54367,1.54395,1317800003.0
2005-01-28 03:35:00,1.54394,1.54427,1.5437,1.54419,1255099999.0
2005-01-28 03:40:00,1.54431,1.54438,1.54394,1.54421,1638100014.0
2005-01-28 03:45:00,1.54418,1.54425,1.54377,1.54414,858100002.0
2005-01-28 03:50:00,1.54409,1.54426,1.54374,1.54379,1375400000.0
2005-01-28 03:55:00,1.54395,1.54428,1.54395,1.54397,1011700001.0
2005-01-28 04:00:00,1.5441,1.5444,1.54388,1.54411,1534599994.0
2005-01-28 04:05:00,1.54415,1.54438,1.54389,1.54416,1724799993.0
2005-01-28 04:10:00,1.54429,1.54431,1.54367,1.54388,1184799998.0
2005-01-28 04:15:00,1.54425,1.54435,1.54399,1.54401,1231699993.0
2005-01-28 04:20:00,1.54416,1.54433,1.5439,1.5442,1420399996.0
2005-01-28 04:25:00,1.54425,1.54431,1.54378,1.54399,1337099996.0
2005-01-28 04:30:00,1.54385,1.54427,1.54362,1.5441,682099998.0
2005-01-28 04:35:00,1.54398,1.54427,1.54354,1.54403,1559200001.0
2005-01-28 04:40:00,1.54406,1.5442,1.54351,1.54353,1483199996.0
2005-01-28 04:45:00,1.54398,1.54415,1.54368,1.54378,1159300004.0
2005-01-28 04:50:00,1.54363,1.54398,1.54327,1.54327,942500001.0
2005-01-28 04:55:00,1.54385,1.54392,1.54359,1.54377,891099998.0
2005-01-28 05:00:00,1.54372,1.54395,1.5436,1.54387,1296500004.0
2005-01-28 05:05:00,1.5438,1.54395,1.54369,1.54382,747399998.0
2005-01-28 05:10:00,1.54388,1.54412,1.54347,1.54375,1112500007.0
2005-01-28 05:15:00,1.54385,1.54405,1.54376,1.54376,484300001.0
2005-01-28 05:20:00,1.54382,1.54405,1.54351,1.54389,1436299998.0
2005-01-28 05:25:00,1.54375,1.54405,1.54356,1.54405,709200001.0
2005-01-28 05:30:00,1.54333,1.54403,1.54325,1.54384,1197600002.0
2005-01-28 05:35:00,1.544,1.544,1.54354,1.54378,1149400003.0
2005-01-28 05:40:00,1.54385,1.54434,1.54356,1.54402,1282499999.0
2005-01-28 05:45:00,1.5441,1.54439,1.54389,1.5442,1634099997.0
2005-01-28 05:50:00,1.54422,1.54442,1.54392,1.54426,1609900006.0
2005-01-28 05:55:00,1.54417,1.54442,1.54407,1.54415,1424599990.0
2005-01-28 06:00:00,1.5441,1.54454,1.54399,1.5441,1354900008.0
2005-01-28 06:05:00,1.54425,1.54439,1.54381,1.54418,1562900000.0
2005-01-28 06:10:00,1.54407,1.54477,1.54381,1.54477,984099997.0
2005-01-28 06:15:00,1.54414,1.54433,1.5437,1.54427,809700001.0
2005-01-28 06:20:00,1.54417,1.54432,1.54401,1.54417,1339699998.0
2005-01-28 06:25:00,1.5442,1.54427,1.54394,1.54417,1464400015.0
2005-01-28 06:30:00,1.54409,1.54425,1.54367,1.54418,1031700002.0
2005-01-28 06:35:00,1.54418,1.54431,1.54396,1.54408,844800005.0
2005-01-28 06:40:00,1.54418,1.54425,1.54367,1.54412,1551100005.0
2005-01-28 06:45:00,1.54411,1.54427,1.54383,1.54411,1141899995.0
2005-01-28 06:50:00,1.544,1.54428,1.544,1.5442,1420200002.0
2005-01-28 06:55:00,1.54395,1.54428,1.54359,1.54404,1255999997.0
2005-01-28 07:00:00,1.54418,1.54425,1.54367,1.54397,1521600004.0
2005-01-28 07:05:00,1.54422,1.54422,1.5438,1.54401,1299300003.0
2005-01-28 07:10:00,1.54395,1.5442,1.54368,1.54406,990500001.0
2005-01-28 07:15:00,1.54399,1.54413,1.54366,1.54375,1193099994.0
2005-01-28 07:20:00,1.54339,1.54416,1.54339,1.5435,1491399997.0
2005-01-28 07:25:00,1.54365,1.54395,1.54361,1.54386,1255700006.0
2005-01-28 07:30:00,1.54379,1.54395,1.54362,1.5439,1132100008.0
2005-01-28 07:35:00,1.54343,1.54395,1.54343,1.54372,525500003.0
2005-01-28 07:40:00,1.5434,1.54385,1.54332,1.54362,1541700009.0
2005-01-28 07:45:00,1.54375,1.54386,1.54354,1.54363,1156600002.0
2005-01-28 07:50:00,1.54377,1.5439,1.54342,1.54387,1099800012.0
2005-01-28 07:55:00,1.54365,1.54413,1.54348,1.54385,1175800001.0
2005-01-28 08:00:00,1.54404,1.54404,1.54363,1.5439,1067500001.0
2005-01-28 08:05:00,1.54392,1.54399,1.54343,1.54381,1443600007.0
2005-01-28 08:10:00,1.54377,1.54414,1.54359,1.54386,1062400003.0
2005-01-28 08:15:00,1.54397,1.54401,1.54367,1.54387,935000006.0
2005-01-28 08:20:00,1.54384,1.54404,1.5437,1.54378,1417400009.0
2005-01-28 08:25:00,1.54396,1.54405,1.54372,1.54401,1045199995.0
2005-01-28 08:30:00,1.54372,1.54414,1.54355,1.54405,1480500011.0
2005-01-28 08:35:00,1.54406,1.54428,1.54385,1.54415,897600003.0
2005-01-28 08:40:00,1.54408,1.54422,1.54388,1.54401,1109099996.0
2005-01-28 08:45:00,1.54423,1.54438,1.54383,1.54401,1272100006.0
2005-01-28 08:50:00,1.54401,1.54456,1.54393,1.54431,1218400001.0
2005-01-28 08:55:00,1.54451,1.54457,1.54381,1.54415,891599997.0
2005-01-28 09:00:00,1.5442,1.54442,1.54406,1.54408,1039000004.0
2005-01-28 09:05:00,1.54413,1.54428,1.54387,1.54414,1405999994.0
2005-01-28 09:10:00,1.54422,1.54498,1.54411,1.54471,1696899991.0
2005-01-28 09:15:00,1.54476,1.54507,1.54447,1.54481,982699998.0
2005-01-28 09:20:00,1.54487,1.54533,1.54474,1.54522,1284399999.0
2005-01-28 09:25:00,1.54541,1.54561,1.54511,1.54535,1359500010.0
2005-01-28 09:30:00,1.54524,1.5454,1.54489,1.54528,953500002.0
2005-01-28 09:35:00,1.54532,1.5455,1.54475,1.54505,1035700002.0
2005-01-28 09:40:00,1.5452,1.54541,1.545,1.54515,1335800002.0
2005-01-28 09:45:00,1.54523,1.54546,1.54512,1.54528,1200200001.0
2005-01-28 09:50:00,1.5455,1.54601,1.5452,1.54581,1905000000.0
2005-01-28 09:55:00,1.54578,1.54601,1.54557,1.54582,1261200008.0
2005-01-28 10:00:00,1.54577,1.54591,1.54537,1.54561,1051400000.0
2005-01-28 10:05:00,1.54564,1.54593,1.5455,1.54572,1766300004.0
2005-01-28 10:10:00,1.54577,1.54582,1.54543,1.54567,1369299995.0
2005-01-28 10:15:00,1.5457,1.54592,1.54536,1.5454,1283599999.0
2005-01-28 10:20:00,1.54522,1.54567,1.54521,1.54558,1344700000.0
2005-01-28 10:25:00,1.54573,1.54593,1.54534,1.54583,1869399998.0
2005-01-28 10:30:00,1.54581,1.5459,1.5455,1.5456,1595300000.0
2005-01-28 10:35:00,1.54573,1.54595,1.5455,1.54588,1565600004.0
2005-01-28 10:40:00,1.54565,1.54593,1.54541,1.54568,1801500003.0
2005-01-28 10:45:00,1.54569,1.54583,1.54552,1.54556,1205999998.0
2005-01-28 10:50:00,1.5457,1.54581,1.54546,1.54561,1442100011.0
2005-01-28 10:55:00,1.5456,1.54592,1.54548,1.54568,1468400008.0
2005-01-28 11:00:00,1.54587,1.54591,1.54551,1.54578,1482500004.0
2005-01-28 11:05:00,1.54568,1.54592,1.5456,1.54571,1016300004.0
2005-01-28 11:10:00,1.54575,1.54591,1.54554,1.54573,1307100001.0
2005-01-28 11:15:00,1.54572,1.54575,1.54526,1.54555,1218099994.0
2005-01-28 11:20:00,1.54564,1.54568,1.54506,1.54513,1895000001.0
2005-01-28 11:25:00,1.54518,1.54534,1.54499,1.5451,1601600003.0
2005-01-28 11:30:00,1.54511,1.54525,1.54492,1.54508,1812200007.0
2005-01-28 11:35:00,1.54514,1.54549,1.54496,1.54511,1466100012.0
2005-01-28 11:40:00,1.54493,1.54535,1.54493,1.54514,1574200012.0
2005-01-28 11:45:00,1.54589,1.54589,1.54494,1.545,1085899998.0
2005-01-28 11:50:00,1.54518,1.5458,1.54514,1.54535,1984100005.0
2005-01-28 11:55:00,1.54533,1.54546,1.54509,1.54527,1417799996.0
2005-01-28 12:00:00,1.54545,1.54559,1.54514,1.54535,1602399999.0
2005-01-28 12:05:00,1.54547,1.54567,1.54508,1.54559,1317400018.0
2005-01-28 12:10:00,1.54557,1.54574,1.54534,1.54562,1429300004.0
2005-01-28 12:15:00,1.54565,1.54569,1.54536,1.54545,1241800003.0
2005-01-28 12:20:00,1.54551,1.54574,1.54542,1.5456,1063100002.0
2005-01-28 12:25:00,1.54553,1.5457,1.54508,1.54534,1776600004.0
2005-01-28 12:30:00,1.54476,1.54637,1.54476,1.54599,1247500000.0
2005-01-28 12:35:00,1.54604,1.54653,1.54592,1.54641,1290800006.0
2005-01-28 12:40:00,1.54638,1.54656,1.54614,1.54616,1696000007.0
2005-01-28 12:45:00,1.54625,1.54642,1.54604,1.54626,1230199999.0
2005-01-28 12:50:00,1.54629,1.5464,1.54589,1.54619,1450200003.0
2005-01-28 12:55:00,1.54613,1.54629,1.54583,1.54616,1274900009.0
2005-01-28 13:00:00,1.54619,1.54637,1.54595,1.54612,1295299998.0
2005-01-28 13:05:00,1.54632,1.54647,1.54604,1.54621,1532799983.0
2005-01-28 13:10:00,1.54624,1.54648,1.54608,1.54612,1038299999.0
2005-01-28 13:15:00,1.54617,1.54632,1.546,1.54612,1546200002.0
2005-01-28 13:20:00,1.54632,1.54639,1.54588,1.54613,1488800000.0
2005-01-28 13:25:00,1.54614,1.54639,1.54606,1.54628,1242799999.0
2005-01-28 13:30:00,1.54621,1.54635,1.54597,1.54613,1242700004.0
2005-01-28 13:35:00,1.54637,1.5464,1.54589,1.54589,1200000008.0
2005-01-28 13:40:00,1.54612,1.54619,1.5458,1.54612,1216399995.0
2005-01-28 13:45:00,1.54611,1.54631,1.54582,1.54611,1359000003.0
2005-01-28 13:50:00,1.5461,1.54615,1.54579,1.54606,1243299999.0
2005-01-28 13:55:00,1.54607,1.54607,1.54567,1.54587,1333500007.0
2005-01-28 14:00:00,1.54597,1.54602,1.5455,1.54584,1621600005.0
2005-01-28 14:05:00,1.54586,1.54603,1.54564,1.5459,1231000009.0
2005-01-28 14:10:00,1.54589,1.54606,1.5457,1.54589,1464100000.0
2005-01-28 14:15:00,1.5458,1.54599,1.54572,1.5458,1398900001.0
2005-01-28 14:20:00,1.54584,1.54606,1.54568,1.54582,1497800011.0
2005-01-28 14:25:00,1.54597,1.54628,1.54572,1.54627,1404600007.0
2005-01-28 14:30:00,1.54621,1.54641,1.54598,1.54622,1589400000.0
2005-01-28 14:35:00,1.5462,1.54632,1.5459,1.54622,1511800008.0
2005-01-28 14:40:00,1.54634,1.54634,1.5459,1.54608,1838900002.0
2005-01-28 14:45:00,1.54621,1.54639,1.54595,1.546,921999995.0
2005-01-28 14:50:00,1.54609,1.54632,1.54597,1.5462,1335500008.0
2005-01-28 14:55:00,1.54614,1.54634,1.546,1.54615,1174399998.0
2005-01-28 15:00:00,1.54622,1.54635,1.54604,1.54622,1185800003.0
2005-01-28 15:05:00,1.54613,1.54625,1.54576,1.54615,1026300008.0
2005-01-28 15:10:00,1.54618,1.54624,1.54565,1.54576,1232500006.0
2005-01-28 15:15:00,1.54577,1.54607,1.54572,1.54593,1533100010.0
2005-01-28 15:20:00,1.54605,1.54624,1.54576,1.54619,1611399999.0
2005-01-28 15:25:00,1.54641,1.54713,1.546,1.54604,1368099997.0
2005-01-28 15:30:00,1.54646,1.54678,1.54572,1.54586,1524800000.0
2005-01-28 15:35:00,1.54643,1.54643,1.54595,1.54595,1217600004.0
2005-01-28 15:40:00,1.54576,1.54625,1.54576,1.54592,1466700003.0
2005-01-28 15:45:00,1.54604,1.54615,1.54567,1.54615,1778799991.0
2005-01-28 15:50:00,1.54591,1.54612,1.54573,1.54612,1363299999.0
2005-01-28 15:55:00,1.54599,1.5463,1.54594,1.54609,1395399999.0
2005-01-28 16:00:00,1.54601,1.54633,1.54581,1.54595,1820400015.0
2005-01-28 16:05:00,1.54611,1.54626,1.54589,1.54597,1356000009.0
2005-01-28 16:10:00,1.54609,1.54646,1.54588,1.5463,1665599998.0
2005-01-28 16:15:00,1.54591,1.5467,1.54591,1.54645,1674400004.0
2005-01-28 16:20:00,1.54657,1.54679,1.54637,1.54662,1369900008.0
2005-01-28 16:25:00,1.54663,1.5475,1.54657,1.54746,1362500006.0
2005-01-28 16:30:00,1.54739,1.54752,1.54689,1.54714,1080199996.0
2005-01-28 16:35:00,1.54694,1.54737,1.54682,1.54715,1503699995.0
2005-01-28 16:40:00,1.54715,1.54743,1.54696,1.54718,1370900002.0
2005-01-28 16:45:00,1.54727,1.54745,1.5471,1.54732,1226899993.0
2005-01-28 16:50:00,1.54732,1.54746,1.54692,1.54704,1630700001.0
2005-01-28 16:55:00,1.54728,1.5475,1.54706,1.54743,1350800000.0
2005-01-28 17:00:00,1.5474,1.54764,1.54693,1.54693,1593800001.0
2005-01-28 17:05:00,1.5472,1.54769,1.54713,1.54742,1501999994.0
2005-01-28 17:10:00,1.54749,1.54862,1.54726,1.54812,1304699997.0
2005-01-28 17:15:00,1.54823,1.54854,1.54773,1.54783,1657400003.0
2005-01-28 17:20:00,1.54807,1.54833,1.5472,1.54744,1105400001.0
2005-01-28 17:25:00,1.54782,1.54784,1.5468,1.54712,1342500007.0
2005-01-28 17:30:00,1.5471,1.54764,1.54653,1.54757,1786700011.0
2005-01-28 17:35:00,1.54778,1.54795,1.5473,1.54785,1007000002.0
2005-01-28 17:40:00,1.54769,1.54813,1.54758,1.5477,1418800006.0
2005-01-28 17:45:00,1.54767,1.54781,1.54702,1.5476,1501400001.0
2005-01-28 17:50:00,1.5476,1.5476,1.5472,1.54731,1392900008.0
2005-01-28 17:55:00,1.54737,1.54791,1.54725,1.54777,1385099996.0
2005-01-28 18:00:00,1.54805,1.5482,1.5475,1.548,7181100005.0
2005-01-28 18:05:00,1.5482,1.5484,1.54727,1.54744,8640000005.0
2005-01-28 18:10:00,1.5482,1.5482,1.54759,1.5482,6678299990.0
2005-01-28 18:15:00,1.5481,1.54837,1.54793,1.548,7073199991.0
2005-01-28 18:20:00,1.5482,1.5482,1.5477,1.5482,5272299989.0
2005-01-28 18:25:00,1.5482,1.5484,1.54776,1.54786,7154299999.0
2005-01-28 18:30:00,1.54798,1.54811,1.54774,1.5478,5291800026.0
2005-01-28 18:35:00,1.54803,1.54819,1.54746,1.5476,9272400012.0
2005-01-28 18:40:00,1.5478,1.5484,1.54752,1.54756,4293300009.0
2005-01-28 18:45:00,1.54768,1.54799,1.5473,1.5476,2466600004.0
2005-01-28 18:50:00,1.54756,1.54789,1.54741,1.54761,5084300020.0
2005-01-28 18:55:00,1.54777,1.54809,1.54752,1.54762,5723500021.0
2005-01-28 19:00:00,1.54761,1.54778,1.54724,1.54754,2410999995.0
2005-01-28 19:05:00,1.54781,1.54819,1.54769,1.54782,5960600016.0
2005-01-28 19:10:00,1.54778,1.548,1.54757,1.54792,3882899989.0
2005-01-28 19:15:00,1.54785,1.54812,1.54774,1.54793,4892300015.0
2005-01-28 19:20:00,1.54785,1.54817,1.54762,1.54807,3881400013.0
2005-01-28 19:25:00,1.5481,1.54831,1.54748,1.54765,4653000005.0
2005-01-28 19:30:00,1.548,1.548,1.54734,1.5476,5564899991.0
2005-01-28 19:35:00,1.54734,1.54781,1.54703,1.54758,4166400025.0
2005-01-28 19:40:00,1.54767,1.54806,1.5475,1.54776,3462400003.0
2005-01-28 19:45:00,1.54778,1.54793,1.54749,1.54775,2805000013.0
2005-01-28 19:50:00,1.54777,1.54804,1.54763,1.5478,2289600002.0
2005-01-28 19:55:00,1.54787,1.548,1.54749,1.54767,6117900013.0
2005-01-28 20:00:00,1.54762,1.54772,1.54729,1.54765,2282200012.0
2005-01-28 20:05:00,1.54765,1.54775,1.54708,1.54754,2727200003.0
2005-01-28 20:10:00,1.54732,1.54778,1.54713,1.5477,3487200007.0
2005-01-28 20:15:00,1.54752,1.54794,1.5469,1.5469,4437099986.0
2005-01-28 20:20:00,1.5469,1.54767,1.5469,1.54748,3835300011.0
2005-01-28 20:25:00,1.5475,1.54773,1.54732,1.54753,3447600008.0
2005-01-28 20:30:00,1.5471,1.54762,1.5469,1.54721,1173000002.0
2005-01-28 20:35:00,1.54715,1.54752,1.54699,1.54706,5487400022.0
2005-01-28 20:40:00,1.54723,1.54747,1.54691,1.54723,4197900010.0
2005-01-28 20:45:00,1.54725,1.54748,1.54701,1.5473,4433200008.0
2005-01-28 20:50:00,1.54735,1.54746,1.54708,1.54729,5808200001.0
2005-01-28 20:55:00,1.54738,1.54743,1.5463,1.5465,7393000022.0
2005-01-28 21:00:00,1.5467,1.54717,1.5465,1.54705,6770200022.0
2005-01-28 21:05:00,1.54706,1.54706,1.54656,1.54677,2388100004.0
2005-01-28 21:10:00,1.54687,1.54693,1.54636,1.5467,3805600017.0
2005-01-28 21:15:00,1.54671,1.54681,1.54635,1.5465,3782899994.0
2005-01-28 21:20:00,1.5465,1.54668,1.5463,1.5465,7221500055.0
2005-01-28 21:25:00,1.5466,1.54676,1.54629,1.54656,3205600007.0
2005-01-28 21:30:00,1.5467,1.54683,1.54617,1.54625,4583100017.0
2005-01-28 21:35:00,1.54646,1.54661,1.54622,1.54658,2518200018.0
2005-01-28 21:40:00,1.54659,1.54687,1.54628,1.54628,4331100013.0
2005-01-28 21:45:00,1.54637,1.54678,1.54627,1.54668,4628700006.0
2005-01-28 21:50:00,1.54661,1.54711,1.5465,1.54684,3077900013.0
2005-01-28 21:55:00,1.54676,1.54682,1.54607,1.54624,3218400008.0
2005-01-28 22:00:00,1.54624,1.5466,1.5461,1.54639,2992900016.0
2005-01-28 22:05:00,1.54643,1.54653,1.54609,1.54622,1774300007.0
2005-01-28 22:10:00,1.5464,1.5464,1.54601,1.54613,1811200008.0
2005-01-28 22:15:00,1.54605,1.54624,1.54567,1.54583,1904300004.0
2005-01-28 22:20:00,1.54608,1.54636,1.54593,1.54613,2015700011.0
2005-01-28 22:25:00,1.54625,1.5465,1.54601,1.5464,2919000004.0
2005-01-28 22:30:00,1.54635,1.54665,1.5458,1.5463,2158700011.0
2005-01-28 22:35:00,1.54647,1.54656,1.54602,1.54632,2464300004.0
2005-01-28 22:40:00,1.54628,1.54662,1.54616,1.5465,3435100002.0
2005-01-28 22:45:00,1.54595,1.54655,1.54582,1.5463,1686199997.0
2005-01-28 22:50:00,1.5465,1.54653,1.5461,1.54624,1981600007.0
2005-01-28 22:55:00,1.5466,1.5466,1.54604,1.54632,1475800001.0
2005-01-28 23:00:00,1.54594,1.54679,1.54594,1.54662,1233500002.0
2005-01-28 23:05:00,1.54672,1.5468,1.54631,1.54678,1215900009.0
2005-01-28 23:10:00,1.54653,1.54679,1.54638,1.54661,953500009.0
2005-01-28 23:15:00,1.54648,1.54668,1.5463,1.54655,1489800007.0
2005-01-28 23:20:00,1.54633,1.54659,1.54619,1.54635,1201900003.0
2005-01-28 23:25:00,1.54635,1.54652,1.54622,1.54634,1476100002.0
2005-01-28 23:30:00,1.54647,1.54653,1.54615,1.54631,1303999999.0
2005-01-28 23:35:00,1.54635,1.54644,1.54595,1.54601,1336200004.0
2005-01-28 23:40:00,1.54597,1.54676,1.5458,1.54643,1657400001.0
2005-01-28 23:45:00,1.5463,1.54678,1.54624,1.54651,1708300015.0
2005-01-28 23:50:00,1.5465,1.54677,1.54621,1.54638,1305900014.0
2005-01-28 23:55:00,1.54661,1.54712,1.54635,1.54662,1478200010.0
2005-01-31 00:00:00,1.54745,1.54768,1.54709,1.54746,1175700008.0
2005-01-31 00:05:00,1.54742,1.54775,1.54702,1.54758,1351600004.0
2005-01-31 00:10:00,1.54745,1.54774,1.54718,1.54747,1657000007.0
2005-01-31 00:15:00,1.5476,1.54775,1.54719,1.54737,1257200008.0
2005-01-31 00:20:00,1.54728,1.54758,1.54656,1.54665,1344100008.0
2005-01-31 00:25:00,1.54721,1.54762,1.54683,1.5474,1957600012.0
2005-01-31 00:30:00,1.54758,1.54762,1.5467,1.54689,2119500006.0
2005-01-31 00:35:00,1.5477,1.54816,1.54731,1.54773,1263999999.0
2005-01-31 00:40:00,1.54793,1.54821,1.54763,1.54788,2018800005.0
2005-01-31 00:45:00,1.54812,1.5487,1.54779,1.54843,1546900009.0
2005-01-31 00:50:00,1.5487,1.54906,1.54822,1.54841,1679400006.0
2005-01-31 00:55:00,1.54819,1.54907,1.54819,1.54855,1715500000.0
2005-01-31 01:00:00,1.54665,1.54862,1.54665,1.54804,1876900001.0
2005-01-31 01:05:00,1.54804,1.54878,1.54798,1.54868,1701500014.0
2005-01-31 01:10:00,1.54873,1.54888,1.54816,1.54869,1700200007.0
2005-01-31 01:15:00,1.54872,1.5488,1.5481,1.5487,1569499994.0
2005-01-31 01:20:00,1.54879,1.54885,1.54817,1.54836,1120900004.0
2005-01-31 01:25:00,1.54851,1.54868,1.54802,1.54827,1274800000.0
2005-01-31 01:30:00,1.54806,1.54838,1.54781,1.54802,1616000001.0
2005-01-31 01:35:00,1.54795,1.54798,1.5476,1.54766,1449900007.0
2005-01-31 01:40:00,1.54785,1.54838,1.54771,1.54811,1716100002.0
2005-01-31 01:45:00,1.54831,1.54841,1.54813,1.54835,1615400013.0
2005-01-31 01:50:00,1.5478,1.54836,1.54775,1.54788,1529399999.0
2005-01-31 01:55:00,1.54796,1.54843,1.54787,1.5482,1538799992.0
2005-01-31 02:00:00,1.54815,1.54845,1.54798,1.54845,1214100003.0
2005-01-31 02:05:00,1.54817,1.54851,1.54791,1.54818,1385100016.0
2005-01-31 02:10:00,1.54836,1.54857,1.54794,1.54831,973499996.0
2005-01-31 02:15:00,1.5481,1.54865,1.54797,1.54825,1182400010.0
2005-01-31 02:20:00,1.54842,1.54843,1.5477,1.54811,1933200000.0
2005-01-31 02:25:00,1.54825,1.54825,1.54779,1.54817,860200005.0
2005-01-31 02:30:00,1.5481,1.54828,1.54769,1.5481,1338299997.0
2005-01-31 02:35:00,1.54824,1.54835,1.54785,1.54795,1142800003.0
2005-01-31 02:40:00,1.54824,1.54842,1.54799,1.54799,1317899997.0
2005-01-31 02:45:00,1.54812,1.5484,1.54796,1.54814,829800008.0
2005-01-31 02:50:00,1.54812,1.54842,1.5481,1.54824,1221200009.0
2005-01-31 02:55:00,1.54822,1.54833,1.54778,1.54805,1061299997.0
2005-01-31 03:00:00,1.5482,1.54825,1.54787,1.54808,1151900007.0
2005-01-31 03:05:00,1.5482,1.54831,1.54784,1.548,1053900004.0
2005-01-31 03:10:00,1.5482,1.54828,1.54787,1.54825,1379099995.0
2005-01-31 03:15:00,1.54818,1.54826,1.54773,1.54806,949399992.0
2005-01-31 03:20:00,1.54807,1.54825,1.54766,1.54818,957499996.0
2005-01-31 03:25:00,1.5481,1.5483,1.54768,1.54819,862699998.0
2005-01-31 03:30:00,1.54838,1.54848,1.5482,1.54837,1117199996.0
2005-01-31 03:35:00,1.54837,1.54845,1.54795,1.54845,1010099999.0
2005-01-31 03:40:00,1.54836,1.54848,1.54815,1.54838,1418099993.0
2005-01-31 03:45:00,1.54847,1.54882,1.54808,1.54843,1362399986.0
2005-01-31 03:50:00,1.54872,1.54894,1.54815,1.54845,1246000003.0
2005-01-31 03:55:00,1.54839,1.54868,1.54828,1.54855,944700004.0
2005-01-31 04:00:00,1.54859,1.54882,1.54835,1.54855,1457500002.0
2005-01-31 04:05:00,1.54858,1.54887,1.54835,1.54862,1291700006.0
2005-01-31 04:10:00,1.54854,1.54887,1.54854,1.54881,1366899996.0
2005-01-31 04:15:00,1.54892,1.54892,1.54837,1.54839,1168900002.0
2005-01-31 04:20:00,1.54861,1.54874,1.5484,1.54857,1207800000.0
2005-01-31 04:25:00,1.54875,1.54876,1.54821,1.54837,1678399994.0
2005-01-31 04:30:00,1.54862,1.5487,1.54835,1.54855,514500004.0
2005-01-31 04:35:00,1.54854,1.54868,1.54812,1.54824,1365999991.0
2005-01-31 04:40:00,1.54858,1.54869,1.54813,1.54842,1175900004.0
2005-01-31 04:45:00,1.54845,1.54855,1.54811,1.54816,1095800000.0
2005-01-31 04:50:00,1.54855,1.54864,1.54814,1.54827,980300003.0
2005-01-31 04:55:00,1.54839,1.54865,1.54781,1.54815,1452400004.0
2005-01-31 05:00:00,1.5485,1.54865,1.548,1.548,1151700006.0
2005-01-31 05:05:00,1.5486,1.54865,1.54807,1.5482,1489699991.0
2005-01-31 05:10:00,1.5486,1.54867,1.54789,1.54852,1006200000.0
2005-01-31 05:15:00,1.54848,1.54865,1.54791,1.54853,1094300003.0
2005-01-31 05:20:00,1.54851,1.54855,1.54821,1.54853,1334000011.0
2005-01-31 05:25:00,1.54831,1.54857,1.54804,1.54855,968300008.0
2005-01-31 05:30:00,1.54823,1.54857,1.54817,1.54855,1029800005.0
2005-01-31 05:35:00,1.54808,1.54858,1.54805,1.54832,1637799998.0
2005-01-31 05:40:00,1.54846,1.54858,1.54803,1.54846,899699994.0
2005-01-31 05:45:00,1.5485,1.54858,1.54792,1.54792,1673300006.0
2005-01-31 05:50:00,1.54848,1.54868,1.54833,1.54855,1506100003.0
2005-01-31 05:55:00,1.54855,1.54865,1.54802,1.54822,1229199998.0
2005-01-31 06:00:00,1.54824,1.54848,1.54755,1.54827,1311499999.0
2005-01-31 06:05:00,1.54828,1.54863,1.54795,1.54863,1898499987.0
2005-01-31 06:10:00,1.54855,1.54862,1.54807,1.54844,1608900004.0
2005-01-31 06:15:00,1.54855,1.54865,1.54832,1.54859,985800005.0
2005-01-31 06:20:00,1.54875,1.54876,1.54834,1.54876,1354200008.0
2005-01-31 06:25:00,1.54878,1.54878,1.54818,1.54865,1175899997.0
2005-01-31 06:30:00,1.54861,1.54879,1.54818,1.54837,1493699996.0
2005-01-31 06:35:00,1.54831,1.54847,1.54774,1.54783,1122600007.0
2005-01-31 06:40:00,1.54838,1.54845,1.54791,1.54827,1294300002.0
2005-01-31 06:45:00,1.54831,1.54857,1.5479,1.54849,1203199999.0
2005-01-31 06:50:00,1.54835,1.54854,1.54771,1.54813,1234800002.0
2005-01-31 06:55:00,1.54838,1.54848,1.54821,1.54834,1286000001.0
2005-01-31 07:00:00,1.54829,1.5485,1.548,1.54845,1413900001.0
2005-01-31 07:05:00,1.54783,1.54852,1.54775,1.54821,856499999.0
2005-01-31 07:10:00,1.54832,1.54851,1.54817,1.54842,691399999.0
2005-01-31 07:15:00,1.54845,1.54868,1.5483,1.54834,978200009.0
2005-01-31 07:20:00,1.54864,1.54878,1.54821,1.54846,1080899994.0
2005-01-31 07:25:00,1.54848,1.5487,1.54813,1.54847,1406599997.0
2005-01-31 07:30:00,1.54841,1.54859,1.54795,1.54835,1239299997.0
2005-01-31 07:35:00,1.5484,1.54864,1.54827,1.54842,1700799999.0
2005-01-31 07:40:00,1.54839,1.54865,1.54799,1.54835,1475500003.0
2005-01-31 07:45:00,1.54848,1.54865,1.54826,1.5485,997199994.0
2005-01-31 07:50:00,1.5486,1.54869,1.548,1.54837,1461600009.0
2005-01-31 07:55:00,1.54834,1.54851,1.54801,1.54821,1024600006.0
2005-01-31 08:00:00,1.54821,1.54842,1.54816,1.5484,1001999995.0
2005-01-31 08:05:00,1.54842,1.54863,1.5482,1.5484,1058700002.0
2005-01-31 08:10:00,1.54835,1.54861,1.54801,1.54801,1218699994.0
2005-01-31 08:15:00,1.5482,1.54839,1.54796,1.5481,1586100003.0
2005-01-31 08:20:00,1.54814,1.5484,1.54794,1.54834,1098999992.0
2005-01-31 08:25:00,1.54814,1.5484,1.54793,1.54825,913999991.0
2005-01-31 08:30:00,1.5483,1.54838,1.54807,1.54823,1240500005.0
2005-01-31 08:35:00,1.54828,1.54844,1.54806,1.54841,1170999995.0
2005-01-31 08:40:00,1.54841,1.54853,1.54818,1.54827,1573800005.0
2005-01-31 08:45:00,1.54848,1.54858,1.54786,1.54846,1373700002.0
2005-01-31 08:50:00,1.54841,1.54855,1.548,1.54806,1243200004.0
2005-01-31 08:55:00,1.54848,1.54855,1.54817,1.54839,706899997.0
2005-01-31 09:00:00,1.54836,1.54855,1.54825,1.54825,1003000011.0
2005-01-31 09:05:00,1.54838,1.54851,1.54806,1.54814,1088500010.0
2005-01-31 09:10:00,1.54818,1.54849,1.54804,1.54828,1006400005.0
2005-01-31 09:15:00,1.54833,1.54845,1.54805,1.54815,1140299999.0
2005-01-31 09:20:00,1.54825,1.54916,1.54825,1.54898,1449600007.0
2005-01-31 09:25:00,1.549,1.54918,1.54855,1.54886,1426900002.0
2005-01-31 09:30:00,1.54897,1.54909,1.54868,1.54876,1707400007.0
2005-01-31 09:35:00,1.54902,1.54918,1.54842,1.54844,1271499993.0
2005-01-31 09:40:00,1.54854,1.54869,1.54833,1.54845,1242600000.0
2005-01-31 09:45:00,1.54845,1.549,1.54833,1.549,1776400007.0
2005-01-31 09:50:00,1.54894,1.54902,1.54865,1.54865,1515100003.0
2005-01-31 09:55:00,1.54878,1.54902,1.54857,1.54879,1450300001.0
2005-01-31 10:00:00,1.54891,1.54919,1.5485,1.54905,1456800001.0
2005-01-31 10:05:00,1.54884,1.54978,1.54877,1.54964,1825600010.0
2005-01-31 10:10:00,1.54963,1.55009,1.54949,1.54993,1717200000.0
2005-01-31 10:15:00,1.54999,1.55056,1.54978,1.55043,1404799991.0
2005-01-31 10:20:00,1.55036,1.55062,1.54998,1.55014,1422900002.0
2005-01-31 10:25:00,1.55015,1.55027,1.54972,1.54981,1250700007.0
2005-01-31 10:30:00,1.54976,1.55007,1.54962,1.54984,1305999998.0
2005-01-31 10:35:00,1.5501,1.55027,1.54985,1.55003,1398099990.0
2005-01-31 10:40:00,1.54983,1.55013,1.54965,1.54983,1453499998.0
2005-01-31 10:45:00,1.54996,1.5501,1.54979,1.55008,1092200009.0
2005-01-31 10:50:00,1.55002,1.55026,1.54965,1.55005,1347599999.0
2005-01-31 10:55:00,1.55015,1.55044,1.55,1.5502,1261500003.0
2005-01-31 11:00:00,1.55042,1.55074,1.55022,1.55057,1284700003.0
2005-01-31 11:05:00,1.55045,1.55073,1.5503,1.55035,1502299995.0
2005-01-31 11:10:00,1.5503,1.5505,1.5498,1.55007,1370300008.0
2005-01-31 11:15:00,1.55003,1.55008,1.54961,1.54993,1527800005.0
2005-01-31 11:20:00,1.54997,1.55038,1.54982,1.54987,1537800008.0
2005-01-31 11:25:00,1.54967,1.54983,1.54888,1.54898,1288600002.0
2005-01-31 11:30:00,1.54887,1.54918,1.54875,1.54896,1630599998.0
2005-01-31 11:35:00,1.54909,1.54949,1.54904,1.54924,1538500008.0
2005-01-31 11:40:00,1.54911,1.54944,1.5489,1.54922,1678399989.0
2005-01-31 11:45:00,1.54924,1.5495,1.5491,1.54922,1457500006.0
2005-01-31 11:50:00,1.54937,1.54984,1.54924,1.54957,1567199998.0
2005-01-31 11:55:00,1.54954,1.54984,1.54911,1.54924,1381000009.0
2005-01-31 12:00:00,1.54931,1.54931,1.54848,1.54856,1738300002.0
2005-01-31 12:05:00,1.54858,1.54879,1.54842,1.54854,1892200000.0
2005-01-31 12:10:00,1.54872,1.54872,1.54819,1.54837,1292699991.0
2005-01-31 12:15:00,1.5485,1.54861,1.54819,1.54844,1329199994.0
2005-01-31 12:20:00,1.54841,1.54859,1.54819,1.54848,1223500007.0
2005-01-31 12:25:00,1.54846,1.54855,1.54817,1.54827,1498599997.0
2005-01-31 12:30:00,1.54831,1.54862,1.54825,1.54843,1360100001.0
2005-01-31 12:35:00,1.54853,1.54861,1.54822,1.54846,1303400004.0
2005-01-31 12:40:00,1.54848,1.54857,1.54812,1.54846,1417599997.0
2005-01-31 12:45:00,1.54851,1.54857,1.54827,1.54844,1303599994.0
2005-01-31 12:50:00,1.54832,1.54845,1.54784,1.54787,1451500013.0
2005-01-31 12:55:00,1.5479,1.54833,1.54784,1.54807,1266499996.0
2005-01-31 13:00:00,1.54822,1.5483,1.54791,1.54816,1706700018.0
2005-01-31 13:05:00,1.54826,1.54826,1.54773,1.54787,1104300005.0
2005-01-31 13:10:00,1.54781,1.54818,1.54781,1.54812,1364600008.0
2005-01-31 13:15:00,1.54787,1.5481,1.54773,1.54797,1711200007.0
2005-01-31 13:20:00,1.54813,1.54827,1.54792,1.54819,1090199999.0
2005-01-31 13:25:00,1.54813,1.54832,1.54789,1.54812,1464100009.0
2005-01-31 13:30:00,1.5481,1.54835,1.54809,1.5483,1197000003.0
2005-01-31 13:35:00,1.54821,1.54821,1.5477,1.54782,1298499994.0
2005-01-31 13:40:00,1.54801,1.54806,1.54693,1.54717,1482799992.0
2005-01-31 13:45:00,1.54757,1.54772,1.54726,1.54748,1506200002.0
2005-01-31 13:50:00,1.5475,1.5476,1.54712,1.54732,1202600011.0
2005-01-31 13:55:00,1.54747,1.54777,1.5473,1.54742,1495799995.0
2005-01-31 14:00:00,1.54751,1.54783,1.5472,1.54777,1674300002.0
2005-01-31 14:05:00,1.54765,1.54791,1.54738,1.54752,1061700002.0
2005-01-31 14:10:00,1.54742,1.54782,1.5472,1.54758,1339600000.0
2005-01-31 14:15:00,1.54785,1.5479,1.54753,1.5477,1300600000.0
2005-01-31 14:20:00,1.54763,1.54781,1.54676,1.54686,1916900017.0
2005-01-31 14:25:00,1.54686,1.54729,1.54678,1.54709,1362800009.0
2005-01-31 14:30:00,1.54711,1.54725,1.54691,1.54697,1242300001.0
2005-01-31 14:35:00,1.54701,1.54718,1.54651,1.54682,1451000006.0
2005-01-31 14:40:00,1.54695,1.54734,1.54678,1.54703,1600699997.0
2005-01-31 14:45:00,1.54711,1.54744,1.54702,1.54713,1626800017.0
2005-01-31 14:50:00,1.54724,1.5473,1.54679,1.54698,1283999999.0
2005-01-31 14:55:00,1.54704,1.54713,1.54674,1.54687,1408700004.0
2005-01-31 15:00:00,1.54705,1.54709,1.54675,1.54696,1393899999.0
2005-01-31 15:05:00,1.54691,1.54717,1.54675,1.54697,1560400001.0
2005-01-31 15:10:00,1.54696,1.54712,1.5468,1.54693,1061400006.0
2005-01-31 15:15:00,1.54701,1.54712,1.54672,1.54699,1340600004.0
2005-01-31 15:20:00,1.54707,1.54713,1.54673,1.54699,1045599996.0
2005-01-31 15:25:00,1.54703,1.5473,1.54685,1.54705,988900002.0
2005-01-31 15:30:00,1.54695,1.54728,1.54691,1.54707,1221600003.0
2005-01-31 15:35:00,1.54719,1.54736,1.5469,1.54713,1212100002.0
2005-01-31 15:40:00,1.54713,1.5474,1.54693,1.54732,1302299994.0
2005-01-31 15:45:00,1.54732,1.54746,1.5471,1.54737,1508899992.0
2005-01-31 15:50:00,1.54734,1.54789,1.54726,1.54777,1107800001.0
2005-01-31 15:55:00,1.5477,1.54823,1.54753,1.54798,1356699992.0
2005-01-31 16:00:00,1.54799,1.54822,1.54784,1.54807,1138600004.0
2005-01-31 16:05:00,1.54817,1.5482,1.54782,1.54796,1467200017.0
2005-01-31 16:10:00,1.54815,1.54815,1.54759,1.54796,1325600003.0
2005-01-31 16:15:00,1.54776,1.54803,1.54756,1.5478,1406699995.0
2005-01-31 16:20:00,1.5478,1.54795,1.54711,1.54737,1181400003.0
2005-01-31 16:25:00,1.54739,1.5476,1.54725,1.54738,1712000016.0
2005-01-31 16:30:00,1.54708,1.54749,1.54708,1.54746,1207700008.0
2005-01-31 16:35:00,1.54736,1.54757,1.54725,1.54742,1330399999.0
2005-01-31 16:40:00,1.54745,1.54747,1.54632,1.54644,1482399998.0
2005-01-31 16:45:00,1.54656,1.54748,1.54645,1.54733,1447299990.0
2005-01-31 16:50:00,1.54738,1.54757,1.54711,1.54726,1461900002.0
2005-01-31 16:55:00,1.54748,1.54768,1.54728,1.54761,1573999994.0
2005-01-31 17:00:00,1.54752,1.5478,1.5472,1.54738,1388300002.0
2005-01-31 17:05:00,1.54765,1.54765,1.54735,1.54736,1475999996.0
2005-01-31 17:10:00,1.54733,1.548,1.54728,1.54787,1492399997.0
2005-01-31 17:15:00,1.5479,1.54793,1.54761,1.54779,1213900004.0
2005-01-31 17:20:00,1.5479,1.54807,1.54773,1.54792,1587600003.0
2005-01-31 17:25:00,1.54778,1.54811,1.54772,1.54801,991499998.0
2005-01-31 17:30:00,1.54783,1.54829,1.54774,1.54808,1169900008.0
2005-01-31 17:35:00,1.54807,1.54828,1.54786,1.54794,1132300002.0
2005-01-31 17:40:00,1.54782,1.5484,1.54766,1.54831,1398499999.0
2005-01-31 17:45:00,1.54835,1.54864,1.54818,1.54849,2260100004.0
2005-01-31 17:50:00,1.54865,1.5493,1.54839,1.549,1757400005.0
2005-01-31 17:55:00,1.54908,1.54918,1.54871,1.54874,1500800010.0
2005-01-31 18:00:00,1.54881,1.5499,1.54881,1.5497,8005299941.0
2005-01-31 18:05:00,1.5497,1.5499,1.54854,1.54882,9681499925.0
2005-01-31 18:10:00,1.5496,1.5499,1.54875,1.5499,8181900038.0
2005-01-31 18:15:00,1.54907,1.5501,1.54886,1.54905,7763600010.0
2005-01-31 18:20:00,1.54917,1.5501,1.54898,1.5499,5860099997.0
2005-01-31 18:25:00,1.5497,1.5497,1.54938,1.54942,6755000011.0
2005-01-31 18:30:00,1.5496,1.5499,1.54935,1.5499,7289099969.0
2005-01-31 18:35:00,1.54948,1.5499,1.5492,1.5493,8084099994.0
2005-01-31 18:40:00,1.5496,1.5497,1.54908,1.54912,4511399997.0
2005-01-31 18:45:00,1.54914,1.54974,1.54907,1.54957,2653000011.0
2005-01-31 18:50:00,1.54941,1.54968,1.54883,1.54885,5035300005.0
2005-01-31 18:55:00,1.54906,1.54929,1.54877,1.54897,5810299994.0
2005-01-31 19:00:00,1.54915,1.54978,1.54901,1.54937,2656800013.0
2005-01-31 19:05:00,1.54972,1.54977,1.54936,1.54945,6477900019.0
2005-01-31 19:10:00,1.54946,1.54988,1.54943,1.5497,4364700024.0
2005-01-31 19:15:00,1.54974,1.54997,1.54958,1.54982,4237800002.0
2005-01-31 19:20:00,1.54993,1.54993,1.54943,1.54967,3343800009.0
2005-01-31 19:25:00,1.54977,1.5498,1.54928,1.54928,4614399996.0
2005-01-31 19:30:00,1.5496,1.54985,1.54944,1.54958,5531600001.0
2005-01-31 19:35:00,1.54977,1.54977,1.54919,1.54935,4060899993.0
2005-01-31 19:40:00,1.54947,1.54947,1.54908,1.5492,3149399997.0
2005-01-31 19:45:00,1.5493,1.54935,1.549,1.54912,3275099998.0
2005-01-31 19:50:00,1.54894,1.54921,1.54894,1.54899,2028900006.0
2005-01-31 19:55:00,1.54917,1.54926,1.54891,1.54909,5478699987.0
2005-01-31 20:00:00,1.54916,1.54931,1.54889,1.54927,2385100014.0
2005-01-31 20:05:00,1.54924,1.54955,1.54913,1.54933,2578600019.0
2005-01-31 20:10:00,1.54949,1.54962,1.54926,1.54932,3362900012.0
2005-01-31 20:15:00,1.54958,1.5499,1.54927,1.5499,4347100006.0
2005-01-31 20:20:00,1.54953,1.54964,1.54903,1.54961,2914600005.0
2005-01-31 20:25:00,1.5494,1.54945,1.54906,1.54923,3279300008.0
2005-01-31 20:30:00,1.5497,1.5499,1.54914,1.54914,1767899992.0
2005-01-31 20:35:00,1.54921,1.5499,1.54904,1.54923,4349400023.0
2005-01-31 20:40:00,1.54919,1.54945,1.54902,1.54907,4136200007.0
2005-01-31 20:45:00,1.54911,1.54948,1.54886,1.54908,4482600005.0
2005-01-31 20:50:00,1.54882,1.54939,1.5488,1.54918,5900300000.0
2005-01-31 20:55:00,1.54928,1.5501,1.54914,1.5499,2060500016.0
2005-01-31 21:00:00,1.5501,1.5501,1.54942,1.54955,6080500031.0
2005-01-31 21:05:00,1.54957,1.54979,1.54926,1.54938,2901300002.0
2005-01-31 21:10:00,1.54965,1.54974,1.54947,1.54964,3650500009.0
2005-01-31 21:15:00,1.54964,1.54979,1.54937,1.5494,4005700013.0
2005-01-31 21:20:00,1.5491,1.5497,1.54909,1.54949,7121100017.0
2005-01-31 21:25:00,1.5495,1.54965,1.54931,1.54948,3751300011.0
2005-01-31 21:30:00,1.54934,1.54971,1.5491,1.54962,3184600005.0
2005-01-31 21:35:00,1.5496,1.54965,1.54925,1.54939,2372000010.0
2005-01-31 21:40:00,1.54922,1.54941,1.54907,1.54916,4052700009.0
2005-01-31 21:45:00,1.54926,1.54998,1.54925,1.54981,4277200019.0
2005-01-31 21:50:00,1.54987,1.54991,1.54955,1.5497,3289900005.0
2005-01-31 21:55:00,1.54978,1.54985,1.54949,1.54962,3374900005.0
2005-01-31 22:00:00,1.5497,1.54998,1.54944,1.5497,3503900028.0
2005-01-31 22:05:00,1.5498,1.5499,1.54918,1.54938,2050400003.0
2005-01-31 22:10:00,1.54947,1.54949,1.54867,1.54904,1826400008.0
2005-01-31 22:15:00,1.54885,1.54916,1.54868,1.54881,1937200002.0
2005-01-31 22:20:00,1.54883,1.54907,1.54868,1.54868,2086100014.0
2005-01-31 22:25:00,1.54886,1.549,1.54857,1.54888,3496100020.0
2005-01-31 22:30:00,1.54901,1.54924,1.54853,1.5488,1960199999.0
2005-01-31 22:35:00,1.5487,1.54901,1.5486,1.54875,2164800009.0
2005-01-31 22:40:00,1.54888,1.54914,1.54835,1.54878,3601100013.0
2005-01-31 22:45:00,1.54886,1.54912,1.54851,1.54881,1823800003.0
2005-01-31 22:50:00,1.54906,1.54925,1.5486,1.54876,1643599999.0
2005-01-31 22:55:00,1.5488,1.54924,1.54858,1.54878,1678800007.0
2005-01-31 23:00:00,1.54897,1.54957,1.54893,1.54938,1448600001.0
2005-01-31 23:05:00,1.5493,1.54954,1.54892,1.54934,1243300000.0
2005-01-31 23:10:00,1.54943,1.54949,1.54911,1.54945,1306799994.0
2005-01-31 23:15:00,1.54925,1.5495,1.54892,1.54915,1288200003.0
2005-01-31 23:20:00,1.54913,1.54925,1.54882,1.5489,1202300009.0
2005-01-31 23:25:00,1.54895,1.54951,1.54894,1.54925,1576900002.0
2005-01-31 23:30:00,1.54934,1.54945,1.54894,1.549,1648700003.0
2005-01-31 23:35:00,1.5492,1.54974,1.5492,1.54936,1003000006.0
2005-01-31 23:40:00,1.54943,1.54967,1.54917,1.54965,1344600008.0
2005-01-31 23:45:00,1.54947,1.54967,1.54912,1.54942,543400005.0
2005-01-31 23:50:00,1.5496,1.54972,1.5493,1.5493,1039099997.0
2005-01-31 23:55:00,1.54966,1.54977,1.54942,1.54963,1385599995.0
2005-02-01 00:00:00,1.54974,1.55008,1.5494,1.54972,1840900011.0
2005-02-01 00:05:00,1.54972,1.54997,1.54947,1.54969,1651900001.0
2005-02-01 00:10:00,1.54977,1.55017,1.5496,1.54979,1329200001.0
2005-02-01 00:15:00,1.54986,1.54999,1.54948,1.54977,1457400001.0
2005-02-01 00:20:00,1.54977,1.54989,1.54946,1.54946,1194400008.0
2005-02-01 00:25:00,1.54959,1.5499,1.54951,1.5499,1147300011.0
2005-02-01 00:30:00,1.54984,1.54995,1.54936,1.54938,1171499990.0
2005-02-01 00:35:00,1.5499,1.55001,1.54947,1.54977,936000008.0
2005-02-01 00:40:00,1.54988,1.54997,1.54945,1.5499,1178699995.0
2005-02-01 00:45:00,1.54992,1.55,1.54938,1.54986,1413799997.0
2005-02-01 00:50:00,1.5499,1.54995,1.54944,1.54982,1432800010.0
2005-02-01 00:55:00,1.54962,1.55001,1.54943,1.5498,1300400006.0
2005-02-01 01:00:00,1.5499,1.55004,1.54965,1.5498,1191900007.0
2005-02-01 01:05:00,1.54988,1.55007,1.54946,1.54989,1172100008.0
2005-02-01 01:10:00,1.55004,1.55013,1.54951,1.54989,1275099997.0
2005-02-01 01:15:00,1.54983,1.54991,1.54906,1.54964,1357300010.0
2005-02-01 01:20:00,1.54971,1.55,1.54945,1.54966,865299998.0
2005-02-01 01:25:00,1.5496,1.55005,1.54954,1.54985,1029000012.0
2005-02-01 01:30:00,1.54979,1.55003,1.54949,1.55003,945700005.0
2005-02-01 01:35:00,1.5497,1.54997,1.54958,1.54985,1284000007.0
2005-02-01 01:40:00,1.5498,1.55002,1.54961,1.54992,891000000.0
2005-02-01 01:45:00,1.54995,1.54998,1.54943,1.54992,1060100004.0
2005-02-01 01:50:00,1.54995,1.54995,1.54932,1.54966,1114000003.0
2005-02-01 01:55:00,1.5497,1.54995,1.54939,1.5499,1368900007.0
2005-02-01 02:00:00,1.54982,1.54995,1.54955,1.54974,1493199988.0
2005-02-01 02:05:00,1.54974,1.54997,1.54937,1.54972,1236699998.0
2005-02-01 02:10:00,1.54982,1.55003,1.54965,1.54994,1226000006.0
2005-02-01 02:15:00,1.55009,1.55009,1.54938,1.54995,625800002.0
2005-02-01 02:20:00,1.54978,1.55034,1.54978,1.55028,1726400006.0
2005-02-01 02:25:00,1.55005,1.55031,1.54973,1.55001,871499997.0
2005-02-01 02:30:00,1.55017,1.55024,1.54979,1.55007,1689299992.0
2005-02-01 02:35:00,1.55029,1.55034,1.54995,1.55003,1179700008.0
2005-02-01 02:40:00,1.55004,1.55025,1.54982,1.55025,1309699993.0
2005-02-01 02:45:00,1.55014,1.55028,1.54972,1.55002,954700003.0
2005-02-01 02:50:00,1.54997,1.55015,1.5498,1.55005,1219600006.0
2005-02-01 02:55:00,1.54992,1.5501,1.54978,1.55007,1325100007.0
2005-02-01 03:00:00,1.55003,1.55011,1.54966,1.54968,1289499993.0
2005-02-01 03:05:00,1.55,1.55028,1.54992,1.5502,826300000.0
2005-02-01 03:10:00,1.55008,1.55037,1.54998,1.55011,1841899989.0
2005-02-01 03:15:00,1.55018,1.55041,1.54994,1.55016,947799990.0
2005-02-01 03:20:00,1.5499,1.5509,1.54986,1.55023,912600002.0
2005-02-01 03:25:00,1.5504,1.55048,1.54996,1.5504,677599996.0
2005-02-01 03:30:00,1.55026,1.55055,1.55017,1.55055,1110000003.0
2005-02-01 03:35:00,1.55029,1.55055,1.55023,1.55027,813400004.0
2005-02-01 03:40:00,1.55043,1.55045,1.55002,1.55038,1289500002.0
2005-02-01 03:45:00,1.55047,1.5506,1.55008,1.55039,1327299998.0
2005-02-01 03:50:00,1.55045,1.55072,1.55024,1.55043,1222199999.0
2005-02-01 03:55:00,1.55035,1.55068,1.55035,1.55044,1190499994.0
2005-02-01 04:00:00,1.55041,1.55068,1.55026,1.55065,1071600012.0
2005-02-01 04:05:00,1.55035,1.55062,1.55009,1.55045,1643200006.0
2005-02-01 04:10:00,1.5503,1.55044,1.55012,1.5504,1191900006.0
2005-02-01 04:15:00,1.55045,1.55068,1.54986,1.55035,1112400001.0
2005-02-01 04:20:00,1.55045,1.55054,1.55015,1.5504,1456199999.0
2005-02-01 04:25:00,1.55038,1.55058,1.55016,1.55042,1042100002.0
2005-02-01 04:30:00,1.55003,1.55045,1.55003,1.55028,897000002.0
2005-02-01 04:35:00,1.55034,1.55055,1.55016,1.5505,1589900012.0
2005-02-01 04:40:00,1.55047,1.55065,1.55006,1.55055,1173500013.0
2005-02-01 04:45:00,1.55045,1.55059,1.55023,1.5505,1299000005.0
2005-02-01 04:50:00,1.55001,1.55052,1.55001,1.55039,1072500011.0
2005-02-01 04:55:00,1.55022,1.55048,1.5499,1.55046,1167999999.0
2005-02-01 05:00:00,1.55029,1.55055,1.55,1.55008,1180500010.0
2005-02-01 05:05:00,1.5504,1.55078,1.54993,1.55039,1148300009.0
2005-02-01 05:10:00,1.55029,1.55059,1.55025,1.5505,1474800001.0
2005-02-01 05:15:00,1.55033,1.55051,1.55019,1.55032,1146399997.0
2005-02-01 05:20:00,1.55037,1.55055,1.54968,1.55052,1331399992.0
2005-02-01 05:25:00,1.55048,1.55055,1.55007,1.55055,922199998.0
2005-02-01 05:30:00,1.5504,1.55055,1.55016,1.55055,1029300003.0
2005-02-01 05:35:00,1.55038,1.55056,1.55014,1.55036,1390200004.0
2005-02-01 05:40:00,1.55056,1.55065,1.55001,1.55048,1198600000.0
2005-02-01 05:45:00,1.5505,1.55058,1.55008,1.55032,1675300003.0
2005-02-01 05:50:00,1.55047,1.55059,1.55004,1.55045,1603199998.0
2005-02-01 05:55:00,1.55045,1.55055,1.55005,1.5505,1227099992.0
2005-02-01 06:00:00,1.55037,1.55058,1.55024,1.5505,1250299999.0
2005-02-01 06:05:00,1.55054,1.55068,1.55034,1.55065,1397600002.0
2005-02-01 06:10:00,1.55026,1.55075,1.5499,1.55075,1048599997.0
2005-02-01 06:15:00,1.55086,1.55238,1.55071,1.55163,1628700007.0
2005-02-01 06:20:00,1.55191,1.55191,1.55124,1.55158,1690000005.0
2005-02-01 06:25:00,1.55144,1.55157,1.55123,1.55145,1251800003.0
2005-02-01 06:30:00,1.55124,1.55157,1.55109,1.55142,982400001.0
2005-02-01 06:35:00,1.55141,1.55168,1.55131,1.55131,1629300002.0
2005-02-01 06:40:00,1.55144,1.5517,1.551,1.55152,1867400016.0
2005-02-01 06:45:00,1.55133,1.55169,1.55113,1.55135,1489600001.0
2005-02-01 06:50:00,1.55115,1.55135,1.55081,1.55122,1324100001.0
2005-02-01 06:55:00,1.55122,1.55148,1.55092,1.55125,1587800011.0
2005-02-01 07:00:00,1.5512,1.55147,1.55109,1.55135,1337400004.0
2005-02-01 07:05:00,1.55133,1.55197,1.55106,1.55147,1429900008.0
2005-02-01 07:10:00,1.55152,1.55193,1.55105,1.55158,1633400004.0
2005-02-01 07:15:00,1.55159,1.55178,1.55097,1.55137,1550100009.0
2005-02-01 07:20:00,1.55137,1.5516,1.55122,1.55131,1211900009.0
2005-02-01 07:25:00,1.55147,1.55158,1.55101,1.55153,1315199998.0
2005-02-01 07:30:00,1.55132,1.55157,1.55104,1.55116,936499998.0
2005-02-01 07:35:00,1.55119,1.55151,1.55098,1.55133,1098399995.0
2005-02-01 07:40:00,1.55147,1.55154,1.55112,1.55135,1557800008.0
2005-02-01 07:45:00,1.5514,1.55149,1.55114,1.55132,1127199997.0
2005-02-01 07:50:00,1.55155,1.55169,1.55124,1.55159,1039700006.0
2005-02-01 07:55:00,1.55144,1.55163,1.55109,1.55144,884200000.0
2005-02-01 08:00:00,1.55146,1.55162,1.55135,1.55139,1215700001.0
2005-02-01 08:05:00,1.5515,1.55163,1.55103,1.55146,1536199997.0
2005-02-01 08:10:00,1.55136,1.55158,1.55115,1.55142,1091200004.0
2005-02-01 08:15:00,1.55148,1.55162,1.55121,1.55137,1140500002.0
2005-02-01 08:20:00,1.55138,1.55149,1.55089,1.55139,1283300000.0
2005-02-01 08:25:00,1.55147,1.5516,1.55127,1.55145,985900005.0
2005-02-01 08:30:00,1.55137,1.55155,1.55119,1.55135,1426899993.0
2005-02-01 08:35:00,1.55153,1.55153,1.55085,1.55143,1078400000.0
2005-02-01 08:40:00,1.55098,1.55159,1.55085,1.55148,1239599995.0
2005-02-01 08:45:00,1.55152,1.5517,1.55129,1.55162,1369699992.0
2005-02-01 08:50:00,1.55153,1.55176,1.5515,1.55154,1308000013.0
2005-02-01 08:55:00,1.5514,1.55183,1.55109,1.55173,1029400010.0
2005-02-01 09:00:00,1.55163,1.55209,1.55159,1.55198,1598200001.0
2005-02-01 09:05:00,1.55201,1.55225,1.55177,1.55188,1300600000.0
2005-02-01 09:10:00,1.55202,1.55248,1.55181,1.55232,1694900004.0
2005-02-01 09:15:00,1.55227,1.55243,1.55194,1.55198,1025799992.0
2005-02-01 09:20:00,1.55211,1.55211,1.55162,1.55186,1062200003.0
2005-02-01 09:25:00,1.55162,1.55195,1.55141,1.55169,1120599998.0
2005-02-01 09:30:00,1.55182,1.552,1.55162,1.55166,1418200006.0
2005-02-01 09:35:00,1.55157,1.55213,1.55147,1.55203,1232300000.0
2005-02-01 09:40:00,1.552,1.55251,1.5519,1.55204,1353599997.0
2005-02-01 09:45:00,1.55189,1.5522,1.55181,1.5521,1073800003.0
2005-02-01 09:50:00,1.55206,1.55218,1.55178,1.55189,1312999992.0
2005-02-01 09:55:00,1.55157,1.55202,1.55132,1.5516,1104000000.0
2005-02-01 10:00:00,1.55173,1.55249,1.55173,1.55247,1332600005.0
2005-02-01 10:05:00,1.55218,1.55257,1.55193,1.55211,1479700006.0
2005-02-01 10:10:00,1.55231,1.55253,1.55207,1.55222,1517600010.0
2005-02-01 10:15:00,1.55216,1.55229,1.55199,1.55214,1736400010.0
2005-02-01 10:20:00,1.55202,1.55237,1.55195,1.55227,1505300006.0
2005-02-01 10:25:00,1.55238,1.55244,1.5519,1.55193,1456200002.0
2005-02-01 10:30:00,1.552,1.552,1.55132,1.5516,1747500002.0
2005-02-01 10:35:00,1.55162,1.55193,1.55142,1.55153,1470400009.0
2005-02-01 10:40:00,1.55143,1.55166,1.55111,1.55138,1781400006.0
2005-02-01 10:45:00,1.55155,1.55155,1.55123,1.55124,922499995.0
2005-02-01 10:50:00,1.55123,1.55156,1.55103,1.55141,1684699988.0
2005-02-01 10:55:00,1.55133,1.55164,1.55122,1.55127,1356400002.0
2005-02-01 11:00:00,1.5514,1.55162,1.5511,1.55128,850600001.0
2005-02-01 11:05:00,1.55143,1.55171,1.55132,1.55157,1292300004.0
2005-02-01 11:10:00,1.55155,1.5518,1.55139,1.55176,957200006.0
2005-02-01 11:15:00,1.55172,1.55198,1.5516,1.55172,1119500001.0
2005-02-01 11:20:00,1.55177,1.55191,1.55153,1.55166,1596199997.0
2005-02-01 11:25:00,1.55164,1.55192,1.55147,1.5518,1448400014.0
2005-02-01 11:30:00,1.55171,1.5521,1.55163,1.552,1884000001.0
2005-02-01 11:35:00,1.55208,1.55218,1.5513,1.55137,1484500005.0
2005-02-01 11:40:00,1.55137,1.55168,1.55132,1.55155,1306400006.0
2005-02-01 11:45:00,1.55141,1.5516,1.5512,1.55121,1225700005.0
2005-02-01 11:50:00,1.55148,1.55192,1.55123,1.55163,1958999999.0
2005-02-01 11:55:00,1.55166,1.55209,1.55166,1.55182,1480000009.0
2005-02-01 12:00:00,1.55198,1.55216,1.55176,1.55193,1881700009.0
2005-02-01 12:05:00,1.5521,1.55225,1.55164,1.5518,1625900006.0
2005-02-01 12:10:00,1.55197,1.55213,1.55163,1.552,1306200002.0
2005-02-01 12:15:00,1.55208,1.5522,1.55186,1.55215,1295599996.0
2005-02-01 12:20:00,1.552,1.55229,1.55198,1.55199,1531999998.0
2005-02-01 12:25:00,1.55205,1.55236,1.55178,1.55192,1416200005.0
2005-02-01 12:30:00,1.55196,1.55218,1.5518,1.55205,1203299992.0
2005-02-01 12:35:00,1.55221,1.5523,1.55159,1.55201,1440400000.0
2005-02-01 12:40:00,1.55209,1.55222,1.55186,1.55203,1335700003.0
2005-02-01 12:45:00,1.5521,1.5524,1.55194,1.55212,1713400005.0
2005-02-01 12:50:00,1.5521,1.55218,1.5516,1.55184,1529100000.0
2005-02-01 12:55:00,1.55184,1.55201,1.55164,1.55184,1167000004.0
2005-02-01 13:00:00,1.55186,1.55195,1.55141,1.55147,1255099999.0
2005-02-01 13:05:00,1.55153,1.55179,1.55139,1.55148,1091000001.0
2005-02-01 13:10:00,1.55135,1.55158,1.55099,1.55106,1035300010.0
2005-02-01 13:15:00,1.55119,1.55161,1.55107,1.55153,1277300000.0
2005-02-01 13:20:00,1.55141,1.5515,1.5512,1.55137,1301499999.0
2005-02-01 13:25:00,1.55131,1.55145,1.55102,1.55134,1247600001.0
2005-02-01 13:30:00,1.55129,1.55148,1.55095,1.5514,1428100008.0
2005-02-01 13:35:00,1.5514,1.55145,1.55111,1.55116,1382100006.0
2005-02-01 13:40:00,1.55122,1.55138,1.55099,1.5512,1102800002.0
2005-02-01 13:45:00,1.5512,1.55153,1.55114,1.55144,1268200003.0
2005-02-01 13:50:00,1.55142,1.55155,1.55116,1.5513,1132299996.0
2005-02-01 13:55:00,1.55143,1.55153,1.5511,1.55127,1324900002.0
2005-02-01 14:00:00,1.55132,1.55152,1.55103,1.55125,1581100003.0
2005-02-01 14:05:00,1.55135,1.55155,1.55122,1.5513,1244500010.0
2005-02-01 14:10:00,1.55146,1.55158,1.55124,1.55126,1506699997.0
2005-02-01 14:15:00,1.55136,1.55161,1.55126,1.55159,1318200012.0
2005-02-01 14:20:00,1.55147,1.55164,1.55129,1.55147,2042400003.0
2005-02-01 14:25:00,1.5516,1.55189,1.55137,1.55169,1522400001.0
2005-02-01 14:30:00,1.55177,1.55179,1.55146,1.5515,1247200001.0
2005-02-01 14:35:00,1.55146,1.55164,1.55115,1.5514,1456700009.0
2005-02-01 14:40:00,1.5514,1.55157,1.55118,1.55137,1574600000.0
2005-02-01 14:45:00,1.55143,1.55158,1.55107,1.55115,1131800002.0
2005-02-01 14:50:00,1.55116,1.5514,1.55098,1.55124,1156800003.0
2005-02-01 14:55:00,1.5513,1.55161,1.55113,1.55117,1052700006.0
2005-02-01 15:00:00,1.55123,1.55134,1.55094,1.55116,1545100006.0
2005-02-01 15:05:00,1.55118,1.55137,1.55088,1.55117,845799994.0
2005-02-01 15:10:00,1.55128,1.55143,1.55112,1.55112,1275600001.0
2005-02-01 15:15:00,1.55114,1.55132,1.55093,1.55116,1659100007.0
2005-02-01 15:20:00,1.55109,1.5513,1.55096,1.55105,921100000.0
2005-02-01 15:25:00,1.5512,1.5514,1.5508,1.55095,1369600000.0
2005-02-01 15:30:00,1.55076,1.55093,1.55058,1.55058,1400200001.0
2005-02-01 15:35:00,1.55083,1.55095,1.55048,1.55073,1138100009.0
2005-02-01 15:40:00,1.55055,1.5511,1.55055,1.5511,1566800013.0
2005-02-01 15:45:00,1.55098,1.5511,1.55059,1.55087,1408100008.0
2005-02-01 15:50:00,1.55104,1.55128,1.55077,1.55108,1320100008.0
2005-02-01 15:55:00,1.55086,1.55118,1.55065,1.55107,1623700007.0
2005-02-01 16:00:00,1.55108,1.55239,1.551,1.55221,1526200005.0
2005-02-01 16:05:00,1.55238,1.55288,1.55208,1.55273,1658999991.0
2005-02-01 16:10:00,1.55292,1.55292,1.55215,1.55267,1582900004.0
2005-02-01 16:15:00,1.55267,1.55293,1.55237,1.55253,1363599995.0
2005-02-01 16:20:00,1.55239,1.55265,1.5521,1.55242,1104400007.0
2005-02-01 16:25:00,1.55238,1.55279,1.55218,1.55273,1412600005.0
2005-02-01 16:30:00,1.5525,1.55282,1.55236,1.55262,1366100000.0
2005-02-01 16:35:00,1.55258,1.55287,1.55249,1.55256,1616200008.0
2005-02-01 16:40:00,1.55297,1.55355,1.5527,1.55352,1969000008.0
2005-02-01 16:45:00,1.55352,1.55382,1.55335,1.55339,1163300008.0
2005-02-01 16:50:00,1.55351,1.55359,1.55299,1.55339,1652700005.0
2005-02-01 16:55:00,1.55335,1.55351,1.5531,1.55333,1181800003.0
2005-02-01 17:00:00,1.55343,1.55363,1.55308,1.55343,1396799993.0
2005-02-01 17:05:00,1.55364,1.5538,1.55345,1.55359,1664399998.0
2005-02-01 17:10:00,1.55361,1.554,1.5535,1.55381,1559300006.0
2005-02-01 17:15:00,1.55382,1.554,1.55357,1.5536,1557700007.0
2005-02-01 17:20:00,1.55376,1.554,1.55362,1.55367,1453600007.0
2005-02-01 17:25:00,1.55369,1.55399,1.55346,1.5537,1209800003.0
2005-02-01 17:30:00,1.55355,1.5539,1.55342,1.5539,1748400006.0
2005-02-01 17:35:00,1.5539,1.5539,1.55349,1.5539,1253300006.0
2005-02-01 17:40:00,1.55374,1.55399,1.5535,1.55377,1782500000.0
2005-02-01 17:45:00,1.55377,1.55403,1.5535,1.55378,1450900005.0
2005-02-01 17:50:00,1.55378,1.55399,1.5536,1.55379,1304000000.0
2005-02-01 17:55:00,1.5539,1.554,1.55366,1.55372,1431000012.0
2005-02-01 18:00:00,1.55397,1.55416,1.5537,1.5537,7390799983.0
2005-02-01 18:05:00,1.5539,1.55419,1.5537,1.55395,8892499975.0
2005-02-01 18:10:00,1.5539,1.5543,1.5537,1.5543,7880800029.0
2005-02-01 18:15:00,1.5537,1.5543,1.55313,1.55331,7199800018.0
2005-02-01 18:20:00,1.5547,1.5547,1.55372,1.5539,4808899984.0
2005-02-01 18:25:00,1.5539,1.5543,1.55388,1.5541,7694499987.0
2005-02-01 18:30:00,1.55408,1.5545,1.55366,1.5543,7122200009.0
2005-02-01 18:35:00,1.55414,1.55427,1.55388,1.55392,8442699998.0
2005-02-01 18:40:00,1.5539,1.55411,1.55359,1.55375,4941500017.0
2005-02-01 18:45:00,1.55375,1.55384,1.55338,1.55353,2743100009.0
2005-02-01 18:50:00,1.55375,1.55375,1.55317,1.55335,5244400028.0
2005-02-01 18:55:00,1.55347,1.55356,1.5532,1.55349,6110500012.0
2005-02-01 19:00:00,1.55347,1.55379,1.55336,1.55348,2367500006.0
2005-02-01 19:05:00,1.55366,1.5545,1.55334,1.55359,5472600011.0
2005-02-01 19:10:00,1.55365,1.55419,1.5535,1.55392,4076500005.0
2005-02-01 19:15:00,1.55415,1.55454,1.55391,1.55444,4278000004.0
2005-02-01 19:20:00,1.55445,1.55453,1.55344,1.55344,3160399993.0
2005-02-01 19:25:00,1.55381,1.55416,1.55334,1.55369,4194100006.0
2005-02-01 19:30:00,1.5537,1.55419,1.55352,1.55409,6640100031.0
2005-02-01 19:35:00,1.55397,1.55438,1.55346,1.55377,4342100002.0
2005-02-01 19:40:00,1.55397,1.55399,1.55337,1.55345,2958399996.0
2005-02-01 19:45:00,1.55347,1.55374,1.55319,1.55337,3058600021.0
2005-02-01 19:50:00,1.55338,1.55389,1.55323,1.55365,2298800008.0
2005-02-01 19:55:00,1.5538,1.55385,1.55323,1.5533,5937500001.0
2005-02-01 20:00:00,1.55342,1.55402,1.55316,1.55397,1986400008.0
2005-02-01 20:05:00,1.55353,1.55427,1.5535,1.55389,2452900004.0
2005-02-01 20:10:00,1.55398,1.55425,1.55377,1.55404,3612200021.0
2005-02-01 20:15:00,1.55401,1.55422,1.55395,1.55401,3407700011.0
2005-02-01 20:20:00,1.55397,1.55408,1.55373,1.55399,3174999995.0
2005-02-01 20:25:00,1.55399,1.55412,1.55313,1.55325,3408700003.0
2005-02-01 20:30:00,1.5539,1.5539,1.55322,1.5533,2425899999.0
2005-02-01 20:35:00,1.55351,1.55372,1.55252,1.55267,5158800013.0
2005-02-01 20:40:00,1.55285,1.553,1.55232,1.55282,4287300001.0
2005-02-01 20:45:00,1.55291,1.5531,1.55265,1.55303,4282800008.0
2005-02-01 20:50:00,1.55294,1.55315,1.55286,1.55294,4178800020.0
2005-02-01 20:55:00,1.55304,1.5535,1.5524,1.553,6208100025.0
2005-02-01 21:00:00,1.5532,1.55362,1.553,1.55334,5536000018.0
2005-02-01 21:05:00,1.55326,1.55361,1.55298,1.55329,2528000009.0
2005-02-01 21:10:00,1.55337,1.55357,1.55273,1.55343,3347799994.0
2005-02-01 21:15:00,1.55343,1.55358,1.55317,1.55329,3814500004.0
2005-02-01 21:20:00,1.5526,1.55357,1.5526,1.55339,7163800036.0
2005-02-01 21:25:00,1.5536,1.55395,1.5532,1.55395,3110300012.0
2005-02-01 21:30:00,1.55363,1.5538,1.55298,1.55331,4457799994.0
2005-02-01 21:35:00,1.5535,1.55361,1.55336,1.55357,2358200004.0
2005-02-01 21:40:00,1.55314,1.55366,1.55293,1.5534,4356700013.0
2005-02-01 21:45:00,1.55347,1.55362,1.55314,1.55315,4866400014.0
2005-02-01 21:50:00,1.5532,1.55338,1.55289,1.553,2793000006.0
2005-02-01 21:55:00,1.55302,1.55318,1.55246,1.55291,3583100014.0
2005-02-01 22:00:00,1.5529,1.55323,1.55283,1.55313,3320900003.0
2005-02-01 22:05:00,1.55313,1.55318,1.55268,1.55313,1996700004.0
2005-02-01 22:10:00,1.55316,1.55325,1.55268,1.55268,1530800008.0
2005-02-01 22:15:00,1.55255,1.55279,1.55233,1.55247,2023200015.0
2005-02-01 22:20:00,1.55255,1.55267,1.55237,1.55253,2027299996.0
2005-02-01 22:25:00,1.5525,1.55267,1.55223,1.55251,3581199993.0
2005-02-01 22:30:00,1.55239,1.55273,1.55229,1.5525,2075099998.0
2005-02-01 22:35:00,1.55262,1.55269,1.55222,1.55233,2497200017.0
2005-02-01 22:40:00,1.55255,1.55267,1.55225,1.5526,3733899997.0
2005-02-01 22:45:00,1.55242,1.55261,1.55217,1.55227,1813500005.0
2005-02-01 22:50:00,1.55243,1.55254,1.55194,1.55225,1984000007.0
2005-02-01 22:55:00,1.55228,1.5525,1.55189,1.5522,1753900002.0
2005-02-01 23:00:00,1.55206,1.55253,1.55192,1.55223,920599996.0
2005-02-01 23:05:00,1.55224,1.5526,1.55207,1.55255,1386400007.0
2005-02-01 23:10:00,1.55264,1.55314,1.55235,1.55293,1396299995.0
2005-02-01 23:15:00,1.55315,1.55327,1.55258,1.55258,1602600008.0
2005-02-01 23:20:00,1.55262,1.55292,1.55247,1.55276,911700010.0
2005-02-01 23:25:00,1.55288,1.55297,1.55269,1.55294,867700001.0
2005-02-01 23:30:00,1.55295,1.55301,1.55255,1.55287,1101100003.0
2005-02-01 23:35:00,1.55287,1.55309,1.55274,1.55294,685600004.0
2005-02-01 23:40:00,1.55276,1.55315,1.55264,1.55305,1321699997.0
2005-02-01 23:45:00,1.55307,1.55332,1.55295,1.55303,893400003.0
2005-02-01 23:50:00,1.5531,1.55331,1.55259,1.55317,1163999998.0
2005-02-01 23:55:00,1.55313,1.55333,1.55302,1.55323,602299998.0
2005-02-02 00:00:00,1.55325,1.55341,1.55283,1.55326,1270100001.0
2005-02-02 00:05:00,1.55327,1.5538,1.55299,1.5538,1975299987.0
2005-02-02 00:10:00,1.55319,1.55363,1.55295,1.55331,1366700006.0
2005-02-02 00:15:00,1.55333,1.55368,1.55275,1.55275,1397099996.0
2005-02-02 00:20:00,1.55308,1.55362,1.5529,1.55316,1309000009.0
2005-02-02 00:25:00,1.5534,1.55388,1.55326,1.55373,1449900011.0
2005-02-02 00:30:00,1.55395,1.55395,1.55253,1.5532,1201300008.0
2005-02-02 00:35:00,1.55345,1.55375,1.55284,1.55363,835599992.0
2005-02-02 00:40:00,1.55371,1.55388,1.55337,1.55355,1267299997.0
2005-02-02 00:45:00,1.55322,1.55397,1.55317,1.55389,1439700009.0
2005-02-02 00:50:00,1.55376,1.554,1.55358,1.55363,1030900007.0
2005-02-02 00:55:00,1.55367,1.55372,1.55321,1.55348,1660099992.0
2005-02-02 01:00:00,1.55349,1.55376,1.5532,1.55355,1230300009.0
2005-02-02 01:05:00,1.5536,1.55377,1.55316,1.55361,1295200007.0
2005-02-02 01:10:00,1.55365,1.55397,1.55345,1.5537,1253400004.0
2005-02-02 01:15:00,1.5537,1.55376,1.55323,1.55363,1428400003.0
2005-02-02 01:20:00,1.55365,1.55365,1.55321,1.55324,764300003.0
2005-02-02 01:25:00,1.55344,1.55373,1.55326,1.55338,1212499997.0
2005-02-02 01:30:00,1.55349,1.55367,1.55308,1.55362,1440199996.0
2005-02-02 01:35:00,1.55326,1.55363,1.55311,1.55319,1262000002.0
2005-02-02 01:40:00,1.55338,1.55372,1.5532,1.55351,1300300009.0
2005-02-02 01:45:00,1.5535,1.5538,1.55333,1.55362,1137200011.0
2005-02-02 01:50:00,1.5536,1.5537,1.55319,1.5534,820900009.0
2005-02-02 01:55:00,1.55338,1.55387,1.55318,1.55371,1215700011.0
2005-02-02 02:00:00,1.55369,1.55385,1.55318,1.55358,1309500010.0
2005-02-02 02:05:00,1.55353,1.55393,1.55338,1.55355,1017000007.0
2005-02-02 02:10:00,1.55353,1.55392,1.55316,1.55392,927100000.0
2005-02-02 02:15:00,1.55382,1.55398,1.5534,1.55398,1089400009.0
2005-02-02 02:20:00,1.55388,1.55408,1.55351,1.55399,1515299999.0
2005-02-02 02:25:00,1.5539,1.55419,1.5535,1.55415,1441200005.0
2005-02-02 02:30:00,1.55406,1.55419,1.55361,1.55404,1616200005.0
2005-02-02 02:35:00,1.55418,1.55421,1.55365,1.554,2053000011.0
2005-02-02 02:40:00,1.55417,1.55442,1.5537,1.55438,1502300007.0
2005-02-02 02:45:00,1.55439,1.55457,1.554,1.55418,1278500007.0
2005-02-02 02:50:00,1.55427,1.55443,1.5542,1.55439,820600000.0
2005-02-02 02:55:00,1.55407,1.55421,1.55359,1.55382,1298799998.0
2005-02-02 03:00:00,1.55394,1.55412,1.55353,1.55373,1591900005.0
2005-02-02 03:05:00,1.554,1.55411,1.55374,1.55395,1315200004.0
2005-02-02 03:10:00,1.55398,1.55405,1.5537,1.55395,1249499999.0
2005-02-02 03:15:00,1.55388,1.554,1.55346,1.5535,939600006.0
2005-02-02 03:20:00,1.55352,1.5538,1.55332,1.55367,963900002.0
2005-02-02 03:25:00,1.55359,1.55392,1.55344,1.55349,1219699995.0
2005-02-02 03:30:00,1.55374,1.55383,1.5535,1.55378,1298299997.0
2005-02-02 03:35:00,1.55378,1.55388,1.55349,1.55377,1060500009.0
2005-02-02 03:40:00,1.5538,1.55394,1.55327,1.55391,1359599999.0
2005-02-02 03:45:00,1.55393,1.55399,1.55354,1.55365,1501999992.0
2005-02-02 03:50:00,1.55388,1.55395,1.55357,1.55372,851599999.0
2005-02-02 03:55:00,1.55367,1.55399,1.55357,1.55379,1579000006.0
2005-02-02 04:00:00,1.55393,1.55402,1.55364,1.55383,1328800010.0
2005-02-02 04:05:00,1.55376,1.55429,1.55365,1.55396,1242300014.0
2005-02-02 04:10:00,1.55404,1.55422,1.55378,1.55404,1450000010.0
2005-02-02 04:15:00,1.5541,1.55415,1.5538,1.55395,1438899999.0
2005-02-02 04:20:00,1.5541,1.55446,1.55391,1.55407,1557700003.0
2005-02-02 04:25:00,1.55423,1.55438,1.55387,1.55409,1179500003.0
2005-02-02 04:30:00,1.55393,1.5542,1.55393,1.55414,797500002.0
2005-02-02 04:35:00,1.5541,1.55425,1.55385,1.55411,1379200004.0
2005-02-02 04:40:00,1.55417,1.55425,1.55376,1.55425,1052700005.0
2005-02-02 04:45:00,1.55374,1.55428,1.5537,1.55408,1339300008.0
2005-02-02 04:50:00,1.55402,1.5543,1.55378,1.55416,1282900001.0
2005-02-02 04:55:00,1.55428,1.55435,1.55388,1.5542,996600001.0
2005-02-02 05:00:00,1.55395,1.55425,1.55386,1.55404,1105699997.0
2005-02-02 05:05:00,1.5542,1.55444,1.55405,1.55444,857999998.0
2005-02-02 05:10:00,1.5543,1.55442,1.55372,1.5541,935100000.0
2005-02-02 05:15:00,1.55412,1.55426,1.55393,1.55418,1147400008.0
2005-02-02 05:20:00,1.55417,1.55438,1.55389,1.55416,1357000002.0
2005-02-02 05:25:00,1.55418,1.55428,1.5538,1.55428,1273700008.0
2005-02-02 05:30:00,1.55429,1.5543,1.55389,1.55418,841299998.0
2005-02-02 05:35:00,1.55411,1.5543,1.55396,1.55402,1396199997.0
2005-02-02 05:40:00,1.55425,1.55425,1.55367,1.55384,1330399997.0
2005-02-02 05:45:00,1.554,1.55418,1.55366,1.55392,1688300011.0
2005-02-02 05:50:00,1.55396,1.55421,1.55383,1.55399,1672100009.0
2005-02-02 05:55:00,1.55419,1.5543,1.55386,1.55392,1197099996.0
2005-02-02 06:00:00,1.55409,1.55418,1.55382,1.55405,1265000011.0
2005-02-02 06:05:00,1.5542,1.55435,1.55376,1.55407,1602600001.0
2005-02-02 06:10:00,1.55408,1.5543,1.55386,1.55407,1349200005.0
2005-02-02 06:15:00,1.55393,1.55446,1.55393,1.55407,1376399995.0
2005-02-02 06:20:00,1.55432,1.55438,1.55402,1.55425,1620499994.0
2005-02-02 06:25:00,1.55432,1.55449,1.55404,1.55408,1483099995.0
2005-02-02 06:30:00,1.55411,1.55439,1.55399,1.55426,1266000001.0
2005-02-02 06:35:00,1.55418,1.55428,1.55377,1.55413,1232499988.0
2005-02-02 06:40:00,1.55404,1.55431,1.55379,1.55416,1532900002.0
2005-02-02 06:45:00,1.55415,1.5543,1.55397,1.55414,1301600001.0
2005-02-02 06:50:00,1.5541,1.55438,1.5539,1.5543,1741300005.0
2005-02-02 06:55:00,1.55436,1.55447,1.55413,1.55428,1297600000.0
2005-02-02 07:00:00,1.55425,1.55445,1.55391,1.55423,1392800007.0
2005-02-02 07:05:00,1.55419,1.55452,1.55406,1.55435,1001300001.0
2005-02-02 07:10:00,1.55445,1.5546,1.55417,1.55436,1166500000.0
2005-02-02 07:15:00,1.55446,1.55446,1.55394,1.55394,1173300001.0
2005-02-02 07:20:00,1.55409,1.55425,1.5539,1.55396,1380000003.0
2005-02-02 07:25:00,1.55398,1.5542,1.55369,1.55419,1031800006.0
2005-02-02 07:30:00,1.55416,1.55445,1.554,1.55418,1229899995.0
2005-02-02 07:35:00,1.55424,1.55431,1.55395,1.55414,1478300019.0
2005-02-02 07:40:00,1.5542,1.55429,1.55359,1.55416,1279600002.0
2005-02-02 07:45:00,1.55412,1.55439,1.55394,1.55412,1436600006.0
2005-02-02 07:50:00,1.55423,1.55447,1.554,1.55434,1531300007.0
2005-02-02 07:55:00,1.55422,1.55445,1.55393,1.554,1268000001.0
2005-02-02 08:00:00,1.55407,1.55452,1.55369,1.55417,1560000013.0
2005-02-02 08:05:00,1.5542,1.55444,1.55394,1.55423,1553399999.0
2005-02-02 08:10:00,1.55443,1.5545,1.55406,1.55422,1341299994.0
2005-02-02 08:15:00,1.55421,1.5544,1.55406,1.55434,1232999994.0
2005-02-02 08:20:00,1.55431,1.5545,1.55393,1.55441,1467100003.0
2005-02-02 08:25:00,1.55424,1.55449,1.55419,1.55441,1246000004.0
2005-02-02 08:30:00,1.5544,1.55457,1.55411,1.55436,1321600007.0
2005-02-02 08:35:00,1.5545,1.55458,1.55418,1.55449,1137300006.0
2005-02-02 08:40:00,1.55452,1.55455,1.55415,1.55451,1132300003.0
2005-02-02 08:45:00,1.55446,1.55464,1.55399,1.55452,1419800007.0
2005-02-02 08:50:00,1.55443,1.55459,1.55414,1.55417,1104600006.0
2005-02-02 08:55:00,1.55426,1.5547,1.55426,1.55445,1173300008.0
2005-02-02 09:00:00,1.55455,1.55459,1.55423,1.55437,1356700000.0
2005-02-02 09:05:00,1.55418,1.55453,1.55418,1.55437,1472399995.0
2005-02-02 09:10:00,1.55446,1.55486,1.55434,1.55473,1397900009.0
2005-02-02 09:15:00,1.55459,1.55478,1.5542,1.55452,1171600003.0
2005-02-02 09:20:00,1.55446,1.55457,1.55415,1.55437,1355700010.0
2005-02-02 09:25:00,1.55432,1.55458,1.55421,1.5545,1470000011.0
2005-02-02 09:30:00,1.55438,1.55446,1.5538,1.5538,1195300007.0
2005-02-02 09:35:00,1.55395,1.55397,1.55334,1.5535,1459799999.0
2005-02-02 09:40:00,1.55345,1.5538,1.55343,1.5536,1404300006.0
2005-02-02 09:45:00,1.55333,1.55366,1.55331,1.55344,1680100006.0
2005-02-02 09:50:00,1.55336,1.55347,1.55296,1.55306,1456000001.0
2005-02-02 09:55:00,1.553,1.5532,1.55282,1.55305,1544200000.0
2005-02-02 10:00:00,1.55297,1.5532,1.55273,1.55302,1457900012.0
2005-02-02 10:05:00,1.55288,1.55309,1.55268,1.55277,1886900006.0
2005-02-02 10:10:00,1.55283,1.55303,1.55253,1.55277,1456999997.0
2005-02-02 10:15:00,1.55268,1.55286,1.55252,1.55277,2046700012.0
2005-02-02 10:20:00,1.55279,1.55305,1.5526,1.55288,1063599997.0
2005-02-02 10:25:00,1.55283,1.55302,1.55259,1.55284,1550299990.0
2005-02-02 10:30:00,1.553,1.5531,1.5526,1.5527,1145099994.0
2005-02-02 10:35:00,1.55264,1.55287,1.55253,1.55286,1383399999.0
2005-02-02 10:40:00,1.55261,1.55286,1.55236,1.55272,1771400006.0
2005-02-02 10:45:00,1.55266,1.55273,1.55191,1.55211,1070800010.0
2005-02-02 10:50:00,1.55202,1.55253,1.55193,1.55248,1651100005.0
2005-02-02 10:55:00,1.55232,1.5526,1.55219,1.55229,1651400006.0
2005-02-02 11:00:00,1.55239,1.5525,1.55197,1.55212,1235199997.0
2005-02-02 11:05:00,1.55216,1.55237,1.55197,1.5523,1078699999.0
2005-02-02 11:10:00,1.55232,1.55232,1.55199,1.55215,1185300009.0
2005-02-02 11:15:00,1.55217,1.55227,1.55183,1.55226,1577500008.0
2005-02-02 11:20:00,1.55222,1.55235,1.552,1.5523,1498200015.0
2005-02-02 11:25:00,1.55219,1.55243,1.55201,1.5521,1121200005.0
2005-02-02 11:30:00,1.55218,1.55239,1.55195,1.55205,2045200012.0
2005-02-02 11:35:00,1.55208,1.5523,1.55191,1.55201,1518999998.0
2005-02-02 11:40:00,1.55197,1.55221,1.55184,1.55193,1587900006.0
2005-02-02 11:45:00,1.55191,1.55217,1.55185,1.55185,1789699996.0
2005-02-02 11:50:00,1.552,1.55228,1.55188,1.55194,1757600002.0
2005-02-02 11:55:00,1.55211,1.55238,1.5521,1.55219,1397800006.0
2005-02-02 12:00:00,1.55232,1.55244,1.55213,1.55236,1945000008.0
2005-02-02 12:05:00,1.55245,1.55247,1.55205,1.55228,1359799998.0
2005-02-02 12:10:00,1.55226,1.55235,1.55204,1.55219,1211799994.0
2005-02-02 12:15:00,1.55226,1.55242,1.55203,1.55231,1244400000.0
2005-02-02 12:20:00,1.55216,1.55234,1.55196,1.55228,1473900004.0
2005-02-02 12:25:00,1.55234,1.55235,1.5519,1.55215,1457200009.0
2005-02-02 12:30:00,1.55208,1.55231,1.55163,1.55216,896300000.0
2005-02-02 12:35:00,1.55231,1.55231,1.55183,1.55198,975299997.0
2005-02-02 12:40:00,1.55197,1.55218,1.55178,1.55207,1121199997.0
2005-02-02 12:45:00,1.55206,1.55243,1.55201,1.55218,1501400002.0
2005-02-02 12:50:00,1.55202,1.55231,1.55171,1.55206,1605199992.0
2005-02-02 12:55:00,1.55213,1.55213,1.55166,1.55172,1159999998.0
2005-02-02 13:00:00,1.55179,1.55202,1.5517,1.5518,1133400003.0
2005-02-02 13:05:00,1.5517,1.55203,1.55163,1.55184,1115300004.0
2005-02-02 13:10:00,1.55172,1.55197,1.55168,1.55172,1190699993.0
2005-02-02 13:15:00,1.55173,1.55217,1.55165,1.55186,1445800016.0
2005-02-02 13:20:00,1.552,1.55209,1.55175,1.55198,1374000007.0
2005-02-02 13:25:00,1.55206,1.55237,1.55181,1.55225,1710100011.0
2005-02-02 13:30:00,1.55231,1.55262,1.55202,1.55238,1492600001.0
2005-02-02 13:35:00,1.55242,1.55281,1.55215,1.5525,1517899999.0
2005-02-02 13:40:00,1.5524,1.55284,1.55221,1.55282,1526599994.0
2005-02-02 13:45:00,1.55261,1.55315,1.55245,1.55314,1603900011.0
2005-02-02 13:50:00,1.5529,1.55303,1.55271,1.55292,1140100015.0
2005-02-02 13:55:00,1.55295,1.55302,1.55245,1.55255,1383199999.0
2005-02-02 14:00:00,1.55252,1.55273,1.55199,1.5526,1629200009.0
2005-02-02 14:05:00,1.55265,1.55286,1.55245,1.5528,1134400002.0
2005-02-02 14:10:00,1.55287,1.55288,1.55219,1.5528,1245100003.0
2005-02-02 14:15:00,1.5528,1.55285,1.55245,1.55252,920100007.0
2005-02-02 14:20:00,1.55259,1.55264,1.55233,1.55253,1547499999.0
2005-02-02 14:25:00,1.55258,1.5528,1.55234,1.55271,1312000001.0
2005-02-02 14:30:00,1.55271,1.55279,1.5524,1.55248,1457500009.0
2005-02-02 14:35:00,1.55245,1.55275,1.55224,1.5527,1237599998.0
2005-02-02 14:40:00,1.55271,1.55293,1.55254,1.55254,1252200005.0
2005-02-02 14:45:00,1.55273,1.55341,1.55273,1.55312,1701900014.0
2005-02-02 14:50:00,1.55319,1.5533,1.5528,1.55303,1222399999.0
2005-02-02 14:55:00,1.55292,1.55319,1.55279,1.55289,1360900003.0
2005-02-02 15:00:00,1.55314,1.55325,1.55272,1.55289,1437800006.0
2005-02-02 15:05:00,1.55289,1.55297,1.55243,1.55254,1033399998.0
2005-02-02 15:10:00,1.55259,1.55275,1.55221,1.55235,1391000003.0
2005-02-02 15:15:00,1.55238,1.55287,1.55228,1.55268,1388300005.0
2005-02-02 15:20:00,1.55272,1.55282,1.55243,1.55254,1188400005.0
2005-02-02 15:25:00,1.55253,1.55265,1.55234,1.5524,946700003.0
2005-02-02 15:30:00,1.55246,1.55272,1.55237,1.55237,1146799998.0
2005-02-02 15:35:00,1.55255,1.55264,1.55231,1.55231,1423200016.0
2005-02-02 15:40:00,1.55251,1.55285,1.5524,1.55279,985699999.0
2005-02-02 15:45:00,1.55284,1.55333,1.55284,1.55312,1618200011.0
2005-02-02 15:50:00,1.55318,1.55321,1.55275,1.55281,1284699996.0
2005-02-02 15:55:00,1.55273,1.5528,1.55213,1.55217,1257300000.0
2005-02-02 16:00:00,1.55234,1.55238,1.55168,1.55176,1997600000.0
2005-02-02 16:05:00,1.55192,1.55192,1.55134,1.5518,1515000007.0
2005-02-02 16:10:00,1.55184,1.55203,1.55155,1.55203,1489800014.0
2005-02-02 16:15:00,1.55166,1.55214,1.55126,1.55137,1226799999.0
2005-02-02 16:20:00,1.5513,1.5514,1.55095,1.55118,1467599997.0
2005-02-02 16:25:00,1.55128,1.5516,1.55111,1.5515,1780000001.0
2005-02-02 16:30:00,1.5513,1.55193,1.5513,1.55183,1300499996.0
2005-02-02 16:35:00,1.55184,1.55202,1.55151,1.55163,1006100012.0
2005-02-02 16:40:00,1.55153,1.55189,1.5514,1.55183,1240300006.0
2005-02-02 16:45:00,1.55178,1.55202,1.55166,1.55185,1495399994.0
2005-02-02 16:50:00,1.55192,1.55206,1.55164,1.5518,1248800010.0
2005-02-02 16:55:00,1.55187,1.55194,1.55157,1.5518,1462400008.0
2005-02-02 17:00:00,1.55185,1.55208,1.55154,1.55172,1289400006.0
2005-02-02 17:05:00,1.55189,1.55205,1.55165,1.55195,1395499998.0
2005-02-02 17:10:00,1.55203,1.55227,1.5518,1.55213,1416599998.0
2005-02-02 17:15:00,1.55227,1.55293,1.55204,1.55271,1942600004.0
2005-02-02 17:20:00,1.55288,1.55308,1.55272,1.55276,1464199997.0
2005-02-02 17:25:00,1.55304,1.55317,1.55278,1.55311,1150500002.0
2005-02-02 17:30:00,1.55285,1.55332,1.5528,1.5529,1318900005.0
2005-02-02 17:35:00,1.55302,1.55322,1.55264,1.55305,1358300011.0
2005-02-02 17:40:00,1.55288,1.55327,1.5528,1.55308,1359600005.0
2005-02-02 17:45:00,1.55301,1.55348,1.55301,1.55322,1502499996.0
2005-02-02 17:50:00,1.55318,1.55343,1.55301,1.55328,1198400012.0
2005-02-02 17:55:00,1.5534,1.55354,1.55317,1.55344,861400004.0
2005-02-02 18:00:00,1.55335,1.5555,1.55314,1.5555,7428199994.0
2005-02-02 18:05:00,1.5556,1.5564,1.55306,1.55337,8963499990.0
2005-02-02 18:10:00,1.55363,1.5558,1.55352,1.5556,8021100025.0
2005-02-02 18:15:00,1.55433,1.5556,1.55422,1.5545,7044400023.0
2005-02-02 18:20:00,1.55466,1.5556,1.55413,1.5554,6199099986.0
2005-02-02 18:25:00,1.5555,1.5555,1.55424,1.55432,7528300005.0
2005-02-02 18:30:00,1.55414,1.5549,1.55412,1.5547,7128200017.0
2005-02-02 18:35:00,1.55453,1.55459,1.55422,1.55425,8702300012.0
2005-02-02 18:40:00,1.5547,1.55561,1.55408,1.55512,4910100015.0
2005-02-02 18:45:00,1.55525,1.55552,1.55452,1.55538,2892500013.0
2005-02-02 18:50:00,1.55535,1.55542,1.55426,1.5543,5267400006.0
2005-02-02 18:55:00,1.55442,1.55511,1.55433,1.55498,6268199994.0
2005-02-02 19:00:00,1.5547,1.55525,1.55434,1.55525,2673399997.0
2005-02-02 19:05:00,1.55553,1.55605,1.5547,1.55546,5842899999.0
2005-02-02 19:10:00,1.55545,1.55587,1.55537,1.55554,4182399987.0
2005-02-02 19:15:00,1.5556,1.55572,1.55523,1.55555,4526000009.0
2005-02-02 19:20:00,1.55549,1.55565,1.55522,1.55527,3163800014.0
2005-02-02 19:25:00,1.5552,1.55542,1.55481,1.55494,4667500017.0
2005-02-02 19:30:00,1.55491,1.55507,1.55445,1.55446,4522700020.0
2005-02-02 19:35:00,1.55447,1.55476,1.55412,1.55433,3794200014.0
2005-02-02 19:40:00,1.55437,1.5552,1.55424,1.55445,2962799998.0
2005-02-02 19:45:00,1.55452,1.55466,1.5542,1.55437,2993700024.0
2005-02-02 19:50:00,1.55422,1.55463,1.55422,1.5545,1809900001.0
2005-02-02 19:55:00,1.5545,1.5545,1.55413,1.55424,6098000025.0
2005-02-02 20:00:00,1.55437,1.55456,1.55422,1.55445,2384500004.0
2005-02-02 20:05:00,1.55444,1.55473,1.55413,1.5545,2943100014.0
2005-02-02 20:10:00,1.5543,1.55457,1.55398,1.55435,3857500023.0
2005-02-02 20:15:00,1.5544,1.5549,1.55425,1.5543,5077400015.0
2005-02-02 20:20:00,1.5545,1.5547,1.5542,1.55443,3619700000.0
2005-02-02 20:25:00,1.55394,1.5554,1.55386,1.55418,5200100004.0
2005-02-02 20:30:00,1.5549,1.5552,1.55425,1.55444,2884299986.0
2005-02-02 20:35:00,1.55444,1.5546,1.55384,1.55406,4646600011.0
2005-02-02 20:40:00,1.55443,1.55456,1.55403,1.55424,4378900018.0
2005-02-02 20:45:00,1.55428,1.55449,1.55411,1.55438,3955300025.0
2005-02-02 20:50:00,1.55428,1.55451,1.55413,1.5542,5926400013.0
2005-02-02 20:55:00,1.55438,1.55438,1.5539,1.5539,3972100003.0
2005-02-02 21:00:00,1.5539,1.55417,1.5537,1.55401,5809800009.0
2005-02-02 21:05:00,1.55422,1.55446,1.55396,1.55411,2903000009.0
2005-02-02 21:10:00,1.55452,1.55452,1.55414,1.55443,3698800017.0
2005-02-02 21:15:00,1.55443,1.5546,1.55377,1.55417,3846400010.0
2005-02-02 21:20:00,1.5537,1.55538,1.5536,1.55478,5954300035.0
2005-02-02 21:25:00,1.55463,1.55519,1.5543,1.55483,3695000011.0
2005-02-02 21:30:00,1.5548,1.55483,1.5537,1.5546,2983800001.0
2005-02-02 21:35:00,1.5545,1.55463,1.5538,1.55394,2034699999.0
2005-02-02 21:40:00,1.55382,1.55421,1.55375,1.55393,4737400022.0
2005-02-02 21:45:00,1.55393,1.5542,1.55382,1.5539,4816500006.0
2005-02-02 21:50:00,1.55397,1.55413,1.55369,1.55381,2979700004.0
2005-02-02 21:55:00,1.55384,1.55417,1.55363,1.55373,3535200024.0
2005-02-02 22:00:00,1.55363,1.55387,1.55331,1.55342,3039199997.0
2005-02-02 22:05:00,1.55351,1.55364,1.55308,1.55324,1865399994.0
2005-02-02 22:10:00,1.5534,1.55371,1.55318,1.55339,2097100006.0
2005-02-02 22:15:00,1.55352,1.5536,1.55307,1.5536,1522700010.0
2005-02-02 22:20:00,1.55334,1.55362,1.55306,1.55323,1874699997.0
2005-02-02 22:25:00,1.55324,1.55359,1.55299,1.55343,3637900019.0
2005-02-02 22:30:00,1.55338,1.55396,1.55309,1.55332,2313300021.0
2005-02-02 22:35:00,1.55344,1.55355,1.55301,1.55312,2793600009.0
2005-02-02 22:40:00,1.55312,1.55351,1.55304,1.5534,3753800004.0
2005-02-02 22:45:00,1.55343,1.55351,1.55313,1.55335,1931900004.0
2005-02-02 22:50:00,1.55332,1.55369,1.55301,1.55369,2224000003.0
2005-02-02 22:55:00,1.55325,1.55383,1.55302,1.55302,1292000006.0
2005-02-02 23:00:00,1.55291,1.55359,1.55291,1.55355,1240199998.0
2005-02-02 23:05:00,1.55342,1.5537,1.55326,1.55355,948100004.0
2005-02-02 23:10:00,1.55346,1.55371,1.55329,1.55344,1170100005.0
2005-02-02 23:15:00,1.5536,1.55371,1.55333,1.5534,1405699996.0
2005-02-02 23:20:00,1.55349,1.55369,1.55329,1.55339,961599999.0
2005-02-02 23:25:00,1.55353,1.55372,1.5533,1.5536,1592200007.0
2005-02-02 23:30:00,1.55362,1.55367,1.55328,1.5536,1252000004.0
2005-02-02 23:35:00,1.55352,1.55373,1.55337,1.5536,921700003.0
2005-02-02 23:40:00,1.55362,1.55362,1.55321,1.55345,1403900016.0
2005-02-02 23:45:00,1.55342,1.55365,1.55313,1.55346,992500003.0
2005-02-02 23:50:00,1.5534,1.5537,1.55327,1.55351,1565200010.0
2005-02-02 23:55:00,1.55363,1.55378,1.5534,1.55375,522199996.0
2005-02-03 00:00:00,1.5537,1.55394,1.55335,1.55375,1487700001.0
2005-02-03 00:05:00,1.55378,1.55411,1.55334,1.55368,1286899998.0
2005-02-03 00:10:00,1.55393,1.55404,1.55299,1.55356,1602499999.0
2005-02-03 00:15:00,1.55358,1.55385,1.553,1.55327,1363799996.0
2005-02-03 00:20:00,1.55347,1.55368,1.55304,1.55334,1151500011.0
2005-02-03 00:25:00,1.5534,1.5535,1.55314,1.5533,1147200003.0
2005-02-03 00:30:00,1.55338,1.55356,1.55319,1.55334,1176700001.0
2005-02-03 00:35:00,1.55348,1.55367,1.55324,1.55356,766499995.0
2005-02-03 00:40:00,1.55336,1.55359,1.5531,1.55347,949000002.0
2005-02-03 00:45:00,1.5534,1.55403,1.55324,1.55367,1320800006.0
2005-02-03 00:50:00,1.5535,1.5536,1.55284,1.5535,1400299989.0
2005-02-03 00:55:00,1.5535,1.55361,1.55304,1.55336,1166500005.0
2005-02-03 01:00:00,1.55323,1.55371,1.55296,1.55343,1513099998.0
2005-02-03 01:05:00,1.55329,1.55355,1.55306,1.55348,1410599998.0
2005-02-03 01:10:00,1.55347,1.55375,1.55311,1.55375,1301700010.0
2005-02-03 01:15:00,1.55348,1.55375,1.55322,1.55358,1209600001.0
2005-02-03 01:20:00,1.55368,1.55377,1.55328,1.5535,876900001.0
2005-02-03 01:25:00,1.55361,1.5541,1.55338,1.5539,1532199993.0
2005-02-03 01:30:00,1.55396,1.55417,1.55371,1.55417,1190100018.0
2005-02-03 01:35:00,1.55438,1.55511,1.55426,1.55478,1727300005.0
2005-02-03 01:40:00,1.55491,1.55502,1.55462,1.55498,780899998.0
2005-02-03 01:45:00,1.55503,1.55514,1.55464,1.55472,1440399995.0
2005-02-03 01:50:00,1.55468,1.55494,1.55381,1.55471,1503000006.0
2005-02-03 01:55:00,1.5548,1.55487,1.55441,1.55487,1080500000.0
2005-02-03 02:00:00,1.55466,1.55526,1.55455,1.55465,1361000015.0
2005-02-03 02:05:00,1.5549,1.55509,1.55467,1.55478,1497600002.0
2005-02-03 02:10:00,1.5548,1.55497,1.55472,1.55488,1135500004.0
2005-02-03 02:15:00,1.55477,1.55491,1.55394,1.55463,1325000002.0
2005-02-03 02:20:00,1.55477,1.55508,1.55471,1.55501,1363600000.0
2005-02-03 02:25:00,1.55515,1.55515,1.55462,1.5549,1249899999.0
2005-02-03 02:30:00,1.55505,1.55562,1.55486,1.55527,1077099998.0
2005-02-03 02:35:00,1.55541,1.55546,1.55507,1.5553,1067200002.0
2005-02-03 02:40:00,1.55533,1.55539,1.55493,1.55526,1380400005.0
2005-02-03 02:45:00,1.55526,1.5553,1.55462,1.55465,887800003.0
2005-02-03 02:50:00,1.5549,1.55519,1.5545,1.55492,1264100010.0
2005-02-03 02:55:00,1.55499,1.55524,1.5549,1.55503,976399996.0
2005-02-03 03:00:00,1.55503,1.55529,1.55482,1.55502,1586400003.0
2005-02-03 03:05:00,1.55521,1.55558,1.55513,1.55518,1360300007.0
2005-02-03 03:10:00,1.55526,1.55546,1.55492,1.55535,1425400001.0
2005-02-03 03:15:00,1.55557,1.55583,1.55523,1.55548,1288899993.0
2005-02-03 03:20:00,1.5555,1.55564,1.55535,1.55551,1007700003.0
2005-02-03 03:25:00,1.5557,1.5557,1.55527,1.55536,961600004.0
2005-02-03 03:30:00,1.55532,1.55555,1.55521,1.55555,1423100000.0
2005-02-03 03:35:00,1.5555,1.5555,1.55513,1.55535,799700002.0
2005-02-03 03:40:00,1.55529,1.55551,1.55502,1.55544,1601000002.0
2005-02-03 03:45:00,1.55549,1.55566,1.55529,1.55551,1442600001.0
2005-02-03 03:50:00,1.5554,1.55568,1.55507,1.55549,993200004.0
2005-02-03 03:55:00,1.55571,1.55599,1.55546,1.55584,1225999996.0
2005-02-03 04:00:00,1.55653,1.55764,1.55653,1.55709,1399800008.0
2005-02-03 04:05:00,1.55684,1.55703,1.55602,1.55642,1547199994.0
2005-02-03 04:10:00,1.55639,1.55683,1.55588,1.55663,1633299997.0
2005-02-03 04:15:00,1.55689,1.55749,1.55642,1.55643,1391700012.0
2005-02-03 04:20:00,1.55655,1.5569,1.55636,1.55645,1183400006.0
2005-02-03 04:25:00,1.5565,1.55687,1.55634,1.55644,1257800007.0
2005-02-03 04:30:00,1.55665,1.55684,1.55642,1.55655,1336400007.0
2005-02-03 04:35:00,1.55657,1.55676,1.55617,1.55633,1574900011.0
2005-02-03 04:40:00,1.55632,1.55653,1.55616,1.55645,1147200004.0
2005-02-03 04:45:00,1.55635,1.55667,1.5561,1.55646,1310699994.0
2005-02-03 04:50:00,1.5565,1.55678,1.55622,1.5567,1256000002.0
2005-02-03 04:55:00,1.55647,1.55669,1.5564,1.5564,1019400002.0
2005-02-03 05:00:00,1.55637,1.55655,1.55619,1.55624,1206500002.0
2005-02-03 05:05:00,1.55637,1.55661,1.55618,1.55629,1432300002.0
2005-02-03 05:10:00,1.5561,1.55652,1.55594,1.5563,1096100006.0
2005-02-03 05:15:00,1.55626,1.55645,1.55576,1.55636,618399996.0
2005-02-03 05:20:00,1.55622,1.5564,1.55555,1.55603,1085700005.0
2005-02-03 05:25:00,1.55626,1.55658,1.55616,1.55652,1231799997.0
2005-02-03 05:30:00,1.55636,1.5565,1.55613,1.55614,1404300005.0
2005-02-03 05:35:00,1.5564,1.55661,1.55621,1.55627,1073800001.0
2005-02-03 05:40:00,1.55653,1.55668,1.55624,1.55644,1052999997.0
2005-02-03 05:45:00,1.55649,1.55665,1.55619,1.55619,1735099996.0
2005-02-03 05:50:00,1.55648,1.55659,1.55605,1.55615,1537299994.0
2005-02-03 05:55:00,1.55639,1.55653,1.55616,1.5563,1436900006.0
2005-02-03 06:00:00,1.55627,1.55661,1.55619,1.55642,1404200007.0
2005-02-03 06:05:00,1.55631,1.55658,1.55596,1.55638,1416299997.0
2005-02-03 06:10:00,1.5564,1.55682,1.55613,1.55634,956100011.0
2005-02-03 06:15:00,1.55634,1.55645,1.55576,1.55585,798199995.0
2005-02-03 06:20:00,1.55637,1.55645,1.55611,1.55645,1178400004.0
2005-02-03 06:25:00,1.55605,1.55647,1.55591,1.55636,1207199992.0
2005-02-03 06:30:00,1.55637,1.55652,1.55624,1.55638,743800005.0
2005-02-03 06:35:00,1.55574,1.55649,1.5557,1.55623,947400004.0
2005-02-03 06:40:00,1.55619,1.55653,1.55588,1.55612,1066300006.0
2005-02-03 06:45:00,1.55613,1.55642,1.55601,1.55616,1137399998.0
2005-02-03 06:50:00,1.5561,1.55635,1.55584,1.55628,1221899998.0
2005-02-03 06:55:00,1.5563,1.55635,1.55593,1.55608,1126000002.0
2005-02-03 07:00:00,1.5561,1.55642,1.55577,1.55607,1170100005.0
2005-02-03 07:05:00,1.55608,1.55639,1.556,1.55613,853900000.0
2005-02-03 07:10:00,1.55634,1.55654,1.5562,1.55644,1305099998.0
2005-02-03 07:15:00,1.5565,1.55655,1.55606,1.55625,1338500008.0
2005-02-03 07:20:00,1.55637,1.55654,1.5561,1.55634,1364000008.0
2005-02-03 07:25:00,1.55647,1.55667,1.55621,1.55637,1591800006.0
2005-02-03 07:30:00,1.55631,1.55653,1.55611,1.55621,873999997.0
2005-02-03 07:35:00,1.55622,1.55642,1.55614,1.5563,797199999.0
2005-02-03 07:40:00,1.55616,1.55642,1.55583,1.5562,1335899996.0
2005-02-03 07:45:00,1.55598,1.55635,1.55569,1.5563,1179300001.0
2005-02-03 07:50:00,1.5562,1.55632,1.55579,1.55611,1374100002.0
2005-02-03 07:55:00,1.55596,1.55618,1.55577,1.556,615000000.0
2005-02-03 08:00:00,1.55605,1.55629,1.55567,1.55594,1137700001.0
2005-02-03 08:05:00,1.55604,1.55621,1.55582,1.55605,1159099996.0
2005-02-03 08:10:00,1.55609,1.55627,1.55568,1.55582,1470899996.0
2005-02-03 08:15:00,1.55599,1.5562,1.55582,1.55608,1225500003.0
2005-02-03 08:20:00,1.55595,1.55622,1.55572,1.55601,1100300001.0
2005-02-03 08:25:00,1.55629,1.55647,1.55598,1.55604,1497800006.0
2005-02-03 08:30:00,1.55616,1.55627,1.55588,1.55618,1077399993.0
2005-02-03 08:35:00,1.55616,1.55623,1.55583,1.55615,980399995.0
2005-02-03 08:40:00,1.55594,1.55618,1.55559,1.55605,1329700001.0
2005-02-03 08:45:00,1.55618,1.5567,1.55595,1.55652,1560400006.0
2005-02-03 08:50:00,1.55669,1.55697,1.55644,1.55655,1504200002.0
2005-02-03 08:55:00,1.55658,1.55665,1.5562,1.55639,513800002.0
2005-02-03 09:00:00,1.55628,1.55635,1.55606,1.55608,943300004.0
2005-02-03 09:05:00,1.55615,1.55622,1.55563,1.55579,1326799990.0
2005-02-03 09:10:00,1.55588,1.55609,1.55572,1.55596,1631400007.0
2005-02-03 09:15:00,1.5561,1.55637,1.55571,1.55584,1566100002.0
2005-02-03 09:20:00,1.55631,1.55671,1.55593,1.55649,1583300006.0
2005-02-03 09:25:00,1.5566,1.55706,1.55632,1.5569,2024800004.0
2005-02-03 09:30:00,1.55693,1.55754,1.55673,1.55744,1697000005.0
2005-02-03 09:35:00,1.55736,1.55736,1.55648,1.55697,1300800014.0
2005-02-03 09:40:00,1.55692,1.55717,1.55671,1.55686,1870900009.0
2005-02-03 09:45:00,1.55685,1.55705,1.55674,1.55686,875500004.0
2005-02-03 09:50:00,1.55676,1.5569,1.55638,1.55641,1810000009.0
2005-02-03 09:55:00,1.55655,1.55656,1.55604,1.55613,1061700006.0
2005-02-03 10:00:00,1.556,1.55615,1.55581,1.55604,1328600008.0
2005-02-03 10:05:00,1.55602,1.55625,1.55588,1.55611,1687500003.0
2005-02-03 10:10:00,1.55605,1.55611,1.55563,1.55603,1194700005.0
2005-02-03 10:15:00,1.55605,1.5563,1.55595,1.55623,1543600007.0
2005-02-03 10:20:00,1.55607,1.55642,1.55601,1.55619,750000003.0
2005-02-03 10:25:00,1.55613,1.55657,1.55575,1.55649,1739300014.0
2005-02-03 10:30:00,1.5565,1.55656,1.55607,1.55613,1238099999.0
2005-02-03 10:35:00,1.55626,1.55656,1.55616,1.55627,1309100003.0
2005-02-03 10:40:00,1.55613,1.55627,1.55567,1.5559,1746199995.0
2005-02-03 10:45:00,1.556,1.5561,1.55577,1.55593,1045499994.0
2005-02-03 10:50:00,1.55595,1.55635,1.55583,1.55611,1402599998.0
2005-02-03 10:55:00,1.55627,1.55638,1.55569,1.55569,1221599988.0
2005-02-03 11:00:00,1.55585,1.55625,1.55571,1.55598,1639400006.0
2005-02-03 11:05:00,1.55615,1.55635,1.55607,1.55619,1271500002.0
2005-02-03 11:10:00,1.55606,1.55633,1.55598,1.55615,1317800006.0
2005-02-03 11:15:00,1.55618,1.55618,1.55564,1.55572,1293000011.0
2005-02-03 11:20:00,1.55581,1.55592,1.55555,1.55578,1290200010.0
2005-02-03 11:25:00,1.55561,1.55595,1.55544,1.55578,1576899996.0
2005-02-03 11:30:00,1.55578,1.55595,1.55548,1.55568,1823500010.0
2005-02-03 11:35:00,1.55575,1.55582,1.55548,1.55572,1688900011.0
2005-02-03 11:40:00,1.55567,1.55594,1.55537,1.55555,1412100003.0
2005-02-03 11:45:00,1.55547,1.55574,1.55535,1.55535,1419200006.0
2005-02-03 11:50:00,1.55548,1.55586,1.55536,1.55564,1793899988.0
2005-02-03 11:55:00,1.55558,1.55578,1.5554,1.5557,1352799999.0
2005-02-03 12:00:00,1.55573,1.55591,1.55519,1.55584,1537399994.0
2005-02-03 12:05:00,1.55585,1.55592,1.55554,1.55571,1623500003.0
2005-02-03 12:10:00,1.55588,1.55594,1.5556,1.55578,1384200005.0
2005-02-03 12:15:00,1.55598,1.55601,1.5557,1.55579,1165600007.0
2005-02-03 12:20:00,1.55568,1.55582,1.55528,1.5556,1368100004.0
2005-02-03 12:25:00,1.5558,1.5558,1.55511,1.55534,1620400010.0
2005-02-03 12:30:00,1.55537,1.55563,1.55533,1.55544,1210100006.0
2005-02-03 12:35:00,1.55547,1.55556,1.55518,1.55533,1848999994.0
2005-02-03 12:40:00,1.55533,1.55556,1.55506,1.55544,1337400005.0
2005-02-03 12:45:00,1.55547,1.55563,1.55519,1.55545,1317100005.0
2005-02-03 12:50:00,1.5555,1.55571,1.55523,1.55541,1226500005.0
2005-02-03 12:55:00,1.55546,1.556,1.55538,1.55593,1615099995.0
2005-02-03 13:00:00,1.55588,1.55612,1.55569,1.55578,1504000000.0
2005-02-03 13:05:00,1.55567,1.55581,1.55549,1.55552,876400006.0
2005-02-03 13:10:00,1.55556,1.55568,1.55538,1.55551,836900001.0
2005-02-03 13:15:00,1.55568,1.55573,1.5554,1.55555,1279100012.0
2005-02-03 13:20:00,1.55565,1.55602,1.55542,1.55589,1203799991.0
2005-02-03 13:25:00,1.55583,1.55604,1.55555,1.5559,1485500005.0
2005-02-03 13:30:00,1.55587,1.55601,1.55567,1.55571,1547699999.0
2005-02-03 13:35:00,1.55571,1.55593,1.55556,1.55574,1245100006.0
2005-02-03 13:40:00,1.5559,1.55595,1.55545,1.55563,1129000004.0
2005-02-03 13:45:00,1.55575,1.55592,1.55544,1.55587,1639100005.0
2005-02-03 13:50:00,1.55586,1.55632,1.5558,1.556,1411399998.0
2005-02-03 13:55:00,1.55614,1.55689,1.55606,1.55677,1798799993.0
2005-02-03 14:00:00,1.55684,1.55696,1.5564,1.5566,1502099987.0
2005-02-03 14:05:00,1.55671,1.55688,1.55656,1.5567,1358900000.0
2005-02-03 14:10:00,1.55661,1.55684,1.55643,1.55644,1291299999.0
2005-02-03 14:15:00,1.55664,1.55671,1.55632,1.55663,1373100001.0
2005-02-03 14:20:00,1.55651,1.55685,1.5564,1.5567,1611800008.0
2005-02-03 14:25:00,1.55683,1.55707,1.55633,1.55706,1648800009.0
2005-02-03 14:30:00,1.55693,1.55736,1.55672,1.55714,1747600004.0
2005-02-03 14:35:00,1.55726,1.55753,1.5569,1.55705,1445900006.0
2005-02-03 14:40:00,1.55716,1.55729,1.55697,1.55727,1247999996.0
2005-02-03 14:45:00,1.55715,1.55766,1.55715,1.55757,1546400003.0
2005-02-03 14:50:00,1.55763,1.5581,1.55714,1.5579,1586600005.0
2005-02-03 14:55:00,1.55788,1.55804,1.5575,1.55762,1612100007.0
2005-02-03 15:00:00,1.55778,1.55856,1.55778,1.55831,1634400013.0
2005-02-03 15:05:00,1.55826,1.55852,1.55784,1.55816,1861800001.0
2005-02-03 15:10:00,1.55833,1.55834,1.55792,1.55797,1315400001.0
2005-02-03 15:15:00,1.55783,1.55802,1.55767,1.55782,1404500003.0
2005-02-03 15:20:00,1.55788,1.55818,1.55773,1.55784,1369900010.0
2005-02-03 15:25:00,1.55807,1.55886,1.55793,1.5584,1164900001.0
2005-02-03 15:30:00,1.55843,1.55861,1.55805,1.55822,1166900004.0
2005-02-03 15:35:00,1.55843,1.55852,1.55803,1.55832,1395200002.0
2005-02-03 15:40:00,1.55831,1.55858,1.55812,1.55826,1212100004.0
2005-02-03 15:45:00,1.55835,1.55877,1.55821,1.55862,1239800006.0
2005-02-03 15:50:00,1.55862,1.55894,1.55831,1.55859,1647000004.0
2005-02-03 15:55:00,1.55861,1.55943,1.55835,1.55918,1861999999.0
2005-02-03 16:00:00,1.55947,1.55947,1.55896,1.5591,1529800013.0
2005-02-03 16:05:00,1.55921,1.55935,1.55829,1.55863,1853600020.0
2005-02-03 16:10:00,1.55879,1.55885,1.55801,1.55826,1804099992.0
2005-02-03 16:15:00,1.55792,1.55831,1.55784,1.55805,1731700001.0
2005-02-03 16:20:00,1.55808,1.55833,1.55779,1.55813,1180599999.0
2005-02-03 16:25:00,1.55828,1.55839,1.55796,1.55826,1109500002.0
2005-02-03 16:30:00,1.55802,1.55841,1.55788,1.558,945400005.0
2005-02-03 16:35:00,1.55782,1.55782,1.55733,1.55772,1131900008.0
2005-02-03 16:40:00,1.5577,1.55774,1.55732,1.55745,1255999994.0
2005-02-03 16:45:00,1.55754,1.55792,1.55754,1.55772,1120199995.0
2005-02-03 16:50:00,1.55784,1.55818,1.55753,1.55799,1658000005.0
2005-02-03 16:55:00,1.55817,1.55855,1.55799,1.55835,1697100011.0
2005-02-03 17:00:00,1.55842,1.55859,1.55792,1.5581,1502699999.0
2005-02-03 17:05:00,1.5581,1.55847,1.55805,1.55827,1896300004.0
2005-02-03 17:10:00,1.55809,1.55847,1.55793,1.55813,1641200002.0
2005-02-03 17:15:00,1.55819,1.55859,1.55791,1.5583,1566700011.0
2005-02-03 17:20:00,1.55832,1.55857,1.55803,1.55827,1287200005.0
2005-02-03 17:25:00,1.55856,1.55856,1.55824,1.55848,879999999.0
2005-02-03 17:30:00,1.55821,1.55848,1.55804,1.55815,1055900005.0
2005-02-03 17:35:00,1.55823,1.55835,1.55778,1.55809,1285000006.0
2005-02-03 17:40:00,1.55804,1.55827,1.55772,1.55793,1508999996.0
2005-02-03 17:45:00,1.55788,1.55821,1.55778,1.55804,1324500007.0
2005-02-03 17:50:00,1.55812,1.55861,1.55802,1.55838,1464400000.0
2005-02-03 17:55:00,1.55868,1.55903,1.55846,1.55881,1313900006.0
2005-02-03 18:00:00,1.55878,1.55898,1.5583,1.5585,7223500045.0
2005-02-03 18:05:00,1.5585,1.5585,1.55816,1.55824,6955200044.0
2005-02-03 18:10:00,1.55845,1.55855,1.55807,1.5581,7902700036.0
2005-02-03 18:15:00,1.55819,1.55835,1.55789,1.55809,7345100023.0
2005-02-03 18:20:00,1.55814,1.5587,1.55763,1.5587,4999500013.0
2005-02-03 18:25:00,1.5589,1.5589,1.55769,1.5579,6036800034.0
2005-02-03 18:30:00,1.55802,1.5589,1.55791,1.5587,5477399999.0
2005-02-03 18:35:00,1.55844,1.55855,1.55798,1.55807,8986799995.0
2005-02-03 18:40:00,1.5593,1.5593,1.5578,1.55789,5131899990.0
2005-02-03 18:45:00,1.55812,1.55845,1.55781,1.55832,2656400006.0
2005-02-03 18:50:00,1.55828,1.5586,1.55808,1.55849,5241100006.0
2005-02-03 18:55:00,1.55868,1.5588,1.55833,1.55867,6181600024.0
2005-02-03 19:00:00,1.55847,1.55862,1.55804,1.55811,2452600000.0
2005-02-03 19:05:00,1.55825,1.55832,1.55795,1.55798,6317000014.0
2005-02-03 19:10:00,1.55801,1.55825,1.55787,1.55798,3961800009.0
2005-02-03 19:15:00,1.55796,1.55812,1.55779,1.55795,4691400005.0
2005-02-03 19:20:00,1.55813,1.55866,1.55786,1.55847,3272100002.0
2005-02-03 19:25:00,1.55836,1.55878,1.55826,1.55843,4676600021.0
2005-02-03 19:30:00,1.55869,1.55873,1.55826,1.55851,4728500001.0
2005-02-03 19:35:00,1.55851,1.55908,1.5583,1.55857,3677400012.0
2005-02-03 19:40:00,1.55887,1.559,1.55861,1.55872,3025200004.0
2005-02-03 19:45:00,1.5588,1.55889,1.55854,1.55885,3208200019.0
2005-02-03 19:50:00,1.55863,1.55894,1.55855,1.5588,2176599998.0
2005-02-03 19:55:00,1.5588,1.55884,1.55841,1.55856,6292900039.0
2005-02-03 20:00:00,1.55869,1.55887,1.55847,1.55878,2377900012.0
2005-02-03 20:05:00,1.5588,1.55897,1.5585,1.55857,2685000006.0
2005-02-03 20:10:00,1.55857,1.55891,1.5585,1.55868,3785899998.0
2005-02-03 20:15:00,1.55869,1.55886,1.55851,1.55862,4125500013.0
2005-02-03 20:20:00,1.5594,1.5594,1.55835,1.55837,3570900000.0
2005-02-03 20:25:00,1.55849,1.55853,1.55813,1.55813,3603800008.0
2005-02-03 20:30:00,1.5592,1.5592,1.55834,1.55845,1311399991.0
2005-02-03 20:35:00,1.55845,1.5592,1.55836,1.55881,4155900002.0
2005-02-03 20:40:00,1.5589,1.55899,1.55845,1.55867,4532099998.0
2005-02-03 20:45:00,1.55895,1.55924,1.5588,1.55908,3993700002.0
2005-02-03 20:50:00,1.55899,1.55925,1.55882,1.5592,6390800000.0
2005-02-03 20:55:00,1.5592,1.5595,1.5591,1.5595,5635700056.0
2005-02-03 21:00:00,1.5594,1.5602,1.55897,1.55926,6684600064.0
2005-02-03 21:05:00,1.55938,1.55949,1.55912,1.55926,2656899999.0
2005-02-03 21:10:00,1.55942,1.55955,1.55902,1.55931,3806599990.0
2005-02-03 21:15:00,1.55924,1.55932,1.55875,1.5588,3404699998.0
2005-02-03 21:20:00,1.5593,1.5593,1.55843,1.5587,7696300045.0
2005-02-03 21:25:00,1.55864,1.55889,1.55849,1.55872,3819500001.0
2005-02-03 21:30:00,1.55862,1.55894,1.55852,1.55872,4832600024.0
2005-02-03 21:35:00,1.5588,1.55905,1.55869,1.5589,1704700004.0
2005-02-03 21:40:00,1.5588,1.55895,1.55857,1.55869,3901700007.0
2005-02-03 21:45:00,1.55876,1.55887,1.55854,1.55857,4627300009.0
2005-02-03 21:50:00,1.55882,1.55886,1.55852,1.55863,2606499988.0
2005-02-03 21:55:00,1.55871,1.55923,1.55857,1.5591,3123300002.0
2005-02-03 22:00:00,1.55908,1.55974,1.55885,1.55924,3375599998.0
2005-02-03 22:05:00,1.5593,1.55935,1.55887,1.55904,2049300008.0
2005-02-03 22:10:00,1.55924,1.55928,1.55898,1.5592,1743700007.0
2005-02-03 22:15:00,1.55897,1.55924,1.55874,1.55884,1709499994.0
2005-02-03 22:20:00,1.55894,1.55925,1.55869,1.55869,2306200014.0
2005-02-03 22:25:00,1.55912,1.55924,1.55872,1.55913,2950099996.0
2005-02-03 22:30:00,1.55923,1.5594,1.55893,1.55915,2055499999.0
2005-02-03 22:35:00,1.55933,1.55943,1.5587,1.55888,2688800006.0
2005-02-03 22:40:00,1.55893,1.55929,1.5588,1.55912,4249200000.0
2005-02-03 22:45:00,1.55924,1.55947,1.55881,1.55907,1449200004.0
2005-02-03 22:50:00,1.5591,1.55931,1.55871,1.5591,1829300003.0
2005-02-03 22:55:00,1.55895,1.5593,1.55863,1.55863,1821100005.0
2005-02-03 23:00:00,1.55851,1.55922,1.55851,1.55896,1372299996.0
2005-02-03 23:05:00,1.55893,1.55926,1.55881,1.55894,1441799996.0
2005-02-03 23:10:00,1.55891,1.55928,1.55889,1.55907,1417600002.0
2005-02-03 23:15:00,1.55905,1.5593,1.55879,1.55902,1468600006.0
2005-02-03 23:20:00,1.55922,1.55929,1.5588,1.55885,1224100007.0
2005-02-03 23:25:00,1.55898,1.55929,1.55896,1.55921,886500005.0
2005-02-03 23:30:00,1.55921,1.55928,1.55882,1.55911,1228099990.0
2005-02-03 23:35:00,1.55913,1.55938,1.55875,1.55911,1086500007.0
2005-02-03 23:40:00,1.55907,1.55921,1.55871,1.55898,1296500007.0
2005-02-03 23:45:00,1.55882,1.55919,1.55861,1.55882,1128900003.0
2005-02-03 23:50:00,1.55898,1.55915,1.5587,1.55878,1200200010.0
2005-02-03 23:55:00,1.55894,1.55929,1.55882,1.55927,1040200002.0
2005-02-04 00:00:00,1.55931,1.5595,1.55878,1.55889,1203000001.0
2005-02-04 00:05:00,1.55932,1.55947,1.55868,1.55875,1709100013.0
2005-02-04 00:10:00,1.55908,1.55922,1.55866,1.55904,1753800003.0
2005-02-04 00:15:00,1.55905,1.55915,1.55871,1.55894,1209999997.0
2005-02-04 00:20:00,1.55898,1.55908,1.55865,1.55882,1323799995.0
2005-02-04 00:25:00,1.55897,1.55923,1.5587,1.5592,1242100006.0
2005-02-04 00:30:00,1.55913,1.55941,1.55893,1.55908,1271800004.0
2005-02-04 00:35:00,1.55902,1.5592,1.55879,1.5592,964699999.0
2005-02-04 00:40:00,1.55922,1.55977,1.55914,1.55957,1327100002.0
2005-02-04 00:45:00,1.55962,1.56027,1.55944,1.56007,1323700002.0
2005-02-04 00:50:00,1.55999,1.56024,1.55981,1.56016,1204399997.0
2005-02-04 00:55:00,1.56,1.56016,1.55974,1.5599,1294500009.0
2005-02-04 01:00:00,1.55989,1.56014,1.55958,1.55999,1762900003.0
2005-02-04 01:05:00,1.55989,1.56013,1.55982,1.56,1421800009.0
2005-02-04 01:10:00,1.56015,1.56031,1.55992,1.56019,1155700009.0
2005-02-04 01:15:00,1.5603,1.56048,1.5598,1.5603,1165299995.0
2005-02-04 01:20:00,1.56042,1.56101,1.56033,1.56085,1057200003.0
2005-02-04 01:25:00,1.56098,1.56113,1.56018,1.56018,1312200003.0
2005-02-04 01:30:00,1.56029,1.56045,1.56002,1.56027,1172500000.0
2005-02-04 01:35:00,1.56027,1.56039,1.55973,1.55973,1175900010.0
2005-02-04 01:40:00,1.55989,1.55989,1.55903,1.5594,1387199991.0
2005-02-04 01:45:00,1.55935,1.55981,1.55934,1.55945,1292000013.0
2005-02-04 01:50:00,1.55935,1.5597,1.55911,1.55963,1174199998.0
2005-02-04 01:55:00,1.5596,1.55999,1.55924,1.55987,1389100010.0
2005-02-04 02:00:00,1.55987,1.56006,1.55964,1.5599,1109000005.0
2005-02-04 02:05:00,1.5601,1.56015,1.55959,1.5599,1250100004.0
2005-02-04 02:10:00,1.5599,1.5599,1.5594,1.55978,1005499999.0
2005-02-04 02:15:00,1.55972,1.55993,1.5593,1.55978,1431999995.0
2005-02-04 02:20:00,1.55968,1.5597,1.55925,1.55947,1510600002.0
2005-02-04 02:25:00,1.5598,1.55985,1.55927,1.55958,994899993.0
2005-02-04 02:30:00,1.55939,1.55965,1.55939,1.55953,1237499998.0
2005-02-04 02:35:00,1.55955,1.55967,1.55913,1.55936,1141400001.0
2005-02-04 02:40:00,1.55939,1.55954,1.55889,1.55938,1235800018.0
2005-02-04 02:45:00,1.5594,1.55952,1.55909,1.55926,758400002.0
2005-02-04 02:50:00,1.55932,1.55949,1.55915,1.5594,1140999993.0
2005-02-04 02:55:00,1.5593,1.55955,1.55917,1.5594,1043599997.0
2005-02-04 03:00:00,1.55964,1.55964,1.559,1.55949,1386900002.0
2005-02-04 03:05:00,1.55942,1.55955,1.55903,1.55931,953600002.0
2005-02-04 03:10:00,1.55943,1.55957,1.55895,1.55936,1201600003.0
2005-02-04 03:15:00,1.55935,1.55958,1.559,1.5594,1186900009.0
2005-02-04 03:20:00,1.55927,1.55945,1.55922,1.55933,891600005.0
2005-02-04 03:25:00,1.55929,1.55958,1.55929,1.55951,771299999.0
2005-02-04 03:30:00,1.55957,1.55957,1.55905,1.55937,1592899993.0
2005-02-04 03:35:00,1.55942,1.55955,1.5584,1.55941,1012899992.0
2005-02-04 03:40:00,1.55945,1.55955,1.55915,1.55955,1344199996.0
2005-02-04 03:45:00,1.55957,1.55958,1.55898,1.55938,809800002.0
2005-02-04 03:50:00,1.55938,1.55954,1.55908,1.5592,1133099997.0
2005-02-04 03:55:00,1.55932,1.55957,1.55915,1.55929,1205599999.0
2005-02-04 04:00:00,1.55938,1.55953,1.5592,1.55937,1485100004.0
2005-02-04 04:05:00,1.55927,1.55943,1.55892,1.55932,1522900006.0
2005-02-04 04:10:00,1.55932,1.55953,1.55908,1.55938,1281300011.0
2005-02-04 04:15:00,1.55935,1.55946,1.55911,1.55932,777699998.0
2005-02-04 04:20:00,1.55927,1.55955,1.559,1.55913,1307400011.0
2005-02-04 04:25:00,1.5594,1.55955,1.55925,1.55947,1187199995.0
2005-02-04 04:30:00,1.5592,1.55951,1.55917,1.55935,1209800003.0
2005-02-04 04:35:00,1.55932,1.55953,1.55892,1.55932,1107400004.0
2005-02-04 04:40:00,1.55936,1.55964,1.55926,1.55947,1497700007.0
2005-02-04 04:45:00,1.55931,1.55966,1.5592,1.55928,1438399998.0
2005-02-04 04:50:00,1.55923,1.55956,1.55915,1.55946,1417499993.0
2005-02-04 04:55:00,1.55935,1.55966,1.55922,1.55943,1061400002.0
2005-02-04 05:00:00,1.55944,1.55968,1.55915,1.55937,1116000003.0
2005-02-04 05:05:00,1.5593,1.55956,1.55924,1.55938,1014199996.0
2005-02-04 05:10:00,1.55932,1.55949,1.55917,1.55927,1402099989.0
2005-02-04 05:15:00,1.55913,1.55962,1.55904,1.55962,1250400008.0
2005-02-04 05:20:00,1.55919,1.55962,1.559,1.55939,1465100007.0
2005-02-04 05:25:00,1.55927,1.55957,1.5592,1.55931,1487900001.0
2005-02-04 05:30:00,1.55897,1.55973,1.55897,1.55973,1367000007.0
2005-02-04 05:35:00,1.55971,1.55972,1.55933,1.55947,1510899997.0
2005-02-04 05:40:00,1.55963,1.55973,1.55928,1.55944,892799999.0
2005-02-04 05:45:00,1.55955,1.55958,1.55909,1.55914,1467300002.0
2005-02-04 05:50:00,1.55953,1.5597,1.55923,1.55939,1573900005.0
2005-02-04 05:55:00,1.55943,1.55977,1.55928,1.55949,1194600001.0
2005-02-04 06:00:00,1.55938,1.55972,1.55933,1.55949,1273200008.0
2005-02-04 06:05:00,1.55953,1.5598,1.55927,1.55971,1694799996.0
2005-02-04 06:10:00,1.55941,1.55972,1.55927,1.55964,1249600002.0
2005-02-04 06:15:00,1.55956,1.55965,1.55906,1.55907,1301000002.0
2005-02-04 06:20:00,1.55965,1.55975,1.55931,1.55958,1016500010.0
2005-02-04 06:25:00,1.55943,1.55978,1.55933,1.55956,1294899998.0
2005-02-04 06:30:00,1.55939,1.55973,1.55929,1.55958,1317800007.0
2005-02-04 06:35:00,1.55949,1.55976,1.55929,1.55959,1652400000.0
2005-02-04 06:40:00,1.55952,1.55976,1.55945,1.55955,1327199995.0
2005-02-04 06:45:00,1.55944,1.55971,1.55938,1.55963,1304600007.0
2005-02-04 06:50:00,1.55925,1.55968,1.55922,1.55932,1487999998.0
2005-02-04 06:55:00,1.55945,1.55971,1.55925,1.55956,1251599991.0
2005-02-04 07:00:00,1.55959,1.55976,1.55916,1.5596,1345400005.0
2005-02-04 07:05:00,1.55946,1.55974,1.55919,1.5594,1533600010.0
2005-02-04 07:10:00,1.55953,1.55965,1.55922,1.55965,862800004.0
2005-02-04 07:15:00,1.55953,1.55967,1.55929,1.55938,1239200003.0
2005-02-04 07:20:00,1.55949,1.55978,1.5594,1.55953,1442300002.0
2005-02-04 07:25:00,1.55941,1.55985,1.55935,1.55961,1785800006.0
2005-02-04 07:30:00,1.55956,1.55993,1.55946,1.55979,1583100007.0
2005-02-04 07:35:00,1.55966,1.55993,1.5595,1.55974,787800005.0
2005-02-04 07:40:00,1.55963,1.55985,1.55912,1.5597,1303799999.0
2005-02-04 07:45:00,1.55978,1.55995,1.55961,1.55971,1139500007.0
2005-02-04 07:50:00,1.55976,1.56018,1.55941,1.55984,1124499998.0
2005-02-04 07:55:00,1.55973,1.55995,1.55961,1.5599,995200006.0
2005-02-04 08:00:00,1.55975,1.55995,1.55939,1.55963,1295099999.0
2005-02-04 08:05:00,1.55953,1.55984,1.55933,1.55984,1119500007.0
2005-02-04 08:10:00,1.55945,1.55999,1.55945,1.55973,1248999998.0
2005-02-04 08:15:00,1.55957,1.56017,1.55944,1.5599,1029200001.0
2005-02-04 08:20:00,1.55997,1.5601,1.55975,1.55991,1380400002.0
2005-02-04 08:25:00,1.55998,1.5601,1.55973,1.56001,1212100003.0
2005-02-04 08:30:00,1.55987,1.56015,1.55975,1.55987,1381100005.0
2005-02-04 08:35:00,1.56003,1.56013,1.55984,1.56003,1151699997.0
2005-02-04 08:40:00,1.56,1.56005,1.55962,1.55962,1242300006.0
2005-02-04 08:45:00,1.56005,1.56005,1.5593,1.55951,1308700000.0
2005-02-04 08:50:00,1.55962,1.55981,1.55943,1.55958,1204600005.0
2005-02-04 08:55:00,1.55968,1.55977,1.55939,1.55969,868300005.0
2005-02-04 09:00:00,1.55956,1.55964,1.55912,1.5592,1424800005.0
2005-02-04 09:05:00,1.55937,1.55966,1.55914,1.55939,831200001.0
2005-02-04 09:10:00,1.55947,1.55968,1.55933,1.55943,1209600003.0
2005-02-04 09:15:00,1.55948,1.55967,1.55923,1.55935,1099500009.0
2005-02-04 09:20:00,1.55918,1.55937,1.55882,1.55909,1169500003.0
2005-02-04 09:25:00,1.55891,1.55925,1.55877,1.5592,1538200014.0
2005-02-04 09:30:00,1.55919,1.55919,1.55876,1.55909,1533800007.0
2005-02-04 09:35:00,1.55914,1.55941,1.55881,1.55914,1321600008.0
2005-02-04 09:40:00,1.55917,1.55925,1.55887,1.55887,957299994.0
2005-02-04 09:45:00,1.55912,1.55916,1.55867,1.55881,1374599999.0
2005-02-04 09:50:00,1.55897,1.55907,1.55866,1.55866,1396699999.0
2005-02-04 09:55:00,1.55882,1.55897,1.5587,1.55872,1327999996.0
2005-02-04 10:00:00,1.55873,1.55888,1.55824,1.55843,1676200007.0
2005-02-04 10:05:00,1.55852,1.55864,1.55812,1.55823,1697000003.0
2005-02-04 10:10:00,1.55783,1.5585,1.55779,1.55846,1259900001.0
2005-02-04 10:15:00,1.55842,1.55862,1.55824,1.55845,1190400002.0
2005-02-04 10:20:00,1.55845,1.55863,1.55828,1.55852,1507800008.0
2005-02-04 10:25:00,1.55851,1.55852,1.55805,1.55829,1711699998.0
2005-02-04 10:30:00,1.55829,1.55845,1.55814,1.55816,1365300011.0
2005-02-04 10:35:00,1.55835,1.55853,1.5582,1.55845,1354900001.0
2005-02-04 10:40:00,1.55833,1.5585,1.55803,1.55838,1488600004.0
2005-02-04 10:45:00,1.55852,1.55852,1.55809,1.55814,1589000004.0
2005-02-04 10:50:00,1.55816,1.55853,1.55807,1.5584,1686300016.0
2005-02-04 10:55:00,1.5583,1.55858,1.5582,1.5582,1241499996.0
2005-02-04 11:00:00,1.55842,1.55849,1.55801,1.55826,1304399997.0
2005-02-04 11:05:00,1.55836,1.55862,1.55834,1.55855,1285100007.0
2005-02-04 11:10:00,1.55857,1.55893,1.55845,1.55881,1845800007.0
2005-02-04 11:15:00,1.55871,1.55895,1.55864,1.5588,1218899993.0
2005-02-04 11:20:00,1.55879,1.55901,1.55855,1.5588,1720100002.0
2005-02-04 11:25:00,1.55889,1.55891,1.55833,1.55833,1222500002.0
2005-02-04 11:30:00,1.55847,1.55873,1.55822,1.55841,1650599996.0
2005-02-04 11:35:00,1.55845,1.55895,1.55831,1.55876,1492500000.0
2005-02-04 11:40:00,1.55818,1.55866,1.55814,1.55821,1509800001.0
2005-02-04 11:45:00,1.55832,1.55855,1.55799,1.55845,1530400006.0
2005-02-04 11:50:00,1.55845,1.5586,1.55785,1.55785,1429899998.0
2005-02-04 11:55:00,1.55787,1.55841,1.55787,1.55829,1450499999.0
2005-02-04 12:00:00,1.5583,1.55849,1.558,1.55837,1570900007.0
2005-02-04 12:05:00,1.55872,1.55902,1.55865,1.55876,1535199997.0
2005-02-04 12:10:00,1.5589,1.5589,1.55855,1.55868,1270199993.0
2005-02-04 12:15:00,1.55864,1.55879,1.55844,1.55855,1209100009.0
2005-02-04 12:20:00,1.5585,1.55882,1.55833,1.55872,1469999998.0
2005-02-04 12:25:00,1.55876,1.55885,1.55854,1.55862,1418500001.0
2005-02-04 12:30:00,1.55876,1.55887,1.55834,1.55844,1057999999.0
2005-02-04 12:35:00,1.55827,1.55864,1.55827,1.55838,1361600013.0
2005-02-04 12:40:00,1.55848,1.55875,1.55826,1.55848,1308899995.0
2005-02-04 12:45:00,1.5585,1.55892,1.55846,1.55885,1411000003.0
2005-02-04 12:50:00,1.55869,1.55891,1.5585,1.55876,1721900007.0
2005-02-04 12:55:00,1.55887,1.55915,1.55863,1.55863,1258199993.0
2005-02-04 13:00:00,1.55846,1.5586,1.55789,1.5582,1185900004.0
2005-02-04 13:05:00,1.55799,1.5584,1.55784,1.55823,1414299999.0
2005-02-04 13:10:00,1.55822,1.55873,1.55822,1.55851,1231299995.0
2005-02-04 13:15:00,1.55851,1.55873,1.55829,1.55851,1518100001.0
2005-02-04 13:20:00,1.55857,1.55861,1.55796,1.55828,1273000000.0
2005-02-04 13:25:00,1.55833,1.55849,1.55803,1.55826,1419700000.0
2005-02-04 13:30:00,1.55829,1.55879,1.55814,1.55849,1326700008.0
2005-02-04 13:35:00,1.5586,1.5587,1.55841,1.55858,1160500004.0
2005-02-04 13:40:00,1.5586,1.5587,1.55744,1.55758,1384600004.0
2005-02-04 13:45:00,1.55747,1.55747,1.55638,1.5568,1496700009.0
2005-02-04 13:50:00,1.55668,1.5571,1.55652,1.55668,1326000000.0
2005-02-04 13:55:00,1.55677,1.55748,1.55669,1.5574,1625400007.0
2005-02-04 14:00:00,1.55752,1.55831,1.55737,1.55771,1828000008.0
2005-02-04 14:05:00,1.55784,1.55813,1.55771,1.55795,1284100008.0
2005-02-04 14:10:00,1.55809,1.55817,1.55776,1.55778,1431400004.0
2005-02-04 14:15:00,1.55792,1.55801,1.55767,1.55788,1492600015.0
2005-02-04 14:20:00,1.55786,1.55807,1.55768,1.55785,1757400014.0
2005-02-04 14:25:00,1.55807,1.55939,1.55791,1.55937,1517500006.0
2005-02-04 14:30:00,1.55941,1.55941,1.55894,1.55906,1508300009.0
2005-02-04 14:35:00,1.55919,1.55947,1.55889,1.55904,1762300007.0
2005-02-04 14:40:00,1.5591,1.55931,1.5587,1.55913,1514200011.0
2005-02-04 14:45:00,1.55918,1.55938,1.55887,1.55915,1161799992.0
2005-02-04 14:50:00,1.5594,1.5596,1.55908,1.55928,1336000009.0
2005-02-04 14:55:00,1.55906,1.55934,1.55888,1.559,1296000000.0
2005-02-04 15:00:00,1.55924,1.55932,1.55883,1.55893,1444600002.0
2005-02-04 15:05:00,1.55905,1.55909,1.55867,1.55883,1182699999.0
2005-02-04 15:10:00,1.55882,1.5589,1.55854,1.55885,1401599994.0
2005-02-04 15:15:00,1.5587,1.55907,1.55861,1.55907,1854400010.0
2005-02-04 15:20:00,1.55917,1.55919,1.55876,1.55916,1456699995.0
2005-02-04 15:25:00,1.55921,1.55922,1.55872,1.55908,1462300000.0
2005-02-04 15:30:00,1.55918,1.5592,1.558,1.55828,1310000003.0
2005-02-04 15:35:00,1.55851,1.55875,1.55817,1.55825,1223600001.0
2005-02-04 15:40:00,1.55825,1.55874,1.55823,1.55865,1578899999.0
2005-02-04 15:45:00,1.55865,1.5594,1.55865,1.559,1529600008.0
2005-02-04 15:50:00,1.55912,1.55929,1.5584,1.55894,1259900002.0
2005-02-04 15:55:00,1.55885,1.55924,1.55871,1.55899,1445200006.0
2005-02-04 16:00:00,1.55891,1.55967,1.55867,1.55967,1365800017.0
2005-02-04 16:05:00,1.55966,1.5602,1.55943,1.55958,1399700007.0
2005-02-04 16:10:00,1.55965,1.55965,1.55859,1.5589,1391300012.0
2005-02-04 16:15:00,1.55884,1.55911,1.55863,1.55882,1583000009.0
2005-02-04 16:20:00,1.55891,1.55917,1.55867,1.55899,1687700004.0
2005-02-04 16:25:00,1.55902,1.55917,1.55854,1.55875,1195799997.0
2005-02-04 16:30:00,1.55873,1.55893,1.55841,1.55856,1409800006.0
2005-02-04 16:35:00,1.55875,1.55902,1.55838,1.5585,1768999996.0
2005-02-04 16:40:00,1.55868,1.55872,1.55818,1.55867,1885299996.0
2005-02-04 16:45:00,1.55851,1.55872,1.55753,1.55828,1453299998.0
2005-02-04 16:50:00,1.55829,1.55845,1.55774,1.55782,1525800012.0
2005-02-04 16:55:00,1.55782,1.55821,1.55772,1.55803,1713200009.0
2005-02-04 17:00:00,1.55822,1.55841,1.55781,1.55799,1539300011.0
2005-02-04 17:05:00,1.55817,1.5585,1.55804,1.55818,1603500001.0
2005-02-04 17:10:00,1.55817,1.5585,1.55797,1.55833,1339299996.0
2005-02-04 17:15:00,1.55825,1.55843,1.55797,1.55822,2082199998.0
2005-02-04 17:20:00,1.55837,1.55839,1.55786,1.55803,1436300012.0
2005-02-04 17:25:00,1.5581,1.55823,1.55796,1.55818,1010699994.0
2005-02-04 17:30:00,1.55799,1.55818,1.55769,1.55798,1443300005.0
2005-02-04 17:35:00,1.5579,1.55802,1.55755,1.55755,1714099994.0
2005-02-04 17:40:00,1.55765,1.5578,1.55731,1.55766,1410599995.0
2005-02-04 17:45:00,1.55746,1.55803,1.55746,1.55783,1401100007.0
2005-02-04 17:50:00,1.55792,1.55823,1.55775,1.55798,1460600010.0
2005-02-04 17:55:00,1.55814,1.55841,1.55787,1.55829,1069299998.0
2005-02-04 18:00:00,1.55833,1.5592,1.55824,1.5585,7574899987.0
2005-02-04 18:05:00,1.5587,1.5593,1.5577,1.55873,8895999980.0
2005-02-04 18:10:00,1.5587,1.5589,1.55823,1.55873,8678299998.0
2005-02-04 18:15:00,1.55863,1.5593,1.55858,1.5592,7106900034.0
2005-02-04 18:20:00,1.55925,1.5597,1.55887,1.5596,4706900029.0
2005-02-04 18:25:00,1.5596,1.5596,1.55875,1.55885,6666200016.0
2005-02-04 18:30:00,1.55882,1.5594,1.55874,1.5594,7012500016.0
2005-02-04 18:35:00,1.55892,1.5596,1.55808,1.5595,7999400011.0
2005-02-04 18:40:00,1.5596,1.5598,1.55822,1.55865,4646299997.0
2005-02-04 18:45:00,1.55852,1.55877,1.55833,1.55858,2740000003.0
2005-02-04 18:50:00,1.55856,1.55856,1.55802,1.55813,5213100021.0
2005-02-04 18:55:00,1.55834,1.55883,1.55813,1.55859,6195500018.0
2005-02-04 19:00:00,1.55847,1.55893,1.5582,1.55837,2358100007.0
2005-02-04 19:05:00,1.55837,1.55902,1.5577,1.55863,6470700012.0
2005-02-04 19:10:00,1.55863,1.55899,1.55847,1.55882,3482400008.0
2005-02-04 19:15:00,1.55892,1.55921,1.55838,1.5591,4202600007.0
2005-02-04 19:20:00,1.55903,1.55961,1.55888,1.55961,3801900003.0
2005-02-04 19:25:00,1.55949,1.55965,1.55894,1.5591,4418200008.0
2005-02-04 19:30:00,1.5592,1.55935,1.55879,1.55891,6025300025.0
2005-02-04 19:35:00,1.55914,1.55946,1.55866,1.55906,4205699992.0
2005-02-04 19:40:00,1.55931,1.55971,1.55868,1.55875,3071100013.0
2005-02-04 19:45:00,1.55859,1.55888,1.55775,1.55846,3511200021.0
2005-02-04 19:50:00,1.5584,1.55878,1.55822,1.55834,2308000002.0
2005-02-04 19:55:00,1.55858,1.55914,1.55841,1.55878,5727699993.0
2005-02-04 20:00:00,1.55882,1.55923,1.55824,1.55893,2257600004.0
2005-02-04 20:05:00,1.55889,1.55929,1.55873,1.55898,2798399990.0
2005-02-04 20:10:00,1.55895,1.55921,1.55883,1.55915,3613400008.0
2005-02-04 20:15:00,1.55918,1.55974,1.5581,1.5583,3045500004.0
2005-02-04 20:20:00,1.55939,1.55958,1.55902,1.55918,2877700009.0
2005-02-04 20:25:00,1.55932,1.55932,1.5581,1.55861,4959599999.0
2005-02-04 20:30:00,1.55898,1.55922,1.5579,1.55905,3258900006.0
2005-02-04 20:35:00,1.55909,1.55941,1.55869,1.55912,5095500021.0
2005-02-04 20:40:00,1.55904,1.55926,1.55871,1.559,4106900007.0
2005-02-04 20:45:00,1.55895,1.55915,1.55859,1.55889,4236100013.0
2005-02-04 20:50:00,1.55903,1.55903,1.55761,1.55762,6406500020.0
2005-02-04 20:55:00,1.55808,1.5592,1.55779,1.5592,6546399996.0
2005-02-04 21:00:00,1.5589,1.5592,1.55773,1.55818,6411000010.0
2005-02-04 21:05:00,1.55818,1.55863,1.55804,1.55813,2611100011.0
2005-02-04 21:10:00,1.55844,1.55851,1.55776,1.5579,3323900006.0
2005-02-04 21:15:00,1.55788,1.55821,1.55771,1.55795,4667600006.0
2005-02-04 21:20:00,1.5581,1.55817,1.55761,1.55779,5211200010.0
2005-02-04 21:25:00,1.55782,1.55821,1.55756,1.55796,3675900014.0
2005-02-04 21:30:00,1.55801,1.55814,1.55765,1.55787,4500100007.0
2005-02-04 21:35:00,1.5579,1.55821,1.5578,1.55821,1875900009.0
2005-02-04 21:40:00,1.55828,1.55858,1.55804,1.55825,4215999998.0
2005-02-04 21:45:00,1.55852,1.55905,1.55822,1.55881,4565200017.0
2005-02-04 21:50:00,1.55909,1.55909,1.55806,1.55875,2950300007.0
2005-02-04 21:55:00,1.55882,1.55909,1.55773,1.55881,3582800013.0
2005-02-04 22:00:00,1.55881,1.55881,1.55765,1.55813,2673799999.0
2005-02-04 22:05:00,1.55808,1.55817,1.55767,1.55782,2353900008.0
2005-02-04 22:10:00,1.55798,1.55813,1.55773,1.55782,1866800010.0
2005-02-04 22:15:00,1.55793,1.55826,1.55753,1.55767,1735800001.0
2005-02-04 22:20:00,1.55763,1.55786,1.55736,1.55774,1722299995.0
2005-02-04 22:25:00,1.55782,1.5579,1.55746,1.55772,2934100014.0
2005-02-04 22:30:00,1.5577,1.55795,1.55736,1.5578,2292999995.0
2005-02-04 22:35:00,1.55787,1.55792,1.55683,1.5576,2560500000.0
2005-02-04 22:40:00,1.55769,1.55789,1.5573,1.55758,4289399998.0
2005-02-04 22:45:00,1.55743,1.55795,1.55711,1.5577,1665700005.0
2005-02-04 22:50:00,1.55802,1.55818,1.5576,1.55792,2253300003.0
2005-02-04 22:55:00,1.55803,1.55828,1.55781,1.55781,1365799992.0
2005-02-04 23:00:00,1.55802,1.55846,1.55764,1.55816,1200799999.0
2005-02-04 23:05:00,1.55818,1.55835,1.558,1.55807,1147099995.0
2005-02-04 23:10:00,1.5582,1.55835,1.55784,1.55821,1259299998.0
2005-02-04 23:15:00,1.5583,1.5583,1.55793,1.55804,1125300001.0
2005-02-04 23:20:00,1.55828,1.5585,1.55809,1.55836,917399997.0
2005-02-04 23:25:00,1.55857,1.55863,1.55791,1.55854,1079299996.0
2005-02-04 23:30:00,1.55825,1.5588,1.55818,1.55839,1409000005.0
2005-02-04 23:35:00,1.55845,1.5589,1.55839,1.55867,1284800006.0
2005-02-04 23:40:00,1.55862,1.55885,1.55835,1.55838,1674599999.0
2005-02-04 23:45:00,1.5587,1.55887,1.55826,1.55854,1281800014.0
2005-02-04 23:50:00,1.55859,1.55898,1.55822,1.5587,1155299999.0
2005-02-04 23:55:00,1.55847,1.55901,1.55817,1.55826,1007599992.0
2005-02-07 00:00:00,1.55819,1.55868,1.55801,1.55834,1270599996.0
2005-02-07 00:05:00,1.55833,1.55862,1.55813,1.55858,1355800010.0
2005-02-07 00:10:00,1.55849,1.55863,1.55828,1.55842,1535000008.0
2005-02-07 00:15:00,1.55834,1.55873,1.55826,1.55838,1706599988.0
2005-02-07 00:20:00,1.55859,1.55878,1.55825,1.55842,1227400005.0
2005-02-07 00:25:00,1.55862,1.55871,1.55831,1.55854,2062700007.0
2005-02-07 00:30:00,1.5583,1.55877,1.55822,1.55852,1735600007.0
2005-02-07 00:35:00,1.55858,1.55878,1.55818,1.55838,1101799998.0
2005-02-07 00:40:00,1.55848,1.55872,1.55832,1.55847,1740100004.0
2005-02-07 00:45:00,1.55853,1.55859,1.55806,1.5582,1689399993.0
2005-02-07 00:50:00,1.55827,1.5584,1.55764,1.55801,1705300010.0
2005-02-07 00:55:00,1.55808,1.55813,1.55757,1.55804,1694100010.0
2005-02-07 01:00:00,1.55807,1.55814,1.55747,1.55762,1569500017.0
2005-02-07 01:05:00,1.55762,1.55806,1.5576,1.55792,1524300007.0
2005-02-07 01:10:00,1.55812,1.55812,1.55755,1.55786,1507999999.0
2005-02-07 01:15:00,1.55805,1.55813,1.55732,1.55771,1470399998.0
2005-02-07 01:20:00,1.55782,1.55783,1.55755,1.55759,1147200003.0
2005-02-07 01:25:00,1.55774,1.55784,1.5575,1.5576,1414900005.0
2005-02-07 01:30:00,1.55772,1.55795,1.55716,1.55771,1933000005.0
2005-02-07 01:35:00,1.55766,1.55804,1.55749,1.55764,1699400000.0
2005-02-07 01:40:00,1.55783,1.55802,1.55768,1.55774,1399700001.0
2005-02-07 01:45:00,1.55773,1.55821,1.55747,1.55821,1621100004.0
2005-02-07 01:50:00,1.5581,1.55827,1.55748,1.55751,1316200003.0
2005-02-07 01:55:00,1.55775,1.55802,1.55744,1.55778,1325100004.0
2005-02-07 02:00:00,1.5578,1.55807,1.55758,1.55784,1824700006.0
2005-02-07 02:05:00,1.55786,1.55804,1.55739,1.55762,1394300010.0
2005-02-07 02:10:00,1.55772,1.55781,1.55721,1.55761,1249400009.0
2005-02-07 02:15:00,1.55772,1.55786,1.55719,1.55739,1552000015.0
2005-02-07 02:20:00,1.55732,1.55753,1.55689,1.55716,1432300010.0
2005-02-07 02:25:00,1.55727,1.55755,1.5569,1.55739,1808100010.0
2005-02-07 02:30:00,1.55741,1.55752,1.55708,1.5573,1399800006.0
2005-02-07 02:35:00,1.55751,1.55767,1.55716,1.5575,1003599997.0
2005-02-07 02:40:00,1.55735,1.55757,1.55706,1.55717,1314499997.0
2005-02-07 02:45:00,1.5571,1.55757,1.55699,1.55732,1519100001.0
2005-02-07 02:50:00,1.55739,1.5576,1.55689,1.55727,1439399999.0
2005-02-07 02:55:00,1.5572,1.55744,1.55692,1.55721,1501200007.0
2005-02-07 03:00:00,1.5572,1.55762,1.5571,1.55741,1522700002.0
2005-02-07 03:05:00,1.5574,1.5577,1.55726,1.55762,1096399987.0
2005-02-07 03:10:00,1.55768,1.55768,1.55719,1.55765,1181800000.0
2005-02-07 03:15:00,1.55767,1.55803,1.55736,1.55761,1689300011.0
2005-02-07 03:20:00,1.55746,1.55826,1.55746,1.55825,1350000005.0
2005-02-07 03:25:00,1.55822,1.55832,1.55776,1.55795,1418900000.0
2005-02-07 03:30:00,1.55798,1.55813,1.55756,1.5577,1262900008.0
2005-02-07 03:35:00,1.55764,1.5581,1.55755,1.55778,1516899997.0
2005-02-07 03:40:00,1.55781,1.55781,1.55732,1.55768,1439399991.0
2005-02-07 03:45:00,1.55762,1.55781,1.5575,1.55755,1602200000.0
2005-02-07 03:50:00,1.55765,1.55788,1.55743,1.55765,1638499998.0
2005-02-07 03:55:00,1.55763,1.55804,1.55757,1.55782,1680800012.0
2005-02-07 04:00:00,1.55795,1.55795,1.55761,1.55769,1095600006.0
2005-02-07 04:05:00,1.55773,1.55795,1.55732,1.5578,1305900009.0
2005-02-07 04:10:00,1.55778,1.55802,1.5576,1.55802,1355300002.0
2005-02-07 04:15:00,1.55805,1.55812,1.55768,1.5577,1273900013.0
2005-02-07 04:20:00,1.5578,1.55793,1.55749,1.55765,1268600006.0
2005-02-07 04:25:00,1.55783,1.55811,1.55757,1.55764,1421600001.0
2005-02-07 04:30:00,1.55755,1.55785,1.55731,1.55739,1409400005.0
2005-02-07 04:35:00,1.55757,1.55778,1.55723,1.55748,1193200010.0
2005-02-07 04:40:00,1.55773,1.55775,1.55739,1.55747,1478499999.0
2005-02-07 04:45:00,1.55753,1.55761,1.55718,1.55735,1028100001.0
2005-02-07 04:50:00,1.55739,1.55758,1.5572,1.55736,625899999.0
2005-02-07 04:55:00,1.55732,1.55757,1.55732,1.5575,996900001.0
2005-02-07 05:00:00,1.5574,1.55755,1.55723,1.55724,879100007.0
2005-02-07 05:05:00,1.5573,1.55753,1.55719,1.55731,958700005.0
2005-02-07 05:10:00,1.5574,1.55762,1.55729,1.5575,1329900009.0
2005-02-07 05:15:00,1.55734,1.55755,1.55703,1.55726,798699998.0
2005-02-07 05:20:00,1.55719,1.55758,1.55696,1.5573,1387100004.0
2005-02-07 05:25:00,1.55748,1.55755,1.55706,1.55755,1553699999.0
2005-02-07 05:30:00,1.5574,1.55759,1.5573,1.55743,942499999.0
2005-02-07 05:35:00,1.5574,1.55795,1.55712,1.55774,1385299990.0
2005-02-07 05:40:00,1.55798,1.55827,1.55768,1.55778,971800009.0
2005-02-07 05:45:00,1.55773,1.55819,1.55748,1.55781,1390100000.0
2005-02-07 05:50:00,1.55806,1.55806,1.55728,1.55734,1479800003.0
2005-02-07 05:55:00,1.55741,1.55757,1.55728,1.5574,1240599997.0
2005-02-07 06:00:00,1.55752,1.55762,1.55726,1.55752,1393900002.0
2005-02-07 06:05:00,1.55739,1.55768,1.55722,1.55748,1923200013.0
2005-02-07 06:10:00,1.55747,1.55768,1.55733,1.55748,1112099999.0
2005-02-07 06:15:00,1.55762,1.55775,1.55732,1.55752,1153700007.0
2005-02-07 06:20:00,1.55767,1.55775,1.55741,1.55768,1207400005.0
2005-02-07 06:25:00,1.55756,1.55804,1.55739,1.55783,1627600007.0
2005-02-07 06:30:00,1.5577,1.55805,1.55764,1.55798,1283699997.0
2005-02-07 06:35:00,1.55798,1.55809,1.55755,1.55783,894699990.0
2005-02-07 06:40:00,1.55781,1.5581,1.55752,1.55775,1746500005.0
2005-02-07 06:45:00,1.55787,1.55812,1.55732,1.55776,1519400012.0
2005-02-07 06:50:00,1.5578,1.55824,1.5577,1.55789,1128299997.0
2005-02-07 06:55:00,1.55803,1.5581,1.5577,1.55793,1259700003.0
2005-02-07 07:00:00,1.55788,1.55813,1.55754,1.55781,1650599984.0
2005-02-07 07:05:00,1.55782,1.55812,1.55755,1.55775,1222099999.0
2005-02-07 07:10:00,1.55758,1.55784,1.55736,1.55755,1045699995.0
2005-02-07 07:15:00,1.55763,1.55776,1.55733,1.55744,1095900003.0
2005-02-07 07:20:00,1.55728,1.55765,1.55725,1.55757,1174299992.0
2005-02-07 07:25:00,1.55757,1.5579,1.55743,1.55775,1662700003.0
2005-02-07 07:30:00,1.55779,1.55781,1.55721,1.55743,1245400009.0
2005-02-07 07:35:00,1.55739,1.55753,1.55729,1.5573,938099999.0
2005-02-07 07:40:00,1.55747,1.55769,1.55679,1.5574,1474199990.0
2005-02-07 07:45:00,1.55748,1.55755,1.55726,1.5574,1333399991.0
2005-02-07 07:50:00,1.5574,1.55749,1.55701,1.55739,1484399995.0
2005-02-07 07:55:00,1.5574,1.55753,1.55717,1.55725,1469500003.0
2005-02-07 08:00:00,1.55722,1.55762,1.5571,1.55739,1261199992.0
2005-02-07 08:05:00,1.5573,1.5576,1.55713,1.55728,1480800009.0
2005-02-07 08:10:00,1.55734,1.55784,1.55713,1.55763,1446200003.0
2005-02-07 08:15:00,1.55759,1.55808,1.55753,1.55804,1144000005.0
2005-02-07 08:20:00,1.55803,1.55812,1.55753,1.55762,1010500007.0
2005-02-07 08:25:00,1.55753,1.5578,1.55746,1.55766,1210700002.0
2005-02-07 08:30:00,1.55753,1.55777,1.55745,1.55775,1399600004.0
2005-02-07 08:35:00,1.55775,1.55775,1.55745,1.55756,1112400003.0
2005-02-07 08:40:00,1.55768,1.5578,1.55741,1.55766,1429000011.0
2005-02-07 08:45:00,1.5577,1.55796,1.55754,1.55774,1500400002.0
2005-02-07 08:50:00,1.55788,1.55811,1.55765,1.55779,1029199999.0
2005-02-07 08:55:00,1.55791,1.55814,1.55735,1.55763,986900001.0
2005-02-07 09:00:00,1.55766,1.55791,1.5576,1.55778,1128499995.0
2005-02-07 09:05:00,1.5578,1.55799,1.55745,1.55773,1810999997.0
2005-02-07 09:10:00,1.55789,1.5579,1.55757,1.55763,1025900006.0
2005-02-07 09:15:00,1.55762,1.5578,1.55712,1.55737,1567800004.0
2005-02-07 09:20:00,1.55723,1.55767,1.55717,1.55753,1292600007.0
2005-02-07 09:25:00,1.55746,1.5576,1.55719,1.55727,1468600004.0
2005-02-07 09:30:00,1.55743,1.55758,1.55712,1.55712,1504600003.0
2005-02-07 09:35:00,1.55732,1.55749,1.55705,1.55714,1372000003.0
2005-02-07 09:40:00,1.55723,1.5575,1.55689,1.55745,1561000015.0
2005-02-07 09:45:00,1.55744,1.55772,1.55735,1.55761,1641100002.0
2005-02-07 09:50:00,1.55767,1.55767,1.55732,1.55736,1732999994.0
2005-02-07 09:55:00,1.55752,1.55759,1.55723,1.55724,1422300003.0
2005-02-07 10:00:00,1.55735,1.55753,1.55716,1.55726,1306400004.0
2005-02-07 10:05:00,1.5573,1.55756,1.55713,1.55719,1694400013.0
2005-02-07 10:10:00,1.55732,1.55751,1.5571,1.55731,1460699994.0
2005-02-07 10:15:00,1.55739,1.55744,1.55715,1.55715,1368499998.0
2005-02-07 10:20:00,1.55721,1.55725,1.55685,1.55707,1129800002.0
2005-02-07 10:25:00,1.55703,1.55739,1.5568,1.55715,1781099996.0
2005-02-07 10:30:00,1.55715,1.55749,1.55708,1.55727,1464900011.0
2005-02-07 10:35:00,1.55722,1.55744,1.55704,1.55711,1351900006.0
2005-02-07 10:40:00,1.55707,1.55721,1.5565,1.55684,1923000022.0
2005-02-07 10:45:00,1.55687,1.55725,1.55685,1.55696,1742600004.0
2005-02-07 10:50:00,1.55713,1.55753,1.55704,1.55743,1493899994.0
2005-02-07 10:55:00,1.55735,1.55748,1.55714,1.55722,1172900001.0
2005-02-07 11:00:00,1.55732,1.5575,1.55686,1.5571,1445700001.0
2005-02-07 11:05:00,1.55726,1.55783,1.55721,1.5577,1713199998.0
2005-02-07 11:10:00,1.55782,1.55785,1.55751,1.5577,1597200006.0
2005-02-07 11:15:00,1.55777,1.55832,1.55768,1.55832,1558100001.0
2005-02-07 11:20:00,1.55832,1.55846,1.55811,1.55829,1942200003.0
2005-02-07 11:25:00,1.55832,1.5584,1.55767,1.55774,1471700003.0
2005-02-07 11:30:00,1.55788,1.55818,1.55767,1.55807,1878600011.0
2005-02-07 11:35:00,1.55822,1.55829,1.55765,1.55765,1481300010.0
2005-02-07 11:40:00,1.55777,1.55812,1.55761,1.55791,1617100012.0
2005-02-07 11:45:00,1.55805,1.55817,1.55778,1.55782,1542500002.0
2005-02-07 11:50:00,1.5579,1.55804,1.55765,1.55765,1623500004.0
2005-02-07 11:55:00,1.55768,1.55805,1.55768,1.5577,1300900006.0
2005-02-07 12:00:00,1.55776,1.55797,1.55754,1.5577,1696099998.0
2005-02-07 12:05:00,1.55759,1.55771,1.55727,1.55754,1433500001.0
2005-02-07 12:10:00,1.55758,1.5578,1.5573,1.55757,1537400003.0
2005-02-07 12:15:00,1.55768,1.55783,1.55749,1.55767,1465300000.0
2005-02-07 12:20:00,1.55777,1.55809,1.55756,1.55794,1271500005.0
2005-02-07 12:25:00,1.55803,1.55829,1.55773,1.55796,1650100011.0
2005-02-07 12:30:00,1.55806,1.55828,1.55786,1.55786,1122099995.0
2005-02-07 12:35:00,1.55811,1.55823,1.5579,1.55806,1502600008.0
2005-02-07 12:40:00,1.55789,1.55807,1.5576,1.55807,1525599997.0
2005-02-07 12:45:00,1.55792,1.55819,1.55781,1.55815,1007700004.0
2005-02-07 12:50:00,1.55815,1.5585,1.55801,1.55829,1875500007.0
2005-02-07 12:55:00,1.5583,1.55837,1.55801,1.55805,1266799990.0
2005-02-07 13:00:00,1.5581,1.55825,1.55778,1.55796,1170900009.0
2005-02-07 13:05:00,1.55815,1.55862,1.55791,1.55846,1295399998.0
2005-02-07 13:10:00,1.55837,1.55887,1.55829,1.55872,1451000008.0
2005-02-07 13:15:00,1.55876,1.55923,1.55865,1.55908,1459200006.0
2005-02-07 13:20:00,1.5593,1.55963,1.55909,1.55928,1482599997.0
2005-02-07 13:25:00,1.55964,1.55971,1.55908,1.55928,1684200001.0
2005-02-07 13:30:00,1.55922,1.55953,1.55888,1.55895,1410700007.0
2005-02-07 13:35:00,1.55891,1.55902,1.55862,1.55878,1111499996.0
2005-02-07 13:40:00,1.55883,1.55899,1.55849,1.55876,1256500006.0
2005-02-07 13:45:00,1.55889,1.55904,1.55844,1.5587,1854900005.0
2005-02-07 13:50:00,1.55881,1.55888,1.55841,1.55857,1444900000.0
2005-02-07 13:55:00,1.55867,1.55882,1.5585,1.55871,1418400010.0
2005-02-07 14:00:00,1.5588,1.55898,1.55828,1.5589,1741300012.0
2005-02-07 14:05:00,1.5589,1.55896,1.55852,1.55862,1433700005.0
2005-02-07 14:10:00,1.55869,1.55874,1.55829,1.55836,1525600007.0
2005-02-07 14:15:00,1.55835,1.55859,1.55804,1.55819,1531100006.0
2005-02-07 14:20:00,1.55836,1.5586,1.55811,1.55821,1529700000.0
2005-02-07 14:25:00,1.55835,1.55845,1.55808,1.55845,1304600000.0
2005-02-07 14:30:00,1.55845,1.55902,1.55831,1.55882,1539000011.0
2005-02-07 14:35:00,1.5588,1.55907,1.5586,1.5588,1272900009.0
2005-02-07 14:40:00,1.55892,1.55901,1.55862,1.55862,1284900002.0
2005-02-07 14:45:00,1.55882,1.55893,1.55858,1.55867,1126099989.0
2005-02-07 14:50:00,1.5588,1.55898,1.55852,1.55874,1368799991.0
2005-02-07 14:55:00,1.55892,1.55897,1.55835,1.55851,782400000.0
2005-02-07 15:00:00,1.55873,1.55889,1.55826,1.55842,1392500000.0
2005-02-07 15:05:00,1.55838,1.55884,1.55821,1.55871,1223000008.0
2005-02-07 15:10:00,1.55873,1.559,1.55861,1.559,1434699998.0
2005-02-07 15:15:00,1.55896,1.55903,1.55859,1.55891,1464600007.0
2005-02-07 15:20:00,1.559,1.5592,1.55873,1.55895,1028900003.0
2005-02-07 15:25:00,1.55901,1.55975,1.55882,1.5595,1241099996.0
2005-02-07 15:30:00,1.55974,1.56002,1.55953,1.55983,1362700004.0
2005-02-07 15:35:00,1.55996,1.56012,1.55965,1.55977,1444200000.0
2005-02-07 15:40:00,1.55992,1.56009,1.55962,1.55997,1244200002.0
2005-02-07 15:45:00,1.55977,1.56015,1.55952,1.55999,1334900001.0
2005-02-07 15:50:00,1.55985,1.55998,1.55966,1.55984,1619099991.0
2005-02-07 15:55:00,1.55993,1.55995,1.5596,1.55969,1888400018.0
2005-02-07 16:00:00,1.55967,1.55996,1.55953,1.55978,1478900003.0
2005-02-07 16:05:00,1.55987,1.55989,1.55958,1.55967,1157999998.0
2005-02-07 16:10:00,1.55984,1.5599,1.55945,1.5597,1561900010.0
2005-02-07 16:15:00,1.55937,1.55983,1.55937,1.55951,1500800007.0
2005-02-07 16:20:00,1.5593,1.55973,1.5592,1.55951,1535100008.0
2005-02-07 16:25:00,1.55965,1.55982,1.55933,1.55976,1200500015.0
2005-02-07 16:30:00,1.55956,1.55987,1.55936,1.55977,1098800001.0
2005-02-07 16:35:00,1.55983,1.55994,1.5595,1.55957,1228299995.0
2005-02-07 16:40:00,1.55968,1.56033,1.55954,1.56028,1228100004.0
2005-02-07 16:45:00,1.56049,1.56058,1.56013,1.56041,1377799991.0
2005-02-07 16:50:00,1.56058,1.56088,1.56048,1.56068,1634300012.0
2005-02-07 16:55:00,1.56083,1.56083,1.56022,1.56048,1359400002.0
2005-02-07 17:00:00,1.56037,1.56061,1.5599,1.5599,1596699994.0
2005-02-07 17:05:00,1.56017,1.56061,1.56006,1.56042,1367999997.0
2005-02-07 17:10:00,1.5602,1.56059,1.56009,1.5605,1502700008.0
2005-02-07 17:15:00,1.56046,1.56063,1.56025,1.56051,1485199995.0
2005-02-07 17:20:00,1.56055,1.56063,1.56002,1.56015,1160799998.0
2005-02-07 17:25:00,1.56028,1.56057,1.56016,1.56044,1444999997.0
2005-02-07 17:30:00,1.56048,1.56064,1.56023,1.56044,1545399990.0
2005-02-07 17:35:00,1.56059,1.56059,1.55998,1.56022,1196600001.0
2005-02-07 17:40:00,1.56,1.56041,1.56,1.56029,1597100004.0
2005-02-07 17:45:00,1.56019,1.5605,1.56007,1.5603,1435199983.0
2005-02-07 17:50:00,1.56022,1.56057,1.56018,1.56028,1882200002.0
2005-02-07 17:55:00,1.56022,1.56051,1.56013,1.56026,1191399996.0
2005-02-07 18:00:00,1.56013,1.5625,1.5601,1.5621,7552600036.0
2005-02-07 18:05:00,1.5621,1.5623,1.55898,1.55925,9094000045.0
2005-02-07 18:10:00,1.5619,1.5621,1.55917,1.5617,7625600003.0
2005-02-07 18:15:00,1.5592,1.5619,1.55915,1.55938,7579700023.0
2005-02-07 18:20:00,1.5617,1.5617,1.55914,1.5617,4995099985.0
2005-02-07 18:25:00,1.5616,1.5619,1.55924,1.5594,7792899993.0
2005-02-07 18:30:00,1.55936,1.5615,1.55918,1.5614,6360400015.0
2005-02-07 18:35:00,1.5615,1.5615,1.5594,1.55984,8287000053.0
2005-02-07 18:40:00,1.5616,1.5616,1.55948,1.55993,4608400011.0
2005-02-07 18:45:00,1.55991,1.56013,1.55953,1.55993,2611000016.0
2005-02-07 18:50:00,1.56002,1.56038,1.55984,1.56006,5017900002.0
2005-02-07 18:55:00,1.56009,1.56105,1.55987,1.56073,6137200004.0
2005-02-07 19:00:00,1.56066,1.56219,1.56054,1.56183,2627100000.0
2005-02-07 19:05:00,1.5619,1.56216,1.56128,1.56178,6871199973.0
2005-02-07 19:10:00,1.56194,1.56194,1.56082,1.56151,4031900011.0
2005-02-07 19:15:00,1.56165,1.56189,1.56122,1.56134,4927899984.0
2005-02-07 19:20:00,1.5614,1.56159,1.56116,1.5614,3695300018.0
2005-02-07 19:25:00,1.56133,1.56166,1.5609,1.56106,4606200038.0
2005-02-07 19:30:00,1.56125,1.56139,1.56081,1.56105,6737599998.0
2005-02-07 19:35:00,1.56114,1.56142,1.56066,1.56126,4018200014.0
2005-02-07 19:40:00,1.56139,1.56157,1.5609,1.56104,3009299998.0
2005-02-07 19:45:00,1.56093,1.56135,1.56055,1.56096,3144200007.0
2005-02-07 19:50:00,1.56104,1.56158,1.56097,1.5613,2008300006.0
2005-02-07 19:55:00,1.56133,1.56155,1.56112,1.56148,5923400005.0
2005-02-07 20:00:00,1.5615,1.56157,1.56074,1.56076,2198600010.0
2005-02-07 20:05:00,1.56059,1.5607,1.56008,1.56038,2910400002.0
2005-02-07 20:10:00,1.56061,1.56107,1.56043,1.56082,3859399989.0
2005-02-07 20:15:00,1.56091,1.56105,1.5602,1.5604,4807600010.0
2005-02-07 20:20:00,1.5604,1.5612,1.5604,1.56072,3785200016.0
2005-02-07 20:25:00,1.5608,1.56091,1.5602,1.5604,5524500001.0
2005-02-07 20:30:00,1.56058,1.5608,1.56021,1.56042,2964900005.0
2005-02-07 20:35:00,1.56068,1.56092,1.55995,1.5603,4815200008.0
2005-02-07 20:40:00,1.56024,1.56052,1.56008,1.56027,4276000022.0
2005-02-07 20:45:00,1.56021,1.56051,1.56012,1.56035,4474100011.0
2005-02-07 20:50:00,1.56045,1.56064,1.56024,1.5604,6227699991.0
2005-02-07 20:55:00,1.56038,1.5608,1.5602,1.5608,6712399993.0
2005-02-07 21:00:00,1.5606,1.5608,1.56014,1.56027,6154699990.0
2005-02-07 21:05:00,1.56016,1.56051,1.55999,1.55999,2843500001.0
2005-02-07 21:10:00,1.56011,1.56033,1.55988,1.56033,3954400010.0
2005-02-07 21:15:00,1.56026,1.56038,1.55987,1.55992,4004900011.0
2005-02-07 21:20:00,1.5606,1.5606,1.55995,1.56015,5557000013.0
2005-02-07 21:25:00,1.56011,1.5603,1.55973,1.56007,3750400003.0
2005-02-07 21:30:00,1.5602,1.5606,1.55986,1.56014,3031900004.0
2005-02-07 21:35:00,1.56031,1.5605,1.56007,1.56013,2649200004.0
2005-02-07 21:40:00,1.56015,1.56045,1.56009,1.56015,4755500008.0
2005-02-07 21:45:00,1.56011,1.56046,1.56009,1.56028,4664200013.0
2005-02-07 21:50:00,1.56023,1.56038,1.55984,1.56,3089200008.0
2005-02-07 21:55:00,1.56006,1.56073,1.55999,1.56035,3848900010.0
2005-02-07 22:00:00,1.56058,1.56071,1.56033,1.56054,3415600033.0
2005-02-07 22:05:00,1.56059,1.5607,1.5603,1.56052,1655599996.0
2005-02-07 22:10:00,1.56053,1.56065,1.56007,1.56041,1861300001.0
2005-02-07 22:15:00,1.56029,1.56058,1.56012,1.56027,1704899999.0
2005-02-07 22:20:00,1.56035,1.5606,1.56008,1.56008,2229699996.0
2005-02-07 22:25:00,1.56034,1.56043,1.56003,1.56018,3009000011.0
2005-02-07 22:30:00,1.56025,1.5606,1.55996,1.56051,2152999999.0
2005-02-07 22:35:00,1.56056,1.56072,1.56008,1.56019,2798600000.0
2005-02-07 22:40:00,1.5606,1.56083,1.56021,1.56071,3720900001.0
2005-02-07 22:45:00,1.56053,1.56089,1.56021,1.56074,1779199998.0
2005-02-07 22:50:00,1.56074,1.56113,1.56043,1.56077,2062700010.0
2005-02-07 22:55:00,1.56091,1.56109,1.56045,1.56045,1075100001.0
2005-02-07 23:00:00,1.56051,1.56096,1.56012,1.56088,1649100004.0
2005-02-07 23:05:00,1.56095,1.56114,1.56069,1.56104,1115900008.0
2005-02-07 23:10:00,1.56088,1.5611,1.56047,1.56075,1835900006.0
2005-02-07 23:15:00,1.56091,1.5612,1.56076,1.56105,1421600005.0
2005-02-07 23:20:00,1.56103,1.56122,1.56087,1.56091,807699998.0
2005-02-07 23:25:00,1.56104,1.56129,1.56091,1.56102,1267599994.0
2005-02-07 23:30:00,1.56102,1.56131,1.56069,1.56107,1334099998.0
2005-02-07 23:35:00,1.56105,1.56144,1.56098,1.56131,1174499999.0
2005-02-07 23:40:00,1.56139,1.56191,1.56137,1.56176,1527499999.0
2005-02-07 23:45:00,1.56158,1.56185,1.56155,1.56183,833899991.0
2005-02-07 23:50:00,1.56165,1.56177,1.56137,1.56145,1553700009.0
2005-02-07 23:55:00,1.56178,1.56191,1.56157,1.56183,826400005.0
2005-02-08 00:00:00,1.5619,1.56207,1.56148,1.56155,1279300002.0
2005-02-08 00:05:00,1.56173,1.5622,1.56144,1.56174,1706000003.0
2005-02-08 00:10:00,1.56149,1.56209,1.56117,1.5619,1156500007.0
2005-02-08 00:15:00,1.56163,1.56197,1.56129,1.56167,1488499992.0
2005-02-08 00:20:00,1.56174,1.56204,1.56163,1.56183,1448900010.0
2005-02-08 00:25:00,1.56185,1.56218,1.56172,1.56201,1278999993.0
2005-02-08 00:30:00,1.56215,1.56215,1.56168,1.56197,1031399996.0
2005-02-08 00:35:00,1.5619,1.56212,1.56182,1.56194,1069499994.0
2005-02-08 00:40:00,1.5621,1.5621,1.56166,1.56178,1283400000.0
2005-02-08 00:45:00,1.56183,1.5624,1.56171,1.56213,1011299997.0
2005-02-08 00:50:00,1.56222,1.56238,1.56193,1.56229,1185700002.0
2005-02-08 00:55:00,1.56229,1.5625,1.56199,1.5623,1450500006.0
2005-02-08 01:00:00,1.56227,1.56239,1.56175,1.56187,1237499996.0
2005-02-08 01:05:00,1.56224,1.56244,1.562,1.56229,1331399995.0
2005-02-08 01:10:00,1.56233,1.56233,1.56158,1.56203,1426900006.0
2005-02-08 01:15:00,1.56206,1.56218,1.56165,1.56198,1621999998.0
2005-02-08 01:20:00,1.56207,1.56215,1.5618,1.56201,855100007.0
2005-02-08 01:25:00,1.56191,1.56215,1.56162,1.56191,1330400007.0
2005-02-08 01:30:00,1.56203,1.56236,1.56185,1.56226,1216800002.0
2005-02-08 01:35:00,1.56208,1.56216,1.56137,1.56137,1196300005.0
2005-02-08 01:40:00,1.56182,1.56191,1.56148,1.56183,1378200007.0
2005-02-08 01:45:00,1.56166,1.56193,1.56147,1.56193,1194800002.0
2005-02-08 01:50:00,1.56197,1.56218,1.56161,1.56166,1235000000.0
2005-02-08 01:55:00,1.5619,1.56195,1.5616,1.56187,1002400010.0
2005-02-08 02:00:00,1.56195,1.56203,1.5616,1.56188,1625800006.0
2005-02-08 02:05:00,1.56195,1.56195,1.5614,1.56164,1379999993.0
2005-02-08 02:10:00,1.56167,1.56179,1.56133,1.56149,1391799999.0
2005-02-08 02:15:00,1.5615,1.56168,1.56093,1.56147,989999998.0
2005-02-08 02:20:00,1.56155,1.56177,1.5614,1.56175,1781099997.0
2005-02-08 02:25:00,1.56155,1.56184,1.56135,1.56176,1142199999.0
2005-02-08 02:30:00,1.56142,1.56178,1.56138,1.56162,1611900008.0
2005-02-08 02:35:00,1.56176,1.56176,1.56125,1.56146,1516700003.0
2005-02-08 02:40:00,1.56151,1.56159,1.56096,1.56109,1475899998.0
2005-02-08 02:45:00,1.56118,1.56131,1.56099,1.56111,1254300011.0
2005-02-08 02:50:00,1.5612,1.56125,1.56094,1.56101,1042199997.0
2005-02-08 02:55:00,1.56138,1.56138,1.56076,1.56113,1160499989.0
2005-02-08 03:00:00,1.56119,1.56124,1.5606,1.56077,1050000002.0
2005-02-08 03:05:00,1.5609,1.56115,1.56052,1.56065,1844400003.0
2005-02-08 03:10:00,1.56067,1.56069,1.56025,1.56042,1147799998.0
2005-02-08 03:15:00,1.56043,1.56067,1.56015,1.5604,1200400006.0
2005-02-08 03:20:00,1.5606,1.56093,1.56045,1.56072,1281500002.0
2005-02-08 03:25:00,1.56073,1.56114,1.56042,1.56096,1173700002.0
2005-02-08 03:30:00,1.56104,1.56177,1.5608,1.56157,1838800005.0
2005-02-08 03:35:00,1.56158,1.5619,1.56126,1.56151,1015800010.0
2005-02-08 03:40:00,1.56155,1.56192,1.56134,1.56162,1367199996.0
2005-02-08 03:45:00,1.56157,1.56209,1.5611,1.56195,1430400004.0
2005-02-08 03:50:00,1.56178,1.56226,1.56161,1.56201,1431599987.0
2005-02-08 03:55:00,1.56193,1.56218,1.56117,1.56203,1359300002.0
2005-02-08 04:00:00,1.56204,1.56217,1.56145,1.56206,1581999991.0
2005-02-08 04:05:00,1.56204,1.56217,1.56167,1.56198,1474200005.0
2005-02-08 04:10:00,1.56165,1.56211,1.5615,1.56156,1541700004.0
2005-02-08 04:15:00,1.56207,1.5621,1.56175,1.56175,1803600009.0
2005-02-08 04:20:00,1.56181,1.56216,1.56173,1.56207,1736499997.0
2005-02-08 04:25:00,1.56213,1.56225,1.5619,1.56192,1230600004.0
2005-02-08 04:30:00,1.56167,1.5623,1.56154,1.5618,1443000000.0
2005-02-08 04:35:00,1.56213,1.5623,1.5613,1.56133,1298800002.0
2005-02-08 04:40:00,1.56137,1.56177,1.56135,1.56151,1752200000.0
2005-02-08 04:45:00,1.56167,1.56182,1.56132,1.56146,1717200007.0
2005-02-08 04:50:00,1.56149,1.56177,1.56119,1.56138,1001900001.0
2005-02-08 04:55:00,1.56142,1.56217,1.56138,1.56149,1244100002.0
2005-02-08 05:00:00,1.56127,1.5621,1.56127,1.56184,1624500005.0
2005-02-08 05:05:00,1.56191,1.56216,1.56166,1.56171,1269200000.0
2005-02-08 05:10:00,1.56206,1.56225,1.56169,1.562,1369500001.0
2005-02-08 05:15:00,1.56237,1.56245,1.56164,1.56196,944100005.0
2005-02-08 05:20:00,1.56218,1.56229,1.56184,1.56213,1158299997.0
2005-02-08 05:25:00,1.56219,1.56229,1.56168,1.56174,1351199998.0
2005-02-08 05:30:00,1.56168,1.56211,1.56162,1.56185,1617099996.0
2005-02-08 05:35:00,1.56193,1.56218,1.56157,1.56178,1750999999.0
2005-02-08 05:40:00,1.56189,1.56226,1.56178,1.56223,1394200005.0
2005-02-08 05:45:00,1.56215,1.5623,1.56182,1.56182,1409000004.0
2005-02-08 05:50:00,1.56193,1.56226,1.56193,1.56202,1300899996.0
2005-02-08 05:55:00,1.562,1.56231,1.56187,1.56208,1510600001.0
2005-02-08 06:00:00,1.56213,1.56229,1.56191,1.562,1509400003.0
2005-02-08 06:05:00,1.56209,1.56244,1.56196,1.56232,1899500000.0
2005-02-08 06:10:00,1.56233,1.56248,1.56171,1.56178,1408200004.0
2005-02-08 06:15:00,1.56191,1.56221,1.56184,1.56195,1278399991.0
2005-02-08 06:20:00,1.56155,1.56223,1.56133,1.562,1813800003.0
2005-02-08 06:25:00,1.56182,1.5621,1.56165,1.56205,1161200010.0
2005-02-08 06:30:00,1.56184,1.56215,1.56184,1.56207,896199987.0
2005-02-08 06:35:00,1.56197,1.56217,1.56163,1.56174,1604399994.0
2005-02-08 06:40:00,1.5618,1.56201,1.56144,1.5619,1279499990.0
2005-02-08 06:45:00,1.56176,1.56202,1.56162,1.5618,1144400007.0
2005-02-08 06:50:00,1.56173,1.56208,1.56163,1.56172,1004700001.0
2005-02-08 06:55:00,1.56186,1.56193,1.56164,1.56177,1533800003.0
2005-02-08 07:00:00,1.56167,1.56192,1.56149,1.56185,1284600000.0
2005-02-08 07:05:00,1.56172,1.56188,1.56152,1.56165,1333600002.0
2005-02-08 07:10:00,1.56172,1.56195,1.56147,1.56167,1121600009.0
2005-02-08 07:15:00,1.5612,1.56191,1.56119,1.56179,1247899997.0
2005-02-08 07:20:00,1.56145,1.56189,1.56141,1.56166,1148399999.0
2005-02-08 07:25:00,1.56166,1.56184,1.56139,1.56158,1254300011.0
2005-02-08 07:30:00,1.5616,1.56189,1.5615,1.56168,1292800007.0
2005-02-08 07:35:00,1.5618,1.56189,1.56134,1.56167,1431499995.0
2005-02-08 07:40:00,1.56169,1.56198,1.56158,1.56179,1115700001.0
2005-02-08 07:45:00,1.56191,1.56209,1.56169,1.5617,1232400005.0
2005-02-08 07:50:00,1.5617,1.56193,1.56155,1.56176,1034800005.0
2005-02-08 07:55:00,1.56168,1.56195,1.56156,1.5618,1401500002.0
2005-02-08 08:00:00,1.56191,1.5622,1.56174,1.56197,1082300002.0
2005-02-08 08:05:00,1.562,1.56214,1.5615,1.56189,1496700011.0
2005-02-08 08:10:00,1.56184,1.5621,1.56162,1.56184,984699999.0
2005-02-08 08:15:00,1.56211,1.56214,1.5615,1.56187,1134900004.0
2005-02-08 08:20:00,1.56196,1.56209,1.56158,1.56173,1088700008.0
2005-02-08 08:25:00,1.56152,1.5619,1.56132,1.56171,802900000.0
2005-02-08 08:30:00,1.56162,1.56202,1.56154,1.56195,1296200003.0
2005-02-08 08:35:00,1.5619,1.56215,1.56173,1.56212,647100003.0
2005-02-08 08:40:00,1.56189,1.56213,1.56165,1.56181,1157300001.0
2005-02-08 08:45:00,1.56183,1.56287,1.5616,1.56282,1457500006.0
2005-02-08 08:50:00,1.56276,1.56303,1.56255,1.56263,1167000006.0
2005-02-08 08:55:00,1.56263,1.56297,1.56257,1.56259,1205900003.0
2005-02-08 09:00:00,1.56258,1.56271,1.56246,1.56259,1201100009.0
2005-02-08 09:05:00,1.56257,1.56279,1.56223,1.56235,1532000009.0
2005-02-08 09:10:00,1.56238,1.56269,1.56235,1.56251,1329000007.0
2005-02-08 09:15:00,1.56259,1.56283,1.56242,1.56257,851300002.0
2005-02-08 09:20:00,1.56259,1.56288,1.56242,1.56269,1467800003.0
2005-02-08 09:25:00,1.5628,1.56286,1.56234,1.56242,1316200000.0
2005-02-08 09:30:00,1.56242,1.56259,1.5623,1.56231,1249899996.0
2005-02-08 09:35:00,1.56246,1.56311,1.56246,1.56296,1246500005.0
2005-02-08 09:40:00,1.56284,1.563,1.56244,1.56244,1075000003.0
2005-02-08 09:45:00,1.5627,1.5629,1.56247,1.56247,1339699999.0
2005-02-08 09:50:00,1.56263,1.56265,1.56236,1.56238,1165400000.0
2005-02-08 09:55:00,1.56265,1.56275,1.56224,1.56245,1339299998.0
2005-02-08 10:00:00,1.56245,1.56265,1.56215,1.56241,1580499999.0
2005-02-08 10:05:00,1.56231,1.56252,1.56196,1.56211,1737000001.0
2005-02-08 10:10:00,1.56213,1.56225,1.56173,1.56173,786700004.0
2005-02-08 10:15:00,1.56172,1.5618,1.56081,1.56106,1332500000.0
2005-02-08 10:20:00,1.5609,1.56113,1.56081,1.561,1273500008.0
2005-02-08 10:25:00,1.56095,1.56109,1.56047,1.56083,1654899997.0
2005-02-08 10:30:00,1.56075,1.56088,1.5605,1.5605,1525600001.0
2005-02-08 10:35:00,1.5607,1.56095,1.56019,1.56084,1298700012.0
2005-02-08 10:40:00,1.56075,1.56084,1.56034,1.56061,1488900001.0
2005-02-08 10:45:00,1.56065,1.56096,1.56051,1.56056,1405899996.0
2005-02-08 10:50:00,1.56065,1.5608,1.56037,1.56043,1373300012.0
2005-02-08 10:55:00,1.56031,1.56062,1.5601,1.5601,1696800004.0
2005-02-08 11:00:00,1.56042,1.56042,1.55969,1.55984,1497100009.0
2005-02-08 11:05:00,1.55994,1.56009,1.55932,1.55958,1538000002.0
2005-02-08 11:10:00,1.55949,1.55965,1.55876,1.55925,1352700006.0
2005-02-08 11:15:00,1.55915,1.55959,1.55905,1.55934,1384700012.0
2005-02-08 11:20:00,1.5594,1.5594,1.55886,1.55895,1963900005.0
2005-02-08 11:25:00,1.55917,1.55918,1.55883,1.55888,1199900008.0
2005-02-08 11:30:00,1.55911,1.55943,1.55889,1.55912,2059300010.0
2005-02-08 11:35:00,1.55908,1.5594,1.55896,1.5594,1702100008.0
2005-02-08 11:40:00,1.55916,1.55944,1.55903,1.55924,1583500003.0
2005-02-08 11:45:00,1.55928,1.55949,1.55887,1.55898,1343600009.0
2005-02-08 11:50:00,1.55893,1.55933,1.55882,1.55905,1942700012.0
2005-02-08 11:55:00,1.55898,1.5593,1.55896,1.55902,1521700001.0
2005-02-08 12:00:00,1.55917,1.55922,1.55883,1.55908,1984200005.0
2005-02-08 12:05:00,1.55912,1.5593,1.55889,1.55903,1480500003.0
2005-02-08 12:10:00,1.55913,1.55935,1.55888,1.55919,1506200008.0
2005-02-08 12:15:00,1.55938,1.5595,1.55905,1.55943,1064699999.0
2005-02-08 12:20:00,1.55934,1.55938,1.55891,1.55918,1132199997.0
2005-02-08 12:25:00,1.55917,1.55924,1.55888,1.55896,1508799987.0
2005-02-08 12:30:00,1.55904,1.55943,1.559,1.55918,1375900006.0
2005-02-08 12:35:00,1.5591,1.55935,1.55897,1.55918,1486800001.0
2005-02-08 12:40:00,1.55936,1.55942,1.55904,1.55933,1257299997.0
2005-02-08 12:45:00,1.55918,1.55948,1.55916,1.55946,1791900005.0
2005-02-08 12:50:00,1.55939,1.55969,1.55911,1.55951,1299200005.0
2005-02-08 12:55:00,1.55959,1.55972,1.55928,1.55949,1349300001.0
2005-02-08 13:00:00,1.55952,1.55964,1.55928,1.55945,1328600000.0
2005-02-08 13:05:00,1.55956,1.55966,1.55925,1.55934,1044000006.0
2005-02-08 13:10:00,1.55923,1.5596,1.55917,1.55954,1293500000.0
2005-02-08 13:15:00,1.55953,1.55988,1.55917,1.55941,1544500000.0
2005-02-08 13:20:00,1.55957,1.55978,1.55942,1.55973,1155500008.0
2005-02-08 13:25:00,1.55977,1.55983,1.55944,1.55962,1405399999.0
2005-02-08 13:30:00,1.5596,1.5598,1.55939,1.55945,1616299999.0
2005-02-08 13:35:00,1.55959,1.55966,1.55929,1.55946,1619100001.0
2005-02-08 13:40:00,1.55948,1.5596,1.55896,1.55912,1052300002.0
2005-02-08 13:45:00,1.55903,1.55961,1.5589,1.55945,1481700011.0
2005-02-08 13:50:00,1.55952,1.55963,1.55916,1.55947,1649899995.0
2005-02-08 13:55:00,1.55952,1.55953,1.55907,1.55924,1666400009.0
2005-02-08 14:00:00,1.55933,1.5595,1.55898,1.55928,1299300005.0
2005-02-08 14:05:00,1.55939,1.55945,1.55912,1.55912,1440300005.0
2005-02-08 14:10:00,1.55916,1.55957,1.55909,1.5593,1566500014.0
2005-02-08 14:15:00,1.55939,1.55989,1.55932,1.55982,1059700005.0
2005-02-08 14:20:00,1.55967,1.55983,1.55948,1.55953,1798499983.0
2005-02-08 14:25:00,1.5597,1.5598,1.55939,1.55955,1323700010.0
2005-02-08 14:30:00,1.55958,1.55992,1.55938,1.55942,1535200003.0
2005-02-08 14:35:00,1.55951,1.55969,1.55927,1.55934,1652699997.0
2005-02-08 14:40:00,1.55922,1.55959,1.55916,1.5595,1427300000.0
2005-02-08 14:45:00,1.55951,1.55952,1.55923,1.5594,876300005.0
2005-02-08 14:50:00,1.55938,1.5595,1.55906,1.55941,1444900010.0
2005-02-08 14:55:00,1.55924,1.55952,1.55924,1.55929,1008799996.0
2005-02-08 15:00:00,1.55932,1.55944,1.55907,1.55936,1724900006.0
2005-02-08 15:05:00,1.55918,1.55937,1.5589,1.55912,1106200003.0
2005-02-08 15:10:00,1.55936,1.55936,1.55855,1.55862,929100005.0
2005-02-08 15:15:00,1.55882,1.55894,1.55862,1.55889,1172699994.0
2005-02-08 15:20:00,1.55884,1.55902,1.55829,1.55849,1367100011.0
2005-02-08 15:25:00,1.55868,1.55894,1.55845,1.55878,1348099998.0
2005-02-08 15:30:00,1.55879,1.55899,1.55857,1.55871,1431700002.0
2005-02-08 15:35:00,1.55885,1.55912,1.55871,1.55899,1016100004.0
2005-02-08 15:40:00,1.55888,1.55911,1.55879,1.55897,1210500007.0
2005-02-08 15:45:00,1.5589,1.55901,1.55868,1.55876,1617700008.0
2005-02-08 15:50:00,1.55872,1.55881,1.55835,1.5586,1346800007.0
2005-02-08 15:55:00,1.55849,1.55874,1.55843,1.55852,1086000003.0
2005-02-08 16:00:00,1.55845,1.55845,1.55781,1.55798,1249500006.0
2005-02-08 16:05:00,1.55822,1.55842,1.55795,1.55821,1503699997.0
2005-02-08 16:10:00,1.55817,1.55842,1.55789,1.5583,1476599999.0
2005-02-08 16:15:00,1.55822,1.55848,1.55798,1.5583,1598700012.0
2005-02-08 16:20:00,1.55818,1.55901,1.55815,1.55892,1242600002.0
2005-02-08 16:25:00,1.55887,1.55897,1.55839,1.55851,1152499995.0
2005-02-08 16:30:00,1.55831,1.55858,1.55814,1.55838,1200299995.0
2005-02-08 16:35:00,1.5584,1.55855,1.55827,1.55842,1361400004.0
2005-02-08 16:40:00,1.5584,1.55847,1.55794,1.55829,1464900013.0
2005-02-08 16:45:00,1.55824,1.5584,1.55804,1.55813,1612500005.0
2005-02-08 16:50:00,1.5582,1.55869,1.55806,1.5584,1790000003.0
2005-02-08 16:55:00,1.55863,1.55865,1.55821,1.55845,1450399996.0
2005-02-08 17:00:00,1.55843,1.55861,1.55813,1.5584,1398299996.0
2005-02-08 17:05:00,1.55872,1.55882,1.55844,1.55863,1879700000.0
2005-02-08 17:10:00,1.55885,1.55912,1.55859,1.55893,1629600018.0
2005-02-08 17:15:00,1.55891,1.55921,1.55876,1.55891,1709900007.0
2005-02-08 17:20:00,1.55907,1.55923,1.55876,1.55887,1512400001.0
2005-02-08 17:25:00,1.559,1.55923,1.55871,1.55892,1231299998.0
2005-02-08 17:30:00,1.55874,1.55899,1.55854,1.55862,1746200013.0
2005-02-08 17:35:00,1.55873,1.5593,1.55852,1.55926,1458500006.0
2005-02-08 17:40:00,1.55919,1.5596,1.559,1.55943,1632900011.0
2005-02-08 17:45:00,1.55933,1.55961,1.55919,1.55949,1759099991.0
2005-02-08 17:50:00,1.55956,1.55963,1.55892,1.55919,1474900004.0
2005-02-08 17:55:00,1.55928,1.55942,1.55901,1.55938,706000000.0
2005-02-08 18:00:00,1.55938,1.5602,1.55935,1.5602,7314100014.0
2005-02-08 18:05:00,1.56,1.56,1.55909,1.55914,3447200006.0
2005-02-08 18:10:00,1.56,1.56,1.55892,1.56,7158300011.0
2005-02-08 18:15:00,1.55928,1.5598,1.55874,1.55899,7930700033.0
2005-02-08 18:20:00,1.55917,1.5598,1.55903,1.5593,6061800035.0
2005-02-08 18:25:00,1.5594,1.55969,1.5587,1.55944,7048800069.0
2005-02-08 18:30:00,1.5594,1.55965,1.55866,1.5589,6755600021.0
2005-02-08 18:35:00,1.55951,1.5597,1.55903,1.55933,7229200026.0
2005-02-08 18:40:00,1.5592,1.55982,1.5589,1.55929,5320399983.0
2005-02-08 18:45:00,1.55944,1.55997,1.55886,1.55974,2599300011.0
2005-02-08 18:50:00,1.55975,1.55993,1.55923,1.55953,5518400012.0
2005-02-08 18:55:00,1.55957,1.55968,1.55929,1.55952,6090799996.0
2005-02-08 19:00:00,1.55949,1.55996,1.55928,1.55996,2809900002.0
2005-02-08 19:05:00,1.56013,1.56021,1.55965,1.55985,6707600017.0
2005-02-08 19:10:00,1.55987,1.56011,1.55965,1.55995,3952500000.0
2005-02-08 19:15:00,1.55985,1.55993,1.5594,1.55955,4375500016.0
2005-02-08 19:20:00,1.5595,1.55961,1.5587,1.55912,4085900011.0
2005-02-08 19:25:00,1.55907,1.55928,1.55834,1.5585,4812400019.0
2005-02-08 19:30:00,1.5596,1.5596,1.55845,1.55853,5633300016.0
2005-02-08 19:35:00,1.55878,1.55891,1.55834,1.55846,3577899999.0
2005-02-08 19:40:00,1.55868,1.55933,1.55847,1.55883,2819499998.0
2005-02-08 19:45:00,1.5588,1.55885,1.55846,1.55872,3506000015.0
2005-02-08 19:50:00,1.55862,1.55894,1.5585,1.55863,2061400006.0
2005-02-08 19:55:00,1.55862,1.55927,1.55854,1.55926,6194600022.0
2005-02-08 20:00:00,1.55928,1.55952,1.55874,1.55932,2184200010.0
2005-02-08 20:05:00,1.55928,1.55943,1.55903,1.5592,2912500017.0
2005-02-08 20:10:00,1.55922,1.55965,1.55909,1.55929,3665700015.0
2005-02-08 20:15:00,1.5592,1.55958,1.55901,1.55911,3483199984.0
2005-02-08 20:20:00,1.5596,1.5598,1.55897,1.55921,3278000004.0
2005-02-08 20:25:00,1.5592,1.5598,1.55902,1.55911,4722100013.0
2005-02-08 20:30:00,1.5598,1.5598,1.55916,1.55922,1838899986.0
2005-02-08 20:35:00,1.55936,1.55945,1.55901,1.55908,4867900005.0
2005-02-08 20:40:00,1.55915,1.55947,1.55898,1.55906,4204300002.0
2005-02-08 20:45:00,1.55925,1.55941,1.55896,1.55935,4498300014.0
2005-02-08 20:50:00,1.55927,1.55947,1.55905,1.5593,5944600000.0
2005-02-08 20:55:00,1.5593,1.5598,1.5592,1.5597,3998800000.0
2005-02-08 21:00:00,1.5596,1.5598,1.55905,1.55912,6625100016.0
2005-02-08 21:05:00,1.5593,1.55937,1.55898,1.55909,2522300019.0
2005-02-08 21:10:00,1.5593,1.55951,1.55913,1.55936,3677600007.0
2005-02-08 21:15:00,1.55935,1.55963,1.55881,1.55916,3996000006.0
2005-02-08 21:20:00,1.5595,1.5595,1.55906,1.55906,5459199996.0
2005-02-08 21:25:00,1.55911,1.55964,1.55878,1.55932,3977099991.0
2005-02-08 21:30:00,1.55919,1.55948,1.55912,1.55928,4410599996.0
2005-02-08 21:35:00,1.5593,1.55965,1.55902,1.55907,2367400008.0
2005-02-08 21:40:00,1.55913,1.55925,1.55878,1.55881,4107999996.0
2005-02-08 21:45:00,1.55883,1.55907,1.55877,1.5588,4532300021.0
2005-02-08 21:50:00,1.55884,1.55902,1.55862,1.55888,3073199992.0
2005-02-08 21:55:00,1.55886,1.55948,1.55853,1.55924,3482499993.0
2005-02-08 22:00:00,1.55947,1.55966,1.55902,1.55947,3094099985.0
2005-02-08 22:05:00,1.55965,1.55972,1.55922,1.5595,2035200004.0
2005-02-08 22:10:00,1.55947,1.55955,1.55926,1.55947,1526300006.0
2005-02-08 22:15:00,1.55945,1.55957,1.55908,1.55921,1644099991.0
2005-02-08 22:20:00,1.55913,1.55939,1.55912,1.55931,1759900007.0
2005-02-08 22:25:00,1.55937,1.55937,1.55872,1.5592,3214599995.0
2005-02-08 22:30:00,1.55911,1.55925,1.55869,1.5591,2087800001.0
2005-02-08 22:35:00,1.55922,1.55932,1.55881,1.55914,2606399999.0
2005-02-08 22:40:00,1.5591,1.55935,1.55872,1.55917,3252500007.0
2005-02-08 22:45:00,1.55913,1.55931,1.55892,1.55902,1912600002.0
2005-02-08 22:50:00,1.55912,1.55943,1.55895,1.55922,1728400005.0
2005-02-08 22:55:00,1.55926,1.5593,1.55863,1.55892,1374800014.0
2005-02-08 23:00:00,1.55893,1.55923,1.55851,1.55885,1409700006.0
2005-02-08 23:05:00,1.55883,1.5591,1.55872,1.55892,1281700006.0
2005-02-08 23:10:00,1.55882,1.55908,1.55857,1.55881,1131300001.0
2005-02-08 23:15:00,1.55874,1.55902,1.55864,1.55878,1636599992.0
2005-02-08 23:20:00,1.55894,1.559,1.55865,1.55885,795000005.0
2005-02-08 23:25:00,1.55898,1.55923,1.55876,1.55892,1034599995.0
2005-02-08 23:30:00,1.55911,1.5592,1.55844,1.55895,1558100008.0
2005-02-08 23:35:00,1.55888,1.55938,1.55854,1.55859,1480100002.0
2005-02-08 23:40:00,1.5587,1.5593,1.55857,1.55862,1199900003.0
2005-02-08 23:45:00,1.55898,1.55919,1.55889,1.55905,853900003.0
2005-02-08 23:50:00,1.55915,1.55933,1.55874,1.55874,1328900001.0
2005-02-08 23:55:00,1.55893,1.5591,1.55873,1.55895,849700001.0
2005-02-09 00:00:00,1.55898,1.5592,1.55847,1.55906,1328200005.0
2005-02-09 00:05:00,1.559,1.55936,1.55848,1.55904,1322199997.0
2005-02-09 00:10:00,1.55844,1.55932,1.5583,1.55932,1404099991.0
2005-02-09 00:15:00,1.55947,1.55951,1.55883,1.55904,1590600000.0
2005-02-09 00:20:00,1.55912,1.55958,1.55888,1.55958,1626200012.0
2005-02-09 00:25:00,1.55953,1.5597,1.55911,1.55943,1367500002.0
2005-02-09 00:30:00,1.55946,1.55971,1.55921,1.55952,1049200005.0
2005-02-09 00:35:00,1.55943,1.55946,1.55915,1.55931,865999996.0
2005-02-09 00:40:00,1.5593,1.55939,1.55902,1.55937,1364699997.0
2005-02-09 00:45:00,1.5593,1.55943,1.55909,1.55915,1274399997.0
2005-02-09 00:50:00,1.55943,1.55945,1.55909,1.55923,1222999992.0
2005-02-09 00:55:00,1.55907,1.55948,1.559,1.55927,1200699997.0
2005-02-09 01:00:00,1.55911,1.55934,1.55894,1.55913,1458700012.0
2005-02-09 01:05:00,1.55911,1.55933,1.55876,1.55901,1056199997.0
2005-02-09 01:10:00,1.55929,1.55941,1.55872,1.5593,1333200007.0
2005-02-09 01:15:00,1.5593,1.55937,1.55882,1.55895,981499996.0
2005-02-09 01:20:00,1.55898,1.55935,1.55896,1.55904,677100006.0
2005-02-09 01:25:00,1.55907,1.5595,1.55888,1.55917,1152600003.0
2005-02-09 01:30:00,1.5592,1.5595,1.55909,1.5594,1007100000.0
2005-02-09 01:35:00,1.55897,1.55925,1.55886,1.55898,1665600012.0
2005-02-09 01:40:00,1.5591,1.5594,1.55898,1.5593,1197299999.0
2005-02-09 01:45:00,1.5593,1.55943,1.55888,1.55899,967799997.0
2005-02-09 01:50:00,1.55911,1.55931,1.55881,1.55899,1364000004.0
2005-02-09 01:55:00,1.55912,1.55935,1.55887,1.55919,1168399999.0
2005-02-09 02:00:00,1.55927,1.55934,1.55896,1.55926,1463400002.0
2005-02-09 02:05:00,1.55916,1.55932,1.5585,1.55922,1367600010.0
2005-02-09 02:10:00,1.5591,1.55946,1.55894,1.55946,1121400007.0
2005-02-09 02:15:00,1.5592,1.55941,1.55903,1.55926,910299993.0
2005-02-09 02:20:00,1.55929,1.55962,1.55918,1.55951,1425799992.0
2005-02-09 02:25:00,1.55959,1.5596,1.55908,1.55948,1389799992.0
2005-02-09 02:30:00,1.55929,1.55973,1.55929,1.55956,1526400005.0
2005-02-09 02:35:00,1.55979,1.55987,1.55916,1.55923,1470599999.0
2005-02-09 02:40:00,1.55977,1.55978,1.55935,1.55978,1158500004.0
2005-02-09 02:45:00,1.5597,1.55998,1.55957,1.55978,964800002.0
2005-02-09 02:50:00,1.55931,1.55985,1.55931,1.55956,1579000002.0
2005-02-09 02:55:00,1.55976,1.55991,1.55922,1.5598,1332100001.0
2005-02-09 03:00:00,1.5597,1.55991,1.55943,1.55969,919399997.0
2005-02-09 03:05:00,1.55962,1.55981,1.55952,1.55953,1372900007.0
2005-02-09 03:10:00,1.55961,1.55978,1.55916,1.55939,1251599996.0
2005-02-09 03:15:00,1.55947,1.55964,1.55911,1.55918,975600004.0
2005-02-09 03:20:00,1.55936,1.55964,1.55923,1.55955,984800005.0
2005-02-09 03:25:00,1.55917,1.55961,1.55912,1.55939,807400004.0
2005-02-09 03:30:00,1.55948,1.55958,1.55921,1.55948,988400003.0
2005-02-09 03:35:00,1.55933,1.55963,1.55897,1.55946,1443700009.0
2005-02-09 03:40:00,1.55955,1.55959,1.55908,1.55955,1454800007.0
2005-02-09 03:45:00,1.55954,1.55965,1.55903,1.5594,1131500007.0
2005-02-09 03:50:00,1.55914,1.55972,1.55911,1.55916,996900005.0
2005-02-09 03:55:00,1.55936,1.55993,1.55936,1.5599,1145299997.0
2005-02-09 04:00:00,1.55981,1.56009,1.55968,1.55996,1212900008.0
2005-02-09 04:05:00,1.55977,1.56009,1.55969,1.55989,1243900009.0
2005-02-09 04:10:00,1.56006,1.56035,1.55959,1.5596,1709899999.0
2005-02-09 04:15:00,1.56002,1.5601,1.55921,1.55936,1751799988.0
2005-02-09 04:20:00,1.55983,1.55998,1.55953,1.55977,1145300008.0
2005-02-09 04:25:00,1.55984,1.55995,1.55931,1.55978,996600008.0
2005-02-09 04:30:00,1.55988,1.56003,1.55944,1.55984,1193499992.0
2005-02-09 04:35:00,1.55978,1.56001,1.55969,1.5598,1649300002.0
2005-02-09 04:40:00,1.55988,1.56,1.55952,1.55965,1327399997.0
2005-02-09 04:45:00,1.55963,1.55998,1.55963,1.5599,1440799996.0
2005-02-09 04:50:00,1.55991,1.56015,1.55965,1.55968,624300001.0
2005-02-09 04:55:00,1.55985,1.5601,1.5597,1.55987,1513000006.0
2005-02-09 05:00:00,1.55981,1.55999,1.55944,1.55989,1264500001.0
2005-02-09 05:05:00,1.55985,1.56008,1.55972,1.55975,1459199986.0
2005-02-09 05:10:00,1.55979,1.55998,1.5594,1.55981,1594600002.0
2005-02-09 05:15:00,1.55974,1.55995,1.55966,1.55983,445899997.0
2005-02-09 05:20:00,1.5599,1.56015,1.5596,1.55984,1406599994.0
2005-02-09 05:25:00,1.55976,1.55995,1.55957,1.55987,1298800003.0
2005-02-09 05:30:00,1.5601,1.56013,1.55946,1.55996,1283800004.0
2005-02-09 05:35:00,1.5599,1.56007,1.55968,1.55989,1067799999.0
2005-02-09 05:40:00,1.55995,1.56016,1.55945,1.55973,825500005.0
2005-02-09 05:45:00,1.56005,1.56013,1.55962,1.55966,1295300002.0
2005-02-09 05:50:00,1.56007,1.56019,1.5595,1.55997,1807300008.0
2005-02-09 05:55:00,1.55996,1.56015,1.55966,1.5601,1593999988.0
2005-02-09 06:00:00,1.5601,1.56016,1.55955,1.56002,1422400002.0
2005-02-09 06:05:00,1.56003,1.56018,1.55963,1.5601,1826500001.0
2005-02-09 06:10:00,1.55998,1.56028,1.55972,1.55999,1160300002.0
2005-02-09 06:15:00,1.55958,1.56015,1.55957,1.55992,1019600000.0
2005-02-09 06:20:00,1.56019,1.56019,1.55971,1.56008,1370900006.0
2005-02-09 06:25:00,1.55986,1.55998,1.55951,1.55968,1424300008.0
2005-02-09 06:30:00,1.55974,1.56015,1.55974,1.56015,1033000001.0
2005-02-09 06:35:00,1.55997,1.56018,1.55938,1.55947,1265099998.0
2005-02-09 06:40:00,1.56007,1.56028,1.55967,1.56002,1034500000.0
2005-02-09 06:45:00,1.55999,1.56013,1.55983,1.55996,1195800003.0
2005-02-09 06:50:00,1.55982,1.56025,1.55982,1.5601,1185100012.0
2005-02-09 06:55:00,1.56018,1.56025,1.55996,1.55999,1188200000.0
2005-02-09 07:00:00,1.56,1.56012,1.55973,1.55993,1399499996.0
2005-02-09 07:05:00,1.55977,1.5601,1.55955,1.55982,1262500003.0
2005-02-09 07:10:00,1.55993,1.56021,1.55949,1.5601,1115299998.0
2005-02-09 07:15:00,1.56023,1.56052,1.55995,1.5604,1752000002.0
2005-02-09 07:20:00,1.56012,1.56035,1.55974,1.55984,1233500001.0
2005-02-09 07:25:00,1.55999,1.56014,1.55962,1.55973,1204100001.0
2005-02-09 07:30:00,1.55968,1.55984,1.55928,1.5596,1571300001.0
2005-02-09 07:35:00,1.55957,1.55989,1.55939,1.5595,1233900007.0
2005-02-09 07:40:00,1.55938,1.56,1.55938,1.56,1201899997.0
2005-02-09 07:45:00,1.55983,1.55983,1.55916,1.55935,1706499996.0
2005-02-09 07:50:00,1.55953,1.55968,1.55912,1.55951,785999998.0
2005-02-09 07:55:00,1.55953,1.55958,1.55905,1.55905,1248800005.0
2005-02-09 08:00:00,1.55896,1.55915,1.55887,1.559,1231200006.0
2005-02-09 08:05:00,1.55905,1.55908,1.55862,1.55906,1295800001.0
2005-02-09 08:10:00,1.55893,1.55908,1.55835,1.55865,1318999994.0
2005-02-09 08:15:00,1.55867,1.55909,1.55854,1.55882,1427800006.0
2005-02-09 08:20:00,1.55882,1.55895,1.55838,1.55889,1585800003.0
2005-02-09 08:25:00,1.55883,1.55883,1.55841,1.55863,972800005.0
2005-02-09 08:30:00,1.55865,1.5588,1.55828,1.5587,1387399991.0
2005-02-09 08:35:00,1.55874,1.55875,1.55837,1.55868,690800005.0
2005-02-09 08:40:00,1.55858,1.55875,1.5581,1.55875,1412100005.0
2005-02-09 08:45:00,1.55881,1.55891,1.55836,1.55849,1435900004.0
2005-02-09 08:50:00,1.55861,1.55869,1.55823,1.55825,1547600006.0
2005-02-09 08:55:00,1.55845,1.55853,1.55819,1.55851,927199999.0
2005-02-09 09:00:00,1.55839,1.55861,1.55832,1.55855,1279699996.0
2005-02-09 09:05:00,1.55857,1.55857,1.5582,1.55834,1356100000.0
2005-02-09 09:10:00,1.55833,1.55874,1.55833,1.55836,1154000002.0
2005-02-09 09:15:00,1.55839,1.55868,1.55818,1.55846,1116400000.0
2005-02-09 09:20:00,1.55865,1.55916,1.55847,1.55862,1377500003.0
2005-02-09 09:25:00,1.55852,1.55886,1.5583,1.55869,1241200007.0
2005-02-09 09:30:00,1.5589,1.55899,1.55819,1.55826,1088800001.0
2005-02-09 09:35:00,1.55827,1.55843,1.55792,1.55792,845600006.0
2005-02-09 09:40:00,1.5576,1.55783,1.55725,1.55736,1249600008.0
2005-02-09 09:45:00,1.55724,1.55747,1.55707,1.55715,1250000011.0
2005-02-09 09:50:00,1.5574,1.55754,1.55715,1.55727,1572600003.0
2005-02-09 09:55:00,1.55714,1.55736,1.55692,1.55719,1413300002.0
2005-02-09 10:00:00,1.55712,1.55727,1.55664,1.55668,1523700001.0
2005-02-09 10:05:00,1.55661,1.55673,1.55617,1.55662,1759500003.0
2005-02-09 10:10:00,1.55652,1.55692,1.55638,1.55683,1682600004.0
2005-02-09 10:15:00,1.5569,1.557,1.55647,1.55652,1408600000.0
2005-02-09 10:20:00,1.55638,1.55692,1.55623,1.55669,1360600000.0
2005-02-09 10:25:00,1.55682,1.55698,1.55638,1.55678,1666000000.0
2005-02-09 10:30:00,1.55682,1.55729,1.55674,1.5572,1778900004.0
2005-02-09 10:35:00,1.55716,1.55726,1.55689,1.55715,1520000007.0
2005-02-09 10:40:00,1.55687,1.55722,1.5565,1.55653,1448700002.0
2005-02-09 10:45:00,1.5566,1.55685,1.55647,1.55685,1123899991.0
2005-02-09 10:50:00,1.55683,1.55688,1.55633,1.55657,1776100014.0
2005-02-09 10:55:00,1.55652,1.5569,1.55636,1.55652,1346400001.0
2005-02-09 11:00:00,1.55662,1.5567,1.55609,1.55643,1288399996.0
2005-02-09 11:05:00,1.55635,1.55654,1.55614,1.55626,1220900016.0
2005-02-09 11:10:00,1.55628,1.5565,1.55607,1.55639,1581400002.0
2005-02-09 11:15:00,1.5564,1.55654,1.55618,1.55644,1385499998.0
2005-02-09 11:20:00,1.55645,1.55654,1.55605,1.55633,1668800008.0
2005-02-09 11:25:00,1.55635,1.55682,1.55625,1.5566,1762300014.0
2005-02-09 11:30:00,1.55652,1.55676,1.55553,1.55659,1776299995.0
2005-02-09 11:35:00,1.55657,1.55693,1.55649,1.55683,1695599995.0
2005-02-09 11:40:00,1.55674,1.55697,1.55655,1.55667,1475299997.0
2005-02-09 11:45:00,1.55669,1.55735,1.55669,1.55721,1333000017.0
2005-02-09 11:50:00,1.55724,1.55769,1.55722,1.55735,1736500011.0
2005-02-09 11:55:00,1.5573,1.55845,1.5573,1.55828,1354200004.0
2005-02-09 12:00:00,1.55851,1.55851,1.55782,1.5579,1812700008.0
2005-02-09 12:05:00,1.55797,1.558,1.55751,1.55751,1084300007.0
2005-02-09 12:10:00,1.55739,1.55772,1.55705,1.55759,1327399999.0
2005-02-09 12:15:00,1.55766,1.55775,1.55743,1.55769,1371100012.0
2005-02-09 12:20:00,1.55748,1.5577,1.55726,1.55761,1057199998.0
2005-02-09 12:25:00,1.55769,1.5579,1.55741,1.55763,1627300010.0
2005-02-09 12:30:00,1.55795,1.5581,1.55778,1.5579,1512199998.0
2005-02-09 12:35:00,1.55817,1.55837,1.5579,1.55821,1051399998.0
2005-02-09 12:40:00,1.55811,1.55825,1.55772,1.55798,1254499997.0
2005-02-09 12:45:00,1.55792,1.5581,1.55774,1.55786,1555200010.0
2005-02-09 12:50:00,1.55796,1.55803,1.55753,1.55772,1401599997.0
2005-02-09 12:55:00,1.55782,1.55801,1.55766,1.55774,1892699999.0
2005-02-09 13:00:00,1.55781,1.55805,1.55759,1.55785,1004300000.0
2005-02-09 13:05:00,1.55796,1.55796,1.55735,1.55745,1123399996.0
2005-02-09 13:10:00,1.55733,1.55766,1.55718,1.55742,1908000008.0
2005-02-09 13:15:00,1.55751,1.55768,1.55719,1.55734,1399799992.0
2005-02-09 13:20:00,1.55729,1.55754,1.55702,1.55729,1595500003.0
2005-02-09 13:25:00,1.55735,1.55751,1.557,1.55734,1353999992.0
2005-02-09 13:30:00,1.5574,1.55745,1.5571,1.55723,1265300005.0
2005-02-09 13:35:00,1.55713,1.55741,1.55704,1.5572,1240900012.0
2005-02-09 13:40:00,1.55729,1.55742,1.55692,1.5571,1246999991.0
2005-02-09 13:45:00,1.55696,1.5572,1.55684,1.55698,1144700001.0
2005-02-09 13:50:00,1.557,1.55738,1.55694,1.5571,1833400007.0
2005-02-09 13:55:00,1.55708,1.55732,1.5569,1.55727,1565099996.0
2005-02-09 14:00:00,1.55736,1.55741,1.55654,1.55701,1531200010.0
2005-02-09 14:05:00,1.5571,1.55721,1.55684,1.55705,1625100002.0
2005-02-09 14:10:00,1.55712,1.5573,1.55685,1.55686,1440800016.0
2005-02-09 14:15:00,1.55692,1.55709,1.55651,1.55673,1348500005.0
2005-02-09 14:20:00,1.55672,1.55697,1.55655,1.55677,1718199997.0
2005-02-09 14:25:00,1.55683,1.557,1.55641,1.55673,1506700002.0
2005-02-09 14:30:00,1.55669,1.55693,1.55645,1.55657,1370300003.0
2005-02-09 14:35:00,1.55672,1.55693,1.55642,1.55666,1321400005.0
2005-02-09 14:40:00,1.55686,1.55697,1.55664,1.5567,1474399997.0
2005-02-09 14:45:00,1.55683,1.55712,1.55644,1.55673,1160500008.0
2005-02-09 14:50:00,1.55686,1.55699,1.55652,1.55686,1202000005.0
2005-02-09 14:55:00,1.55687,1.55714,1.55674,1.5569,1526400006.0
2005-02-09 15:00:00,1.55703,1.5571,1.5565,1.55688,1262800007.0
2005-02-09 15:05:00,1.55675,1.55713,1.55661,1.55692,1469500004.0
2005-02-09 15:10:00,1.55702,1.55725,1.55678,1.55706,1514900008.0
2005-02-09 15:15:00,1.55699,1.55736,1.55681,1.55734,1750400006.0
2005-02-09 15:20:00,1.55728,1.55755,1.55701,1.55717,1290699994.0
2005-02-09 15:25:00,1.55729,1.55759,1.55711,1.55746,1271000003.0
2005-02-09 15:30:00,1.55746,1.5576,1.55726,1.55744,758300001.0
2005-02-09 15:35:00,1.55757,1.55763,1.55708,1.55729,1181200006.0
2005-02-09 15:40:00,1.55727,1.55779,1.55702,1.55776,1417900002.0
2005-02-09 15:45:00,1.55772,1.55781,1.55742,1.55758,1575600000.0
2005-02-09 15:50:00,1.55766,1.55804,1.55745,1.55768,1548700001.0
2005-02-09 15:55:00,1.55762,1.55809,1.55749,1.55784,1197700008.0
2005-02-09 16:00:00,1.55787,1.55799,1.55755,1.55791,1430299997.0
2005-02-09 16:05:00,1.55787,1.55792,1.55759,1.55781,1326900000.0
2005-02-09 16:10:00,1.55774,1.55785,1.55738,1.55785,1638099991.0
2005-02-09 16:15:00,1.55744,1.55787,1.55724,1.5573,1523900000.0
2005-02-09 16:20:00,1.55736,1.55791,1.55736,1.55771,2054900006.0
2005-02-09 16:25:00,1.5578,1.55793,1.55752,1.5578,1358500000.0
2005-02-09 16:30:00,1.5576,1.55799,1.55751,1.55765,1221000003.0
2005-02-09 16:35:00,1.55755,1.55789,1.55745,1.55773,1377100010.0
2005-02-09 16:40:00,1.5579,1.558,1.55765,1.558,1411000003.0
2005-02-09 16:45:00,1.55796,1.55809,1.55772,1.55792,1415999996.0
2005-02-09 16:50:00,1.55813,1.55847,1.55783,1.55818,1669700000.0
2005-02-09 16:55:00,1.55843,1.55843,1.558,1.55831,1356700010.0
2005-02-09 17:00:00,1.55818,1.55841,1.55756,1.5577,1535600011.0
2005-02-09 17:05:00,1.55771,1.55811,1.5576,1.55799,1530600012.0
2005-02-09 17:10:00,1.55822,1.55835,1.55774,1.55774,1646100003.0
2005-02-09 17:15:00,1.55788,1.5583,1.55776,1.55809,1302599999.0
2005-02-09 17:20:00,1.5582,1.5582,1.55774,1.55788,1538400009.0
2005-02-09 17:25:00,1.55782,1.55803,1.55762,1.55793,1285900001.0
2005-02-09 17:30:00,1.55761,1.55797,1.55757,1.55779,1195600008.0
2005-02-09 17:35:00,1.55763,1.55778,1.55709,1.55727,1173800008.0
2005-02-09 17:40:00,1.55714,1.55747,1.55699,1.55734,1469000006.0
2005-02-09 17:45:00,1.55738,1.55749,1.55695,1.55705,1431800001.0
2005-02-09 17:50:00,1.55704,1.55734,1.55694,1.55707,1330600005.0
2005-02-09 17:55:00,1.55703,1.55742,1.55693,1.55701,1313800007.0
2005-02-09 18:00:00,1.55715,1.5574,1.55704,1.5572,8100600041.0
2005-02-09 18:05:00,1.5572,1.5574,1.55663,1.5568,9838000055.0
2005-02-09 18:10:00,1.55682,1.5577,1.55651,1.5576,8034700007.0
2005-02-09 18:15:00,1.55702,1.5576,1.5568,1.557,4277300017.0
2005-02-09 18:20:00,1.55701,1.5572,1.55681,1.5572,4850700006.0
2005-02-09 18:25:00,1.55679,1.55703,1.55655,1.55664,2637900010.0
2005-02-09 18:30:00,1.55644,1.5574,1.55644,1.5572,5012000000.0
2005-02-09 18:35:00,1.55685,1.55711,1.55656,1.55681,8710000002.0
2005-02-09 18:40:00,1.5572,1.5574,1.55653,1.55668,4411099993.0
2005-02-09 18:45:00,1.55674,1.55724,1.5566,1.55724,2472100000.0
2005-02-09 18:50:00,1.55721,1.55725,1.55672,1.5571,5500200015.0
2005-02-09 18:55:00,1.55716,1.55746,1.55693,1.55727,6028400010.0
2005-02-09 19:00:00,1.55735,1.55735,1.55699,1.55707,2217800000.0
2005-02-09 19:05:00,1.55723,1.55725,1.55691,1.55709,6162599992.0
2005-02-09 19:10:00,1.5572,1.55755,1.55711,1.55746,3920200017.0
2005-02-09 19:15:00,1.55745,1.5575,1.55695,1.55713,4587600008.0
2005-02-09 19:20:00,1.55708,1.55733,1.55669,1.55704,3638500015.0
2005-02-09 19:25:00,1.55706,1.55723,1.55664,1.55693,4625800012.0
2005-02-09 19:30:00,1.55713,1.55731,1.55669,1.55698,4822600021.0
2005-02-09 19:35:00,1.5571,1.5574,1.55687,1.55692,4436100009.0
2005-02-09 19:40:00,1.55704,1.55735,1.55695,1.55701,3367300006.0
2005-02-09 19:45:00,1.5572,1.55732,1.55703,1.55731,3223199998.0
2005-02-09 19:50:00,1.55727,1.55735,1.55703,1.55714,2155700008.0
2005-02-09 19:55:00,1.55725,1.55726,1.55691,1.55701,5516900020.0
2005-02-09 20:00:00,1.55705,1.55734,1.55678,1.55697,2873199997.0
2005-02-09 20:05:00,1.557,1.55705,1.55644,1.55644,3103800025.0
2005-02-09 20:10:00,1.55661,1.5568,1.55638,1.5566,3785399993.0
2005-02-09 20:15:00,1.5566,1.557,1.55621,1.557,4504499997.0
2005-02-09 20:20:00,1.5568,1.557,1.55608,1.55632,3894599993.0
2005-02-09 20:25:00,1.5563,1.5568,1.55618,1.55619,4703800016.0
2005-02-09 20:30:00,1.5564,1.5568,1.55618,1.55629,3534500011.0
2005-02-09 20:35:00,1.55649,1.55681,1.55635,1.55635,4623900016.0
2005-02-09 20:40:00,1.55675,1.55679,1.5563,1.55656,4167500019.0
2005-02-09 20:45:00,1.55651,1.55683,1.55641,1.55672,4516100005.0
2005-02-09 20:50:00,1.55672,1.55675,1.55637,1.55655,6830399991.0
2005-02-09 20:55:00,1.55652,1.5579,1.55652,1.5577,6957500012.0
2005-02-09 21:00:00,1.5577,1.5577,1.5566,1.5566,4678000000.0
2005-02-09 21:05:00,1.55665,1.5569,1.55647,1.55658,2592300018.0
2005-02-09 21:10:00,1.5568,1.5568,1.55631,1.55647,3481400013.0
2005-02-09 21:15:00,1.55659,1.55685,1.55647,1.55665,4309700001.0
2005-02-09 21:20:00,1.5579,1.5579,1.55645,1.55663,7460800029.0
2005-02-09 21:25:00,1.55658,1.55682,1.55626,1.55645,3407500015.0
2005-02-09 21:30:00,1.55655,1.55663,1.5563,1.55648,4745400010.0
2005-02-09 21:35:00,1.55647,1.5567,1.55632,1.55653,2527200003.0
2005-02-09 21:40:00,1.55671,1.55735,1.55657,1.55702,4221600019.0
2005-02-09 21:45:00,1.55737,1.55762,1.55718,1.55724,5070500008.0
2005-02-09 21:50:00,1.55738,1.55738,1.55698,1.55712,3359300017.0
2005-02-09 21:55:00,1.5571,1.55775,1.55703,1.55747,3282799984.0
2005-02-09 22:00:00,1.55744,1.5576,1.55694,1.55719,3341400026.0
2005-02-09 22:05:00,1.55746,1.55763,1.5572,1.55748,2226299994.0
2005-02-09 22:10:00,1.55752,1.55765,1.55709,1.55749,1596399994.0
2005-02-09 22:15:00,1.55752,1.5576,1.55715,1.55738,1818500008.0
2005-02-09 22:20:00,1.55752,1.55778,1.55728,1.55764,2021200005.0
2005-02-09 22:25:00,1.55773,1.55775,1.55718,1.55743,3153900006.0
2005-02-09 22:30:00,1.55725,1.55769,1.55718,1.55751,2166600002.0
2005-02-09 22:35:00,1.5576,1.55779,1.55717,1.55719,2695800004.0
2005-02-09 22:40:00,1.5573,1.5575,1.55694,1.5573,3569000004.0
2005-02-09 22:45:00,1.55737,1.55745,1.55703,1.5572,1620699996.0
2005-02-09 22:50:00,1.55741,1.55751,1.5571,1.55722,1611300000.0
2005-02-09 22:55:00,1.55735,1.5576,1.55701,1.55701,1496100006.0
2005-02-09 23:00:00,1.55691,1.55768,1.55691,1.55754,1371300003.0
2005-02-09 23:05:00,1.55758,1.55775,1.55709,1.55759,1527999994.0
2005-02-09 23:10:00,1.55751,1.55765,1.55742,1.55744,653100003.0
2005-02-09 23:15:00,1.55751,1.55768,1.55734,1.55734,1738300012.0
2005-02-09 23:20:00,1.55738,1.55757,1.55732,1.55746,1054799999.0
2005-02-09 23:25:00,1.55759,1.55776,1.55736,1.55753,1123600004.0
2005-02-09 23:30:00,1.5576,1.55788,1.55726,1.55762,1250300003.0
2005-02-09 23:35:00,1.55748,1.55787,1.55744,1.55754,1325200004.0
2005-02-09 23:40:00,1.55767,1.55777,1.55746,1.55767,1378999994.0
2005-02-09 23:45:00,1.55764,1.55772,1.55745,1.55758,838500004.0
2005-02-09 23:50:00,1.55759,1.55775,1.55724,1.55724,1556600001.0
2005-02-09 23:55:00,1.55743,1.55769,1.55737,1.55761,771399998.0
2005-02-10 00:00:00,1.55775,1.55789,1.55726,1.55727,1074799998.0
2005-02-10 00:05:00,1.55763,1.55803,1.55735,1.55776,1664200005.0
2005-02-10 00:10:00,1.5576,1.55807,1.55736,1.55775,1194399998.0
2005-02-10 00:15:00,1.55755,1.55815,1.55744,1.55761,1225400003.0
2005-02-10 00:20:00,1.55774,1.55803,1.55743,1.55757,1070700006.0
2005-02-10 00:25:00,1.55773,1.55808,1.55734,1.55776,1594100006.0
2005-02-10 00:30:00,1.55797,1.55797,1.55729,1.55768,1731000010.0
2005-02-10 00:35:00,1.55763,1.55794,1.5574,1.55759,1118000004.0
2005-02-10 00:40:00,1.55772,1.5581,1.55742,1.5575,1657900010.0
2005-02-10 00:45:00,1.55787,1.55814,1.55746,1.55785,1315600008.0
2005-02-10 00:50:00,1.55772,1.55819,1.5575,1.55795,1339600002.0
2005-02-10 00:55:00,1.558,1.55817,1.55764,1.558,1284700000.0
2005-02-10 01:00:00,1.55806,1.55815,1.55708,1.55709,1425700015.0
2005-02-10 01:05:00,1.55785,1.55794,1.55709,1.55785,1372500013.0
2005-02-10 01:10:00,1.55785,1.55796,1.55722,1.55785,1351899993.0
2005-02-10 01:15:00,1.55778,1.55788,1.55732,1.55757,1239100006.0
2005-02-10 01:20:00,1.55771,1.55785,1.55747,1.55764,769400004.0
2005-02-10 01:25:00,1.55752,1.55793,1.55722,1.55788,1456900004.0
2005-02-10 01:30:00,1.5579,1.55795,1.55733,1.55785,1092100006.0
2005-02-10 01:35:00,1.55785,1.55795,1.55722,1.55785,1246700002.0
2005-02-10 01:40:00,1.55752,1.55798,1.55715,1.55768,928400003.0
2005-02-10 01:45:00,1.55754,1.558,1.55754,1.55785,1074200003.0
2005-02-10 01:50:00,1.55807,1.55814,1.55761,1.55797,1062000004.0
2005-02-10 01:55:00,1.55802,1.55831,1.5579,1.55817,1035399999.0
2005-02-10 02:00:00,1.55812,1.55822,1.55738,1.55788,1563500008.0
2005-02-10 02:05:00,1.55792,1.55811,1.55769,1.5579,1562900003.0
2005-02-10 02:10:00,1.55781,1.55802,1.5577,1.55801,935199997.0
2005-02-10 02:15:00,1.55799,1.5582,1.55783,1.55809,985400000.0
2005-02-10 02:20:00,1.55789,1.55822,1.55781,1.55804,1790400018.0
2005-02-10 02:25:00,1.55814,1.55815,1.55767,1.558,1028700010.0
2005-02-10 02:30:00,1.55761,1.55797,1.55761,1.55768,1220799995.0
2005-02-10 02:35:00,1.55783,1.55788,1.55734,1.55762,898000006.0
2005-02-10 02:40:00,1.55761,1.55769,1.5571,1.5575,899899998.0
2005-02-10 02:45:00,1.55752,1.55771,1.55721,1.55736,1287999989.0
2005-02-10 02:50:00,1.55751,1.55773,1.55738,1.5576,1192099996.0
2005-02-10 02:55:00,1.55757,1.55765,1.5573,1.55745,1144100000.0
2005-02-10 03:00:00,1.55753,1.55775,1.55724,1.55742,890999999.0
2005-02-10 03:05:00,1.55768,1.55778,1.55752,1.55753,962000009.0
2005-02-10 03:10:00,1.55762,1.55792,1.55733,1.55749,1186800009.0
2005-02-10 03:15:00,1.55762,1.5582,1.55738,1.55811,1147500000.0
2005-02-10 03:20:00,1.55806,1.55829,1.55802,1.55825,745499998.0
2005-02-10 03:25:00,1.55798,1.55831,1.55781,1.55794,880200000.0
2005-02-10 03:30:00,1.55762,1.55789,1.5574,1.55753,1339300007.0
2005-02-10 03:35:00,1.5576,1.55768,1.55707,1.55707,687800001.0
2005-02-10 03:40:00,1.55765,1.55785,1.55734,1.55777,1132100008.0
2005-02-10 03:45:00,1.55785,1.55846,1.55762,1.55798,1343099996.0
2005-02-10 03:50:00,1.55776,1.55805,1.55762,1.558,1084700002.0
2005-02-10 03:55:00,1.55791,1.55817,1.55747,1.558,1557300007.0
2005-02-10 04:00:00,1.55805,1.55809,1.55781,1.558,1162300000.0
2005-02-10 04:05:00,1.558,1.55808,1.55774,1.55799,1177100001.0
2005-02-10 04:10:00,1.55795,1.5581,1.55764,1.5578,920100003.0
2005-02-10 04:15:00,1.558,1.55815,1.5578,1.55807,1241500006.0
2005-02-10 04:20:00,1.55765,1.55821,1.55761,1.5581,1480500002.0
2005-02-10 04:25:00,1.55838,1.55845,1.55795,1.55818,1146699992.0
2005-02-10 04:30:00,1.55803,1.55828,1.55788,1.55808,887100000.0
2005-02-10 04:35:00,1.55826,1.55836,1.55765,1.55817,1520199995.0
2005-02-10 04:40:00,1.55777,1.55841,1.55776,1.5583,949400002.0
2005-02-10 04:45:00,1.55825,1.55843,1.55772,1.55824,1174500002.0
2005-02-10 04:50:00,1.55819,1.55842,1.55779,1.55814,777700006.0
2005-02-10 04:55:00,1.55827,1.55835,1.55756,1.55798,1465699998.0
2005-02-10 05:00:00,1.55801,1.55831,1.55748,1.55797,1385900006.0
2005-02-10 05:05:00,1.5579,1.55827,1.55767,1.55827,1146499999.0
2005-02-10 05:10:00,1.55811,1.55835,1.5578,1.55807,1232500006.0
2005-02-10 05:15:00,1.55826,1.55841,1.55797,1.55817,1248699999.0
2005-02-10 05:20:00,1.55821,1.5584,1.55785,1.5582,1223000002.0
2005-02-10 05:25:00,1.55805,1.55825,1.5575,1.55765,1411900007.0
2005-02-10 05:30:00,1.55785,1.55838,1.55785,1.55835,1188800005.0
2005-02-10 05:35:00,1.55828,1.55841,1.55798,1.55827,1397200004.0
2005-02-10 05:40:00,1.55832,1.55851,1.55788,1.55813,1225299993.0
2005-02-10 05:45:00,1.55824,1.55862,1.55808,1.55825,1464200005.0
2005-02-10 05:50:00,1.55859,1.55866,1.55821,1.55821,1743299997.0
2005-02-10 05:55:00,1.55825,1.55858,1.55812,1.55834,1119300006.0
2005-02-10 06:00:00,1.55829,1.55851,1.55757,1.55759,1404000020.0
2005-02-10 06:05:00,1.55825,1.55828,1.55752,1.55804,1290800005.0
2005-02-10 06:10:00,1.55804,1.55829,1.55779,1.55783,1432199995.0
2005-02-10 06:15:00,1.55814,1.55835,1.55769,1.55796,1238200001.0
2005-02-10 06:20:00,1.55825,1.55834,1.55754,1.55769,1292900009.0
2005-02-10 06:25:00,1.55785,1.55813,1.5575,1.55813,1461000017.0
2005-02-10 06:30:00,1.55807,1.55833,1.55771,1.55802,1626900011.0
2005-02-10 06:35:00,1.55803,1.55823,1.55723,1.55752,1509800001.0
2005-02-10 06:40:00,1.55742,1.55836,1.55736,1.55812,1360100002.0
2005-02-10 06:45:00,1.55815,1.5582,1.55729,1.5573,1419600006.0
2005-02-10 06:50:00,1.55768,1.55839,1.55753,1.55798,1499300008.0
2005-02-10 06:55:00,1.55815,1.55844,1.55758,1.5581,1467700002.0
2005-02-10 07:00:00,1.55826,1.55833,1.55783,1.55812,1438800005.0
2005-02-10 07:05:00,1.55808,1.55851,1.55761,1.55827,1092000009.0
2005-02-10 07:10:00,1.55825,1.55853,1.55793,1.55809,1104400006.0
2005-02-10 07:15:00,1.55808,1.55838,1.55729,1.55772,1431899999.0
2005-02-10 07:20:00,1.5581,1.55824,1.55758,1.55763,1220999998.0
2005-02-10 07:25:00,1.55762,1.55835,1.55754,1.55807,1279500001.0
2005-02-10 07:30:00,1.5577,1.55821,1.55741,1.55805,1294400005.0
2005-02-10 07:35:00,1.55802,1.5582,1.55774,1.55774,832600001.0
2005-02-10 07:40:00,1.55804,1.5585,1.5579,1.55811,1546599993.0
2005-02-10 07:45:00,1.55809,1.55831,1.55761,1.55761,1562600000.0
2005-02-10 07:50:00,1.55784,1.5581,1.55744,1.55792,1703800016.0
2005-02-10 07:55:00,1.55748,1.55813,1.55741,1.55791,1427699995.0
2005-02-10 08:00:00,1.55776,1.55805,1.55749,1.55769,1293600000.0
2005-02-10 08:05:00,1.55788,1.55788,1.55719,1.55753,1123300007.0
2005-02-10 08:10:00,1.55731,1.55782,1.55731,1.55763,1508199998.0
2005-02-10 08:15:00,1.55765,1.55776,1.55743,1.55759,730000006.0
2005-02-10 08:20:00,1.55749,1.55779,1.55734,1.55753,1162200005.0
2005-02-10 08:25:00,1.55757,1.55767,1.5573,1.55761,982599997.0
2005-02-10 08:30:00,1.55756,1.55772,1.55724,1.55753,1412500011.0
2005-02-10 08:35:00,1.55757,1.55765,1.55727,1.55738,1139900001.0
2005-02-10 08:40:00,1.55749,1.5576,1.55669,1.55669,1451700011.0
2005-02-10 08:45:00,1.5565,1.5566,1.55575,1.55614,1394899996.0
2005-02-10 08:50:00,1.55622,1.55673,1.556,1.55638,1558400006.0
2005-02-10 08:55:00,1.55649,1.55649,1.55578,1.55578,1036999994.0
2005-02-10 09:00:00,1.55583,1.55638,1.55567,1.5557,1561300003.0
2005-02-10 09:05:00,1.55571,1.55587,1.55528,1.55537,972999997.0
2005-02-10 09:10:00,1.55545,1.55602,1.55523,1.55567,1148900001.0
2005-02-10 09:15:00,1.55594,1.55645,1.55564,1.55615,1331899998.0
2005-02-10 09:20:00,1.55628,1.55658,1.55612,1.55641,1564800011.0
2005-02-10 09:25:00,1.55632,1.55632,1.5556,1.55618,1346400004.0
2005-02-10 09:30:00,1.55652,1.5568,1.5563,1.5565,1199199999.0
2005-02-10 09:35:00,1.55672,1.55694,1.55645,1.55673,1276400004.0
2005-02-10 09:40:00,1.55685,1.55698,1.55643,1.55643,1488000001.0
2005-02-10 09:45:00,1.5567,1.55677,1.55646,1.55676,1400300002.0
2005-02-10 09:50:00,1.55669,1.55685,1.55644,1.55677,1158100000.0
2005-02-10 09:55:00,1.55678,1.55678,1.55605,1.55605,1309700001.0
2005-02-10 10:00:00,1.55593,1.55617,1.55584,1.5561,1295000007.0
2005-02-10 10:05:00,1.55591,1.55631,1.55581,1.55598,1492699999.0
2005-02-10 10:10:00,1.55608,1.55612,1.55569,1.55587,1185800010.0
2005-02-10 10:15:00,1.55593,1.55638,1.55579,1.55632,1481299993.0
2005-02-10 10:20:00,1.55634,1.55666,1.55615,1.5563,1535600002.0
2005-02-10 10:25:00,1.55633,1.55652,1.55612,1.55612,1477400003.0
2005-02-10 10:30:00,1.5563,1.55642,1.55605,1.5563,1209100000.0
2005-02-10 10:35:00,1.5563,1.55695,1.5563,1.55682,1372799998.0
2005-02-10 10:40:00,1.55671,1.55692,1.55617,1.55674,1708699992.0
2005-02-10 10:45:00,1.55676,1.55691,1.55641,1.55648,1270599999.0
2005-02-10 10:50:00,1.55653,1.55657,1.55624,1.55649,1366899996.0
2005-02-10 10:55:00,1.55645,1.55673,1.55627,1.5564,1313800013.0
2005-02-10 11:00:00,1.55648,1.55673,1.55629,1.55658,1021100004.0
2005-02-10 11:05:00,1.5566,1.55701,1.55647,1.55686,1679000002.0
2005-02-10 11:10:00,1.55671,1.55693,1.55658,1.55672,1308900008.0
2005-02-10 11:15:00,1.55663,1.55671,1.55644,1.55652,1447900014.0
2005-02-10 11:20:00,1.55652,1.5568,1.55639,1.5566,1672100004.0
2005-02-10 11:25:00,1.55663,1.55692,1.55648,1.55657,1524199995.0
2005-02-10 11:30:00,1.55668,1.55678,1.55638,1.55657,2011499997.0
2005-02-10 11:35:00,1.55668,1.5567,1.5563,1.55649,1632399996.0
2005-02-10 11:40:00,1.55639,1.55672,1.55639,1.55659,1192899992.0
2005-02-10 11:45:00,1.55666,1.55685,1.55649,1.55665,1392300000.0
2005-02-10 11:50:00,1.55674,1.55693,1.55636,1.55636,1840500003.0
2005-02-10 11:55:00,1.55626,1.55658,1.5561,1.55634,1625200003.0
2005-02-10 12:00:00,1.55645,1.55654,1.55604,1.55604,1503400003.0
2005-02-10 12:05:00,1.5563,1.55638,1.55595,1.55613,1212000006.0
2005-02-10 12:10:00,1.55613,1.55628,1.55588,1.55589,1727700000.0
2005-02-10 12:15:00,1.55594,1.55642,1.55585,1.55623,1250000005.0
2005-02-10 12:20:00,1.55621,1.55637,1.55581,1.55608,1653299997.0
2005-02-10 12:25:00,1.55607,1.55615,1.55574,1.55586,1171500002.0
2005-02-10 12:30:00,1.55584,1.55613,1.55574,1.55594,1290999997.0
2005-02-10 12:35:00,1.55601,1.55637,1.55593,1.55607,1944100010.0
2005-02-10 12:40:00,1.55606,1.55631,1.55593,1.55627,1040099996.0
2005-02-10 12:45:00,1.55611,1.55642,1.55604,1.55629,1501600011.0
2005-02-10 12:50:00,1.55629,1.55652,1.55601,1.55623,1321400001.0
2005-02-10 12:55:00,1.55642,1.55661,1.5561,1.55652,1177299999.0
2005-02-10 13:00:00,1.55648,1.55687,1.55648,1.5568,1314800002.0
2005-02-10 13:05:00,1.55663,1.557,1.55655,1.5568,1375599999.0
2005-02-10 13:10:00,1.5567,1.55691,1.55642,1.5567,1148500002.0
2005-02-10 13:15:00,1.55664,1.55686,1.55654,1.55677,780899996.0
2005-02-10 13:20:00,1.55673,1.55695,1.55652,1.55695,1334200007.0
2005-02-10 13:25:00,1.55684,1.55695,1.55653,1.55684,1500300004.0
2005-02-10 13:30:00,1.55672,1.55706,1.55656,1.5569,1672000002.0
2005-02-10 13:35:00,1.55677,1.55697,1.55668,1.5568,1364400003.0
2005-02-10 13:40:00,1.55683,1.55704,1.5565,1.55702,1253700013.0
2005-02-10 13:45:00,1.557,1.55703,1.55662,1.55694,1235700001.0
2005-02-10 13:50:00,1.55684,1.55741,1.55678,1.55741,1329599995.0
2005-02-10 13:55:00,1.55743,1.55766,1.55707,1.55742,1330999995.0
2005-02-10 14:00:00,1.55741,1.55802,1.55719,1.55738,1957800003.0
2005-02-10 14:05:00,1.55722,1.5574,1.55701,1.55701,1382100005.0
2005-02-10 14:10:00,1.55714,1.55741,1.55676,1.55678,1656400004.0
2005-02-10 14:15:00,1.55679,1.5571,1.5567,1.55703,1402200003.0
2005-02-10 14:20:00,1.55697,1.55714,1.55674,1.5569,2021200004.0
2005-02-10 14:25:00,1.55692,1.55709,1.55667,1.55692,1646800008.0
2005-02-10 14:30:00,1.55699,1.55734,1.55669,1.55713,1936400001.0
2005-02-10 14:35:00,1.55725,1.55807,1.55715,1.55774,1596300006.0
2005-02-10 14:40:00,1.5579,1.55803,1.55762,1.55775,1336299995.0
2005-02-10 14:45:00,1.55786,1.55817,1.55771,1.5581,1232300010.0
2005-02-10 14:50:00,1.55823,1.55844,1.55798,1.55824,1693599993.0
2005-02-10 14:55:00,1.55804,1.55894,1.55804,1.55882,1324899992.0
2005-02-10 15:00:00,1.55876,1.55883,1.55833,1.55875,1819600007.0
2005-02-10 15:05:00,1.5587,1.55888,1.5584,1.55869,1228999996.0
2005-02-10 15:10:00,1.55868,1.55891,1.55841,1.5585,1195800008.0
2005-02-10 15:15:00,1.55852,1.55879,1.55826,1.55869,1608300008.0
2005-02-10 15:20:00,1.55879,1.55914,1.55852,1.55899,1818400001.0
2005-02-10 15:25:00,1.55905,1.55915,1.55872,1.55872,1416299996.0
2005-02-10 15:30:00,1.55907,1.55954,1.55876,1.55896,1570800013.0
2005-02-10 15:35:00,1.55913,1.55974,1.55898,1.55904,1547600001.0
2005-02-10 15:40:00,1.55898,1.55951,1.55883,1.55903,1434900017.0
2005-02-10 15:45:00,1.55902,1.55919,1.55856,1.55869,1546600009.0
2005-02-10 15:50:00,1.55867,1.55867,1.55763,1.55783,1554799999.0
2005-02-10 15:55:00,1.55798,1.55808,1.55762,1.55778,1698900001.0
2005-02-10 16:00:00,1.558,1.55805,1.55757,1.55778,1501400004.0
2005-02-10 16:05:00,1.55782,1.55793,1.55752,1.5576,1553300016.0
2005-02-10 16:10:00,1.55773,1.55798,1.55747,1.55797,1562800001.0
2005-02-10 16:15:00,1.55753,1.55817,1.55753,1.55803,1724100008.0
2005-02-10 16:20:00,1.5581,1.55816,1.55785,1.55804,1901500006.0
2005-02-10 16:25:00,1.55799,1.55835,1.55793,1.55812,1409499999.0
2005-02-10 16:30:00,1.55818,1.55844,1.55798,1.55835,1359600000.0
2005-02-10 16:35:00,1.55825,1.55839,1.5578,1.55805,1418000004.0
2005-02-10 16:40:00,1.55801,1.55814,1.55773,1.55788,1695899998.0
2005-02-10 16:45:00,1.55793,1.55803,1.55741,1.55748,1286400007.0
2005-02-10 16:50:00,1.55763,1.55763,1.55714,1.55727,1689699991.0
2005-02-10 16:55:00,1.55762,1.55765,1.5573,1.55734,1659000002.0
2005-02-10 17:00:00,1.55735,1.55735,1.55679,1.55695,1380200006.0
2005-02-10 17:05:00,1.55704,1.55752,1.55686,1.55746,1728100007.0
2005-02-10 17:10:00,1.55745,1.55756,1.55708,1.55744,1309900008.0
2005-02-10 17:15:00,1.5573,1.55741,1.55697,1.55707,1523200005.0
2005-02-10 17:20:00,1.55711,1.55719,1.55679,1.55695,1243300003.0
2005-02-10 17:25:00,1.55707,1.55739,1.55685,1.55704,1264199997.0
2005-02-10 17:30:00,1.55698,1.55715,1.55663,1.55666,1558500006.0
2005-02-10 17:35:00,1.55692,1.55775,1.55689,1.55737,1418200006.0
2005-02-10 17:40:00,1.55724,1.5574,1.55683,1.5572,1637499996.0
2005-02-10 17:45:00,1.55714,1.55741,1.55703,1.5573,1446999993.0
2005-02-10 17:50:00,1.55725,1.55745,1.557,1.55707,1877099994.0
2005-02-10 17:55:00,1.55716,1.55719,1.55651,1.55651,1193100001.0
2005-02-10 18:00:00,1.55667,1.557,1.55628,1.5566,7709500020.0
2005-02-10 18:05:00,1.5564,1.5564,1.5558,1.5558,9149500030.0
2005-02-10 18:10:00,1.55577,1.5564,1.55527,1.5562,8527200007.0
2005-02-10 18:15:00,1.5554,1.556,1.55465,1.55472,7671599998.0
2005-02-10 18:20:00,1.55475,1.55508,1.55442,1.5547,5137200025.0
2005-02-10 18:25:00,1.5545,1.55543,1.5545,1.55529,7910800040.0
2005-02-10 18:30:00,1.55526,1.55564,1.5543,1.5543,6619499993.0
2005-02-10 18:35:00,1.55566,1.55671,1.55562,1.55658,8402900020.0
2005-02-10 18:40:00,1.5541,1.55683,1.5539,1.55637,4421800016.0
2005-02-10 18:45:00,1.55628,1.5566,1.55622,1.55636,2997499979.0
2005-02-10 18:50:00,1.55635,1.55675,1.55631,1.55647,5332700006.0
2005-02-10 18:55:00,1.55656,1.55684,1.55639,1.55663,5604100015.0
2005-02-10 19:00:00,1.55646,1.55696,1.55609,1.55614,2599500009.0
2005-02-10 19:05:00,1.5563,1.55646,1.55578,1.55596,6270600001.0
2005-02-10 19:10:00,1.55603,1.55642,1.55561,1.5558,4185600002.0
2005-02-10 19:15:00,1.55578,1.55591,1.55528,1.55531,4340200006.0
2005-02-10 19:20:00,1.55517,1.55546,1.55429,1.55438,3938700013.0
2005-02-10 19:25:00,1.55439,1.55469,1.5537,1.5537,4388400022.0
2005-02-10 19:30:00,1.5549,1.5549,1.55398,1.55415,6329100012.0
2005-02-10 19:35:00,1.5541,1.55431,1.55369,1.55369,4032600003.0
2005-02-10 19:40:00,1.55387,1.5546,1.5538,1.55434,3085900013.0
2005-02-10 19:45:00,1.55432,1.55457,1.55422,1.55428,3021300002.0
2005-02-10 19:50:00,1.55437,1.55452,1.55422,1.55433,1899700002.0
2005-02-10 19:55:00,1.55428,1.55442,1.55361,1.55373,6530700013.0
2005-02-10 20:00:00,1.55372,1.55388,1.55329,1.55354,2284000014.0
2005-02-10 20:05:00,1.55345,1.55439,1.55337,1.55428,2682600008.0
2005-02-10 20:10:00,1.55422,1.55497,1.5542,1.5549,3727600011.0
2005-02-10 20:15:00,1.55478,1.55493,1.55471,1.55481,2546600016.0
2005-02-10 20:20:00,1.55452,1.55494,1.5543,1.55467,2887500013.0
2005-02-10 20:25:00,1.5548,1.5552,1.55453,1.55461,4801100008.0
2005-02-10 20:30:00,1.55499,1.55516,1.55476,1.55476,781500003.0
2005-02-10 20:35:00,1.55494,1.55505,1.55459,1.55459,5221800009.0
2005-02-10 20:40:00,1.55486,1.5551,1.5546,1.55468,4073700021.0
2005-02-10 20:45:00,1.55493,1.55523,1.55469,1.55493,4395400001.0
2005-02-10 20:50:00,1.55497,1.55508,1.5547,1.55492,6460700008.0
2005-02-10 20:55:00,1.5549,1.5549,1.5543,1.5545,5397900011.0
2005-02-10 21:00:00,1.5545,1.55503,1.5545,1.55478,6168999999.0
2005-02-10 21:05:00,1.55488,1.55508,1.55461,1.55479,2596400007.0
2005-02-10 21:10:00,1.55493,1.55504,1.55475,1.55495,3526200009.0
2005-02-10 21:15:00,1.55475,1.55492,1.55431,1.5545,3940200021.0
2005-02-10 21:20:00,1.5549,1.5549,1.55449,1.5547,4725700024.0
2005-02-10 21:25:00,1.5548,1.55506,1.55442,1.55498,3895599992.0
2005-02-10 21:30:00,1.5549,1.55517,1.55463,1.55488,4788000023.0
2005-02-10 21:35:00,1.55487,1.55505,1.55472,1.555,1829300005.0
2005-02-10 21:40:00,1.55487,1.55508,1.55464,1.55483,3972600007.0
2005-02-10 21:45:00,1.55473,1.55498,1.55436,1.55437,4684200017.0
2005-02-10 21:50:00,1.55447,1.55463,1.55407,1.55414,3246200001.0
2005-02-10 21:55:00,1.55428,1.55469,1.55409,1.5543,3217399992.0
2005-02-10 22:00:00,1.55437,1.55446,1.55402,1.55415,3135600014.0
2005-02-10 22:05:00,1.55433,1.55458,1.55401,1.55415,2106500007.0
2005-02-10 22:10:00,1.55413,1.55485,1.55392,1.55473,1740200001.0
2005-02-10 22:15:00,1.5545,1.55501,1.55443,1.55488,1915100011.0
2005-02-10 22:20:00,1.55484,1.55494,1.55449,1.55449,1876400005.0
2005-02-10 22:25:00,1.55473,1.55488,1.55433,1.55486,3203600004.0
2005-02-10 22:30:00,1.55475,1.55485,1.55445,1.5547,2179200011.0
2005-02-10 22:35:00,1.55474,1.55481,1.55422,1.55433,2533400017.0
2005-02-10 22:40:00,1.55442,1.55477,1.55417,1.5545,3710500007.0
2005-02-10 22:45:00,1.55474,1.5549,1.5544,1.55455,2522600008.0
2005-02-10 22:50:00,1.55447,1.55462,1.55422,1.55442,1723699998.0
2005-02-10 22:55:00,1.55448,1.55465,1.55411,1.55411,1673300003.0
2005-02-10 23:00:00,1.55401,1.5549,1.55401,1.55475,1380100006.0
2005-02-10 23:05:00,1.55475,1.55502,1.55464,1.55502,1086300014.0
2005-02-10 23:10:00,1.55489,1.55518,1.55477,1.55497,1091900000.0
2005-02-10 23:15:00,1.55484,1.55507,1.55481,1.55495,1194500009.0
2005-02-10 23:20:00,1.55493,1.55508,1.55466,1.55477,1191400008.0
2005-02-10 23:25:00,1.55487,1.55511,1.55473,1.5549,1262200011.0
2005-02-10 23:30:00,1.55508,1.55523,1.55476,1.55496,1250000001.0
2005-02-10 23:35:00,1.55512,1.55532,1.55498,1.55515,1308900001.0
2005-02-10 23:40:00,1.55541,1.55551,1.55509,1.55545,1301899997.0
2005-02-10 23:45:00,1.55542,1.55551,1.55516,1.55527,1243899994.0
2005-02-10 23:50:00,1.5553,1.55548,1.55514,1.55532,997799996.0
2005-02-10 23:55:00,1.55543,1.55543,1.55511,1.55533,1156100003.0
2005-02-11 00:00:00,1.55545,1.55573,1.55528,1.5553,1627200001.0
2005-02-11 00:05:00,1.55557,1.55579,1.55524,1.55575,1472500004.0
2005-02-11 00:10:00,1.55557,1.5559,1.55526,1.55576,1661700007.0
2005-02-11 00:15:00,1.55558,1.55592,1.55543,1.55547,1615000005.0
2005-02-11 00:20:00,1.55567,1.55577,1.55528,1.55528,1175700001.0
2005-02-11 00:25:00,1.5554,1.55578,1.55532,1.55559,1263600004.0
2005-02-11 00:30:00,1.55565,1.55568,1.55498,1.55551,1127000006.0
2005-02-11 00:35:00,1.5556,1.55562,1.55528,1.5555,648800005.0
2005-02-11 00:40:00,1.55569,1.55575,1.55546,1.55556,1397600005.0
2005-02-11 00:45:00,1.55557,1.55574,1.55547,1.55551,1027100009.0
2005-02-11 00:50:00,1.55549,1.55578,1.55476,1.55477,1310799999.0
2005-02-11 00:55:00,1.55543,1.55552,1.55463,1.55497,1418300006.0
2005-02-11 01:00:00,1.55473,1.55568,1.55472,1.55565,1638299997.0
2005-02-11 01:05:00,1.55527,1.55577,1.55462,1.55575,1230100009.0
2005-02-11 01:10:00,1.55564,1.55564,1.5546,1.55535,1197499993.0
2005-02-11 01:15:00,1.55562,1.5557,1.55516,1.55548,1436099998.0
2005-02-11 01:20:00,1.55565,1.55565,1.55524,1.55531,737499999.0
2005-02-11 01:25:00,1.5553,1.55574,1.5553,1.55536,835000001.0
2005-02-11 01:30:00,1.55565,1.55565,1.5546,1.55478,1217000002.0
2005-02-11 01:35:00,1.55478,1.55488,1.55449,1.55452,1324700002.0
2005-02-11 01:40:00,1.55471,1.55481,1.55451,1.55471,1280000000.0
2005-02-11 01:45:00,1.55475,1.5548,1.55441,1.55442,1022300010.0
2005-02-11 01:50:00,1.55477,1.55486,1.55451,1.5547,1343000004.0
2005-02-11 01:55:00,1.55451,1.5548,1.55426,1.5548,819800004.0
2005-02-11 02:00:00,1.55477,1.55485,1.55454,1.55469,1350399994.0
2005-02-11 02:05:00,1.5548,1.55494,1.55446,1.55468,1059700009.0
2005-02-11 02:10:00,1.5548,1.5549,1.5544,1.55487,867300002.0
2005-02-11 02:15:00,1.5548,1.5549,1.55445,1.55476,1069300003.0
2005-02-11 02:20:00,1.55461,1.55488,1.55455,1.55488,1655600010.0
2005-02-11 02:25:00,1.55485,1.55485,1.55444,1.55475,904300000.0
2005-02-11 02:30:00,1.55472,1.55479,1.55432,1.55459,1135000007.0
2005-02-11 02:35:00,1.55466,1.55483,1.55436,1.55454,1140100002.0
2005-02-11 02:40:00,1.55467,1.55481,1.55428,1.55462,1418300001.0
2005-02-11 02:45:00,1.55463,1.55483,1.55422,1.55453,942099994.0
2005-02-11 02:50:00,1.55467,1.55477,1.55434,1.55475,1275400005.0
2005-02-11 02:55:00,1.5547,1.5547,1.55417,1.55431,1196999992.0
2005-02-11 03:00:00,1.55435,1.55445,1.55404,1.55419,1486200008.0
2005-02-11 03:05:00,1.55438,1.55438,1.5534,1.55348,1038700000.0
2005-02-11 03:10:00,1.55358,1.55375,1.55308,1.55329,1087700006.0
2005-02-11 03:15:00,1.5532,1.5532,1.55243,1.55294,1620700005.0
2005-02-11 03:20:00,1.55306,1.55381,1.5529,1.55364,1392099997.0
2005-02-11 03:25:00,1.55378,1.55378,1.55327,1.5536,1366299999.0
2005-02-11 03:30:00,1.55353,1.55369,1.55323,1.55356,1355700007.0
2005-02-11 03:35:00,1.55337,1.55369,1.5532,1.55333,1320600003.0
2005-02-11 03:40:00,1.55365,1.55376,1.55335,1.55346,1472199992.0
2005-02-11 03:45:00,1.55341,1.55378,1.55292,1.55361,1301799995.0
2005-02-11 03:50:00,1.55383,1.55403,1.55361,1.55383,732700005.0
2005-02-11 03:55:00,1.55385,1.55409,1.5536,1.554,1170700001.0
2005-02-11 04:00:00,1.55398,1.55409,1.55368,1.55381,1184600007.0
2005-02-11 04:05:00,1.55377,1.55404,1.55352,1.55395,1387500003.0
2005-02-11 04:10:00,1.55377,1.55423,1.55376,1.55408,1194500007.0
2005-02-11 04:15:00,1.5542,1.55422,1.55386,1.55396,1194900000.0
2005-02-11 04:20:00,1.55423,1.55428,1.55366,1.5539,1346199994.0
2005-02-11 04:25:00,1.55381,1.55395,1.55359,1.55376,1486800020.0
2005-02-11 04:30:00,1.554,1.55413,1.55372,1.554,1632600009.0
2005-02-11 04:35:00,1.55395,1.55397,1.55369,1.55379,1812900003.0
2005-02-11 04:40:00,1.55388,1.55422,1.55378,1.55409,1171800005.0
2005-02-11 04:45:00,1.55403,1.55423,1.55389,1.554,1225600007.0
2005-02-11 04:50:00,1.55391,1.55418,1.5533,1.55403,811800007.0
2005-02-11 04:55:00,1.55392,1.55419,1.55384,1.55393,1104400006.0
2005-02-11 05:00:00,1.55407,1.55422,1.55383,1.55386,1368500010.0
2005-02-11 05:05:00,1.55397,1.55421,1.5538,1.55404,1344200002.0
2005-02-11 05:10:00,1.5539,1.5543,1.5539,1.55411,1327600014.0
2005-02-11 05:15:00,1.55394,1.55442,1.55384,1.5542,1058099997.0
2005-02-11 05:20:00,1.55413,1.5544,1.55375,1.55437,1024800006.0
2005-02-11 05:25:00,1.55436,1.55452,1.55387,1.55426,1115700001.0
2005-02-11 05:30:00,1.55406,1.55442,1.55402,1.55442,1528800004.0
2005-02-11 05:35:00,1.55434,1.55475,1.55413,1.55467,1105299999.0
2005-02-11 05:40:00,1.55443,1.55494,1.55427,1.55458,1320699997.0
2005-02-11 05:45:00,1.55452,1.55465,1.55401,1.55424,1741600005.0
2005-02-11 05:50:00,1.55431,1.55448,1.55408,1.55414,1581299997.0
2005-02-11 05:55:00,1.55434,1.55472,1.55417,1.5545,1394300002.0
2005-02-11 06:00:00,1.5545,1.55465,1.55429,1.55449,1342800005.0
2005-02-11 06:05:00,1.5546,1.55468,1.55422,1.5546,1711300006.0
2005-02-11 06:10:00,1.55419,1.55468,1.55401,1.55419,1189900007.0
2005-02-11 06:15:00,1.55462,1.55465,1.55436,1.55442,992200006.0
2005-02-11 06:20:00,1.55452,1.55465,1.55394,1.55462,1104600005.0
2005-02-11 06:25:00,1.55428,1.55479,1.55418,1.55465,1378899998.0
2005-02-11 06:30:00,1.55425,1.55465,1.55422,1.55459,830399996.0
2005-02-11 06:35:00,1.55458,1.55468,1.55367,1.55436,1012600008.0
2005-02-11 06:40:00,1.55426,1.55457,1.55417,1.55426,1224899999.0
2005-02-11 06:45:00,1.55442,1.55461,1.55374,1.55427,1330999997.0
2005-02-11 06:50:00,1.55441,1.55474,1.55416,1.5542,1361099999.0
2005-02-11 06:55:00,1.55459,1.55468,1.55438,1.55444,1178300001.0
2005-02-11 07:00:00,1.55441,1.55466,1.55427,1.55465,1343400000.0
2005-02-11 07:05:00,1.55467,1.55477,1.55444,1.55465,1486799997.0
2005-02-11 07:10:00,1.55448,1.55475,1.55429,1.55475,1138100004.0
2005-02-11 07:15:00,1.55454,1.55472,1.55423,1.55467,1146100001.0
2005-02-11 07:20:00,1.55437,1.55478,1.55411,1.55468,1260600007.0
2005-02-11 07:25:00,1.55459,1.55479,1.55438,1.55455,1272600003.0
2005-02-11 07:30:00,1.55454,1.55472,1.55359,1.55384,1370300005.0
2005-02-11 07:35:00,1.5541,1.55458,1.55378,1.5544,1043199998.0
2005-02-11 07:40:00,1.55434,1.55498,1.55428,1.5547,1314600005.0
2005-02-11 07:45:00,1.55477,1.55495,1.55456,1.55484,971999996.0
2005-02-11 07:50:00,1.5548,1.55497,1.55452,1.55489,1392500000.0
2005-02-11 07:55:00,1.55486,1.55504,1.55476,1.5549,757099999.0
2005-02-11 08:00:00,1.55471,1.5551,1.55455,1.55479,1408200008.0
2005-02-11 08:05:00,1.5549,1.55498,1.5541,1.55479,1570199991.0
2005-02-11 08:10:00,1.55418,1.55496,1.55418,1.55455,1454799991.0
2005-02-11 08:15:00,1.55472,1.55494,1.55459,1.55487,608400003.0
2005-02-11 08:20:00,1.55487,1.55496,1.55447,1.55463,1550400013.0
2005-02-11 08:25:00,1.55476,1.55508,1.5546,1.55491,927900009.0
2005-02-11 08:30:00,1.55471,1.55515,1.55471,1.55513,1619199995.0
2005-02-11 08:35:00,1.55518,1.55521,1.55478,1.55494,1551900004.0
2005-02-11 08:40:00,1.55469,1.555,1.55469,1.55495,1299200003.0
2005-02-11 08:45:00,1.55481,1.55481,1.5542,1.5545,1445700006.0
2005-02-11 08:50:00,1.55437,1.55468,1.55431,1.55442,1534800011.0
2005-02-11 08:55:00,1.55443,1.55469,1.55425,1.55439,1063499994.0
2005-02-11 09:00:00,1.55426,1.55445,1.5539,1.55411,1198400009.0
2005-02-11 09:05:00,1.5542,1.55426,1.55374,1.55377,1228099996.0
2005-02-11 09:10:00,1.55371,1.55405,1.55362,1.55367,1661600006.0
2005-02-11 09:15:00,1.55388,1.55392,1.55352,1.55358,1248700004.0
2005-02-11 09:20:00,1.55361,1.55419,1.55353,1.55408,1698400008.0
2005-02-11 09:25:00,1.55399,1.55428,1.55369,1.55381,1469899998.0
2005-02-11 09:30:00,1.55402,1.55432,1.5539,1.55427,1078700010.0
2005-02-11 09:35:00,1.55437,1.55445,1.55411,1.55437,1315399996.0
2005-02-11 09:40:00,1.55416,1.5544,1.55394,1.55422,1094100007.0
2005-02-11 09:45:00,1.55416,1.55456,1.55402,1.55456,1510399998.0
2005-02-11 09:50:00,1.55449,1.5546,1.55408,1.55408,1580800002.0
2005-02-11 09:55:00,1.5541,1.55466,1.55395,1.55464,1254599990.0
2005-02-11 10:00:00,1.55449,1.55492,1.55425,1.55469,1264600010.0
2005-02-11 10:05:00,1.55494,1.55512,1.5547,1.55498,1739400008.0
2005-02-11 10:10:00,1.55502,1.55529,1.55484,1.55521,1546800002.0
2005-02-11 10:15:00,1.55509,1.55557,1.55509,1.5554,1343299997.0
2005-02-11 10:20:00,1.55519,1.55524,1.55481,1.55507,931200003.0
2005-02-11 10:25:00,1.55491,1.55521,1.55462,1.55512,1385400006.0
2005-02-11 10:30:00,1.55497,1.55527,1.55488,1.55519,1870500007.0
2005-02-11 10:35:00,1.55495,1.55558,1.55495,1.55529,1482099996.0
2005-02-11 10:40:00,1.55508,1.5558,1.55506,1.55546,1739400003.0
2005-02-11 10:45:00,1.55539,1.5556,1.55529,1.55532,1506100003.0
2005-02-11 10:50:00,1.55525,1.55553,1.55515,1.5553,1511600002.0
2005-02-11 10:55:00,1.55523,1.55548,1.55508,1.55523,1232900004.0
2005-02-11 11:00:00,1.55515,1.55531,1.55459,1.55483,1274700007.0
2005-02-11 11:05:00,1.55498,1.55511,1.55473,1.5549,1386500005.0
2005-02-11 11:10:00,1.55474,1.55498,1.55468,1.55489,1324300006.0
2005-02-11 11:15:00,1.55496,1.5553,1.55484,1.55528,1214400004.0
2005-02-11 11:20:00,1.55524,1.55535,1.55487,1.55514,1609199995.0
2005-02-11 11:25:00,1.55518,1.55532,1.55503,1.55508,1370299994.0
2005-02-11 11:30:00,1.55515,1.55555,1.55502,1.55548,1891200009.0
2005-02-11 11:35:00,1.55543,1.55562,1.55528,1.55541,1844599994.0
2005-02-11 11:40:00,1.55539,1.55567,1.55529,1.55542,1736800004.0
2005-02-11 11:45:00,1.5555,1.55565,1.55523,1.55534,1249100009.0
2005-02-11 11:50:00,1.55524,1.55548,1.55489,1.5553,1621600007.0
2005-02-11 11:55:00,1.5554,1.55627,1.55539,1.55608,1484200003.0
2005-02-11 12:00:00,1.55604,1.55615,1.5555,1.55598,1218099996.0
2005-02-11 12:05:00,1.55592,1.55592,1.55496,1.55509,1447800009.0
2005-02-11 12:10:00,1.5551,1.55528,1.55472,1.55492,1164800004.0
2005-02-11 12:15:00,1.55517,1.55526,1.55483,1.55493,1210300002.0
2005-02-11 12:20:00,1.55491,1.55491,1.55441,1.55467,1094600005.0
2005-02-11 12:25:00,1.55465,1.55474,1.55434,1.5547,1974100001.0
2005-02-11 12:30:00,1.55451,1.55478,1.55433,1.55458,1657800003.0
2005-02-11 12:35:00,1.55464,1.55485,1.55451,1.5546,1303600010.0
2005-02-11 12:40:00,1.55456,1.5547,1.55435,1.55465,1047700004.0
2005-02-11 12:45:00,1.55462,1.55484,1.55438,1.55464,1172899998.0
2005-02-11 12:50:00,1.55464,1.55487,1.55439,1.55464,1428000003.0
2005-02-11 12:55:00,1.55464,1.55472,1.55414,1.55414,1246300002.0
2005-02-11 13:00:00,1.55435,1.55437,1.55399,1.55414,1323300004.0
2005-02-11 13:05:00,1.55417,1.55435,1.55398,1.55401,1112500000.0
2005-02-11 13:10:00,1.55395,1.55429,1.55395,1.55407,1403700006.0
2005-02-11 13:15:00,1.55404,1.5543,1.55398,1.55415,1186999999.0
2005-02-11 13:20:00,1.55412,1.5542,1.55371,1.554,1448499996.0
2005-02-11 13:25:00,1.55402,1.55416,1.55372,1.55413,1956099994.0
2005-02-11 13:30:00,1.5541,1.55415,1.55371,1.55374,1534000005.0
2005-02-11 13:35:00,1.55373,1.55388,1.5535,1.5537,1135599995.0
2005-02-11 13:40:00,1.55369,1.55393,1.55345,1.55382,1292800004.0
2005-02-11 13:45:00,1.55371,1.55419,1.55369,1.55408,1624600003.0
2005-02-11 13:50:00,1.55395,1.55413,1.55376,1.55407,1541600005.0
2005-02-11 13:55:00,1.554,1.55408,1.55378,1.55405,1446700003.0
2005-02-11 14:00:00,1.55411,1.5543,1.55361,1.55399,1694800005.0
2005-02-11 14:05:00,1.55398,1.55435,1.55397,1.55416,1532099999.0
2005-02-11 14:10:00,1.55424,1.55443,1.55382,1.55427,1520600002.0
2005-02-11 14:15:00,1.55409,1.55427,1.55393,1.55418,1152400001.0
2005-02-11 14:20:00,1.55425,1.55454,1.5541,1.55423,1498399999.0
2005-02-11 14:25:00,1.55433,1.55442,1.55398,1.55408,1384899994.0
2005-02-11 14:30:00,1.55417,1.55428,1.55375,1.5542,1779400004.0
2005-02-11 14:35:00,1.55406,1.55451,1.55382,1.55439,1834100002.0
2005-02-11 14:40:00,1.55445,1.55445,1.554,1.55417,1228499996.0
2005-02-11 14:45:00,1.55431,1.55444,1.55412,1.55412,852899993.0
2005-02-11 14:50:00,1.55429,1.5549,1.5541,1.55466,1248900006.0
2005-02-11 14:55:00,1.55507,1.55513,1.55437,1.55461,1124600000.0
2005-02-11 15:00:00,1.55471,1.55478,1.55441,1.55462,1517199998.0
2005-02-11 15:05:00,1.55449,1.55479,1.55436,1.55469,1393600002.0
2005-02-11 15:10:00,1.55478,1.55492,1.55457,1.55475,1405300008.0
2005-02-11 15:15:00,1.55472,1.55495,1.55444,1.55475,1293600013.0
2005-02-11 15:20:00,1.55472,1.55485,1.55451,1.55465,1175999998.0
2005-02-11 15:25:00,1.55484,1.5551,1.5546,1.55468,1356500011.0
2005-02-11 15:30:00,1.55484,1.55491,1.55439,1.55454,1363900009.0
2005-02-11 15:35:00,1.55472,1.55497,1.55449,1.55482,1241000005.0
2005-02-11 15:40:00,1.55489,1.55503,1.55466,1.55497,1226300001.0
2005-02-11 15:45:00,1.55484,1.55522,1.55471,1.55518,1290199999.0
2005-02-11 15:50:00,1.5552,1.55531,1.55492,1.55528,1300100002.0
2005-02-11 15:55:00,1.5551,1.55555,1.5551,1.55522,1573799998.0
2005-02-11 16:00:00,1.55529,1.55542,1.55474,1.55505,1693500004.0
2005-02-11 16:05:00,1.55513,1.55513,1.55477,1.55498,1578800010.0
2005-02-11 16:10:00,1.5551,1.55517,1.55466,1.55505,1498699998.0
2005-02-11 16:15:00,1.55477,1.5552,1.55477,1.55492,1198099997.0
2005-02-11 16:20:00,1.55484,1.5552,1.55479,1.55503,1581900004.0
2005-02-11 16:25:00,1.5549,1.55537,1.55459,1.55509,1533300006.0
2005-02-11 16:30:00,1.55493,1.55519,1.55468,1.55482,771200002.0
2005-02-11 16:35:00,1.55476,1.55518,1.55474,1.55501,1289600011.0
2005-02-11 16:40:00,1.55515,1.55526,1.55455,1.5549,1544100013.0
2005-02-11 16:45:00,1.55482,1.55505,1.55467,1.555,1078000003.0
2005-02-11 16:50:00,1.55496,1.55521,1.5546,1.555,1525800011.0
2005-02-11 16:55:00,1.55507,1.55515,1.55473,1.55504,1422800007.0
2005-02-11 17:00:00,1.55508,1.55533,1.55471,1.5549,1572099999.0
2005-02-11 17:05:00,1.55483,1.55498,1.55458,1.55477,1755300007.0
2005-02-11 17:10:00,1.55488,1.55512,1.55382,1.55389,1509499994.0
2005-02-11 17:15:00,1.55427,1.55484,1.55414,1.5547,1623899996.0
2005-02-11 17:20:00,1.55475,1.55499,1.55453,1.55455,1513100006.0
2005-02-11 17:25:00,1.55468,1.55492,1.55453,1.55481,1429000004.0
2005-02-11 17:30:00,1.55465,1.55479,1.55431,1.55455,1740600002.0
2005-02-11 17:35:00,1.55455,1.55503,1.55405,1.55481,1450400014.0
2005-02-11 17:40:00,1.555,1.5551,1.5546,1.55495,1378900009.0
2005-02-11 17:45:00,1.55474,1.55508,1.55466,1.5549,1649600011.0
2005-02-11 17:50:00,1.55492,1.55512,1.55477,1.55489,1258400004.0
2005-02-11 17:55:00,1.55517,1.55523,1.55475,1.55493,1040900009.0
2005-02-11 18:00:00,1.5551,1.556,1.55495,1.556,8271099998.0
2005-02-11 18:05:00,1.556,1.556,1.55479,1.55502,8135199996.0
2005-02-11 18:10:00,1.556,1.5562,1.5549,1.5558,7572599984.0
2005-02-11 18:15:00,1.555,1.5558,1.55487,1.55508,7508400008.0
2005-02-11 18:20:00,1.5557,1.5562,1.555,1.556,5006200006.0
2005-02-11 18:25:00,1.556,1.556,1.55473,1.55499,6602999996.0
2005-02-11 18:30:00,1.55504,1.5566,1.55486,1.5562,6474700027.0
2005-02-11 18:35:00,1.55554,1.556,1.55497,1.55561,8474400043.0
2005-02-11 18:40:00,1.5562,1.5562,1.55533,1.55533,5258499997.0
2005-02-11 18:45:00,1.55545,1.55568,1.55508,1.55548,2581499992.0
2005-02-11 18:50:00,1.55549,1.55572,1.55532,1.55553,5241299999.0
2005-02-11 18:55:00,1.55555,1.55569,1.55525,1.55555,6386300005.0
2005-02-11 19:00:00,1.55554,1.55594,1.5554,1.55576,2166500003.0
2005-02-11 19:05:00,1.55593,1.55598,1.55551,1.55551,6953000015.0
2005-02-11 19:10:00,1.55578,1.556,1.55552,1.5556,4454800010.0
2005-02-11 19:15:00,1.5556,1.55583,1.55536,1.55553,4633400009.0
2005-02-11 19:20:00,1.55554,1.55592,1.55532,1.55566,3538100016.0
2005-02-11 19:25:00,1.55551,1.55589,1.55544,1.55556,4491000011.0
2005-02-11 19:30:00,1.5577,1.5577,1.55571,1.556,6194200019.0
2005-02-11 19:35:00,1.55599,1.55603,1.55554,1.55573,3790499989.0
2005-02-11 19:40:00,1.55597,1.556,1.55554,1.55563,3231700005.0
2005-02-11 19:45:00,1.5557,1.55604,1.55543,1.55595,3039599998.0
2005-02-11 19:50:00,1.55599,1.55658,1.55577,1.55607,1845200012.0
2005-02-11 19:55:00,1.55617,1.55682,1.55612,1.55663,6179600009.0
2005-02-11 20:00:00,1.55683,1.55823,1.5565,1.55795,2317700008.0
2005-02-11 20:05:00,1.55773,1.55789,1.55738,1.55743,2615900013.0
2005-02-11 20:10:00,1.55745,1.55757,1.55687,1.55695,4155800015.0
2005-02-11 20:15:00,1.5569,1.5574,1.55651,1.5572,4286000002.0
2005-02-11 20:20:00,1.5574,1.5574,1.55649,1.55684,4049100013.0
2005-02-11 20:25:00,1.55697,1.55735,1.55675,1.55713,3233700008.0
2005-02-11 20:30:00,1.5573,1.5573,1.55663,1.55695,1491399996.0
2005-02-11 20:35:00,1.55724,1.55728,1.55662,1.55664,5182299996.0
2005-02-11 20:40:00,1.557,1.55745,1.55674,1.55709,4068000010.0
2005-02-11 20:45:00,1.55714,1.55721,1.55677,1.5571,4460700010.0
2005-02-11 20:50:00,1.55705,1.55719,1.55675,1.55698,6142600009.0
2005-02-11 20:55:00,1.55698,1.557,1.5566,1.5568,7279200060.0
2005-02-11 21:00:00,1.5568,1.55736,1.5568,1.55695,6940500050.0
2005-02-11 21:05:00,1.55705,1.55747,1.55698,1.55727,2717899993.0
2005-02-11 21:10:00,1.55724,1.55736,1.55687,1.55694,3995200005.0
2005-02-11 21:15:00,1.55695,1.55736,1.5567,1.55702,4223900011.0
2005-02-11 21:20:00,1.557,1.55711,1.55667,1.557,5344800003.0
2005-02-11 21:25:00,1.55698,1.55737,1.55663,1.557,3731200012.0
2005-02-11 21:30:00,1.55685,1.55707,1.5567,1.55688,4460500000.0
2005-02-11 21:35:00,1.55714,1.55734,1.5568,1.55716,2412499998.0
2005-02-11 21:40:00,1.55707,1.55724,1.5568,1.5571,4547800000.0
2005-02-11 21:45:00,1.55707,1.55719,1.55676,1.55697,4723800004.0
2005-02-11 21:50:00,1.55705,1.55718,1.55639,1.55645,3657700006.0
2005-02-11 21:55:00,1.55643,1.55678,1.55631,1.55651,3639100018.0
2005-02-11 22:00:00,1.5564,1.55683,1.55626,1.55668,2949099991.0
2005-02-11 22:05:00,1.55667,1.55683,1.55654,1.55664,1922600006.0
2005-02-11 22:10:00,1.55666,1.55685,1.55652,1.55669,1609400006.0
2005-02-11 22:15:00,1.55675,1.55695,1.55649,1.55673,1521800004.0
2005-02-11 22:20:00,1.55667,1.5569,1.5565,1.55666,1840099999.0
2005-02-11 22:25:00,1.55675,1.55695,1.55643,1.5568,2950199996.0
2005-02-11 22:30:00,1.55675,1.55695,1.55643,1.5569,1682800000.0
2005-02-11 22:35:00,1.55681,1.55732,1.55679,1.5571,2645700010.0
2005-02-11 22:40:00,1.55706,1.55714,1.55648,1.55688,3599100007.0
2005-02-11 22:45:00,1.55691,1.55723,1.5566,1.55675,1870300003.0
2005-02-11 22:50:00,1.55724,1.55735,1.55688,1.55706,1783100009.0
2005-02-11 22:55:00,1.55728,1.55735,1.55682,1.55682,1442100014.0
2005-02-11 23:00:00,1.55693,1.5574,1.55648,1.55711,1726899996.0
2005-02-11 23:05:00,1.55707,1.55758,1.55699,1.5574,1054700010.0
2005-02-11 23:10:00,1.55733,1.55755,1.55695,1.55702,737200001.0
2005-02-11 23:15:00,1.55705,1.55758,1.55695,1.55703,1586699992.0
2005-02-11 23:20:00,1.55702,1.55742,1.55702,1.55742,1012400007.0
2005-02-11 23:25:00,1.55724,1.55739,1.557,1.55722,1178899999.0
2005-02-11 23:30:00,1.5575,1.55756,1.55691,1.55706,1453300001.0
2005-02-11 23:35:00,1.55703,1.55746,1.55677,1.55706,1808699997.0
2005-02-11 23:40:00,1.5572,1.5575,1.55704,1.55732,1375099999.0
2005-02-11 23:45:00,1.55737,1.55752,1.55696,1.55725,1776300011.0
2005-02-11 23:50:00,1.55709,1.55736,1.55687,1.5572,1421799994.0
2005-02-11 23:55:00,1.55712,1.55737,1.55692,1.55713,1698400004.0
2005-02-14 00:00:00,1.55699,1.55769,1.55675,1.55697,1508700005.0
2005-02-14 00:05:00,1.55674,1.55758,1.55656,1.55736,1276500001.0
2005-02-14 00:10:00,1.55712,1.55746,1.55669,1.55697,1525500004.0
2005-02-14 00:15:00,1.55699,1.55708,1.55651,1.55688,1240600005.0
2005-02-14 00:20:00,1.55697,1.55716,1.55647,1.55687,1847599996.0
2005-02-14 00:25:00,1.55678,1.557,1.55634,1.55641,1435800004.0
2005-02-14 00:30:00,1.55627,1.55677,1.55621,1.55644,1928300011.0
2005-02-14 00:35:00,1.55641,1.55685,1.55623,1.55681,1546500014.0
2005-02-14 00:40:00,1.55654,1.55701,1.55647,1.55657,2042700020.0
2005-02-14 00:45:00,1.55716,1.55744,1.55671,1.5569,1672900006.0
2005-02-14 00:50:00,1.55673,1.55763,1.55673,1.5573,1674600003.0
2005-02-14 00:55:00,1.55724,1.55759,1.55704,1.55745,1634400001.0
2005-02-14 01:00:00,1.55705,1.55757,1.55699,1.55738,1795200016.0
2005-02-14 01:05:00,1.55728,1.55751,1.5571,1.55751,1553800003.0
2005-02-14 01:10:00,1.55745,1.55751,1.55701,1.55726,1913200006.0
2005-02-14 01:15:00,1.55727,1.55747,1.55688,1.55744,1812000000.0
2005-02-14 01:20:00,1.55729,1.55743,1.55697,1.557,1234900000.0
2005-02-14 01:25:00,1.5573,1.55756,1.55702,1.55711,1618800009.0
2005-02-14 01:30:00,1.55706,1.55734,1.5568,1.55712,1338499995.0
2005-02-14 01:35:00,1.55715,1.55729,1.55679,1.55684,1998000007.0
2005-02-14 01:40:00,1.5567,1.55726,1.5567,1.55701,1727100000.0
2005-02-14 01:45:00,1.55697,1.55727,1.55687,1.55705,1419500006.0
2005-02-14 01:50:00,1.55705,1.55743,1.55694,1.55724,1719699990.0
2005-02-14 01:55:00,1.55719,1.55733,1.55675,1.55702,1746000010.0
2005-02-14 02:00:00,1.55707,1.55735,1.55671,1.55725,1558200015.0
2005-02-14 02:05:00,1.55692,1.55707,1.55632,1.55674,1442600001.0
2005-02-14 02:10:00,1.55683,1.55683,1.55631,1.55668,1503199999.0
2005-02-14 02:15:00,1.55661,1.55679,1.55612,1.55635,1382099993.0
2005-02-14 02:20:00,1.55641,1.55652,1.55623,1.55648,1481200000.0
2005-02-14 02:25:00,1.55639,1.5565,1.5561,1.55636,1215900007.0
2005-02-14 02:30:00,1.5562,1.55638,1.55547,1.55608,1026000008.0
2005-02-14 02:35:00,1.55604,1.55608,1.55574,1.5559,978499996.0
2005-02-14 02:40:00,1.55607,1.55619,1.55554,1.5561,1251800002.0
2005-02-14 02:45:00,1.55611,1.55611,1.55544,1.55588,934200002.0
2005-02-14 02:50:00,1.55582,1.55601,1.55548,1.55567,1305900002.0
2005-02-14 02:55:00,1.55575,1.55595,1.55537,1.5558,1481500011.0
2005-02-14 03:00:00,1.55583,1.55594,1.55507,1.55518,1822900000.0
2005-02-14 03:05:00,1.55503,1.55532,1.55411,1.55472,1264800010.0
2005-02-14 03:10:00,1.55479,1.55493,1.55414,1.55435,1366800011.0
2005-02-14 03:15:00,1.5544,1.5546,1.55392,1.55457,1203799998.0
2005-02-14 03:20:00,1.55441,1.55477,1.5542,1.5543,1566899997.0
2005-02-14 03:25:00,1.5542,1.55429,1.554,1.55402,1659599993.0
2005-02-14 03:30:00,1.55406,1.55483,1.55385,1.55411,1517100004.0
2005-02-14 03:35:00,1.55429,1.5544,1.5535,1.5539,1014800004.0
2005-02-14 03:40:00,1.55396,1.55427,1.5536,1.55386,1612400001.0
2005-02-14 03:45:00,1.55395,1.55403,1.55351,1.55359,1949199999.0
2005-02-14 03:50:00,1.55377,1.55392,1.55358,1.55371,1298500005.0
2005-02-14 03:55:00,1.55378,1.55393,1.5534,1.55348,1491300006.0
2005-02-14 04:00:00,1.55362,1.554,1.55346,1.55385,1555700008.0
2005-02-14 04:05:00,1.55369,1.55388,1.55335,1.55353,1482600000.0
2005-02-14 04:10:00,1.5536,1.55392,1.55334,1.55363,1285600009.0
2005-02-14 04:15:00,1.55367,1.55401,1.55347,1.55364,1289700001.0
2005-02-14 04:20:00,1.55361,1.55391,1.55341,1.55372,1340000008.0
2005-02-14 04:25:00,1.55378,1.55393,1.55328,1.55352,1010999999.0
2005-02-14 04:30:00,1.55363,1.55379,1.55349,1.55379,536799996.0
2005-02-14 04:35:00,1.55383,1.55394,1.55344,1.55387,1460399999.0
2005-02-14 04:40:00,1.55382,1.55397,1.55365,1.5537,1612200006.0
2005-02-14 04:45:00,1.5535,1.55374,1.55338,1.5536,1561900007.0
2005-02-14 04:50:00,1.55367,1.5538,1.55325,1.55342,979900002.0
2005-02-14 04:55:00,1.55344,1.55367,1.55332,1.55352,1270400005.0
2005-02-14 05:00:00,1.5535,1.55406,1.55339,1.55387,1565000008.0
2005-02-14 05:05:00,1.55397,1.55425,1.55364,1.55388,1075200004.0
2005-02-14 05:10:00,1.55374,1.55414,1.55341,1.55371,1428200001.0
2005-02-14 05:15:00,1.55377,1.55409,1.55356,1.55356,855400000.0
2005-02-14 05:20:00,1.55368,1.55398,1.55352,1.55387,1091600005.0
2005-02-14 05:25:00,1.5536,1.55407,1.55353,1.55396,951800001.0
2005-02-14 05:30:00,1.5539,1.55409,1.55367,1.55395,982900005.0
2005-02-14 05:35:00,1.55395,1.55415,1.55371,1.55379,1195700004.0
2005-02-14 05:40:00,1.5541,1.5541,1.55351,1.55388,1023199998.0
2005-02-14 05:45:00,1.55381,1.55403,1.55355,1.55373,1888500011.0
2005-02-14 05:50:00,1.55378,1.55405,1.55363,1.55385,1757300000.0
2005-02-14 05:55:00,1.55381,1.55409,1.55334,1.55372,1265599988.0
2005-02-14 06:00:00,1.55385,1.55403,1.55362,1.55372,1740399996.0
2005-02-14 06:05:00,1.55365,1.55388,1.55346,1.5538,1727099996.0
2005-02-14 06:10:00,1.55362,1.55391,1.55337,1.5537,1321900003.0
2005-02-14 06:15:00,1.55383,1.55395,1.55364,1.55371,1139900001.0
2005-02-14 06:20:00,1.55386,1.5543,1.55361,1.55407,1466000007.0
2005-02-14 06:25:00,1.55398,1.55421,1.55377,1.55396,1152599998.0
2005-02-14 06:30:00,1.55404,1.55422,1.55386,1.55406,1417800013.0
2005-02-14 06:35:00,1.55394,1.55419,1.55364,1.55401,1267700011.0
2005-02-14 06:40:00,1.55407,1.55449,1.55388,1.55404,1450499999.0
2005-02-14 06:45:00,1.554,1.55428,1.55384,1.5539,1363099994.0
2005-02-14 06:50:00,1.55377,1.55419,1.55373,1.5539,1371299992.0
2005-02-14 06:55:00,1.55398,1.55411,1.55377,1.55403,1558000006.0
2005-02-14 07:00:00,1.55383,1.55406,1.55361,1.55384,1127900001.0
2005-02-14 07:05:00,1.55381,1.55397,1.55365,1.55385,762699999.0
2005-02-14 07:10:00,1.55369,1.55395,1.55368,1.55384,1035000004.0
2005-02-14 07:15:00,1.55378,1.55396,1.55358,1.55364,1261899991.0
2005-02-14 07:20:00,1.55366,1.55399,1.55362,1.55386,1379000003.0
2005-02-14 07:25:00,1.55372,1.55386,1.55338,1.55347,1424900000.0
2005-02-14 07:30:00,1.55346,1.55387,1.5532,1.55336,1241400004.0
2005-02-14 07:35:00,1.55335,1.5535,1.55281,1.55292,803099999.0
2005-02-14 07:40:00,1.55297,1.55325,1.55272,1.55293,1714800012.0
2005-02-14 07:45:00,1.55319,1.55329,1.55298,1.553,1153500007.0
2005-02-14 07:50:00,1.5531,1.5536,1.55292,1.55345,1207799995.0
2005-02-14 07:55:00,1.5535,1.55413,1.55339,1.55404,1215600006.0
2005-02-14 08:00:00,1.55395,1.55429,1.55359,1.55374,1272900003.0
2005-02-14 08:05:00,1.5539,1.55405,1.55352,1.55378,1524800009.0
2005-02-14 08:10:00,1.55375,1.55408,1.5534,1.5534,1212300004.0
2005-02-14 08:15:00,1.5537,1.55398,1.55358,1.55395,758099999.0
2005-02-14 08:20:00,1.55393,1.55429,1.55358,1.55429,1243900003.0
2005-02-14 08:25:00,1.55395,1.55426,1.55372,1.55403,1279900007.0
2005-02-14 08:30:00,1.5541,1.55436,1.55393,1.5542,1347000000.0
2005-02-14 08:35:00,1.55425,1.55447,1.55406,1.5544,1214899999.0
2005-02-14 08:40:00,1.5543,1.55448,1.55402,1.55415,1605000000.0
2005-02-14 08:45:00,1.5543,1.55437,1.55357,1.55373,1532899994.0
2005-02-14 08:50:00,1.55365,1.55406,1.55359,1.55388,1325599992.0
2005-02-14 08:55:00,1.55399,1.55418,1.55373,1.55398,677600001.0
2005-02-14 09:00:00,1.55398,1.55418,1.55365,1.55394,1506700004.0
2005-02-14 09:05:00,1.55387,1.55408,1.5537,1.55391,1137900004.0
2005-02-14 09:10:00,1.5538,1.55412,1.55373,1.55392,1214699999.0
2005-02-14 09:15:00,1.55393,1.55412,1.55382,1.554,728400001.0
2005-02-14 09:20:00,1.5541,1.5541,1.55378,1.55389,1161099994.0
2005-02-14 09:25:00,1.55382,1.55415,1.5538,1.55387,1349699996.0
2005-02-14 09:30:00,1.55378,1.55408,1.55355,1.55379,1002900001.0
2005-02-14 09:35:00,1.55395,1.55455,1.55395,1.55411,1402500001.0
2005-02-14 09:40:00,1.5543,1.55451,1.55412,1.55433,1122800006.0
2005-02-14 09:45:00,1.55439,1.55462,1.55408,1.55426,1726100002.0
2005-02-14 09:50:00,1.55435,1.55449,1.55383,1.55437,1174200004.0
2005-02-14 09:55:00,1.55418,1.55465,1.55408,1.55437,1244300007.0
2005-02-14 10:00:00,1.55441,1.55458,1.55379,1.55389,1718600004.0
2005-02-14 10:05:00,1.55392,1.55435,1.55382,1.55394,1796900006.0
2005-02-14 10:10:00,1.55392,1.55435,1.55375,1.55425,1143200002.0
2005-02-14 10:15:00,1.55439,1.55439,1.5537,1.55401,1640100010.0
2005-02-14 10:20:00,1.55377,1.55404,1.55359,1.55375,1230999998.0
2005-02-14 10:25:00,1.55366,1.5541,1.55332,1.55408,1824700002.0
2005-02-14 10:30:00,1.554,1.554,1.5533,1.55357,1456000006.0
2005-02-14 10:35:00,1.55362,1.55371,1.55335,1.5536,1619599996.0
2005-02-14 10:40:00,1.55375,1.55402,1.55352,1.55384,1540900007.0
2005-02-14 10:45:00,1.5538,1.55387,1.55357,1.55379,1336699998.0
2005-02-14 10:50:00,1.55365,1.55396,1.55319,1.55377,1404700005.0
2005-02-14 10:55:00,1.55377,1.5541,1.55317,1.55332,1363499998.0
2005-02-14 11:00:00,1.5533,1.55361,1.55319,1.55338,1443700012.0
2005-02-14 11:05:00,1.55349,1.55382,1.55338,1.55373,1108000009.0
2005-02-14 11:10:00,1.55362,1.55382,1.55341,1.55347,1393399998.0
2005-02-14 11:15:00,1.55344,1.55358,1.55306,1.55306,1525699991.0
2005-02-14 11:20:00,1.55294,1.55312,1.55269,1.55291,1778700002.0
2005-02-14 11:25:00,1.55307,1.55333,1.553,1.5531,1261700008.0
2005-02-14 11:30:00,1.55313,1.55328,1.55297,1.55328,1520500009.0
2005-02-14 11:35:00,1.55329,1.5536,1.55309,1.5535,1819499995.0
2005-02-14 11:40:00,1.55351,1.55365,1.55319,1.55339,1533800006.0
2005-02-14 11:45:00,1.55337,1.55355,1.55315,1.5534,1324700007.0
2005-02-14 11:50:00,1.55342,1.55374,1.55327,1.55345,1691800007.0
2005-02-14 11:55:00,1.55344,1.55359,1.55327,1.55346,1521399996.0
2005-02-14 12:00:00,1.55362,1.554,1.55338,1.55362,1619000005.0
2005-02-14 12:05:00,1.55364,1.55389,1.55333,1.55377,1792599996.0
2005-02-14 12:10:00,1.5537,1.55381,1.55329,1.55371,1549700004.0
2005-02-14 12:15:00,1.55376,1.55407,1.55362,1.55383,1105999992.0
2005-02-14 12:20:00,1.55382,1.55402,1.55365,1.554,1200899997.0
2005-02-14 12:25:00,1.55387,1.55411,1.55371,1.55372,1832399998.0
2005-02-14 12:30:00,1.55389,1.55418,1.5538,1.55402,1357500005.0
2005-02-14 12:35:00,1.55394,1.55419,1.55387,1.55399,1311700000.0
2005-02-14 12:40:00,1.55419,1.5543,1.55391,1.55409,959599997.0
2005-02-14 12:45:00,1.55406,1.5542,1.55384,1.5541,1233100011.0
2005-02-14 12:50:00,1.55406,1.55416,1.55358,1.55416,1455600001.0
2005-02-14 12:55:00,1.5541,1.5542,1.55389,1.554,1322600003.0
2005-02-14 13:00:00,1.55401,1.55432,1.55387,1.55414,1119300002.0
2005-02-14 13:05:00,1.55418,1.55418,1.55381,1.55404,927600003.0
2005-02-14 13:10:00,1.55381,1.55412,1.55373,1.55395,1069099995.0
2005-02-14 13:15:00,1.554,1.55433,1.55393,1.5542,1339399998.0
2005-02-14 13:20:00,1.55424,1.55444,1.5541,1.55434,1042600000.0
2005-02-14 13:25:00,1.55438,1.55454,1.55415,1.5544,1746299998.0
2005-02-14 13:30:00,1.5544,1.55443,1.55377,1.55381,1308000004.0
2005-02-14 13:35:00,1.55389,1.55395,1.55336,1.55349,1129700009.0
2005-02-14 13:40:00,1.55354,1.55354,1.55321,1.55333,1202300004.0
2005-02-14 13:45:00,1.5533,1.55361,1.55326,1.55355,1598900002.0
2005-02-14 13:50:00,1.55335,1.55375,1.55328,1.55366,1180400002.0
2005-02-14 13:55:00,1.55366,1.5543,1.5536,1.55413,1505200001.0
2005-02-14 14:00:00,1.5541,1.55452,1.55373,1.55425,1889399995.0
2005-02-14 14:05:00,1.55434,1.55453,1.554,1.5542,1525500005.0
2005-02-14 14:10:00,1.55437,1.55463,1.55424,1.55449,1509499999.0
2005-02-14 14:15:00,1.55458,1.55469,1.55431,1.55431,1260500002.0
2005-02-14 14:20:00,1.55443,1.55457,1.55418,1.5544,1671000000.0
2005-02-14 14:25:00,1.55445,1.55445,1.55403,1.55431,1272199997.0
2005-02-14 14:30:00,1.55433,1.5547,1.55417,1.5544,1376700002.0
2005-02-14 14:35:00,1.55442,1.55442,1.55405,1.5542,1424599999.0
2005-02-14 14:40:00,1.55402,1.55462,1.55402,1.55456,2165700003.0
2005-02-14 14:45:00,1.55456,1.55477,1.5543,1.55447,1128199999.0
2005-02-14 14:50:00,1.5546,1.55482,1.55425,1.55461,1488900013.0
2005-02-14 14:55:00,1.55467,1.55513,1.55467,1.55484,1579600003.0
2005-02-14 15:00:00,1.55477,1.55487,1.55388,1.55388,1180300001.0
2005-02-14 15:05:00,1.55386,1.55438,1.55372,1.55419,1052899997.0
2005-02-14 15:10:00,1.55428,1.55432,1.554,1.55403,1138600005.0
2005-02-14 15:15:00,1.55407,1.55435,1.55381,1.55419,1175000000.0
2005-02-14 15:20:00,1.55429,1.55443,1.55402,1.55419,1343100005.0
2005-02-14 15:25:00,1.55418,1.55437,1.55393,1.55406,1548100005.0
2005-02-14 15:30:00,1.55389,1.55425,1.55351,1.55351,1293800003.0
2005-02-14 15:35:00,1.55372,1.55388,1.55346,1.55385,1302699997.0
2005-02-14 15:40:00,1.55373,1.55386,1.5536,1.5537,938400001.0
2005-02-14 15:45:00,1.55372,1.55384,1.55336,1.55356,1368800003.0
2005-02-14 15:50:00,1.55372,1.55399,1.55349,1.5539,1547900011.0
2005-02-14 15:55:00,1.55393,1.55418,1.55376,1.55388,1254999993.0
2005-02-14 16:00:00,1.55387,1.55447,1.55375,1.5543,1169600001.0
2005-02-14 16:05:00,1.55428,1.55428,1.55356,1.55374,1054200002.0
2005-02-14 16:10:00,1.5539,1.55419,1.55366,1.55405,1640500002.0
2005-02-14 16:15:00,1.5537,1.55427,1.5537,1.55427,1416200008.0
2005-02-14 16:20:00,1.55428,1.5544,1.55406,1.55411,1440200009.0
2005-02-14 16:25:00,1.55408,1.55431,1.55381,1.55421,1414500004.0
2005-02-14 16:30:00,1.55413,1.55429,1.55384,1.55411,1408199998.0
2005-02-14 16:35:00,1.55406,1.55421,1.55382,1.55399,1463400004.0
2005-02-14 16:40:00,1.5541,1.55467,1.55388,1.55467,1205200009.0
2005-02-14 16:45:00,1.55467,1.55508,1.55436,1.55449,1280399997.0
2005-02-14 16:50:00,1.55453,1.55464,1.55409,1.55428,1211500009.0
2005-02-14 16:55:00,1.55423,1.55432,1.55365,1.55391,1503100009.0
2005-02-14 17:00:00,1.55382,1.55402,1.55358,1.55358,1346400002.0
2005-02-14 17:05:00,1.55376,1.55399,1.55363,1.55382,1429000001.0
2005-02-14 17:10:00,1.55374,1.55398,1.55337,1.5535,1587100003.0
2005-02-14 17:15:00,1.55374,1.55411,1.55347,1.55394,1430600008.0
2005-02-14 17:20:00,1.55407,1.55413,1.55377,1.55393,1103100013.0
2005-02-14 17:25:00,1.55375,1.55393,1.55347,1.5538,1346300003.0
2005-02-14 17:30:00,1.55377,1.55389,1.55354,1.55373,1183300001.0
2005-02-14 17:35:00,1.55383,1.55383,1.55337,1.55343,987699998.0
2005-02-14 17:40:00,1.55349,1.5539,1.55338,1.55373,1528100008.0
2005-02-14 17:45:00,1.55356,1.55392,1.5534,1.55375,1168300001.0
2005-02-14 17:50:00,1.55378,1.55399,1.55347,1.55376,1420600002.0
2005-02-14 17:55:00,1.55371,1.5542,1.55362,1.55401,1244100001.0
2005-02-14 18:00:00,1.55422,1.5545,1.55391,1.5545,8415099977.0
2005-02-14 18:05:00,1.5545,1.5545,1.5541,1.55425,8015599972.0
2005-02-14 18:10:00,1.5545,1.5545,1.55392,1.5545,7503899989.0
2005-02-14 18:15:00,1.5537,1.5545,1.55353,1.5541,6586000031.0
2005-02-14 18:20:00,1.5539,1.5539,1.55333,1.55347,2485400011.0
2005-02-14 18:25:00,1.5543,1.5543,1.55325,1.5534,5519599980.0
2005-02-14 18:30:00,1.55344,1.5541,1.55317,1.5541,6471299993.0
2005-02-14 18:35:00,1.55361,1.55405,1.55334,1.55387,8120499994.0
2005-02-14 18:40:00,1.55396,1.55418,1.55353,1.5537,3781500019.0
2005-02-14 18:45:00,1.55364,1.55411,1.55359,1.55403,2673200016.0
2005-02-14 18:50:00,1.55409,1.55451,1.55391,1.55421,5642500024.0
2005-02-14 18:55:00,1.5543,1.55454,1.55411,1.55432,5316200022.0
2005-02-14 19:00:00,1.55425,1.55452,1.55404,1.55434,2319500004.0
2005-02-14 19:05:00,1.55445,1.55445,1.55393,1.55438,6259600007.0
2005-02-14 19:10:00,1.55436,1.55443,1.55403,1.55428,3996600009.0
2005-02-14 19:15:00,1.55443,1.55448,1.55376,1.55394,4266900007.0
2005-02-14 19:20:00,1.55403,1.55413,1.55371,1.55392,3433300009.0
2005-02-14 19:25:00,1.55408,1.55425,1.5538,1.5538,4692000016.0
2005-02-14 19:30:00,1.55408,1.55415,1.55379,1.5539,4368200012.0
2005-02-14 19:35:00,1.55409,1.55414,1.5537,1.55385,4165500014.0
2005-02-14 19:40:00,1.55391,1.55405,1.55373,1.55397,3214100006.0
2005-02-14 19:45:00,1.55388,1.55405,1.5538,1.55398,3397800023.0
2005-02-14 19:50:00,1.5538,1.55405,1.55377,1.55387,2319099998.0
2005-02-14 19:55:00,1.55393,1.55407,1.55352,1.5539,5804499986.0
2005-02-14 20:00:00,1.5539,1.55399,1.55372,1.55389,2385100011.0
2005-02-14 20:05:00,1.55391,1.554,1.5537,1.55397,2630000001.0
2005-02-14 20:10:00,1.55393,1.55438,1.5539,1.55428,3399600011.0
2005-02-14 20:15:00,1.55419,1.55437,1.55395,1.55395,2079000005.0
2005-02-14 20:20:00,1.55413,1.55421,1.55374,1.55397,3077400027.0
2005-02-14 20:25:00,1.5541,1.55417,1.5538,1.55393,3067800004.0
2005-02-14 20:30:00,1.55389,1.55405,1.55375,1.5538,875099989.0
2005-02-14 20:35:00,1.5538,1.55402,1.55354,1.55373,5014000005.0
2005-02-14 20:40:00,1.55376,1.55402,1.55346,1.55381,3820800001.0
2005-02-14 20:45:00,1.55369,1.55411,1.55366,1.5539,4224000004.0
2005-02-14 20:50:00,1.55395,1.55405,1.55365,1.55388,5807599998.0
2005-02-14 20:55:00,1.55387,1.55389,1.5536,1.5537,6927599997.0
2005-02-14 21:00:00,1.5537,1.5539,1.55353,1.55353,6403700013.0
2005-02-14 21:05:00,1.5538,1.55396,1.55351,1.55385,2733100023.0
2005-02-14 21:10:00,1.55396,1.55405,1.55374,1.55395,3972200004.0
2005-02-14 21:15:00,1.55395,1.55403,1.55355,1.5537,4092800006.0
2005-02-14 21:20:00,1.55355,1.55385,1.55346,1.55363,4089600006.0
2005-02-14 21:25:00,1.55358,1.55398,1.55334,1.55357,3749000009.0
2005-02-14 21:30:00,1.55351,1.55387,1.55336,1.55365,4266600012.0
2005-02-14 21:35:00,1.55365,1.55388,1.55341,1.55347,2190699995.0
2005-02-14 21:40:00,1.55357,1.55368,1.55333,1.55361,4166100008.0
2005-02-14 21:45:00,1.55344,1.55375,1.55342,1.55347,4613400012.0
2005-02-14 21:50:00,1.55354,1.55367,1.55336,1.5535,3389100020.0
2005-02-14 21:55:00,1.55344,1.55357,1.55324,1.55324,3268200001.0
2005-02-14 22:00:00,1.5535,1.5538,1.55324,1.55372,3259099996.0
2005-02-14 22:05:00,1.55367,1.55415,1.55352,1.554,1895399992.0
2005-02-14 22:10:00,1.55427,1.55427,1.5538,1.55383,1613500005.0
2005-02-14 22:15:00,1.55403,1.5542,1.55363,1.55382,1858900004.0
2005-02-14 22:20:00,1.55385,1.55408,1.55368,1.55368,2116799997.0
2005-02-14 22:25:00,1.55386,1.55425,1.55364,1.55386,3172999997.0
2005-02-14 22:30:00,1.55393,1.55414,1.55351,1.5539,1741500001.0
2005-02-14 22:35:00,1.55392,1.55402,1.55336,1.55363,2432400020.0
2005-02-14 22:40:00,1.55377,1.55405,1.55359,1.5538,3669600003.0
2005-02-14 22:45:00,1.55384,1.55413,1.55364,1.55385,1735199995.0
2005-02-14 22:50:00,1.55383,1.55398,1.55332,1.55366,1767400011.0
2005-02-14 22:55:00,1.55374,1.55411,1.55345,1.55372,1369199996.0
2005-02-14 23:00:00,1.55375,1.55405,1.55341,1.5537,1314699997.0
2005-02-14 23:05:00,1.55372,1.55409,1.55369,1.55402,1145300002.0
2005-02-14 23:10:00,1.55398,1.55412,1.55375,1.55384,1037500010.0
2005-02-14 23:15:00,1.55411,1.55416,1.55362,1.55404,1696300000.0
2005-02-14 23:20:00,1.55407,1.5541,1.5538,1.5538,994999992.0
2005-02-14 23:25:00,1.55372,1.55383,1.55328,1.55373,1111300004.0
2005-02-14 23:30:00,1.55387,1.55387,1.55331,1.5536,1334300011.0
2005-02-14 23:35:00,1.55371,1.55406,1.55353,1.55377,1342300000.0
2005-02-14 23:40:00,1.55373,1.55399,1.55359,1.55384,1582999998.0
2005-02-14 23:45:00,1.55374,1.55402,1.55369,1.55373,688900000.0
2005-02-14 23:50:00,1.55383,1.55405,1.55361,1.55364,1180000000.0
2005-02-14 23:55:00,1.55399,1.55425,1.55375,1.55418,990500000.0
2005-02-15 00:00:00,1.55416,1.55434,1.55385,1.55386,1333600006.0
2005-02-15 00:05:00,1.55412,1.55424,1.55384,1.55397,1621999996.0
2005-02-15 00:10:00,1.5541,1.55423,1.55382,1.554,1604199999.0
2005-02-15 00:15:00,1.55385,1.5542,1.55366,1.55374,1346500010.0
2005-02-15 00:20:00,1.55383,1.55427,1.55362,1.5538,1436800005.0
2005-02-15 00:25:00,1.5537,1.55419,1.55349,1.554,1153499999.0
2005-02-15 00:30:00,1.55397,1.55421,1.55366,1.55392,1761299997.0
2005-02-15 00:35:00,1.55384,1.55426,1.55382,1.5539,640500006.0
2005-02-15 00:40:00,1.55398,1.55408,1.55377,1.554,1201899995.0
2005-02-15 00:45:00,1.55379,1.55422,1.55379,1.5541,1170700006.0
2005-02-15 00:50:00,1.55393,1.55437,1.55377,1.554,947099994.0
2005-02-15 00:55:00,1.55402,1.55448,1.554,1.55427,1234100003.0
2005-02-15 01:00:00,1.55423,1.55448,1.55405,1.55428,1455000013.0
2005-02-15 01:05:00,1.5544,1.55448,1.55406,1.55428,1325600003.0
2005-02-15 01:10:00,1.5544,1.55458,1.55415,1.55449,1284900011.0
2005-02-15 01:15:00,1.5544,1.55455,1.55402,1.5545,1067100002.0
2005-02-15 01:20:00,1.55433,1.55455,1.55418,1.55427,881700002.0
2005-02-15 01:25:00,1.55429,1.55448,1.55397,1.55423,1352700008.0
2005-02-15 01:30:00,1.55433,1.55441,1.55361,1.554,1387399995.0
2005-02-15 01:35:00,1.55385,1.5542,1.55379,1.55397,1314400008.0
2005-02-15 01:40:00,1.554,1.55427,1.55393,1.55413,1506800000.0
2005-02-15 01:45:00,1.5542,1.55428,1.55408,1.55417,1134300010.0
2005-02-15 01:50:00,1.55431,1.55438,1.5535,1.5535,889299999.0
2005-02-15 01:55:00,1.55358,1.55387,1.55333,1.5537,1738700016.0
2005-02-15 02:00:00,1.55378,1.55435,1.55346,1.55394,1525799999.0
2005-02-15 02:05:00,1.55383,1.55419,1.55369,1.5539,1276799993.0
2005-02-15 02:10:00,1.55397,1.55419,1.55372,1.554,1495400001.0
2005-02-15 02:15:00,1.55383,1.55419,1.5538,1.55401,1118300002.0
2005-02-15 02:20:00,1.55395,1.55421,1.55382,1.5542,1597299990.0
2005-02-15 02:25:00,1.55404,1.55415,1.5538,1.55415,881800004.0
2005-02-15 02:30:00,1.5538,1.55429,1.5538,1.55396,864299996.0
2005-02-15 02:35:00,1.55411,1.55423,1.55385,1.55393,1546800003.0
2005-02-15 02:40:00,1.55397,1.55439,1.55383,1.55418,854400010.0
2005-02-15 02:45:00,1.55413,1.55413,1.55376,1.55388,833000007.0
2005-02-15 02:50:00,1.5539,1.55423,1.5538,1.55415,1503600009.0
2005-02-15 02:55:00,1.55419,1.55428,1.55382,1.554,1185599997.0
2005-02-15 03:00:00,1.55371,1.5542,1.55371,1.55385,1396100008.0
2005-02-15 03:05:00,1.55388,1.55392,1.55353,1.55373,768500003.0
2005-02-15 03:10:00,1.5537,1.5539,1.55355,1.5539,1323299997.0
2005-02-15 03:15:00,1.55392,1.55405,1.55362,1.55391,978800002.0
2005-02-15 03:20:00,1.55392,1.55409,1.55364,1.55395,1073400004.0
2005-02-15 03:25:00,1.5539,1.55415,1.5536,1.55392,840500002.0
2005-02-15 03:30:00,1.55388,1.55413,1.55376,1.55395,1422799999.0
2005-02-15 03:35:00,1.55403,1.55411,1.55379,1.55405,946900001.0
2005-02-15 03:40:00,1.55405,1.55405,1.55374,1.55398,1024800000.0
2005-02-15 03:45:00,1.554,1.55431,1.55385,1.55412,1485299998.0
2005-02-15 03:50:00,1.554,1.55432,1.55386,1.55416,1522299996.0
2005-02-15 03:55:00,1.55408,1.55429,1.55389,1.55404,1401900004.0
2005-02-15 04:00:00,1.55409,1.55417,1.55371,1.55394,1268799999.0
2005-02-15 04:05:00,1.55379,1.55399,1.55339,1.55361,1624900009.0
2005-02-15 04:10:00,1.5536,1.55384,1.55352,1.55357,1365100009.0
2005-02-15 04:15:00,1.55358,1.55393,1.55327,1.55385,1141999992.0
2005-02-15 04:20:00,1.5538,1.55417,1.55365,1.55387,1379099999.0
2005-02-15 04:25:00,1.55384,1.55393,1.55361,1.55361,1210300001.0
2005-02-15 04:30:00,1.55349,1.55395,1.55349,1.55375,826199999.0
2005-02-15 04:35:00,1.55365,1.55414,1.55361,1.55382,1203600001.0
2005-02-15 04:40:00,1.55387,1.55396,1.55369,1.55376,1547299994.0
2005-02-15 04:45:00,1.55363,1.55397,1.55325,1.55385,1446500004.0
2005-02-15 04:50:00,1.55388,1.55403,1.55352,1.55384,783800005.0
2005-02-15 04:55:00,1.55385,1.55397,1.55362,1.5538,992699997.0
2005-02-15 05:00:00,1.5538,1.55395,1.55368,1.55385,1467400015.0
2005-02-15 05:05:00,1.55386,1.55397,1.55353,1.55364,924900004.0
2005-02-15 05:10:00,1.5538,1.55385,1.55348,1.55356,1210000006.0
2005-02-15 05:15:00,1.55364,1.55392,1.55361,1.55386,696799995.0
2005-02-15 05:20:00,1.55365,1.55393,1.55343,1.55371,1368700003.0
2005-02-15 05:25:00,1.55369,1.55391,1.55358,1.55378,1199499995.0
2005-02-15 05:30:00,1.55382,1.55393,1.55347,1.55366,1264600003.0
2005-02-15 05:35:00,1.55368,1.55393,1.55355,1.55364,1205500000.0
2005-02-15 05:40:00,1.55381,1.55381,1.55329,1.55355,1087600003.0
2005-02-15 05:45:00,1.55352,1.55376,1.55334,1.55338,1476400013.0
2005-02-15 05:50:00,1.55385,1.55396,1.55348,1.55372,1677100000.0
2005-02-15 05:55:00,1.55383,1.55417,1.55359,1.55412,1382800002.0
2005-02-15 06:00:00,1.55417,1.55422,1.5538,1.5539,1554000004.0
2005-02-15 06:05:00,1.55405,1.55416,1.55371,1.554,1748700011.0
2005-02-15 06:10:00,1.554,1.55417,1.55375,1.55401,1267699997.0
2005-02-15 06:15:00,1.55399,1.55409,1.55369,1.55403,1234199997.0
2005-02-15 06:20:00,1.55404,1.55412,1.55372,1.55387,1012300006.0
2005-02-15 06:25:00,1.5538,1.55447,1.55364,1.55438,1192399995.0
2005-02-15 06:30:00,1.55419,1.55435,1.55384,1.55406,1069999995.0
2005-02-15 06:35:00,1.55398,1.55437,1.55381,1.55386,932699995.0
2005-02-15 06:40:00,1.55384,1.55405,1.55374,1.55388,1131400004.0
2005-02-15 06:45:00,1.55397,1.55405,1.55374,1.55387,889900004.0
2005-02-15 06:50:00,1.55389,1.55414,1.55377,1.5539,1469000009.0
2005-02-15 06:55:00,1.55413,1.55428,1.55386,1.55414,1475700002.0
2005-02-15 07:00:00,1.55418,1.55435,1.55391,1.55425,1553900002.0
2005-02-15 07:05:00,1.55427,1.55439,1.55385,1.55385,1140599997.0
2005-02-15 07:10:00,1.55412,1.55436,1.55397,1.55406,971700007.0
2005-02-15 07:15:00,1.55425,1.55434,1.55391,1.55413,1302700004.0
2005-02-15 07:20:00,1.55415,1.55438,1.55381,1.55396,1308300003.0
2005-02-15 07:25:00,1.55395,1.5542,1.55383,1.55412,1375799990.0
2005-02-15 07:30:00,1.55391,1.5542,1.55389,1.55401,1127900011.0
2005-02-15 07:35:00,1.55396,1.55415,1.55361,1.55392,1050100003.0
2005-02-15 07:40:00,1.55405,1.55415,1.55372,1.55406,1561400008.0
2005-02-15 07:45:00,1.55406,1.55429,1.5539,1.55401,1216000006.0
2005-02-15 07:50:00,1.55396,1.55425,1.55377,1.55411,1293000002.0
2005-02-15 07:55:00,1.5541,1.5542,1.55382,1.55399,1254200012.0
2005-02-15 08:00:00,1.55405,1.55422,1.55384,1.55406,809300002.0
2005-02-15 08:05:00,1.5541,1.55421,1.55383,1.554,1106900007.0
2005-02-15 08:10:00,1.55403,1.55417,1.55363,1.55394,1152800010.0
2005-02-15 08:15:00,1.55392,1.55409,1.55379,1.55398,809399996.0
2005-02-15 08:20:00,1.55377,1.55403,1.5534,1.55343,1446600003.0
2005-02-15 08:25:00,1.5535,1.55376,1.55324,1.55356,1134399997.0
2005-02-15 08:30:00,1.55377,1.55394,1.55346,1.5536,1809000002.0
2005-02-15 08:35:00,1.55369,1.55392,1.55329,1.55372,1264700004.0
2005-02-15 08:40:00,1.55375,1.55375,1.55327,1.55342,1094200006.0
2005-02-15 08:45:00,1.55336,1.55348,1.55307,1.55322,1632900009.0
2005-02-15 08:50:00,1.55314,1.55349,1.55307,1.55339,1426500001.0
2005-02-15 08:55:00,1.55319,1.5535,1.5531,1.55334,1242299998.0
2005-02-15 09:00:00,1.55336,1.55353,1.55322,1.55346,977400005.0
2005-02-15 09:05:00,1.55335,1.55349,1.5526,1.55268,1321400018.0
2005-02-15 09:10:00,1.55286,1.55305,1.5527,1.55281,1290199996.0
2005-02-15 09:15:00,1.55281,1.553,1.55263,1.55283,1087599999.0
2005-02-15 09:20:00,1.55292,1.55306,1.55252,1.55258,1173399995.0
2005-02-15 09:25:00,1.55263,1.55299,1.55251,1.55273,1710499998.0
2005-02-15 09:30:00,1.55294,1.55299,1.55259,1.55288,1599400007.0
2005-02-15 09:35:00,1.55302,1.55319,1.55267,1.55285,1218700004.0
2005-02-15 09:40:00,1.55286,1.5531,1.55211,1.55224,1459700003.0
2005-02-15 09:45:00,1.55229,1.55262,1.55215,1.55258,1393200001.0
2005-02-15 09:50:00,1.55257,1.55271,1.55238,1.55238,1107700006.0
2005-02-15 09:55:00,1.55258,1.55268,1.55226,1.55253,1278100004.0
2005-02-15 10:00:00,1.55255,1.55277,1.55225,1.5525,1618399997.0
2005-02-15 10:05:00,1.55246,1.55254,1.55217,1.55231,1817199998.0
2005-02-15 10:10:00,1.55243,1.55255,1.55198,1.55215,1053899997.0
2005-02-15 10:15:00,1.55214,1.55222,1.55172,1.55177,1383600000.0
2005-02-15 10:20:00,1.55185,1.55208,1.55162,1.552,993800005.0
2005-02-15 10:25:00,1.55197,1.55212,1.5517,1.55191,1513800019.0
2005-02-15 10:30:00,1.55189,1.55205,1.55174,1.55187,1342699996.0
2005-02-15 10:35:00,1.55188,1.5521,1.55172,1.55207,1454500005.0
2005-02-15 10:40:00,1.55183,1.55209,1.55162,1.5519,1439900000.0
2005-02-15 10:45:00,1.5519,1.55197,1.5516,1.55174,1285000003.0
2005-02-15 10:50:00,1.55174,1.55192,1.5515,1.55179,1492300005.0
2005-02-15 10:55:00,1.55175,1.55184,1.55111,1.55114,1337700011.0
2005-02-15 11:00:00,1.55107,1.55149,1.55101,1.5513,1506900006.0
2005-02-15 11:05:00,1.55123,1.55149,1.55114,1.55135,1379499997.0
2005-02-15 11:10:00,1.55137,1.55155,1.55111,1.55127,1309200000.0
2005-02-15 11:15:00,1.55113,1.5512,1.55056,1.55107,1290700004.0
2005-02-15 11:20:00,1.55124,1.55134,1.55091,1.5513,1297999997.0
2005-02-15 11:25:00,1.55128,1.55134,1.55102,1.55127,1563700010.0
2005-02-15 11:30:00,1.55121,1.55147,1.55105,1.5513,1481800005.0
2005-02-15 11:35:00,1.55152,1.55178,1.55131,1.55158,1458799998.0
2005-02-15 11:40:00,1.55153,1.55175,1.55117,1.55126,1915500001.0
2005-02-15 11:45:00,1.55142,1.55166,1.55111,1.55148,1416699996.0
2005-02-15 11:50:00,1.55142,1.55164,1.55131,1.55131,1669400000.0
2005-02-15 11:55:00,1.55143,1.55155,1.55123,1.55149,1413200005.0
2005-02-15 12:00:00,1.55141,1.55185,1.55122,1.55164,1087500001.0
2005-02-15 12:05:00,1.55172,1.55182,1.55141,1.55165,1616300012.0
2005-02-15 12:10:00,1.55163,1.55171,1.55135,1.55143,1159399998.0
2005-02-15 12:15:00,1.55153,1.5516,1.55132,1.55153,924600001.0
2005-02-15 12:20:00,1.55141,1.55165,1.55128,1.55146,898400003.0
2005-02-15 12:25:00,1.55157,1.55166,1.55118,1.5514,1492900006.0
2005-02-15 12:30:00,1.5514,1.55152,1.55119,1.55127,1121500002.0
2005-02-15 12:35:00,1.55132,1.55154,1.55113,1.55135,1708400001.0
2005-02-15 12:40:00,1.55155,1.55161,1.55123,1.55151,1295400003.0
2005-02-15 12:45:00,1.55143,1.5517,1.55138,1.55165,1163799995.0
2005-02-15 12:50:00,1.5516,1.55169,1.551,1.5514,1444400001.0
2005-02-15 12:55:00,1.55144,1.55155,1.55123,1.55132,1285000002.0
2005-02-15 13:00:00,1.55135,1.55149,1.55109,1.55133,1426100007.0
2005-02-15 13:05:00,1.55118,1.55152,1.55112,1.55131,1144700000.0
2005-02-15 13:10:00,1.55135,1.55151,1.55111,1.55112,1098000008.0
2005-02-15 13:15:00,1.55122,1.55144,1.55097,1.55111,1284700006.0
2005-02-15 13:20:00,1.55117,1.55122,1.55032,1.55067,1260200000.0
2005-02-15 13:25:00,1.55067,1.55081,1.5501,1.55068,1250200006.0
2005-02-15 13:30:00,1.55063,1.55077,1.55034,1.55062,1555400009.0
2005-02-15 13:35:00,1.55076,1.5508,1.55047,1.55054,1430200006.0
2005-02-15 13:40:00,1.55042,1.55056,1.55018,1.55038,1912899992.0
2005-02-15 13:45:00,1.55052,1.5506,1.54994,1.55027,1762599995.0
2005-02-15 13:50:00,1.5502,1.55053,1.55014,1.55035,1536100005.0
2005-02-15 13:55:00,1.55034,1.55044,1.55009,1.55042,1479800005.0
2005-02-15 14:00:00,1.55036,1.55064,1.55014,1.55059,1739700008.0
2005-02-15 14:05:00,1.55077,1.55123,1.55059,1.55093,1717899999.0
2005-02-15 14:10:00,1.55098,1.55109,1.55076,1.55076,1149399995.0
2005-02-15 14:15:00,1.55097,1.55103,1.55067,1.55074,1088199999.0
2005-02-15 14:20:00,1.55068,1.55082,1.55049,1.5507,1556900018.0
2005-02-15 14:25:00,1.55063,1.55084,1.55041,1.5507,1634000003.0
2005-02-15 14:30:00,1.5507,1.55095,1.55048,1.55095,1527900004.0
2005-02-15 14:35:00,1.55074,1.55118,1.55061,1.55108,1929800010.0
2005-02-15 14:40:00,1.5511,1.55126,1.55048,1.55048,1366300004.0
2005-02-15 14:45:00,1.55064,1.55074,1.5503,1.55042,1195600005.0
2005-02-15 14:50:00,1.55054,1.55065,1.55008,1.55059,1222100000.0
2005-02-15 14:55:00,1.55034,1.55079,1.55034,1.55048,1074300002.0
2005-02-15 15:00:00,1.55058,1.55067,1.55035,1.55052,1461200005.0
2005-02-15 15:05:00,1.55056,1.551,1.55053,1.55087,1276200008.0
2005-02-15 15:10:00,1.55079,1.55112,1.55015,1.55015,1401699998.0
2005-02-15 15:15:00,1.55022,1.55045,1.54981,1.54993,1692099991.0
2005-02-15 15:20:00,1.54992,1.55015,1.54931,1.54962,1182699997.0
2005-02-15 15:25:00,1.5498,1.55018,1.54948,1.54981,1439000014.0
2005-02-15 15:30:00,1.54993,1.55016,1.54963,1.5499,1653599988.0
2005-02-15 15:35:00,1.55012,1.5506,1.55003,1.55051,1177500004.0
2005-02-15 15:40:00,1.55029,1.55042,1.54958,1.54983,775000000.0
2005-02-15 15:45:00,1.54994,1.55032,1.54954,1.55,1235300007.0
2005-02-15 15:50:00,1.54977,1.55031,1.54968,1.55023,1379100000.0
2005-02-15 15:55:00,1.55032,1.55063,1.55019,1.55042,1360999999.0
2005-02-15 16:00:00,1.55024,1.55087,1.55011,1.55087,1532700011.0
2005-02-15 16:05:00,1.55079,1.55097,1.55026,1.55039,1484200001.0
2005-02-15 16:10:00,1.55026,1.55074,1.54996,1.55055,1618800008.0
2005-02-15 16:15:00,1.55016,1.55081,1.55016,1.55064,1721400007.0
2005-02-15 16:20:00,1.55058,1.55088,1.55032,1.5505,1565100002.0
2005-02-15 16:25:00,1.55052,1.55083,1.55033,1.55057,1422999996.0
2005-02-15 16:30:00,1.55054,1.5508,1.55038,1.55078,1038400003.0
2005-02-15 16:35:00,1.55073,1.55073,1.54999,1.55009,1333100002.0
2005-02-15 16:40:00,1.55014,1.55044,1.54985,1.55015,1114300013.0
2005-02-15 16:45:00,1.55022,1.55051,1.54998,1.55045,1510400005.0
2005-02-15 16:50:00,1.55045,1.55088,1.55037,1.55071,1475300004.0
2005-02-15 16:55:00,1.55076,1.55112,1.55068,1.55094,1119899997.0
2005-02-15 17:00:00,1.55089,1.55104,1.55022,1.55022,1402200012.0
2005-02-15 17:05:00,1.5503,1.55051,1.55014,1.55034,1347699989.0
2005-02-15 17:10:00,1.55045,1.55088,1.55023,1.55072,1466500005.0
2005-02-15 17:15:00,1.55071,1.55095,1.55034,1.55055,1573599997.0
2005-02-15 17:20:00,1.55072,1.55072,1.55013,1.55028,1555300006.0
2005-02-15 17:25:00,1.55031,1.55056,1.55014,1.55024,1258900010.0
2005-02-15 17:30:00,1.5501,1.55032,1.55004,1.55017,1295200000.0
2005-02-15 17:35:00,1.55018,1.55018,1.54973,1.54981,1469899992.0
2005-02-15 17:40:00,1.54981,1.55002,1.54953,1.54985,1449900001.0
2005-02-15 17:45:00,1.54977,1.55004,1.54955,1.54972,1362400004.0
2005-02-15 17:50:00,1.54971,1.54985,1.54935,1.54939,955700003.0
2005-02-15 17:55:00,1.54944,1.55027,1.54935,1.55002,1385999996.0
2005-02-15 18:00:00,1.54998,1.55019,1.5497,1.5501,7547700035.0
2005-02-15 18:05:00,1.5499,1.5501,1.5497,1.54999,9117000040.0
2005-02-15 18:10:00,1.5501,1.55015,1.54968,1.5501,7789100011.0
2005-02-15 18:15:00,1.5499,1.55017,1.54969,1.55005,7675800020.0
2005-02-15 18:20:00,1.55021,1.55021,1.54929,1.5496,4906000007.0
2005-02-15 18:25:00,1.5495,1.5497,1.54888,1.54914,7575000020.0
2005-02-15 18:30:00,1.54904,1.54945,1.54904,1.5492,3265300002.0
2005-02-15 18:35:00,1.54935,1.5496,1.54889,1.54895,8472300014.0
2005-02-15 18:40:00,1.5496,1.5496,1.54873,1.54894,4339100008.0
2005-02-15 18:45:00,1.54921,1.54943,1.54891,1.54943,2690799990.0
2005-02-15 18:50:00,1.54925,1.55006,1.54914,1.54992,5948700024.0
2005-02-15 18:55:00,1.55002,1.55027,1.54972,1.54995,6105500036.0
2005-02-15 19:00:00,1.54998,1.55018,1.54949,1.54963,2400600000.0
2005-02-15 19:05:00,1.54992,1.55001,1.54943,1.54951,6756400011.0
2005-02-15 19:10:00,1.54948,1.54979,1.54936,1.54959,3792000020.0
2005-02-15 19:15:00,1.54974,1.54983,1.54929,1.54953,4463400011.0
2005-02-15 19:20:00,1.54955,1.54955,1.54904,1.54935,3583200005.0
2005-02-15 19:25:00,1.5494,1.54968,1.54918,1.54918,4434199997.0
2005-02-15 19:30:00,1.5495,1.54963,1.54923,1.54944,6007199972.0
2005-02-15 19:35:00,1.54956,1.54974,1.54908,1.54908,4104400015.0
2005-02-15 19:40:00,1.54924,1.54956,1.54905,1.54926,2791700006.0
2005-02-15 19:45:00,1.5494,1.54959,1.54904,1.54921,2586400009.0
2005-02-15 19:50:00,1.54922,1.54932,1.54898,1.54918,2017499997.0
2005-02-15 19:55:00,1.54937,1.54941,1.54823,1.54857,5898700009.0
2005-02-15 20:00:00,1.5487,1.5496,1.54841,1.54947,2596300026.0
2005-02-15 20:05:00,1.54948,1.54948,1.54905,1.5492,2852800014.0
2005-02-15 20:10:00,1.5492,1.54935,1.54906,1.54915,3637900007.0
2005-02-15 20:15:00,1.54927,1.5497,1.54912,1.5496,4279600015.0
2005-02-15 20:20:00,1.54917,1.54939,1.54893,1.54922,3030200010.0
2005-02-15 20:25:00,1.5492,1.5497,1.54885,1.54885,4811499985.0
2005-02-15 20:30:00,1.5494,1.5495,1.54896,1.54915,5563999996.0
2005-02-15 20:35:00,1.54893,1.54922,1.5488,1.54882,4960200013.0
2005-02-15 20:40:00,1.54897,1.54918,1.5484,1.54885,4426000022.0
2005-02-15 20:45:00,1.54912,1.54931,1.54864,1.54887,4470100022.0
2005-02-15 20:50:00,1.54894,1.54954,1.54878,1.5495,6339500009.0
2005-02-15 20:55:00,1.54945,1.54945,1.549,1.549,6106799984.0
2005-02-15 21:00:00,1.5491,1.54964,1.549,1.54943,5901100000.0
2005-02-15 21:05:00,1.5494,1.54968,1.54897,1.54897,2699000011.0
2005-02-15 21:10:00,1.54915,1.54924,1.549,1.54912,3659000009.0
2005-02-15 21:15:00,1.54922,1.54932,1.5488,1.54922,4083600017.0
2005-02-15 21:20:00,1.5491,1.54962,1.549,1.54923,7199200005.0
2005-02-15 21:25:00,1.54922,1.54941,1.54876,1.54897,3406900000.0
2005-02-15 21:30:00,1.54927,1.54927,1.54888,1.54895,4419800001.0
2005-02-15 21:35:00,1.54897,1.5491,1.54873,1.54889,1969000002.0
2005-02-15 21:40:00,1.54886,1.549,1.54865,1.54888,3887100011.0
2005-02-15 21:45:00,1.54886,1.54907,1.54874,1.5489,4645400008.0
2005-02-15 21:50:00,1.54898,1.54902,1.5487,1.54882,2673900019.0
2005-02-15 21:55:00,1.54876,1.54901,1.54865,1.54898,3809100008.0
2005-02-15 22:00:00,1.549,1.54912,1.54881,1.54905,2954400004.0
2005-02-15 22:05:00,1.54903,1.54907,1.54862,1.54877,2383399999.0
2005-02-15 22:10:00,1.54895,1.54895,1.54865,1.54876,1988699996.0
2005-02-15 22:15:00,1.54885,1.54906,1.54862,1.54877,1637299993.0
2005-02-15 22:20:00,1.54877,1.54907,1.54869,1.54876,1982600006.0
2005-02-15 22:25:00,1.549,1.5492,1.54863,1.54908,3175500006.0
2005-02-15 22:30:00,1.54902,1.54929,1.54869,1.54911,1925500005.0
2005-02-15 22:35:00,1.54915,1.54919,1.5487,1.54885,2642500007.0
2005-02-15 22:40:00,1.54907,1.54963,1.54889,1.54937,3905799994.0
2005-02-15 22:45:00,1.54926,1.54942,1.54897,1.54911,2029799997.0
2005-02-15 22:50:00,1.54932,1.54948,1.549,1.54927,1626300008.0
2005-02-15 22:55:00,1.5493,1.54941,1.54889,1.54889,1581700013.0
2005-02-15 23:00:00,1.54902,1.54976,1.54902,1.54947,1300800006.0
2005-02-15 23:05:00,1.54948,1.54961,1.5492,1.54959,1254700003.0
2005-02-15 23:10:00,1.54942,1.54968,1.54925,1.54937,997699997.0
2005-02-15 23:15:00,1.5494,1.54981,1.5494,1.54959,1260700008.0
2005-02-15 23:20:00,1.54967,1.54985,1.54946,1.54962,729299998.0
2005-02-15 23:25:00,1.54962,1.54978,1.54903,1.54966,896300001.0
2005-02-15 23:30:00,1.54966,1.54967,1.54908,1.54932,1258300006.0
2005-02-15 23:35:00,1.54947,1.54966,1.54932,1.5495,679599998.0
2005-02-15 23:40:00,1.54945,1.54975,1.54944,1.54975,1182200009.0
2005-02-15 23:45:00,1.54955,1.54978,1.54892,1.54953,1307100007.0
2005-02-15 23:50:00,1.5495,1.54989,1.5494,1.5494,1318799997.0
2005-02-15 23:55:00,1.5497,1.54972,1.54931,1.54948,787199999.0
2005-02-16 00:00:00,1.5495,1.54975,1.54913,1.54969,960999997.0
2005-02-16 00:05:00,1.54957,1.54987,1.54934,1.54964,1163699998.0
2005-02-16 00:10:00,1.54954,1.54983,1.54934,1.54935,1348199996.0
2005-02-16 00:15:00,1.54944,1.54955,1.54911,1.54945,2051600008.0
2005-02-16 00:20:00,1.54948,1.54958,1.54897,1.54897,971300003.0
2005-02-16 00:25:00,1.54917,1.54935,1.54875,1.54884,1061800005.0
2005-02-16 00:30:00,1.54887,1.5489,1.54807,1.54851,1323099988.0
2005-02-16 00:35:00,1.54878,1.54878,1.54843,1.54854,1001100001.0
2005-02-16 00:40:00,1.54854,1.54879,1.54827,1.54827,1399900007.0
2005-02-16 00:45:00,1.54824,1.54873,1.54819,1.54826,1290099996.0
2005-02-16 00:50:00,1.54832,1.54867,1.5482,1.5485,1157300011.0
2005-02-16 00:55:00,1.5485,1.5488,1.54825,1.5484,1400000008.0
2005-02-16 01:00:00,1.54829,1.54846,1.54806,1.54818,1232599998.0
2005-02-16 01:05:00,1.54833,1.5487,1.5481,1.54845,1211200002.0
2005-02-16 01:10:00,1.54848,1.54871,1.54818,1.54844,1123300004.0
2005-02-16 01:15:00,1.54842,1.54855,1.54779,1.5485,1196200011.0
2005-02-16 01:20:00,1.54857,1.54857,1.54742,1.5476,1422200003.0
2005-02-16 01:25:00,1.54767,1.54795,1.54752,1.54762,1138899997.0
2005-02-16 01:30:00,1.54763,1.54765,1.54711,1.54741,1109500003.0
2005-02-16 01:35:00,1.54748,1.54758,1.54715,1.54736,1737000004.0
2005-02-16 01:40:00,1.54759,1.54776,1.54727,1.54768,1176700001.0
2005-02-16 01:45:00,1.54765,1.54779,1.54733,1.54741,1293900004.0
2005-02-16 01:50:00,1.54749,1.54761,1.54707,1.54724,1186000000.0
2005-02-16 01:55:00,1.54728,1.54758,1.5471,1.5475,1373600001.0
2005-02-16 02:00:00,1.54747,1.54755,1.54695,1.54705,1361499998.0
2005-02-16 02:05:00,1.54724,1.54734,1.54672,1.54708,1305700002.0
2005-02-16 02:10:00,1.5471,1.54758,1.54685,1.54748,1295000005.0
2005-02-16 02:15:00,1.54748,1.54796,1.54732,1.54778,1265500009.0
2005-02-16 02:20:00,1.54783,1.54808,1.5476,1.54796,1208799986.0
2005-02-16 02:25:00,1.54788,1.54818,1.54774,1.54802,1243400007.0
2005-02-16 02:30:00,1.54802,1.54829,1.54785,1.54785,1324000009.0
2005-02-16 02:35:00,1.54796,1.54823,1.54767,1.54801,1548700005.0
2005-02-16 02:40:00,1.54818,1.54825,1.54792,1.54825,1429700003.0
2005-02-16 02:45:00,1.5482,1.54832,1.54796,1.54812,1128400006.0
2005-02-16 02:50:00,1.5482,1.54825,1.54783,1.54825,1161000003.0
2005-02-16 02:55:00,1.5481,1.54823,1.54795,1.54803,1546400005.0
2005-02-16 03:00:00,1.5482,1.54839,1.54799,1.54819,1251700007.0
2005-02-16 03:05:00,1.54839,1.54857,1.54813,1.54839,848000000.0
2005-02-16 03:10:00,1.54848,1.54869,1.54829,1.54853,1289600008.0
2005-02-16 03:15:00,1.54864,1.54873,1.54833,1.54837,1091400004.0
2005-02-16 03:20:00,1.54836,1.54868,1.54827,1.54859,883799999.0
2005-02-16 03:25:00,1.54846,1.54878,1.54837,1.54878,900700009.0
2005-02-16 03:30:00,1.54865,1.54887,1.54847,1.54875,1509799998.0
2005-02-16 03:35:00,1.54878,1.54888,1.54845,1.54863,1292499996.0
2005-02-16 03:40:00,1.54883,1.54887,1.5485,1.54882,1396399992.0
2005-02-16 03:45:00,1.54879,1.54885,1.54811,1.5485,1775199997.0
2005-02-16 03:50:00,1.54846,1.54884,1.54827,1.54847,951499998.0
2005-02-16 03:55:00,1.54823,1.54868,1.54814,1.54841,1293900002.0
2005-02-16 04:00:00,1.54835,1.54878,1.54826,1.54861,1257099999.0
2005-02-16 04:05:00,1.54849,1.54867,1.5481,1.54821,1328900003.0
2005-02-16 04:10:00,1.54815,1.5487,1.54815,1.5486,782200002.0
2005-02-16 04:15:00,1.5486,1.5487,1.54837,1.54844,936499995.0
2005-02-16 04:20:00,1.54842,1.54878,1.54824,1.54859,1522100003.0
2005-02-16 04:25:00,1.5488,1.54896,1.54821,1.54889,1510600005.0
2005-02-16 04:30:00,1.54864,1.54897,1.54845,1.5488,313500001.0
2005-02-16 04:35:00,1.54863,1.5491,1.54854,1.54885,1433300002.0
2005-02-16 04:40:00,1.54873,1.54914,1.5487,1.54903,1143100006.0
2005-02-16 04:45:00,1.54895,1.54927,1.54876,1.54889,1643100016.0
2005-02-16 04:50:00,1.54917,1.54945,1.54879,1.54894,1324900002.0
2005-02-16 04:55:00,1.54911,1.54936,1.54877,1.5491,1372799996.0
2005-02-16 05:00:00,1.54911,1.54955,1.54911,1.54926,1309600010.0
2005-02-16 05:05:00,1.54939,1.54967,1.54923,1.54944,1527099998.0
2005-02-16 05:10:00,1.54949,1.54983,1.54884,1.54885,1279300010.0
2005-02-16 05:15:00,1.549,1.55015,1.549,1.54969,1228500001.0
2005-02-16 05:20:00,1.54985,1.55006,1.5494,1.54973,1319999995.0
2005-02-16 05:25:00,1.54958,1.55005,1.5495,1.54975,1319300003.0
2005-02-16 05:30:00,1.5498,1.54992,1.54958,1.54968,1124200002.0
2005-02-16 05:35:00,1.54971,1.55007,1.54955,1.54985,1359599993.0
2005-02-16 05:40:00,1.54995,1.54995,1.5496,1.54973,752300003.0
2005-02-16 05:45:00,1.54982,1.55002,1.54959,1.54959,1546000006.0
2005-02-16 05:50:00,1.54993,1.54994,1.54963,1.54963,1685799999.0
2005-02-16 05:55:00,1.54975,1.55,1.54962,1.54979,1171400001.0
2005-02-16 06:00:00,1.54999,1.54999,1.54943,1.54983,1392100007.0
2005-02-16 06:05:00,1.54996,1.55013,1.54968,1.55013,1598300006.0
2005-02-16 06:10:00,1.55011,1.55032,1.54979,1.5502,1311600013.0
2005-02-16 06:15:00,1.55022,1.55025,1.54979,1.54995,1384600006.0
2005-02-16 06:20:00,1.55015,1.55015,1.54982,1.55003,1312500008.0
2005-02-16 06:25:00,1.54997,1.55027,1.54975,1.55,1426899999.0
2005-02-16 06:30:00,1.55004,1.5502,1.54984,1.55008,1331700000.0
2005-02-16 06:35:00,1.54993,1.55021,1.54984,1.54995,1084399999.0
2005-02-16 06:40:00,1.55001,1.55025,1.54982,1.55005,1378399998.0
2005-02-16 06:45:00,1.55006,1.55026,1.54985,1.55008,1111999994.0
2005-02-16 06:50:00,1.55009,1.55028,1.54982,1.55014,1090399998.0
2005-02-16 06:55:00,1.55019,1.55025,1.54998,1.55009,1179700006.0
2005-02-16 07:00:00,1.55001,1.55036,1.54987,1.55012,1780200013.0
2005-02-16 07:05:00,1.54972,1.55024,1.5496,1.54998,1342800006.0
2005-02-16 07:10:00,1.54998,1.55025,1.54965,1.55016,1187400007.0
2005-02-16 07:15:00,1.5502,1.55025,1.54969,1.54995,1392299995.0
2005-02-16 07:20:00,1.54985,1.55012,1.54879,1.54887,1515500002.0
2005-02-16 07:25:00,1.54891,1.54927,1.54884,1.54921,1264000004.0
2005-02-16 07:30:00,1.54933,1.54967,1.54913,1.54945,1478999990.0
2005-02-16 07:35:00,1.5494,1.54997,1.5494,1.54966,1467000008.0
2005-02-16 07:40:00,1.54953,1.55,1.54948,1.54974,1625100006.0
2005-02-16 07:45:00,1.54977,1.54995,1.54957,1.54982,1178000001.0
2005-02-16 07:50:00,1.54965,1.54997,1.54943,1.54991,1364000000.0
2005-02-16 07:55:00,1.54977,1.54995,1.54936,1.54962,954699996.0
2005-02-16 08:00:00,1.54966,1.54998,1.54959,1.54976,1381799992.0
2005-02-16 08:05:00,1.54982,1.5499,1.54953,1.54983,1294500005.0
2005-02-16 08:10:00,1.54954,1.54995,1.54944,1.54963,962800006.0
2005-02-16 08:15:00,1.54964,1.54969,1.54935,1.54957,894200002.0
2005-02-16 08:20:00,1.54958,1.54958,1.54918,1.54935,1290100001.0
2005-02-16 08:25:00,1.54947,1.54947,1.54905,1.54927,940000000.0
2005-02-16 08:30:00,1.54922,1.5494,1.549,1.54928,1308999994.0
2005-02-16 08:35:00,1.54945,1.54945,1.54885,1.54896,975999995.0
2005-02-16 08:40:00,1.54941,1.54956,1.54905,1.54938,1212400010.0
2005-02-16 08:45:00,1.54963,1.54978,1.54904,1.54939,1333400000.0
2005-02-16 08:50:00,1.54935,1.5495,1.54892,1.54896,1079800009.0
2005-02-16 08:55:00,1.54906,1.54921,1.54885,1.54917,1184100006.0
2005-02-16 09:00:00,1.54906,1.54945,1.54897,1.54945,1109700013.0
2005-02-16 09:05:00,1.5495,1.54965,1.54904,1.54916,1424400006.0
2005-02-16 09:10:00,1.54926,1.54949,1.54837,1.54837,1334900000.0
2005-02-16 09:15:00,1.54835,1.54859,1.54817,1.5485,1202799999.0
2005-02-16 09:20:00,1.54836,1.54857,1.54819,1.54842,1411099999.0
2005-02-16 09:25:00,1.54838,1.54838,1.54781,1.54799,1006500000.0
2005-02-16 09:30:00,1.54821,1.54851,1.54815,1.54824,1211700001.0
2005-02-16 09:35:00,1.54829,1.54861,1.54821,1.54857,1196299997.0
2005-02-16 09:40:00,1.54845,1.54875,1.54825,1.54841,1256699996.0
2005-02-16 09:45:00,1.54849,1.54849,1.54795,1.54817,1293699999.0
2005-02-16 09:50:00,1.54809,1.54819,1.54726,1.54726,1219100005.0
2005-02-16 09:55:00,1.54752,1.54765,1.54728,1.54752,1338300006.0
2005-02-16 10:00:00,1.5474,1.54754,1.54647,1.54668,1650500004.0
2005-02-16 10:05:00,1.54687,1.54725,1.54669,1.54677,1647200001.0
2005-02-16 10:10:00,1.54678,1.54706,1.5466,1.54697,1272000008.0
2005-02-16 10:15:00,1.54683,1.5472,1.54671,1.54711,1370600003.0
2005-02-16 10:20:00,1.54705,1.54705,1.54659,1.54694,1010900012.0
2005-02-16 10:25:00,1.54701,1.54709,1.54659,1.54677,1612300001.0
2005-02-16 10:30:00,1.54683,1.54709,1.5467,1.54673,1432200003.0
2005-02-16 10:35:00,1.54679,1.54719,1.54671,1.54705,1634200006.0
2005-02-16 10:40:00,1.54678,1.54705,1.54651,1.54654,2151500009.0
2005-02-16 10:45:00,1.54672,1.547,1.54652,1.54668,1689800006.0
2005-02-16 10:50:00,1.54672,1.54727,1.54667,1.54722,1846800018.0
2005-02-16 10:55:00,1.54701,1.54729,1.54687,1.5471,1299600021.0
2005-02-16 11:00:00,1.54714,1.54723,1.54674,1.54711,1387099995.0
2005-02-16 11:05:00,1.54707,1.5473,1.54678,1.54678,1154999998.0
2005-02-16 11:10:00,1.54691,1.54734,1.54663,1.54726,1608800008.0
2005-02-16 11:15:00,1.54717,1.54727,1.54691,1.54713,1328499989.0
2005-02-16 11:20:00,1.54712,1.54718,1.54691,1.5471,1784900009.0
2005-02-16 11:25:00,1.54707,1.54716,1.54638,1.54648,1317799998.0
2005-02-16 11:30:00,1.54638,1.54685,1.54631,1.54661,1790000006.0
2005-02-16 11:35:00,1.54685,1.54708,1.5465,1.54679,1257699996.0
2005-02-16 11:40:00,1.54705,1.5473,1.54679,1.54704,1485200005.0
2005-02-16 11:45:00,1.54719,1.54733,1.54683,1.54685,1220000007.0
2005-02-16 11:50:00,1.547,1.54717,1.54679,1.54705,1875800015.0
2005-02-16 11:55:00,1.54686,1.54718,1.54685,1.54702,1378600004.0
2005-02-16 12:00:00,1.54715,1.54717,1.54675,1.54692,1460899991.0
2005-02-16 12:05:00,1.54698,1.54719,1.54676,1.54706,1096199999.0
2005-02-16 12:10:00,1.5469,1.54718,1.54663,1.54677,1089999999.0
2005-02-16 12:15:00,1.54679,1.54708,1.54641,1.54697,1509099993.0
2005-02-16 12:20:00,1.547,1.54706,1.54666,1.54683,1335200006.0
2005-02-16 12:25:00,1.54684,1.54694,1.54647,1.54653,1594699999.0
2005-02-16 12:30:00,1.5468,1.54688,1.54644,1.54644,1167900008.0
2005-02-16 12:35:00,1.54653,1.54663,1.54625,1.54634,1440600007.0
2005-02-16 12:40:00,1.54618,1.54647,1.54586,1.54626,1540600015.0
2005-02-16 12:45:00,1.54626,1.54658,1.54601,1.54642,1349900000.0
2005-02-16 12:50:00,1.54648,1.54656,1.54599,1.54637,1346200005.0
2005-02-16 12:55:00,1.54652,1.54661,1.5462,1.54629,1337499992.0
2005-02-16 13:00:00,1.54638,1.54652,1.5461,1.5463,1271299999.0
2005-02-16 13:05:00,1.54643,1.54661,1.54624,1.54636,1296199999.0
2005-02-16 13:10:00,1.54634,1.54662,1.54616,1.54638,1299199995.0
2005-02-16 13:15:00,1.54628,1.54649,1.54621,1.54625,1271900000.0
2005-02-16 13:20:00,1.54629,1.54656,1.54615,1.54632,1358200000.0
2005-02-16 13:25:00,1.54643,1.5466,1.54623,1.54648,1565800002.0
2005-02-16 13:30:00,1.54634,1.54652,1.54622,1.54635,1366999993.0
2005-02-16 13:35:00,1.54647,1.54664,1.54622,1.54655,1209200001.0
2005-02-16 13:40:00,1.54668,1.547,1.54641,1.54681,1498600003.0
2005-02-16 13:45:00,1.54666,1.54695,1.54653,1.54692,1364900002.0
2005-02-16 13:50:00,1.54678,1.54691,1.54652,1.54678,1561499998.0
2005-02-16 13:55:00,1.5468,1.54692,1.54656,1.54676,1448399999.0
2005-02-16 14:00:00,1.54676,1.54705,1.54647,1.54684,1872599998.0
2005-02-16 14:05:00,1.54683,1.54701,1.54635,1.54637,1461000010.0
2005-02-16 14:10:00,1.54646,1.54679,1.54631,1.54653,1341600008.0
2005-02-16 14:15:00,1.5465,1.54681,1.54649,1.5466,1350300011.0
2005-02-16 14:20:00,1.5468,1.54698,1.54658,1.54665,1750400008.0
2005-02-16 14:25:00,1.54687,1.54694,1.54634,1.5468,1603299990.0
2005-02-16 14:30:00,1.54695,1.54702,1.54657,1.54693,1525699991.0
2005-02-16 14:35:00,1.54695,1.54711,1.54676,1.54698,1387199996.0
2005-02-16 14:40:00,1.54704,1.54704,1.54649,1.54668,1202100009.0
2005-02-16 14:45:00,1.54691,1.5474,1.54672,1.54713,1918000004.0
2005-02-16 14:50:00,1.54733,1.54733,1.54675,1.54689,1363399995.0
2005-02-16 14:55:00,1.54679,1.54722,1.54677,1.54692,1367200000.0
2005-02-16 15:00:00,1.547,1.54727,1.54684,1.54699,1698700001.0
2005-02-16 15:05:00,1.54692,1.54706,1.54621,1.54645,1524800003.0
2005-02-16 15:10:00,1.54639,1.54694,1.54622,1.54657,1541399999.0
2005-02-16 15:15:00,1.54678,1.54686,1.54642,1.54686,1622399995.0
2005-02-16 15:20:00,1.54688,1.54718,1.54668,1.54703,1515000004.0
2005-02-16 15:25:00,1.54708,1.54708,1.54562,1.54603,1533500001.0
2005-02-16 15:30:00,1.54639,1.54639,1.54562,1.54586,1481300002.0
2005-02-16 15:35:00,1.54618,1.54649,1.54583,1.54608,1321400000.0
2005-02-16 15:40:00,1.54591,1.54627,1.5453,1.54534,1716999999.0
2005-02-16 15:45:00,1.54547,1.54634,1.54508,1.54624,1413600008.0
2005-02-16 15:50:00,1.54632,1.54644,1.54599,1.54619,1485399996.0
2005-02-16 15:55:00,1.54602,1.54644,1.54581,1.54623,1425900005.0
2005-02-16 16:00:00,1.5463,1.54662,1.54596,1.54629,1546700017.0
2005-02-16 16:05:00,1.54625,1.54691,1.54607,1.54656,1762500003.0
2005-02-16 16:10:00,1.54675,1.54679,1.54614,1.54648,1555600003.0
2005-02-16 16:15:00,1.54636,1.54666,1.54612,1.54648,1843500001.0
2005-02-16 16:20:00,1.5465,1.54667,1.54634,1.54637,1481700002.0
2005-02-16 16:25:00,1.54653,1.5466,1.5461,1.54642,1270500012.0
2005-02-16 16:30:00,1.54617,1.54653,1.54607,1.54616,1291500007.0
2005-02-16 16:35:00,1.54633,1.5465,1.54614,1.54631,1192000003.0
2005-02-16 16:40:00,1.5465,1.5465,1.54592,1.54622,1303000007.0
2005-02-16 16:45:00,1.54629,1.54658,1.54616,1.54643,1571100003.0
2005-02-16 16:50:00,1.54641,1.5466,1.54613,1.54636,1284900001.0
2005-02-16 16:55:00,1.54638,1.5466,1.54607,1.54616,1450000009.0
2005-02-16 17:00:00,1.54619,1.54715,1.54619,1.54662,1459100002.0
2005-02-16 17:05:00,1.54709,1.54761,1.54666,1.5467,1319700006.0
2005-02-16 17:10:00,1.54657,1.5468,1.54588,1.54596,1401500010.0
2005-02-16 17:15:00,1.54614,1.54634,1.54577,1.54605,1570199992.0
2005-02-16 17:20:00,1.54627,1.54709,1.54611,1.54673,1561999994.0
2005-02-16 17:25:00,1.5471,1.54729,1.5468,1.54698,1406399994.0
2005-02-16 17:30:00,1.54674,1.54761,1.54674,1.54761,1928299997.0
2005-02-16 17:35:00,1.54778,1.54828,1.54743,1.54814,1145600005.0
2005-02-16 17:40:00,1.54807,1.54889,1.5479,1.54847,1501000005.0
2005-02-16 17:45:00,1.54847,1.54873,1.54825,1.5486,1653400016.0
2005-02-16 17:50:00,1.54858,1.54887,1.54836,1.54846,1438699994.0
2005-02-16 17:55:00,1.54855,1.54866,1.54782,1.54792,1314999999.0
2005-02-16 18:00:00,1.54795,1.548,1.5476,1.5478,8408399964.0
2005-02-16 18:05:00,1.5478,1.54808,1.54701,1.54725,9554400000.0
2005-02-16 18:10:00,1.5478,1.548,1.54719,1.5478,7010400021.0
2005-02-16 18:15:00,1.54737,1.548,1.54706,1.54723,7887999997.0
2005-02-16 18:20:00,1.54739,1.5478,1.5472,1.5476,6275499974.0
2005-02-16 18:25:00,1.5478,1.548,1.54697,1.54738,7704299983.0
2005-02-16 18:30:00,1.54732,1.5475,1.54701,1.5473,7234200024.0
2005-02-16 18:35:00,1.54715,1.54771,1.54682,1.54739,8908699997.0
2005-02-16 18:40:00,1.5474,1.54842,1.5473,1.54801,5151099985.0
2005-02-16 18:45:00,1.54814,1.54831,1.54792,1.54815,2679199998.0
2005-02-16 18:50:00,1.54809,1.54822,1.54741,1.54776,5074300009.0
2005-02-16 18:55:00,1.54787,1.54807,1.54752,1.5477,6122900017.0
2005-02-16 19:00:00,1.54766,1.54769,1.54727,1.54741,2235400004.0
2005-02-16 19:05:00,1.54762,1.54765,1.5473,1.54737,6041700002.0
2005-02-16 19:10:00,1.54741,1.54767,1.54716,1.54758,3992900023.0
2005-02-16 19:15:00,1.54776,1.54795,1.54744,1.54792,4644000007.0
2005-02-16 19:20:00,1.5478,1.54804,1.54728,1.54749,3821500016.0
2005-02-16 19:25:00,1.54742,1.54781,1.54703,1.54703,4062300007.0
2005-02-16 19:30:00,1.54725,1.54736,1.54678,1.54686,4652200014.0
2005-02-16 19:35:00,1.54702,1.54713,1.54677,1.54677,4265400005.0
2005-02-16 19:40:00,1.54691,1.54707,1.54667,1.5468,3016000008.0
2005-02-16 19:45:00,1.54668,1.54696,1.54658,1.54681,2821500009.0
2005-02-16 19:50:00,1.54677,1.54692,1.54654,1.54672,2251199996.0
2005-02-16 19:55:00,1.54678,1.54695,1.54659,1.54672,5927800001.0
2005-02-16 20:00:00,1.54685,1.54695,1.5466,1.54695,2384100002.0
2005-02-16 20:05:00,1.54707,1.5473,1.54693,1.54718,2989000005.0
2005-02-16 20:10:00,1.5471,1.54779,1.54676,1.54687,3362300005.0
2005-02-16 20:15:00,1.54699,1.54732,1.54675,1.5471,4310499990.0
2005-02-16 20:20:00,1.54704,1.54725,1.54686,1.5469,2979899996.0
2005-02-16 20:25:00,1.54708,1.5471,1.54673,1.54673,4679599996.0
2005-02-16 20:30:00,1.54675,1.54687,1.54656,1.54664,846400006.0
2005-02-16 20:35:00,1.54684,1.54689,1.54638,1.54645,5241800012.0
2005-02-16 20:40:00,1.5467,1.54698,1.54646,1.54663,4302100014.0
2005-02-16 20:45:00,1.5465,1.54692,1.54647,1.54692,3968500011.0
2005-02-16 20:50:00,1.54694,1.54698,1.5466,1.5468,5939400021.0
2005-02-16 20:55:00,1.5468,1.5471,1.5467,1.5469,5308000012.0
2005-02-16 21:00:00,1.5469,1.5472,1.54641,1.5466,6790100025.0
2005-02-16 21:05:00,1.5468,1.54686,1.54657,1.54677,2442700015.0
2005-02-16 21:10:00,1.54684,1.54688,1.54661,1.54678,3481399998.0
2005-02-16 21:15:00,1.54685,1.54696,1.54654,1.5466,4555900020.0
2005-02-16 21:20:00,1.5472,1.5473,1.5467,1.5469,6177700014.0
2005-02-16 21:25:00,1.54675,1.54694,1.54665,1.54678,3439799994.0
2005-02-16 21:30:00,1.54692,1.54711,1.54664,1.5469,4705100016.0
2005-02-16 21:35:00,1.54682,1.54703,1.54651,1.54664,2128499997.0
2005-02-16 21:40:00,1.54657,1.54675,1.5464,1.5466,4571600017.0
2005-02-16 21:45:00,1.54644,1.54677,1.54615,1.54628,4980600027.0
2005-02-16 21:50:00,1.54637,1.5465,1.54594,1.54616,3203100001.0
2005-02-16 21:55:00,1.54622,1.54691,1.54606,1.54662,3512299995.0
2005-02-16 22:00:00,1.54665,1.54704,1.54641,1.54689,3223299987.0
2005-02-16 22:05:00,1.54705,1.54767,1.54701,1.5471,2117700008.0
2005-02-16 22:10:00,1.54717,1.54717,1.54674,1.54693,1733900003.0
2005-02-16 22:15:00,1.5468,1.54707,1.54673,1.547,1833399986.0
2005-02-16 22:20:00,1.54695,1.547,1.54666,1.54683,2076800008.0
2005-02-16 22:25:00,1.5468,1.54703,1.54653,1.54691,3456399997.0
2005-02-16 22:30:00,1.54667,1.54692,1.54648,1.5466,2324500000.0
2005-02-16 22:35:00,1.54678,1.54688,1.54637,1.54673,2476000001.0
2005-02-16 22:40:00,1.54672,1.54689,1.54645,1.54672,3529900013.0
2005-02-16 22:45:00,1.54659,1.54683,1.54635,1.54672,1906900012.0
2005-02-16 22:50:00,1.54649,1.54674,1.5462,1.54636,1896500004.0
2005-02-16 22:55:00,1.54657,1.54677,1.54615,1.54615,1393000010.0
2005-02-16 23:00:00,1.54635,1.5469,1.5463,1.54669,1486200000.0
2005-02-16 23:05:00,1.54656,1.54693,1.54648,1.54675,1287699994.0
2005-02-16 23:10:00,1.54674,1.54691,1.54637,1.54644,1341700005.0
2005-02-16 23:15:00,1.54644,1.54681,1.54638,1.54648,1174100007.0
2005-02-16 23:20:00,1.54652,1.54693,1.54638,1.54664,1387600003.0
2005-02-16 23:25:00,1.54672,1.54679,1.54648,1.54666,1069700007.0
2005-02-16 23:30:00,1.54669,1.54685,1.54631,1.5468,1213699992.0
2005-02-16 23:35:00,1.5467,1.54696,1.54651,1.54682,804800001.0
2005-02-16 23:40:00,1.54679,1.54698,1.54628,1.54685,1299700003.0
2005-02-16 23:45:00,1.54685,1.54709,1.54666,1.54701,819399998.0
2005-02-16 23:50:00,1.547,1.5471,1.54661,1.54678,1061600004.0
2005-02-16 23:55:00,1.54693,1.547,1.54645,1.54695,1124899999.0
2005-02-17 00:00:00,1.5468,1.54701,1.54659,1.54674,995899996.0
2005-02-17 00:05:00,1.5467,1.54687,1.54636,1.54641,1712600013.0
2005-02-17 00:10:00,1.54662,1.54671,1.54617,1.54621,1496800004.0
2005-02-17 00:15:00,1.5466,1.54671,1.54634,1.5466,1281900001.0
2005-02-17 00:20:00,1.54656,1.54675,1.54636,1.54662,1517400010.0
2005-02-17 00:25:00,1.54669,1.54684,1.54632,1.54658,1284099999.0
2005-02-17 00:30:00,1.54675,1.54687,1.54639,1.54668,1522100006.0
2005-02-17 00:35:00,1.54681,1.5469,1.54648,1.5469,872700004.0
2005-02-17 00:40:00,1.5467,1.54708,1.54657,1.5468,1200400006.0
2005-02-17 00:45:00,1.54671,1.54699,1.54654,1.54685,1218299999.0
2005-02-17 00:50:00,1.54698,1.54702,1.54654,1.54672,1510700015.0
2005-02-17 00:55:00,1.54696,1.54712,1.54645,1.5466,1320399997.0
2005-02-17 01:00:00,1.54675,1.54726,1.54641,1.54699,1451700004.0
2005-02-17 01:05:00,1.54733,1.5474,1.54651,1.54725,1171800015.0
2005-02-17 01:10:00,1.54715,1.54753,1.54691,1.54746,1386200000.0
2005-02-17 01:15:00,1.54755,1.54755,1.54645,1.54698,1189399998.0
2005-02-17 01:20:00,1.54738,1.54757,1.54721,1.54755,767500001.0
2005-02-17 01:25:00,1.5474,1.54764,1.5472,1.54744,1242900004.0
2005-02-17 01:30:00,1.54762,1.54768,1.54705,1.54751,1103000001.0
2005-02-17 01:35:00,1.54745,1.54762,1.54716,1.54719,1270200005.0
2005-02-17 01:40:00,1.5474,1.54757,1.54723,1.5473,817600000.0
2005-02-17 01:45:00,1.54721,1.54721,1.54655,1.5468,1209100002.0
2005-02-17 01:50:00,1.54686,1.54763,1.54677,1.54738,1424800006.0
2005-02-17 01:55:00,1.54722,1.5474,1.54652,1.547,1701999998.0
2005-02-17 02:00:00,1.54714,1.54748,1.54677,1.54724,1344300001.0
2005-02-17 02:05:00,1.54737,1.54743,1.54691,1.54736,1633499997.0
2005-02-17 02:10:00,1.54711,1.54734,1.54698,1.547,1297799995.0
2005-02-17 02:15:00,1.54733,1.54734,1.54678,1.54694,844799992.0
2005-02-17 02:20:00,1.54676,1.54704,1.54651,1.54694,1424000004.0
2005-02-17 02:25:00,1.54698,1.54727,1.54627,1.54687,1153600003.0
2005-02-17 02:30:00,1.54675,1.54724,1.54656,1.5468,1266800001.0
2005-02-17 02:35:00,1.54694,1.54709,1.54665,1.54681,1320799987.0
2005-02-17 02:40:00,1.54712,1.54717,1.54651,1.54695,1360499998.0
2005-02-17 02:45:00,1.547,1.54707,1.54672,1.54696,1274600004.0
2005-02-17 02:50:00,1.54692,1.54724,1.54667,1.54708,847500007.0
2005-02-17 02:55:00,1.54695,1.54711,1.54677,1.54695,1080000003.0
2005-02-17 03:00:00,1.5469,1.54719,1.54673,1.54699,1105200000.0
2005-02-17 03:05:00,1.5468,1.54729,1.54677,1.54696,1686099990.0
2005-02-17 03:10:00,1.54719,1.54742,1.54695,1.54718,1365699996.0
2005-02-17 03:15:00,1.54726,1.54731,1.54682,1.54713,935799997.0
2005-02-17 03:20:00,1.54708,1.5474,1.54699,1.54733,1287700007.0
2005-02-17 03:25:00,1.5473,1.5474,1.54693,1.54731,654299999.0
2005-02-17 03:30:00,1.54724,1.54735,1.54696,1.54727,1121099988.0
2005-02-17 03:35:00,1.54714,1.54745,1.54714,1.54732,733800003.0
2005-02-17 03:40:00,1.54728,1.54731,1.5469,1.54713,1161600002.0
2005-02-17 03:45:00,1.54715,1.54729,1.54686,1.54724,1265099996.0
2005-02-17 03:50:00,1.54723,1.54756,1.54665,1.54665,988900007.0
2005-02-17 03:55:00,1.5469,1.54713,1.54658,1.5471,1186000006.0
2005-02-17 04:00:00,1.54712,1.54722,1.54689,1.54704,1341400004.0
2005-02-17 04:05:00,1.54708,1.54735,1.54684,1.54713,1362300005.0
2005-02-17 04:10:00,1.54721,1.54731,1.54699,1.5473,1231199994.0
2005-02-17 04:15:00,1.54725,1.54731,1.54688,1.54691,1400499996.0
2005-02-17 04:20:00,1.54711,1.54733,1.5468,1.5473,1544899998.0
2005-02-17 04:25:00,1.54732,1.54732,1.54662,1.54674,1343800009.0
2005-02-17 04:30:00,1.54693,1.54732,1.54693,1.547,815400006.0
2005-02-17 04:35:00,1.54705,1.54731,1.54681,1.54692,1336700005.0
2005-02-17 04:40:00,1.54709,1.54725,1.5465,1.54661,1106600008.0
2005-02-17 04:45:00,1.54644,1.54736,1.54644,1.54709,1061100000.0
2005-02-17 04:50:00,1.54705,1.54727,1.54696,1.54707,694100010.0
2005-02-17 04:55:00,1.54719,1.54731,1.54654,1.5469,1210100010.0
2005-02-17 05:00:00,1.54692,1.54711,1.54636,1.54683,1569500005.0
2005-02-17 05:05:00,1.5468,1.54708,1.54664,1.54676,1029499993.0
2005-02-17 05:10:00,1.5469,1.54698,1.54653,1.5469,1018300001.0
2005-02-17 05:15:00,1.54665,1.54695,1.54648,1.54683,990399999.0
2005-02-17 05:20:00,1.54688,1.54705,1.54659,1.54694,1241299994.0
2005-02-17 05:25:00,1.54701,1.54733,1.54672,1.54704,1063299995.0
2005-02-17 05:30:00,1.54694,1.54755,1.5469,1.54705,1233399997.0
2005-02-17 05:35:00,1.54722,1.54751,1.54701,1.54717,1216000004.0
2005-02-17 05:40:00,1.54739,1.54751,1.54719,1.54724,848799998.0
2005-02-17 05:45:00,1.54745,1.54745,1.54705,1.54723,1449600003.0
2005-02-17 05:50:00,1.54738,1.54766,1.54724,1.54745,1708200002.0
2005-02-17 05:55:00,1.54744,1.54769,1.54728,1.54753,1296899998.0
2005-02-17 06:00:00,1.54748,1.54763,1.54715,1.54758,1177199994.0
2005-02-17 06:05:00,1.54764,1.54776,1.54725,1.54757,1596500007.0
2005-02-17 06:10:00,1.54742,1.54784,1.54729,1.54772,1502100008.0
2005-02-17 06:15:00,1.54788,1.54805,1.54756,1.54756,1200699997.0
2005-02-17 06:20:00,1.54777,1.54794,1.54688,1.54784,1509400005.0
2005-02-17 06:25:00,1.54792,1.54812,1.54759,1.548,1067000004.0
2005-02-17 06:30:00,1.54789,1.54816,1.54786,1.54797,1450099998.0
2005-02-17 06:35:00,1.54782,1.54817,1.54777,1.54789,1080600015.0
2005-02-17 06:40:00,1.54781,1.54807,1.54766,1.54774,1547900003.0
2005-02-17 06:45:00,1.54783,1.54796,1.54736,1.54771,1553599987.0
2005-02-17 06:50:00,1.54771,1.54804,1.54758,1.5479,1271900000.0
2005-02-17 06:55:00,1.54792,1.54803,1.54766,1.54791,1372800001.0
2005-02-17 07:00:00,1.54781,1.54805,1.54743,1.54767,1319999989.0
2005-02-17 07:05:00,1.5476,1.54775,1.54736,1.54756,1149700010.0
2005-02-17 07:10:00,1.54772,1.54794,1.5475,1.54764,1403599998.0
2005-02-17 07:15:00,1.54762,1.54796,1.54744,1.5479,1466100007.0
2005-02-17 07:20:00,1.54802,1.54812,1.54751,1.5476,1155799994.0
2005-02-17 07:25:00,1.54746,1.54778,1.547,1.5471,1312200004.0
2005-02-17 07:30:00,1.5472,1.54745,1.54683,1.5469,1443999996.0
2005-02-17 07:35:00,1.54694,1.54755,1.54694,1.54723,894800004.0
2005-02-17 07:40:00,1.54713,1.5473,1.54687,1.547,1384000011.0
2005-02-17 07:45:00,1.54704,1.54717,1.54661,1.54707,1291000007.0
2005-02-17 07:50:00,1.54703,1.54734,1.54669,1.54727,1414599998.0
2005-02-17 07:55:00,1.54727,1.54735,1.54692,1.5471,1322200011.0
2005-02-17 08:00:00,1.54717,1.54787,1.54717,1.5475,1215599998.0
2005-02-17 08:05:00,1.54765,1.54771,1.54733,1.5475,1237099997.0
2005-02-17 08:10:00,1.54725,1.54765,1.54725,1.54753,987499996.0
2005-02-17 08:15:00,1.54772,1.5478,1.54739,1.54753,1019799996.0
2005-02-17 08:20:00,1.54757,1.54768,1.54735,1.54753,779700005.0
2005-02-17 08:25:00,1.54742,1.54767,1.54729,1.54761,944500013.0
2005-02-17 08:30:00,1.54752,1.54769,1.54736,1.5476,1367900009.0
2005-02-17 08:35:00,1.5476,1.5477,1.54659,1.54749,1341499997.0
2005-02-17 08:40:00,1.5474,1.54765,1.54715,1.54717,1184300009.0
2005-02-17 08:45:00,1.54729,1.54747,1.54691,1.5472,1378200017.0
2005-02-17 08:50:00,1.54715,1.54725,1.54696,1.54704,859900003.0
2005-02-17 08:55:00,1.54718,1.54751,1.54712,1.54732,954500010.0
2005-02-17 09:00:00,1.54719,1.5474,1.54696,1.54713,1140000007.0
2005-02-17 09:05:00,1.54711,1.54738,1.54688,1.54733,1200700013.0
2005-02-17 09:10:00,1.54763,1.54787,1.5472,1.54735,1559600002.0
2005-02-17 09:15:00,1.54741,1.54784,1.54738,1.54747,1218999998.0
2005-02-17 09:20:00,1.54756,1.54778,1.54643,1.54658,1174900014.0
2005-02-17 09:25:00,1.54646,1.54688,1.54634,1.54654,1614200009.0
2005-02-17 09:30:00,1.54671,1.5468,1.54619,1.54619,1299500002.0
2005-02-17 09:35:00,1.54623,1.54648,1.54588,1.54599,1359799993.0
2005-02-17 09:40:00,1.54601,1.54652,1.5458,1.54596,1327100008.0
2005-02-17 09:45:00,1.54599,1.54608,1.54568,1.54582,1211900009.0
2005-02-17 09:50:00,1.546,1.5461,1.54569,1.54579,1265199994.0
2005-02-17 09:55:00,1.54576,1.54651,1.54576,1.54629,1341900005.0
2005-02-17 10:00:00,1.54641,1.54645,1.54605,1.54632,1254300011.0
2005-02-17 10:05:00,1.546,1.54636,1.54574,1.54588,1404199999.0
2005-02-17 10:10:00,1.5461,1.54623,1.54584,1.54609,1265199999.0
2005-02-17 10:15:00,1.54606,1.54661,1.54606,1.54632,1514000014.0
2005-02-17 10:20:00,1.54633,1.54647,1.54596,1.54622,1249000000.0
2005-02-17 10:25:00,1.54616,1.5463,1.54588,1.54588,1311699991.0
2005-02-17 10:30:00,1.54586,1.54628,1.54571,1.54595,1145699993.0
2005-02-17 10:35:00,1.54598,1.54648,1.54588,1.54601,1413799998.0
2005-02-17 10:40:00,1.54596,1.54643,1.54594,1.5462,1522699999.0
2005-02-17 10:45:00,1.54631,1.54651,1.54608,1.54625,1334000015.0
2005-02-17 10:50:00,1.54638,1.54717,1.5463,1.547,1659900006.0
2005-02-17 10:55:00,1.54701,1.54706,1.54664,1.5468,1348200000.0
2005-02-17 11:00:00,1.54689,1.54701,1.54653,1.5469,1270800000.0
2005-02-17 11:05:00,1.54676,1.54707,1.54662,1.5469,1131900004.0
2005-02-17 11:10:00,1.54697,1.54745,1.54683,1.5471,1397300002.0
2005-02-17 11:15:00,1.54713,1.54717,1.54685,1.54705,927000001.0
2005-02-17 11:20:00,1.54714,1.5475,1.547,1.54741,1521100008.0
2005-02-17 11:25:00,1.54726,1.5478,1.54718,1.5474,1770399985.0
2005-02-17 11:30:00,1.54767,1.54779,1.5474,1.5476,1875400005.0
2005-02-17 11:35:00,1.54768,1.54806,1.54757,1.54792,1510900007.0
2005-02-17 11:40:00,1.54793,1.54805,1.54757,1.54766,1739599997.0
2005-02-17 11:45:00,1.54778,1.54804,1.54753,1.54753,1466100001.0
2005-02-17 11:50:00,1.54771,1.54814,1.54769,1.54784,1592099990.0
2005-02-17 11:55:00,1.54771,1.54806,1.54748,1.54753,1364000004.0
2005-02-17 12:00:00,1.54772,1.54779,1.54748,1.54776,1370999997.0
2005-02-17 12:05:00,1.54785,1.54825,1.54771,1.54797,1844600010.0
2005-02-17 12:10:00,1.54811,1.54869,1.5477,1.54865,1594699996.0
2005-02-17 12:15:00,1.54879,1.54893,1.54839,1.5485,866899997.0
2005-02-17 12:20:00,1.54831,1.54875,1.54816,1.5487,1879400004.0
2005-02-17 12:25:00,1.54867,1.54889,1.54831,1.54844,1604600008.0
2005-02-17 12:30:00,1.54848,1.54862,1.54819,1.54819,1329999996.0
2005-02-17 12:35:00,1.54833,1.54879,1.54819,1.54844,1732500001.0
2005-02-17 12:40:00,1.5485,1.54875,1.54831,1.54859,1051300002.0
2005-02-17 12:45:00,1.54835,1.54862,1.5483,1.54855,1095900003.0
2005-02-17 12:50:00,1.54855,1.54861,1.54794,1.54818,1309400001.0
2005-02-17 12:55:00,1.5482,1.54858,1.54761,1.54769,1560700015.0
2005-02-17 13:00:00,1.54778,1.54806,1.5477,1.54801,1256400004.0
2005-02-17 13:05:00,1.54801,1.54819,1.54782,1.5481,816800003.0
2005-02-17 13:10:00,1.54806,1.54819,1.54762,1.54769,915699999.0
2005-02-17 13:15:00,1.54777,1.54796,1.54761,1.54792,1123600006.0
2005-02-17 13:20:00,1.54787,1.5479,1.54754,1.54773,1320300010.0
2005-02-17 13:25:00,1.54766,1.54773,1.54726,1.54747,1457099995.0
2005-02-17 13:30:00,1.5476,1.54775,1.54739,1.54758,1178099999.0
2005-02-17 13:35:00,1.54747,1.5479,1.54747,1.54768,1316800006.0
2005-02-17 13:40:00,1.54782,1.54785,1.54725,1.54737,1215499994.0
2005-02-17 13:45:00,1.54731,1.54753,1.54711,1.54742,1217200009.0
2005-02-17 13:50:00,1.54747,1.54747,1.54712,1.54739,1421700009.0
2005-02-17 13:55:00,1.54744,1.54754,1.5472,1.54745,1801400004.0
2005-02-17 14:00:00,1.54752,1.54788,1.54722,1.54788,1469300007.0
2005-02-17 14:05:00,1.54782,1.54799,1.54753,1.54774,1366200001.0
2005-02-17 14:10:00,1.54772,1.54783,1.54747,1.54756,1644699998.0
2005-02-17 14:15:00,1.54766,1.54803,1.54758,1.5478,987100007.0
2005-02-17 14:20:00,1.54793,1.54813,1.54766,1.54771,1670900003.0
2005-02-17 14:25:00,1.54766,1.54783,1.54738,1.54763,1362699998.0
2005-02-17 14:30:00,1.54761,1.54774,1.54739,1.54754,1839499993.0
2005-02-17 14:35:00,1.54762,1.54786,1.54732,1.54772,1481399997.0
2005-02-17 14:40:00,1.54802,1.54816,1.54776,1.54796,1761800009.0
2005-02-17 14:45:00,1.54817,1.54818,1.54781,1.54799,974200001.0
2005-02-17 14:50:00,1.54807,1.54827,1.5477,1.54811,1736000017.0
2005-02-17 14:55:00,1.54811,1.54822,1.54776,1.54802,1204900000.0
2005-02-17 15:00:00,1.54799,1.54808,1.54776,1.54786,1652000012.0
2005-02-17 15:05:00,1.54784,1.54828,1.54768,1.54819,846299999.0
2005-02-17 15:10:00,1.54829,1.54831,1.54802,1.54815,962700007.0
2005-02-17 15:15:00,1.54807,1.54846,1.54791,1.54802,1301400007.0
2005-02-17 15:20:00,1.54813,1.54828,1.54773,1.54795,1632099997.0
2005-02-17 15:25:00,1.54811,1.54832,1.54794,1.54822,1372899993.0
2005-02-17 15:30:00,1.54812,1.54883,1.54806,1.54843,1341200002.0
2005-02-17 15:35:00,1.54878,1.54903,1.54835,1.54849,1243399998.0
2005-02-17 15:40:00,1.54848,1.5486,1.54806,1.54827,1137300005.0
2005-02-17 15:45:00,1.54813,1.54832,1.54772,1.54784,1428999990.0
2005-02-17 15:50:00,1.54782,1.54805,1.54763,1.54785,1494399994.0
2005-02-17 15:55:00,1.54765,1.54795,1.54751,1.54795,1097700004.0
2005-02-17 16:00:00,1.54795,1.54827,1.54777,1.54809,1382799997.0
2005-02-17 16:05:00,1.54813,1.54818,1.54767,1.5479,1436299998.0
2005-02-17 16:10:00,1.54792,1.54818,1.54774,1.54808,1449700013.0
2005-02-17 16:15:00,1.54797,1.54831,1.54777,1.54808,1422000000.0
2005-02-17 16:20:00,1.54804,1.54846,1.54792,1.54825,1673400006.0
2005-02-17 16:25:00,1.5482,1.54848,1.54784,1.5482,1299400001.0
2005-02-17 16:30:00,1.54792,1.5482,1.54754,1.54806,1338499999.0
2005-02-17 16:35:00,1.54808,1.54822,1.54788,1.54801,1595399992.0
2005-02-17 16:40:00,1.54812,1.5484,1.5479,1.54828,1320499999.0
2005-02-17 16:45:00,1.54817,1.54843,1.54803,1.5483,1376300006.0
2005-02-17 16:50:00,1.54837,1.54848,1.54795,1.54799,1637800000.0
2005-02-17 16:55:00,1.54812,1.54821,1.54763,1.54793,1493399999.0
2005-02-17 17:00:00,1.54788,1.548,1.54761,1.54761,1697700006.0
2005-02-17 17:05:00,1.54791,1.54817,1.54762,1.54781,1413799991.0
2005-02-17 17:10:00,1.54782,1.54818,1.54774,1.54774,1344300007.0
2005-02-17 17:15:00,1.54778,1.54797,1.54757,1.54773,1642000006.0
2005-02-17 17:20:00,1.54786,1.54803,1.54764,1.54785,1404199996.0
2005-02-17 17:25:00,1.54783,1.548,1.54729,1.54751,1265200005.0
2005-02-17 17:30:00,1.54749,1.54769,1.54736,1.54757,1512200007.0
2005-02-17 17:35:00,1.54756,1.54777,1.5472,1.5475,1036799996.0
2005-02-17 17:40:00,1.54737,1.54767,1.54703,1.54724,1450199997.0
2005-02-17 17:45:00,1.54728,1.54776,1.54715,1.5475,1474400005.0
2005-02-17 17:50:00,1.54747,1.54776,1.54728,1.54735,1413100004.0
2005-02-17 17:55:00,1.5473,1.54748,1.54708,1.54742,1664000006.0
2005-02-17 18:00:00,1.54732,1.5476,1.5469,1.5473,8297700051.0
2005-02-17 18:05:00,1.5472,1.5476,1.54574,1.54595,9951500060.0
2005-02-17 18:10:00,1.5474,1.5475,1.54577,1.54584,6617100010.0
2005-02-17 18:15:00,1.54638,1.5473,1.5461,1.54624,7376500015.0
2005-02-17 18:20:00,1.54643,1.5474,1.54603,1.5472,5876800019.0
2005-02-17 18:25:00,1.5469,1.5474,1.54622,1.54686,6457800004.0
2005-02-17 18:30:00,1.54716,1.5473,1.54653,1.5472,7500199993.0
2005-02-17 18:35:00,1.54733,1.54735,1.54682,1.54705,8250299992.0
2005-02-17 18:40:00,1.54693,1.54725,1.54654,1.54674,3925699988.0
2005-02-17 18:45:00,1.5469,1.54702,1.54645,1.54691,2713499997.0
2005-02-17 18:50:00,1.54698,1.54731,1.54666,1.54709,5114700004.0
2005-02-17 18:55:00,1.54713,1.54722,1.54662,1.54708,5753600007.0
2005-02-17 19:00:00,1.54718,1.54738,1.54672,1.5468,2649800006.0
2005-02-17 19:05:00,1.54711,1.54728,1.54683,1.54702,6707700019.0
2005-02-17 19:10:00,1.54708,1.54721,1.54681,1.54713,3606100005.0
2005-02-17 19:15:00,1.54712,1.54736,1.54667,1.54726,4575799995.0
2005-02-17 19:20:00,1.54723,1.54725,1.54667,1.54674,3210600000.0
2005-02-17 19:25:00,1.54666,1.54704,1.54634,1.54647,4951000022.0
2005-02-17 19:30:00,1.5465,1.54709,1.5465,1.547,5957700038.0
2005-02-17 19:35:00,1.547,1.54711,1.54661,1.54675,4011500004.0
2005-02-17 19:40:00,1.54677,1.54703,1.54653,1.54678,3358499994.0
2005-02-17 19:45:00,1.54678,1.54685,1.54647,1.54665,3030400009.0
2005-02-17 19:50:00,1.54661,1.54683,1.54645,1.54655,2250999999.0
2005-02-17 19:55:00,1.54661,1.54672,1.5462,1.5463,5940500011.0
2005-02-17 20:00:00,1.54647,1.54656,1.54625,1.54638,2525900006.0
2005-02-17 20:05:00,1.54645,1.54661,1.54632,1.54642,2860800005.0
2005-02-17 20:10:00,1.54626,1.54661,1.54618,1.54638,3827600011.0
2005-02-17 20:15:00,1.54649,1.54651,1.54577,1.5461,4599099986.0
2005-02-17 20:20:00,1.5461,1.54641,1.54588,1.5461,3580500002.0
2005-02-17 20:25:00,1.546,1.54634,1.54583,1.54583,4893600002.0
2005-02-17 20:30:00,1.5463,1.54635,1.5459,1.5461,1967899988.0
2005-02-17 20:35:00,1.54611,1.54636,1.54594,1.54597,5577600030.0
2005-02-17 20:40:00,1.5462,1.54629,1.54589,1.54592,4128099993.0
2005-02-17 20:45:00,1.54603,1.54641,1.54583,1.54635,4157899998.0
2005-02-17 20:50:00,1.5463,1.54642,1.54608,1.54621,6395100020.0
2005-02-17 20:55:00,1.54619,1.5467,1.5459,1.5467,7805500034.0
2005-02-17 21:00:00,1.5465,1.5469,1.54584,1.54597,7161700023.0
2005-02-17 21:05:00,1.54618,1.54625,1.54579,1.54597,2760700003.0
2005-02-17 21:10:00,1.54604,1.54624,1.54601,1.54616,3995800013.0
2005-02-17 21:15:00,1.54612,1.54623,1.54584,1.54587,3746300001.0
2005-02-17 21:20:00,1.54589,1.54614,1.54575,1.54591,3859400029.0
2005-02-17 21:25:00,1.54594,1.54612,1.54561,1.54588,3717899996.0
2005-02-17 21:30:00,1.54593,1.54612,1.54572,1.5459,4345200002.0
2005-02-17 21:35:00,1.54592,1.54703,1.54587,1.54652,2384999997.0
2005-02-17 21:40:00,1.54665,1.54675,1.54594,1.5463,3960199993.0
2005-02-17 21:45:00,1.54628,1.54631,1.54584,1.54586,4757000006.0
2005-02-17 21:50:00,1.54602,1.54606,1.5457,1.54583,2970100014.0
2005-02-17 21:55:00,1.54576,1.54633,1.54566,1.54618,4045100009.0
2005-02-17 22:00:00,1.54635,1.54661,1.54576,1.54627,2935899997.0
2005-02-17 22:05:00,1.54631,1.54641,1.54591,1.54628,1947900009.0
2005-02-17 22:10:00,1.54643,1.54643,1.54596,1.54619,1836499989.0
2005-02-17 22:15:00,1.54612,1.54644,1.54604,1.5463,1442800008.0
2005-02-17 22:20:00,1.54614,1.54653,1.54603,1.5462,1917099988.0
2005-02-17 22:25:00,1.54633,1.54659,1.54573,1.54594,3064800008.0
2005-02-17 22:30:00,1.54664,1.54674,1.54625,1.54651,1649100012.0
2005-02-17 22:35:00,1.54654,1.54673,1.54624,1.54663,2715100017.0
2005-02-17 22:40:00,1.54663,1.54719,1.54637,1.54702,3359700019.0
2005-02-17 22:45:00,1.54694,1.54729,1.5469,1.54702,1577699999.0
2005-02-17 22:50:00,1.5472,1.54728,1.54674,1.54712,1589000010.0
2005-02-17 22:55:00,1.54723,1.54728,1.54662,1.54662,1766300016.0
2005-02-17 23:00:00,1.54693,1.54747,1.54655,1.54726,1238900006.0
2005-02-17 23:05:00,1.54712,1.54741,1.54703,1.54723,1031599991.0
2005-02-17 23:10:00,1.54736,1.54741,1.54702,1.54715,1187200007.0
2005-02-17 23:15:00,1.54714,1.54758,1.54703,1.5474,1261700003.0
2005-02-17 23:20:00,1.54717,1.54735,1.54696,1.54699,1425500004.0
2005-02-17 23:25:00,1.54713,1.54729,1.54695,1.54712,1669300003.0
2005-02-17 23:30:00,1.54698,1.54716,1.54678,1.54702,1269700001.0
2005-02-17 23:35:00,1.54703,1.54719,1.54683,1.54695,1004699999.0
2005-02-17 23:40:00,1.54698,1.54745,1.54689,1.54733,1379699994.0
2005-02-17 23:45:00,1.54735,1.54747,1.54716,1.54723,912700002.0
2005-02-17 23:50:00,1.54731,1.54768,1.5471,1.5471,1537400010.0
2005-02-17 23:55:00,1.54742,1.54745,1.54711,1.54745,990600009.0
2005-02-18 00:00:00,1.54743,1.54757,1.54701,1.54736,1494300009.0
2005-02-18 00:05:00,1.54722,1.54743,1.54701,1.54714,1636200000.0
2005-02-18 00:10:00,1.54714,1.5477,1.54654,1.54654,1673000002.0
2005-02-18 00:15:00,1.54665,1.54741,1.54649,1.54715,923300001.0
2005-02-18 00:20:00,1.54714,1.54727,1.54698,1.54712,1176800005.0
2005-02-18 00:25:00,1.5472,1.54739,1.54691,1.54692,1403500006.0
2005-02-18 00:30:00,1.5472,1.5472,1.54672,1.54685,1439100012.0
2005-02-18 00:35:00,1.54703,1.5471,1.5466,1.54672,1185399997.0
2005-02-18 00:40:00,1.54649,1.54695,1.54647,1.54681,1319600000.0
2005-02-18 00:45:00,1.54674,1.54699,1.54664,1.54685,1270899998.0
2005-02-18 00:50:00,1.54632,1.54702,1.5463,1.54681,1115200007.0
2005-02-18 00:55:00,1.54653,1.54698,1.54646,1.54673,1501800004.0
2005-02-18 01:00:00,1.54685,1.54703,1.54664,1.54675,1381800005.0
2005-02-18 01:05:00,1.5469,1.54695,1.54659,1.54695,1369500007.0
2005-02-18 01:10:00,1.54663,1.54703,1.54652,1.54653,951299993.0
2005-02-18 01:15:00,1.54688,1.54697,1.54611,1.5469,1236899999.0
2005-02-18 01:20:00,1.54631,1.54702,1.5463,1.54685,931599998.0
2005-02-18 01:25:00,1.54687,1.54701,1.54665,1.54688,1375500000.0
2005-02-18 01:30:00,1.54696,1.5471,1.54622,1.54682,1460099994.0
2005-02-18 01:35:00,1.54685,1.54718,1.54678,1.54706,1112799997.0
2005-02-18 01:40:00,1.54693,1.54729,1.54654,1.54654,1185800009.0
2005-02-18 01:45:00,1.54668,1.54725,1.54644,1.54673,1169500006.0
2005-02-18 01:50:00,1.5468,1.54733,1.54657,1.54719,1544700009.0
2005-02-18 01:55:00,1.54731,1.54748,1.5468,1.5474,1381999987.0
2005-02-18 02:00:00,1.54745,1.54762,1.54688,1.54745,1779000002.0
2005-02-18 02:05:00,1.54757,1.54757,1.54713,1.54742,1323100000.0
2005-02-18 02:10:00,1.5475,1.54767,1.54732,1.54743,1150800010.0
2005-02-18 02:15:00,1.5475,1.54777,1.5472,1.5475,1480900010.0
2005-02-18 02:20:00,1.54732,1.54764,1.54723,1.54761,1443499999.0
2005-02-18 02:25:00,1.54752,1.5477,1.54716,1.54751,1258100006.0
2005-02-18 02:30:00,1.54752,1.54775,1.54734,1.5476,1419099989.0
2005-02-18 02:35:00,1.54762,1.54766,1.54725,1.54739,1240400002.0
2005-02-18 02:40:00,1.54769,1.54773,1.5474,1.54768,1397900009.0
2005-02-18 02:45:00,1.54766,1.54781,1.54742,1.54764,1090199992.0
2005-02-18 02:50:00,1.54728,1.54774,1.54725,1.54768,1262999994.0
2005-02-18 02:55:00,1.54768,1.54772,1.54729,1.54764,1074700003.0
2005-02-18 03:00:00,1.54753,1.54775,1.54736,1.54765,1300200011.0
2005-02-18 03:05:00,1.54753,1.5477,1.54726,1.54732,935599998.0
2005-02-18 03:10:00,1.54742,1.54752,1.54705,1.54726,1539099994.0
2005-02-18 03:15:00,1.54733,1.54758,1.5472,1.54736,923199995.0
2005-02-18 03:20:00,1.54752,1.54755,1.54726,1.54755,860400006.0
2005-02-18 03:25:00,1.5474,1.54761,1.54724,1.54755,693600001.0
2005-02-18 03:30:00,1.54736,1.54764,1.54729,1.54753,1128500013.0
2005-02-18 03:35:00,1.54752,1.54764,1.5473,1.54758,1149400003.0
2005-02-18 03:40:00,1.54758,1.54761,1.54719,1.54729,1421300011.0
2005-02-18 03:45:00,1.54755,1.54758,1.54723,1.5475,1071199998.0
2005-02-18 03:50:00,1.54747,1.54761,1.54731,1.54746,794100000.0
2005-02-18 03:55:00,1.54744,1.54768,1.54733,1.54736,1217699998.0
2005-02-18 04:00:00,1.54752,1.54782,1.54741,1.54772,1247300013.0
2005-02-18 04:05:00,1.5476,1.54773,1.54698,1.54734,1392400004.0
2005-02-18 04:10:00,1.54746,1.54767,1.54732,1.54735,1174300000.0
2005-02-18 04:15:00,1.54755,1.54766,1.54735,1.54755,819300008.0
2005-02-18 04:20:00,1.54733,1.54768,1.54703,1.54729,1538100004.0
2005-02-18 04:25:00,1.54739,1.5476,1.54685,1.54745,1006500009.0
2005-02-18 04:30:00,1.54746,1.54781,1.54736,1.54743,1529799986.0
2005-02-18 04:35:00,1.54752,1.54783,1.54736,1.54752,1373900000.0
2005-02-18 04:40:00,1.54758,1.54768,1.54734,1.5475,1134699993.0
2005-02-18 04:45:00,1.54748,1.5477,1.54736,1.54749,1293700008.0
2005-02-18 04:50:00,1.5475,1.54763,1.54715,1.54745,974699992.0
2005-02-18 04:55:00,1.54742,1.54765,1.54711,1.5476,810399999.0
2005-02-18 05:00:00,1.54753,1.54765,1.54732,1.54737,1670499999.0
2005-02-18 05:05:00,1.5475,1.54761,1.54727,1.54747,1345800009.0
2005-02-18 05:10:00,1.54747,1.5478,1.54729,1.54748,921799997.0
2005-02-18 05:15:00,1.54747,1.54783,1.54737,1.54741,976300002.0
2005-02-18 05:20:00,1.54748,1.54766,1.54718,1.54762,1328500001.0
2005-02-18 05:25:00,1.54741,1.54781,1.54734,1.54771,974100003.0
2005-02-18 05:30:00,1.54761,1.5479,1.54719,1.54743,804700001.0
2005-02-18 05:35:00,1.5476,1.54785,1.54722,1.54741,1163999998.0
2005-02-18 05:40:00,1.54767,1.5478,1.54745,1.54763,1203500004.0
2005-02-18 05:45:00,1.5477,1.54789,1.54739,1.54763,1399600000.0
2005-02-18 05:50:00,1.54767,1.54782,1.54711,1.54742,1508500001.0
2005-02-18 05:55:00,1.54763,1.54775,1.54749,1.5476,1449100015.0
2005-02-18 06:00:00,1.5477,1.54776,1.54742,1.5475,1236300005.0
2005-02-18 06:05:00,1.54751,1.54783,1.54735,1.54765,1297000001.0
2005-02-18 06:10:00,1.54772,1.54787,1.5474,1.54772,1618100005.0
2005-02-18 06:15:00,1.54766,1.54787,1.5474,1.54778,1223100005.0
2005-02-18 06:20:00,1.54775,1.54787,1.5474,1.54787,1302800002.0
2005-02-18 06:25:00,1.5476,1.54778,1.54739,1.54751,1191100006.0
2005-02-18 06:30:00,1.54756,1.54778,1.54724,1.54755,1116000003.0
2005-02-18 06:35:00,1.54768,1.54786,1.54727,1.54738,1039599991.0
2005-02-18 06:40:00,1.54767,1.54775,1.54733,1.54739,1346900005.0
2005-02-18 06:45:00,1.54739,1.54748,1.54713,1.54747,771600000.0
2005-02-18 06:50:00,1.54734,1.54764,1.54719,1.54758,1204300001.0
2005-02-18 06:55:00,1.54747,1.54776,1.54723,1.54773,1381300002.0
2005-02-18 07:00:00,1.54737,1.5476,1.54702,1.54757,1485399999.0
2005-02-18 07:05:00,1.5474,1.54762,1.5473,1.54746,721500001.0
2005-02-18 07:10:00,1.54729,1.54769,1.54722,1.54755,1140099999.0
2005-02-18 07:15:00,1.54755,1.54776,1.5474,1.54756,1358200002.0
2005-02-18 07:20:00,1.54772,1.54784,1.54743,1.5476,1237199999.0
2005-02-18 07:25:00,1.54749,1.54777,1.54735,1.54766,1201899994.0
2005-02-18 07:30:00,1.54749,1.54778,1.5474,1.54764,1774000008.0
2005-02-18 07:35:00,1.54755,1.54777,1.54752,1.5476,498000006.0
2005-02-18 07:40:00,1.54749,1.54782,1.54724,1.54758,1147600004.0
2005-02-18 07:45:00,1.54758,1.54769,1.54746,1.54755,1538100003.0
2005-02-18 07:50:00,1.5475,1.54799,1.54739,1.5478,1180399994.0
2005-02-18 07:55:00,1.5475,1.54773,1.54749,1.54766,524900002.0
2005-02-18 08:00:00,1.54772,1.5478,1.54738,1.5476,1283699999.0
2005-02-18 08:05:00,1.54773,1.54773,1.5473,1.54768,1172499996.0
2005-02-18 08:10:00,1.54755,1.5478,1.54735,1.54747,1044200002.0
2005-02-18 08:15:00,1.54761,1.54776,1.54735,1.54767,1024700006.0
2005-02-18 08:20:00,1.54773,1.54773,1.54718,1.54733,1328999999.0
2005-02-18 08:25:00,1.54728,1.54758,1.54695,1.5473,1419400012.0
2005-02-18 08:30:00,1.54732,1.54763,1.54727,1.54747,888999997.0
2005-02-18 08:35:00,1.5475,1.54759,1.54725,1.54729,918500005.0
2005-02-18 08:40:00,1.5475,1.54764,1.54726,1.54741,975700004.0
2005-02-18 08:45:00,1.54767,1.54772,1.54734,1.54757,1521600011.0
2005-02-18 08:50:00,1.54768,1.54768,1.54734,1.54749,1646600002.0
2005-02-18 08:55:00,1.54743,1.54762,1.54731,1.54742,1021900011.0
2005-02-18 09:00:00,1.54748,1.54764,1.54719,1.54755,1312999999.0
2005-02-18 09:05:00,1.54763,1.54783,1.54739,1.54744,1218899999.0
2005-02-18 09:10:00,1.5474,1.5478,1.5472,1.5477,1273400002.0
2005-02-18 09:15:00,1.54781,1.54789,1.547,1.5474,1569100009.0
2005-02-18 09:20:00,1.54756,1.54774,1.5474,1.54744,1142299987.0
2005-02-18 09:25:00,1.54734,1.54767,1.54716,1.54752,1549300002.0
2005-02-18 09:30:00,1.54764,1.54781,1.54718,1.54729,1278500000.0
2005-02-18 09:35:00,1.5475,1.5475,1.54701,1.54733,1208599999.0
2005-02-18 09:40:00,1.54737,1.5475,1.54673,1.54673,1105600004.0
2005-02-18 09:45:00,1.54694,1.54707,1.54668,1.54674,1280699993.0
2005-02-18 09:50:00,1.54683,1.54691,1.54632,1.54651,1393500005.0
2005-02-18 09:55:00,1.5465,1.54657,1.546,1.546,1030699998.0
2005-02-18 10:00:00,1.54601,1.54677,1.54598,1.54648,1637800005.0
2005-02-18 10:05:00,1.54634,1.54667,1.54624,1.54652,1700300010.0
2005-02-18 10:10:00,1.54655,1.54667,1.54622,1.54647,1209700004.0
2005-02-18 10:15:00,1.54639,1.54639,1.5458,1.54588,1485400001.0
2005-02-18 10:20:00,1.54577,1.54603,1.54575,1.54594,926699995.0
2005-02-18 10:25:00,1.54607,1.54612,1.54558,1.54558,1360100008.0
2005-02-18 10:30:00,1.54554,1.546,1.54548,1.54573,1230200000.0
2005-02-18 10:35:00,1.54586,1.54624,1.54582,1.54617,1378399996.0
2005-02-18 10:40:00,1.546,1.54627,1.54568,1.5462,1576799991.0
2005-02-18 10:45:00,1.54623,1.54642,1.54603,1.54632,1473000007.0
2005-02-18 10:50:00,1.54614,1.54638,1.54599,1.54632,1592799986.0
2005-02-18 10:55:00,1.5462,1.54673,1.54617,1.54656,1477400001.0
2005-02-18 11:00:00,1.54668,1.54672,1.54612,1.54642,1130100001.0
2005-02-18 11:05:00,1.54634,1.54679,1.54634,1.54667,1150900004.0
2005-02-18 11:10:00,1.54672,1.54691,1.54648,1.54682,1691299996.0
2005-02-18 11:15:00,1.54691,1.54694,1.54652,1.54656,990399999.0
2005-02-18 11:20:00,1.54655,1.54668,1.54629,1.54642,1651700011.0
2005-02-18 11:25:00,1.5465,1.54652,1.54617,1.54617,1269200000.0
2005-02-18 11:30:00,1.54633,1.5464,1.54603,1.54609,1768199999.0
2005-02-18 11:35:00,1.54606,1.54624,1.5458,1.54609,1357299999.0
2005-02-18 11:40:00,1.546,1.54618,1.54583,1.54612,1842799991.0
2005-02-18 11:45:00,1.54615,1.54635,1.54595,1.54625,1328500007.0
2005-02-18 11:50:00,1.54627,1.54667,1.54627,1.54639,1815800001.0
2005-02-18 11:55:00,1.54651,1.54671,1.54627,1.54632,1306300006.0
2005-02-18 12:00:00,1.54641,1.54684,1.54622,1.54667,1332400006.0
2005-02-18 12:05:00,1.54663,1.54682,1.5463,1.54655,1313900005.0
2005-02-18 12:10:00,1.54665,1.54665,1.54635,1.54636,1135200002.0
2005-02-18 12:15:00,1.54645,1.54685,1.54631,1.54673,1810700016.0
2005-02-18 12:20:00,1.54679,1.5471,1.54663,1.54698,1409600003.0
2005-02-18 12:25:00,1.547,1.54711,1.54671,1.54698,1530700004.0
2005-02-18 12:30:00,1.54698,1.54712,1.54678,1.54706,1018000004.0
2005-02-18 12:35:00,1.54711,1.54722,1.5468,1.54695,1368200002.0
2005-02-18 12:40:00,1.54701,1.5473,1.54679,1.54709,1080999999.0
2005-02-18 12:45:00,1.54717,1.54739,1.54703,1.54729,977699998.0
2005-02-18 12:50:00,1.54714,1.54745,1.54693,1.54705,1141599996.0
2005-02-18 12:55:00,1.54699,1.54749,1.54699,1.5474,1289100007.0
2005-02-18 13:00:00,1.5473,1.54743,1.54701,1.5474,1479200002.0
2005-02-18 13:05:00,1.54727,1.54771,1.54719,1.54755,1570100007.0
2005-02-18 13:10:00,1.54754,1.54811,1.54754,1.54778,1461000011.0
2005-02-18 13:15:00,1.54761,1.54797,1.54748,1.54788,1410200019.0
2005-02-18 13:20:00,1.54792,1.54833,1.54775,1.54801,1616700002.0
2005-02-18 13:25:00,1.54803,1.54829,1.54779,1.54808,1515300004.0
2005-02-18 13:30:00,1.54806,1.54819,1.54748,1.54791,1398400007.0
2005-02-18 13:35:00,1.54802,1.54839,1.54779,1.54823,1664800013.0
2005-02-18 13:40:00,1.5483,1.5483,1.54773,1.54801,1349100006.0
2005-02-18 13:45:00,1.54798,1.54839,1.5478,1.54814,1357499990.0
2005-02-18 13:50:00,1.54824,1.54838,1.54775,1.548,1168499998.0
2005-02-18 13:55:00,1.54803,1.54803,1.54757,1.5479,1351499998.0
2005-02-18 14:00:00,1.54777,1.54794,1.54743,1.54774,1585100003.0
2005-02-18 14:05:00,1.54778,1.54782,1.54748,1.54761,1507000009.0
2005-02-18 14:10:00,1.54752,1.54764,1.54724,1.54734,1564000004.0
2005-02-18 14:15:00,1.54737,1.54769,1.54731,1.54749,1294400004.0
2005-02-18 14:20:00,1.54754,1.54785,1.5474,1.54763,1248100005.0
2005-02-18 14:25:00,1.54772,1.54779,1.54741,1.54777,1331300002.0
2005-02-18 14:30:00,1.54774,1.54802,1.54756,1.54802,1672600002.0
2005-02-18 14:35:00,1.54797,1.54808,1.54755,1.54755,1053700003.0
2005-02-18 14:40:00,1.54765,1.54772,1.54734,1.54734,1527300004.0
2005-02-18 14:45:00,1.54744,1.5478,1.54734,1.5477,1565700006.0
2005-02-18 14:50:00,1.54768,1.54778,1.54733,1.5477,1462900006.0
2005-02-18 14:55:00,1.54765,1.54773,1.5471,1.54732,1338000002.0
2005-02-18 15:00:00,1.54745,1.54748,1.54712,1.5473,1161600010.0
2005-02-18 15:05:00,1.54721,1.54748,1.54688,1.54729,816299998.0
2005-02-18 15:10:00,1.54728,1.54749,1.54696,1.5471,1129900002.0
2005-02-18 15:15:00,1.54699,1.54733,1.54681,1.54726,1313400010.0
2005-02-18 15:20:00,1.54709,1.54761,1.54694,1.54732,1261200004.0
2005-02-18 15:25:00,1.54745,1.54761,1.54727,1.54739,1311500004.0
2005-02-18 15:30:00,1.54715,1.54791,1.54715,1.54767,1549300006.0
2005-02-18 15:35:00,1.5477,1.5482,1.54749,1.54794,1726399999.0
2005-02-18 15:40:00,1.54786,1.54835,1.54786,1.54808,1435400001.0
2005-02-18 15:45:00,1.54817,1.54835,1.54769,1.54778,1483200004.0
2005-02-18 15:50:00,1.54778,1.54825,1.54763,1.54825,1491900005.0
2005-02-18 15:55:00,1.54825,1.54841,1.5477,1.5477,1552600006.0
2005-02-18 16:00:00,1.5478,1.5479,1.54711,1.54711,1388900002.0
2005-02-18 16:05:00,1.54716,1.54744,1.54698,1.54711,1073300000.0
2005-02-18 16:10:00,1.54689,1.5471,1.54658,1.54694,1748900013.0
2005-02-18 16:15:00,1.54665,1.54727,1.54665,1.54701,1503800003.0
2005-02-18 16:20:00,1.54711,1.54729,1.54691,1.54696,1404899997.0
2005-02-18 16:25:00,1.54718,1.54718,1.54678,1.54715,1194800001.0
2005-02-18 16:30:00,1.54715,1.54724,1.54688,1.54721,1102399996.0
2005-02-18 16:35:00,1.54726,1.54731,1.54675,1.54698,1464200000.0
2005-02-18 16:40:00,1.54695,1.54695,1.54645,1.54665,1152199998.0
2005-02-18 16:45:00,1.54674,1.54699,1.54655,1.54677,1353300000.0
2005-02-18 16:50:00,1.54665,1.54685,1.54592,1.54613,2041000000.0
2005-02-18 16:55:00,1.54626,1.54634,1.5459,1.54601,1255999997.0
2005-02-18 17:00:00,1.54605,1.54644,1.54598,1.546,1728300003.0
2005-02-18 17:05:00,1.54609,1.54643,1.54602,1.54633,1569000005.0
2005-02-18 17:10:00,1.54649,1.54664,1.5462,1.5464,1076599996.0
2005-02-18 17:15:00,1.54648,1.54669,1.54627,1.54653,1177900004.0
2005-02-18 17:20:00,1.54653,1.54659,1.54621,1.54621,1083400004.0
2005-02-18 17:25:00,1.54638,1.54663,1.54625,1.54627,991300004.0
2005-02-18 17:30:00,1.54596,1.54629,1.5459,1.54621,1688299998.0
2005-02-18 17:35:00,1.54622,1.54643,1.54595,1.54636,1670600001.0
2005-02-18 17:40:00,1.54635,1.5467,1.54595,1.5464,1531400007.0
2005-02-18 17:45:00,1.54632,1.5465,1.546,1.54603,1610000020.0
2005-02-18 17:50:00,1.54606,1.54617,1.54568,1.54569,1689400012.0
2005-02-18 17:55:00,1.54573,1.54573,1.5449,1.54507,1264699999.0
2005-02-18 18:00:00,1.54526,1.5463,1.54507,1.5463,8416800035.0
2005-02-18 18:05:00,1.5461,1.5465,1.54506,1.54527,10161500040.0
2005-02-18 18:10:00,1.5459,1.5461,1.54489,1.5459,7589799991.0
2005-02-18 18:15:00,1.54532,1.5459,1.54502,1.5457,7269500020.0
2005-02-18 18:20:00,1.54546,1.54574,1.54528,1.5455,6056699999.0
2005-02-18 18:25:00,1.5456,1.5459,1.54496,1.54505,7045499979.0
2005-02-18 18:30:00,1.54514,1.5457,1.54495,1.5456,4799300004.0
2005-02-18 18:35:00,1.5457,1.54576,1.54534,1.54552,8194100008.0
2005-02-18 18:40:00,1.5457,1.54586,1.54513,1.54532,4949300026.0
2005-02-18 18:45:00,1.54534,1.54561,1.54518,1.54534,2466000009.0
2005-02-18 18:50:00,1.54527,1.54587,1.54506,1.54555,5276600019.0
2005-02-18 18:55:00,1.54563,1.54572,1.54521,1.54561,6031099992.0
2005-02-18 19:00:00,1.54558,1.54582,1.54539,1.54568,2783900018.0
2005-02-18 19:05:00,1.5458,1.54624,1.54566,1.54576,5886400030.0
2005-02-18 19:10:00,1.54586,1.54602,1.54556,1.54565,3770199995.0
2005-02-18 19:15:00,1.54574,1.54581,1.54508,1.54526,4222600016.0
2005-02-18 19:20:00,1.5453,1.54551,1.54491,1.54527,3643299999.0
2005-02-18 19:25:00,1.54521,1.54551,1.5448,1.54513,4512899994.0
2005-02-18 19:30:00,1.5456,1.5459,1.54506,1.5453,5446700004.0
2005-02-18 19:35:00,1.5454,1.54551,1.54507,1.54507,4120799993.0
2005-02-18 19:40:00,1.54542,1.54546,1.54499,1.54501,3114600019.0
2005-02-18 19:45:00,1.5452,1.54549,1.54502,1.54536,2592899994.0
2005-02-18 19:50:00,1.54526,1.54544,1.54516,1.54522,2172699998.0
2005-02-18 19:55:00,1.54523,1.54547,1.54505,1.54535,6328700016.0
2005-02-18 20:00:00,1.54544,1.54553,1.5451,1.54543,2692300016.0
2005-02-18 20:05:00,1.54532,1.54561,1.54526,1.54548,2836200001.0
2005-02-18 20:10:00,1.54544,1.54568,1.54493,1.54532,3543200005.0
2005-02-18 20:15:00,1.54528,1.5457,1.54512,1.5457,4217500014.0
2005-02-18 20:20:00,1.5459,1.5459,1.54517,1.54545,3727500022.0
2005-02-18 20:25:00,1.54548,1.5459,1.54503,1.54518,4804800012.0
2005-02-18 20:30:00,1.5459,1.5459,1.54508,1.54568,5380899988.0
2005-02-18 20:35:00,1.54592,1.54592,1.54543,1.5457,5026300006.0
2005-02-18 20:40:00,1.5458,1.54588,1.54522,1.54546,4119800014.0
2005-02-18 20:45:00,1.54542,1.54591,1.54538,1.54556,4120100026.0
2005-02-18 20:50:00,1.54558,1.54613,1.54538,1.54544,5762400009.0
2005-02-18 20:55:00,1.54571,1.5459,1.54548,1.5459,590700004.0
2005-02-18 21:00:00,1.5461,1.5461,1.54558,1.54582,6738100054.0
2005-02-18 21:05:00,1.54596,1.54628,1.54547,1.54605,2557600009.0
2005-02-18 21:10:00,1.54613,1.54618,1.54551,1.5456,3748399993.0
2005-02-18 21:15:00,1.54589,1.546,1.54518,1.54556,3927599997.0
2005-02-18 21:20:00,1.5459,1.5459,1.54557,1.5457,7310500020.0
2005-02-18 21:25:00,1.54558,1.54593,1.5453,1.54574,3326000002.0
2005-02-18 21:30:00,1.54573,1.54587,1.54557,1.5457,4969300003.0
2005-02-18 21:35:00,1.54562,1.54577,1.54519,1.54534,2367900006.0
2005-02-18 21:40:00,1.54526,1.54608,1.54526,1.5458,4324300011.0
2005-02-18 21:45:00,1.54586,1.54607,1.54548,1.54575,4410100014.0
2005-02-18 21:50:00,1.54583,1.54596,1.54523,1.54547,3246200009.0
2005-02-18 21:55:00,1.5457,1.54593,1.54539,1.54559,3544999994.0
2005-02-18 22:00:00,1.54557,1.54606,1.54535,1.54559,3412999999.0
2005-02-18 22:05:00,1.54564,1.54586,1.5454,1.54546,2033899992.0
2005-02-18 22:10:00,1.54578,1.54589,1.54531,1.54567,1668399999.0
2005-02-18 22:15:00,1.54585,1.54596,1.54551,1.54577,1564900000.0
2005-02-18 22:20:00,1.54586,1.54611,1.54557,1.54586,2013700007.0
2005-02-18 22:25:00,1.54592,1.54606,1.54551,1.54587,2822399999.0
2005-02-18 22:30:00,1.54595,1.54605,1.54541,1.54582,1950600006.0
2005-02-18 22:35:00,1.54594,1.54602,1.54537,1.5457,2459699992.0
2005-02-18 22:40:00,1.54572,1.54606,1.54548,1.54592,3711700005.0
2005-02-18 22:45:00,1.54584,1.546,1.54546,1.54558,2141600004.0
2005-02-18 22:50:00,1.54577,1.546,1.54538,1.54542,1829199989.0
2005-02-18 22:55:00,1.54557,1.54594,1.5449,1.5449,1344100000.0
2005-02-18 23:00:00,1.54515,1.5459,1.54496,1.54578,1723600004.0
2005-02-18 23:05:00,1.54568,1.54625,1.54565,1.54625,785500000.0
2005-02-18 23:10:00,1.5462,1.54635,1.54588,1.54615,1224999990.0
2005-02-18 23:15:00,1.5461,1.54633,1.54566,1.54618,1144499996.0
2005-02-18 23:20:00,1.54629,1.5463,1.54598,1.54608,763200006.0
2005-02-18 23:25:00,1.54616,1.54629,1.5458,1.54598,938800001.0
2005-02-18 23:30:00,1.5458,1.54607,1.54571,1.54583,1045900007.0
2005-02-18 23:35:00,1.54588,1.54628,1.54563,1.54615,1032999998.0
2005-02-18 23:40:00,1.54605,1.54618,1.54561,1.54618,1589100009.0
2005-02-18 23:45:00,1.54592,1.5463,1.5457,1.54593,1557600003.0
2005-02-18 23:50:00,1.54597,1.54621,1.54562,1.546,1122499995.0
2005-02-18 23:55:00,1.54603,1.54624,1.54562,1.54604,1371800005.0
2005-02-21 00:00:00,1.5457,1.54616,1.54567,1.54597,1042700000.0
2005-02-21 00:05:00,1.54596,1.54619,1.54575,1.54594,1231600001.0
2005-02-21 00:10:00,1.54577,1.54611,1.54575,1.5458,1131000000.0
2005-02-21 00:15:00,1.54582,1.54624,1.54574,1.54608,939400008.0
2005-02-21 00:20:00,1.54568,1.5461,1.54517,1.54533,999500011.0
2005-02-21 00:25:00,1.54532,1.5462,1.54525,1.54574,1195200004.0
2005-02-21 00:30:00,1.54603,1.54606,1.5456,1.54564,1051799995.0
2005-02-21 00:35:00,1.54578,1.54602,1.54555,1.54555,1034100007.0
2005-02-21 00:40:00,1.5459,1.54608,1.54558,1.54601,1022800009.0
2005-02-21 00:45:00,1.54618,1.54618,1.54512,1.54588,1226400001.0
2005-02-21 00:50:00,1.54565,1.5461,1.54558,1.54574,1444600011.0
2005-02-21 00:55:00,1.54582,1.54598,1.54559,1.54592,1510800014.0
2005-02-21 01:00:00,1.5457,1.54605,1.54549,1.54595,1621000002.0
2005-02-21 01:05:00,1.54598,1.54598,1.54564,1.54585,1410500008.0
2005-02-21 01:10:00,1.54585,1.54599,1.54546,1.54589,1706200000.0
2005-02-21 01:15:00,1.54586,1.54605,1.54528,1.54587,1119800004.0
2005-02-21 01:20:00,1.54583,1.54601,1.54568,1.54574,1057600006.0
2005-02-21 01:25:00,1.54597,1.54598,1.5457,1.54585,1097200002.0
2005-02-21 01:30:00,1.54581,1.54603,1.5456,1.54587,1668200011.0
2005-02-21 01:35:00,1.54589,1.54601,1.54552,1.54573,1474600000.0
2005-02-21 01:40:00,1.54605,1.54615,1.54557,1.54563,1029199999.0
2005-02-21 01:45:00,1.5457,1.54595,1.54521,1.5453,1339000002.0
2005-02-21 01:50:00,1.54531,1.54598,1.54531,1.54591,1209900002.0
2005-02-21 01:55:00,1.54579,1.54601,1.54556,1.54587,964799997.0
2005-02-21 02:00:00,1.5457,1.54602,1.54553,1.5456,1230100014.0
2005-02-21 02:05:00,1.5458,1.54591,1.54533,1.54538,1358000006.0
2005-02-21 02:10:00,1.54548,1.5458,1.54527,1.54545,970300012.0
2005-02-21 02:15:00,1.5453,1.54543,1.54478,1.54514,835700004.0
2005-02-21 02:20:00,1.54508,1.54535,1.54491,1.5451,1535200007.0
2005-02-21 02:25:00,1.54499,1.54527,1.54476,1.54505,1265900006.0
2005-02-21 02:30:00,1.54498,1.54513,1.54478,1.545,861700003.0
2005-02-21 02:35:00,1.54504,1.54531,1.54481,1.54514,1630000006.0
2005-02-21 02:40:00,1.54509,1.54518,1.54483,1.54498,1392600003.0
2005-02-21 02:45:00,1.545,1.54521,1.54479,1.54512,1225600006.0
2005-02-21 02:50:00,1.54516,1.54519,1.54488,1.54493,999599996.0
2005-02-21 02:55:00,1.54497,1.54508,1.54474,1.54482,1234400000.0
2005-02-21 03:00:00,1.54487,1.54503,1.54456,1.5447,1959999999.0
2005-02-21 03:05:00,1.54439,1.54496,1.54431,1.54454,1035299995.0
2005-02-21 03:10:00,1.54468,1.54504,1.54447,1.5449,1331300008.0
2005-02-21 03:15:00,1.54485,1.54514,1.54473,1.54492,1292899991.0
2005-02-21 03:20:00,1.54488,1.54506,1.54476,1.54505,1056500003.0
2005-02-21 03:25:00,1.5448,1.5451,1.54475,1.54507,607100000.0
2005-02-21 03:30:00,1.54486,1.54521,1.54478,1.545,1165899995.0
2005-02-21 03:35:00,1.54512,1.54522,1.54479,1.54491,1208600010.0
2005-02-21 03:40:00,1.54498,1.54502,1.54459,1.54493,1474900009.0
2005-02-21 03:45:00,1.54495,1.54498,1.54459,1.54485,1575299998.0
2005-02-21 03:50:00,1.54495,1.54505,1.5446,1.5448,1206499995.0
2005-02-21 03:55:00,1.54475,1.54516,1.54466,1.545,1055100001.0
2005-02-21 04:00:00,1.54492,1.54517,1.5445,1.5451,1072400006.0
2005-02-21 04:05:00,1.5451,1.54518,1.54467,1.54495,1269700008.0
2005-02-21 04:10:00,1.54501,1.54519,1.54487,1.54495,1318900007.0
2005-02-21 04:15:00,1.5451,1.54524,1.54483,1.54515,1274100010.0
2005-02-21 04:20:00,1.54503,1.54527,1.54483,1.54508,1744300011.0
2005-02-21 04:25:00,1.5451,1.54518,1.54464,1.54485,1281900008.0
2005-02-21 04:30:00,1.54493,1.54513,1.54478,1.54495,969800000.0
2005-02-21 04:35:00,1.54526,1.54528,1.5447,1.54479,1203300000.0
2005-02-21 04:40:00,1.54515,1.54525,1.54479,1.54496,1259299992.0
2005-02-21 04:45:00,1.54502,1.54527,1.54473,1.5452,1552900002.0
2005-02-21 04:50:00,1.54504,1.54527,1.54488,1.54499,933099995.0
2005-02-21 04:55:00,1.54509,1.54516,1.54494,1.5451,848399993.0
2005-02-21 05:00:00,1.545,1.54526,1.54488,1.5451,1386200006.0
2005-02-21 05:05:00,1.54535,1.54538,1.54488,1.54505,1154000005.0
2005-02-21 05:10:00,1.54509,1.5456,1.54506,1.54534,1033399993.0
2005-02-21 05:15:00,1.54545,1.54549,1.54507,1.54529,1012900007.0
2005-02-21 05:20:00,1.54518,1.54574,1.54476,1.54535,1086300006.0
2005-02-21 05:25:00,1.54514,1.54534,1.54495,1.54528,1365000003.0
2005-02-21 05:30:00,1.54515,1.54535,1.54501,1.54518,1332500012.0
2005-02-21 05:35:00,1.54522,1.54553,1.54502,1.54547,1317700005.0
2005-02-21 05:40:00,1.54557,1.54569,1.54512,1.54512,1310599999.0
2005-02-21 05:45:00,1.54518,1.54535,1.54464,1.54464,1559800002.0
2005-02-21 05:50:00,1.54477,1.54511,1.54463,1.54488,1574100007.0
2005-02-21 05:55:00,1.54486,1.54531,1.54486,1.54512,1321400001.0
2005-02-21 06:00:00,1.54505,1.54527,1.54475,1.54495,1755900005.0
2005-02-21 06:05:00,1.54502,1.54515,1.54483,1.54494,1503300001.0
2005-02-21 06:10:00,1.54488,1.54495,1.54456,1.54481,1159700004.0
2005-02-21 06:15:00,1.5449,1.54505,1.54453,1.54472,1370499996.0
2005-02-21 06:20:00,1.54492,1.54513,1.5446,1.5448,1551900011.0
2005-02-21 06:25:00,1.54482,1.54505,1.54457,1.54495,1136200004.0
2005-02-21 06:30:00,1.54474,1.54505,1.54474,1.54495,987399988.0
2005-02-21 06:35:00,1.54488,1.54497,1.54463,1.54477,987299999.0
2005-02-21 06:40:00,1.54487,1.54505,1.54472,1.54494,1299300007.0
2005-02-21 06:45:00,1.54485,1.54538,1.54484,1.54502,1098099998.0
2005-02-21 06:50:00,1.54505,1.54523,1.54491,1.545,1395700007.0
2005-02-21 06:55:00,1.54492,1.5453,1.54488,1.54503,1818599994.0
2005-02-21 07:00:00,1.54498,1.54525,1.5449,1.54516,1422300005.0
2005-02-21 07:05:00,1.54515,1.54537,1.5449,1.5453,993199997.0
2005-02-21 07:10:00,1.54502,1.54518,1.54479,1.54491,686100011.0
2005-02-21 07:15:00,1.545,1.5452,1.54479,1.54506,1347300002.0
2005-02-21 07:20:00,1.54517,1.54527,1.54495,1.54495,958600000.0
2005-02-21 07:25:00,1.54509,1.54532,1.54486,1.54516,1189300005.0
2005-02-21 07:30:00,1.5451,1.54519,1.54491,1.54513,996200009.0
2005-02-21 07:35:00,1.54517,1.54551,1.545,1.54537,513400004.0
2005-02-21 07:40:00,1.54494,1.54536,1.54493,1.54506,1218099998.0
2005-02-21 07:45:00,1.54527,1.54535,1.54492,1.54492,1010800003.0
2005-02-21 07:50:00,1.54491,1.54517,1.5448,1.54509,1548399997.0
2005-02-21 07:55:00,1.5451,1.54523,1.54479,1.54513,1265200004.0
2005-02-21 08:00:00,1.54505,1.54535,1.54487,1.5451,998600002.0
2005-02-21 08:05:00,1.54513,1.54526,1.54471,1.54512,1248399999.0
2005-02-21 08:10:00,1.54495,1.54534,1.54472,1.54516,1501300001.0
2005-02-21 08:15:00,1.54505,1.54526,1.54485,1.54516,970100002.0
2005-02-21 08:20:00,1.54518,1.54527,1.54496,1.54513,902700000.0
2005-02-21 08:25:00,1.54509,1.54536,1.54482,1.54497,1221999991.0
2005-02-21 08:30:00,1.54512,1.54556,1.545,1.54556,1209900002.0
2005-02-21 08:35:00,1.5452,1.5455,1.54506,1.54525,603799998.0
2005-02-21 08:40:00,1.54482,1.54548,1.54482,1.54537,1159300006.0
2005-02-21 08:45:00,1.54543,1.5456,1.54509,1.54539,1421599993.0
2005-02-21 08:50:00,1.54547,1.54556,1.54509,1.54535,1679300004.0
2005-02-21 08:55:00,1.54553,1.54561,1.54482,1.54505,1036700003.0
2005-02-21 09:00:00,1.54493,1.54495,1.54399,1.54427,1339300006.0
2005-02-21 09:05:00,1.5445,1.54484,1.54414,1.54436,1268499991.0
2005-02-21 09:10:00,1.54412,1.54425,1.54393,1.54408,1136199998.0
2005-02-21 09:15:00,1.54403,1.54438,1.54399,1.54418,1784400002.0
2005-02-21 09:20:00,1.54423,1.54423,1.5438,1.54402,1537999998.0
2005-02-21 09:25:00,1.54414,1.54436,1.54389,1.54426,1924100000.0
2005-02-21 09:30:00,1.54438,1.54438,1.54339,1.54376,911500002.0
2005-02-21 09:35:00,1.54388,1.54407,1.54371,1.54375,941600006.0
2005-02-21 09:40:00,1.54363,1.54385,1.5435,1.5437,1631799990.0
2005-02-21 09:45:00,1.54361,1.54389,1.54355,1.54369,1524600004.0
2005-02-21 09:50:00,1.54382,1.54391,1.54337,1.54358,1860899996.0
2005-02-21 09:55:00,1.5436,1.54367,1.54315,1.54327,1499699996.0
2005-02-21 10:00:00,1.54329,1.54358,1.54317,1.54352,1194600010.0
2005-02-21 10:05:00,1.54322,1.54366,1.54322,1.54329,1470300007.0
2005-02-21 10:10:00,1.54343,1.54347,1.54307,1.54339,879499996.0
2005-02-21 10:15:00,1.5434,1.54349,1.54317,1.54338,1498600011.0
2005-02-21 10:20:00,1.54335,1.54399,1.54333,1.54387,1424499999.0
2005-02-21 10:25:00,1.544,1.544,1.54353,1.54364,1398200002.0
2005-02-21 10:30:00,1.54378,1.5438,1.54343,1.54365,1624100009.0
2005-02-21 10:35:00,1.54382,1.54419,1.54363,1.54378,1638199996.0
2005-02-21 10:40:00,1.5439,1.54453,1.54372,1.54437,1509200009.0
2005-02-21 10:45:00,1.5444,1.54483,1.54427,1.54454,1254300006.0
2005-02-21 10:50:00,1.54435,1.5449,1.54427,1.54464,1476600009.0
2005-02-21 10:55:00,1.54461,1.54489,1.54444,1.54444,1352500005.0
2005-02-21 11:00:00,1.5447,1.54503,1.54444,1.54476,1566300013.0
2005-02-21 11:05:00,1.54508,1.5458,1.54481,1.54557,1386900011.0
2005-02-21 11:10:00,1.54546,1.54598,1.54509,1.54583,1553600003.0
2005-02-21 11:15:00,1.54562,1.54587,1.54546,1.54558,1800599998.0
2005-02-21 11:20:00,1.54563,1.5459,1.54533,1.54549,1719800009.0
2005-02-21 11:25:00,1.54547,1.54565,1.54521,1.54536,1139500004.0
2005-02-21 11:30:00,1.54539,1.54565,1.5452,1.5456,2006499998.0
2005-02-21 11:35:00,1.54549,1.54563,1.5452,1.54542,1164499994.0
2005-02-21 11:40:00,1.54527,1.54565,1.54522,1.54537,1768600021.0
2005-02-21 11:45:00,1.54545,1.54564,1.54515,1.54515,1860800008.0
2005-02-21 11:50:00,1.54549,1.54568,1.5452,1.54555,1551200003.0
2005-02-21 11:55:00,1.54533,1.54565,1.5453,1.5454,1421900010.0
2005-02-21 12:00:00,1.5456,1.5456,1.5452,1.5455,1124700000.0
2005-02-21 12:05:00,1.54547,1.54558,1.54515,1.54528,1363500000.0
2005-02-21 12:10:00,1.54529,1.54541,1.54498,1.5451,1385600007.0
2005-02-21 12:15:00,1.54525,1.54525,1.54482,1.5449,1032500000.0
2005-02-21 12:20:00,1.54476,1.54496,1.54453,1.54492,1228299989.0
2005-02-21 12:25:00,1.54483,1.54515,1.54461,1.54496,1597100016.0
2005-02-21 12:30:00,1.54487,1.54501,1.54456,1.54479,1466400002.0
2005-02-21 12:35:00,1.54471,1.54493,1.54455,1.54472,1515300011.0
2005-02-21 12:40:00,1.54488,1.545,1.54459,1.54499,1216699998.0
2005-02-21 12:45:00,1.54482,1.54501,1.5447,1.54492,1403000009.0
2005-02-21 12:50:00,1.54479,1.54495,1.54443,1.54492,1520699999.0
2005-02-21 12:55:00,1.54488,1.54498,1.54438,1.54491,903400008.0
2005-02-21 13:00:00,1.54481,1.54502,1.54417,1.5444,1133600007.0
2005-02-21 13:05:00,1.54462,1.54463,1.54434,1.54445,1047200002.0
2005-02-21 13:10:00,1.54425,1.5445,1.54414,1.54416,1165300002.0
2005-02-21 13:15:00,1.54418,1.54462,1.54418,1.54442,1050200010.0
2005-02-21 13:20:00,1.54458,1.54468,1.54413,1.54455,1315799993.0
2005-02-21 13:25:00,1.54452,1.5446,1.54401,1.54432,1662500000.0
2005-02-21 13:30:00,1.5444,1.54451,1.54423,1.54435,1595200008.0
2005-02-21 13:35:00,1.54427,1.54465,1.54417,1.54439,1343899996.0
2005-02-21 13:40:00,1.54445,1.54456,1.54411,1.54442,1056499998.0
2005-02-21 13:45:00,1.54457,1.5446,1.54409,1.54435,1333000014.0
2005-02-21 13:50:00,1.54432,1.54453,1.5442,1.54428,1163199997.0
2005-02-21 13:55:00,1.54446,1.54451,1.54413,1.54429,1334299995.0
2005-02-21 14:00:00,1.54434,1.5445,1.54402,1.54425,1688100006.0
2005-02-21 14:05:00,1.5444,1.54445,1.54398,1.54416,1004500006.0
2005-02-21 14:10:00,1.54422,1.54448,1.54405,1.54437,1640500002.0
2005-02-21 14:15:00,1.54426,1.54456,1.54424,1.54441,1520299991.0
2005-02-21 14:20:00,1.5443,1.54456,1.54414,1.54447,1696300005.0
2005-02-21 14:25:00,1.54423,1.54455,1.54417,1.54455,1521600005.0
2005-02-21 14:30:00,1.54442,1.54452,1.54408,1.54429,1388700001.0
2005-02-21 14:35:00,1.54444,1.54448,1.544,1.54422,1311699997.0
2005-02-21 14:40:00,1.54427,1.54476,1.5442,1.54457,2024999993.0
2005-02-21 14:45:00,1.54455,1.54473,1.54427,1.5445,1541300001.0
2005-02-21 14:50:00,1.54457,1.54459,1.54413,1.54446,1130200001.0
2005-02-21 14:55:00,1.54388,1.54446,1.54388,1.54425,1063400008.0
2005-02-21 15:00:00,1.54432,1.54453,1.54418,1.54436,1140299999.0
2005-02-21 15:05:00,1.54432,1.5445,1.54415,1.54426,1116200002.0
2005-02-21 15:10:00,1.54423,1.54455,1.544,1.54443,1497900003.0
2005-02-21 15:15:00,1.54448,1.54457,1.54416,1.54453,1347700002.0
2005-02-21 15:20:00,1.54446,1.54468,1.5443,1.5443,1263400015.0
2005-02-21 15:25:00,1.5445,1.54455,1.54424,1.54445,1330600005.0
2005-02-21 15:30:00,1.54429,1.54455,1.54421,1.54426,1010200004.0
2005-02-21 15:35:00,1.54452,1.54468,1.54411,1.54457,1099100003.0
2005-02-21 15:40:00,1.54467,1.54475,1.54431,1.54475,841700004.0
2005-02-21 15:45:00,1.54463,1.54485,1.54443,1.54459,1418100001.0
2005-02-21 15:50:00,1.5446,1.54468,1.54408,1.54455,1262900010.0
2005-02-21 15:55:00,1.54447,1.54475,1.54425,1.5447,1627800001.0
2005-02-21 16:00:00,1.54452,1.54478,1.54436,1.5446,1087799994.0
2005-02-21 16:05:00,1.54463,1.54475,1.54442,1.5447,917600000.0
2005-02-21 16:10:00,1.54482,1.54501,1.54439,1.54475,1665700010.0
2005-02-21 16:15:00,1.54465,1.54487,1.54434,1.5447,1471800013.0
2005-02-21 16:20:00,1.54462,1.54485,1.54452,1.54466,1206000014.0
2005-02-21 16:25:00,1.54477,1.54487,1.54445,1.54472,1270900009.0
2005-02-21 16:30:00,1.54462,1.5448,1.54446,1.54456,1189800004.0
2005-02-21 16:35:00,1.54461,1.54479,1.54448,1.54468,1099900002.0
2005-02-21 16:40:00,1.5446,1.54482,1.54422,1.54482,1058300002.0
2005-02-21 16:45:00,1.54472,1.545,1.54458,1.54485,1331500007.0
2005-02-21 16:50:00,1.54478,1.54485,1.54449,1.54449,1310899994.0
2005-02-21 16:55:00,1.54484,1.5449,1.54448,1.54485,1393799999.0
2005-02-21 17:00:00,1.54463,1.54483,1.54443,1.54443,1619600013.0
2005-02-21 17:05:00,1.54465,1.5448,1.5444,1.54449,1594600002.0
2005-02-21 17:10:00,1.54444,1.54484,1.54436,1.54472,1131699993.0
2005-02-21 17:15:00,1.54463,1.54484,1.54443,1.54466,1228700007.0
2005-02-21 17:20:00,1.54477,1.54483,1.54444,1.5445,1140600005.0
2005-02-21 17:25:00,1.54459,1.54477,1.54433,1.54477,1267900012.0
2005-02-21 17:30:00,1.54461,1.54489,1.5444,1.54459,1295700005.0
2005-02-21 17:35:00,1.5445,1.54459,1.54422,1.54455,1019999998.0
2005-02-21 17:40:00,1.54423,1.5447,1.54423,1.54465,1317999998.0
2005-02-21 17:45:00,1.54449,1.54483,1.54442,1.5446,1240900003.0
2005-02-21 17:50:00,1.54458,1.54492,1.54431,1.54442,1553599990.0
2005-02-21 17:55:00,1.54441,1.54471,1.54427,1.54455,1326600001.0
2005-02-21 18:00:00,1.54469,1.54488,1.54451,1.5448,2388999996.0
2005-02-21 18:05:00,1.5446,1.5448,1.5444,1.54466,9682999965.0
2005-02-21 18:10:00,1.5444,1.54491,1.5444,1.5444,7632700032.0
2005-02-21 18:15:00,1.54414,1.5446,1.54408,1.54416,5871899989.0
2005-02-21 18:20:00,1.5444,1.54475,1.544,1.544,4424300016.0
2005-02-21 18:25:00,1.5442,1.5446,1.54418,1.5443,6103800022.0
2005-02-21 18:30:00,1.54431,1.54473,1.54429,1.54465,5288200000.0
2005-02-21 18:35:00,1.544,1.54461,1.54392,1.54401,8444400004.0
2005-02-21 18:40:00,1.544,1.54448,1.54387,1.54435,5086099991.0
2005-02-21 18:45:00,1.54419,1.54445,1.54409,1.54436,2443200007.0
2005-02-21 18:50:00,1.54434,1.5447,1.54408,1.54445,5347400003.0
2005-02-21 18:55:00,1.54456,1.54499,1.54432,1.54456,5889100004.0
2005-02-21 19:00:00,1.54466,1.54499,1.54414,1.5443,2405000000.0
2005-02-21 19:05:00,1.54464,1.54479,1.54412,1.54424,6469000029.0
2005-02-21 19:10:00,1.54439,1.54456,1.54417,1.54443,4052800023.0
2005-02-21 19:15:00,1.54445,1.54452,1.54397,1.54414,4563600012.0
2005-02-21 19:20:00,1.54415,1.54429,1.54373,1.54394,3547200002.0
2005-02-21 19:25:00,1.54381,1.54437,1.54367,1.54382,4681200030.0
2005-02-21 19:30:00,1.54402,1.54402,1.54359,1.54387,4483200016.0
2005-02-21 19:35:00,1.5439,1.54407,1.54359,1.54362,4090800008.0
2005-02-21 19:40:00,1.54377,1.54398,1.5436,1.5438,3196900013.0
2005-02-21 19:45:00,1.54383,1.54415,1.54363,1.54398,3120000000.0
2005-02-21 19:50:00,1.54402,1.5443,1.54374,1.54396,2473900001.0
2005-02-21 19:55:00,1.54418,1.54435,1.54333,1.54387,5801600014.0
2005-02-21 20:00:00,1.54403,1.54427,1.54385,1.54422,2398800009.0
2005-02-21 20:05:00,1.54409,1.54433,1.54401,1.5441,2832500006.0
2005-02-21 20:10:00,1.54406,1.54418,1.54377,1.54392,3097799990.0
2005-02-21 20:15:00,1.54383,1.54407,1.54352,1.5439,3694499992.0
2005-02-21 20:20:00,1.5446,1.5446,1.54366,1.5437,3748600027.0
2005-02-21 20:25:00,1.5438,1.5446,1.54365,1.54365,5368700028.0
2005-02-21 20:30:00,1.5439,1.54398,1.54362,1.54376,3021900007.0
2005-02-21 20:35:00,1.54385,1.54405,1.5436,1.54378,5069800031.0
2005-02-21 20:40:00,1.54384,1.54407,1.54322,1.54358,4462700005.0
2005-02-21 20:45:00,1.54382,1.54407,1.54355,1.54386,4113600027.0
2005-02-21 20:50:00,1.54405,1.54443,1.54362,1.54395,6204900015.0
2005-02-21 20:55:00,1.54378,1.5446,1.54378,1.5446,3661299989.0
2005-02-21 21:00:00,1.54382,1.54448,1.54374,1.54405,3196200009.0
2005-02-21 21:05:00,1.54424,1.54455,1.54394,1.54437,2559600017.0
2005-02-21 21:10:00,1.5443,1.54485,1.54412,1.54465,3851600005.0
2005-02-21 21:15:00,1.54437,1.54456,1.54377,1.54395,4269400014.0
2005-02-21 21:20:00,1.54434,1.54458,1.54431,1.5445,3477800009.0
2005-02-21 21:25:00,1.54455,1.54455,1.54406,1.54428,3629500006.0
2005-02-21 21:30:00,1.54426,1.54445,1.54412,1.54424,4207900013.0
2005-02-21 21:35:00,1.54431,1.5446,1.54412,1.54421,2407900014.0
2005-02-21 21:40:00,1.54433,1.54487,1.54415,1.5447,4257800001.0
2005-02-21 21:45:00,1.54433,1.54459,1.54417,1.54448,4844900019.0
2005-02-21 21:50:00,1.5445,1.54457,1.54422,1.5443,3152900001.0
2005-02-21 21:55:00,1.5443,1.54445,1.54423,1.5443,3243600014.0
2005-02-21 22:00:00,1.54432,1.54447,1.54407,1.54445,2852500006.0
2005-02-21 22:05:00,1.54419,1.54453,1.54413,1.5444,2232200007.0
2005-02-21 22:10:00,1.54424,1.54453,1.54421,1.54438,1551500007.0
2005-02-21 22:15:00,1.54408,1.54473,1.54408,1.54449,1606399993.0
2005-02-21 22:20:00,1.54435,1.54482,1.5443,1.54445,2006700005.0
2005-02-21 22:25:00,1.54453,1.54455,1.54403,1.54436,3346700017.0
2005-02-21 22:30:00,1.54438,1.54462,1.54411,1.5445,2184299992.0
2005-02-21 22:35:00,1.54448,1.54455,1.54414,1.54425,2857799990.0
2005-02-21 22:40:00,1.54448,1.54476,1.54428,1.54458,3704500002.0
2005-02-21 22:45:00,1.54458,1.54475,1.54439,1.5445,2043599996.0
2005-02-21 22:50:00,1.54457,1.54472,1.5443,1.54462,1874799999.0
2005-02-21 22:55:00,1.54461,1.5448,1.5442,1.5442,1223299996.0
2005-02-21 23:00:00,1.54411,1.54475,1.54411,1.54469,1188800013.0
2005-02-21 23:05:00,1.54453,1.54466,1.54421,1.5445,767700002.0
2005-02-21 23:10:00,1.54445,1.54479,1.54412,1.54426,1038600008.0
2005-02-21 23:15:00,1.54443,1.54458,1.54416,1.5443,1475099995.0
2005-02-21 23:20:00,1.54447,1.54455,1.54408,1.54422,864500000.0
2005-02-21 23:25:00,1.54436,1.54445,1.544,1.54433,848000003.0
2005-02-21 23:30:00,1.54445,1.54464,1.54405,1.5443,1186200000.0
2005-02-21 23:35:00,1.54424,1.54452,1.54407,1.5444,1043500006.0
2005-02-21 23:40:00,1.54419,1.54441,1.54382,1.54431,1424499997.0
2005-02-21 23:45:00,1.54423,1.54473,1.54408,1.54473,1137800002.0
2005-02-21 23:50:00,1.54437,1.5446,1.54403,1.54403,1092900002.0
2005-02-21 23:55:00,1.54427,1.54442,1.54382,1.54435,687400000.0
2005-02-22 00:00:00,1.54435,1.54448,1.54382,1.54382,1559000007.0
2005-02-22 00:05:00,1.54407,1.54455,1.54395,1.54407,1294299996.0
2005-02-22 00:10:00,1.54415,1.5445,1.54395,1.5445,1381899998.0
2005-02-22 00:15:00,1.54419,1.54441,1.54386,1.54406,1361599993.0
2005-02-22 00:20:00,1.54425,1.54427,1.54394,1.54412,1409800011.0
2005-02-22 00:25:00,1.54426,1.5444,1.54397,1.5441,846400002.0
2005-02-22 00:30:00,1.54417,1.54428,1.54389,1.54411,1732399992.0
2005-02-22 00:35:00,1.54402,1.54445,1.5437,1.54411,844000004.0
2005-02-22 00:40:00,1.54418,1.54433,1.54386,1.54419,1204499995.0
2005-02-22 00:45:00,1.54405,1.54427,1.54394,1.54412,1108199994.0
2005-02-22 00:50:00,1.54397,1.54443,1.54384,1.54439,1470100005.0
2005-02-22 00:55:00,1.54438,1.54475,1.54409,1.54456,1880500013.0
2005-02-22 01:00:00,1.54444,1.54475,1.54434,1.54462,1036600002.0
2005-02-22 01:05:00,1.54461,1.54486,1.54444,1.54465,1347099997.0
2005-02-22 01:10:00,1.54475,1.54475,1.54435,1.54465,860100005.0
2005-02-22 01:15:00,1.54445,1.54482,1.54403,1.54468,1358899996.0
2005-02-22 01:20:00,1.54475,1.54485,1.54452,1.54464,923200003.0
2005-02-22 01:25:00,1.54457,1.54492,1.54452,1.5446,928999998.0
2005-02-22 01:30:00,1.54467,1.54492,1.54448,1.54485,1336800003.0
2005-02-22 01:35:00,1.54458,1.54493,1.5445,1.54475,1316199999.0
2005-02-22 01:40:00,1.5445,1.54491,1.54444,1.5447,1054600010.0
2005-02-22 01:45:00,1.54482,1.54497,1.54458,1.54479,1389900004.0
2005-02-22 01:50:00,1.54484,1.54492,1.5445,1.5447,1509800006.0
2005-02-22 01:55:00,1.5446,1.54498,1.54452,1.54487,886499999.0
2005-02-22 02:00:00,1.54465,1.545,1.54452,1.54486,1459000009.0
2005-02-22 02:05:00,1.54498,1.54511,1.54462,1.5449,1654400000.0
2005-02-22 02:10:00,1.54478,1.54496,1.54423,1.54489,1385799999.0
2005-02-22 02:15:00,1.54486,1.54486,1.54448,1.54471,1061800008.0
2005-02-22 02:20:00,1.54458,1.54496,1.54458,1.54496,1314300009.0
2005-02-22 02:25:00,1.54487,1.54495,1.54437,1.54478,966300001.0
2005-02-22 02:30:00,1.5447,1.54507,1.54449,1.54476,792200005.0
2005-02-22 02:35:00,1.54498,1.54498,1.54465,1.5448,1110300000.0
2005-02-22 02:40:00,1.54497,1.54527,1.54459,1.54514,1114200007.0
2005-02-22 02:45:00,1.54487,1.54501,1.5447,1.54491,1174899996.0
2005-02-22 02:50:00,1.54473,1.54513,1.54468,1.54496,1100400005.0
2005-02-22 02:55:00,1.5452,1.5452,1.54469,1.54492,1036700009.0
2005-02-22 03:00:00,1.545,1.54505,1.54465,1.54482,1147399999.0
2005-02-22 03:05:00,1.5449,1.54519,1.54484,1.54512,719600001.0
2005-02-22 03:10:00,1.54518,1.54553,1.54494,1.54538,990200003.0
2005-02-22 03:15:00,1.54537,1.54559,1.54504,1.54519,1403500009.0
2005-02-22 03:20:00,1.54538,1.54552,1.54509,1.5452,1244200010.0
2005-02-22 03:25:00,1.5453,1.54551,1.54518,1.54525,956500004.0
2005-02-22 03:30:00,1.54541,1.54558,1.54519,1.54555,1102900005.0
2005-02-22 03:35:00,1.5455,1.5456,1.54512,1.54527,1207100008.0
2005-02-22 03:40:00,1.54539,1.54581,1.54506,1.54562,1382400005.0
2005-02-22 03:45:00,1.54555,1.54572,1.5454,1.54553,1110500004.0
2005-02-22 03:50:00,1.54558,1.54584,1.54538,1.54564,1572399994.0
2005-02-22 03:55:00,1.5454,1.54562,1.54502,1.5455,1298700000.0
2005-02-22 04:00:00,1.54551,1.5456,1.54509,1.54549,1238100000.0
2005-02-22 04:05:00,1.54527,1.54558,1.54481,1.5455,1635500002.0
2005-02-22 04:10:00,1.54538,1.54548,1.5451,1.54529,991100007.0
2005-02-22 04:15:00,1.54535,1.54553,1.54507,1.54511,1220899995.0
2005-02-22 04:20:00,1.54521,1.54555,1.54505,1.54555,1644299995.0
2005-02-22 04:25:00,1.54568,1.54597,1.54537,1.5455,1296999994.0
2005-02-22 04:30:00,1.54556,1.54596,1.54522,1.54566,1345800004.0
2005-02-22 04:35:00,1.54557,1.54579,1.54481,1.54491,1358999991.0
2005-02-22 04:40:00,1.54572,1.54584,1.54533,1.54547,1076900002.0
2005-02-22 04:45:00,1.54572,1.54615,1.54532,1.54592,1513800000.0
2005-02-22 04:50:00,1.54578,1.54583,1.54519,1.54532,872400001.0
2005-02-22 04:55:00,1.54527,1.54551,1.54452,1.5446,1269999999.0
2005-02-22 05:00:00,1.54477,1.54493,1.54352,1.54401,1349099999.0
2005-02-22 05:05:00,1.54404,1.5444,1.54385,1.54406,1413000008.0
2005-02-22 05:10:00,1.54412,1.54461,1.54378,1.54409,1246400001.0
2005-02-22 05:15:00,1.54392,1.54392,1.54297,1.543,1506300007.0
2005-02-22 05:20:00,1.54289,1.54289,1.54209,1.54265,1242999998.0
2005-02-22 05:25:00,1.54268,1.54268,1.54216,1.54245,1559800003.0
2005-02-22 05:30:00,1.54236,1.54333,1.54177,1.54317,1528699999.0
2005-02-22 05:35:00,1.54317,1.54425,1.54292,1.54383,1046600000.0
2005-02-22 05:40:00,1.54371,1.54378,1.54258,1.54304,996400005.0
2005-02-22 05:45:00,1.54369,1.54373,1.54255,1.54289,1581300010.0
2005-02-22 05:50:00,1.54361,1.54361,1.54266,1.54266,1398400001.0
2005-02-22 05:55:00,1.5428,1.54334,1.54268,1.54302,1049700005.0
2005-02-22 06:00:00,1.54324,1.54338,1.54302,1.54319,1366599997.0
2005-02-22 06:05:00,1.54323,1.54371,1.54314,1.54354,1826600015.0
2005-02-22 06:10:00,1.54354,1.54385,1.5431,1.54334,1391500009.0
2005-02-22 06:15:00,1.5434,1.5434,1.54266,1.54266,1034000011.0
2005-02-22 06:20:00,1.54282,1.54282,1.54207,1.54235,1373300005.0
2005-02-22 06:25:00,1.54226,1.54244,1.54174,1.54212,1719500015.0
2005-02-22 06:30:00,1.54214,1.54241,1.542,1.54218,1427000003.0
2005-02-22 06:35:00,1.542,1.54224,1.54173,1.54216,1414600011.0
2005-02-22 06:40:00,1.54203,1.54239,1.54178,1.5419,1754300001.0
2005-02-22 06:45:00,1.54184,1.54241,1.54176,1.54215,1369400002.0
2005-02-22 06:50:00,1.54193,1.54217,1.54175,1.54179,1085100002.0
2005-02-22 06:55:00,1.54184,1.54201,1.5417,1.54193,1686900012.0
2005-02-22 07:00:00,1.54175,1.542,1.54147,1.54171,1887100001.0
2005-02-22 07:05:00,1.54148,1.54192,1.54147,1.54167,1326000004.0
2005-02-22 07:10:00,1.54168,1.54194,1.5416,1.54168,1011999998.0
2005-02-22 07:15:00,1.54188,1.54239,1.54174,1.54183,1554600003.0
2005-02-22 07:20:00,1.54194,1.54215,1.54173,1.54186,1162900009.0
2005-02-22 07:25:00,1.54171,1.54214,1.54163,1.54181,1234200001.0
2005-02-22 07:30:00,1.54172,1.54194,1.54036,1.54041,1268300003.0
2005-02-22 07:35:00,1.54042,1.54104,1.54033,1.54074,1514899994.0
2005-02-22 07:40:00,1.54077,1.5412,1.54062,1.54072,1303400005.0
2005-02-22 07:45:00,1.541,1.54109,1.54063,1.5408,1393900004.0
2005-02-22 07:50:00,1.5408,1.54089,1.54018,1.54062,1400400004.0
2005-02-22 07:55:00,1.54046,1.54074,1.54008,1.54008,1386200003.0
2005-02-22 08:00:00,1.54016,1.54028,1.53825,1.53892,1778899993.0
2005-02-22 08:05:00,1.53924,1.53962,1.53902,1.53944,1654899998.0
2005-02-22 08:10:00,1.53958,1.54001,1.53929,1.53929,1780099998.0
2005-02-22 08:15:00,1.53961,1.53992,1.53949,1.53989,1294600001.0
2005-02-22 08:20:00,1.53977,1.53993,1.53956,1.53958,1118399999.0
2005-02-22 08:25:00,1.53974,1.54008,1.53965,1.53994,864199998.0
2005-02-22 08:30:00,1.53976,1.54006,1.53961,1.53972,1468400005.0
2005-02-22 08:35:00,1.53965,1.53991,1.53943,1.5398,1685700002.0
2005-02-22 08:40:00,1.53969,1.53993,1.53956,1.53961,1570600008.0
2005-02-22 08:45:00,1.53972,1.54007,1.53939,1.53993,1680300014.0
2005-02-22 08:50:00,1.53985,1.53997,1.53937,1.53968,1194199998.0
2005-02-22 08:55:00,1.53962,1.54006,1.53918,1.53986,1097099997.0
2005-02-22 09:00:00,1.54006,1.54026,1.53942,1.53955,1505700018.0
2005-02-22 09:05:00,1.53957,1.54028,1.53947,1.53989,1727100003.0
2005-02-22 09:10:00,1.53982,1.54009,1.53953,1.53976,1179099993.0
2005-02-22 09:15:00,1.5397,1.53993,1.53869,1.53873,1298999995.0
2005-02-22 09:20:00,1.53901,1.53974,1.5389,1.53955,1979599994.0
2005-02-22 09:25:00,1.53961,1.54036,1.53947,1.53994,1635200006.0
2005-02-22 09:30:00,1.53994,1.5401,1.5397,1.53983,1102300003.0
2005-02-22 09:35:00,1.54,1.54073,1.53988,1.5404,1502499989.0
2005-02-22 09:40:00,1.54047,1.54054,1.53972,1.53972,1279099996.0
2005-02-22 09:45:00,1.53989,1.54013,1.53962,1.53992,1001000004.0
2005-02-22 09:50:00,1.54003,1.5404,1.53989,1.54006,1609100003.0
2005-02-22 09:55:00,1.54035,1.5404,1.53989,1.54008,1347900005.0
2005-02-22 10:00:00,1.53997,1.54022,1.53978,1.54013,1386000008.0
2005-02-22 10:05:00,1.54,1.54036,1.53999,1.54029,1540500006.0
2005-02-22 10:10:00,1.54038,1.54057,1.54015,1.54043,1779000009.0
2005-02-22 10:15:00,1.54046,1.541,1.54013,1.541,1802200000.0
2005-02-22 10:20:00,1.54084,1.54133,1.54054,1.54071,1410900002.0
2005-02-22 10:25:00,1.54071,1.54078,1.54036,1.54051,1122700003.0
2005-02-22 10:30:00,1.5407,1.5407,1.54023,1.54043,1541100002.0
2005-02-22 10:35:00,1.54047,1.5407,1.5403,1.54044,1701800013.0
2005-02-22 10:40:00,1.54041,1.54056,1.54006,1.54006,1533899996.0
2005-02-22 10:45:00,1.54013,1.5402,1.53968,1.54011,1411900001.0
2005-02-22 10:50:00,1.54023,1.54051,1.53999,1.54038,1446300002.0
2005-02-22 10:55:00,1.54045,1.54084,1.5403,1.54073,1406699998.0
2005-02-22 11:00:00,1.5407,1.54081,1.54039,1.54057,1501999991.0
2005-02-22 11:05:00,1.54048,1.54072,1.54036,1.54052,773100003.0
2005-02-22 11:10:00,1.5406,1.54098,1.54032,1.54089,1101400005.0
2005-02-22 11:15:00,1.54096,1.541,1.54065,1.54078,1333400002.0
2005-02-22 11:20:00,1.54083,1.54101,1.54061,1.54074,1445200004.0
2005-02-22 11:25:00,1.54087,1.54109,1.54063,1.54089,1296600008.0
2005-02-22 11:30:00,1.54099,1.54109,1.54077,1.54098,1889399994.0
2005-02-22 11:35:00,1.54097,1.54105,1.54068,1.54084,1443800006.0
2005-02-22 11:40:00,1.54083,1.54101,1.54052,1.54069,1447100010.0
2005-02-22 11:45:00,1.5407,1.54092,1.54054,1.54062,1359099997.0
2005-02-22 11:50:00,1.54075,1.54078,1.54032,1.54053,1878999999.0
2005-02-22 11:55:00,1.54053,1.54064,1.54013,1.54019,1979399999.0
2005-02-22 12:00:00,1.54034,1.54051,1.54003,1.54044,1351999998.0
2005-02-22 12:05:00,1.54047,1.54061,1.54017,1.54056,1163000001.0
2005-02-22 12:10:00,1.54048,1.54055,1.54023,1.54033,1082800004.0
2005-02-22 12:15:00,1.54052,1.54052,1.54003,1.54015,1402399996.0
2005-02-22 12:20:00,1.54016,1.54059,1.54014,1.54057,1238999997.0
2005-02-22 12:25:00,1.54052,1.54066,1.54024,1.54042,1386499993.0
2005-02-22 12:30:00,1.5404,1.54062,1.5402,1.54036,1089300010.0
2005-02-22 12:35:00,1.54041,1.54041,1.53999,1.54016,1055600003.0
2005-02-22 12:40:00,1.54004,1.54016,1.53956,1.53973,1374299992.0
2005-02-22 12:45:00,1.53964,1.53977,1.53904,1.53927,1717200003.0
2005-02-22 12:50:00,1.53908,1.53927,1.53868,1.53891,1594600011.0
2005-02-22 12:55:00,1.539,1.53909,1.53854,1.53862,1450099999.0
2005-02-22 13:00:00,1.53868,1.53883,1.53827,1.53833,1576500006.0
2005-02-22 13:05:00,1.53834,1.53872,1.53826,1.53854,1736999999.0
2005-02-22 13:10:00,1.53845,1.5387,1.53807,1.53809,1197499997.0
2005-02-22 13:15:00,1.53793,1.5381,1.53745,1.53761,1381700000.0
2005-02-22 13:20:00,1.53769,1.53792,1.53743,1.53769,1556900006.0
2005-02-22 13:25:00,1.53792,1.53792,1.53754,1.5377,1370799996.0
2005-02-22 13:30:00,1.5377,1.5378,1.53723,1.53734,1391099998.0
2005-02-22 13:35:00,1.53735,1.53761,1.53711,1.53748,1174999999.0
2005-02-22 13:40:00,1.53749,1.53775,1.53729,1.53759,1224099999.0
2005-02-22 13:45:00,1.53785,1.53803,1.5376,1.53774,1527000005.0
2005-02-22 13:50:00,1.53763,1.538,1.53759,1.53794,1222600003.0
2005-02-22 13:55:00,1.53793,1.53808,1.53774,1.53798,1633399995.0
2005-02-22 14:00:00,1.53794,1.53808,1.53754,1.53791,1585399999.0
2005-02-22 14:05:00,1.53792,1.5383,1.53768,1.53804,1250100009.0
2005-02-22 14:10:00,1.538,1.53841,1.53785,1.53819,1332100009.0
2005-02-22 14:15:00,1.53816,1.53836,1.5381,1.53828,1048300005.0
2005-02-22 14:20:00,1.53818,1.53853,1.53803,1.53838,1460300000.0
2005-02-22 14:25:00,1.53844,1.53868,1.53796,1.53853,1226899995.0
2005-02-22 14:30:00,1.53841,1.53858,1.53811,1.53841,1536600002.0
2005-02-22 14:35:00,1.53864,1.53886,1.53816,1.53824,1546600010.0
2005-02-22 14:40:00,1.53815,1.53835,1.53796,1.53798,1686000000.0
2005-02-22 14:45:00,1.53821,1.53821,1.53769,1.5378,1021899997.0
2005-02-22 14:50:00,1.53798,1.53818,1.53747,1.53811,1386900013.0
2005-02-22 14:55:00,1.53807,1.53833,1.53792,1.5381,1138099998.0
2005-02-22 15:00:00,1.53813,1.53814,1.53782,1.53789,1528099989.0
2005-02-22 15:05:00,1.53787,1.53797,1.53761,1.53775,1449599997.0
2005-02-22 15:10:00,1.53779,1.5379,1.53742,1.53759,1494899998.0
2005-02-22 15:15:00,1.53754,1.53777,1.5369,1.5369,1548099998.0
2005-02-22 15:20:00,1.53689,1.53689,1.53617,1.53627,1452100014.0
2005-02-22 15:25:00,1.53608,1.53608,1.53541,1.53577,1429499988.0
2005-02-22 15:30:00,1.53582,1.53621,1.5357,1.53585,1582000011.0
2005-02-22 15:35:00,1.53592,1.53635,1.5357,1.53635,1430799998.0
2005-02-22 15:40:00,1.5364,1.53641,1.53596,1.53617,1367100009.0
2005-02-22 15:45:00,1.53617,1.53641,1.53597,1.53616,1688100007.0
2005-02-22 15:50:00,1.53611,1.53657,1.536,1.5365,1168900004.0
2005-02-22 15:55:00,1.53646,1.53691,1.53638,1.53665,1582799998.0
2005-02-22 16:00:00,1.53656,1.53695,1.53656,1.5368,1690999999.0
2005-02-22 16:05:00,1.53694,1.53721,1.53678,1.53701,1280899999.0
2005-02-22 16:10:00,1.53709,1.53729,1.53666,1.53694,1643200012.0
2005-02-22 16:15:00,1.53681,1.53737,1.53657,1.53719,1420100005.0
2005-02-22 16:20:00,1.53741,1.53769,1.53709,1.53736,1505299998.0
2005-02-22 16:25:00,1.5374,1.53751,1.53705,1.53728,1838800001.0
2005-02-22 16:30:00,1.53706,1.53756,1.53705,1.53738,1001400002.0
2005-02-22 16:35:00,1.53749,1.53784,1.53721,1.53775,1524800004.0
2005-02-22 16:40:00,1.53773,1.53802,1.53755,1.53782,1757300007.0
2005-02-22 16:45:00,1.53769,1.538,1.5376,1.53766,1320400005.0
2005-02-22 16:50:00,1.53792,1.538,1.5375,1.53759,1559300001.0
2005-02-22 16:55:00,1.53768,1.53789,1.53748,1.53756,1787000011.0
2005-02-22 17:00:00,1.53757,1.53778,1.53655,1.53729,1795200001.0
2005-02-22 17:05:00,1.53744,1.53767,1.53707,1.53728,1536700000.0
2005-02-22 17:10:00,1.53737,1.53747,1.53708,1.53745,1255099997.0
2005-02-22 17:15:00,1.53732,1.53747,1.53704,1.53724,1530500010.0
2005-02-22 17:20:00,1.5373,1.53767,1.53711,1.53736,1277200000.0
2005-02-22 17:25:00,1.53761,1.53812,1.53759,1.53793,1196899996.0
2005-02-22 17:30:00,1.53772,1.53811,1.53772,1.5379,1575299994.0
2005-02-22 17:35:00,1.53802,1.53836,1.53766,1.53836,1075999998.0
2005-02-22 17:40:00,1.53833,1.53847,1.53791,1.53791,1415499997.0
2005-02-22 17:45:00,1.53785,1.53804,1.53759,1.53799,1412399999.0
2005-02-22 17:50:00,1.53808,1.53862,1.53791,1.53791,1348900013.0
2005-02-22 17:55:00,1.53813,1.53833,1.53768,1.53782,1661900006.0
2005-02-22 18:00:00,1.53773,1.53792,1.5371,1.5372,6827599986.0
2005-02-22 18:05:00,1.5373,1.53794,1.5372,1.53755,4956599991.0
2005-02-22 18:10:00,1.53764,1.53764,1.53693,1.5371,8413500036.0
2005-02-22 18:15:00,1.53727,1.5376,1.5364,1.5365,7597700015.0
2005-02-22 18:20:00,1.5375,1.5377,1.53642,1.5377,4267000000.0
2005-02-22 18:25:00,1.5377,1.5377,1.53672,1.53711,7207300014.0
2005-02-22 18:30:00,1.53698,1.5377,1.53676,1.5375,7593800004.0
2005-02-22 18:35:00,1.53691,1.53691,1.53646,1.53675,8840199999.0
2005-02-22 18:40:00,1.537,1.537,1.53648,1.53652,5009300037.0
2005-02-22 18:45:00,1.53659,1.53706,1.53659,1.53698,2864600011.0
2005-02-22 18:50:00,1.53695,1.53695,1.53645,1.53671,5340500001.0
2005-02-22 18:55:00,1.5369,1.53714,1.53648,1.53698,5950800006.0
2005-02-22 19:00:00,1.53696,1.53713,1.53673,1.53675,2307800007.0
2005-02-22 19:05:00,1.53697,1.53715,1.5367,1.53679,6677600011.0
2005-02-22 19:10:00,1.53664,1.537,1.53631,1.53682,3347900003.0
2005-02-22 19:15:00,1.53683,1.53751,1.53645,1.53726,4604100013.0
2005-02-22 19:20:00,1.53735,1.53765,1.53697,1.5376,3639999992.0
2005-02-22 19:25:00,1.53762,1.53772,1.537,1.53713,4431300008.0
2005-02-22 19:30:00,1.5374,1.53762,1.53706,1.53735,6302100013.0
2005-02-22 19:35:00,1.53737,1.5375,1.53667,1.53667,3531100009.0
2005-02-22 19:40:00,1.5369,1.53733,1.53651,1.53707,2931100020.0
2005-02-22 19:45:00,1.53699,1.53747,1.53686,1.53715,3317799995.0
2005-02-22 19:50:00,1.53712,1.53727,1.53693,1.53702,2135999997.0
2005-02-22 19:55:00,1.53722,1.53723,1.53667,1.53686,6317900007.0
2005-02-22 20:00:00,1.53683,1.53725,1.53676,1.53717,2039800002.0
2005-02-22 20:05:00,1.53728,1.5374,1.53703,1.53703,2997300012.0
2005-02-22 20:10:00,1.53668,1.53733,1.53665,1.53717,3761900008.0
2005-02-22 20:15:00,1.53721,1.53743,1.5358,1.5358,4933100000.0
2005-02-22 20:20:00,1.5358,1.53741,1.5358,1.53723,3591099990.0
2005-02-22 20:25:00,1.53729,1.53738,1.536,1.53713,4582700019.0
2005-02-22 20:30:00,1.536,1.53728,1.536,1.53713,1888900004.0
2005-02-22 20:35:00,1.53715,1.53758,1.53646,1.53733,5234999996.0
2005-02-22 20:40:00,1.53749,1.53751,1.53704,1.53723,4309900006.0
2005-02-22 20:45:00,1.5371,1.53737,1.53633,1.53689,4169900003.0
2005-02-22 20:50:00,1.53701,1.53718,1.53592,1.53605,6202100019.0
2005-02-22 20:55:00,1.53598,1.53605,1.5353,1.5353,4825299968.0
2005-02-22 21:00:00,1.5354,1.53576,1.5352,1.53555,4671399992.0
2005-02-22 21:05:00,1.53548,1.53579,1.53529,1.53548,2810400001.0
2005-02-22 21:10:00,1.53571,1.53581,1.53549,1.53575,3980900003.0
2005-02-22 21:15:00,1.5357,1.53588,1.53525,1.53558,4415800012.0
2005-02-22 21:20:00,1.5358,1.5358,1.53536,1.53555,6904899988.0
2005-02-22 21:25:00,1.53558,1.53591,1.53525,1.53575,3461099997.0
2005-02-22 21:30:00,1.53578,1.53602,1.53556,1.53573,4290300028.0
2005-02-22 21:35:00,1.53577,1.53632,1.53554,1.53626,2286700022.0
2005-02-22 21:40:00,1.5363,1.5364,1.53574,1.53582,4681300019.0
2005-02-22 21:45:00,1.53576,1.53605,1.53519,1.53519,4657500007.0
2005-02-22 21:50:00,1.53504,1.53544,1.53494,1.53521,3663599994.0
2005-02-22 21:55:00,1.5351,1.53534,1.53494,1.535,3608600002.0
2005-02-22 22:00:00,1.5351,1.53552,1.53489,1.53532,2829199992.0
2005-02-22 22:05:00,1.5354,1.53557,1.53529,1.53542,1886700014.0
2005-02-22 22:10:00,1.53555,1.53565,1.5353,1.53557,1722400002.0
2005-02-22 22:15:00,1.53553,1.53568,1.53516,1.53547,1980099993.0
2005-02-22 22:20:00,1.53555,1.53571,1.53534,1.53551,2034899992.0
2005-02-22 22:25:00,1.53562,1.5357,1.53524,1.5357,3107000001.0
2005-02-22 22:30:00,1.5355,1.53575,1.53509,1.5355,1791399989.0
2005-02-22 22:35:00,1.53558,1.53578,1.53526,1.53563,2776899997.0
2005-02-22 22:40:00,1.53564,1.53568,1.53512,1.53541,4120600003.0
2005-02-22 22:45:00,1.53532,1.53555,1.53514,1.53545,1601600010.0
2005-02-22 22:50:00,1.53538,1.53552,1.53508,1.53533,1971100002.0
2005-02-22 22:55:00,1.53522,1.53546,1.5348,1.5348,1790600018.0
2005-02-22 23:00:00,1.53499,1.5355,1.53498,1.53545,1513200006.0
2005-02-22 23:05:00,1.5354,1.53548,1.53499,1.53541,906900011.0
2005-02-22 23:10:00,1.53555,1.53555,1.5353,1.53553,844500003.0
2005-02-22 23:15:00,1.53558,1.53571,1.53522,1.53547,1262000011.0
2005-02-22 23:20:00,1.53547,1.53555,1.5353,1.53547,601499999.0
2005-02-22 23:25:00,1.53547,1.53564,1.53533,1.53549,637600001.0
2005-02-22 23:30:00,1.53558,1.53563,1.5352,1.53543,1072600004.0
2005-02-22 23:35:00,1.53557,1.53567,1.53534,1.5355,573500000.0
2005-02-22 23:40:00,1.53551,1.53562,1.5353,1.53555,1570700002.0
2005-02-22 23:45:00,1.53547,1.53557,1.53528,1.53532,353899996.0
2005-02-22 23:50:00,1.5355,1.53558,1.53523,1.53547,1238600010.0
2005-02-22 23:55:00,1.53535,1.53552,1.53511,1.53534,934600000.0
2005-02-23 00:00:00,1.53555,1.5357,1.53511,1.53545,1456200015.0
2005-02-23 00:05:00,1.53535,1.53561,1.53508,1.53526,1662200012.0
2005-02-23 00:10:00,1.53526,1.53571,1.53504,1.53539,1551199999.0
2005-02-23 00:15:00,1.53516,1.53577,1.535,1.53545,1449900009.0
2005-02-23 00:20:00,1.53578,1.53588,1.5352,1.53575,1378799997.0
2005-02-23 00:25:00,1.53575,1.53613,1.53564,1.53587,1074000010.0
2005-02-23 00:30:00,1.53529,1.53593,1.53529,1.53557,989499993.0
2005-02-23 00:35:00,1.53564,1.53587,1.53557,1.53557,753500005.0
2005-02-23 00:40:00,1.53579,1.53611,1.53567,1.53603,1548700007.0
2005-02-23 00:45:00,1.53609,1.53625,1.53584,1.536,1251799991.0
2005-02-23 00:50:00,1.53591,1.53638,1.53579,1.53609,1221700003.0
2005-02-23 00:55:00,1.53599,1.53625,1.53575,1.53607,1587200004.0
2005-02-23 01:00:00,1.53584,1.53626,1.53579,1.53594,1451200001.0
2005-02-23 01:05:00,1.53583,1.53648,1.53583,1.53637,903900001.0
2005-02-23 01:10:00,1.53645,1.53648,1.53607,1.53645,1301700008.0
2005-02-23 01:15:00,1.53638,1.53656,1.53597,1.53629,1160900003.0
2005-02-23 01:20:00,1.53638,1.53645,1.53614,1.53635,639199998.0
2005-02-23 01:25:00,1.53618,1.5366,1.53605,1.53641,1090099996.0
2005-02-23 01:30:00,1.5366,1.53675,1.53632,1.53675,1103799996.0
2005-02-23 01:35:00,1.53665,1.53675,1.53604,1.53648,1326400004.0
2005-02-23 01:40:00,1.5366,1.5369,1.53629,1.53646,833599996.0
2005-02-23 01:45:00,1.53654,1.53668,1.53613,1.53643,1270700009.0
2005-02-23 01:50:00,1.53636,1.53655,1.53612,1.53624,1224700000.0
2005-02-23 01:55:00,1.53643,1.53667,1.53612,1.53631,1531899987.0
2005-02-23 02:00:00,1.53632,1.53681,1.53609,1.53644,1706900000.0
2005-02-23 02:05:00,1.5365,1.53673,1.53609,1.53624,1495099987.0
2005-02-23 02:10:00,1.53636,1.53675,1.53628,1.53665,1330499997.0
2005-02-23 02:15:00,1.53654,1.5368,1.5362,1.53625,1709900016.0
2005-02-23 02:20:00,1.53657,1.53667,1.53625,1.5365,1604600011.0
2005-02-23 02:25:00,1.53632,1.53675,1.53628,1.53653,1258600002.0
2005-02-23 02:30:00,1.53642,1.53688,1.5364,1.53676,1341699989.0
2005-02-23 02:35:00,1.53681,1.53685,1.53617,1.53635,1219800003.0
2005-02-23 02:40:00,1.53646,1.53655,1.53631,1.53655,1027599996.0
2005-02-23 02:45:00,1.53644,1.53692,1.53621,1.53692,1399400002.0
2005-02-23 02:50:00,1.53682,1.53709,1.53655,1.53682,1361700005.0
2005-02-23 02:55:00,1.53704,1.53705,1.5365,1.537,1158200008.0
2005-02-23 03:00:00,1.53708,1.5372,1.53654,1.53676,1528799997.0
2005-02-23 03:05:00,1.53686,1.53721,1.53651,1.53682,1511200010.0
2005-02-23 03:10:00,1.53692,1.5372,1.53671,1.53711,1058599995.0
2005-02-23 03:15:00,1.53702,1.53728,1.53692,1.53698,1100200000.0
2005-02-23 03:20:00,1.53708,1.53721,1.53678,1.53712,707800002.0
2005-02-23 03:25:00,1.53708,1.53717,1.53692,1.53717,574300001.0
2005-02-23 03:30:00,1.53717,1.53723,1.53671,1.53701,1911799998.0
2005-02-23 03:35:00,1.53705,1.53717,1.53662,1.53705,786099998.0
2005-02-23 03:40:00,1.53705,1.53707,1.53675,1.53705,1755099994.0
2005-02-23 03:45:00,1.53717,1.53723,1.53678,1.53699,1391599998.0
2005-02-23 03:50:00,1.53699,1.53713,1.53672,1.537,890000005.0
2005-02-23 03:55:00,1.53685,1.53717,1.53678,1.53698,1386699998.0
2005-02-23 04:00:00,1.53708,1.53727,1.53684,1.53708,1525300000.0
2005-02-23 04:05:00,1.537,1.53711,1.5366,1.53685,1377599989.0
2005-02-23 04:10:00,1.53691,1.5371,1.53664,1.53701,1213400007.0
2005-02-23 04:15:00,1.53708,1.53709,1.53671,1.53687,1474700006.0
2005-02-23 04:20:00,1.53693,1.53725,1.5367,1.53683,1630299999.0
2005-02-23 04:25:00,1.5369,1.53713,1.53664,1.53689,1069800006.0
2005-02-23 04:30:00,1.53685,1.53727,1.53673,1.5371,1153400012.0
2005-02-23 04:35:00,1.53712,1.53729,1.53686,1.537,1274900006.0
2005-02-23 04:40:00,1.53716,1.53728,1.53669,1.53702,1269800006.0
2005-02-23 04:45:00,1.53684,1.53722,1.53668,1.537,1269300001.0
2005-02-23 04:50:00,1.53692,1.53714,1.5366,1.53678,1083200010.0
2005-02-23 04:55:00,1.53687,1.53705,1.5366,1.53687,1589199995.0
2005-02-23 05:00:00,1.53686,1.53725,1.53686,1.53704,1472100003.0
2005-02-23 05:05:00,1.53712,1.53743,1.53662,1.53696,1169000002.0
2005-02-23 05:10:00,1.53687,1.53709,1.53666,1.53666,1353400004.0
2005-02-23 05:15:00,1.53677,1.53677,1.5363,1.53674,1275500009.0
2005-02-23 05:20:00,1.53695,1.53715,1.53658,1.53707,1487099997.0
2005-02-23 05:25:00,1.537,1.53708,1.53635,1.53708,1319400003.0
2005-02-23 05:30:00,1.53709,1.5371,1.53659,1.53683,1835800007.0
2005-02-23 05:35:00,1.53665,1.53702,1.53651,1.53677,1542100006.0
2005-02-23 05:40:00,1.53683,1.53709,1.53662,1.53691,1544700002.0
2005-02-23 05:45:00,1.53708,1.53714,1.53666,1.53684,1567100006.0
2005-02-23 05:50:00,1.53694,1.53712,1.53681,1.53695,1876099999.0
2005-02-23 05:55:00,1.53695,1.53725,1.53685,1.5371,1686700006.0
2005-02-23 06:00:00,1.53708,1.53728,1.53698,1.53698,1323799995.0
2005-02-23 06:05:00,1.53699,1.53727,1.53675,1.53698,1914700015.0
2005-02-23 06:10:00,1.53688,1.53715,1.53676,1.53704,1096700003.0
2005-02-23 06:15:00,1.53718,1.5373,1.53687,1.53703,1442500006.0
2005-02-23 06:20:00,1.53687,1.53715,1.53666,1.53707,1499800009.0
2005-02-23 06:25:00,1.5371,1.53723,1.53663,1.53723,1280699994.0
2005-02-23 06:30:00,1.53717,1.5372,1.53685,1.53698,810200003.0
2005-02-23 06:35:00,1.537,1.53717,1.53683,1.53691,778900001.0
2005-02-23 06:40:00,1.53697,1.53713,1.53684,1.53708,1277700011.0
2005-02-23 06:45:00,1.53699,1.5372,1.53669,1.53696,911599994.0
2005-02-23 06:50:00,1.53703,1.53777,1.53693,1.5377,1239900003.0
2005-02-23 06:55:00,1.53773,1.53808,1.53705,1.53753,1567200001.0
2005-02-23 07:00:00,1.53749,1.53775,1.53718,1.53744,1517699998.0
2005-02-23 07:05:00,1.5372,1.53761,1.53699,1.53721,1479800001.0
2005-02-23 07:10:00,1.53719,1.53764,1.53719,1.53736,916600003.0
2005-02-23 07:15:00,1.53727,1.5379,1.53721,1.53755,1319500002.0
2005-02-23 07:20:00,1.53742,1.53764,1.53714,1.53735,879399995.0
2005-02-23 07:25:00,1.53748,1.53795,1.53714,1.53726,1187199993.0
2005-02-23 07:30:00,1.53738,1.53781,1.53737,1.53748,1216300008.0
2005-02-23 07:35:00,1.53743,1.53752,1.5371,1.53721,1644099999.0
2005-02-23 07:40:00,1.53718,1.53755,1.53677,1.53746,1929899994.0
2005-02-23 07:45:00,1.5374,1.5374,1.5371,1.5371,1313000014.0
2005-02-23 07:50:00,1.53713,1.5373,1.53689,1.53727,1057800006.0
2005-02-23 07:55:00,1.5371,1.53728,1.5368,1.5372,987599991.0
2005-02-23 08:00:00,1.53701,1.53733,1.53673,1.53673,1006600000.0
2005-02-23 08:05:00,1.53715,1.53741,1.5368,1.53732,1668400000.0
2005-02-23 08:10:00,1.53725,1.53746,1.53681,1.53702,1466400009.0
2005-02-23 08:15:00,1.53705,1.53715,1.53676,1.53715,813200002.0
2005-02-23 08:20:00,1.53708,1.53716,1.53662,1.5368,1086600011.0
2005-02-23 08:25:00,1.53694,1.5372,1.53671,1.537,1353299998.0
2005-02-23 08:30:00,1.537,1.53728,1.53679,1.53695,1482800012.0
2005-02-23 08:35:00,1.53685,1.53707,1.53677,1.53689,1258800007.0
2005-02-23 08:40:00,1.53678,1.53707,1.53672,1.53699,1342700006.0
2005-02-23 08:45:00,1.53699,1.53717,1.53658,1.53702,1560399999.0
2005-02-23 08:50:00,1.53712,1.53712,1.53676,1.53693,1277200006.0
2005-02-23 08:55:00,1.53703,1.53727,1.53683,1.53713,1366800001.0
2005-02-23 09:00:00,1.53695,1.53721,1.53674,1.5369,1222999998.0
2005-02-23 09:05:00,1.5369,1.5369,1.53659,1.53676,1259100004.0
2005-02-23 09:10:00,1.53663,1.53689,1.53643,1.5366,1593700003.0
2005-02-23 09:15:00,1.53659,1.53673,1.5364,1.53654,1372400003.0
2005-02-23 09:20:00,1.5366,1.53705,1.53643,1.53695,1173899997.0
2005-02-23 09:25:00,1.53702,1.53727,1.53668,1.53717,1455000010.0
2005-02-23 09:30:00,1.53723,1.53778,1.53714,1.53773,1415999999.0
2005-02-23 09:35:00,1.53773,1.53824,1.53771,1.53789,1260500001.0
2005-02-23 09:40:00,1.53778,1.53778,1.53728,1.53743,1066799999.0
2005-02-23 09:45:00,1.53738,1.5381,1.53732,1.5374,1513300011.0
2005-02-23 09:50:00,1.5376,1.53766,1.53697,1.53697,1174899998.0
2005-02-23 09:55:00,1.53696,1.53711,1.53659,1.5367,1203899994.0
2005-02-23 10:00:00,1.53664,1.5368,1.53643,1.53648,1521100008.0
2005-02-23 10:05:00,1.53645,1.5367,1.53629,1.53637,1738700000.0
2005-02-23 10:10:00,1.53643,1.53666,1.5362,1.53657,1229799993.0
2005-02-23 10:15:00,1.53645,1.53675,1.5363,1.53673,1486800013.0
2005-02-23 10:20:00,1.53678,1.53686,1.53632,1.53661,1636400011.0
2005-02-23 10:25:00,1.5366,1.53696,1.5363,1.53688,1508300001.0
2005-02-23 10:30:00,1.53693,1.53712,1.53682,1.53684,1367899997.0
2005-02-23 10:35:00,1.53683,1.5371,1.53667,1.53679,1099299996.0
2005-02-23 10:40:00,1.53651,1.53682,1.5363,1.53656,1560300006.0
2005-02-23 10:45:00,1.53673,1.53709,1.53667,1.53701,1525800003.0
2005-02-23 10:50:00,1.53675,1.53717,1.5367,1.53708,1560299998.0
2005-02-23 10:55:00,1.53701,1.5375,1.53638,1.53645,1648800003.0
2005-02-23 11:00:00,1.53721,1.53801,1.53669,1.53781,1333700003.0
2005-02-23 11:05:00,1.5379,1.53812,1.53772,1.53802,1278800001.0
2005-02-23 11:10:00,1.53794,1.53816,1.53746,1.53773,1690100009.0
2005-02-23 11:15:00,1.53767,1.53825,1.53759,1.53824,1780999990.0
2005-02-23 11:20:00,1.53819,1.53834,1.53794,1.53804,1922500019.0
2005-02-23 11:25:00,1.53815,1.5383,1.53792,1.53807,1342900003.0
2005-02-23 11:30:00,1.53819,1.53843,1.53805,1.5382,1890500019.0
2005-02-23 11:35:00,1.53832,1.5384,1.53804,1.53817,1408700001.0
2005-02-23 11:40:00,1.53828,1.53875,1.53815,1.53864,1374199994.0
2005-02-23 11:45:00,1.53857,1.53861,1.53824,1.53837,1230800000.0
2005-02-23 11:50:00,1.53846,1.5387,1.53836,1.53841,1556500001.0
2005-02-23 11:55:00,1.53851,1.53862,1.53828,1.53832,1489000005.0
2005-02-23 12:00:00,1.5384,1.5384,1.53797,1.53814,1429400003.0
2005-02-23 12:05:00,1.53823,1.53838,1.538,1.53816,1433899997.0
2005-02-23 12:10:00,1.53823,1.53835,1.53797,1.53814,1203099996.0
2005-02-23 12:15:00,1.53811,1.53825,1.53795,1.53806,1678499992.0
2005-02-23 12:20:00,1.53813,1.53822,1.5379,1.53798,1156700004.0
2005-02-23 12:25:00,1.5381,1.53822,1.53774,1.53782,1504500005.0
2005-02-23 12:30:00,1.53798,1.53806,1.53771,1.53776,1663399997.0
2005-02-23 12:35:00,1.53795,1.53797,1.53765,1.5378,1280900005.0
2005-02-23 12:40:00,1.5377,1.53821,1.53762,1.53821,1175800005.0
2005-02-23 12:45:00,1.5381,1.53823,1.53793,1.53819,1014000001.0
2005-02-23 12:50:00,1.53798,1.53822,1.53744,1.53775,1402800002.0
2005-02-23 12:55:00,1.53766,1.53779,1.53747,1.53757,1136700000.0
2005-02-23 13:00:00,1.5377,1.53805,1.53753,1.53764,1572900000.0
2005-02-23 13:05:00,1.5377,1.53828,1.5376,1.53827,1481000001.0
2005-02-23 13:10:00,1.53816,1.53858,1.5381,1.53832,1457600005.0
2005-02-23 13:15:00,1.53849,1.53859,1.53825,1.53848,995399998.0
2005-02-23 13:20:00,1.53842,1.53852,1.53821,1.53843,1095800001.0
2005-02-23 13:25:00,1.53852,1.53854,1.53811,1.5384,1537099997.0
2005-02-23 13:30:00,1.53843,1.53861,1.53826,1.53849,1538000011.0
2005-02-23 13:35:00,1.53848,1.53873,1.53835,1.53851,1367799998.0
2005-02-23 13:40:00,1.53859,1.53865,1.53824,1.53833,1312000006.0
2005-02-23 13:45:00,1.53845,1.5389,1.53835,1.53869,1416400000.0
2005-02-23 13:50:00,1.53871,1.53891,1.53836,1.53851,1368600009.0
2005-02-23 13:55:00,1.53863,1.53888,1.53827,1.53855,1371200000.0
2005-02-23 14:00:00,1.53855,1.53855,1.53799,1.53803,1523700000.0
2005-02-23 14:05:00,1.5382,1.53846,1.53809,1.53813,1283100007.0
2005-02-23 14:10:00,1.53833,1.53843,1.53807,1.53835,1217900002.0
2005-02-23 14:15:00,1.53836,1.53855,1.53821,1.53838,1181900001.0
2005-02-23 14:20:00,1.5384,1.53871,1.53814,1.53861,1634699997.0
2005-02-23 14:25:00,1.53868,1.53869,1.53833,1.53847,1669300020.0
2005-02-23 14:30:00,1.53845,1.53876,1.53826,1.53863,1500300012.0
2005-02-23 14:35:00,1.53878,1.53887,1.53842,1.5387,1260200007.0
2005-02-23 14:40:00,1.53861,1.53885,1.53848,1.53863,1527800002.0
2005-02-23 14:45:00,1.53894,1.53896,1.53863,1.53865,1069500001.0
2005-02-23 14:50:00,1.53873,1.53895,1.5384,1.53846,1389500000.0
2005-02-23 14:55:00,1.53863,1.53872,1.53839,1.53855,1444500006.0
2005-02-23 15:00:00,1.53857,1.53893,1.5385,1.5387,1231200000.0
2005-02-23 15:05:00,1.53856,1.5387,1.53817,1.5384,1321099999.0
2005-02-23 15:10:00,1.53829,1.53859,1.53817,1.53836,1459800004.0
2005-02-23 15:15:00,1.53845,1.53877,1.53834,1.53855,1195399995.0
2005-02-23 15:20:00,1.53858,1.53901,1.53845,1.5388,1303599997.0
2005-02-23 15:25:00,1.53896,1.53908,1.53811,1.53868,1280900003.0
2005-02-23 15:30:00,1.53842,1.53873,1.53784,1.53836,1576699998.0
2005-02-23 15:35:00,1.53885,1.53894,1.53829,1.53844,1369800002.0
2005-02-23 15:40:00,1.53841,1.53842,1.53793,1.53823,1096400011.0
2005-02-23 15:45:00,1.53822,1.53832,1.5378,1.53793,1345900007.0
2005-02-23 15:50:00,1.53772,1.53786,1.53743,1.53767,1379099999.0
2005-02-23 15:55:00,1.53774,1.53795,1.53737,1.53757,1587800015.0
2005-02-23 16:00:00,1.5378,1.5378,1.53733,1.53768,1419599991.0
2005-02-23 16:05:00,1.53766,1.5381,1.53752,1.53785,1641599999.0
2005-02-23 16:10:00,1.53815,1.53825,1.53743,1.53777,1491499996.0
2005-02-23 16:15:00,1.53734,1.53805,1.53734,1.5379,1557900003.0
2005-02-23 16:20:00,1.53776,1.538,1.53759,1.53774,1304600005.0
2005-02-23 16:25:00,1.53777,1.5379,1.53745,1.53772,1369700005.0
2005-02-23 16:30:00,1.53768,1.53784,1.53745,1.53757,1507899994.0
2005-02-23 16:35:00,1.53764,1.53827,1.53752,1.53803,1485700002.0
2005-02-23 16:40:00,1.53845,1.53853,1.5379,1.53815,1788400001.0
2005-02-23 16:45:00,1.53822,1.53832,1.53798,1.53812,1791500001.0
2005-02-23 16:50:00,1.53805,1.53836,1.5378,1.5378,1464900007.0
2005-02-23 16:55:00,1.53822,1.53822,1.53749,1.5379,1380000005.0
2005-02-23 17:00:00,1.53799,1.53804,1.53751,1.53751,1377900000.0
2005-02-23 17:05:00,1.53782,1.53812,1.53755,1.53788,1717399991.0
2005-02-23 17:10:00,1.538,1.53825,1.53778,1.53803,1239100005.0
2005-02-23 17:15:00,1.53799,1.53821,1.53786,1.53802,1640799989.0
2005-02-23 17:20:00,1.538,1.53815,1.5377,1.53789,1368699996.0
2005-02-23 17:25:00,1.53815,1.53815,1.53773,1.53779,1371999994.0
2005-02-23 17:30:00,1.53772,1.5384,1.53772,1.53831,1738200002.0
2005-02-23 17:35:00,1.5383,1.53853,1.53805,1.53825,1674100013.0
2005-02-23 17:40:00,1.53806,1.53838,1.53786,1.53818,1387000008.0
2005-02-23 17:45:00,1.53808,1.5382,1.53776,1.53783,1682999998.0
2005-02-23 17:50:00,1.53796,1.53819,1.5378,1.53803,1309999993.0
2005-02-23 17:55:00,1.53808,1.53869,1.53802,1.53855,1424800025.0
2005-02-23 18:00:00,1.53852,1.53856,1.5379,1.5381,8479199985.0
2005-02-23 18:05:00,1.5379,1.5385,1.5379,1.53837,10019499990.0
2005-02-23 18:10:00,1.5379,1.53866,1.5379,1.5379,7670800046.0
2005-02-23 18:15:00,1.5386,1.53868,1.5374,1.5375,6623799980.0
2005-02-23 18:20:00,1.5376,1.53876,1.5376,1.5376,3580699998.0
2005-02-23 18:25:00,1.5377,1.53887,1.5376,1.5387,6801300017.0
2005-02-23 18:30:00,1.53859,1.53895,1.5377,1.5377,4790699998.0
2005-02-23 18:35:00,1.5379,1.53855,1.5377,1.53835,7986099999.0
2005-02-23 18:40:00,1.53787,1.53834,1.53768,1.53795,3742699992.0
2005-02-23 18:45:00,1.53798,1.53828,1.53783,1.53812,2500900005.0
2005-02-23 18:50:00,1.53805,1.53821,1.53764,1.53804,5480999997.0
2005-02-23 18:55:00,1.53824,1.53831,1.53766,1.53792,5959100018.0
2005-02-23 19:00:00,1.53798,1.53805,1.5376,1.53782,2248399998.0
2005-02-23 19:05:00,1.53786,1.538,1.53761,1.53788,6783900011.0
2005-02-23 19:10:00,1.53789,1.53792,1.53757,1.53768,3831400009.0
2005-02-23 19:15:00,1.53763,1.53772,1.53704,1.53722,4543900009.0
2005-02-23 19:20:00,1.53722,1.53752,1.53703,1.53742,3872900010.0
2005-02-23 19:25:00,1.53724,1.53778,1.53709,1.53723,4443900004.0
2005-02-23 19:30:00,1.53734,1.53767,1.53699,1.53752,7347900019.0
2005-02-23 19:35:00,1.5376,1.53775,1.53713,1.53736,3858900011.0
2005-02-23 19:40:00,1.5375,1.53772,1.53726,1.53735,2784900001.0
2005-02-23 19:45:00,1.5376,1.53782,1.53737,1.53775,3275200006.0
2005-02-23 19:50:00,1.53779,1.53818,1.53745,1.53757,2133499997.0
2005-02-23 19:55:00,1.5376,1.53782,1.53722,1.53743,5704100016.0
2005-02-23 20:00:00,1.53744,1.53755,1.53722,1.53755,2162300007.0
2005-02-23 20:05:00,1.5375,1.5376,1.53722,1.53722,2635000006.0
2005-02-23 20:10:00,1.5374,1.53752,1.53717,1.53742,3940600004.0
2005-02-23 20:15:00,1.53738,1.5377,1.53723,1.5375,4757500028.0
2005-02-23 20:20:00,1.5376,1.53761,1.53724,1.53738,3462599993.0
2005-02-23 20:25:00,1.53738,1.53767,1.5372,1.53735,4625600012.0
2005-02-23 20:30:00,1.5371,1.53737,1.53681,1.53681,2814400018.0
2005-02-23 20:35:00,1.53708,1.53735,1.53675,1.53701,4998300022.0
2005-02-23 20:40:00,1.53715,1.53728,1.5369,1.53696,4217400004.0
2005-02-23 20:45:00,1.53708,1.53748,1.53694,1.53735,3942800009.0
2005-02-23 20:50:00,1.5371,1.53738,1.53687,1.53703,4532600002.0
2005-02-23 20:55:00,1.5371,1.53727,1.5368,1.5371,7648099967.0
2005-02-23 21:00:00,1.537,1.53732,1.5368,1.53731,7262899974.0
2005-02-23 21:05:00,1.53733,1.53754,1.53702,1.53729,2379500008.0
2005-02-23 21:10:00,1.53732,1.53762,1.5372,1.53743,4140700004.0
2005-02-23 21:15:00,1.53726,1.53756,1.53695,1.537,4265000018.0
2005-02-23 21:20:00,1.53724,1.53734,1.53667,1.53705,3475899995.0
2005-02-23 21:25:00,1.53701,1.53728,1.53671,1.53682,3590399999.0
2005-02-23 21:30:00,1.53672,1.53717,1.53659,1.53686,4789300007.0
2005-02-23 21:35:00,1.53685,1.5373,1.53685,1.53717,2201200004.0
2005-02-23 21:40:00,1.53734,1.53734,1.53683,1.5369,4080600000.0
2005-02-23 21:45:00,1.53696,1.53707,1.53674,1.53675,4287400005.0
2005-02-23 21:50:00,1.53677,1.53708,1.53662,1.5367,3238099990.0
2005-02-23 21:55:00,1.53678,1.53699,1.5366,1.53671,3456700003.0
2005-02-23 22:00:00,1.53664,1.5369,1.5365,1.53674,3252100007.0
2005-02-23 22:05:00,1.53678,1.53678,1.5365,1.5367,2367800012.0
2005-02-23 22:10:00,1.53683,1.53685,1.53657,1.53673,1796400002.0
2005-02-23 22:15:00,1.53652,1.5368,1.5365,1.53668,1701200006.0
2005-02-23 22:20:00,1.5365,1.53687,1.53632,1.53663,1958600008.0
2005-02-23 22:25:00,1.5367,1.53677,1.53629,1.53677,2788300006.0
2005-02-23 22:30:00,1.53661,1.53684,1.53631,1.53678,2245600003.0
2005-02-23 22:35:00,1.53675,1.53695,1.53632,1.53659,2309300007.0
2005-02-23 22:40:00,1.53665,1.53689,1.53645,1.53678,3683700004.0
2005-02-23 22:45:00,1.53679,1.53698,1.53652,1.53677,1813399994.0
2005-02-23 22:50:00,1.53682,1.53702,1.53655,1.53682,1861999995.0
2005-02-23 22:55:00,1.53674,1.53686,1.5363,1.5366,1644100008.0
2005-02-23 23:00:00,1.53621,1.53691,1.53621,1.53678,1281700006.0
2005-02-23 23:05:00,1.53673,1.53697,1.53659,1.53681,1070700002.0
2005-02-23 23:10:00,1.53682,1.537,1.53652,1.53692,1254400000.0
2005-02-23 23:15:00,1.53697,1.53705,1.53664,1.53668,1103900002.0
2005-02-23 23:20:00,1.53682,1.53697,1.53661,1.53665,1413399999.0
2005-02-23 23:25:00,1.53664,1.53703,1.53654,1.53702,1791999998.0
2005-02-23 23:30:00,1.537,1.53705,1.53654,1.5369,1122600005.0
2005-02-23 23:35:00,1.537,1.53716,1.53682,1.53687,872100005.0
2005-02-23 23:40:00,1.53693,1.5371,1.53676,1.53698,1468900003.0
2005-02-23 23:45:00,1.53702,1.53758,1.53693,1.53735,1393100009.0
2005-02-23 23:50:00,1.5372,1.53753,1.53658,1.53658,987300006.0
2005-02-23 23:55:00,1.53708,1.53737,1.53702,1.53735,1178199993.0
2005-02-24 00:00:00,1.53735,1.53771,1.53701,1.5373,1564200008.0
2005-02-24 00:05:00,1.53772,1.53821,1.53724,1.53729,1508800000.0
2005-02-24 00:10:00,1.53752,1.53791,1.53718,1.53749,1801699999.0
2005-02-24 00:15:00,1.5375,1.53814,1.53727,1.5378,1518600014.0
2005-02-24 00:20:00,1.53773,1.53787,1.53712,1.53712,1621900008.0
2005-02-24 00:25:00,1.53733,1.53758,1.53716,1.5373,1426099999.0
2005-02-24 00:30:00,1.53745,1.53759,1.53724,1.5374,1078700001.0
2005-02-24 00:35:00,1.53744,1.53772,1.53726,1.5374,804899999.0
2005-02-24 00:40:00,1.5373,1.53809,1.5373,1.53791,1393200002.0
2005-02-24 00:45:00,1.53802,1.53802,1.53747,1.5375,1278400001.0
2005-02-24 00:50:00,1.53739,1.53778,1.53714,1.53755,1244500010.0
2005-02-24 00:55:00,1.5377,1.53782,1.53701,1.53742,1072599997.0
2005-02-24 01:00:00,1.53721,1.53755,1.53698,1.5374,1340499997.0
2005-02-24 01:05:00,1.53742,1.53779,1.53725,1.53778,1110099998.0
2005-02-24 01:10:00,1.53757,1.53777,1.53702,1.53704,1208299995.0
2005-02-24 01:15:00,1.53692,1.53708,1.53644,1.5369,1353700002.0
2005-02-24 01:20:00,1.5369,1.53719,1.53671,1.53697,1082000004.0
2005-02-24 01:25:00,1.53701,1.53745,1.53667,1.53703,1563300009.0
2005-02-24 01:30:00,1.53687,1.53699,1.53657,1.53677,1700899995.0
2005-02-24 01:35:00,1.53661,1.53681,1.53638,1.53648,1171099994.0
2005-02-24 01:40:00,1.53643,1.53672,1.53632,1.53653,1316900000.0
2005-02-24 01:45:00,1.5365,1.53655,1.53605,1.5361,1228599997.0
2005-02-24 01:50:00,1.53603,1.53619,1.53584,1.53613,1312000001.0
2005-02-24 01:55:00,1.53621,1.53652,1.53588,1.53621,1677400002.0
2005-02-24 02:00:00,1.53652,1.53665,1.5362,1.53649,1832100007.0
2005-02-24 02:05:00,1.53648,1.53661,1.53604,1.53628,1261200003.0
2005-02-24 02:10:00,1.53638,1.53648,1.53604,1.53624,1254400006.0
2005-02-24 02:15:00,1.53626,1.53669,1.53611,1.53622,1257700004.0
2005-02-24 02:20:00,1.53629,1.53656,1.53604,1.53648,1475600008.0
2005-02-24 02:25:00,1.53658,1.53665,1.53627,1.53655,1032100000.0
2005-02-24 02:30:00,1.53642,1.53673,1.53627,1.53658,1556600010.0
2005-02-24 02:35:00,1.53667,1.53697,1.5364,1.53684,1245700011.0
2005-02-24 02:40:00,1.53694,1.53701,1.53664,1.53696,1024900001.0
2005-02-24 02:45:00,1.53696,1.53707,1.53677,1.53699,1372100007.0
2005-02-24 02:50:00,1.53677,1.53693,1.53669,1.53689,1001999996.0
2005-02-24 02:55:00,1.53692,1.53707,1.5367,1.53683,1136200009.0
2005-02-24 03:00:00,1.5368,1.53695,1.53655,1.53672,1103000011.0
2005-02-24 03:05:00,1.5367,1.53695,1.53655,1.53671,1212400004.0
2005-02-24 03:10:00,1.5369,1.537,1.53652,1.53691,807200000.0
2005-02-24 03:15:00,1.53676,1.53697,1.53658,1.53665,740099998.0
2005-02-24 03:20:00,1.53676,1.53695,1.53672,1.53695,822299998.0
2005-02-24 03:25:00,1.5369,1.53701,1.53645,1.53696,741500002.0
2005-02-24 03:30:00,1.53688,1.53709,1.53672,1.53698,1067600000.0
2005-02-24 03:35:00,1.5368,1.53706,1.53668,1.53682,777399998.0
2005-02-24 03:40:00,1.53693,1.53704,1.53671,1.53695,1062900001.0
2005-02-24 03:45:00,1.53697,1.53703,1.53671,1.5369,980900004.0
2005-02-24 03:50:00,1.53681,1.53713,1.53681,1.537,659300004.0
2005-02-24 03:55:00,1.53696,1.53709,1.53676,1.53688,1339899998.0
2005-02-24 04:00:00,1.53698,1.53713,1.53681,1.53706,1067500006.0
2005-02-24 04:05:00,1.537,1.53722,1.53679,1.5371,1210700008.0
2005-02-24 04:10:00,1.53701,1.53721,1.53685,1.537,993200003.0
2005-02-24 04:15:00,1.53697,1.5372,1.53676,1.53685,1370899997.0
2005-02-24 04:20:00,1.53694,1.53757,1.53681,1.53751,1488000001.0
2005-02-24 04:25:00,1.53763,1.53763,1.53692,1.53698,1712800000.0
2005-02-24 04:30:00,1.53702,1.53746,1.53698,1.537,918100003.0
2005-02-24 04:35:00,1.53709,1.5375,1.53684,1.53703,1593800000.0
2005-02-24 04:40:00,1.53725,1.53749,1.53689,1.5371,904200004.0
2005-02-24 04:45:00,1.53698,1.53737,1.53698,1.5372,1215300008.0
2005-02-24 04:50:00,1.53727,1.53746,1.53687,1.53696,755200004.0
2005-02-24 04:55:00,1.5372,1.53759,1.53708,1.53757,1343800008.0
2005-02-24 05:00:00,1.5374,1.53758,1.53702,1.53706,1421300005.0
2005-02-24 05:05:00,1.53693,1.53723,1.5369,1.53712,1393799998.0
2005-02-24 05:10:00,1.53732,1.53766,1.53712,1.53745,1436300006.0
2005-02-24 05:15:00,1.53738,1.53746,1.53716,1.53733,949900000.0
2005-02-24 05:20:00,1.53728,1.53745,1.53707,1.53743,1292599996.0
2005-02-24 05:25:00,1.53732,1.53769,1.53727,1.53766,1356300009.0
2005-02-24 05:30:00,1.53767,1.53785,1.5374,1.53759,1650600006.0
2005-02-24 05:35:00,1.53748,1.5379,1.5373,1.53755,1490500009.0
2005-02-24 05:40:00,1.53765,1.53776,1.53727,1.53753,965200005.0
2005-02-24 05:45:00,1.5377,1.53797,1.53758,1.53766,1418100000.0
2005-02-24 05:50:00,1.53787,1.53799,1.53739,1.53762,1731000002.0
2005-02-24 05:55:00,1.53768,1.53787,1.53757,1.5378,1183099993.0
2005-02-24 06:00:00,1.53722,1.53793,1.53715,1.53744,1331299994.0
2005-02-24 06:05:00,1.5378,1.53788,1.53731,1.53755,1560800001.0
2005-02-24 06:10:00,1.53741,1.53774,1.53729,1.53737,1182500000.0
2005-02-24 06:15:00,1.53746,1.53755,1.53731,1.53731,720000001.0
2005-02-24 06:20:00,1.53738,1.53756,1.53706,1.53747,998400003.0
2005-02-24 06:25:00,1.53743,1.53765,1.53724,1.5375,1500899998.0
2005-02-24 06:30:00,1.5374,1.53749,1.53706,1.53727,1029500000.0
2005-02-24 06:35:00,1.53738,1.53748,1.53689,1.53707,1007700005.0
2005-02-24 06:40:00,1.53738,1.53755,1.53715,1.53736,1251000003.0
2005-02-24 06:45:00,1.53745,1.5376,1.53707,1.53745,1167100001.0
2005-02-24 06:50:00,1.5372,1.53762,1.53707,1.53742,1462900005.0
2005-02-24 06:55:00,1.53747,1.5376,1.53711,1.53743,1437999991.0
2005-02-24 07:00:00,1.53721,1.53755,1.53703,1.53745,1175400005.0
2005-02-24 07:05:00,1.53758,1.53758,1.53704,1.53726,1145599992.0
2005-02-24 07:10:00,1.53742,1.53753,1.53709,1.53748,1136200006.0
2005-02-24 07:15:00,1.5374,1.53752,1.53695,1.53752,1461900008.0
2005-02-24 07:20:00,1.53717,1.53756,1.53683,1.53724,1512399993.0
2005-02-24 07:25:00,1.53728,1.53749,1.53712,1.53728,1355299999.0
2005-02-24 07:30:00,1.5371,1.53752,1.53682,1.53732,1213700000.0
2005-02-24 07:35:00,1.53726,1.53746,1.53699,1.53721,947200010.0
2005-02-24 07:40:00,1.53728,1.53749,1.537,1.5373,1418100004.0
2005-02-24 07:45:00,1.53748,1.53761,1.53729,1.53743,1501100002.0
2005-02-24 07:50:00,1.53744,1.53759,1.53707,1.53757,1343100009.0
2005-02-24 07:55:00,1.53751,1.53752,1.53722,1.53732,1275300004.0
2005-02-24 08:00:00,1.53735,1.53751,1.53717,1.53746,1030400003.0
2005-02-24 08:05:00,1.53747,1.5375,1.53699,1.53732,1366000001.0
2005-02-24 08:10:00,1.53716,1.53745,1.53692,1.53733,1137199996.0
2005-02-24 08:15:00,1.53735,1.53744,1.53714,1.53732,658300001.0
2005-02-24 08:20:00,1.53738,1.53745,1.53676,1.53704,1145900001.0
2005-02-24 08:25:00,1.53728,1.53744,1.53691,1.53737,828300004.0
2005-02-24 08:30:00,1.53742,1.53769,1.53724,1.53753,1481799992.0
2005-02-24 08:35:00,1.53763,1.53787,1.53745,1.53758,1174400000.0
2005-02-24 08:40:00,1.53761,1.53788,1.5374,1.53785,1220400002.0
2005-02-24 08:45:00,1.53795,1.53811,1.53756,1.53792,1308200002.0
2005-02-24 08:50:00,1.53798,1.53821,1.53791,1.53802,1023100003.0
2005-02-24 08:55:00,1.53828,1.53845,1.53798,1.53839,847800007.0
2005-02-24 09:00:00,1.53827,1.53843,1.53794,1.53823,1140600009.0
2005-02-24 09:05:00,1.5381,1.53822,1.53769,1.53796,1059799999.0
2005-02-24 09:10:00,1.53808,1.53815,1.53786,1.53791,1244300001.0
2005-02-24 09:15:00,1.53796,1.53812,1.53777,1.53783,1095800006.0
2005-02-24 09:20:00,1.53787,1.5381,1.53766,1.53804,1586800006.0
2005-02-24 09:25:00,1.53803,1.53852,1.5379,1.53809,1200799991.0
2005-02-24 09:30:00,1.53792,1.53842,1.53785,1.53829,1803600013.0
2005-02-24 09:35:00,1.53846,1.53846,1.53792,1.53837,1350000008.0
2005-02-24 09:40:00,1.53831,1.53845,1.53804,1.53822,1317400019.0
2005-02-24 09:45:00,1.53823,1.53835,1.53801,1.53832,1222699999.0
2005-02-24 09:50:00,1.53821,1.53829,1.5378,1.5378,1177900005.0
2005-02-24 09:55:00,1.53797,1.53812,1.53776,1.53794,1248700004.0
2005-02-24 10:00:00,1.53799,1.53834,1.53799,1.53827,1444900006.0
2005-02-24 10:05:00,1.53807,1.53836,1.53784,1.538,1495999987.0
2005-02-24 10:10:00,1.5381,1.53817,1.53773,1.53806,1293599998.0
2005-02-24 10:15:00,1.53813,1.53816,1.53772,1.53785,1647700004.0
2005-02-24 10:20:00,1.5378,1.53812,1.53777,1.53794,1099300007.0
2005-02-24 10:25:00,1.53801,1.5381,1.53768,1.53781,1378600004.0
2005-02-24 10:30:00,1.5378,1.5381,1.5372,1.5372,1327199994.0
2005-02-24 10:35:00,1.53733,1.53771,1.53712,1.5375,1333700003.0
2005-02-24 10:40:00,1.53729,1.53765,1.53712,1.53734,1437200000.0
2005-02-24 10:45:00,1.53747,1.53766,1.5372,1.53748,1282000002.0
2005-02-24 10:50:00,1.53734,1.53766,1.53725,1.53744,1386100006.0
2005-02-24 10:55:00,1.53763,1.53773,1.53729,1.5374,1703900010.0
2005-02-24 11:00:00,1.53728,1.53755,1.53715,1.53735,1372199988.0
2005-02-24 11:05:00,1.53742,1.5376,1.53716,1.5375,1277800006.0
2005-02-24 11:10:00,1.53745,1.5377,1.53737,1.53761,1623500011.0
2005-02-24 11:15:00,1.53754,1.53791,1.53733,1.53783,1360400005.0
2005-02-24 11:20:00,1.53778,1.5381,1.53729,1.53745,1448100004.0
2005-02-24 11:25:00,1.53773,1.53836,1.53748,1.53828,1381400009.0
2005-02-24 11:30:00,1.53811,1.53834,1.53774,1.53779,1894700004.0
2005-02-24 11:35:00,1.53797,1.53797,1.53746,1.53767,1647000008.0
2005-02-24 11:40:00,1.53765,1.53786,1.5373,1.53772,1324799999.0
2005-02-24 11:45:00,1.53778,1.53785,1.53738,1.53752,1148000005.0
2005-02-24 11:50:00,1.5377,1.53783,1.53749,1.53765,1662900012.0
2005-02-24 11:55:00,1.53746,1.53779,1.53733,1.53755,1542500008.0
2005-02-24 12:00:00,1.53777,1.53794,1.5376,1.53786,1624799993.0
2005-02-24 12:05:00,1.53779,1.53802,1.53766,1.53798,1244200008.0
2005-02-24 12:10:00,1.538,1.53872,1.53779,1.53849,1468200003.0
2005-02-24 12:15:00,1.53852,1.53947,1.5384,1.53947,1670700006.0
2005-02-24 12:20:00,1.53937,1.53956,1.53901,1.53924,1709199998.0
2005-02-24 12:25:00,1.53922,1.53936,1.53859,1.5389,1620000002.0
2005-02-24 12:30:00,1.53887,1.53921,1.53884,1.53889,1098999997.0
2005-02-24 12:35:00,1.5388,1.5395,1.53876,1.53919,1843899996.0
2005-02-24 12:40:00,1.53929,1.53941,1.53899,1.53938,1387800014.0
2005-02-24 12:45:00,1.53937,1.53984,1.53933,1.5395,1235099996.0
2005-02-24 12:50:00,1.53951,1.53964,1.53911,1.53959,1410500005.0
2005-02-24 12:55:00,1.53968,1.53975,1.53912,1.53935,1427100010.0
2005-02-24 13:00:00,1.53925,1.53943,1.53885,1.53913,1301000000.0
2005-02-24 13:05:00,1.53925,1.53931,1.53892,1.5392,1509200012.0
2005-02-24 13:10:00,1.53906,1.53952,1.53906,1.53944,1326800007.0
2005-02-24 13:15:00,1.53951,1.5397,1.53922,1.53937,1184899993.0
2005-02-24 13:20:00,1.53942,1.53979,1.53905,1.53936,1759300006.0
2005-02-24 13:25:00,1.53921,1.53948,1.53892,1.53931,1918699992.0
2005-02-24 13:30:00,1.53936,1.53963,1.53926,1.5394,1139200000.0
2005-02-24 13:35:00,1.53936,1.5397,1.53933,1.53939,1307500005.0
2005-02-24 13:40:00,1.53955,1.53962,1.53924,1.53928,1438399994.0
2005-02-24 13:45:00,1.53931,1.53948,1.53914,1.5393,1597400009.0
2005-02-24 13:50:00,1.53944,1.53948,1.53906,1.53938,1390800002.0
2005-02-24 13:55:00,1.53941,1.53958,1.53913,1.53919,1381200007.0
2005-02-24 14:00:00,1.53913,1.53921,1.5387,1.53877,1438200008.0
2005-02-24 14:05:00,1.53893,1.53909,1.53865,1.53887,1392000002.0
2005-02-24 14:10:00,1.53871,1.53896,1.53857,1.5386,1345000011.0
2005-02-24 14:15:00,1.53866,1.5389,1.53841,1.53844,1131400001.0
2005-02-24 14:20:00,1.53849,1.53851,1.53808,1.53822,1630099991.0
2005-02-24 14:25:00,1.53831,1.53844,1.53802,1.53834,1099399998.0
2005-02-24 14:30:00,1.53842,1.53854,1.53811,1.53831,1750100011.0
2005-02-24 14:35:00,1.53827,1.53849,1.53785,1.5384,1499400002.0
2005-02-24 14:40:00,1.53837,1.53858,1.53809,1.53826,1271700008.0
2005-02-24 14:45:00,1.53839,1.53867,1.53817,1.53861,1336999999.0
2005-02-24 14:50:00,1.53868,1.53882,1.53827,1.53863,1281100001.0
2005-02-24 14:55:00,1.53867,1.53881,1.53828,1.53839,1070499999.0
2005-02-24 15:00:00,1.53853,1.53861,1.53808,1.53836,1417200006.0
2005-02-24 15:05:00,1.53848,1.53893,1.53805,1.53851,1059799994.0
2005-02-24 15:10:00,1.5386,1.53872,1.53835,1.53865,1081900000.0
2005-02-24 15:15:00,1.53878,1.53918,1.5387,1.53889,1448100002.0
2005-02-24 15:20:00,1.53902,1.53922,1.53868,1.53903,1291600005.0
2005-02-24 15:25:00,1.53937,1.53955,1.53869,1.53911,1396700005.0
2005-02-24 15:30:00,1.53823,1.5395,1.53823,1.53931,1503600000.0
2005-02-24 15:35:00,1.53941,1.5395,1.53898,1.53914,1366199997.0
2005-02-24 15:40:00,1.5393,1.53941,1.53891,1.53941,765300000.0
2005-02-24 15:45:00,1.53942,1.53955,1.53884,1.5392,1273800006.0
2005-02-24 15:50:00,1.53932,1.53932,1.53878,1.53922,1223499997.0
2005-02-24 15:55:00,1.53902,1.53939,1.5388,1.53886,1638400003.0
2005-02-24 16:00:00,1.53898,1.53925,1.53873,1.53892,1706200007.0
2005-02-24 16:05:00,1.53909,1.53927,1.53881,1.53905,1441799999.0
2005-02-24 16:10:00,1.53918,1.53939,1.53884,1.53935,1780999987.0
2005-02-24 16:15:00,1.53924,1.53948,1.53904,1.53928,1329700002.0
2005-02-24 16:20:00,1.53917,1.53952,1.53911,1.53933,1174000002.0
2005-02-24 16:25:00,1.53937,1.53982,1.53927,1.53969,1557599996.0
2005-02-24 16:30:00,1.53969,1.54033,1.53947,1.54021,1467600006.0
2005-02-24 16:35:00,1.54047,1.54055,1.53994,1.54007,1612800003.0
2005-02-24 16:40:00,1.54013,1.5403,1.53977,1.54021,1757000009.0
2005-02-24 16:45:00,1.54004,1.54022,1.53971,1.53978,1292400016.0
2005-02-24 16:50:00,1.5398,1.53989,1.53943,1.53943,1268100004.0
2005-02-24 16:55:00,1.53962,1.53991,1.53936,1.5398,1575500009.0
2005-02-24 17:00:00,1.53997,1.54032,1.53958,1.53958,1124000005.0
2005-02-24 17:05:00,1.53968,1.54005,1.5396,1.54005,1181399994.0
2005-02-24 17:10:00,1.54,1.54026,1.53981,1.54018,1642100012.0
2005-02-24 17:15:00,1.54013,1.54039,1.53986,1.53999,1491800001.0
2005-02-24 17:20:00,1.54023,1.54033,1.53995,1.54004,1466000007.0
2005-02-24 17:25:00,1.54032,1.54058,1.54015,1.54041,1709000009.0
2005-02-24 17:30:00,1.54017,1.54107,1.54017,1.54084,1804700013.0
2005-02-24 17:35:00,1.54094,1.54188,1.54084,1.54161,1695900005.0
2005-02-24 17:40:00,1.54164,1.54196,1.54129,1.54158,1599200005.0
2005-02-24 17:45:00,1.54156,1.54242,1.54156,1.54195,1209200006.0
2005-02-24 17:50:00,1.5419,1.54224,1.54167,1.54205,1419900008.0
2005-02-24 17:55:00,1.54221,1.54231,1.54181,1.54199,1013200004.0
2005-02-24 18:00:00,1.54189,1.5436,1.54172,1.5435,7358900002.0
2005-02-24 18:05:00,1.5434,1.5436,1.54291,1.54302,8721000005.0
2005-02-24 18:10:00,1.5433,1.5435,1.54293,1.5435,7091400023.0
2005-02-24 18:15:00,1.54286,1.5436,1.5427,1.5436,4352899992.0
2005-02-24 18:20:00,1.5435,1.544,1.5427,1.544,4620500009.0
2005-02-24 18:25:00,1.5438,1.544,1.54292,1.54311,7074999988.0
2005-02-24 18:30:00,1.54302,1.5436,1.54297,1.5436,6887100036.0
2005-02-24 18:35:00,1.54366,1.5442,1.54356,1.54383,8283800023.0
2005-02-24 18:40:00,1.5435,1.54412,1.54311,1.54326,5256700021.0
2005-02-24 18:45:00,1.54322,1.54346,1.543,1.54325,2506200002.0
2005-02-24 18:50:00,1.54327,1.54343,1.54293,1.54318,5038599999.0
2005-02-24 18:55:00,1.54324,1.54349,1.54297,1.5431,6291200013.0
2005-02-24 19:00:00,1.54326,1.54359,1.54312,1.54319,2545000006.0
2005-02-24 19:05:00,1.54316,1.54348,1.54299,1.54302,7127499995.0
2005-02-24 19:10:00,1.54308,1.54332,1.54289,1.54326,3929700006.0
2005-02-24 19:15:00,1.54323,1.54343,1.54312,1.54322,4240400010.0
2005-02-24 19:20:00,1.54335,1.54383,1.543,1.54373,3206200010.0
2005-02-24 19:25:00,1.54361,1.54383,1.54318,1.54333,4551300004.0
2005-02-24 19:30:00,1.5429,1.54354,1.5429,1.54318,6020200026.0
2005-02-24 19:35:00,1.54339,1.54348,1.54308,1.54308,3598099994.0
2005-02-24 19:40:00,1.5432,1.54351,1.54316,1.54332,3080800019.0
2005-02-24 19:45:00,1.54328,1.54341,1.54311,1.54333,3087200016.0
2005-02-24 19:50:00,1.54337,1.54342,1.54301,1.54329,2180999997.0
2005-02-24 19:55:00,1.54345,1.54351,1.54256,1.54266,5931400019.0
2005-02-24 20:00:00,1.54282,1.54283,1.54254,1.54283,2400600003.0
2005-02-24 20:05:00,1.54269,1.54321,1.54262,1.54293,2982999993.0
2005-02-24 20:10:00,1.54301,1.54309,1.54262,1.54273,3545200009.0
2005-02-24 20:15:00,1.54261,1.5431,1.54229,1.5429,2988700010.0
2005-02-24 20:20:00,1.5429,1.54293,1.54243,1.54271,3749600019.0
2005-02-24 20:25:00,1.54264,1.54286,1.54247,1.54262,3718700001.0
2005-02-24 20:30:00,1.54266,1.5431,1.54232,1.54237,3279100011.0
2005-02-24 20:35:00,1.54255,1.54299,1.54241,1.54282,4513999997.0
2005-02-24 20:40:00,1.54275,1.54295,1.54251,1.54275,4012799999.0
2005-02-24 20:45:00,1.54261,1.54307,1.5426,1.54287,3889100001.0
2005-02-24 20:50:00,1.54303,1.54303,1.54263,1.5427,6095100029.0
2005-02-24 20:55:00,1.54267,1.5429,1.54238,1.5427,5414900025.0
2005-02-24 21:00:00,1.5425,1.5429,1.5425,1.54275,4339300017.0
2005-02-24 21:05:00,1.54281,1.54315,1.54252,1.54271,2973300008.0
2005-02-24 21:10:00,1.54285,1.54293,1.54252,1.54283,3502999990.0
2005-02-24 21:15:00,1.54285,1.54287,1.5425,1.54252,3821300017.0
2005-02-24 21:20:00,1.5431,1.5431,1.54252,1.54273,5260899995.0
2005-02-24 21:25:00,1.54267,1.54293,1.54241,1.5428,3422500002.0
2005-02-24 21:30:00,1.54277,1.54296,1.54256,1.54282,4544000012.0
2005-02-24 21:35:00,1.54275,1.54303,1.5427,1.5427,1885100011.0
2005-02-24 21:40:00,1.5426,1.54287,1.54253,1.54286,4196400013.0
2005-02-24 21:45:00,1.54277,1.54287,1.54235,1.54244,4751400018.0
2005-02-24 21:50:00,1.54272,1.54272,1.54218,1.54222,3628500011.0
2005-02-24 21:55:00,1.54232,1.5427,1.54219,1.54239,4005500022.0
2005-02-24 22:00:00,1.54239,1.54314,1.5423,1.54302,3032899999.0
2005-02-24 22:05:00,1.54298,1.54298,1.54257,1.54287,1841199993.0
2005-02-24 22:10:00,1.54282,1.5429,1.54244,1.5427,1853100007.0
2005-02-24 22:15:00,1.54267,1.54299,1.54248,1.5428,2200100000.0
2005-02-24 22:20:00,1.54277,1.54309,1.5426,1.54268,2065600003.0
2005-02-24 22:25:00,1.54284,1.54296,1.54226,1.54263,3412600012.0
2005-02-24 22:30:00,1.5426,1.54285,1.54245,1.5427,1693600007.0
2005-02-24 22:35:00,1.54287,1.54298,1.54244,1.54264,2444099998.0
2005-02-24 22:40:00,1.54266,1.54311,1.54257,1.54291,3547199992.0
2005-02-24 22:45:00,1.54296,1.5432,1.54273,1.54293,1719500001.0
2005-02-24 22:50:00,1.54298,1.54322,1.54274,1.54292,1855599992.0
2005-02-24 22:55:00,1.54288,1.54302,1.54232,1.5425,1342799998.0
2005-02-24 23:00:00,1.54233,1.54303,1.54233,1.5428,1253800006.0
2005-02-24 23:05:00,1.54276,1.54305,1.54254,1.54273,1074600003.0
2005-02-24 23:10:00,1.5426,1.54284,1.5424,1.5428,1089600005.0
2005-02-24 23:15:00,1.54263,1.54313,1.54263,1.54283,1613400004.0
2005-02-24 23:20:00,1.54283,1.543,1.54265,1.54277,1101800001.0
2005-02-24 23:25:00,1.54277,1.54314,1.54252,1.54294,1194800004.0
2005-02-24 23:30:00,1.54276,1.54318,1.54248,1.54301,1227899998.0
2005-02-24 23:35:00,1.54289,1.54316,1.5427,1.54291,1025300000.0
2005-02-24 23:40:00,1.54282,1.54317,1.54265,1.54265,1651300009.0
2005-02-24 23:45:00,1.54297,1.54305,1.54256,1.54279,956899999.0
2005-02-24 23:50:00,1.54294,1.54296,1.54233,1.54233,1099200004.0
2005-02-24 23:55:00,1.54248,1.54275,1.54242,1.54268,658200002.0
2005-02-25 00:00:00,1.5427,1.5429,1.54242,1.54263,1313299999.0
2005-02-25 00:05:00,1.54284,1.543,1.54253,1.54273,1321699998.0
2005-02-25 00:10:00,1.54237,1.54303,1.54234,1.54265,1182500003.0
2005-02-25 00:15:00,1.54252,1.54283,1.54221,1.54273,1556599997.0
2005-02-25 00:20:00,1.54265,1.54281,1.54226,1.54226,1579899998.0
2005-02-25 00:25:00,1.54239,1.54272,1.54232,1.5426,1035800005.0
2005-02-25 00:30:00,1.5425,1.54273,1.5423,1.54251,1413899997.0
2005-02-25 00:35:00,1.54247,1.54282,1.54237,1.54251,924400009.0
2005-02-25 00:40:00,1.54247,1.54285,1.54245,1.54257,1358000003.0
2005-02-25 00:45:00,1.54258,1.54285,1.54246,1.54262,1378700000.0
2005-02-25 00:50:00,1.54265,1.54293,1.54259,1.54271,1240600001.0
2005-02-25 00:55:00,1.54269,1.54295,1.54261,1.5428,1502400002.0
2005-02-25 01:00:00,1.5429,1.54306,1.54274,1.5429,1714600004.0
2005-02-25 01:05:00,1.54278,1.54302,1.54239,1.54274,1567800005.0
2005-02-25 01:10:00,1.54258,1.5427,1.54238,1.5427,1725599989.0
2005-02-25 01:15:00,1.54262,1.5427,1.54212,1.54253,990300001.0
2005-02-25 01:20:00,1.54236,1.5427,1.54231,1.54242,1091999997.0
2005-02-25 01:25:00,1.54224,1.54246,1.54197,1.54227,1012000001.0
2005-02-25 01:30:00,1.5425,1.54262,1.54216,1.54257,1306100003.0
2005-02-25 01:35:00,1.54236,1.54268,1.54234,1.54255,1206000009.0
2005-02-25 01:40:00,1.54246,1.5429,1.54238,1.54257,1323400011.0
2005-02-25 01:45:00,1.54253,1.54264,1.54225,1.54245,1670900002.0
2005-02-25 01:50:00,1.54238,1.54245,1.54201,1.54227,1303299989.0
2005-02-25 01:55:00,1.54217,1.54235,1.54203,1.54217,1133700011.0
2005-02-25 02:00:00,1.54225,1.54246,1.54193,1.54222,1596299995.0
2005-02-25 02:05:00,1.54206,1.54226,1.5417,1.54192,1263499992.0
2005-02-25 02:10:00,1.54202,1.5424,1.54194,1.54214,1083099999.0
2005-02-25 02:15:00,1.54203,1.54231,1.54195,1.54225,1119099994.0
2005-02-25 02:20:00,1.54213,1.54233,1.54187,1.5421,1517100006.0
2005-02-25 02:25:00,1.54214,1.54225,1.54182,1.54206,1302599999.0
2005-02-25 02:30:00,1.54204,1.54227,1.54172,1.5421,810500007.0
2005-02-25 02:35:00,1.54228,1.54237,1.54182,1.54208,1545600008.0
2005-02-25 02:40:00,1.54227,1.54227,1.54201,1.54225,1014200007.0
2005-02-25 02:45:00,1.54217,1.54237,1.54196,1.54206,721999996.0
2005-02-25 02:50:00,1.54193,1.54233,1.54183,1.54197,847100003.0
2005-02-25 02:55:00,1.54203,1.54218,1.54187,1.54199,1683999997.0
2005-02-25 03:00:00,1.54211,1.54212,1.54168,1.54187,831400002.0
2005-02-25 03:05:00,1.54167,1.5422,1.54167,1.54192,904200009.0
2005-02-25 03:10:00,1.54192,1.54225,1.54169,1.54224,1964600006.0
2005-02-25 03:15:00,1.54231,1.54238,1.54196,1.54225,1304500009.0
2005-02-25 03:20:00,1.54219,1.5425,1.5421,1.5423,911500003.0
2005-02-25 03:25:00,1.54241,1.54241,1.54198,1.54225,1263100000.0
2005-02-25 03:30:00,1.54208,1.54228,1.54168,1.54217,1297499996.0
2005-02-25 03:35:00,1.5422,1.54231,1.54175,1.54225,501700003.0
2005-02-25 03:40:00,1.5421,1.54223,1.54169,1.54207,1219900008.0
2005-02-25 03:45:00,1.54195,1.54215,1.54154,1.5421,1439599999.0
2005-02-25 03:50:00,1.54213,1.54214,1.54182,1.54202,1009000003.0
2005-02-25 03:55:00,1.54177,1.54247,1.54171,1.54218,1173200004.0
2005-02-25 04:00:00,1.54206,1.54247,1.54203,1.54234,1464600004.0
2005-02-25 04:05:00,1.54215,1.5424,1.5417,1.54201,1736100009.0
2005-02-25 04:10:00,1.542,1.54222,1.54182,1.54213,998299997.0
2005-02-25 04:15:00,1.54203,1.54222,1.54182,1.54182,1017099998.0
2005-02-25 04:20:00,1.54212,1.54215,1.54182,1.5421,1354400004.0
2005-02-25 04:25:00,1.54183,1.54215,1.54162,1.54182,1090400005.0
2005-02-25 04:30:00,1.54188,1.54217,1.54188,1.5421,334300001.0
2005-02-25 04:35:00,1.54213,1.54242,1.54194,1.54211,1133500003.0
2005-02-25 04:40:00,1.54228,1.54246,1.54199,1.54208,1285700000.0
2005-02-25 04:45:00,1.54212,1.54241,1.5418,1.54228,1755200002.0
2005-02-25 04:50:00,1.54194,1.54213,1.54182,1.54202,675900005.0
2005-02-25 04:55:00,1.54192,1.54216,1.54192,1.5421,972400002.0
2005-02-25 05:00:00,1.54176,1.54224,1.54176,1.54207,1132299995.0
2005-02-25 05:05:00,1.54212,1.5422,1.54185,1.54192,1370700002.0
2005-02-25 05:10:00,1.54216,1.54224,1.54192,1.54212,1090599995.0
2005-02-25 05:15:00,1.54208,1.54217,1.54186,1.54186,695700001.0
2005-02-25 05:20:00,1.54191,1.54215,1.54159,1.54204,1193399997.0
2005-02-25 05:25:00,1.54196,1.54226,1.54195,1.54215,1288799998.0
2005-02-25 05:30:00,1.542,1.54217,1.54188,1.54208,791700001.0
2005-02-25 05:35:00,1.54195,1.54227,1.54168,1.54207,1225100005.0
2005-02-25 05:40:00,1.54215,1.54237,1.54192,1.5421,1213200010.0
2005-02-25 05:45:00,1.54211,1.54269,1.5421,1.54229,1774899995.0
2005-02-25 05:50:00,1.54226,1.54263,1.54211,1.54211,1780100014.0
2005-02-25 05:55:00,1.54202,1.54243,1.54202,1.54214,1411399998.0
2005-02-25 06:00:00,1.54232,1.54281,1.54207,1.54276,1541100008.0
2005-02-25 06:05:00,1.54294,1.54323,1.54273,1.54307,1608100004.0
2005-02-25 06:10:00,1.54323,1.54378,1.54313,1.54324,1173700001.0
2005-02-25 06:15:00,1.54339,1.54341,1.5431,1.54313,936400000.0
2005-02-25 06:20:00,1.54332,1.54347,1.54306,1.54337,1381500005.0
2005-02-25 06:25:00,1.54346,1.54361,1.5431,1.54353,1123900004.0
2005-02-25 06:30:00,1.54377,1.54377,1.54329,1.5435,1321300007.0
2005-02-25 06:35:00,1.54341,1.54363,1.54327,1.54342,1078500008.0
2005-02-25 06:40:00,1.54336,1.54368,1.54328,1.5435,1260300010.0
2005-02-25 06:45:00,1.54353,1.54365,1.54322,1.54347,1174100001.0
2005-02-25 06:50:00,1.54355,1.54368,1.5432,1.5436,978199994.0
2005-02-25 06:55:00,1.54356,1.54372,1.54335,1.54352,1543200010.0
2005-02-25 07:00:00,1.54353,1.5436,1.54317,1.54341,1403299997.0
2005-02-25 07:05:00,1.54312,1.54358,1.5429,1.54332,1086999999.0
2005-02-25 07:10:00,1.54331,1.5436,1.543,1.54347,1451299999.0
2005-02-25 07:15:00,1.5433,1.54361,1.54311,1.54334,1212200005.0
2005-02-25 07:20:00,1.54303,1.54355,1.54254,1.54325,1048700009.0
2005-02-25 07:25:00,1.54336,1.54338,1.54277,1.54338,1222400008.0
2005-02-25 07:30:00,1.54337,1.54337,1.54296,1.54309,1360400004.0
2005-02-25 07:35:00,1.54297,1.54355,1.54292,1.54312,699500005.0
2005-02-25 07:40:00,1.54317,1.54335,1.54235,1.5431,1040699996.0
2005-02-25 07:45:00,1.5434,1.5434,1.54302,1.54317,1307600009.0
2005-02-25 07:50:00,1.5432,1.54329,1.54287,1.54323,1271500003.0
2005-02-25 07:55:00,1.54303,1.54325,1.54279,1.54288,1333200007.0
2005-02-25 08:00:00,1.54276,1.54305,1.5426,1.54279,1455400001.0
2005-02-25 08:05:00,1.5429,1.54301,1.54258,1.54277,886699998.0
2005-02-25 08:10:00,1.54273,1.5429,1.54233,1.54235,1611200006.0
2005-02-25 08:15:00,1.54248,1.54272,1.54234,1.54262,1388600003.0
2005-02-25 08:20:00,1.54264,1.54295,1.54246,1.54276,1268199985.0
2005-02-25 08:25:00,1.54279,1.54301,1.54265,1.54288,1156699996.0
2005-02-25 08:30:00,1.5429,1.54299,1.54248,1.5426,1334600009.0
2005-02-25 08:35:00,1.54267,1.54317,1.54258,1.54314,1234000006.0
2005-02-25 08:40:00,1.54304,1.54321,1.54264,1.54285,1225099998.0
2005-02-25 08:45:00,1.54313,1.54321,1.54233,1.5429,1381200003.0
2005-02-25 08:50:00,1.54278,1.54317,1.54257,1.54299,1659099996.0
2005-02-25 08:55:00,1.5432,1.5436,1.54314,1.54347,1131000000.0
2005-02-25 09:00:00,1.54341,1.54352,1.54252,1.54306,1207399999.0
2005-02-25 09:05:00,1.54287,1.54305,1.5425,1.54293,943900002.0
2005-02-25 09:10:00,1.54289,1.54291,1.54252,1.5429,1158600006.0
2005-02-25 09:15:00,1.54292,1.54292,1.54237,1.54253,1275600002.0
2005-02-25 09:20:00,1.54263,1.54274,1.54215,1.54271,1825499998.0
2005-02-25 09:25:00,1.5427,1.54275,1.54241,1.54245,1656000006.0
2005-02-25 09:30:00,1.54254,1.54277,1.54244,1.54254,1539500008.0
2005-02-25 09:35:00,1.54254,1.54265,1.54222,1.54242,1025300004.0
2005-02-25 09:40:00,1.54247,1.54264,1.54215,1.5425,1894599998.0
2005-02-25 09:45:00,1.54239,1.54265,1.54231,1.5425,1134799999.0
2005-02-25 09:50:00,1.5425,1.54257,1.54214,1.54222,1487700003.0
2005-02-25 09:55:00,1.54235,1.54257,1.54201,1.54234,1183799996.0
2005-02-25 10:00:00,1.5425,1.54251,1.54201,1.54201,1468500007.0
2005-02-25 10:05:00,1.54205,1.54218,1.54177,1.54218,1955899996.0
2005-02-25 10:10:00,1.54215,1.54249,1.54193,1.54219,1457600005.0
2005-02-25 10:15:00,1.54232,1.54259,1.54211,1.54239,1537400000.0
2005-02-25 10:20:00,1.54229,1.54246,1.54205,1.5422,1371200007.0
2005-02-25 10:25:00,1.54222,1.5424,1.54182,1.54208,1369900003.0
2005-02-25 10:30:00,1.54218,1.54283,1.54201,1.54252,1309500011.0
2005-02-25 10:35:00,1.54271,1.54271,1.54232,1.54243,1250200003.0
2005-02-25 10:40:00,1.54248,1.54282,1.54224,1.54253,1697000011.0
2005-02-25 10:45:00,1.54268,1.54268,1.54226,1.54244,1328500000.0
2005-02-25 10:50:00,1.5425,1.54261,1.54209,1.54234,1232400002.0
2005-02-25 10:55:00,1.54228,1.5426,1.54202,1.54209,1510300012.0
2005-02-25 11:00:00,1.5424,1.5424,1.54184,1.54214,1347000001.0
2005-02-25 11:05:00,1.54207,1.54222,1.5416,1.54183,1386499997.0
2005-02-25 11:10:00,1.54169,1.54223,1.54161,1.54215,1549299997.0
2005-02-25 11:15:00,1.54217,1.54258,1.54193,1.5422,1074300002.0
2005-02-25 11:20:00,1.54225,1.54246,1.54195,1.54211,1820199986.0
2005-02-25 11:25:00,1.54222,1.54245,1.54199,1.54227,1352499997.0
2005-02-25 11:30:00,1.54238,1.54265,1.54211,1.54222,1907400000.0
2005-02-25 11:35:00,1.54218,1.54249,1.54201,1.5422,1355800000.0
2005-02-25 11:40:00,1.54216,1.54238,1.54182,1.54224,1562100006.0
2005-02-25 11:45:00,1.5422,1.54248,1.54215,1.5422,1777500002.0
2005-02-25 11:50:00,1.54249,1.54268,1.54234,1.54255,1786799995.0
2005-02-25 11:55:00,1.54234,1.5426,1.54218,1.54229,1438300006.0
2005-02-25 12:00:00,1.54253,1.54262,1.54222,1.54231,1359700004.0
2005-02-25 12:05:00,1.54234,1.54249,1.54195,1.54249,1372799999.0
2005-02-25 12:10:00,1.54246,1.54258,1.54213,1.5423,1524200002.0
2005-02-25 12:15:00,1.54239,1.54245,1.5418,1.54194,1131599997.0
2005-02-25 12:20:00,1.54205,1.54225,1.54183,1.54213,1296800005.0
2005-02-25 12:25:00,1.54208,1.54208,1.54038,1.54047,1560899995.0
2005-02-25 12:30:00,1.54039,1.5412,1.5402,1.54087,1391100009.0
2005-02-25 12:35:00,1.54091,1.54142,1.54076,1.54097,1626999997.0
2005-02-25 12:40:00,1.54102,1.54132,1.54062,1.54086,1024400004.0
2005-02-25 12:45:00,1.54082,1.54089,1.54022,1.54057,1265700007.0
2005-02-25 12:50:00,1.5407,1.5408,1.5401,1.54054,1617000002.0
2005-02-25 12:55:00,1.54055,1.54069,1.54031,1.54045,1255700009.0
2005-02-25 13:00:00,1.54038,1.54059,1.53995,1.54045,1312799991.0
2005-02-25 13:05:00,1.54029,1.5408,1.54019,1.5407,1389600002.0
2005-02-25 13:10:00,1.54059,1.54104,1.54059,1.54102,1211000004.0
2005-02-25 13:15:00,1.5411,1.54141,1.541,1.541,1262800006.0
2005-02-25 13:20:00,1.5412,1.54205,1.54115,1.54189,1369500006.0
2005-02-25 13:25:00,1.54182,1.54203,1.5416,1.54171,1576500006.0
2005-02-25 13:30:00,1.54163,1.54196,1.54158,1.54171,1615299997.0
2005-02-25 13:35:00,1.54181,1.54194,1.54158,1.54174,1195900009.0
2005-02-25 13:40:00,1.54199,1.54246,1.54187,1.54221,1852900006.0
2005-02-25 13:45:00,1.54259,1.5429,1.54227,1.54276,1659900009.0
2005-02-25 13:50:00,1.54293,1.54342,1.54255,1.54324,1719099999.0
2005-02-25 13:55:00,1.54327,1.54336,1.54278,1.54294,1669299997.0
2005-02-25 14:00:00,1.5429,1.543,1.54213,1.54237,1254199999.0
2005-02-25 14:05:00,1.54252,1.54267,1.54233,1.54249,1536899993.0
2005-02-25 14:10:00,1.54262,1.54342,1.5424,1.54299,1820099997.0
2005-02-25 14:15:00,1.54325,1.54335,1.54275,1.54291,1349900014.0
2005-02-25 14:20:00,1.54283,1.54309,1.54264,1.54278,1726300003.0
2005-02-25 14:25:00,1.54298,1.54307,1.54266,1.5428,1245299993.0
2005-02-25 14:30:00,1.54282,1.54296,1.54267,1.54276,1620500005.0
2005-02-25 14:35:00,1.54286,1.54291,1.54248,1.54261,1647000012.0
2005-02-25 14:40:00,1.5426,1.54284,1.54241,1.54258,1657599999.0
2005-02-25 14:45:00,1.5427,1.5428,1.5421,1.54248,980499996.0
2005-02-25 14:50:00,1.54271,1.54271,1.54224,1.5426,1271400004.0
2005-02-25 14:55:00,1.54255,1.5427,1.54242,1.54255,1421600007.0
2005-02-25 15:00:00,1.54252,1.54267,1.54231,1.5426,1443000010.0
2005-02-25 15:05:00,1.54248,1.54258,1.54218,1.54232,1065299997.0
2005-02-25 15:10:00,1.54235,1.54255,1.54204,1.5422,1258000002.0
2005-02-25 15:15:00,1.54218,1.54273,1.5421,1.54236,1482100000.0
2005-02-25 15:20:00,1.54238,1.54238,1.54168,1.54184,1205700006.0
2005-02-25 15:25:00,1.5419,1.54202,1.5413,1.54151,1312900000.0
2005-02-25 15:30:00,1.54172,1.54199,1.54113,1.54167,1642499999.0
2005-02-25 15:35:00,1.54186,1.54209,1.54156,1.54192,1136400004.0
2005-02-25 15:40:00,1.54161,1.54215,1.54161,1.54174,1399500006.0
2005-02-25 15:45:00,1.54154,1.54194,1.54142,1.54176,1364600012.0
2005-02-25 15:50:00,1.54166,1.5419,1.54125,1.54172,1581199997.0
2005-02-25 15:55:00,1.54172,1.542,1.5416,1.54166,1433300001.0
2005-02-25 16:00:00,1.54172,1.54187,1.54129,1.54149,1663100001.0
2005-02-25 16:05:00,1.54169,1.54177,1.54123,1.54164,1385600008.0
2005-02-25 16:10:00,1.54169,1.54169,1.54106,1.54135,1411300015.0
2005-02-25 16:15:00,1.54101,1.54147,1.54101,1.54121,1383600013.0
2005-02-25 16:20:00,1.54106,1.54156,1.54103,1.54115,1456300013.0
2005-02-25 16:25:00,1.54122,1.54188,1.541,1.54188,1326600003.0
2005-02-25 16:30:00,1.54163,1.54165,1.54108,1.54137,1718400004.0
2005-02-25 16:35:00,1.5414,1.54193,1.54126,1.54156,1589499992.0
2005-02-25 16:40:00,1.54169,1.54177,1.54126,1.5416,1575099994.0
2005-02-25 16:45:00,1.54167,1.54215,1.54139,1.54175,1222300000.0
2005-02-25 16:50:00,1.54176,1.54225,1.54167,1.54201,1672700008.0
2005-02-25 16:55:00,1.54222,1.54222,1.54182,1.54208,1612800006.0
2005-02-25 17:00:00,1.54184,1.54208,1.54152,1.54152,1564100009.0
2005-02-25 17:05:00,1.54182,1.54189,1.54156,1.54162,1363099998.0
2005-02-25 17:10:00,1.54154,1.54181,1.54138,1.54155,1249600001.0
2005-02-25 17:15:00,1.54157,1.54198,1.54146,1.54198,1675600003.0
2005-02-25 17:20:00,1.54192,1.542,1.54092,1.54094,1107900002.0
2005-02-25 17:25:00,1.5413,1.54171,1.54114,1.54171,1107900011.0
2005-02-25 17:30:00,1.54155,1.54183,1.54145,1.54153,1418600006.0
2005-02-25 17:35:00,1.54169,1.54181,1.54145,1.54167,957900002.0
2005-02-25 17:40:00,1.54144,1.54179,1.54144,1.54173,1421499996.0
2005-02-25 17:45:00,1.5417,1.54197,1.54156,1.54179,1241200011.0
2005-02-25 17:50:00,1.54171,1.54221,1.54164,1.54201,1551800008.0
2005-02-25 17:55:00,1.54212,1.54238,1.54194,1.54225,1173699999.0
2005-02-25 18:00:00,1.54236,1.54257,1.5419,1.5419,3873599996.0
2005-02-25 18:05:00,1.5419,1.54237,1.5417,1.54216,7115999992.0
2005-02-25 18:10:00,1.5419,1.54221,1.5417,1.5419,6476800001.0
2005-02-25 18:15:00,1.54212,1.54226,1.5406,1.54182,7263399990.0
2005-02-25 18:20:00,1.54183,1.54203,1.5406,1.5411,6266899995.0
2005-02-25 18:25:00,1.5412,1.54173,1.541,1.5415,7388699992.0
2005-02-25 18:30:00,1.54146,1.54183,1.5408,1.541,7987500020.0
2005-02-25 18:35:00,1.54193,1.54202,1.54138,1.54177,8331900011.0
2005-02-25 18:40:00,1.5417,1.5418,1.54141,1.54165,4773000025.0
2005-02-25 18:45:00,1.54165,1.54184,1.54146,1.54171,2514400010.0
2005-02-25 18:50:00,1.54171,1.54191,1.54137,1.54155,5636300013.0
2005-02-25 18:55:00,1.54165,1.54174,1.54123,1.54148,5319800016.0
2005-02-25 19:00:00,1.54166,1.54191,1.54147,1.5418,2241400010.0
2005-02-25 19:05:00,1.54182,1.54186,1.54144,1.54166,6572499993.0
2005-02-25 19:10:00,1.54168,1.54182,1.54144,1.54166,3819200013.0
2005-02-25 19:15:00,1.54168,1.54168,1.5404,1.541,4433000013.0
2005-02-25 19:20:00,1.54105,1.54112,1.54063,1.54088,3530100000.0
2005-02-25 19:25:00,1.54087,1.54101,1.54049,1.54063,4054900006.0
2005-02-25 19:30:00,1.54076,1.54089,1.54001,1.54061,6262500001.0
2005-02-25 19:35:00,1.54058,1.54149,1.54024,1.54106,3388300019.0
2005-02-25 19:40:00,1.54142,1.54162,1.54124,1.54137,2864300009.0
2005-02-25 19:45:00,1.54156,1.54168,1.5413,1.5415,2920699995.0
2005-02-25 19:50:00,1.54157,1.5417,1.54132,1.5414,2421900000.0
2005-02-25 19:55:00,1.54148,1.54167,1.54121,1.54152,5987400017.0
2005-02-25 20:00:00,1.54157,1.54193,1.5411,1.54179,2525800013.0
2005-02-25 20:05:00,1.54177,1.54195,1.54153,1.54153,2757099996.0
2005-02-25 20:10:00,1.54178,1.54206,1.54131,1.54139,3658900027.0
2005-02-25 20:15:00,1.54158,1.5416,1.54085,1.541,4150000017.0
2005-02-25 20:20:00,1.541,1.541,1.53994,1.54021,3298299995.0
2005-02-25 20:25:00,1.5403,1.54068,1.54023,1.54041,2970000013.0
2005-02-25 20:30:00,1.5402,1.5407,1.5402,1.54025,2556099988.0
2005-02-25 20:35:00,1.54015,1.54045,1.54001,1.54004,4951300008.0
2005-02-25 20:40:00,1.54019,1.54107,1.54019,1.54067,4124599998.0
2005-02-25 20:45:00,1.54084,1.54102,1.54057,1.54086,4420800002.0
2005-02-25 20:50:00,1.54096,1.54103,1.54072,1.54081,5916700000.0
2005-02-25 20:55:00,1.5409,1.5409,1.5398,1.54,5799200004.0
2005-02-25 21:00:00,1.5398,1.54062,1.5398,1.54058,5762900005.0
2005-02-25 21:05:00,1.54056,1.54078,1.54008,1.54043,2665300013.0
2005-02-25 21:10:00,1.54062,1.54091,1.54031,1.54087,3747299999.0
2005-02-25 21:15:00,1.54072,1.541,1.54056,1.54077,4790500012.0
2005-02-25 21:20:00,1.5398,1.54066,1.53979,1.5401,5425399991.0
2005-02-25 21:25:00,1.54034,1.54045,1.53992,1.53995,3567300011.0
2005-02-25 21:30:00,1.54007,1.54022,1.5396,1.53999,2669700011.0
2005-02-25 21:35:00,1.54009,1.54015,1.53982,1.54013,2453000007.0
2005-02-25 21:40:00,1.54,1.54025,1.5398,1.53988,4077400010.0
2005-02-25 21:45:00,1.53982,1.54003,1.53961,1.53971,4338900007.0
2005-02-25 21:50:00,1.53972,1.53974,1.53941,1.53951,3037100016.0
2005-02-25 21:55:00,1.53945,1.54022,1.53939,1.53967,3381500000.0
2005-02-25 22:00:00,1.5397,1.5402,1.53944,1.53987,3344900010.0
2005-02-25 22:05:00,1.54005,1.54012,1.53958,1.5397,1751700003.0
2005-02-25 22:10:00,1.53984,1.53997,1.53955,1.53981,1986600014.0
2005-02-25 22:15:00,1.53985,1.54,1.53934,1.53943,1902999998.0
2005-02-25 22:20:00,1.5395,1.53965,1.53914,1.53928,1715900011.0
2005-02-25 22:25:00,1.53937,1.53937,1.53867,1.53913,3332899996.0
2005-02-25 22:30:00,1.53886,1.53954,1.53886,1.53934,2161800000.0
2005-02-25 22:35:00,1.53941,1.53969,1.53917,1.53929,2611300010.0
2005-02-25 22:40:00,1.53924,1.53956,1.53907,1.53937,3797000006.0
2005-02-25 22:45:00,1.53941,1.53941,1.53899,1.53925,1714200009.0
2005-02-25 22:50:00,1.53935,1.53944,1.53891,1.53906,1848300003.0
2005-02-25 22:55:00,1.53915,1.53932,1.53874,1.53874,1529100006.0
2005-02-25 23:00:00,1.53909,1.53945,1.53873,1.53913,1673799995.0
2005-02-25 23:05:00,1.53904,1.5395,1.53888,1.5391,944699998.0
2005-02-25 23:10:00,1.5392,1.53927,1.53884,1.53916,1069800004.0
2005-02-25 23:15:00,1.53908,1.53935,1.53878,1.53889,1474100012.0
2005-02-25 23:20:00,1.53883,1.53899,1.53865,1.53876,1003799999.0
2005-02-25 23:25:00,1.53861,1.5391,1.53852,1.53896,1415799992.0
2005-02-25 23:30:00,1.53892,1.53911,1.53871,1.5389,1279299996.0
2005-02-25 23:35:00,1.53884,1.53912,1.53868,1.53887,1004900005.0
2005-02-25 23:40:00,1.53878,1.53895,1.53852,1.53877,1284999988.0
2005-02-25 23:45:00,1.53873,1.53903,1.53844,1.53845,1326499999.0
2005-02-25 23:50:00,1.53884,1.53897,1.53803,1.53816,1664100011.0
2005-02-25 23:55:00,1.53835,1.53874,1.53817,1.53854,1485299999.0
2005-02-28 00:00:00,1.53788,1.5385,1.53779,1.53824,1468200002.0
2005-02-28 00:05:00,1.53818,1.53876,1.5381,1.53866,2201299999.0
2005-02-28 00:10:00,1.53846,1.53887,1.53817,1.5384,1676700013.0
2005-02-28 00:15:00,1.53827,1.53873,1.53818,1.53842,1682699998.0
2005-02-28 00:20:00,1.5385,1.53866,1.53819,1.5382,2131499998.0
2005-02-28 00:25:00,1.53855,1.53896,1.5382,1.53868,1775500005.0
2005-02-28 00:30:00,1.5386,1.53885,1.53831,1.53831,1715900008.0
2005-02-28 00:35:00,1.53861,1.5387,1.53816,1.53833,1409600004.0
2005-02-28 00:40:00,1.53826,1.53911,1.53809,1.53835,2227500018.0
2005-02-28 00:45:00,1.53871,1.53892,1.53844,1.53874,1591900003.0
2005-02-28 00:50:00,1.53826,1.53882,1.53824,1.53878,1880700005.0
2005-02-28 00:55:00,1.53862,1.53898,1.53829,1.53858,1801500001.0
2005-02-28 01:00:00,1.53857,1.53903,1.53852,1.53876,2039400013.0
2005-02-28 01:05:00,1.53874,1.53934,1.53853,1.53924,1362399993.0
2005-02-28 01:10:00,1.53902,1.5392,1.53866,1.53905,1870600018.0
2005-02-28 01:15:00,1.53879,1.53911,1.5385,1.53873,2040100010.0
2005-02-28 01:20:00,1.5387,1.53888,1.53854,1.53873,1619200003.0
2005-02-28 01:25:00,1.53861,1.53893,1.53856,1.53875,1251000004.0
2005-02-28 01:30:00,1.53878,1.53892,1.53854,1.53867,1688199994.0
2005-02-28 01:35:00,1.53871,1.53935,1.53854,1.53903,1874000003.0
2005-02-28 01:40:00,1.5389,1.53908,1.53882,1.53896,1428300008.0
2005-02-28 01:45:00,1.53888,1.53901,1.53863,1.53879,1592400009.0
2005-02-28 01:50:00,1.53902,1.53916,1.5387,1.53877,1919600007.0
2005-02-28 01:55:00,1.53879,1.53921,1.53873,1.53887,1886900006.0
2005-02-28 02:00:00,1.53886,1.53923,1.5385,1.53898,1733300003.0
2005-02-28 02:05:00,1.53886,1.53942,1.53886,1.53937,1508700012.0
2005-02-28 02:10:00,1.53928,1.53952,1.53879,1.53947,1276600004.0
2005-02-28 02:15:00,1.53935,1.53946,1.53893,1.53912,1278400005.0
2005-02-28 02:20:00,1.53918,1.53955,1.53882,1.53944,1955899984.0
2005-02-28 02:25:00,1.53938,1.53954,1.5388,1.53908,1212000006.0
2005-02-28 02:30:00,1.5388,1.53918,1.53855,1.53895,1627299990.0
2005-02-28 02:35:00,1.53925,1.53942,1.53891,1.53895,1318300011.0
2005-02-28 02:40:00,1.53904,1.53914,1.53874,1.53905,1820200008.0
2005-02-28 02:45:00,1.53907,1.53907,1.53795,1.53814,1396199999.0
2005-02-28 02:50:00,1.53814,1.53814,1.53712,1.53721,1243500003.0
2005-02-28 02:55:00,1.53767,1.53782,1.53713,1.53762,1633900011.0
2005-02-28 03:00:00,1.53773,1.53798,1.53744,1.53776,1594100008.0
2005-02-28 03:05:00,1.5378,1.53801,1.53766,1.53786,1388500000.0
2005-02-28 03:10:00,1.53784,1.53825,1.5377,1.53818,1463299997.0
2005-02-28 03:15:00,1.53811,1.53832,1.53787,1.53821,1587599994.0
2005-02-28 03:20:00,1.53805,1.53831,1.53804,1.53827,1285299993.0
2005-02-28 03:25:00,1.5382,1.53842,1.53802,1.53828,834899997.0
2005-02-28 03:30:00,1.53817,1.53843,1.53805,1.53833,1534600002.0
2005-02-28 03:35:00,1.53844,1.539,1.53831,1.53877,1091000005.0
2005-02-28 03:40:00,1.5386,1.53887,1.53847,1.53873,1590099996.0
2005-02-28 03:45:00,1.53878,1.53893,1.53861,1.53873,1075200004.0
2005-02-28 03:50:00,1.53866,1.53902,1.53849,1.53902,1284299994.0
2005-02-28 03:55:00,1.53881,1.53898,1.53825,1.5386,1230300005.0
2005-02-28 04:00:00,1.5388,1.53899,1.53852,1.53889,1507800001.0
2005-02-28 04:05:00,1.5387,1.53898,1.53814,1.53844,1256000001.0
2005-02-28 04:10:00,1.53858,1.53897,1.5385,1.53888,910100004.0
2005-02-28 04:15:00,1.53877,1.53903,1.53848,1.53895,1514000002.0
2005-02-28 04:20:00,1.53894,1.5392,1.53863,1.53898,1380499997.0
2005-02-28 04:25:00,1.5391,1.53927,1.53857,1.53865,1299599997.0
2005-02-28 04:30:00,1.5387,1.5389,1.53857,1.53868,1083200002.0
2005-02-28 04:35:00,1.53864,1.53881,1.53851,1.53871,1316800008.0
2005-02-28 04:40:00,1.53879,1.53905,1.5386,1.53872,1115299999.0
2005-02-28 04:45:00,1.53872,1.53905,1.53855,1.5388,1286900004.0
2005-02-28 04:50:00,1.5389,1.53927,1.5386,1.53875,1169900003.0
2005-02-28 04:55:00,1.53879,1.53899,1.53867,1.53884,958800007.0
2005-02-28 05:00:00,1.53871,1.53893,1.53862,1.53887,1256899996.0
2005-02-28 05:05:00,1.53878,1.53896,1.53837,1.53896,1268700005.0
2005-02-28 05:10:00,1.53883,1.53904,1.53857,1.53893,939299998.0
2005-02-28 05:15:00,1.53894,1.53906,1.53844,1.53847,964300001.0
2005-02-28 05:20:00,1.53888,1.53907,1.53861,1.53896,1433400001.0
2005-02-28 05:25:00,1.53896,1.5391,1.53879,1.53891,1328000007.0
2005-02-28 05:30:00,1.5388,1.53892,1.53807,1.53845,1402100003.0
2005-02-28 05:35:00,1.53866,1.53885,1.5384,1.53847,1176800006.0
2005-02-28 05:40:00,1.53871,1.53889,1.53842,1.53868,1627000001.0
2005-02-28 05:45:00,1.53883,1.53904,1.53858,1.53858,2053200003.0
2005-02-28 05:50:00,1.53893,1.53903,1.53838,1.53838,1385599998.0
2005-02-28 05:55:00,1.53896,1.53907,1.53848,1.53888,1564499993.0
2005-02-28 06:00:00,1.53887,1.53902,1.53853,1.53892,1370100000.0
2005-02-28 06:05:00,1.53894,1.53913,1.53878,1.53905,1641600020.0
2005-02-28 06:10:00,1.53888,1.53908,1.53872,1.53878,1228400002.0
2005-02-28 06:15:00,1.53892,1.53909,1.53877,1.53882,1392699998.0
2005-02-28 06:20:00,1.53894,1.53905,1.53862,1.5389,1255700004.0
2005-02-28 06:25:00,1.53883,1.53911,1.53869,1.53876,1420100005.0
2005-02-28 06:30:00,1.53877,1.53905,1.53822,1.53877,1048900006.0
2005-02-28 06:35:00,1.53868,1.53892,1.53864,1.53891,826700000.0
2005-02-28 06:40:00,1.53887,1.53895,1.53867,1.53867,1441500001.0
2005-02-28 06:45:00,1.53874,1.5391,1.53845,1.53879,1464299993.0
2005-02-28 06:50:00,1.5388,1.53897,1.53863,1.5388,1275299991.0
2005-02-28 06:55:00,1.53877,1.53892,1.53852,1.53881,1570599997.0
2005-02-28 07:00:00,1.53868,1.53902,1.53837,1.53902,1377199991.0
2005-02-28 07:05:00,1.53895,1.5394,1.5388,1.53907,1568899996.0
2005-02-28 07:10:00,1.53883,1.53926,1.53883,1.53924,843500006.0
2005-02-28 07:15:00,1.5392,1.53936,1.53899,1.53902,1229900005.0
2005-02-28 07:20:00,1.53905,1.53958,1.53905,1.53927,1614600002.0
2005-02-28 07:25:00,1.53909,1.5393,1.5387,1.53873,1678300012.0
2005-02-28 07:30:00,1.5388,1.53908,1.53871,1.5388,1183799998.0
2005-02-28 07:35:00,1.53866,1.53905,1.53841,1.53885,1620400000.0
2005-02-28 07:40:00,1.53892,1.53933,1.53879,1.53894,1656799993.0
2005-02-28 07:45:00,1.53912,1.53926,1.53892,1.53908,1144200002.0
2005-02-28 07:50:00,1.539,1.53923,1.53854,1.53908,1185700007.0
2005-02-28 07:55:00,1.53904,1.53923,1.53889,1.53911,991400001.0
2005-02-28 08:00:00,1.53891,1.53913,1.53869,1.53899,1347900005.0
2005-02-28 08:05:00,1.53905,1.53941,1.539,1.53933,1355500005.0
2005-02-28 08:10:00,1.53915,1.53954,1.53893,1.53923,1137100008.0
2005-02-28 08:15:00,1.53929,1.53971,1.53929,1.53956,1110200001.0
2005-02-28 08:20:00,1.53947,1.53962,1.53926,1.53926,1250399999.0
2005-02-28 08:25:00,1.53962,1.53972,1.53931,1.53939,1059099998.0
2005-02-28 08:30:00,1.53948,1.53988,1.53923,1.5397,1196099999.0
2005-02-28 08:35:00,1.5396,1.53977,1.53895,1.53904,664200002.0
2005-02-28 08:40:00,1.5391,1.53923,1.53878,1.53891,1728600006.0
2005-02-28 08:45:00,1.53911,1.53919,1.5387,1.53885,1344300001.0
2005-02-28 08:50:00,1.53885,1.53938,1.53872,1.53901,1655800010.0
2005-02-28 08:55:00,1.53927,1.53949,1.53908,1.53925,1106399999.0
2005-02-28 09:00:00,1.53938,1.53944,1.53891,1.53899,1114799998.0
2005-02-28 09:05:00,1.53889,1.5391,1.53862,1.53888,1889300006.0
2005-02-28 09:10:00,1.5389,1.53912,1.5388,1.53908,979499995.0
2005-02-28 09:15:00,1.53897,1.53912,1.53863,1.53889,1005000000.0
2005-02-28 09:20:00,1.53871,1.53888,1.53841,1.5387,1486899988.0
2005-02-28 09:25:00,1.53859,1.5391,1.53856,1.53888,1386200008.0
2005-02-28 09:30:00,1.53901,1.53901,1.53866,1.53867,958900002.0
2005-02-28 09:35:00,1.53876,1.53894,1.53839,1.53859,1046899998.0
2005-02-28 09:40:00,1.53865,1.53879,1.53825,1.53825,1438100009.0
2005-02-28 09:45:00,1.53844,1.5386,1.53824,1.53833,1396700002.0
2005-02-28 09:50:00,1.53847,1.53847,1.5379,1.538,1742299999.0
2005-02-28 09:55:00,1.53784,1.53866,1.53768,1.53848,1385000000.0
2005-02-28 10:00:00,1.53864,1.53877,1.53838,1.53855,1645300000.0
2005-02-28 10:05:00,1.53861,1.5388,1.53843,1.53848,1727200000.0
2005-02-28 10:10:00,1.53848,1.53876,1.53837,1.53852,1081899998.0
2005-02-28 10:15:00,1.53862,1.53868,1.5384,1.53842,1548700011.0
2005-02-28 10:20:00,1.53803,1.53842,1.53801,1.5384,927199994.0
2005-02-28 10:25:00,1.53842,1.53862,1.5382,1.53857,1669599994.0
2005-02-28 10:30:00,1.53831,1.53875,1.53823,1.53865,1238200005.0
2005-02-28 10:35:00,1.5386,1.53871,1.5384,1.53859,1386299994.0
2005-02-28 10:40:00,1.53834,1.53861,1.53808,1.53842,1537300004.0
2005-02-28 10:45:00,1.53838,1.53886,1.53818,1.53872,1401399999.0
2005-02-28 10:50:00,1.539,1.5392,1.53866,1.539,1520599995.0
2005-02-28 10:55:00,1.53895,1.53915,1.53882,1.53905,1418399999.0
2005-02-28 11:00:00,1.53903,1.53919,1.53852,1.53884,1385899997.0
2005-02-28 11:05:00,1.53903,1.53903,1.5388,1.53897,1051900012.0
2005-02-28 11:10:00,1.53886,1.5392,1.53876,1.53913,1202500014.0
2005-02-28 11:15:00,1.53914,1.53938,1.53902,1.53917,1254299998.0
2005-02-28 11:20:00,1.53911,1.53945,1.53896,1.53903,1635400004.0
2005-02-28 11:25:00,1.53928,1.53947,1.5389,1.539,1352499997.0
2005-02-28 11:30:00,1.53923,1.53936,1.53882,1.53899,1684000008.0
2005-02-28 11:35:00,1.53906,1.5392,1.53881,1.53897,1238300002.0
2005-02-28 11:40:00,1.53907,1.53935,1.5389,1.53914,1334499998.0
2005-02-28 11:45:00,1.5393,1.53947,1.53895,1.53924,1497899999.0
2005-02-28 11:50:00,1.53922,1.53938,1.53885,1.53904,1791400002.0
2005-02-28 11:55:00,1.53903,1.53926,1.53884,1.53916,1306600010.0
2005-02-28 12:00:00,1.5393,1.5393,1.539,1.53915,1550000006.0
2005-02-28 12:05:00,1.53926,1.53933,1.53884,1.53903,1481100009.0
2005-02-28 12:10:00,1.53917,1.5393,1.53884,1.5391,1163399996.0
2005-02-28 12:15:00,1.53921,1.53939,1.53885,1.53933,1242600008.0
2005-02-28 12:20:00,1.53937,1.5394,1.53866,1.53893,1174000002.0
2005-02-28 12:25:00,1.53896,1.53931,1.53824,1.53824,1471999999.0
2005-02-28 12:30:00,1.53834,1.5387,1.53826,1.53862,1317799992.0
2005-02-28 12:35:00,1.53864,1.53892,1.5385,1.5387,1171899997.0
2005-02-28 12:40:00,1.53888,1.53897,1.53843,1.53876,1346499997.0
2005-02-28 12:45:00,1.53881,1.53912,1.53879,1.53902,1276900002.0
2005-02-28 12:50:00,1.539,1.5395,1.53872,1.5394,1776900002.0
2005-02-28 12:55:00,1.53946,1.53954,1.53912,1.53927,1333800001.0
2005-02-28 13:00:00,1.5396,1.53991,1.53915,1.53926,1386900003.0
2005-02-28 13:05:00,1.53919,1.53947,1.53899,1.53937,1517000005.0
2005-02-28 13:10:00,1.53908,1.53939,1.53897,1.53919,1616700009.0
2005-02-28 13:15:00,1.53932,1.53945,1.53896,1.53909,1514000005.0
2005-02-28 13:20:00,1.53908,1.53923,1.53865,1.53897,1406100008.0
2005-02-28 13:25:00,1.53901,1.53911,1.53856,1.539,1525099993.0
2005-02-28 13:30:00,1.53888,1.53912,1.53872,1.53896,1169399997.0
2005-02-28 13:35:00,1.53888,1.53917,1.53873,1.53885,1166100006.0
2005-02-28 13:40:00,1.53876,1.53893,1.53853,1.53873,1065899997.0
2005-02-28 13:45:00,1.5386,1.53883,1.53841,1.53876,1360300005.0
2005-02-28 13:50:00,1.53868,1.53889,1.53848,1.53861,1490299999.0
2005-02-28 13:55:00,1.53863,1.53882,1.53847,1.53873,1605300007.0
2005-02-28 14:00:00,1.53878,1.53893,1.5385,1.5387,1224799994.0
2005-02-28 14:05:00,1.53876,1.53882,1.53833,1.53846,1441800007.0
2005-02-28 14:10:00,1.53852,1.53865,1.53819,1.53853,1024300003.0
2005-02-28 14:15:00,1.53863,1.53874,1.53849,1.53851,1141599995.0
2005-02-28 14:20:00,1.53861,1.53882,1.53819,1.5385,1577399996.0
2005-02-28 14:25:00,1.53865,1.53885,1.53827,1.53868,1618900001.0
2005-02-28 14:30:00,1.53876,1.53892,1.53835,1.53855,1712299991.0
2005-02-28 14:35:00,1.53847,1.5388,1.53831,1.53853,1622300011.0
2005-02-28 14:40:00,1.53869,1.53902,1.53859,1.53895,1410400001.0
2005-02-28 14:45:00,1.53887,1.53907,1.5387,1.53885,1645099994.0
2005-02-28 14:50:00,1.53893,1.53897,1.5385,1.53867,1219700006.0
2005-02-28 14:55:00,1.53877,1.5389,1.53858,1.53879,1330600000.0
2005-02-28 15:00:00,1.53887,1.5391,1.53865,1.5389,1652599998.0
2005-02-28 15:05:00,1.53885,1.53914,1.53864,1.53896,990099999.0
2005-02-28 15:10:00,1.53888,1.53916,1.53861,1.53871,1507200006.0
2005-02-28 15:15:00,1.53886,1.53905,1.53817,1.53822,1507499993.0
2005-02-28 15:20:00,1.53815,1.53839,1.53797,1.53836,1764300002.0
2005-02-28 15:25:00,1.53837,1.53865,1.53765,1.53765,1181200001.0
2005-02-28 15:30:00,1.53771,1.53851,1.53748,1.53824,1630699999.0
2005-02-28 15:35:00,1.53843,1.53862,1.53817,1.53841,1384499990.0
2005-02-28 15:40:00,1.53829,1.53851,1.53826,1.53847,1081699994.0
2005-02-28 15:45:00,1.5384,1.53848,1.53814,1.53822,1575200009.0
2005-02-28 15:50:00,1.53828,1.53832,1.53733,1.53754,1276899988.0
2005-02-28 15:55:00,1.53745,1.53775,1.53729,1.5376,1544400000.0
2005-02-28 16:00:00,1.5378,1.5378,1.5373,1.53743,1503900002.0
2005-02-28 16:05:00,1.53753,1.53771,1.53726,1.53745,1411700005.0
2005-02-28 16:10:00,1.53763,1.53787,1.53734,1.53765,1742100010.0
2005-02-28 16:15:00,1.5374,1.53786,1.5374,1.53761,1438600009.0
2005-02-28 16:20:00,1.53731,1.53753,1.53695,1.537,1290000001.0
2005-02-28 16:25:00,1.53698,1.53748,1.53682,1.53737,1368200001.0
2005-02-28 16:30:00,1.53706,1.53741,1.53704,1.5372,1338099999.0
2005-02-28 16:35:00,1.53731,1.53748,1.53708,1.53735,1112100010.0
2005-02-28 16:40:00,1.53743,1.5378,1.53724,1.53771,1384399999.0
2005-02-28 16:45:00,1.5378,1.53785,1.53755,1.53757,987700005.0
2005-02-28 16:50:00,1.53765,1.53782,1.53732,1.53757,1229200003.0
2005-02-28 16:55:00,1.53765,1.53773,1.53723,1.53745,1407800003.0
2005-02-28 17:00:00,1.53738,1.53777,1.53686,1.53686,2037099990.0
2005-02-28 17:05:00,1.5372,1.5374,1.53703,1.5371,1384100009.0
2005-02-28 17:10:00,1.53702,1.53725,1.53683,1.53687,1210000005.0
2005-02-28 17:15:00,1.53702,1.5371,1.53661,1.5369,1573600005.0
2005-02-28 17:20:00,1.53692,1.53709,1.53665,1.53677,1544000004.0
2005-02-28 17:25:00,1.53685,1.53708,1.53666,1.53698,1560999999.0
2005-02-28 17:30:00,1.53681,1.53723,1.5367,1.53723,1399500009.0
2005-02-28 17:35:00,1.5371,1.53726,1.5368,1.5369,1213199999.0
2005-02-28 17:40:00,1.53704,1.53726,1.53673,1.53707,1435300012.0
2005-02-28 17:45:00,1.53695,1.53728,1.53695,1.53711,1406300002.0
2005-02-28 17:50:00,1.53712,1.53723,1.53681,1.53708,1429100006.0
2005-02-28 17:55:00,1.5371,1.53715,1.53649,1.53664,834200001.0
2005-02-28 18:00:00,1.53678,1.5373,1.53669,1.5371,5455099979.0
2005-02-28 18:05:00,1.5371,1.53723,1.5368,1.5372,8558499960.0
2005-02-28 18:10:00,1.537,1.53722,1.5368,1.5372,7875300031.0
2005-02-28 18:15:00,1.53722,1.5374,1.53704,1.5373,7165699981.0
2005-02-28 18:20:00,1.53733,1.53751,1.5368,1.5371,6658800010.0
2005-02-28 18:25:00,1.5368,1.5376,1.5364,1.53734,8122899999.0
2005-02-28 18:30:00,1.53727,1.5377,1.53713,1.5377,7321400018.0
2005-02-28 18:35:00,1.53718,1.53728,1.53676,1.5371,8890500006.0
2005-02-28 18:40:00,1.5375,1.5377,1.53686,1.53705,4687000000.0
2005-02-28 18:45:00,1.53711,1.53716,1.53677,1.53696,2597799999.0
2005-02-28 18:50:00,1.53689,1.53728,1.53667,1.53675,5102100011.0
2005-02-28 18:55:00,1.53696,1.53721,1.53675,1.53682,6038900008.0
2005-02-28 19:00:00,1.53698,1.53708,1.53674,1.53678,2352999998.0
2005-02-28 19:05:00,1.53686,1.53693,1.53649,1.53659,6822600021.0
2005-02-28 19:10:00,1.53668,1.53696,1.53653,1.53678,4140400013.0
2005-02-28 19:15:00,1.53679,1.53718,1.5365,1.53682,4727099997.0
2005-02-28 19:20:00,1.53713,1.5372,1.53647,1.53665,3876300014.0
2005-02-28 19:25:00,1.53648,1.53696,1.53631,1.53682,4585900002.0
2005-02-28 19:30:00,1.5381,1.5381,1.53699,1.53752,6044200035.0
2005-02-28 19:35:00,1.53769,1.53778,1.53717,1.53735,3866400010.0
2005-02-28 19:40:00,1.53742,1.53762,1.53719,1.53733,3002499992.0
2005-02-28 19:45:00,1.53752,1.53827,1.53737,1.53783,3738800010.0
2005-02-28 19:50:00,1.538,1.53804,1.53757,1.53779,2597800005.0
2005-02-28 19:55:00,1.5378,1.53791,1.5373,1.5376,6061900014.0
2005-02-28 20:00:00,1.53766,1.53771,1.53744,1.53756,2414100009.0
2005-02-28 20:05:00,1.53756,1.53775,1.5375,1.53762,2627199998.0
2005-02-28 20:10:00,1.53757,1.53801,1.53733,1.5378,3830300021.0
2005-02-28 20:15:00,1.53784,1.53802,1.53765,1.53785,3932500010.0
2005-02-28 20:20:00,1.5381,1.53812,1.53779,1.53789,3549499998.0
2005-02-28 20:25:00,1.53791,1.53816,1.53774,1.53774,3377400005.0
2005-02-28 20:30:00,1.5379,1.5383,1.53775,1.53775,2761400020.0
2005-02-28 20:35:00,1.53792,1.53833,1.53776,1.53804,5451700016.0
2005-02-28 20:40:00,1.53838,1.5386,1.53796,1.53797,4119300020.0
2005-02-28 20:45:00,1.5381,1.53826,1.53773,1.53805,4331900002.0
2005-02-28 20:50:00,1.53796,1.53833,1.53762,1.5382,6772300007.0
2005-02-28 20:55:00,1.53822,1.53832,1.5379,1.5379,5782400018.0
2005-02-28 21:00:00,1.5379,1.5383,1.5379,1.53801,6172100011.0
2005-02-28 21:05:00,1.5382,1.53824,1.53757,1.53799,2844499998.0
2005-02-28 21:10:00,1.53808,1.53825,1.53799,1.53812,4127400004.0
2005-02-28 21:15:00,1.53805,1.5382,1.53768,1.53787,4342400001.0
2005-02-28 21:20:00,1.53786,1.53813,1.53778,1.53794,4095900021.0
2005-02-28 21:25:00,1.53784,1.53823,1.53753,1.53791,3356700014.0
2005-02-28 21:30:00,1.53797,1.53808,1.53775,1.53799,2709899999.0
2005-02-28 21:35:00,1.53799,1.53811,1.53751,1.53751,1957900007.0
2005-02-28 21:40:00,1.53776,1.53776,1.53727,1.53753,4488300014.0
2005-02-28 21:45:00,1.53749,1.53774,1.53734,1.53756,4675599994.0
2005-02-28 21:50:00,1.53782,1.53793,1.53745,1.53762,2971300008.0
2005-02-28 21:55:00,1.53768,1.538,1.53754,1.5377,3714399998.0
2005-02-28 22:00:00,1.53783,1.53822,1.53745,1.53815,3168099992.0
2005-02-28 22:05:00,1.53825,1.53826,1.53767,1.53804,2243900005.0
2005-02-28 22:10:00,1.53802,1.53812,1.53762,1.5379,1768200014.0
2005-02-28 22:15:00,1.53773,1.53798,1.53759,1.53771,1763700011.0
2005-02-28 22:20:00,1.53787,1.53812,1.53757,1.53757,1958000013.0
2005-02-28 22:25:00,1.53767,1.53787,1.537,1.53734,2897199988.0
2005-02-28 22:30:00,1.53717,1.53755,1.53698,1.5375,1934200016.0
2005-02-28 22:35:00,1.53748,1.53755,1.53687,1.5373,2316300015.0
2005-02-28 22:40:00,1.53723,1.53756,1.53711,1.5373,3735400017.0
2005-02-28 22:45:00,1.53734,1.53768,1.53712,1.53755,1591400001.0
2005-02-28 22:50:00,1.53755,1.53779,1.53718,1.53753,2055199992.0
2005-02-28 22:55:00,1.53777,1.53777,1.53723,1.53723,1561299993.0
2005-02-28 23:00:00,1.53711,1.53775,1.53711,1.53743,907000002.0
2005-02-28 23:05:00,1.53747,1.53767,1.53721,1.53761,1289200010.0
2005-02-28 23:10:00,1.53746,1.5376,1.53732,1.53748,716200009.0
2005-02-28 23:15:00,1.53761,1.53772,1.53721,1.53733,1202900003.0
2005-02-28 23:20:00,1.53733,1.53767,1.53714,1.53748,794899999.0
2005-02-28 23:25:00,1.53738,1.53757,1.53725,1.53745,1187899999.0
2005-02-28 23:30:00,1.53747,1.53777,1.5373,1.53757,1295000002.0
2005-02-28 23:35:00,1.5375,1.53768,1.53712,1.53717,633099999.0
2005-02-28 23:40:00,1.53722,1.53776,1.5372,1.53758,1392199998.0
2005-02-28 23:45:00,1.53754,1.53791,1.53741,1.53774,1053900005.0
2005-02-28 23:50:00,1.5378,1.53793,1.53759,1.5379,1494400007.0
2005-02-28 23:55:00,1.53785,1.53831,1.53764,1.53818,1423100012.0
2005-03-01 00:00:00,1.53813,1.53831,1.53759,1.53785,1372100004.0
2005-03-01 00:05:00,1.53793,1.53821,1.53773,1.53793,1428300006.0
2005-03-01 00:10:00,1.53802,1.53841,1.53767,1.53805,1402299989.0
2005-03-01 00:15:00,1.53789,1.53821,1.53773,1.5378,1095500003.0
2005-03-01 00:20:00,1.53763,1.5381,1.53748,1.53781,1132400003.0
2005-03-01 00:25:00,1.53798,1.53827,1.53778,1.53805,1160400004.0
2005-03-01 00:30:00,1.53805,1.53837,1.53779,1.53819,1280500000.0
2005-03-01 00:35:00,1.53821,1.53835,1.53789,1.53796,693800001.0
2005-03-01 00:40:00,1.53804,1.53817,1.53768,1.53798,1270699998.0
2005-03-01 00:45:00,1.53796,1.53815,1.53782,1.53807,1123400007.0
2005-03-01 00:50:00,1.53807,1.53827,1.53785,1.5382,1142600006.0
2005-03-01 00:55:00,1.53818,1.5383,1.5378,1.53794,1572500000.0
2005-03-01 01:00:00,1.53807,1.5386,1.53802,1.53828,1297700009.0
2005-03-01 01:05:00,1.53841,1.53863,1.5382,1.53829,910300009.0
2005-03-01 01:10:00,1.53844,1.53869,1.53802,1.53842,1415100006.0
2005-03-01 01:15:00,1.53879,1.53879,1.53791,1.53836,1292400006.0
2005-03-01 01:20:00,1.53841,1.5387,1.53825,1.53835,879099991.0
2005-03-01 01:25:00,1.53865,1.5388,1.53823,1.53834,1807400002.0
2005-03-01 01:30:00,1.53835,1.53851,1.5376,1.5379,1584600009.0
2005-03-01 01:35:00,1.53788,1.53827,1.53754,1.53799,1424400005.0
2005-03-01 01:40:00,1.53792,1.5383,1.53742,1.53796,1335500005.0
2005-03-01 01:45:00,1.53798,1.53845,1.53796,1.53833,1031400002.0
2005-03-01 01:50:00,1.53838,1.5384,1.53787,1.5383,991899993.0
2005-03-01 01:55:00,1.53814,1.53828,1.53778,1.53803,1513400008.0
2005-03-01 02:00:00,1.53821,1.53828,1.53744,1.5375,1320600003.0
2005-03-01 02:05:00,1.53772,1.5378,1.53733,1.53754,1865599996.0
2005-03-01 02:10:00,1.53767,1.53799,1.53752,1.53788,1336500007.0
2005-03-01 02:15:00,1.53781,1.538,1.5377,1.53798,625700001.0
2005-03-01 02:20:00,1.53782,1.53807,1.53774,1.53793,1548300008.0
2005-03-01 02:25:00,1.53787,1.53819,1.53758,1.53787,1231800001.0
2005-03-01 02:30:00,1.5378,1.538,1.5376,1.5376,1240200006.0
2005-03-01 02:35:00,1.53785,1.53785,1.5375,1.53778,1614900006.0
2005-03-01 02:40:00,1.53766,1.53799,1.53742,1.5376,1447100002.0
2005-03-01 02:45:00,1.53751,1.53778,1.53726,1.53768,910900002.0
2005-03-01 02:50:00,1.53762,1.53782,1.53753,1.53759,1108900003.0
2005-03-01 02:55:00,1.5376,1.53789,1.53741,1.53763,1155599994.0
2005-03-01 03:00:00,1.5377,1.53778,1.53732,1.53759,1199800006.0
2005-03-01 03:05:00,1.5376,1.53777,1.5374,1.53751,619500003.0
2005-03-01 03:10:00,1.53746,1.53765,1.53719,1.5374,985300000.0
2005-03-01 03:15:00,1.53738,1.53777,1.53723,1.53748,1398699999.0
2005-03-01 03:20:00,1.53748,1.53779,1.53738,1.53777,840600005.0
2005-03-01 03:25:00,1.53759,1.5379,1.5375,1.53787,1091200007.0
2005-03-01 03:30:00,1.53789,1.5379,1.53749,1.53769,1492300006.0
2005-03-01 03:35:00,1.5375,1.53765,1.53735,1.53758,919600011.0
2005-03-01 03:40:00,1.53765,1.53765,1.53733,1.53748,1205699991.0
2005-03-01 03:45:00,1.53758,1.53768,1.53735,1.53758,1512700002.0
2005-03-01 03:50:00,1.53748,1.53758,1.53722,1.5375,854899996.0
2005-03-01 03:55:00,1.5374,1.53771,1.53719,1.53737,1345000001.0
2005-03-01 04:00:00,1.53751,1.53785,1.53725,1.53745,1257800004.0
2005-03-01 04:05:00,1.53735,1.53761,1.53709,1.53742,1613500007.0
2005-03-01 04:10:00,1.53722,1.53746,1.53711,1.53723,1142700007.0
2005-03-01 04:15:00,1.53735,1.53741,1.53682,1.53713,810300001.0
2005-03-01 04:20:00,1.53743,1.53762,1.53712,1.53742,1384200001.0
2005-03-01 04:25:00,1.53762,1.53778,1.53729,1.53755,1286100013.0
2005-03-01 04:30:00,1.53765,1.53825,1.53747,1.53825,1248399994.0
2005-03-01 04:35:00,1.53796,1.5384,1.53751,1.53809,1684200002.0
2005-03-01 04:40:00,1.53813,1.53858,1.53777,1.53853,1598900011.0
2005-03-01 04:45:00,1.53849,1.53894,1.53829,1.53865,1238200005.0
2005-03-01 04:50:00,1.53868,1.53891,1.53856,1.53871,1051800008.0
2005-03-01 04:55:00,1.53872,1.53893,1.53867,1.5389,927700002.0
2005-03-01 05:00:00,1.53881,1.53897,1.53753,1.53753,1012700010.0
2005-03-01 05:05:00,1.53838,1.53889,1.5379,1.53845,1289699998.0
2005-03-01 05:10:00,1.53862,1.53871,1.53839,1.53849,1087900010.0
2005-03-01 05:15:00,1.53846,1.53854,1.53781,1.53834,1409099996.0
2005-03-01 05:20:00,1.53833,1.53848,1.53809,1.53837,1323400001.0
2005-03-01 05:25:00,1.53829,1.53861,1.53821,1.53854,1503800002.0
2005-03-01 05:30:00,1.53838,1.53876,1.53822,1.53861,1242700008.0
2005-03-01 05:35:00,1.53852,1.53879,1.53833,1.53868,1260500006.0
2005-03-01 05:40:00,1.53866,1.53879,1.53838,1.5384,1290199999.0
2005-03-01 05:45:00,1.53862,1.53872,1.53823,1.53836,1685300009.0
2005-03-01 05:50:00,1.53857,1.53868,1.53823,1.53847,1645500001.0
2005-03-01 05:55:00,1.53837,1.53866,1.53835,1.5386,1264799997.0
2005-03-01 06:00:00,1.53847,1.53868,1.53839,1.5385,1381900007.0
2005-03-01 06:05:00,1.53857,1.53877,1.53798,1.53804,1825100003.0
2005-03-01 06:10:00,1.53837,1.53862,1.53818,1.53845,1036099995.0
2005-03-01 06:15:00,1.5385,1.53861,1.53806,1.53831,1049499999.0
2005-03-01 06:20:00,1.53858,1.53879,1.5384,1.53856,1477600007.0
2005-03-01 06:25:00,1.53857,1.53898,1.53837,1.53898,1585400002.0
2005-03-01 06:30:00,1.53893,1.53916,1.5385,1.53887,1326300005.0
2005-03-01 06:35:00,1.53873,1.5389,1.53855,1.53868,963000003.0
2005-03-01 06:40:00,1.53871,1.53889,1.53848,1.53875,1143600008.0
2005-03-01 06:45:00,1.53878,1.53892,1.53861,1.53868,1020500005.0
2005-03-01 06:50:00,1.5387,1.53871,1.53832,1.53841,1379799992.0
2005-03-01 06:55:00,1.53867,1.53875,1.5383,1.53849,1415300000.0
2005-03-01 07:00:00,1.53858,1.5387,1.53824,1.53841,1002100001.0
2005-03-01 07:05:00,1.53853,1.53859,1.53817,1.53824,1461700004.0
2005-03-01 07:10:00,1.5383,1.53858,1.53828,1.53855,821300010.0
2005-03-01 07:15:00,1.5385,1.53855,1.53829,1.53847,901600003.0
2005-03-01 07:20:00,1.53834,1.53863,1.5383,1.53836,1319100002.0
2005-03-01 07:25:00,1.53848,1.53872,1.53814,1.53856,1469800006.0
2005-03-01 07:30:00,1.53853,1.53871,1.53834,1.53845,1323100005.0
2005-03-01 07:35:00,1.53864,1.53878,1.53813,1.53867,982300001.0
2005-03-01 07:40:00,1.53859,1.53894,1.53847,1.53855,1307799999.0
2005-03-01 07:45:00,1.53859,1.53878,1.53839,1.53842,1117300004.0
2005-03-01 07:50:00,1.53859,1.5387,1.53821,1.53848,1798100006.0
2005-03-01 07:55:00,1.53862,1.53864,1.53823,1.53826,1451700005.0
2005-03-01 08:00:00,1.53831,1.53839,1.53787,1.53804,1088500007.0
2005-03-01 08:05:00,1.53806,1.53823,1.53781,1.53819,1150900010.0
2005-03-01 08:10:00,1.53785,1.53839,1.53785,1.53827,1353800003.0
2005-03-01 08:15:00,1.53818,1.5387,1.53818,1.53863,889900001.0
2005-03-01 08:20:00,1.53867,1.53876,1.53815,1.53815,1205500001.0
2005-03-01 08:25:00,1.53829,1.53848,1.53796,1.53837,1020200002.0
2005-03-01 08:30:00,1.53818,1.53845,1.53808,1.53831,1284800003.0
2005-03-01 08:35:00,1.53836,1.53842,1.53811,1.53829,616300011.0
2005-03-01 08:40:00,1.53816,1.53839,1.53807,1.53824,1368500003.0
2005-03-01 08:45:00,1.53842,1.53842,1.53793,1.53811,1551000016.0
2005-03-01 08:50:00,1.53818,1.5383,1.53789,1.53789,1361899989.0
2005-03-01 08:55:00,1.53801,1.53812,1.53733,1.53745,914100003.0
2005-03-01 09:00:00,1.53768,1.53801,1.53712,1.53713,1540599999.0
2005-03-01 09:05:00,1.5372,1.5372,1.53672,1.53691,1302199990.0
2005-03-01 09:10:00,1.53691,1.53749,1.5369,1.53718,1300699994.0
2005-03-01 09:15:00,1.5373,1.53761,1.53714,1.53728,1455699996.0
2005-03-01 09:20:00,1.53697,1.53745,1.53685,1.53738,1629500001.0
2005-03-01 09:25:00,1.53729,1.53755,1.53671,1.53688,1235899998.0
2005-03-01 09:30:00,1.53701,1.5374,1.53679,1.53694,1342000001.0
2005-03-01 09:35:00,1.53695,1.53715,1.53633,1.53665,1061700008.0
2005-03-01 09:40:00,1.53661,1.53676,1.53649,1.53649,928300004.0
2005-03-01 09:45:00,1.53659,1.53688,1.53651,1.53666,1129800002.0
2005-03-01 09:50:00,1.53693,1.53729,1.53671,1.537,1465400004.0
2005-03-01 09:55:00,1.5372,1.53728,1.53693,1.53717,1553500000.0
2005-03-01 10:00:00,1.5372,1.5373,1.53697,1.5371,1427600003.0
2005-03-01 10:05:00,1.53701,1.53725,1.5368,1.53703,1561999990.0
2005-03-01 10:10:00,1.53703,1.53727,1.53695,1.53725,1467000000.0
2005-03-01 10:15:00,1.53728,1.5373,1.53686,1.53686,1214900008.0
2005-03-01 10:20:00,1.53697,1.53707,1.53628,1.53644,1280000007.0
2005-03-01 10:25:00,1.53649,1.53681,1.53608,1.5362,1506900006.0
2005-03-01 10:30:00,1.53619,1.53636,1.53586,1.53586,1664300008.0
2005-03-01 10:35:00,1.53604,1.53632,1.53551,1.53562,1356800013.0
2005-03-01 10:40:00,1.53563,1.53593,1.53547,1.53568,1561500000.0
2005-03-01 10:45:00,1.53584,1.53626,1.5357,1.53608,1430300003.0
2005-03-01 10:50:00,1.53617,1.53637,1.53603,1.5362,1448800010.0
2005-03-01 10:55:00,1.53622,1.53634,1.53586,1.53602,1570100000.0
2005-03-01 11:00:00,1.53603,1.53603,1.53529,1.5356,1382500004.0
2005-03-01 11:05:00,1.53548,1.53583,1.53548,1.53583,1126500001.0
2005-03-01 11:10:00,1.53578,1.53628,1.53567,1.53618,1810700005.0
2005-03-01 11:15:00,1.53622,1.53626,1.5359,1.53603,1452400001.0
2005-03-01 11:20:00,1.53599,1.53623,1.53582,1.536,1363400004.0
2005-03-01 11:25:00,1.53587,1.53616,1.53572,1.53596,1359399998.0
2005-03-01 11:30:00,1.5361,1.5363,1.53592,1.53622,1971700000.0
2005-03-01 11:35:00,1.53628,1.5365,1.53599,1.53599,1539400004.0
2005-03-01 11:40:00,1.53605,1.53619,1.53583,1.53601,1517299999.0
2005-03-01 11:45:00,1.536,1.5361,1.53536,1.53536,1410399990.0
2005-03-01 11:50:00,1.5355,1.53578,1.53539,1.53549,1759299991.0
2005-03-01 11:55:00,1.53557,1.53592,1.53543,1.53573,1396200000.0
2005-03-01 12:00:00,1.53573,1.53581,1.53531,1.53547,1922200012.0
2005-03-01 12:05:00,1.53571,1.53592,1.53547,1.53578,1397899999.0
2005-03-01 12:10:00,1.53583,1.53623,1.53565,1.53608,1458199988.0
2005-03-01 12:15:00,1.53613,1.53621,1.53592,1.53601,1314999992.0
2005-03-01 12:20:00,1.53611,1.53625,1.53599,1.53623,1405500002.0
2005-03-01 12:25:00,1.53623,1.53633,1.5359,1.53618,1315600000.0
2005-03-01 12:30:00,1.53616,1.53662,1.53609,1.53645,1280900001.0
2005-03-01 12:35:00,1.53642,1.5367,1.53628,1.5364,1212599994.0
2005-03-01 12:40:00,1.53633,1.53648,1.53613,1.53637,1599400007.0
2005-03-01 12:45:00,1.53631,1.53652,1.53591,1.53615,1417900003.0
2005-03-01 12:50:00,1.53599,1.53633,1.53572,1.5363,1391599995.0
2005-03-01 12:55:00,1.5362,1.53657,1.53614,1.53645,1594700000.0
2005-03-01 13:00:00,1.53647,1.53649,1.53593,1.53605,1400000003.0
2005-03-01 13:05:00,1.5363,1.53654,1.53604,1.53637,1033299991.0
2005-03-01 13:10:00,1.53639,1.53662,1.53618,1.5366,1155500004.0
2005-03-01 13:15:00,1.53657,1.53678,1.53635,1.53658,1613299998.0
2005-03-01 13:20:00,1.53667,1.5371,1.53654,1.53688,1257300000.0
2005-03-01 13:25:00,1.53691,1.53704,1.53648,1.53667,1556000009.0
2005-03-01 13:30:00,1.53666,1.53692,1.53664,1.53681,1308200002.0
2005-03-01 13:35:00,1.53674,1.53694,1.53654,1.53684,1874699995.0
2005-03-01 13:40:00,1.53674,1.53687,1.5365,1.53661,1273200011.0
2005-03-01 13:45:00,1.53663,1.53693,1.53644,1.53669,1736400007.0
2005-03-01 13:50:00,1.53656,1.5368,1.53648,1.53667,1703500002.0
2005-03-01 13:55:00,1.53668,1.53684,1.5364,1.53661,1806300009.0
2005-03-01 14:00:00,1.53676,1.5369,1.5363,1.53675,1356100007.0
2005-03-01 14:05:00,1.53675,1.53686,1.53646,1.53669,1467300005.0
2005-03-01 14:10:00,1.53676,1.53676,1.5362,1.5362,1857099998.0
2005-03-01 14:15:00,1.53641,1.53674,1.53629,1.53639,1101400005.0
2005-03-01 14:20:00,1.53638,1.53638,1.53601,1.53601,1681100003.0
2005-03-01 14:25:00,1.53602,1.5363,1.53586,1.53617,1430100006.0
2005-03-01 14:30:00,1.53619,1.53626,1.53565,1.53587,1383200001.0
2005-03-01 14:35:00,1.53597,1.53597,1.53549,1.53563,1720100004.0
2005-03-01 14:40:00,1.53564,1.5358,1.53535,1.53535,1687700001.0
2005-03-01 14:45:00,1.53557,1.53572,1.5354,1.53551,961000000.0
2005-03-01 14:50:00,1.53546,1.53555,1.53515,1.53539,1321700006.0
2005-03-01 14:55:00,1.53552,1.53571,1.53484,1.53488,1187099989.0
2005-03-01 15:00:00,1.53503,1.5353,1.53485,1.5349,1406400009.0
2005-03-01 15:05:00,1.53514,1.53526,1.53475,1.53508,1756199996.0
2005-03-01 15:10:00,1.53521,1.53551,1.53489,1.53536,1107099998.0
2005-03-01 15:15:00,1.53533,1.53569,1.5349,1.53496,1405300002.0
2005-03-01 15:20:00,1.53504,1.5353,1.53493,1.53494,1209400008.0
2005-03-01 15:25:00,1.53507,1.53507,1.5342,1.53434,1421600000.0
2005-03-01 15:30:00,1.53437,1.53471,1.53417,1.5343,1308500006.0
2005-03-01 15:35:00,1.5346,1.53484,1.5345,1.53471,1090100006.0
2005-03-01 15:40:00,1.53473,1.53484,1.53442,1.5347,1394600004.0
2005-03-01 15:45:00,1.53468,1.53518,1.53461,1.53512,1548700004.0
2005-03-01 15:50:00,1.53513,1.53527,1.53476,1.53504,1612699999.0
2005-03-01 15:55:00,1.53481,1.53522,1.53481,1.53504,1536500011.0
2005-03-01 16:00:00,1.53479,1.53652,1.53475,1.53646,1560699997.0
2005-03-01 16:05:00,1.53643,1.53661,1.53618,1.53633,1024900007.0
2005-03-01 16:10:00,1.53648,1.53678,1.53632,1.5365,1945599998.0
2005-03-01 16:15:00,1.53634,1.53654,1.53613,1.53632,1254100009.0
2005-03-01 16:20:00,1.5364,1.53642,1.53615,1.53625,1395299998.0
2005-03-01 16:25:00,1.53637,1.53653,1.53617,1.53642,1276999996.0
2005-03-01 16:30:00,1.53636,1.53655,1.53618,1.53641,998400010.0
2005-03-01 16:35:00,1.5364,1.5366,1.53628,1.5365,1286600000.0
2005-03-01 16:40:00,1.53624,1.5367,1.53624,1.53666,1714600003.0
2005-03-01 16:45:00,1.53664,1.53702,1.53656,1.53676,1377000001.0
2005-03-01 16:50:00,1.53679,1.53709,1.53654,1.53698,1299000004.0
2005-03-01 16:55:00,1.53711,1.53711,1.53629,1.5364,1529699999.0
2005-03-01 17:00:00,1.53683,1.53709,1.53578,1.53691,1662300001.0
2005-03-01 17:05:00,1.53698,1.53708,1.53656,1.53656,1536900006.0
2005-03-01 17:10:00,1.53665,1.53672,1.53614,1.53639,1211800002.0
2005-03-01 17:15:00,1.53643,1.53652,1.53604,1.53625,1636400007.0
2005-03-01 17:20:00,1.53632,1.53645,1.53605,1.53618,1362100009.0
2005-03-01 17:25:00,1.53622,1.53641,1.53599,1.5364,1493200000.0
2005-03-01 17:30:00,1.53625,1.53649,1.53608,1.53633,1262300003.0
2005-03-01 17:35:00,1.53644,1.53652,1.53615,1.53635,1175299999.0
2005-03-01 17:40:00,1.53626,1.53719,1.53626,1.53709,1412500007.0
2005-03-01 17:45:00,1.53704,1.53737,1.537,1.5371,1284800003.0
2005-03-01 17:50:00,1.53718,1.53718,1.53673,1.53678,1433500001.0
2005-03-01 17:55:00,1.53693,1.53709,1.53666,1.53676,1398900002.0
2005-03-01 18:00:00,1.53673,1.5369,1.5364,1.5364,1804900001.0
2005-03-01 18:05:00,1.5364,1.53702,1.5362,1.53681,6005200012.0
2005-03-01 18:10:00,1.5364,1.53695,1.5362,1.5364,7032300020.0
2005-03-01 18:15:00,1.53674,1.53716,1.53661,1.53663,7205300023.0
2005-03-01 18:20:00,1.5369,1.53709,1.5362,1.5362,4946200010.0
2005-03-01 18:25:00,1.5362,1.53714,1.536,1.53687,6978400033.0
2005-03-01 18:30:00,1.53684,1.53691,1.536,1.5362,5712500018.0
2005-03-01 18:35:00,1.53685,1.53695,1.53658,1.53672,8681300009.0
2005-03-01 18:40:00,1.5362,1.53697,1.536,1.5364,4822500002.0
2005-03-01 18:45:00,1.53664,1.53671,1.53632,1.53661,2927300011.0
2005-03-01 18:50:00,1.53658,1.53659,1.53616,1.53633,5082800010.0
2005-03-01 18:55:00,1.53637,1.53645,1.53608,1.53623,6115900017.0
2005-03-01 19:00:00,1.53614,1.53641,1.53605,1.5363,2530900010.0
2005-03-01 19:05:00,1.53632,1.53632,1.5359,1.53608,6486299989.0
2005-03-01 19:10:00,1.53597,1.53635,1.53563,1.53618,4188099989.0
2005-03-01 19:15:00,1.53643,1.53659,1.53593,1.53635,4063399999.0
2005-03-01 19:20:00,1.53637,1.53659,1.53586,1.53606,3375999998.0
2005-03-01 19:25:00,1.53607,1.53636,1.53578,1.53578,4009100007.0
2005-03-01 19:30:00,1.5371,1.5371,1.53577,1.53584,5942400004.0
2005-03-01 19:35:00,1.53595,1.53611,1.53563,1.53592,3946900016.0
2005-03-01 19:40:00,1.53598,1.53607,1.53578,1.53581,2807100007.0
2005-03-01 19:45:00,1.53593,1.53694,1.53593,1.53687,3083800010.0
2005-03-01 19:50:00,1.53669,1.53684,1.53616,1.53644,2218899996.0
2005-03-01 19:55:00,1.53646,1.53658,1.53612,1.53632,5630000007.0
2005-03-01 20:00:00,1.53641,1.53725,1.53638,1.53717,2060400000.0
2005-03-01 20:05:00,1.53713,1.53733,1.53676,1.53682,2878900007.0
2005-03-01 20:10:00,1.53698,1.53698,1.53634,1.53658,4069000002.0
2005-03-01 20:15:00,1.5367,1.5368,1.53631,1.5366,4569200006.0
2005-03-01 20:20:00,1.5364,1.53662,1.53622,1.53643,3034399998.0
2005-03-01 20:25:00,1.53648,1.53667,1.53625,1.53635,5042200018.0
2005-03-01 20:30:00,1.5364,1.53688,1.5362,1.53652,1977799988.0
2005-03-01 20:35:00,1.53672,1.53679,1.53627,1.53644,4988900005.0
2005-03-01 20:40:00,1.53639,1.53683,1.53631,1.53669,4457900017.0
2005-03-01 20:45:00,1.53672,1.53687,1.53635,1.5368,4090800014.0
2005-03-01 20:50:00,1.53678,1.53719,1.53642,1.5371,6189700018.0
2005-03-01 20:55:00,1.53701,1.53715,1.53631,1.5366,7334000020.0
2005-03-01 21:00:00,1.5368,1.5368,1.53604,1.53607,6056100034.0
2005-03-01 21:05:00,1.53626,1.53635,1.53597,1.53608,2817100012.0
2005-03-01 21:10:00,1.53622,1.53663,1.53613,1.53642,3849700001.0
2005-03-01 21:15:00,1.53647,1.53667,1.53611,1.53635,4077500003.0
2005-03-01 21:20:00,1.5364,1.53642,1.53612,1.53623,4963599996.0
2005-03-01 21:25:00,1.53619,1.53651,1.53582,1.53612,3578799997.0
2005-03-01 21:30:00,1.53618,1.53628,1.5359,1.53604,4738900010.0
2005-03-01 21:35:00,1.53614,1.53627,1.5359,1.53616,2229499999.0
2005-03-01 21:40:00,1.53616,1.53652,1.53599,1.53632,4367300018.0
2005-03-01 21:45:00,1.53645,1.53676,1.53605,1.53633,4294200000.0
2005-03-01 21:50:00,1.53642,1.53706,1.53641,1.53676,3313400014.0
2005-03-01 21:55:00,1.53674,1.53691,1.53637,1.53645,3755600001.0
2005-03-01 22:00:00,1.53641,1.53668,1.53624,1.53638,2989100000.0
2005-03-01 22:05:00,1.53649,1.53655,1.53627,1.5365,2318400005.0
2005-03-01 22:10:00,1.53648,1.53657,1.53631,1.53644,1750499997.0
2005-03-01 22:15:00,1.53632,1.53657,1.53594,1.53601,1708600012.0
2005-03-01 22:20:00,1.53614,1.5363,1.53588,1.53606,1846300002.0
2005-03-01 22:25:00,1.53612,1.53635,1.53585,1.53614,2742100010.0
2005-03-01 22:30:00,1.53602,1.53635,1.5359,1.5362,1714200000.0
2005-03-01 22:35:00,1.53625,1.53635,1.536,1.536,2149200013.0
2005-03-01 22:40:00,1.53604,1.53635,1.53582,1.53627,3841800016.0
2005-03-01 22:45:00,1.5363,1.53645,1.53595,1.53635,1662699995.0
2005-03-01 22:50:00,1.5364,1.53653,1.53598,1.53616,1828100003.0
2005-03-01 22:55:00,1.53625,1.53647,1.53588,1.53615,1712400007.0
2005-03-01 23:00:00,1.53604,1.53653,1.5359,1.53645,1555600000.0
2005-03-01 23:05:00,1.53642,1.53663,1.53616,1.53648,1292099996.0
2005-03-01 23:10:00,1.53623,1.5366,1.53606,1.53649,818700003.0
2005-03-01 23:15:00,1.53658,1.53678,1.53631,1.53657,1195000002.0
2005-03-01 23:20:00,1.53667,1.53692,1.53654,1.53655,623200000.0
2005-03-01 23:25:00,1.53672,1.53684,1.53628,1.53663,1038300005.0
2005-03-01 23:30:00,1.53663,1.53683,1.53632,1.53656,1535600016.0
2005-03-01 23:35:00,1.53646,1.53667,1.53632,1.53651,849099998.0
2005-03-01 23:40:00,1.53618,1.53638,1.53592,1.53603,1582600006.0
2005-03-01 23:45:00,1.53597,1.53644,1.5359,1.53626,787700005.0
2005-03-01 23:50:00,1.53628,1.53639,1.53584,1.53585,1009700003.0
2005-03-01 23:55:00,1.53605,1.53636,1.53589,1.53589,1154300000.0
2005-03-02 00:00:00,1.53604,1.53695,1.53578,1.53647,1340999999.0
2005-03-02 00:05:00,1.53662,1.53675,1.53632,1.53637,1902500000.0
2005-03-02 00:10:00,1.53636,1.53672,1.5361,1.53616,1251399989.0
2005-03-02 00:15:00,1.53642,1.5365,1.53547,1.53604,1657100005.0
2005-03-02 00:20:00,1.53611,1.53625,1.53585,1.53601,1387300002.0
2005-03-02 00:25:00,1.53597,1.53646,1.5359,1.53644,980699997.0
2005-03-02 00:30:00,1.53643,1.53658,1.53616,1.53641,1399199997.0
2005-03-02 00:35:00,1.53648,1.53655,1.5359,1.53596,1267599996.0
2005-03-02 00:40:00,1.53595,1.53636,1.53586,1.53589,1357199999.0
2005-03-02 00:45:00,1.53586,1.53628,1.53586,1.53612,1198999996.0
2005-03-02 00:50:00,1.53599,1.53645,1.53594,1.53597,1558999990.0
2005-03-02 00:55:00,1.53604,1.53678,1.53601,1.53636,1635100013.0
2005-03-02 01:00:00,1.53618,1.5366,1.53584,1.536,1088100000.0
2005-03-02 01:05:00,1.53622,1.53658,1.536,1.53648,1149700003.0
2005-03-02 01:10:00,1.53655,1.53664,1.536,1.53642,1245600005.0
2005-03-02 01:15:00,1.53642,1.53663,1.53602,1.53633,1164900004.0
2005-03-02 01:20:00,1.53645,1.53662,1.53621,1.53658,680800003.0
2005-03-02 01:25:00,1.53653,1.53676,1.53629,1.5367,1001599999.0
2005-03-02 01:30:00,1.53677,1.53719,1.53628,1.53719,1435400005.0
2005-03-02 01:35:00,1.5369,1.53738,1.53603,1.53713,1638900012.0
2005-03-02 01:40:00,1.53716,1.53717,1.53647,1.53716,1000900001.0
2005-03-02 01:45:00,1.53707,1.53724,1.53674,1.53707,1767500006.0
2005-03-02 01:50:00,1.53717,1.53717,1.53675,1.53702,902400012.0
2005-03-02 01:55:00,1.53678,1.53718,1.53677,1.53695,1450299992.0
2005-03-02 02:00:00,1.537,1.53715,1.53689,1.53706,1378800013.0
2005-03-02 02:05:00,1.5371,1.53725,1.53683,1.5371,1325099999.0
2005-03-02 02:10:00,1.53698,1.53719,1.53661,1.53698,1185400010.0
2005-03-02 02:15:00,1.53692,1.53718,1.53684,1.53716,881100003.0
2005-03-02 02:20:00,1.53704,1.5374,1.53697,1.53739,1552800010.0
2005-03-02 02:25:00,1.53723,1.53766,1.53714,1.53751,1369599997.0
2005-03-02 02:30:00,1.53724,1.53765,1.53679,1.53711,1543300002.0
2005-03-02 02:35:00,1.5375,1.53754,1.53717,1.53729,1058800002.0
2005-03-02 02:40:00,1.53745,1.53752,1.53721,1.53745,1231700003.0
2005-03-02 02:45:00,1.53727,1.5375,1.5365,1.53688,1223200008.0
2005-03-02 02:50:00,1.53698,1.5373,1.53649,1.53662,1447500013.0
2005-03-02 02:55:00,1.53645,1.53802,1.53645,1.5378,1478700008.0
2005-03-02 03:00:00,1.53749,1.53818,1.53722,1.53771,1577500003.0
2005-03-02 03:05:00,1.53785,1.53828,1.53771,1.53802,1393599991.0
2005-03-02 03:10:00,1.53803,1.53815,1.53753,1.53777,1264399996.0
2005-03-02 03:15:00,1.5378,1.5379,1.53744,1.53756,1185899998.0
2005-03-02 03:20:00,1.53768,1.53787,1.53756,1.53776,685800001.0
2005-03-02 03:25:00,1.53772,1.5379,1.53749,1.53763,1257900000.0
2005-03-02 03:30:00,1.53756,1.53798,1.53749,1.53788,926800001.0
2005-03-02 03:35:00,1.5378,1.53811,1.53772,1.538,913600001.0
2005-03-02 03:40:00,1.53811,1.53901,1.53774,1.53808,1212000005.0
2005-03-02 03:45:00,1.53793,1.53813,1.53762,1.5378,1589500005.0
2005-03-02 03:50:00,1.538,1.53811,1.53747,1.53754,930200000.0
2005-03-02 03:55:00,1.53767,1.5377,1.53729,1.5376,1200499996.0
2005-03-02 04:00:00,1.53761,1.5381,1.53699,1.53807,1353500009.0
2005-03-02 04:05:00,1.53785,1.53806,1.53756,1.538,1452100014.0
2005-03-02 04:10:00,1.5379,1.53805,1.53754,1.5378,1028499996.0
2005-03-02 04:15:00,1.53796,1.53796,1.53728,1.53757,1283800003.0
2005-03-02 04:20:00,1.53767,1.53776,1.53729,1.53751,1655900015.0
2005-03-02 04:25:00,1.53762,1.53799,1.53733,1.53772,1457399992.0
2005-03-02 04:30:00,1.53773,1.53801,1.53747,1.53761,1482300011.0
2005-03-02 04:35:00,1.5375,1.538,1.53729,1.53781,1528100012.0
2005-03-02 04:40:00,1.538,1.5381,1.53753,1.53773,1005299999.0
2005-03-02 04:45:00,1.5376,1.53795,1.53756,1.5378,970300007.0
2005-03-02 04:50:00,1.53782,1.53812,1.53751,1.53778,1056100003.0
2005-03-02 04:55:00,1.53762,1.53802,1.53762,1.53768,1345999988.0
2005-03-02 05:00:00,1.5378,1.53785,1.53741,1.53749,1442700001.0
2005-03-02 05:05:00,1.53759,1.53802,1.53759,1.53793,1042700001.0
2005-03-02 05:10:00,1.53791,1.53812,1.53782,1.53785,1207500008.0
2005-03-02 05:15:00,1.53789,1.53806,1.53751,1.53793,988500007.0
2005-03-02 05:20:00,1.53776,1.53802,1.5375,1.53778,1005900010.0
2005-03-02 05:25:00,1.53798,1.53805,1.53753,1.5379,1486899992.0
2005-03-02 05:30:00,1.53763,1.53798,1.53738,1.5378,1296200006.0
2005-03-02 05:35:00,1.53764,1.53801,1.53748,1.53748,1616000001.0
2005-03-02 05:40:00,1.5376,1.53789,1.53738,1.53762,1001800000.0
2005-03-02 05:45:00,1.53767,1.53792,1.53748,1.53763,1662000000.0
2005-03-02 05:50:00,1.53781,1.53797,1.53752,1.53752,1622600003.0
2005-03-02 05:55:00,1.53768,1.53794,1.53749,1.5377,1602600008.0
2005-03-02 06:00:00,1.53765,1.53798,1.53743,1.53748,1588000007.0
2005-03-02 06:05:00,1.53749,1.53789,1.53735,1.53763,1940899997.0
2005-03-02 06:10:00,1.53748,1.53797,1.53734,1.53784,1456500000.0
2005-03-02 06:15:00,1.53795,1.53801,1.53762,1.53782,1185499998.0
2005-03-02 06:20:00,1.5379,1.53795,1.53762,1.53785,1458300002.0
2005-03-02 06:25:00,1.53752,1.53788,1.53751,1.53785,1399700001.0
2005-03-02 06:30:00,1.53764,1.53783,1.53756,1.53769,1079900004.0
2005-03-02 06:35:00,1.53758,1.53794,1.5375,1.53767,1039600001.0
2005-03-02 06:40:00,1.53777,1.53785,1.53756,1.53764,1274500012.0
2005-03-02 06:45:00,1.53768,1.53792,1.53734,1.53757,1086299997.0
2005-03-02 06:50:00,1.53732,1.53768,1.53726,1.53745,1107500002.0
2005-03-02 06:55:00,1.53765,1.53766,1.53716,1.53756,1449799999.0
2005-03-02 07:00:00,1.53748,1.53773,1.53729,1.53754,1167200003.0
2005-03-02 07:05:00,1.5375,1.53797,1.53742,1.53755,1055399992.0
2005-03-02 07:10:00,1.53751,1.53771,1.5373,1.53771,1132200006.0
2005-03-02 07:15:00,1.5376,1.53764,1.53733,1.53734,1235599992.0
2005-03-02 07:20:00,1.53726,1.53746,1.53705,1.53737,1129399991.0
2005-03-02 07:25:00,1.5372,1.53756,1.53718,1.53727,1438899994.0
2005-03-02 07:30:00,1.53721,1.53743,1.53702,1.53725,1195800007.0
2005-03-02 07:35:00,1.53725,1.53737,1.53707,1.5372,986200006.0
2005-03-02 07:40:00,1.53705,1.53736,1.53674,1.53682,1541100005.0
2005-03-02 07:45:00,1.53718,1.53718,1.53645,1.53649,1601300008.0
2005-03-02 07:50:00,1.53678,1.53719,1.53658,1.53658,1448299995.0
2005-03-02 07:55:00,1.53706,1.53736,1.53699,1.53718,1354000013.0
2005-03-02 08:00:00,1.537,1.5373,1.5369,1.53714,1547600011.0
2005-03-02 08:05:00,1.53725,1.53737,1.53659,1.53732,1314799999.0
2005-03-02 08:10:00,1.53695,1.53746,1.53695,1.53732,1057499995.0
2005-03-02 08:15:00,1.53719,1.53743,1.53708,1.53728,1018799997.0
2005-03-02 08:20:00,1.53735,1.5375,1.53708,1.53725,1388600001.0
2005-03-02 08:25:00,1.53709,1.53724,1.5368,1.5371,785600001.0
2005-03-02 08:30:00,1.53696,1.53721,1.53673,1.53684,1160900001.0
2005-03-02 08:35:00,1.53691,1.53701,1.53656,1.53677,1367500004.0
2005-03-02 08:40:00,1.53677,1.53678,1.53621,1.5366,1593900013.0
2005-03-02 08:45:00,1.53673,1.53673,1.53625,1.53643,1347999992.0
2005-03-02 08:50:00,1.53645,1.53687,1.53632,1.53656,1674500011.0
2005-03-02 08:55:00,1.53671,1.53695,1.53665,1.53673,1291299995.0
2005-03-02 09:00:00,1.53671,1.53688,1.53661,1.53673,1167200008.0
2005-03-02 09:05:00,1.53677,1.53682,1.53629,1.53641,1413500009.0
2005-03-02 09:10:00,1.5365,1.53662,1.53626,1.53652,1487800003.0
2005-03-02 09:15:00,1.5365,1.53663,1.5362,1.53635,1344999994.0
2005-03-02 09:20:00,1.53638,1.53645,1.53605,1.53642,997099997.0
2005-03-02 09:25:00,1.53643,1.53681,1.53624,1.53653,1515800008.0
2005-03-02 09:30:00,1.5367,1.53699,1.53655,1.53655,1226599999.0
2005-03-02 09:35:00,1.53663,1.53663,1.53594,1.5363,1197900005.0
2005-03-02 09:40:00,1.5363,1.5364,1.53604,1.53622,796600001.0
2005-03-02 09:45:00,1.53618,1.5363,1.53585,1.53614,1200000000.0
2005-03-02 09:50:00,1.53628,1.53639,1.53596,1.53636,1064800006.0
2005-03-02 09:55:00,1.53635,1.53654,1.53595,1.53602,1170499998.0
2005-03-02 10:00:00,1.53603,1.53657,1.5359,1.5365,1612800001.0
2005-03-02 10:05:00,1.53629,1.53658,1.53604,1.53611,1969300009.0
2005-03-02 10:10:00,1.53622,1.53629,1.53571,1.53606,1363899998.0
2005-03-02 10:15:00,1.53603,1.53642,1.53582,1.53634,1428899998.0
2005-03-02 10:20:00,1.5362,1.53645,1.53601,1.53613,1428400008.0
2005-03-02 10:25:00,1.53623,1.53641,1.53598,1.53601,1487200002.0
2005-03-02 10:30:00,1.53598,1.5363,1.53589,1.53605,1281200013.0
2005-03-02 10:35:00,1.53627,1.53658,1.53612,1.53648,1349200000.0
2005-03-02 10:40:00,1.53657,1.537,1.53636,1.53684,1898600010.0
2005-03-02 10:45:00,1.53698,1.53698,1.5365,1.53687,1327600003.0
2005-03-02 10:50:00,1.53697,1.53701,1.53654,1.53662,1471499998.0
2005-03-02 10:55:00,1.53653,1.5369,1.53642,1.53671,1510500007.0
2005-03-02 11:00:00,1.53691,1.53756,1.53676,1.53731,1192000003.0
2005-03-02 11:05:00,1.5374,1.53773,1.53733,1.53755,1398000004.0
2005-03-02 11:10:00,1.53749,1.53803,1.53739,1.53766,1615199992.0
2005-03-02 11:15:00,1.53761,1.5379,1.53748,1.53778,1571200014.0
2005-03-02 11:20:00,1.53786,1.53872,1.53775,1.53848,1745300002.0
2005-03-02 11:25:00,1.53863,1.53863,1.53813,1.53826,1354899996.0
2005-03-02 11:30:00,1.53847,1.53847,1.53815,1.53834,1830200003.0
2005-03-02 11:35:00,1.53827,1.53847,1.53804,1.53842,1371900000.0
2005-03-02 11:40:00,1.53835,1.53875,1.53808,1.53849,1730300016.0
2005-03-02 11:45:00,1.53843,1.53924,1.53835,1.5389,1407899988.0
2005-03-02 11:50:00,1.53928,1.53968,1.53901,1.53943,1783500007.0
2005-03-02 11:55:00,1.53926,1.54001,1.53926,1.53938,1303599999.0
2005-03-02 12:00:00,1.53953,1.53997,1.53948,1.53988,1527500011.0
2005-03-02 12:05:00,1.53997,1.54,1.53932,1.53951,1452700006.0
2005-03-02 12:10:00,1.5395,1.53967,1.53924,1.53949,1501200003.0
2005-03-02 12:15:00,1.53956,1.54,1.5393,1.53976,1361699997.0
2005-03-02 12:20:00,1.53993,1.53993,1.53932,1.53952,1077600007.0
2005-03-02 12:25:00,1.53955,1.53968,1.53914,1.53917,1592200010.0
2005-03-02 12:30:00,1.53927,1.53952,1.53919,1.53947,1063100006.0
2005-03-02 12:35:00,1.53952,1.53962,1.53911,1.53934,1361900009.0
2005-03-02 12:40:00,1.5394,1.53951,1.53918,1.53934,1613100016.0
2005-03-02 12:45:00,1.5394,1.53961,1.53931,1.53945,1220299997.0
2005-03-02 12:50:00,1.53929,1.53973,1.53907,1.53973,1498400000.0
2005-03-02 12:55:00,1.53987,1.54005,1.53949,1.53959,1376499999.0
2005-03-02 13:00:00,1.53983,1.54005,1.53964,1.53991,1593200004.0
2005-03-02 13:05:00,1.53983,1.54019,1.53964,1.54018,1644300009.0
2005-03-02 13:10:00,1.54018,1.54118,1.54006,1.54087,1579600006.0
2005-03-02 13:15:00,1.54112,1.54133,1.54082,1.54118,1248799996.0
2005-03-02 13:20:00,1.54124,1.54142,1.54096,1.54127,1244599996.0
2005-03-02 13:25:00,1.54118,1.54136,1.54083,1.54098,1610300001.0
2005-03-02 13:30:00,1.54094,1.54138,1.54087,1.54133,1340700001.0
2005-03-02 13:35:00,1.54133,1.54152,1.54099,1.54099,1215099999.0
2005-03-02 13:40:00,1.54102,1.54108,1.54062,1.54082,1334000003.0
2005-03-02 13:45:00,1.54077,1.54093,1.54051,1.54074,1102300009.0
2005-03-02 13:50:00,1.54064,1.541,1.5406,1.54098,1201200000.0
2005-03-02 13:55:00,1.54084,1.54106,1.54061,1.54073,1474600001.0
2005-03-02 14:00:00,1.54069,1.54094,1.54039,1.54074,1573599999.0
2005-03-02 14:05:00,1.5408,1.54098,1.54051,1.54061,1438499998.0
2005-03-02 14:10:00,1.5407,1.5409,1.5406,1.54076,1375999997.0
2005-03-02 14:15:00,1.54092,1.54115,1.54065,1.54104,1596000012.0
2005-03-02 14:20:00,1.54087,1.54105,1.54061,1.54082,1771300006.0
2005-03-02 14:25:00,1.54082,1.54091,1.54059,1.54084,1549100004.0
2005-03-02 14:30:00,1.54082,1.54085,1.54034,1.54047,1853799998.0
2005-03-02 14:35:00,1.54045,1.5408,1.5404,1.54047,1784699996.0
2005-03-02 14:40:00,1.54052,1.54077,1.54038,1.54055,1610599998.0
2005-03-02 14:45:00,1.54057,1.54073,1.54043,1.54048,1126999997.0
2005-03-02 14:50:00,1.54075,1.54078,1.54037,1.54065,1276299995.0
2005-03-02 14:55:00,1.54065,1.54101,1.54052,1.54075,1427199998.0
2005-03-02 15:00:00,1.54085,1.54101,1.54054,1.541,1372900005.0
2005-03-02 15:05:00,1.54078,1.54098,1.54049,1.54079,1032800009.0
2005-03-02 15:10:00,1.54078,1.54115,1.54051,1.54096,1456899999.0
2005-03-02 15:15:00,1.54094,1.54138,1.54079,1.54112,1374300003.0
2005-03-02 15:20:00,1.54103,1.5412,1.54076,1.54096,801799998.0
2005-03-02 15:25:00,1.541,1.54125,1.54081,1.5411,1185300001.0
2005-03-02 15:30:00,1.54117,1.54128,1.54092,1.5411,1186800000.0
2005-03-02 15:35:00,1.54116,1.54151,1.54102,1.54123,1528300005.0
2005-03-02 15:40:00,1.54107,1.54133,1.54087,1.54123,1167900001.0
2005-03-02 15:45:00,1.54118,1.54142,1.54101,1.54134,1750700000.0
2005-03-02 15:50:00,1.54138,1.54138,1.54095,1.54124,1587899994.0
2005-03-02 15:55:00,1.54118,1.54136,1.54112,1.54123,1291800005.0
2005-03-02 16:00:00,1.54113,1.54145,1.54106,1.54126,1539000004.0
2005-03-02 16:05:00,1.54131,1.54177,1.54114,1.54151,1280900004.0
2005-03-02 16:10:00,1.54155,1.54181,1.54126,1.5417,1787500009.0
2005-03-02 16:15:00,1.54138,1.54182,1.54137,1.54149,1535899997.0
2005-03-02 16:20:00,1.54154,1.5418,1.54146,1.54155,1127099992.0
2005-03-02 16:25:00,1.54155,1.54157,1.54114,1.54127,1157500001.0
2005-03-02 16:30:00,1.54137,1.54137,1.541,1.54122,1477100004.0
2005-03-02 16:35:00,1.54128,1.5413,1.54094,1.5411,1527300002.0
2005-03-02 16:40:00,1.54128,1.54138,1.54091,1.54109,1421499999.0
2005-03-02 16:45:00,1.5411,1.54113,1.54073,1.54088,1296800001.0
2005-03-02 16:50:00,1.54106,1.54135,1.54079,1.54128,1300500011.0
2005-03-02 16:55:00,1.54132,1.54174,1.54123,1.54159,1439600001.0
2005-03-02 17:00:00,1.54158,1.54199,1.5412,1.54155,1610199999.0
2005-03-02 17:05:00,1.5416,1.54175,1.54112,1.54114,1435400000.0
2005-03-02 17:10:00,1.54107,1.5415,1.54085,1.54148,1442299996.0
2005-03-02 17:15:00,1.54127,1.54179,1.5411,1.54179,1815700022.0
2005-03-02 17:20:00,1.54183,1.54183,1.5412,1.5412,1008500003.0
2005-03-02 17:25:00,1.54128,1.54165,1.54119,1.5416,1364900000.0
2005-03-02 17:30:00,1.54151,1.54182,1.54133,1.54161,1492400015.0
2005-03-02 17:35:00,1.5416,1.5417,1.541,1.54121,1237800006.0
2005-03-02 17:40:00,1.54101,1.54152,1.54099,1.54125,1717299995.0
2005-03-02 17:45:00,1.54112,1.54179,1.54109,1.54158,1705300007.0
2005-03-02 17:50:00,1.54165,1.54182,1.54128,1.54138,1716499995.0
2005-03-02 17:55:00,1.5415,1.54168,1.54126,1.54157,1380800003.0
2005-03-02 18:00:00,1.54173,1.5424,1.54148,1.5423,7877499997.0
2005-03-02 18:05:00,1.5424,1.5425,1.54205,1.54242,9629499995.0
2005-03-02 18:10:00,1.5424,1.5425,1.54182,1.54185,6470900015.0
2005-03-02 18:15:00,1.54207,1.54238,1.54174,1.5422,5975800007.0
2005-03-02 18:20:00,1.54227,1.54239,1.54203,1.54229,3602700004.0
2005-03-02 18:25:00,1.5424,1.5426,1.54191,1.54195,6515799996.0
2005-03-02 18:30:00,1.54207,1.5425,1.54183,1.5425,6920699998.0
2005-03-02 18:35:00,1.54213,1.54235,1.54203,1.54225,8706200005.0
2005-03-02 18:40:00,1.5424,1.54251,1.54193,1.542,4495399989.0
2005-03-02 18:45:00,1.54218,1.54276,1.54204,1.54262,2630399996.0
2005-03-02 18:50:00,1.54271,1.54292,1.54244,1.54255,5621300035.0
2005-03-02 18:55:00,1.54274,1.54274,1.54178,1.54212,5967900019.0
2005-03-02 19:00:00,1.54218,1.54225,1.54191,1.54222,2322800016.0
2005-03-02 19:05:00,1.54233,1.54251,1.54196,1.5423,6314800014.0
2005-03-02 19:10:00,1.54249,1.54259,1.54226,1.54242,3999300012.0
2005-03-02 19:15:00,1.54251,1.54268,1.54218,1.54254,4359300012.0
2005-03-02 19:20:00,1.54252,1.54262,1.54203,1.54225,3753500023.0
2005-03-02 19:25:00,1.54216,1.54257,1.54208,1.54225,4454700003.0
2005-03-02 19:30:00,1.54238,1.54247,1.54216,1.54239,4463299993.0
2005-03-02 19:35:00,1.54237,1.54237,1.54192,1.54214,4026300016.0
2005-03-02 19:40:00,1.54222,1.54263,1.5421,1.54242,2918300000.0
2005-03-02 19:45:00,1.54258,1.54258,1.54226,1.54243,2845599995.0
2005-03-02 19:50:00,1.54239,1.5426,1.54221,1.5423,2065600002.0
2005-03-02 19:55:00,1.5425,1.54275,1.54237,1.54239,6075300009.0
2005-03-02 20:00:00,1.54268,1.5428,1.5424,1.54258,2551400001.0
2005-03-02 20:05:00,1.54259,1.54259,1.54219,1.54231,2947799998.0
2005-03-02 20:10:00,1.54232,1.54232,1.54186,1.54198,3709100000.0
2005-03-02 20:15:00,1.54215,1.54238,1.54179,1.54188,3590100003.0
2005-03-02 20:20:00,1.54237,1.54255,1.54223,1.54233,3105400005.0
2005-03-02 20:25:00,1.54221,1.54243,1.5419,1.54221,4639099998.0
2005-03-02 20:30:00,1.5419,1.54235,1.5417,1.54198,2803600028.0
2005-03-02 20:35:00,1.54197,1.54231,1.54188,1.54188,5106499992.0
2005-03-02 20:40:00,1.54212,1.54227,1.54162,1.54183,3821800006.0
2005-03-02 20:45:00,1.54169,1.54204,1.54161,1.54192,4142700002.0
2005-03-02 20:50:00,1.54207,1.54213,1.54181,1.54208,6333600015.0
2005-03-02 20:55:00,1.542,1.5421,1.5414,1.5415,5086099972.0
2005-03-02 21:00:00,1.5416,1.54213,1.5415,1.54172,5098899983.0
2005-03-02 21:05:00,1.54199,1.54204,1.5416,1.54173,2468800000.0
2005-03-02 21:10:00,1.54183,1.54205,1.5418,1.54196,3686600003.0
2005-03-02 21:15:00,1.54193,1.54223,1.54169,1.54195,4664100007.0
2005-03-02 21:20:00,1.5417,1.54208,1.5417,1.542,7191700022.0
2005-03-02 21:25:00,1.54202,1.54214,1.54156,1.54172,3813400028.0
2005-03-02 21:30:00,1.54175,1.54185,1.54146,1.54153,4222200016.0
2005-03-02 21:35:00,1.5416,1.54193,1.54147,1.5417,2055900007.0
2005-03-02 21:40:00,1.54172,1.54187,1.54155,1.5416,4276700007.0
2005-03-02 21:45:00,1.54154,1.54191,1.54148,1.54158,4478400015.0
2005-03-02 21:50:00,1.5417,1.5418,1.54139,1.54161,3381800003.0
2005-03-02 21:55:00,1.54167,1.54193,1.54126,1.54135,3291500003.0
2005-03-02 22:00:00,1.5414,1.5416,1.54111,1.54138,3226600003.0
2005-03-02 22:05:00,1.54155,1.54203,1.54135,1.54175,1903199999.0
2005-03-02 22:10:00,1.54176,1.54188,1.54148,1.54172,1742699996.0
2005-03-02 22:15:00,1.54153,1.54191,1.54143,1.54153,1525800001.0
2005-03-02 22:20:00,1.54164,1.54182,1.54147,1.54164,1950499996.0
2005-03-02 22:25:00,1.54182,1.54211,1.54156,1.54197,3092600006.0
2005-03-02 22:30:00,1.54214,1.54224,1.54168,1.542,1793799995.0
2005-03-02 22:35:00,1.54205,1.5421,1.5416,1.54187,2320100003.0
2005-03-02 22:40:00,1.54162,1.54188,1.54128,1.54153,3835500002.0
2005-03-02 22:45:00,1.54165,1.54182,1.54127,1.54147,1941800005.0
2005-03-02 22:50:00,1.54157,1.54186,1.54129,1.54162,2219000008.0
2005-03-02 22:55:00,1.54167,1.54184,1.54084,1.54112,1183999998.0
2005-03-02 23:00:00,1.54107,1.5416,1.54099,1.54147,1402900002.0
2005-03-02 23:05:00,1.54143,1.54171,1.5413,1.54155,1147400008.0
2005-03-02 23:10:00,1.54158,1.5417,1.54134,1.54168,755799998.0
2005-03-02 23:15:00,1.54168,1.54182,1.54152,1.54153,1009000005.0
2005-03-02 23:20:00,1.54158,1.54184,1.54126,1.54172,1141800005.0
2005-03-02 23:25:00,1.54184,1.54198,1.5416,1.54166,1027400007.0
2005-03-02 23:30:00,1.54162,1.54175,1.5413,1.5416,1334999997.0
2005-03-02 23:35:00,1.5417,1.54183,1.54157,1.54167,704399998.0
2005-03-02 23:40:00,1.54159,1.54183,1.54144,1.54155,1526700006.0
2005-03-02 23:45:00,1.54163,1.5418,1.54142,1.54142,869699996.0
2005-03-02 23:50:00,1.54147,1.54162,1.54119,1.54148,1274300003.0
2005-03-02 23:55:00,1.54152,1.54194,1.54131,1.54191,910700002.0
2005-03-03 00:00:00,1.54165,1.54175,1.54124,1.54137,1526900011.0
2005-03-03 00:05:00,1.54133,1.54178,1.54116,1.54141,1447700016.0
2005-03-03 00:10:00,1.54155,1.54166,1.54114,1.54142,2000699995.0
2005-03-03 00:15:00,1.5413,1.54155,1.54066,1.5413,1488100008.0
2005-03-03 00:20:00,1.54125,1.54135,1.54092,1.54095,1342399997.0
2005-03-03 00:25:00,1.54111,1.54145,1.54099,1.5411,658300004.0
2005-03-03 00:30:00,1.54118,1.54135,1.54101,1.54126,1161300002.0
2005-03-03 00:35:00,1.5411,1.54144,1.5411,1.54136,537099994.0
2005-03-03 00:40:00,1.54125,1.54127,1.54097,1.5412,1030999997.0
2005-03-03 00:45:00,1.54114,1.54145,1.54102,1.54108,1322699983.0
2005-03-03 00:50:00,1.54115,1.54139,1.54093,1.54109,1390300010.0
2005-03-03 00:55:00,1.54126,1.54146,1.54082,1.54106,1811100005.0
2005-03-03 01:00:00,1.54102,1.54161,1.54084,1.54161,1934300011.0
2005-03-03 01:05:00,1.54123,1.54157,1.54096,1.54128,1799300005.0
2005-03-03 01:10:00,1.54123,1.54209,1.54115,1.54199,1378800001.0
2005-03-03 01:15:00,1.54189,1.54217,1.54157,1.54179,1214400000.0
2005-03-03 01:20:00,1.54197,1.54214,1.5416,1.54173,1204600005.0
2005-03-03 01:25:00,1.54166,1.54204,1.54151,1.54192,1621000009.0
2005-03-03 01:30:00,1.54167,1.54201,1.54133,1.54177,1187600001.0
2005-03-03 01:35:00,1.54175,1.54188,1.54123,1.54181,1031000001.0
2005-03-03 01:40:00,1.54178,1.54192,1.54167,1.54186,827900005.0
2005-03-03 01:45:00,1.54177,1.54193,1.54156,1.54166,1175000003.0
2005-03-03 01:50:00,1.5418,1.54196,1.5415,1.54152,1023999997.0
2005-03-03 01:55:00,1.54169,1.54169,1.5411,1.5414,1093199999.0
2005-03-03 02:00:00,1.54162,1.54184,1.54144,1.5417,1307900010.0
2005-03-03 02:05:00,1.54178,1.54212,1.54133,1.54168,1185299996.0
2005-03-03 02:10:00,1.54182,1.54203,1.54165,1.54185,1071900006.0
2005-03-03 02:15:00,1.54177,1.54198,1.5415,1.54194,1527400006.0
2005-03-03 02:20:00,1.54183,1.54211,1.54169,1.54203,1576099997.0
2005-03-03 02:25:00,1.54182,1.5421,1.54163,1.54185,1467400002.0
2005-03-03 02:30:00,1.54159,1.54194,1.54148,1.54159,1273100004.0
2005-03-03 02:35:00,1.5417,1.5419,1.54135,1.54167,1729999999.0
2005-03-03 02:40:00,1.54174,1.54187,1.54132,1.54185,1624499988.0
2005-03-03 02:45:00,1.5418,1.54203,1.54143,1.54169,1024900000.0
2005-03-03 02:50:00,1.5417,1.54179,1.54155,1.54179,947800004.0
2005-03-03 02:55:00,1.54176,1.54193,1.54153,1.5417,1133499995.0
2005-03-03 03:00:00,1.54172,1.54198,1.54145,1.54152,1187599995.0
2005-03-03 03:05:00,1.54161,1.54203,1.54141,1.54161,1309700006.0
2005-03-03 03:10:00,1.54141,1.54181,1.54128,1.54166,1243000004.0
2005-03-03 03:15:00,1.54146,1.54176,1.54132,1.54161,1087200001.0
2005-03-03 03:20:00,1.54154,1.5418,1.54143,1.54176,989800007.0
2005-03-03 03:25:00,1.54162,1.54192,1.54137,1.54178,1526200004.0
2005-03-03 03:30:00,1.54186,1.54209,1.54154,1.54203,1695199998.0
2005-03-03 03:35:00,1.54201,1.54203,1.54162,1.54195,997799994.0
2005-03-03 03:40:00,1.54195,1.54206,1.54164,1.54195,1512100001.0
2005-03-03 03:45:00,1.54193,1.5421,1.54161,1.54178,1518900002.0
2005-03-03 03:50:00,1.5419,1.54198,1.54162,1.54162,949800000.0
2005-03-03 03:55:00,1.54164,1.54205,1.54145,1.54201,1141000003.0
2005-03-03 04:00:00,1.542,1.54215,1.54181,1.54205,1394500007.0
2005-03-03 04:05:00,1.5419,1.5422,1.54172,1.54202,1346099992.0
2005-03-03 04:10:00,1.54212,1.5424,1.54195,1.54226,1822500004.0
2005-03-03 04:15:00,1.54206,1.54248,1.54195,1.54222,1621700007.0
2005-03-03 04:20:00,1.54243,1.54248,1.54213,1.54225,1288500006.0
2005-03-03 04:25:00,1.54228,1.54257,1.54192,1.54205,1133899994.0
2005-03-03 04:30:00,1.54215,1.54238,1.54175,1.54197,948599997.0
2005-03-03 04:35:00,1.54213,1.54227,1.54172,1.54175,1748999985.0
2005-03-03 04:40:00,1.54217,1.54244,1.54186,1.54202,1474500012.0
2005-03-03 04:45:00,1.54203,1.54225,1.54183,1.54185,1380400008.0
2005-03-03 04:50:00,1.54173,1.54213,1.54167,1.54181,1153900000.0
2005-03-03 04:55:00,1.54202,1.54217,1.54177,1.542,1722500003.0
2005-03-03 05:00:00,1.54199,1.54212,1.54173,1.54187,1318700010.0
2005-03-03 05:05:00,1.5418,1.54237,1.54171,1.54171,1256600001.0
2005-03-03 05:10:00,1.54179,1.54248,1.54171,1.54231,1031800000.0
2005-03-03 05:15:00,1.54175,1.54233,1.54166,1.54183,706800005.0
2005-03-03 05:20:00,1.54222,1.54232,1.5416,1.54196,1482100007.0
2005-03-03 05:25:00,1.54188,1.54218,1.5417,1.54193,1621100003.0
2005-03-03 05:30:00,1.54187,1.54211,1.54155,1.54203,1145599996.0
2005-03-03 05:35:00,1.54188,1.54217,1.54159,1.54183,1487699998.0
2005-03-03 05:40:00,1.54183,1.54197,1.54167,1.54173,897599997.0
2005-03-03 05:45:00,1.54181,1.54212,1.54169,1.5417,1597300007.0
2005-03-03 05:50:00,1.54195,1.54217,1.54171,1.54185,1352700015.0
2005-03-03 05:55:00,1.54185,1.54223,1.54173,1.54202,1258200004.0
2005-03-03 06:00:00,1.54183,1.54202,1.5416,1.5418,1318500005.0
2005-03-03 06:05:00,1.54182,1.5421,1.54164,1.54197,1694000001.0
2005-03-03 06:10:00,1.54192,1.54196,1.54152,1.54185,1275100010.0
2005-03-03 06:15:00,1.5419,1.54203,1.54167,1.54185,1168499993.0
2005-03-03 06:20:00,1.54193,1.54202,1.54153,1.54179,1620999998.0
2005-03-03 06:25:00,1.54182,1.54205,1.54158,1.54193,1572099986.0
2005-03-03 06:30:00,1.5418,1.54215,1.54175,1.54199,1107700010.0
2005-03-03 06:35:00,1.54197,1.54235,1.54172,1.54209,1755399992.0
2005-03-03 06:40:00,1.54203,1.54251,1.54179,1.54179,1454900010.0
2005-03-03 06:45:00,1.5418,1.54228,1.54174,1.54203,1581700010.0
2005-03-03 06:50:00,1.54202,1.54207,1.54181,1.5419,1099000004.0
2005-03-03 06:55:00,1.54188,1.54202,1.54171,1.54193,1382400011.0
2005-03-03 07:00:00,1.54176,1.54215,1.5416,1.54201,1233599999.0
2005-03-03 07:05:00,1.54195,1.54208,1.5418,1.54195,834800001.0
2005-03-03 07:10:00,1.54192,1.54231,1.54177,1.54211,949599994.0
2005-03-03 07:15:00,1.542,1.54205,1.54177,1.54197,919700011.0
2005-03-03 07:20:00,1.54197,1.54216,1.54181,1.54197,1412799997.0
2005-03-03 07:25:00,1.54199,1.54225,1.54191,1.54212,1604599998.0
2005-03-03 07:30:00,1.54211,1.5424,1.54188,1.5422,1164100010.0
2005-03-03 07:35:00,1.54205,1.54245,1.54194,1.54212,917200002.0
2005-03-03 07:40:00,1.54219,1.54238,1.54195,1.54208,1253099996.0
2005-03-03 07:45:00,1.54219,1.54225,1.54145,1.54206,1213800007.0
2005-03-03 07:50:00,1.5422,1.54228,1.54185,1.54213,848100001.0
2005-03-03 07:55:00,1.54194,1.54214,1.54174,1.542,920899997.0
2005-03-03 08:00:00,1.54171,1.54214,1.54152,1.54182,1421700014.0
2005-03-03 08:05:00,1.54189,1.54204,1.54161,1.54199,1373700008.0
2005-03-03 08:10:00,1.54154,1.5421,1.54154,1.54185,1266699996.0
2005-03-03 08:15:00,1.54182,1.54209,1.54163,1.54191,673300001.0
2005-03-03 08:20:00,1.54188,1.54198,1.54162,1.54182,1621300009.0
2005-03-03 08:25:00,1.54177,1.54226,1.54177,1.54217,1192699997.0
2005-03-03 08:30:00,1.5421,1.54249,1.54184,1.54222,1247200014.0
2005-03-03 08:35:00,1.54216,1.54242,1.54153,1.5416,1592800011.0
2005-03-03 08:40:00,1.5418,1.54218,1.54169,1.54194,1862600001.0
2005-03-03 08:45:00,1.54228,1.54315,1.54203,1.54295,1458599997.0
2005-03-03 08:50:00,1.54318,1.54362,1.54304,1.54331,1663199993.0
2005-03-03 08:55:00,1.54351,1.54351,1.54314,1.54328,757300001.0
2005-03-03 09:00:00,1.54318,1.54367,1.54308,1.54353,1135199998.0
2005-03-03 09:05:00,1.54367,1.54379,1.54332,1.54341,1082700005.0
2005-03-03 09:10:00,1.54321,1.5434,1.54301,1.54315,1062900000.0
2005-03-03 09:15:00,1.54327,1.54353,1.54308,1.54334,887799998.0
2005-03-03 09:20:00,1.54336,1.54345,1.54305,1.54328,1642200000.0
2005-03-03 09:25:00,1.54346,1.54361,1.54308,1.54345,1007099998.0
2005-03-03 09:30:00,1.54357,1.54417,1.54336,1.54382,911500002.0
2005-03-03 09:35:00,1.54402,1.54407,1.54353,1.54376,1234900010.0
2005-03-03 09:40:00,1.54396,1.54403,1.54363,1.54363,1273399994.0
2005-03-03 09:45:00,1.54392,1.54431,1.54379,1.54411,1575999994.0
2005-03-03 09:50:00,1.54438,1.54446,1.5438,1.54388,1720700015.0
2005-03-03 09:55:00,1.54396,1.5446,1.54386,1.54442,1281199998.0
2005-03-03 10:00:00,1.54427,1.54444,1.54406,1.54418,1100600003.0
2005-03-03 10:05:00,1.544,1.54418,1.54378,1.54385,1359300002.0
2005-03-03 10:10:00,1.5439,1.5441,1.54367,1.54395,1370400003.0
2005-03-03 10:15:00,1.54398,1.544,1.54346,1.54355,1311199997.0
2005-03-03 10:20:00,1.54365,1.5437,1.54324,1.54357,1117300004.0
2005-03-03 10:25:00,1.54358,1.54373,1.54325,1.54361,1262200002.0
2005-03-03 10:30:00,1.54348,1.54373,1.54329,1.54339,1556599996.0
2005-03-03 10:35:00,1.54336,1.54368,1.54326,1.54332,1141900005.0
2005-03-03 10:40:00,1.5433,1.54352,1.5431,1.54326,1802600002.0
2005-03-03 10:45:00,1.54341,1.5435,1.54304,1.54338,1240299999.0
2005-03-03 10:50:00,1.54344,1.54402,1.54329,1.54375,1333200001.0
2005-03-03 10:55:00,1.54385,1.5441,1.54367,1.54379,1537200002.0
2005-03-03 11:00:00,1.54395,1.54413,1.5437,1.54388,1214500000.0
2005-03-03 11:05:00,1.54387,1.54444,1.54387,1.54427,1651900004.0
2005-03-03 11:10:00,1.54425,1.54448,1.54412,1.54433,1348899999.0
2005-03-03 11:15:00,1.54418,1.54438,1.54404,1.54427,1417699997.0
2005-03-03 11:20:00,1.54424,1.54436,1.54385,1.5442,1652900008.0
2005-03-03 11:25:00,1.54415,1.54439,1.54406,1.54406,1670899994.0
2005-03-03 11:30:00,1.54414,1.5444,1.5438,1.54417,1913499998.0
2005-03-03 11:35:00,1.54428,1.54447,1.54408,1.54425,1598900005.0
2005-03-03 11:40:00,1.54425,1.54473,1.54417,1.5444,1660900007.0
2005-03-03 11:45:00,1.54474,1.545,1.54435,1.5444,1346100004.0
2005-03-03 11:50:00,1.54462,1.54481,1.54422,1.54422,1618199991.0
2005-03-03 11:55:00,1.54414,1.54454,1.54408,1.54449,1327999998.0
2005-03-03 12:00:00,1.54453,1.54453,1.54406,1.54436,1442000011.0
2005-03-03 12:05:00,1.54443,1.54462,1.54414,1.54433,1015900009.0
2005-03-03 12:10:00,1.54447,1.54451,1.54418,1.5444,1261300008.0
2005-03-03 12:15:00,1.54447,1.54448,1.54388,1.54402,1447600015.0
2005-03-03 12:20:00,1.54399,1.54423,1.54386,1.54415,1270100002.0
2005-03-03 12:25:00,1.54415,1.5443,1.54392,1.54411,1404500004.0
2005-03-03 12:30:00,1.54411,1.5446,1.54395,1.54451,1598200003.0
2005-03-03 12:35:00,1.54459,1.54544,1.54445,1.54511,1458599996.0
2005-03-03 12:40:00,1.54512,1.54587,1.54493,1.54534,1417200013.0
2005-03-03 12:45:00,1.54537,1.54544,1.54512,1.54538,1018000004.0
2005-03-03 12:50:00,1.54523,1.54546,1.54502,1.54535,1701700004.0
2005-03-03 12:55:00,1.54533,1.54546,1.54513,1.54522,1195700009.0
2005-03-03 13:00:00,1.54524,1.54542,1.54505,1.54519,716200000.0
2005-03-03 13:05:00,1.5452,1.54532,1.54499,1.54507,1093200012.0
2005-03-03 13:10:00,1.54505,1.54541,1.54492,1.54516,1269299997.0
2005-03-03 13:15:00,1.54525,1.54532,1.5449,1.5449,955399999.0
2005-03-03 13:20:00,1.54506,1.54529,1.54493,1.54528,1595600005.0
2005-03-03 13:25:00,1.5452,1.54536,1.54494,1.54524,1342200001.0
2005-03-03 13:30:00,1.54519,1.54523,1.54484,1.54493,1519399997.0
2005-03-03 13:35:00,1.54495,1.54521,1.54477,1.54508,1117300007.0
2005-03-03 13:40:00,1.54508,1.54519,1.54477,1.54483,1304800009.0
2005-03-03 13:45:00,1.54494,1.54511,1.54471,1.54498,1690400007.0
2005-03-03 13:50:00,1.54501,1.5451,1.54465,1.54492,1402700006.0
2005-03-03 13:55:00,1.54486,1.54513,1.54475,1.54505,1771300005.0
2005-03-03 14:00:00,1.54508,1.54532,1.54478,1.54518,1595500004.0
2005-03-03 14:05:00,1.54523,1.54532,1.54499,1.54516,1598699994.0
2005-03-03 14:10:00,1.54507,1.54529,1.545,1.54516,1467500005.0
2005-03-03 14:15:00,1.54505,1.5452,1.54488,1.54508,1317299997.0
2005-03-03 14:20:00,1.54521,1.54531,1.5447,1.54508,1953200004.0
2005-03-03 14:25:00,1.54505,1.54524,1.54478,1.5452,1245600000.0
2005-03-03 14:30:00,1.54507,1.54517,1.54477,1.54503,1264399998.0
2005-03-03 14:35:00,1.54508,1.54527,1.54481,1.54501,1520500000.0
2005-03-03 14:40:00,1.54495,1.54523,1.54483,1.54494,1339000000.0
2005-03-03 14:45:00,1.54502,1.54529,1.54494,1.545,1233900009.0
2005-03-03 14:50:00,1.54522,1.5453,1.5448,1.54524,1190600006.0
2005-03-03 14:55:00,1.54516,1.54539,1.54503,1.54518,1144300002.0
2005-03-03 15:00:00,1.54523,1.54541,1.54499,1.54519,1064599996.0
2005-03-03 15:05:00,1.54529,1.54563,1.54504,1.54548,1422100010.0
2005-03-03 15:10:00,1.54539,1.54614,1.54538,1.54589,1727600000.0
2005-03-03 15:15:00,1.54586,1.54606,1.54548,1.54566,1353100002.0
2005-03-03 15:20:00,1.54579,1.54583,1.54538,1.54578,1331200005.0
2005-03-03 15:25:00,1.5458,1.54595,1.54546,1.54546,1527000009.0
2005-03-03 15:30:00,1.54555,1.54611,1.54504,1.54577,1296100005.0
2005-03-03 15:35:00,1.54589,1.54633,1.54567,1.54625,1334200005.0
2005-03-03 15:40:00,1.54621,1.5464,1.54602,1.54627,1131599998.0
2005-03-03 15:45:00,1.54618,1.54633,1.54597,1.54619,1665899995.0
2005-03-03 15:50:00,1.54621,1.54635,1.54599,1.54627,1375400005.0
2005-03-03 15:55:00,1.54633,1.54654,1.54617,1.5465,1556199996.0
2005-03-03 16:00:00,1.54646,1.54653,1.54611,1.54626,1299799995.0
2005-03-03 16:05:00,1.54647,1.54688,1.5461,1.54687,1574400008.0
2005-03-03 16:10:00,1.54699,1.54699,1.54612,1.54655,1697200006.0
2005-03-03 16:15:00,1.54616,1.5466,1.54613,1.54628,1307900002.0
2005-03-03 16:20:00,1.54647,1.54647,1.54619,1.54633,1002100008.0
2005-03-03 16:25:00,1.54625,1.54651,1.54601,1.54636,1569200007.0
2005-03-03 16:30:00,1.54633,1.54656,1.54592,1.54642,1511300006.0
2005-03-03 16:35:00,1.54644,1.54679,1.54634,1.54656,1413500002.0
2005-03-03 16:40:00,1.54653,1.54663,1.54595,1.54635,1303400006.0
2005-03-03 16:45:00,1.54628,1.54653,1.54615,1.54634,1874700004.0
2005-03-03 16:50:00,1.54621,1.54667,1.54613,1.54652,1311900000.0
2005-03-03 16:55:00,1.54659,1.5467,1.54614,1.5465,1712500005.0
2005-03-03 17:00:00,1.54655,1.54671,1.54621,1.54638,1689799999.0
2005-03-03 17:05:00,1.54636,1.54657,1.54619,1.54641,1329199997.0
2005-03-03 17:10:00,1.54615,1.54662,1.54615,1.54643,1299800007.0
2005-03-03 17:15:00,1.54645,1.5467,1.54632,1.54644,1438800007.0
2005-03-03 17:20:00,1.54652,1.54672,1.54625,1.54655,1484499989.0
2005-03-03 17:25:00,1.54663,1.54663,1.5462,1.54648,1245499996.0
2005-03-03 17:30:00,1.54639,1.54679,1.54639,1.54657,1776600007.0
2005-03-03 17:35:00,1.54665,1.54679,1.5463,1.54646,1481399999.0
2005-03-03 17:40:00,1.54621,1.54676,1.54621,1.54666,1463600002.0
2005-03-03 17:45:00,1.54656,1.54675,1.54632,1.5464,1616699999.0
2005-03-03 17:50:00,1.54646,1.54653,1.54616,1.5463,1186700002.0
2005-03-03 17:55:00,1.54632,1.5465,1.54603,1.54612,917200001.0
2005-03-03 18:00:00,1.54626,1.5488,1.54615,1.5482,7159299994.0
2005-03-03 18:05:00,1.5482,1.5484,1.54636,1.54638,8641499990.0
2005-03-03 18:10:00,1.5482,1.5482,1.54614,1.5478,6476199999.0
2005-03-03 18:15:00,1.54649,1.548,1.54615,1.5465,7708100026.0
2005-03-03 18:20:00,1.5476,1.5482,1.54634,1.5482,4733500010.0
2005-03-03 18:25:00,1.548,1.548,1.54657,1.54715,7948200018.0
2005-03-03 18:30:00,1.54718,1.5475,1.54707,1.54743,5506799995.0
2005-03-03 18:35:00,1.5478,1.5478,1.54732,1.54757,8222100013.0
2005-03-03 18:40:00,1.548,1.548,1.54721,1.54743,4608800004.0
2005-03-03 18:45:00,1.54726,1.54759,1.54712,1.54756,2674300007.0
2005-03-03 18:50:00,1.54747,1.54765,1.54723,1.54728,5346200008.0
2005-03-03 18:55:00,1.54732,1.54776,1.54714,1.54758,5989499994.0
2005-03-03 19:00:00,1.54776,1.54871,1.5476,1.54804,2329899998.0
2005-03-03 19:05:00,1.54809,1.5482,1.5476,1.54786,6073599995.0
2005-03-03 19:10:00,1.54798,1.54813,1.54759,1.54768,3834000003.0
2005-03-03 19:15:00,1.54766,1.54791,1.54737,1.54765,4298300004.0
2005-03-03 19:20:00,1.54765,1.54799,1.54738,1.54789,3496500004.0
2005-03-03 19:25:00,1.54781,1.54796,1.54738,1.54738,4999400011.0
2005-03-03 19:30:00,1.548,1.54807,1.5475,1.54789,6394400035.0
2005-03-03 19:35:00,1.54772,1.548,1.54732,1.5474,4348799990.0
2005-03-03 19:40:00,1.54757,1.54794,1.54756,1.54787,3177400013.0
2005-03-03 19:45:00,1.5478,1.54793,1.54753,1.54767,2815699989.0
2005-03-03 19:50:00,1.54755,1.54775,1.54739,1.54742,2109700008.0
2005-03-03 19:55:00,1.5476,1.54775,1.54739,1.54764,5745999992.0
2005-03-03 20:00:00,1.54766,1.54775,1.54746,1.54752,2489100012.0
2005-03-03 20:05:00,1.54774,1.54774,1.54728,1.54743,2747700006.0
2005-03-03 20:10:00,1.54757,1.54768,1.54737,1.5476,3262900003.0
2005-03-03 20:15:00,1.54748,1.548,1.54747,1.548,4686400011.0
2005-03-03 20:20:00,1.54754,1.54761,1.54728,1.5475,3281199993.0
2005-03-03 20:25:00,1.5475,1.548,1.54731,1.5476,5407600003.0
2005-03-03 20:30:00,1.548,1.548,1.54738,1.54783,2192100002.0
2005-03-03 20:35:00,1.54775,1.54854,1.54772,1.54832,5112100017.0
2005-03-03 20:40:00,1.54833,1.5486,1.54801,1.54802,4668300028.0
2005-03-03 20:45:00,1.54802,1.54839,1.54792,1.54829,4337100017.0
2005-03-03 20:50:00,1.54823,1.54831,1.54788,1.54811,6588900000.0
2005-03-03 20:55:00,1.54806,1.54818,1.5476,1.5476,7899199996.0
2005-03-03 21:00:00,1.5478,1.54825,1.5476,1.54788,7033899994.0
2005-03-03 21:05:00,1.54802,1.54818,1.54781,1.54797,2730800010.0
2005-03-03 21:10:00,1.54814,1.54814,1.54765,1.54776,3305999995.0
2005-03-03 21:15:00,1.54781,1.54788,1.5475,1.54766,4450299988.0
2005-03-03 21:20:00,1.5478,1.548,1.54735,1.5477,6666700051.0
2005-03-03 21:25:00,1.54773,1.5479,1.5475,1.5477,3377200018.0
2005-03-03 21:30:00,1.54753,1.54783,1.54743,1.54752,4577400002.0
2005-03-03 21:35:00,1.54737,1.54786,1.54722,1.54786,2068200012.0
2005-03-03 21:40:00,1.54761,1.54784,1.54728,1.5475,4053999993.0
2005-03-03 21:45:00,1.54732,1.54772,1.54724,1.54735,4417299984.0
2005-03-03 21:50:00,1.54758,1.54777,1.54723,1.54757,3337000013.0
2005-03-03 21:55:00,1.54758,1.54775,1.54742,1.54743,3403100022.0
2005-03-03 22:00:00,1.54752,1.54789,1.54747,1.54771,3322700001.0
2005-03-03 22:05:00,1.5477,1.54813,1.54753,1.54784,2038600013.0
2005-03-03 22:10:00,1.54788,1.5481,1.54771,1.54787,1423699998.0
2005-03-03 22:15:00,1.54792,1.54844,1.54763,1.54789,1690900001.0
2005-03-03 22:20:00,1.54775,1.54787,1.54745,1.54748,2085400010.0
2005-03-03 22:25:00,1.54767,1.54795,1.54732,1.54795,3274200000.0
2005-03-03 22:30:00,1.54783,1.54818,1.54743,1.54792,1865500004.0
2005-03-03 22:35:00,1.54797,1.54804,1.54759,1.54785,2718099990.0
2005-03-03 22:40:00,1.54783,1.54806,1.54742,1.548,3301700003.0
2005-03-03 22:45:00,1.54778,1.54815,1.54747,1.54785,1880300002.0
2005-03-03 22:50:00,1.54808,1.54809,1.54743,1.54764,1834700010.0
2005-03-03 22:55:00,1.54776,1.5479,1.54741,1.54767,1514600000.0
2005-03-03 23:00:00,1.54757,1.54802,1.54723,1.54791,1195299996.0
2005-03-03 23:05:00,1.54773,1.54795,1.54741,1.54795,1176900009.0
2005-03-03 23:10:00,1.54787,1.548,1.54758,1.54777,1477900001.0
2005-03-03 23:15:00,1.54784,1.54806,1.54767,1.54787,1492900007.0
2005-03-03 23:20:00,1.5478,1.54796,1.54764,1.54775,634799997.0
2005-03-03 23:25:00,1.54791,1.548,1.54758,1.5478,1323900000.0
2005-03-03 23:30:00,1.54795,1.54795,1.5475,1.54774,1467199991.0
2005-03-03 23:35:00,1.54775,1.54792,1.54756,1.54778,1514100004.0
2005-03-03 23:40:00,1.54768,1.54793,1.54752,1.54786,1188800005.0
2005-03-03 23:45:00,1.54784,1.54821,1.54765,1.54765,838600004.0
2005-03-03 23:50:00,1.54812,1.54831,1.54776,1.548,1509499993.0
2005-03-03 23:55:00,1.54819,1.54842,1.54787,1.54812,646500001.0
2005-03-04 00:00:00,1.54806,1.54833,1.54774,1.54833,1118000007.0
2005-03-04 00:05:00,1.54835,1.54851,1.54793,1.54821,1766599992.0
2005-03-04 00:10:00,1.54813,1.54849,1.54783,1.548,1370999995.0
2005-03-04 00:15:00,1.54818,1.54829,1.5478,1.548,1773699994.0
2005-03-04 00:20:00,1.54819,1.5483,1.54776,1.54812,851799995.0
2005-03-04 00:25:00,1.5482,1.54825,1.54786,1.54813,1107500011.0
2005-03-04 00:30:00,1.54823,1.54828,1.54789,1.54794,988700005.0
2005-03-04 00:35:00,1.54809,1.54823,1.54777,1.54777,1000500006.0
2005-03-04 00:40:00,1.54791,1.54829,1.54782,1.54828,1318599999.0
2005-03-04 00:45:00,1.54825,1.54832,1.54786,1.5481,1311799998.0
2005-03-04 00:50:00,1.54812,1.54818,1.54769,1.54798,1227599997.0
2005-03-04 00:55:00,1.548,1.54807,1.54761,1.548,1269000002.0
2005-03-04 01:00:00,1.54796,1.54815,1.54776,1.54795,1321299992.0
2005-03-04 01:05:00,1.548,1.5482,1.54773,1.54805,1260700001.0
2005-03-04 01:10:00,1.54805,1.54808,1.54747,1.54805,1266400007.0
2005-03-04 01:15:00,1.54796,1.54804,1.54733,1.54767,1111300001.0
2005-03-04 01:20:00,1.5478,1.5478,1.54742,1.54777,982000003.0
2005-03-04 01:25:00,1.54775,1.54794,1.54752,1.54776,1306000005.0
2005-03-04 01:30:00,1.5477,1.54775,1.5474,1.54775,1112900005.0
2005-03-04 01:35:00,1.54765,1.54778,1.5475,1.54752,979900011.0
2005-03-04 01:40:00,1.5477,1.54788,1.54745,1.54768,1070900000.0
2005-03-04 01:45:00,1.54761,1.54786,1.54748,1.54763,1295099993.0
2005-03-04 01:50:00,1.5477,1.54791,1.54739,1.54769,1493900006.0
2005-03-04 01:55:00,1.54778,1.54791,1.54754,1.5477,1172600005.0
2005-03-04 02:00:00,1.54769,1.54795,1.5475,1.54765,1318900007.0
2005-03-04 02:05:00,1.5475,1.54769,1.54724,1.54755,1538699999.0
2005-03-04 02:10:00,1.5474,1.54774,1.54721,1.54762,1098200003.0
2005-03-04 02:15:00,1.54749,1.54763,1.54729,1.54758,1359800006.0
2005-03-04 02:20:00,1.54758,1.54767,1.54732,1.54753,1374499996.0
2005-03-04 02:25:00,1.54751,1.54765,1.54725,1.54747,1378499991.0
2005-03-04 02:30:00,1.54722,1.54761,1.54722,1.54747,746000006.0
2005-03-04 02:35:00,1.54766,1.54771,1.54724,1.54742,1655500004.0
2005-03-04 02:40:00,1.54759,1.54793,1.54733,1.54783,1982700004.0
2005-03-04 02:45:00,1.54792,1.54798,1.54754,1.54757,1335500008.0
2005-03-04 02:50:00,1.54752,1.5478,1.54744,1.54773,1427000003.0
2005-03-04 02:55:00,1.54762,1.54766,1.54726,1.54741,953400006.0
2005-03-04 03:00:00,1.54742,1.54759,1.5472,1.54741,1734200002.0
2005-03-04 03:05:00,1.5473,1.54745,1.5472,1.54723,703699998.0
2005-03-04 03:10:00,1.54742,1.54763,1.54725,1.5475,1439699999.0
2005-03-04 03:15:00,1.54763,1.54789,1.5474,1.54758,1524500001.0
2005-03-04 03:20:00,1.54736,1.54773,1.54736,1.54767,841199994.0
2005-03-04 03:25:00,1.5475,1.5477,1.5474,1.5476,928900007.0
2005-03-04 03:30:00,1.54758,1.54772,1.54739,1.54759,1005900002.0
2005-03-04 03:35:00,1.54756,1.54763,1.54729,1.54755,1034400002.0
2005-03-04 03:40:00,1.54771,1.54771,1.54725,1.54755,1367300002.0
2005-03-04 03:45:00,1.54757,1.54765,1.54729,1.5475,1291800006.0
2005-03-04 03:50:00,1.54738,1.54767,1.54728,1.5476,1230600000.0
2005-03-04 03:55:00,1.54726,1.54764,1.54726,1.54759,882200003.0
2005-03-04 04:00:00,1.54755,1.54797,1.54746,1.54787,1772499996.0
2005-03-04 04:05:00,1.5479,1.54805,1.54732,1.54757,1712800005.0
2005-03-04 04:10:00,1.54766,1.54788,1.5474,1.54764,1163000002.0
2005-03-04 04:15:00,1.54764,1.54777,1.54742,1.54767,1011300006.0
2005-03-04 04:20:00,1.54761,1.5478,1.54744,1.5476,1368799994.0
2005-03-04 04:25:00,1.5477,1.54781,1.54743,1.54759,1448600004.0
2005-03-04 04:30:00,1.54768,1.54774,1.54747,1.5477,871400005.0
2005-03-04 04:35:00,1.54756,1.54778,1.54746,1.54758,1041500007.0
2005-03-04 04:40:00,1.54772,1.54798,1.54741,1.54798,1196200003.0
2005-03-04 04:45:00,1.54752,1.54775,1.54739,1.54755,1425500003.0
2005-03-04 04:50:00,1.54743,1.54783,1.54738,1.54743,845200008.0
2005-03-04 04:55:00,1.54765,1.54792,1.54749,1.54772,1157800007.0
2005-03-04 05:00:00,1.54765,1.54791,1.54752,1.5477,957400002.0
2005-03-04 05:05:00,1.54759,1.54803,1.54751,1.54803,1117900000.0
2005-03-04 05:10:00,1.54793,1.5481,1.5477,1.54783,1410999996.0
2005-03-04 05:15:00,1.54774,1.54799,1.5475,1.54776,865100001.0
2005-03-04 05:20:00,1.54802,1.54808,1.54727,1.54758,1142400004.0
2005-03-04 05:25:00,1.54747,1.54791,1.54736,1.54783,1038600000.0
2005-03-04 05:30:00,1.54775,1.54784,1.54749,1.54775,1155300014.0
2005-03-04 05:35:00,1.5476,1.54806,1.54751,1.54754,1126200003.0
2005-03-04 05:40:00,1.5477,1.54785,1.54744,1.54757,1014000002.0
2005-03-04 05:45:00,1.54762,1.54797,1.54746,1.54783,1545000003.0
2005-03-04 05:50:00,1.54793,1.54806,1.54767,1.54785,1627599997.0
2005-03-04 05:55:00,1.54772,1.54805,1.54749,1.54781,904299998.0
2005-03-04 06:00:00,1.54769,1.54788,1.54732,1.54777,1515800003.0
2005-03-04 06:05:00,1.5476,1.54768,1.54724,1.54757,1791199994.0
2005-03-04 06:10:00,1.54758,1.5477,1.54728,1.54755,1317799991.0
2005-03-04 06:15:00,1.54752,1.54753,1.54722,1.54735,1058500000.0
2005-03-04 06:20:00,1.54745,1.54756,1.54713,1.5474,1706900007.0
2005-03-04 06:25:00,1.54722,1.54744,1.5467,1.54727,1228599993.0
2005-03-04 06:30:00,1.54713,1.54745,1.54671,1.54737,1267800004.0
2005-03-04 06:35:00,1.54746,1.54783,1.54716,1.5475,1332999999.0
2005-03-04 06:40:00,1.54723,1.54743,1.54716,1.54737,1111599998.0
2005-03-04 06:45:00,1.54721,1.54749,1.5471,1.54718,1259000008.0
2005-03-04 06:50:00,1.54725,1.54754,1.5471,1.5472,1242000001.0
2005-03-04 06:55:00,1.54728,1.54749,1.5471,1.54736,1525000003.0
2005-03-04 07:00:00,1.54725,1.54749,1.54705,1.54729,1688300001.0
2005-03-04 07:05:00,1.54735,1.54774,1.54726,1.54741,1564200004.0
2005-03-04 07:10:00,1.54729,1.5476,1.54714,1.54739,579000004.0
2005-03-04 07:15:00,1.5473,1.54747,1.54711,1.54713,1666800002.0
2005-03-04 07:20:00,1.54729,1.54763,1.54696,1.54742,1414600009.0
2005-03-04 07:25:00,1.54766,1.548,1.54672,1.54782,1728499997.0
2005-03-04 07:30:00,1.54776,1.54797,1.5475,1.54766,1336799999.0
2005-03-04 07:35:00,1.54769,1.54806,1.54767,1.54795,1100400003.0
2005-03-04 07:40:00,1.54787,1.54798,1.54762,1.54782,1329500000.0
2005-03-04 07:45:00,1.54788,1.54809,1.54774,1.54803,1184500004.0
2005-03-04 07:50:00,1.54786,1.54818,1.54762,1.54789,1203299994.0
2005-03-04 07:55:00,1.54766,1.54794,1.54706,1.54719,1418200013.0
2005-03-04 08:00:00,1.54711,1.54745,1.54659,1.54673,1647599993.0
2005-03-04 08:05:00,1.5468,1.54738,1.54653,1.54722,1599800013.0
2005-03-04 08:10:00,1.54677,1.54747,1.54669,1.54722,1017499999.0
2005-03-04 08:15:00,1.54722,1.54738,1.54705,1.54733,1007699995.0
2005-03-04 08:20:00,1.54735,1.54738,1.54683,1.54683,1179499999.0
2005-03-04 08:25:00,1.54718,1.54756,1.54709,1.54748,1356699999.0
2005-03-04 08:30:00,1.54739,1.54765,1.54728,1.54756,1385499995.0
2005-03-04 08:35:00,1.54763,1.54775,1.54739,1.54768,1133799997.0
2005-03-04 08:40:00,1.54756,1.54771,1.54716,1.54736,1408300010.0
2005-03-04 08:45:00,1.54754,1.54757,1.54714,1.54752,1617099996.0
2005-03-04 08:50:00,1.54737,1.54766,1.5473,1.54739,884899999.0
2005-03-04 08:55:00,1.54755,1.54763,1.54737,1.5474,1001300001.0
2005-03-04 09:00:00,1.54734,1.54742,1.54674,1.54684,1360199999.0
2005-03-04 09:05:00,1.54689,1.54714,1.5467,1.5468,1099099999.0
2005-03-04 09:10:00,1.5468,1.54713,1.54679,1.54701,1054000007.0
2005-03-04 09:15:00,1.5469,1.54739,1.54688,1.54739,732900001.0
2005-03-04 09:20:00,1.54758,1.54758,1.5472,1.54744,1421199995.0
2005-03-04 09:25:00,1.54729,1.54762,1.54726,1.54726,1294899999.0
2005-03-04 09:30:00,1.54736,1.54761,1.54719,1.54722,1780499995.0
2005-03-04 09:35:00,1.54731,1.54758,1.54721,1.54748,1020700006.0
2005-03-04 09:40:00,1.5475,1.54787,1.5474,1.54764,823099998.0
2005-03-04 09:45:00,1.54767,1.5479,1.5475,1.54766,1038800000.0
2005-03-04 09:50:00,1.54776,1.54788,1.54749,1.54749,1455100011.0
2005-03-04 09:55:00,1.54762,1.54772,1.54733,1.54757,1392900007.0
2005-03-04 10:00:00,1.54759,1.54785,1.54742,1.54785,1191000002.0
2005-03-04 10:05:00,1.54773,1.54788,1.5474,1.54752,1603000000.0
2005-03-04 10:10:00,1.54737,1.54762,1.54724,1.54754,1401000002.0
2005-03-04 10:15:00,1.5476,1.54816,1.54742,1.54791,919699994.0
2005-03-04 10:20:00,1.54784,1.54852,1.54782,1.54838,1350299998.0
2005-03-04 10:25:00,1.5484,1.54868,1.54815,1.54844,1501500006.0
2005-03-04 10:30:00,1.5484,1.54861,1.54811,1.54848,1621099991.0
2005-03-04 10:35:00,1.54862,1.54898,1.54841,1.54874,1275899995.0
2005-03-04 10:40:00,1.54858,1.54899,1.54823,1.54846,1702300016.0
2005-03-04 10:45:00,1.54856,1.54883,1.54849,1.54863,758999999.0
2005-03-04 10:50:00,1.54844,1.54881,1.54844,1.54862,1432100008.0
2005-03-04 10:55:00,1.54875,1.54888,1.54846,1.54859,1421400010.0
2005-03-04 11:00:00,1.54887,1.54905,1.54866,1.54883,955800005.0
2005-03-04 11:05:00,1.54892,1.54909,1.54876,1.54906,818999995.0
2005-03-04 11:10:00,1.54892,1.54948,1.5488,1.5492,1290000005.0
2005-03-04 11:15:00,1.54918,1.54929,1.54861,1.54889,1457400002.0
2005-03-04 11:20:00,1.54883,1.54901,1.54836,1.54844,1482699999.0
2005-03-04 11:25:00,1.5486,1.54891,1.54833,1.54871,1405199992.0
2005-03-04 11:30:00,1.54859,1.54878,1.54833,1.5485,1961099997.0
2005-03-04 11:35:00,1.54852,1.54874,1.54836,1.54861,1473800013.0
2005-03-04 11:40:00,1.54854,1.54899,1.54854,1.54883,1515899998.0
2005-03-04 11:45:00,1.54896,1.54938,1.54883,1.54919,1628900005.0
2005-03-04 11:50:00,1.54912,1.54925,1.5485,1.54865,1849100006.0
2005-03-04 11:55:00,1.54873,1.54886,1.54845,1.54869,1417300001.0
2005-03-04 12:00:00,1.5487,1.54882,1.5484,1.54878,1492700001.0
2005-03-04 12:05:00,1.54887,1.54903,1.5486,1.54891,1549600000.0
2005-03-04 12:10:00,1.54881,1.54909,1.54848,1.54877,1349600001.0
2005-03-04 12:15:00,1.54892,1.54903,1.54858,1.54875,1345199994.0
2005-03-04 12:20:00,1.54875,1.5489,1.54856,1.54868,1491699998.0
2005-03-04 12:25:00,1.54855,1.54868,1.54818,1.54829,1501200004.0
2005-03-04 12:30:00,1.54826,1.54853,1.54808,1.54842,1517299998.0
2005-03-04 12:35:00,1.54827,1.54876,1.54825,1.5485,1406099994.0
2005-03-04 12:40:00,1.5486,1.54885,1.5484,1.54885,1206900004.0
2005-03-04 12:45:00,1.54865,1.54903,1.54859,1.54872,1202500010.0
2005-03-04 12:50:00,1.54876,1.54904,1.54854,1.54875,1497799995.0
2005-03-04 12:55:00,1.54881,1.54895,1.54864,1.5488,1460000009.0
2005-03-04 13:00:00,1.54873,1.54875,1.54842,1.54861,1259000007.0
2005-03-04 13:05:00,1.54866,1.54887,1.54849,1.54852,809200005.0
2005-03-04 13:10:00,1.54851,1.54862,1.54836,1.54849,1055199994.0
2005-03-04 13:15:00,1.54855,1.54902,1.54839,1.54902,1126699996.0
2005-03-04 13:20:00,1.54903,1.54911,1.54864,1.54892,1508100007.0
2005-03-04 13:25:00,1.54905,1.54917,1.5487,1.54894,1247900004.0
2005-03-04 13:30:00,1.549,1.54919,1.54879,1.54892,1484100005.0
2005-03-04 13:35:00,1.54899,1.54908,1.54877,1.54884,1283999999.0
2005-03-04 13:40:00,1.5489,1.54916,1.54875,1.54898,1326000010.0
2005-03-04 13:45:00,1.54916,1.54922,1.5488,1.54915,1536100008.0
2005-03-04 13:50:00,1.54906,1.54917,1.54885,1.54907,1205000002.0
2005-03-04 13:55:00,1.54898,1.54908,1.54871,1.54893,1438600011.0
2005-03-04 14:00:00,1.54905,1.54905,1.54851,1.54893,1175199999.0
2005-03-04 14:05:00,1.54902,1.54909,1.54874,1.54885,1249600012.0
2005-03-04 14:10:00,1.54893,1.54907,1.54874,1.54887,1457900007.0
2005-03-04 14:15:00,1.54897,1.54899,1.54875,1.5489,1205800001.0
2005-03-04 14:20:00,1.5489,1.54913,1.54866,1.549,1567200007.0
2005-03-04 14:25:00,1.54881,1.54916,1.54865,1.54895,1670199997.0
2005-03-04 14:30:00,1.54895,1.5491,1.54866,1.549,1381000007.0
2005-03-04 14:35:00,1.549,1.5491,1.54861,1.54902,1438300006.0
2005-03-04 14:40:00,1.54911,1.54911,1.54872,1.54884,1269100011.0
2005-03-04 14:45:00,1.54905,1.5493,1.54895,1.54911,1125000003.0
2005-03-04 14:50:00,1.54927,1.54941,1.54899,1.54917,1339400002.0
2005-03-04 14:55:00,1.54916,1.54941,1.54891,1.5491,1285500004.0
2005-03-04 15:00:00,1.54915,1.54932,1.54888,1.5491,1442300000.0
2005-03-04 15:05:00,1.54942,1.54945,1.54822,1.54848,1385699998.0
2005-03-04 15:10:00,1.5486,1.54898,1.54854,1.54881,1222300008.0
2005-03-04 15:15:00,1.54889,1.54911,1.54855,1.54911,1422799999.0
2005-03-04 15:20:00,1.54915,1.54949,1.5489,1.54909,1486199999.0
2005-03-04 15:25:00,1.5493,1.5493,1.54877,1.5489,1415299996.0
2005-03-04 15:30:00,1.54877,1.54931,1.54877,1.54896,1575399996.0
2005-03-04 15:35:00,1.54892,1.54911,1.54861,1.54896,1230400001.0
2005-03-04 15:40:00,1.54889,1.54927,1.54886,1.54906,1604899999.0
2005-03-04 15:45:00,1.54923,1.54923,1.54884,1.54894,1548600001.0
2005-03-04 15:50:00,1.54871,1.5489,1.5484,1.54872,1201600000.0
2005-03-04 15:55:00,1.54856,1.54878,1.54844,1.54851,1485699998.0
2005-03-04 16:00:00,1.54872,1.54886,1.54809,1.54814,1473800010.0
2005-03-04 16:05:00,1.54827,1.54827,1.54782,1.54795,1567500006.0
2005-03-04 16:10:00,1.54792,1.54813,1.54754,1.548,1500199996.0
2005-03-04 16:15:00,1.5477,1.54797,1.54745,1.54762,1571700008.0
2005-03-04 16:20:00,1.54766,1.54779,1.54726,1.54759,1436300007.0
2005-03-04 16:25:00,1.54745,1.5477,1.54723,1.54741,1417400010.0
2005-03-04 16:30:00,1.54729,1.54737,1.5466,1.54723,1130200000.0
2005-03-04 16:35:00,1.54723,1.54726,1.5468,1.54701,1601400009.0
2005-03-04 16:40:00,1.54715,1.54745,1.54686,1.5473,1642999999.0
2005-03-04 16:45:00,1.54728,1.54729,1.54688,1.54689,1947600005.0
2005-03-04 16:50:00,1.54719,1.54719,1.5463,1.54631,1382300010.0
2005-03-04 16:55:00,1.54642,1.54683,1.54618,1.54662,1842100001.0
2005-03-04 17:00:00,1.54661,1.54675,1.54596,1.54655,1679899995.0
2005-03-04 17:05:00,1.54671,1.54671,1.54625,1.54635,1452400002.0
2005-03-04 17:10:00,1.54641,1.54661,1.54607,1.54636,1712599997.0
2005-03-04 17:15:00,1.54644,1.54649,1.54594,1.54607,1666300010.0
2005-03-04 17:20:00,1.54622,1.54662,1.54597,1.54629,1426200011.0
2005-03-04 17:25:00,1.54644,1.5467,1.54615,1.54657,1136399999.0
2005-03-04 17:30:00,1.54647,1.54678,1.54594,1.54594,1467799998.0
2005-03-04 17:35:00,1.546,1.54628,1.54582,1.54605,1601700006.0
2005-03-04 17:40:00,1.54581,1.54644,1.54581,1.5462,1282400001.0
2005-03-04 17:45:00,1.5461,1.54658,1.5461,1.54649,1988300002.0
2005-03-04 17:50:00,1.54653,1.54658,1.54612,1.54612,1074000009.0
2005-03-04 17:55:00,1.54617,1.54648,1.54593,1.54598,1187100000.0
2005-03-04 18:00:00,1.54621,1.5472,1.54601,1.5469,7309100026.0
2005-03-04 18:05:00,1.5469,1.5469,1.54575,1.54599,6953600024.0
2005-03-04 18:10:00,1.5465,1.5467,1.54584,1.5467,7792499995.0
2005-03-04 18:15:00,1.54622,1.5469,1.54601,1.54626,8132700008.0
2005-03-04 18:20:00,1.54644,1.54663,1.54626,1.54626,3886800001.0
2005-03-04 18:25:00,1.5463,1.5465,1.54602,1.54641,7085999999.0
2005-03-04 18:30:00,1.54638,1.54653,1.5461,1.5463,6901900033.0
2005-03-04 18:35:00,1.54655,1.54663,1.54589,1.54608,7975600035.0
2005-03-04 18:40:00,1.5463,1.54633,1.54571,1.54585,4933900014.0
2005-03-04 18:45:00,1.54586,1.54668,1.54577,1.54646,2737299999.0
2005-03-04 18:50:00,1.5462,1.54687,1.54606,1.54669,5550700008.0
2005-03-04 18:55:00,1.54681,1.54694,1.54657,1.54673,6514900003.0
2005-03-04 19:00:00,1.54678,1.54693,1.54661,1.54663,2287800001.0
2005-03-04 19:05:00,1.54682,1.54682,1.54633,1.54648,6550499995.0
2005-03-04 19:10:00,1.54648,1.5466,1.54606,1.54655,3526800020.0
2005-03-04 19:15:00,1.54646,1.54679,1.54603,1.54627,4822000005.0
2005-03-04 19:20:00,1.54625,1.54643,1.54601,1.54637,3993100010.0
2005-03-04 19:25:00,1.54628,1.54633,1.54569,1.54583,4678600013.0
2005-03-04 19:30:00,1.54593,1.54617,1.54577,1.546,4674400010.0
2005-03-04 19:35:00,1.54609,1.54618,1.54577,1.54599,3714900011.0
2005-03-04 19:40:00,1.54612,1.54635,1.54597,1.54613,2852999999.0
2005-03-04 19:45:00,1.5462,1.54625,1.54584,1.54615,2707700000.0
2005-03-04 19:50:00,1.54612,1.54615,1.54583,1.54608,2203100013.0
2005-03-04 19:55:00,1.54603,1.5462,1.54584,1.5459,6431000004.0
2005-03-04 20:00:00,1.54608,1.54651,1.54584,1.54647,2388900004.0
2005-03-04 20:05:00,1.54642,1.5469,1.54618,1.54645,2829299994.0
2005-03-04 20:10:00,1.54668,1.54685,1.54642,1.54676,3848900001.0
2005-03-04 20:15:00,1.54677,1.54694,1.54648,1.54663,3723399994.0
2005-03-04 20:20:00,1.54657,1.54683,1.54651,1.54654,3162799995.0
2005-03-04 20:25:00,1.54651,1.5474,1.54627,1.54627,4533099986.0
2005-03-04 20:30:00,1.5471,1.5473,1.54635,1.54639,5792000000.0
2005-03-04 20:35:00,1.54655,1.54678,1.54629,1.54649,4969000007.0
2005-03-04 20:40:00,1.5466,1.54665,1.54627,1.54628,4338300001.0
2005-03-04 20:45:00,1.54662,1.54684,1.54638,1.54684,4606300000.0
2005-03-04 20:50:00,1.54685,1.54721,1.54659,1.54674,6037900003.0
2005-03-04 20:55:00,1.54671,1.5475,1.54665,1.5475,7412200017.0
2005-03-04 21:00:00,1.5476,1.5476,1.54682,1.54682,7003300009.0
2005-03-04 21:05:00,1.54703,1.54715,1.54673,1.54688,2906300021.0
2005-03-04 21:10:00,1.547,1.54712,1.54682,1.54691,3581100004.0
2005-03-04 21:15:00,1.54699,1.5471,1.54671,1.54679,4200500003.0
2005-03-04 21:20:00,1.5474,1.5475,1.54664,1.54688,5516000023.0
2005-03-04 21:25:00,1.54698,1.54717,1.54643,1.54716,3587700000.0
2005-03-04 21:30:00,1.54696,1.54712,1.54664,1.54678,4373400016.0
2005-03-04 21:35:00,1.5469,1.54695,1.54657,1.54663,2325600010.0
2005-03-04 21:40:00,1.54664,1.54677,1.54633,1.54646,4499600019.0
2005-03-04 21:45:00,1.54637,1.54665,1.54627,1.54646,4165700013.0
2005-03-04 21:50:00,1.54656,1.54661,1.54625,1.5464,3255300012.0
2005-03-04 21:55:00,1.54642,1.5472,1.54628,1.54685,3390200004.0
2005-03-04 22:00:00,1.5471,1.54768,1.5468,1.54736,3466100005.0
2005-03-04 22:05:00,1.54763,1.54767,1.54717,1.54717,1942700001.0
2005-03-04 22:10:00,1.54755,1.5476,1.54727,1.54736,1848700004.0
2005-03-04 22:15:00,1.54743,1.54758,1.54714,1.54731,1393400007.0
2005-03-04 22:20:00,1.54715,1.54745,1.54684,1.54709,1991100001.0
2005-03-04 22:25:00,1.54708,1.54785,1.54691,1.54772,2913799999.0
2005-03-04 22:30:00,1.54782,1.54795,1.54746,1.54765,1835600012.0
2005-03-04 22:35:00,1.5477,1.54811,1.54731,1.54731,2321299997.0
2005-03-04 22:40:00,1.54748,1.54792,1.54726,1.5477,3678400009.0
2005-03-04 22:45:00,1.54785,1.54798,1.5473,1.5475,1712399988.0
2005-03-04 22:50:00,1.54771,1.54775,1.54729,1.5476,1901900003.0
2005-03-04 22:55:00,1.54755,1.54797,1.54722,1.5475,1450599997.0
2005-03-04 23:00:00,1.54747,1.54774,1.5471,1.54757,1615199998.0
2005-03-04 23:05:00,1.5476,1.54774,1.54739,1.54758,1190300006.0
2005-03-04 23:10:00,1.54767,1.5477,1.5474,1.54754,825900002.0
2005-03-04 23:15:00,1.54756,1.54786,1.54742,1.54778,1608800007.0
2005-03-04 23:20:00,1.54775,1.54781,1.5475,1.54772,496500000.0
2005-03-04 23:25:00,1.54784,1.54797,1.54746,1.54775,1015099999.0
2005-03-04 23:30:00,1.5477,1.54791,1.54736,1.54752,1398100005.0
2005-03-04 23:35:00,1.5475,1.54795,1.5475,1.5479,762599998.0
2005-03-04 23:40:00,1.54795,1.54805,1.54743,1.54772,1540600007.0
2005-03-04 23:45:00,1.54755,1.54785,1.5474,1.54765,1187500002.0
2005-03-04 23:50:00,1.54781,1.54812,1.54744,1.5476,1048999998.0
2005-03-04 23:55:00,1.54761,1.54801,1.54748,1.54749,757900002.0
2005-03-07 00:00:00,1.54687,1.54757,1.54679,1.54757,1234200007.0
2005-03-07 00:05:00,1.54728,1.54739,1.54697,1.54708,1094500007.0
2005-03-07 00:10:00,1.54711,1.54743,1.54687,1.5472,949900005.0
2005-03-07 00:15:00,1.5475,1.54751,1.54694,1.54736,1473700004.0
2005-03-07 00:20:00,1.5472,1.54745,1.54695,1.54709,948300009.0
2005-03-07 00:25:00,1.5473,1.54763,1.54694,1.54749,949600003.0
2005-03-07 00:30:00,1.54718,1.54763,1.54707,1.54735,1558899998.0
2005-03-07 00:35:00,1.54735,1.54757,1.54705,1.54724,1153700003.0
2005-03-07 00:40:00,1.54758,1.54787,1.5469,1.5473,1600800013.0
2005-03-07 00:45:00,1.54741,1.54781,1.54739,1.5476,1315499999.0
2005-03-07 00:50:00,1.54738,1.5478,1.54737,1.54762,1526000007.0
2005-03-07 00:55:00,1.54746,1.54785,1.5473,1.54759,1832099996.0
2005-03-07 01:00:00,1.54728,1.54771,1.54723,1.54726,1361500006.0
2005-03-07 01:05:00,1.54758,1.54772,1.54721,1.54749,1386000005.0
2005-03-07 01:10:00,1.54756,1.54766,1.54706,1.54723,1305399997.0
2005-03-07 01:15:00,1.54736,1.54752,1.54695,1.54752,1212499999.0
2005-03-07 01:20:00,1.54741,1.54758,1.54718,1.54724,908099994.0
2005-03-07 01:25:00,1.54757,1.54773,1.54727,1.54735,1267500004.0
2005-03-07 01:30:00,1.54743,1.54807,1.5474,1.54785,1463700000.0
2005-03-07 01:35:00,1.54767,1.5479,1.54735,1.54762,1684799993.0
2005-03-07 01:40:00,1.54775,1.5478,1.54733,1.5474,1113800000.0
2005-03-07 01:45:00,1.54753,1.54789,1.54751,1.54777,1190799998.0
2005-03-07 01:50:00,1.5478,1.54783,1.5472,1.54727,947000001.0
2005-03-07 01:55:00,1.54785,1.54788,1.5469,1.54743,1421700013.0
2005-03-07 02:00:00,1.54763,1.54763,1.54717,1.54748,1870699992.0
2005-03-07 02:05:00,1.54714,1.54758,1.54691,1.54746,1317300005.0
2005-03-07 02:10:00,1.54753,1.54753,1.54696,1.5475,1474200000.0
2005-03-07 02:15:00,1.54755,1.5476,1.54712,1.54723,1881800014.0
2005-03-07 02:20:00,1.54738,1.54771,1.54701,1.54724,1566199989.0
2005-03-07 02:25:00,1.54718,1.54776,1.54717,1.54756,1758899995.0
2005-03-07 02:30:00,1.54721,1.54748,1.54704,1.54712,1133100005.0
2005-03-07 02:35:00,1.54723,1.54763,1.54706,1.54717,1347500009.0
2005-03-07 02:40:00,1.54722,1.54722,1.54683,1.54708,986600003.0
2005-03-07 02:45:00,1.547,1.54721,1.54687,1.54711,1010600002.0
2005-03-07 02:50:00,1.5472,1.54733,1.54695,1.54708,751599996.0
2005-03-07 02:55:00,1.547,1.54718,1.54679,1.547,1182799998.0
2005-03-07 03:00:00,1.54702,1.54717,1.54674,1.54687,1356100005.0
2005-03-07 03:05:00,1.5469,1.54704,1.54613,1.54685,1103899995.0
2005-03-07 03:10:00,1.54695,1.54717,1.54659,1.547,1330799998.0
2005-03-07 03:15:00,1.54686,1.5473,1.54651,1.54698,1324600004.0
2005-03-07 03:20:00,1.54698,1.54708,1.54665,1.54667,995799998.0
2005-03-07 03:25:00,1.54704,1.54717,1.54668,1.54707,935799999.0
2005-03-07 03:30:00,1.54698,1.54741,1.54678,1.54702,1745999987.0
2005-03-07 03:35:00,1.54713,1.54744,1.54708,1.54735,784300005.0
2005-03-07 03:40:00,1.54726,1.54735,1.54684,1.54703,1346999998.0
2005-03-07 03:45:00,1.54714,1.54735,1.54686,1.54726,1204700001.0
2005-03-07 03:50:00,1.5472,1.54742,1.54701,1.5473,1051399999.0
2005-03-07 03:55:00,1.54734,1.54748,1.54699,1.5474,997799998.0
2005-03-07 04:00:00,1.54752,1.54757,1.54702,1.54725,1297400015.0
2005-03-07 04:05:00,1.54717,1.54755,1.54705,1.54731,1440900005.0
2005-03-07 04:10:00,1.54728,1.54761,1.54716,1.54719,965600001.0
2005-03-07 04:15:00,1.54728,1.54745,1.54683,1.54733,1120100005.0
2005-03-07 04:20:00,1.54717,1.54759,1.54699,1.54716,1308199996.0
2005-03-07 04:25:00,1.54732,1.54748,1.547,1.54714,1576000006.0
2005-03-07 04:30:00,1.54731,1.54748,1.54697,1.5471,643600001.0
2005-03-07 04:35:00,1.5471,1.54736,1.54694,1.5472,1587799985.0
2005-03-07 04:40:00,1.54732,1.54755,1.54713,1.54724,1227600005.0
2005-03-07 04:45:00,1.54715,1.5477,1.54697,1.54743,1098300003.0
2005-03-07 04:50:00,1.54753,1.54788,1.54717,1.54752,1043099996.0
2005-03-07 04:55:00,1.54755,1.54788,1.54742,1.54757,1347000001.0
2005-03-07 05:00:00,1.54745,1.54783,1.54701,1.54777,1222600001.0
2005-03-07 05:05:00,1.5476,1.54781,1.54726,1.54766,1445200008.0
2005-03-07 05:10:00,1.54753,1.54774,1.54744,1.54751,909699996.0
2005-03-07 05:15:00,1.54745,1.54775,1.54736,1.54754,867699996.0
2005-03-07 05:20:00,1.54765,1.54773,1.54718,1.54758,1461500000.0
2005-03-07 05:25:00,1.5475,1.54791,1.5474,1.54767,1158100005.0
2005-03-07 05:30:00,1.54786,1.54822,1.54758,1.54795,1148500005.0
2005-03-07 05:35:00,1.54791,1.54791,1.54716,1.54724,1318499994.0
2005-03-07 05:40:00,1.5474,1.54786,1.5474,1.54753,749400003.0
2005-03-07 05:45:00,1.5477,1.54784,1.54748,1.54748,1354299993.0
2005-03-07 05:50:00,1.54772,1.54779,1.54718,1.54732,1449500005.0
2005-03-07 05:55:00,1.54735,1.54767,1.54716,1.5474,1373300006.0
2005-03-07 06:00:00,1.54736,1.54755,1.54698,1.547,1230500008.0
2005-03-07 06:05:00,1.54732,1.54753,1.54686,1.54733,1677900010.0
2005-03-07 06:10:00,1.5474,1.54749,1.54711,1.54733,1012500003.0
2005-03-07 06:15:00,1.54743,1.54746,1.54698,1.54735,956199994.0
2005-03-07 06:20:00,1.54745,1.54759,1.54724,1.54757,1130200002.0
2005-03-07 06:25:00,1.54752,1.54763,1.54701,1.54722,1605100003.0
2005-03-07 06:30:00,1.54747,1.54758,1.54734,1.54755,847000009.0
2005-03-07 06:35:00,1.54752,1.54769,1.5472,1.54745,1294900002.0
2005-03-07 06:40:00,1.54738,1.54775,1.54725,1.54756,1187900005.0
2005-03-07 06:45:00,1.54765,1.54779,1.54724,1.54739,1431400007.0
2005-03-07 06:50:00,1.54677,1.54767,1.54672,1.54744,1806199989.0
2005-03-07 06:55:00,1.54765,1.54781,1.54723,1.54735,1452800005.0
2005-03-07 07:00:00,1.54741,1.5477,1.54722,1.54734,1236800003.0
2005-03-07 07:05:00,1.54742,1.54774,1.54717,1.54734,1174499996.0
2005-03-07 07:10:00,1.54759,1.5481,1.54731,1.548,1317999999.0
2005-03-07 07:15:00,1.54799,1.54815,1.54771,1.54779,1668799996.0
2005-03-07 07:20:00,1.54797,1.54833,1.5476,1.54825,1474899993.0
2005-03-07 07:25:00,1.54813,1.54841,1.54788,1.54833,1256799999.0
2005-03-07 07:30:00,1.54829,1.54839,1.54787,1.54814,1448800004.0
2005-03-07 07:35:00,1.548,1.54831,1.548,1.54824,1074000005.0
2005-03-07 07:40:00,1.54809,1.54834,1.54788,1.54812,1379599998.0
2005-03-07 07:45:00,1.54818,1.54825,1.54781,1.54805,1218599997.0
2005-03-07 07:50:00,1.54799,1.54819,1.54775,1.54803,1170200003.0
2005-03-07 07:55:00,1.548,1.5482,1.54789,1.54802,856900001.0
2005-03-07 08:00:00,1.54796,1.54807,1.54775,1.54793,994100004.0
2005-03-07 08:05:00,1.54796,1.54807,1.5477,1.5478,1314600003.0
2005-03-07 08:10:00,1.54772,1.548,1.54743,1.5479,1418400003.0
2005-03-07 08:15:00,1.54793,1.54808,1.5475,1.54761,1194799992.0
2005-03-07 08:20:00,1.54793,1.54816,1.54771,1.54771,904299998.0
2005-03-07 08:25:00,1.5476,1.54789,1.5475,1.54773,1548800005.0
2005-03-07 08:30:00,1.54782,1.54788,1.54757,1.54768,1029499997.0
2005-03-07 08:35:00,1.54778,1.54799,1.54766,1.54779,945399996.0
2005-03-07 08:40:00,1.54777,1.54792,1.54748,1.5478,1548000005.0
2005-03-07 08:45:00,1.5478,1.54801,1.54755,1.5479,1277499994.0
2005-03-07 08:50:00,1.54782,1.54801,1.54742,1.54757,982500005.0
2005-03-07 08:55:00,1.54781,1.54792,1.54754,1.54777,1118400002.0
2005-03-07 09:00:00,1.54754,1.54794,1.54745,1.54783,1253300004.0
2005-03-07 09:05:00,1.54783,1.54796,1.54757,1.5478,1390300002.0
2005-03-07 09:10:00,1.54795,1.5481,1.54694,1.54741,1354300000.0
2005-03-07 09:15:00,1.54742,1.54812,1.54736,1.54788,2030100005.0
2005-03-07 09:20:00,1.54808,1.54815,1.54757,1.54776,1447800002.0
2005-03-07 09:25:00,1.54769,1.54788,1.54715,1.54731,1315499996.0
2005-03-07 09:30:00,1.54748,1.54751,1.54713,1.54727,1603400000.0
2005-03-07 09:35:00,1.5474,1.54755,1.54723,1.54749,867600002.0
2005-03-07 09:40:00,1.54733,1.548,1.54721,1.5476,1154700001.0
2005-03-07 09:45:00,1.54761,1.54761,1.5471,1.54724,1130700004.0
2005-03-07 09:50:00,1.54727,1.54739,1.54682,1.54693,1667399994.0
2005-03-07 09:55:00,1.54702,1.54731,1.54683,1.54714,1246600000.0
2005-03-07 10:00:00,1.54736,1.54739,1.54703,1.54735,1121900000.0
2005-03-07 10:05:00,1.54723,1.54749,1.54708,1.5473,1600900000.0
2005-03-07 10:10:00,1.54748,1.54777,1.54726,1.54749,1440100007.0
2005-03-07 10:15:00,1.54755,1.54767,1.54743,1.5475,1161600003.0
2005-03-07 10:20:00,1.54752,1.54772,1.54722,1.54733,1477500013.0
2005-03-07 10:25:00,1.54735,1.54762,1.54713,1.54756,1924900009.0
2005-03-07 10:30:00,1.54748,1.54758,1.54717,1.54725,1386399996.0
2005-03-07 10:35:00,1.54728,1.54763,1.54717,1.54743,1138000002.0
2005-03-07 10:40:00,1.54724,1.54755,1.54693,1.54742,1573400004.0
2005-03-07 10:45:00,1.54748,1.54755,1.54722,1.54738,1336400003.0
2005-03-07 10:50:00,1.54735,1.54773,1.54734,1.54753,1577800000.0
2005-03-07 10:55:00,1.54741,1.54784,1.54741,1.54747,1371699999.0
2005-03-07 11:00:00,1.54775,1.54775,1.54733,1.54761,1135199997.0
2005-03-07 11:05:00,1.54757,1.54778,1.54736,1.54768,1967200015.0
2005-03-07 11:10:00,1.54767,1.54777,1.54746,1.54768,1123700012.0
2005-03-07 11:15:00,1.54763,1.54767,1.54737,1.54752,1570199991.0
2005-03-07 11:20:00,1.54749,1.54767,1.54735,1.54747,1851699994.0
2005-03-07 11:25:00,1.54755,1.54761,1.54718,1.5475,1475500009.0
2005-03-07 11:30:00,1.5475,1.54789,1.5473,1.54787,1904999997.0
2005-03-07 11:35:00,1.54776,1.54806,1.54768,1.54792,1430099992.0
2005-03-07 11:40:00,1.54797,1.54808,1.54773,1.5478,1580099993.0
2005-03-07 11:45:00,1.54799,1.54815,1.54778,1.54793,1318499997.0
2005-03-07 11:50:00,1.54765,1.54835,1.54752,1.54825,1817799996.0
2005-03-07 11:55:00,1.54834,1.54852,1.54794,1.54801,1629900001.0
2005-03-07 12:00:00,1.54809,1.54809,1.54758,1.54785,1493199994.0
2005-03-07 12:05:00,1.54787,1.54824,1.5477,1.54789,1472599996.0
2005-03-07 12:10:00,1.54779,1.54793,1.54751,1.54773,1465700001.0
2005-03-07 12:15:00,1.54782,1.54796,1.54764,1.54787,1460300003.0
2005-03-07 12:20:00,1.54781,1.54795,1.54739,1.54766,1392000002.0
2005-03-07 12:25:00,1.54782,1.54795,1.54754,1.54767,1418099994.0
2005-03-07 12:30:00,1.54766,1.54796,1.54761,1.5478,1277199994.0
2005-03-07 12:35:00,1.54795,1.54831,1.54781,1.5481,1520200004.0
2005-03-07 12:40:00,1.54805,1.54822,1.5478,1.54811,1316999996.0
2005-03-07 12:45:00,1.54794,1.54823,1.54774,1.54796,1526900002.0
2005-03-07 12:50:00,1.54783,1.54817,1.54771,1.54797,2050099992.0
2005-03-07 12:55:00,1.54798,1.5482,1.54781,1.54787,1388800000.0
2005-03-07 13:00:00,1.5479,1.54828,1.54781,1.54805,925799999.0
2005-03-07 13:05:00,1.54812,1.54867,1.54802,1.54837,1680799990.0
2005-03-07 13:10:00,1.54852,1.54862,1.54825,1.54836,1095900004.0
2005-03-07 13:15:00,1.54824,1.54855,1.54818,1.54824,1214800005.0
2005-03-07 13:20:00,1.54842,1.54908,1.54833,1.54899,1114399994.0
2005-03-07 13:25:00,1.54894,1.5495,1.54866,1.54937,1402400002.0
2005-03-07 13:30:00,1.54937,1.55008,1.54937,1.54988,1013800006.0
2005-03-07 13:35:00,1.54978,1.55013,1.54971,1.54984,1300300001.0
2005-03-07 13:40:00,1.54988,1.54989,1.54943,1.54978,1248699993.0
2005-03-07 13:45:00,1.54981,1.54997,1.54949,1.54969,1774300000.0
2005-03-07 13:50:00,1.54977,1.55005,1.54952,1.54963,1266899995.0
2005-03-07 13:55:00,1.54981,1.54999,1.54954,1.54988,1486300002.0
2005-03-07 14:00:00,1.54999,1.55028,1.54979,1.55006,1508200005.0
2005-03-07 14:05:00,1.55025,1.55031,1.54994,1.55011,1343600001.0
2005-03-07 14:10:00,1.55023,1.55059,1.55015,1.5504,1171200007.0
2005-03-07 14:15:00,1.55047,1.55145,1.55034,1.55119,1482999999.0
2005-03-07 14:20:00,1.55142,1.55146,1.55107,1.5513,1632900011.0
2005-03-07 14:25:00,1.55145,1.55151,1.55101,1.55127,1416599999.0
2005-03-07 14:30:00,1.55138,1.55142,1.5511,1.55127,1474299993.0
2005-03-07 14:35:00,1.55131,1.55148,1.55106,1.55123,1706700002.0
2005-03-07 14:40:00,1.55123,1.55155,1.55108,1.55135,1654100001.0
2005-03-07 14:45:00,1.55147,1.5517,1.5512,1.55142,1052200002.0
2005-03-07 14:50:00,1.55154,1.55154,1.55114,1.5512,869000002.0
2005-03-07 14:55:00,1.55127,1.55143,1.55095,1.5512,1070200002.0
2005-03-07 15:00:00,1.55127,1.55153,1.5511,1.55147,1407099996.0
2005-03-07 15:05:00,1.5513,1.55152,1.5511,1.55121,1087699997.0
2005-03-07 15:10:00,1.55132,1.55157,1.55109,1.55129,1772400001.0
2005-03-07 15:15:00,1.5513,1.55161,1.55117,1.55142,1455800010.0
2005-03-07 15:20:00,1.5515,1.5516,1.55125,1.55152,1042900006.0
2005-03-07 15:25:00,1.55147,1.55164,1.55122,1.55135,1355499995.0
2005-03-07 15:30:00,1.55138,1.55157,1.55125,1.55128,1058499995.0
2005-03-07 15:35:00,1.55157,1.55164,1.55121,1.55143,964500002.0
2005-03-07 15:40:00,1.5514,1.5515,1.55103,1.55123,1118499989.0
2005-03-07 15:45:00,1.55132,1.55141,1.55105,1.55129,1601699982.0
2005-03-07 15:50:00,1.55122,1.55135,1.551,1.5513,1398399991.0
2005-03-07 15:55:00,1.55124,1.5514,1.55107,1.55107,1597099994.0
2005-03-07 16:00:00,1.55117,1.55151,1.55085,1.55147,1492600003.0
2005-03-07 16:05:00,1.55141,1.5517,1.55124,1.55152,1254100005.0
2005-03-07 16:10:00,1.55166,1.55184,1.55124,1.55159,1575500002.0
2005-03-07 16:15:00,1.55138,1.5518,1.55137,1.55171,1655100000.0
2005-03-07 16:20:00,1.55183,1.552,1.55165,1.55172,1555399993.0
2005-03-07 16:25:00,1.5517,1.55208,1.55136,1.55198,1384900017.0
2005-03-07 16:30:00,1.55148,1.55188,1.55147,1.55157,778000000.0
2005-03-07 16:35:00,1.55146,1.553,1.55094,1.55137,1863799984.0
2005-03-07 16:40:00,1.55134,1.55165,1.5512,1.55151,1337399989.0
2005-03-07 16:45:00,1.55163,1.55202,1.55163,1.55187,1292800005.0
2005-03-07 16:50:00,1.55207,1.55207,1.5516,1.55174,1292800007.0
2005-03-07 16:55:00,1.55193,1.55212,1.55167,1.55208,1843400013.0
2005-03-07 17:00:00,1.55194,1.55221,1.55177,1.552,1573200001.0
2005-03-07 17:05:00,1.5521,1.5522,1.55189,1.55211,1527499999.0
2005-03-07 17:10:00,1.5522,1.55245,1.55197,1.5523,1350100002.0
2005-03-07 17:15:00,1.55231,1.55249,1.55199,1.55218,1293700005.0
2005-03-07 17:20:00,1.55215,1.55247,1.55201,1.55215,1222299998.0
2005-03-07 17:25:00,1.55244,1.55263,1.55233,1.5526,1188600005.0
2005-03-07 17:30:00,1.55247,1.55282,1.55226,1.55262,1176000001.0
2005-03-07 17:35:00,1.55275,1.55283,1.5523,1.55249,1345900001.0
2005-03-07 17:40:00,1.55247,1.5527,1.55232,1.55261,1367999997.0
2005-03-07 17:45:00,1.55249,1.55267,1.55238,1.55255,1623400017.0
2005-03-07 17:50:00,1.55252,1.55261,1.55222,1.55234,1205200000.0
2005-03-07 17:55:00,1.55235,1.5526,1.55224,1.55231,754899998.0
2005-03-07 18:00:00,1.55225,1.5527,1.55211,1.5524,7863500079.0
2005-03-07 18:05:00,1.5524,1.5525,1.5515,1.55159,5742000063.0
2005-03-07 18:10:00,1.5524,1.5525,1.55145,1.5524,7580500007.0
2005-03-07 18:15:00,1.5515,1.5526,1.55134,1.5524,7829600023.0
2005-03-07 18:20:00,1.55159,1.5524,1.55142,1.5524,6472100008.0
2005-03-07 18:25:00,1.5524,1.5526,1.55149,1.55158,7664199999.0
2005-03-07 18:30:00,1.5517,1.5526,1.55159,1.5526,7354600009.0
2005-03-07 18:35:00,1.55222,1.5523,1.55173,1.55191,9137199990.0
2005-03-07 18:40:00,1.5526,1.5526,1.55188,1.55205,4978199994.0
2005-03-07 18:45:00,1.55216,1.55246,1.55186,1.55206,2791399998.0
2005-03-07 18:50:00,1.55222,1.55281,1.55199,1.55251,5560399994.0
2005-03-07 18:55:00,1.55261,1.55274,1.55231,1.5525,6050400009.0
2005-03-07 19:00:00,1.55233,1.55263,1.55217,1.55217,2765500012.0
2005-03-07 19:05:00,1.55227,1.55238,1.55203,1.5521,6346900022.0
2005-03-07 19:10:00,1.55215,1.55242,1.55201,1.55227,3486000012.0
2005-03-07 19:15:00,1.55235,1.55252,1.55208,1.55223,4735999994.0
2005-03-07 19:20:00,1.55233,1.55237,1.55201,1.55225,3660700007.0
2005-03-07 19:25:00,1.55235,1.55257,1.55215,1.55242,4643600016.0
2005-03-07 19:30:00,1.5519,1.55255,1.5519,1.55236,5844800025.0
2005-03-07 19:35:00,1.55238,1.55255,1.55214,1.55217,4070500006.0
2005-03-07 19:40:00,1.55243,1.55258,1.5523,1.5525,2698600011.0
2005-03-07 19:45:00,1.55248,1.55264,1.55225,1.55255,3100400006.0
2005-03-07 19:50:00,1.55247,1.55255,1.55228,1.55228,1953200000.0
2005-03-07 19:55:00,1.55246,1.55254,1.55197,1.5524,5751299994.0
2005-03-07 20:00:00,1.55236,1.55244,1.55211,1.55237,2352700009.0
2005-03-07 20:05:00,1.55246,1.55262,1.55211,1.55222,2553500009.0
2005-03-07 20:10:00,1.55213,1.55243,1.55174,1.55211,3695000016.0
2005-03-07 20:15:00,1.55218,1.55238,1.5521,1.5522,3726200005.0
2005-03-07 20:20:00,1.5526,1.5526,1.55177,1.5518,3579800009.0
2005-03-07 20:25:00,1.5518,1.55203,1.55156,1.55156,3405700014.0
2005-03-07 20:30:00,1.55166,1.5526,1.55157,1.55176,3261700015.0
2005-03-07 20:35:00,1.55176,1.55202,1.55158,1.55159,4971300018.0
2005-03-07 20:40:00,1.55189,1.55194,1.55144,1.55149,4497000004.0
2005-03-07 20:45:00,1.55175,1.55226,1.55157,1.55208,3927899988.0
2005-03-07 20:50:00,1.55217,1.55222,1.55188,1.55202,5766600008.0
2005-03-07 20:55:00,1.55219,1.5528,1.55203,1.5528,6873199966.0
2005-03-07 21:00:00,1.5529,1.5531,1.55192,1.55206,6600699977.0
2005-03-07 21:05:00,1.5519,1.55219,1.55161,1.55196,2924000002.0
2005-03-07 21:10:00,1.5521,1.55243,1.55195,1.55235,3638200022.0
2005-03-07 21:15:00,1.55245,1.55252,1.55178,1.55235,3987300012.0
2005-03-07 21:20:00,1.5529,1.5529,1.55192,1.55239,7326300029.0
2005-03-07 21:25:00,1.5525,1.55272,1.55209,1.55241,3676100009.0
2005-03-07 21:30:00,1.55225,1.55254,1.55214,1.55233,4597600002.0
2005-03-07 21:35:00,1.55256,1.55264,1.55206,1.55255,2001600001.0
2005-03-07 21:40:00,1.55224,1.55251,1.55193,1.55217,4458900009.0
2005-03-07 21:45:00,1.55241,1.55275,1.55229,1.55241,4511500011.0
2005-03-07 21:50:00,1.55262,1.55293,1.55242,1.55245,3665500015.0
2005-03-07 21:55:00,1.55245,1.55274,1.55225,1.55257,3538300007.0
2005-03-07 22:00:00,1.5525,1.55311,1.55216,1.55299,3178900010.0
2005-03-07 22:05:00,1.553,1.553,1.55244,1.55265,1826000004.0
2005-03-07 22:10:00,1.55282,1.5529,1.55248,1.5527,1648099997.0
2005-03-07 22:15:00,1.5525,1.55285,1.55234,1.55257,1224200000.0
2005-03-07 22:20:00,1.55266,1.5529,1.55233,1.55266,2030100002.0
2005-03-07 22:25:00,1.55256,1.5527,1.55222,1.55268,2713800000.0
2005-03-07 22:30:00,1.55265,1.55275,1.55235,1.55262,1852400008.0
2005-03-07 22:35:00,1.55271,1.5528,1.55214,1.55233,2754400012.0
2005-03-07 22:40:00,1.55256,1.55262,1.55214,1.55251,3388400008.0
2005-03-07 22:45:00,1.55252,1.55286,1.5522,1.55259,2270099997.0
2005-03-07 22:50:00,1.55256,1.553,1.55215,1.55274,1461000001.0
2005-03-07 22:55:00,1.55282,1.55296,1.55213,1.5524,1350800001.0
2005-03-07 23:00:00,1.55233,1.55272,1.55199,1.55272,1341200005.0
2005-03-07 23:05:00,1.55222,1.55288,1.55222,1.55282,853100001.0
2005-03-07 23:10:00,1.55275,1.55275,1.55212,1.55247,1099600003.0
2005-03-07 23:15:00,1.55258,1.55298,1.55223,1.5527,1054700007.0
2005-03-07 23:20:00,1.55229,1.55272,1.55221,1.55242,1053799994.0
2005-03-07 23:25:00,1.55238,1.55258,1.55232,1.55242,1466200010.0
2005-03-07 23:30:00,1.55254,1.55268,1.55225,1.55247,1297300010.0
2005-03-07 23:35:00,1.55256,1.55277,1.55227,1.55247,1118300008.0
2005-03-07 23:40:00,1.55241,1.55267,1.55177,1.55233,1350700010.0
2005-03-07 23:45:00,1.55245,1.55252,1.55226,1.55243,787300001.0
2005-03-07 23:50:00,1.55238,1.55238,1.55191,1.5521,1036300001.0
2005-03-07 23:55:00,1.5522,1.5523,1.55202,1.5521,522500008.0
2005-03-08 00:00:00,1.55235,1.55253,1.55193,1.55233,1189000014.0
2005-03-08 00:05:00,1.55215,1.55245,1.55181,1.5523,1683200009.0
2005-03-08 00:10:00,1.55178,1.55229,1.5517,1.55206,1481800014.0
2005-03-08 00:15:00,1.55226,1.55234,1.55164,1.55184,1882600009.0
2005-03-08 00:20:00,1.5519,1.55222,1.55168,1.55184,1390600003.0
2005-03-08 00:25:00,1.55206,1.55223,1.5518,1.55202,1484500012.0
2005-03-08 00:30:00,1.55215,1.55218,1.55184,1.5521,1071600005.0
2005-03-08 00:35:00,1.5521,1.55222,1.55178,1.552,704100007.0
2005-03-08 00:40:00,1.55215,1.55218,1.55173,1.55202,1295700000.0
2005-03-08 00:45:00,1.552,1.55215,1.55167,1.55182,1255700007.0
2005-03-08 00:50:00,1.55189,1.55205,1.55148,1.55175,1211300002.0
2005-03-08 00:55:00,1.55155,1.55183,1.55137,1.55155,1008500005.0
2005-03-08 01:00:00,1.55163,1.55197,1.5514,1.55174,1600000018.0
2005-03-08 01:05:00,1.5518,1.55186,1.5515,1.55173,1722300001.0
2005-03-08 01:10:00,1.55185,1.55185,1.55137,1.55167,969500007.0
2005-03-08 01:15:00,1.55178,1.55208,1.55121,1.55163,1183500010.0
2005-03-08 01:20:00,1.55185,1.5519,1.55152,1.55153,539200001.0
2005-03-08 01:25:00,1.5515,1.55189,1.55131,1.55168,1449000015.0
2005-03-08 01:30:00,1.55173,1.55194,1.55149,1.55185,863300002.0
2005-03-08 01:35:00,1.55175,1.55204,1.55154,1.55165,1262899997.0
2005-03-08 01:40:00,1.55171,1.55198,1.55142,1.55195,1091200010.0
2005-03-08 01:45:00,1.5519,1.55217,1.55171,1.55177,993300003.0
2005-03-08 01:50:00,1.55192,1.55205,1.55152,1.55205,1082300007.0
2005-03-08 01:55:00,1.55169,1.55231,1.55156,1.55205,1254400003.0
2005-03-08 02:00:00,1.55236,1.55245,1.55155,1.55165,1425199993.0
2005-03-08 02:05:00,1.55161,1.55193,1.55139,1.5517,1605700016.0
2005-03-08 02:10:00,1.55158,1.55196,1.55149,1.55195,1458100004.0
2005-03-08 02:15:00,1.55183,1.55207,1.55164,1.55195,1178300003.0
2005-03-08 02:20:00,1.5519,1.55206,1.55172,1.55187,1394900001.0
2005-03-08 02:25:00,1.55183,1.55229,1.55181,1.55218,1421699995.0
2005-03-08 02:30:00,1.55202,1.5524,1.55184,1.55222,1514800010.0
2005-03-08 02:35:00,1.55233,1.5524,1.55195,1.5522,1020800000.0
2005-03-08 02:40:00,1.55211,1.55268,1.55205,1.55268,1176399994.0
2005-03-08 02:45:00,1.5527,1.5527,1.55217,1.55235,1154600003.0
2005-03-08 02:50:00,1.55257,1.55282,1.55222,1.55276,1258000008.0
2005-03-08 02:55:00,1.55259,1.55282,1.55248,1.55256,1156100010.0
2005-03-08 03:00:00,1.5526,1.55289,1.55243,1.55255,1710999994.0
2005-03-08 03:05:00,1.55263,1.55278,1.55234,1.55247,1167999995.0
2005-03-08 03:10:00,1.55236,1.55258,1.55216,1.55243,770699998.0
2005-03-08 03:15:00,1.55249,1.55269,1.55231,1.5524,1356400001.0
2005-03-08 03:20:00,1.55227,1.55255,1.55222,1.55241,1259800001.0
2005-03-08 03:25:00,1.55227,1.5526,1.55205,1.55216,1305499999.0
2005-03-08 03:30:00,1.55236,1.5525,1.552,1.55231,1713300001.0
2005-03-08 03:35:00,1.5523,1.55242,1.55199,1.55235,843300006.0
2005-03-08 03:40:00,1.5523,1.55242,1.55193,1.55213,1689400003.0
2005-03-08 03:45:00,1.55235,1.5526,1.55213,1.5526,1435400009.0
2005-03-08 03:50:00,1.5524,1.55253,1.55202,1.55244,1232200001.0
2005-03-08 03:55:00,1.55242,1.55242,1.55198,1.5522,1437800010.0
2005-03-08 04:00:00,1.55218,1.55247,1.55196,1.55245,1084899990.0
2005-03-08 04:05:00,1.55244,1.55252,1.55204,1.55245,1464500003.0
2005-03-08 04:10:00,1.5524,1.55269,1.55203,1.55269,863099998.0
2005-03-08 04:15:00,1.55252,1.55267,1.55224,1.5524,1453400000.0
2005-03-08 04:20:00,1.55235,1.55277,1.5523,1.55232,1579300002.0
2005-03-08 04:25:00,1.55257,1.55271,1.55222,1.55259,1261500008.0
2005-03-08 04:30:00,1.55259,1.55288,1.55243,1.55287,961600007.0
2005-03-08 04:35:00,1.55292,1.55295,1.55254,1.55256,1478700006.0
2005-03-08 04:40:00,1.55286,1.5531,1.5526,1.55264,1481199994.0
2005-03-08 04:45:00,1.55255,1.55278,1.55237,1.55262,1074700012.0
2005-03-08 04:50:00,1.55267,1.55278,1.55243,1.55262,719299999.0
2005-03-08 04:55:00,1.55247,1.55273,1.55232,1.5527,1334600001.0
2005-03-08 05:00:00,1.55264,1.55289,1.55197,1.55259,1346700008.0
2005-03-08 05:05:00,1.55259,1.55281,1.55246,1.55246,935000003.0
2005-03-08 05:10:00,1.5525,1.55277,1.5524,1.5525,1091000009.0
2005-03-08 05:15:00,1.55258,1.55273,1.55217,1.55259,881299998.0
2005-03-08 05:20:00,1.55258,1.55284,1.5523,1.55279,1160200007.0
2005-03-08 05:25:00,1.55264,1.55285,1.55253,1.55268,922799995.0
2005-03-08 05:30:00,1.55248,1.55281,1.55221,1.55275,1268799999.0
2005-03-08 05:35:00,1.5526,1.55282,1.55239,1.55267,1122699998.0
2005-03-08 05:40:00,1.55278,1.55291,1.55228,1.55277,1104400010.0
2005-03-08 05:45:00,1.5527,1.55278,1.5522,1.55236,1296800009.0
2005-03-08 05:50:00,1.55255,1.55281,1.55231,1.55231,2056500009.0
2005-03-08 05:55:00,1.55231,1.55259,1.55227,1.55227,1784100013.0
2005-03-08 06:00:00,1.55237,1.55248,1.55215,1.55228,1052400001.0
2005-03-08 06:05:00,1.55243,1.55254,1.55198,1.55233,1740999993.0
2005-03-08 06:10:00,1.55241,1.55253,1.5521,1.55252,1486199998.0
2005-03-08 06:15:00,1.55249,1.55276,1.55241,1.55255,1313500002.0
2005-03-08 06:20:00,1.55265,1.55285,1.5524,1.5527,1280000011.0
2005-03-08 06:25:00,1.55238,1.55276,1.55217,1.55264,1173800004.0
2005-03-08 06:30:00,1.55265,1.55274,1.5524,1.55258,1105300004.0
2005-03-08 06:35:00,1.55257,1.55276,1.55239,1.55248,1255000005.0
2005-03-08 06:40:00,1.55246,1.55271,1.55236,1.55244,1309900005.0
2005-03-08 06:45:00,1.55243,1.55256,1.55223,1.5523,1077000001.0
2005-03-08 06:50:00,1.55238,1.55259,1.55224,1.5525,1261100007.0
2005-03-08 06:55:00,1.55245,1.55256,1.55192,1.55225,1610799999.0
2005-03-08 07:00:00,1.55242,1.55265,1.55207,1.55254,1931400005.0
2005-03-08 07:05:00,1.55249,1.55271,1.55222,1.55235,1502799999.0
2005-03-08 07:10:00,1.55227,1.55255,1.55219,1.55246,952199995.0
2005-03-08 07:15:00,1.55238,1.55258,1.55203,1.55228,1353399995.0
2005-03-08 07:20:00,1.55237,1.55258,1.55219,1.55229,1433199997.0
2005-03-08 07:25:00,1.55238,1.55258,1.55215,1.55244,1303500002.0
2005-03-08 07:30:00,1.5524,1.55255,1.55208,1.5522,1240100008.0
2005-03-08 07:35:00,1.55248,1.55262,1.55231,1.5525,843899999.0
2005-03-08 07:40:00,1.55217,1.55263,1.55211,1.5524,1207499999.0
2005-03-08 07:45:00,1.55252,1.55255,1.55225,1.5524,1102900003.0
2005-03-08 07:50:00,1.5524,1.55262,1.55199,1.55247,1497899997.0
2005-03-08 07:55:00,1.5524,1.55252,1.55179,1.55209,895399998.0
2005-03-08 08:00:00,1.55226,1.55256,1.55194,1.55231,1473299996.0
2005-03-08 08:05:00,1.55255,1.55255,1.55211,1.55243,1055900002.0
2005-03-08 08:10:00,1.55227,1.55254,1.55202,1.55202,1199700002.0
2005-03-08 08:15:00,1.5525,1.5525,1.55182,1.55245,997700009.0
2005-03-08 08:20:00,1.55243,1.55278,1.55187,1.55222,825199999.0
2005-03-08 08:25:00,1.55232,1.55264,1.55222,1.55241,1327900005.0
2005-03-08 08:30:00,1.55256,1.55273,1.5523,1.55272,801899995.0
2005-03-08 08:35:00,1.5527,1.55277,1.55234,1.55268,930300004.0
2005-03-08 08:40:00,1.55257,1.55277,1.55236,1.55241,1148000000.0
2005-03-08 08:45:00,1.55249,1.55262,1.55204,1.55231,1497900002.0
2005-03-08 08:50:00,1.55231,1.55265,1.55224,1.55248,1235700008.0
2005-03-08 08:55:00,1.55263,1.55271,1.55241,1.55263,1225300003.0
2005-03-08 09:00:00,1.55258,1.55285,1.55257,1.55259,1018000001.0
2005-03-08 09:05:00,1.55263,1.55321,1.55251,1.55313,1332400002.0
2005-03-08 09:10:00,1.55295,1.5537,1.55294,1.55344,1390299998.0
2005-03-08 09:15:00,1.55365,1.55366,1.55303,1.55322,934299997.0
2005-03-08 09:20:00,1.55338,1.55338,1.55277,1.55314,1327400003.0
2005-03-08 09:25:00,1.55297,1.55337,1.55287,1.55328,1334700009.0
2005-03-08 09:30:00,1.55325,1.55333,1.55274,1.55314,1286100002.0
2005-03-08 09:35:00,1.55318,1.55355,1.553,1.55324,846400004.0
2005-03-08 09:40:00,1.55332,1.55332,1.55268,1.55298,1113900006.0
2005-03-08 09:45:00,1.55303,1.55316,1.5528,1.55302,1404599999.0
2005-03-08 09:50:00,1.55314,1.55327,1.55284,1.553,1667000002.0
2005-03-08 09:55:00,1.55307,1.55327,1.55278,1.55286,1336300006.0
2005-03-08 10:00:00,1.55274,1.55291,1.55237,1.55262,1533400004.0
2005-03-08 10:05:00,1.55259,1.55268,1.55228,1.55239,1395100003.0
2005-03-08 10:10:00,1.55258,1.55279,1.55225,1.55244,1345200002.0
2005-03-08 10:15:00,1.55243,1.5529,1.55233,1.5526,1356499988.0
2005-03-08 10:20:00,1.55276,1.55283,1.55251,1.55275,1334300002.0
2005-03-08 10:25:00,1.55269,1.55279,1.55225,1.5525,1424099996.0
2005-03-08 10:30:00,1.55214,1.55236,1.55185,1.55194,1314300006.0
2005-03-08 10:35:00,1.55194,1.55216,1.55179,1.55181,1339000001.0
2005-03-08 10:40:00,1.55188,1.55206,1.55148,1.5519,1786800009.0
2005-03-08 10:45:00,1.55204,1.55204,1.55146,1.55162,1201699999.0
2005-03-08 10:50:00,1.55169,1.55231,1.55157,1.5522,1375400002.0
2005-03-08 10:55:00,1.55201,1.55251,1.55199,1.55226,1555499998.0
2005-03-08 11:00:00,1.55231,1.55247,1.55188,1.55201,1466799989.0
2005-03-08 11:05:00,1.55223,1.55231,1.55122,1.55148,1193800002.0
2005-03-08 11:10:00,1.55143,1.55169,1.55118,1.55129,1417700007.0
2005-03-08 11:15:00,1.55126,1.55158,1.55116,1.55136,1170300003.0
2005-03-08 11:20:00,1.55143,1.55172,1.55121,1.5517,1767199995.0
2005-03-08 11:25:00,1.55179,1.55221,1.55154,1.55194,1285399998.0
2005-03-08 11:30:00,1.55196,1.55224,1.55182,1.55196,1526600004.0
2005-03-08 11:35:00,1.55192,1.55243,1.5518,1.5522,1486100004.0
2005-03-08 11:40:00,1.55221,1.5523,1.55186,1.55215,1544999995.0
2005-03-08 11:45:00,1.55201,1.55228,1.55184,1.55206,1845200011.0
2005-03-08 11:50:00,1.55212,1.55224,1.5517,1.55185,1916899993.0
2005-03-08 11:55:00,1.55186,1.55214,1.55178,1.5519,1421099993.0
2005-03-08 12:00:00,1.55192,1.55192,1.55127,1.55155,1844199992.0
2005-03-08 12:05:00,1.55147,1.55158,1.55113,1.55147,1409800004.0
2005-03-08 12:10:00,1.55144,1.55151,1.55101,1.55109,1592100000.0
2005-03-08 12:15:00,1.5512,1.5513,1.55088,1.55104,1131699999.0
2005-03-08 12:20:00,1.55105,1.55113,1.55046,1.55063,1263600004.0
2005-03-08 12:25:00,1.55064,1.55097,1.55026,1.55035,1566699997.0
2005-03-08 12:30:00,1.55048,1.55062,1.55005,1.55018,1444100000.0
2005-03-08 12:35:00,1.55013,1.55053,1.54995,1.55036,1816900012.0
2005-03-08 12:40:00,1.55041,1.55071,1.55029,1.55047,1495700003.0
2005-03-08 12:45:00,1.55048,1.5506,1.55,1.55008,1331299994.0
2005-03-08 12:50:00,1.55004,1.55039,1.5498,1.54998,1807300012.0
2005-03-08 12:55:00,1.5501,1.55024,1.54979,1.55014,1294300001.0
2005-03-08 13:00:00,1.55019,1.5503,1.54989,1.54996,1050999997.0
2005-03-08 13:05:00,1.54999,1.55022,1.54979,1.55015,1564499999.0
2005-03-08 13:10:00,1.55005,1.55036,1.55005,1.55021,906600005.0
2005-03-08 13:15:00,1.55033,1.55033,1.54992,1.55015,1195899997.0
2005-03-08 13:20:00,1.55008,1.55038,1.54977,1.55025,908899994.0
2005-03-08 13:25:00,1.55036,1.55097,1.55007,1.5505,1634700002.0
2005-03-08 13:30:00,1.55058,1.55083,1.55031,1.55035,1802300000.0
2005-03-08 13:35:00,1.55048,1.55058,1.55028,1.55034,1032799998.0
2005-03-08 13:40:00,1.55028,1.55049,1.54973,1.54989,1269600003.0
2005-03-08 13:45:00,1.55012,1.55022,1.54966,1.54989,1866800001.0
2005-03-08 13:50:00,1.54985,1.55,1.54946,1.54961,1391599997.0
2005-03-08 13:55:00,1.54984,1.55016,1.54964,1.55007,1361600000.0
2005-03-08 14:00:00,1.54998,1.55004,1.54944,1.54984,1397999997.0
2005-03-08 14:05:00,1.54996,1.55028,1.54978,1.54994,1389800008.0
2005-03-08 14:10:00,1.54994,1.55042,1.54984,1.55041,1268900005.0
2005-03-08 14:15:00,1.55044,1.55045,1.55003,1.55016,1465699995.0
2005-03-08 14:20:00,1.55037,1.55041,1.54991,1.54992,1713900012.0
2005-03-08 14:25:00,1.55022,1.55047,1.54994,1.5503,1638800000.0
2005-03-08 14:30:00,1.55034,1.55055,1.55014,1.5503,1766400012.0
2005-03-08 14:35:00,1.55028,1.55085,1.55006,1.55069,1704100004.0
2005-03-08 14:40:00,1.5511,1.55121,1.5508,1.55082,1640999992.0
2005-03-08 14:45:00,1.55089,1.55121,1.55077,1.55116,1342400004.0
2005-03-08 14:50:00,1.55128,1.55145,1.55073,1.55088,1260099999.0
2005-03-08 14:55:00,1.55088,1.55101,1.55058,1.55076,1570200011.0
2005-03-08 15:00:00,1.55077,1.55108,1.5507,1.55091,1394900001.0
2005-03-08 15:05:00,1.55083,1.55117,1.55064,1.55082,1671100003.0
2005-03-08 15:10:00,1.55082,1.55099,1.55044,1.55057,1521299998.0
2005-03-08 15:15:00,1.55058,1.55103,1.55055,1.55076,1446600006.0
2005-03-08 15:20:00,1.55068,1.55118,1.55068,1.55089,893699999.0
2005-03-08 15:25:00,1.55089,1.55105,1.55065,1.55095,1182300008.0
2005-03-08 15:30:00,1.55068,1.55115,1.55065,1.55102,1188199998.0
2005-03-08 15:35:00,1.55115,1.55121,1.5508,1.55105,1228100006.0
2005-03-08 15:40:00,1.55088,1.55109,1.5507,1.551,1526000003.0
2005-03-08 15:45:00,1.55096,1.55096,1.55014,1.55052,1606199997.0
2005-03-08 15:50:00,1.5504,1.55053,1.55016,1.5503,1400800001.0
2005-03-08 15:55:00,1.55021,1.55045,1.54978,1.5499,1625000009.0
2005-03-08 16:00:00,1.54983,1.55006,1.54963,1.54978,1646799999.0
2005-03-08 16:05:00,1.5499,1.55,1.54958,1.54969,1953100007.0
2005-03-08 16:10:00,1.5497,1.55011,1.54949,1.54975,1548399994.0
2005-03-08 16:15:00,1.54934,1.54974,1.54846,1.5485,1509499997.0
2005-03-08 16:20:00,1.54868,1.54883,1.54813,1.54837,1169400002.0
2005-03-08 16:25:00,1.54855,1.54861,1.54815,1.54845,1659200000.0
2005-03-08 16:30:00,1.5483,1.54853,1.54812,1.54838,1404800014.0
2005-03-08 16:35:00,1.54846,1.54893,1.5483,1.5485,1469900013.0
2005-03-08 16:40:00,1.54857,1.549,1.54845,1.54887,1957599987.0
2005-03-08 16:45:00,1.54879,1.54896,1.54848,1.54848,1644200003.0
2005-03-08 16:50:00,1.54863,1.54875,1.54813,1.54814,1761900002.0
2005-03-08 16:55:00,1.54816,1.54853,1.5475,1.54843,1344100001.0
2005-03-08 17:00:00,1.54824,1.54848,1.54793,1.54826,1664900002.0
2005-03-08 17:05:00,1.54835,1.54875,1.54816,1.54846,1932700004.0
2005-03-08 17:10:00,1.54851,1.54881,1.5478,1.54867,470100009.0
2005-03-08 17:15:00,1.54885,1.54903,1.54853,1.54854,1319000001.0
2005-03-08 17:20:00,1.54852,1.5487,1.54827,1.54842,1609400000.0
2005-03-08 17:25:00,1.54851,1.54854,1.54821,1.54828,1365800008.0
2005-03-08 17:30:00,1.54813,1.5485,1.54797,1.54827,1785900001.0
2005-03-08 17:35:00,1.5482,1.5486,1.54817,1.54852,1229899994.0
2005-03-08 17:40:00,1.54835,1.5487,1.5478,1.54788,1440400006.0
2005-03-08 17:45:00,1.5476,1.54778,1.54683,1.54697,1331099999.0
2005-03-08 17:50:00,1.54745,1.54752,1.54674,1.5469,1332100007.0
2005-03-08 17:55:00,1.54712,1.54766,1.54704,1.54744,1822500004.0
2005-03-08 18:00:00,1.54753,1.5493,1.54746,1.5493,8340100034.0
2005-03-08 18:05:00,1.5492,1.5494,1.5476,1.54774,10090500040.0
2005-03-08 18:10:00,1.5492,1.5493,1.54753,1.5492,7421500026.0
2005-03-08 18:15:00,1.54778,1.5493,1.5473,1.54735,8031899994.0
2005-03-08 18:20:00,1.5493,1.5494,1.54736,1.5491,4190200003.0
2005-03-08 18:25:00,1.5491,1.5492,1.54787,1.54817,6837300006.0
2005-03-08 18:30:00,1.54824,1.549,1.54787,1.549,5652700019.0
2005-03-08 18:35:00,1.54825,1.549,1.54801,1.54805,8610200046.0
2005-03-08 18:40:00,1.54801,1.54826,1.54757,1.54768,3536000011.0
2005-03-08 18:45:00,1.54764,1.54856,1.54761,1.54855,2641200007.0
2005-03-08 18:50:00,1.54857,1.54908,1.54828,1.549,5728000014.0
2005-03-08 18:55:00,1.54912,1.54912,1.54854,1.5487,6112100025.0
2005-03-08 19:00:00,1.5486,1.54914,1.54854,1.54906,2358200014.0
2005-03-08 19:05:00,1.54919,1.54929,1.54882,1.54882,6443400011.0
2005-03-08 19:10:00,1.54891,1.54933,1.54884,1.54907,3790599985.0
2005-03-08 19:15:00,1.54907,1.54932,1.5489,1.54905,4501400031.0
2005-03-08 19:20:00,1.54917,1.54924,1.54839,1.54895,3115400015.0
2005-03-08 19:25:00,1.54893,1.54907,1.54857,1.54857,4858600013.0
2005-03-08 19:30:00,1.5488,1.549,1.54857,1.5487,5466799996.0
2005-03-08 19:35:00,1.54881,1.54895,1.54844,1.54864,3601900012.0
2005-03-08 19:40:00,1.5488,1.54932,1.54875,1.5492,2879400008.0
2005-03-08 19:45:00,1.54912,1.54924,1.54871,1.54882,2908900026.0
2005-03-08 19:50:00,1.54869,1.54891,1.54827,1.54827,1918999995.0
2005-03-08 19:55:00,1.54831,1.54859,1.54809,1.5484,5928999995.0
2005-03-08 20:00:00,1.54862,1.54884,1.54839,1.54862,2162399998.0
2005-03-08 20:05:00,1.54873,1.54891,1.54829,1.54831,2991999994.0
2005-03-08 20:10:00,1.54867,1.54884,1.54841,1.54884,3611499992.0
2005-03-08 20:15:00,1.54871,1.5494,1.54853,1.5494,2822899998.0
2005-03-08 20:20:00,1.5493,1.5493,1.54836,1.54841,3490600023.0
2005-03-08 20:25:00,1.5485,1.5499,1.54836,1.54836,4555100011.0
2005-03-08 20:30:00,1.5497,1.5497,1.54831,1.54863,4589900010.0
2005-03-08 20:35:00,1.54852,1.54914,1.54836,1.5489,5134800009.0
2005-03-08 20:40:00,1.54898,1.54916,1.54853,1.54868,4116400021.0
2005-03-08 20:45:00,1.54885,1.54907,1.54871,1.54905,4529000014.0
2005-03-08 20:50:00,1.54897,1.5491,1.54859,1.54882,6097700023.0
2005-03-08 20:55:00,1.54882,1.5497,1.54875,1.5497,7071500019.0
2005-03-08 21:00:00,1.5497,1.5499,1.5488,1.5488,5719400027.0
2005-03-08 21:05:00,1.54891,1.54917,1.54861,1.54884,3017400001.0
2005-03-08 21:10:00,1.54844,1.54926,1.54844,1.54894,3678200012.0
2005-03-08 21:15:00,1.54885,1.54913,1.54849,1.54898,3928800015.0
2005-03-08 21:20:00,1.5497,1.5498,1.54874,1.54923,7170600016.0
2005-03-08 21:25:00,1.54906,1.54972,1.54878,1.54936,3698000016.0
2005-03-08 21:30:00,1.54944,1.54959,1.549,1.5493,4752000033.0
2005-03-08 21:35:00,1.5493,1.54955,1.54926,1.5494,1968900002.0
2005-03-08 21:40:00,1.54936,1.54957,1.54904,1.5495,4376599997.0
2005-03-08 21:45:00,1.54946,1.54954,1.54919,1.54919,4949200030.0
2005-03-08 21:50:00,1.54934,1.54954,1.54923,1.54942,3037600010.0
2005-03-08 21:55:00,1.54939,1.54959,1.54919,1.54939,3578400002.0
2005-03-08 22:00:00,1.54957,1.54986,1.54926,1.54962,3482300009.0
2005-03-08 22:05:00,1.54971,1.54982,1.54919,1.54962,2168700007.0
2005-03-08 22:10:00,1.54967,1.54985,1.54931,1.54959,1809699992.0
2005-03-08 22:15:00,1.54956,1.54996,1.54914,1.54943,1727899997.0
2005-03-08 22:20:00,1.54948,1.54992,1.54921,1.54955,1918200007.0
2005-03-08 22:25:00,1.54952,1.5502,1.54892,1.5502,3131200016.0
2005-03-08 22:30:00,1.54917,1.54943,1.54899,1.54921,2137500011.0
2005-03-08 22:35:00,1.54925,1.54944,1.54883,1.5491,2301900009.0
2005-03-08 22:40:00,1.549,1.54957,1.54892,1.54942,3931100000.0
2005-03-08 22:45:00,1.54927,1.54945,1.549,1.54921,1902100007.0
2005-03-08 22:50:00,1.5494,1.54954,1.54894,1.54904,1737900006.0
2005-03-08 22:55:00,1.54938,1.5495,1.54885,1.54885,1429799996.0
2005-03-08 23:00:00,1.54878,1.54964,1.54878,1.54961,1286100011.0
2005-03-08 23:05:00,1.54966,1.54978,1.54935,1.54968,1387500016.0
2005-03-08 23:10:00,1.54973,1.54978,1.54922,1.54968,905399999.0
2005-03-08 23:15:00,1.5497,1.54983,1.54933,1.54959,1300700004.0
2005-03-08 23:20:00,1.54972,1.54981,1.54946,1.54964,897199995.0
2005-03-08 23:25:00,1.54972,1.54996,1.54955,1.54987,966199999.0
2005-03-08 23:30:00,1.54977,1.5503,1.54971,1.55018,1334100013.0
2005-03-08 23:35:00,1.55037,1.55037,1.54937,1.55018,1156000004.0
2005-03-08 23:40:00,1.55011,1.5503,1.54976,1.54986,1087400003.0
2005-03-08 23:45:00,1.54998,1.5502,1.54992,1.55005,728800004.0
2005-03-08 23:50:00,1.54993,1.55007,1.54948,1.54969,1398700004.0
2005-03-08 23:55:00,1.54969,1.54996,1.5495,1.54978,1104700015.0
2005-03-09 00:00:00,1.54985,1.55003,1.54951,1.54958,1081500001.0
2005-03-09 00:05:00,1.54973,1.5505,1.54955,1.55003,1522799998.0
2005-03-09 00:10:00,1.5498,1.55044,1.5498,1.54994,1362700010.0
2005-03-09 00:15:00,1.55008,1.55036,1.54957,1.54981,1717200005.0
2005-03-09 00:20:00,1.5502,1.5502,1.54957,1.54969,992900007.0
2005-03-09 00:25:00,1.54989,1.55039,1.54965,1.55015,1187299999.0
2005-03-09 00:30:00,1.55025,1.55025,1.54975,1.54981,1425299999.0
2005-03-09 00:35:00,1.54982,1.54997,1.5496,1.54982,1643000004.0
2005-03-09 00:40:00,1.54993,1.54993,1.54943,1.54947,1070500002.0
2005-03-09 00:45:00,1.5495,1.54992,1.54934,1.54934,1317000006.0
2005-03-09 00:50:00,1.5494,1.55006,1.54934,1.54979,1308300009.0
2005-03-09 00:55:00,1.54989,1.54997,1.5493,1.5498,1104800004.0
2005-03-09 01:00:00,1.54995,1.55004,1.54892,1.54952,1450000009.0
2005-03-09 01:05:00,1.54942,1.54974,1.5493,1.5495,1217299990.0
2005-03-09 01:10:00,1.54941,1.54971,1.5491,1.54954,1391499993.0
2005-03-09 01:15:00,1.54944,1.54961,1.54845,1.54945,1330299997.0
2005-03-09 01:20:00,1.54947,1.54961,1.5492,1.54948,602300007.0
2005-03-09 01:25:00,1.54926,1.54961,1.54898,1.54941,1201600005.0
2005-03-09 01:30:00,1.5496,1.54973,1.54932,1.54957,1262699996.0
2005-03-09 01:35:00,1.54958,1.5498,1.54931,1.54941,1296700001.0
2005-03-09 01:40:00,1.5495,1.54994,1.54946,1.54965,1077300013.0
2005-03-09 01:45:00,1.54978,1.54993,1.54943,1.54975,1209200003.0
2005-03-09 01:50:00,1.5498,1.5498,1.54944,1.5496,892499998.0
2005-03-09 01:55:00,1.54924,1.54983,1.54888,1.549,1010100000.0
2005-03-09 02:00:00,1.54935,1.54981,1.5489,1.54937,1550800004.0
2005-03-09 02:05:00,1.54934,1.55016,1.54918,1.54987,1442600011.0
2005-03-09 02:10:00,1.54982,1.55022,1.54975,1.55018,1098600007.0
2005-03-09 02:15:00,1.55019,1.55028,1.5499,1.55012,1154100004.0
2005-03-09 02:20:00,1.55013,1.55034,1.54995,1.55021,1623900009.0
2005-03-09 02:25:00,1.55012,1.55031,1.54987,1.55007,1260300006.0
2005-03-09 02:30:00,1.5501,1.55038,1.54988,1.5502,1110100011.0
2005-03-09 02:35:00,1.55033,1.55045,1.54999,1.55036,1190099998.0
2005-03-09 02:40:00,1.55044,1.5506,1.55021,1.55042,1346400004.0
2005-03-09 02:45:00,1.55035,1.55049,1.55014,1.55017,1325800003.0
2005-03-09 02:50:00,1.55028,1.55058,1.55021,1.55058,1174700014.0
2005-03-09 02:55:00,1.55047,1.55063,1.55028,1.55044,1283400000.0
2005-03-09 03:00:00,1.55021,1.55048,1.55,1.55007,1341900007.0
2005-03-09 03:05:00,1.5502,1.55037,1.54984,1.55007,913900009.0
2005-03-09 03:10:00,1.54992,1.55042,1.5498,1.55017,1107799998.0
2005-03-09 03:15:00,1.55027,1.55031,1.54981,1.54998,1282100015.0
2005-03-09 03:20:00,1.55004,1.55023,1.54972,1.55008,772000006.0
2005-03-09 03:25:00,1.55017,1.55017,1.54975,1.55011,1116900002.0
2005-03-09 03:30:00,1.54989,1.55021,1.54929,1.55009,1704000003.0
2005-03-09 03:35:00,1.5502,1.5503,1.54998,1.55013,1237700004.0
2005-03-09 03:40:00,1.55027,1.55039,1.55002,1.55022,1262400004.0
2005-03-09 03:45:00,1.55019,1.55037,1.55,1.55013,1488299997.0
2005-03-09 03:50:00,1.5503,1.55048,1.55004,1.5503,707999997.0
2005-03-09 03:55:00,1.55036,1.55054,1.55011,1.55034,1280200001.0
2005-03-09 04:00:00,1.55044,1.55061,1.55023,1.55052,1129300001.0
2005-03-09 04:05:00,1.55063,1.55065,1.55008,1.5504,1369899998.0
2005-03-09 04:10:00,1.55023,1.55061,1.55002,1.5504,1280499999.0
2005-03-09 04:15:00,1.55045,1.55056,1.55006,1.55006,749100004.0
2005-03-09 04:20:00,1.55004,1.55049,1.54994,1.55012,1680300002.0
2005-03-09 04:25:00,1.55025,1.55053,1.54985,1.55014,1013800000.0
2005-03-09 04:30:00,1.55016,1.55058,1.55002,1.5503,779799999.0
2005-03-09 04:35:00,1.55045,1.5507,1.55034,1.55043,1358699993.0
2005-03-09 04:40:00,1.55056,1.55065,1.55017,1.5505,1064800009.0
2005-03-09 04:45:00,1.5505,1.55063,1.55028,1.55044,1252499997.0
2005-03-09 04:50:00,1.5505,1.55071,1.55029,1.5505,1410100008.0
2005-03-09 04:55:00,1.5503,1.55064,1.55022,1.55057,1707700013.0
2005-03-09 05:00:00,1.55044,1.5507,1.55032,1.55047,1163100001.0
2005-03-09 05:05:00,1.55048,1.55075,1.55033,1.55059,1068800007.0
2005-03-09 05:10:00,1.55039,1.55069,1.55024,1.55048,1257100007.0
2005-03-09 05:15:00,1.55055,1.55086,1.55036,1.55082,1282700020.0
2005-03-09 05:20:00,1.55082,1.55088,1.55023,1.55063,1673399998.0
2005-03-09 05:25:00,1.55086,1.55091,1.55064,1.55085,800400010.0
2005-03-09 05:30:00,1.5508,1.55095,1.55028,1.55088,1025600000.0
2005-03-09 05:35:00,1.55096,1.5512,1.55058,1.55107,1397099989.0
2005-03-09 05:40:00,1.55108,1.55136,1.55081,1.55116,1113599999.0
2005-03-09 05:45:00,1.5511,1.55127,1.55091,1.55095,1501600007.0
2005-03-09 05:50:00,1.55118,1.55131,1.55094,1.55107,1796700012.0
2005-03-09 05:55:00,1.55071,1.55122,1.55061,1.5511,1379099998.0
2005-03-09 06:00:00,1.55098,1.55115,1.55071,1.551,1476100000.0
2005-03-09 06:05:00,1.551,1.55133,1.55063,1.55105,1476000007.0
2005-03-09 06:10:00,1.55096,1.55129,1.55091,1.55103,1158300010.0
2005-03-09 06:15:00,1.55093,1.55121,1.55047,1.55096,1753499999.0
2005-03-09 06:20:00,1.55114,1.55123,1.55075,1.5511,1344500008.0
2005-03-09 06:25:00,1.55113,1.55125,1.55095,1.55108,1232599999.0
2005-03-09 06:30:00,1.5511,1.55131,1.55102,1.55123,1359300003.0
2005-03-09 06:35:00,1.55082,1.55124,1.55035,1.55061,980700009.0
2005-03-09 06:40:00,1.55085,1.55129,1.55084,1.55102,1236399996.0
2005-03-09 06:45:00,1.55114,1.55128,1.55096,1.55106,899999999.0
2005-03-09 06:50:00,1.55109,1.55134,1.55089,1.55123,1367400000.0
2005-03-09 06:55:00,1.55121,1.55143,1.55111,1.55134,1739600006.0
2005-03-09 07:00:00,1.55112,1.55138,1.55026,1.55121,1370900009.0
2005-03-09 07:05:00,1.55103,1.55128,1.55101,1.55115,1452100003.0
2005-03-09 07:10:00,1.55127,1.55136,1.55103,1.55117,718299996.0
2005-03-09 07:15:00,1.55121,1.55131,1.55097,1.55104,872499991.0
2005-03-09 07:20:00,1.55117,1.55127,1.55098,1.55104,1148900008.0
2005-03-09 07:25:00,1.55106,1.55132,1.55095,1.55108,1002099996.0
2005-03-09 07:30:00,1.5511,1.55126,1.55088,1.5511,1165700009.0
2005-03-09 07:35:00,1.55107,1.55125,1.55105,1.5512,516399997.0
2005-03-09 07:40:00,1.55092,1.55132,1.55088,1.55117,1401200004.0
2005-03-09 07:45:00,1.55118,1.55125,1.55091,1.55103,1096900010.0
2005-03-09 07:50:00,1.55098,1.5513,1.55084,1.55115,1376000000.0
2005-03-09 07:55:00,1.551,1.55122,1.55084,1.55089,945599999.0
2005-03-09 08:00:00,1.55083,1.55121,1.55077,1.55116,1206300007.0
2005-03-09 08:05:00,1.55121,1.55128,1.55076,1.55102,1097100001.0
2005-03-09 08:10:00,1.55088,1.55125,1.55068,1.55112,1266599994.0
2005-03-09 08:15:00,1.55113,1.55118,1.55069,1.55105,1296300008.0
2005-03-09 08:20:00,1.55106,1.55119,1.55067,1.5507,1139399992.0
2005-03-09 08:25:00,1.5507,1.55095,1.55042,1.55082,1147200004.0
2005-03-09 08:30:00,1.55082,1.55103,1.55074,1.55095,1172900000.0
2005-03-09 08:35:00,1.55077,1.55095,1.5507,1.55083,1305200004.0
2005-03-09 08:40:00,1.55077,1.55092,1.55037,1.55074,1021400001.0
2005-03-09 08:45:00,1.55074,1.55113,1.55042,1.55098,1291700015.0
2005-03-09 08:50:00,1.55118,1.55118,1.55076,1.55078,1241100006.0
2005-03-09 08:55:00,1.55094,1.5512,1.55058,1.55107,1225600004.0
2005-03-09 09:00:00,1.55113,1.5513,1.55093,1.55115,1212200014.0
2005-03-09 09:05:00,1.55103,1.55122,1.55086,1.55112,1314500011.0
2005-03-09 09:10:00,1.55112,1.55134,1.55099,1.55103,1345400003.0
2005-03-09 09:15:00,1.55094,1.5512,1.55076,1.55105,1512700002.0
2005-03-09 09:20:00,1.55099,1.55127,1.55086,1.55101,1680700019.0
2005-03-09 09:25:00,1.5511,1.55126,1.55083,1.55096,1147900006.0
2005-03-09 09:30:00,1.55092,1.55114,1.55074,1.55087,1072200000.0
2005-03-09 09:35:00,1.5509,1.55107,1.55031,1.55044,1128500004.0
2005-03-09 09:40:00,1.55058,1.55086,1.55034,1.55086,1158000002.0
2005-03-09 09:45:00,1.55075,1.55089,1.55051,1.55089,1298300002.0
2005-03-09 09:50:00,1.55067,1.55098,1.55048,1.55055,1211999998.0
2005-03-09 09:55:00,1.55047,1.5507,1.55013,1.55013,1449800005.0
2005-03-09 10:00:00,1.55006,1.55029,1.54989,1.55015,1556499999.0
2005-03-09 10:05:00,1.5501,1.55035,1.54984,1.55031,1714000010.0
2005-03-09 10:10:00,1.5502,1.5504,1.54998,1.55028,1285299995.0
2005-03-09 10:15:00,1.55028,1.55057,1.55012,1.55019,1547500001.0
2005-03-09 10:20:00,1.55024,1.55044,1.54993,1.5501,1347999997.0
2005-03-09 10:25:00,1.5503,1.55033,1.54981,1.54995,1310400001.0
2005-03-09 10:30:00,1.54993,1.55024,1.54983,1.54991,1447700005.0
2005-03-09 10:35:00,1.54997,1.55018,1.54934,1.54937,1167900006.0
2005-03-09 10:40:00,1.54959,1.54978,1.54917,1.54977,1856700004.0
2005-03-09 10:45:00,1.54964,1.55036,1.54964,1.55,1715400014.0
2005-03-09 10:50:00,1.55,1.5501,1.54971,1.54988,1762600013.0
2005-03-09 10:55:00,1.54975,1.54975,1.54917,1.54926,1619999993.0
2005-03-09 11:00:00,1.54952,1.54994,1.5493,1.54982,1532800010.0
2005-03-09 11:05:00,1.54983,1.55012,1.54966,1.55003,1325300001.0
2005-03-09 11:10:00,1.54988,1.5502,1.54978,1.55,1660600018.0
2005-03-09 11:15:00,1.54986,1.55002,1.54948,1.55002,1351300001.0
2005-03-09 11:20:00,1.5501,1.55065,1.54995,1.55045,1619599998.0
2005-03-09 11:25:00,1.55053,1.55077,1.5504,1.55062,1415299994.0
2005-03-09 11:30:00,1.55062,1.55094,1.55021,1.55021,2017599997.0
2005-03-09 11:35:00,1.55028,1.5508,1.55014,1.5506,1287300005.0
2005-03-09 11:40:00,1.55063,1.55117,1.55052,1.55106,1318499999.0
2005-03-09 11:45:00,1.55108,1.5511,1.55072,1.55075,1579500004.0
2005-03-09 11:50:00,1.55098,1.55101,1.55061,1.55081,1462600004.0
2005-03-09 11:55:00,1.55054,1.55101,1.55054,1.55082,1364700000.0
2005-03-09 12:00:00,1.55115,1.55119,1.55073,1.55089,1984300006.0
2005-03-09 12:05:00,1.55083,1.55088,1.55043,1.55088,1370400000.0
2005-03-09 12:10:00,1.55084,1.55131,1.55068,1.55093,1556900006.0
2005-03-09 12:15:00,1.55108,1.55157,1.55097,1.55135,1298500003.0
2005-03-09 12:20:00,1.55147,1.55151,1.55114,1.55135,1610600007.0
2005-03-09 12:25:00,1.55143,1.55151,1.55086,1.55099,1278500008.0
2005-03-09 12:30:00,1.551,1.55122,1.55076,1.55105,1445099998.0
2005-03-09 12:35:00,1.55106,1.55129,1.55077,1.55107,1333099994.0
2005-03-09 12:40:00,1.55122,1.55131,1.55083,1.55119,1388799996.0
2005-03-09 12:45:00,1.55108,1.5513,1.55088,1.55119,1239800001.0
2005-03-09 12:50:00,1.55116,1.55147,1.55088,1.55141,1410300003.0
2005-03-09 12:55:00,1.55135,1.55163,1.55127,1.55143,1518000003.0
2005-03-09 13:00:00,1.55138,1.55203,1.55138,1.55186,1377300010.0
2005-03-09 13:05:00,1.55193,1.55193,1.55159,1.55183,994900007.0
2005-03-09 13:10:00,1.55179,1.55204,1.55165,1.55188,947300005.0
2005-03-09 13:15:00,1.55166,1.55205,1.55164,1.55179,1573799990.0
2005-03-09 13:20:00,1.55192,1.552,1.5516,1.55183,1433100003.0
2005-03-09 13:25:00,1.55188,1.55218,1.55163,1.55198,1338200004.0
2005-03-09 13:30:00,1.55189,1.55227,1.55163,1.55197,1268100009.0
2005-03-09 13:35:00,1.55198,1.55219,1.55176,1.55181,1626299994.0
2005-03-09 13:40:00,1.5519,1.55202,1.55163,1.5519,1266200003.0
2005-03-09 13:45:00,1.55194,1.55194,1.55145,1.55174,1589400003.0
2005-03-09 13:50:00,1.55175,1.55179,1.55129,1.55143,1244699992.0
2005-03-09 13:55:00,1.55143,1.55158,1.55062,1.55067,1456300004.0
2005-03-09 14:00:00,1.55084,1.55092,1.55018,1.55049,1423500004.0
2005-03-09 14:05:00,1.55061,1.55143,1.55059,1.55129,1419400001.0
2005-03-09 14:10:00,1.55125,1.55232,1.55125,1.55212,1511299999.0
2005-03-09 14:15:00,1.55206,1.55238,1.55201,1.55217,1523499999.0
2005-03-09 14:20:00,1.55234,1.55242,1.55175,1.55197,1948900002.0
2005-03-09 14:25:00,1.55188,1.5529,1.55174,1.55281,1600999999.0
2005-03-09 14:30:00,1.5529,1.55312,1.55253,1.5526,1655299985.0
2005-03-09 14:35:00,1.55266,1.55317,1.55251,1.55274,1253500003.0
2005-03-09 14:40:00,1.55285,1.55307,1.5527,1.55273,1797100007.0
2005-03-09 14:45:00,1.55279,1.55295,1.55242,1.55258,1045599996.0
2005-03-09 14:50:00,1.55263,1.55285,1.55225,1.55263,1414200006.0
2005-03-09 14:55:00,1.55252,1.55273,1.55227,1.55242,1084599999.0
2005-03-09 15:00:00,1.5525,1.55283,1.55226,1.55265,1861200006.0
2005-03-09 15:05:00,1.5525,1.55286,1.55229,1.55271,1518600007.0
2005-03-09 15:10:00,1.55266,1.55327,1.55253,1.55308,1671600008.0
2005-03-09 15:15:00,1.55308,1.55329,1.55248,1.55265,1665899994.0
2005-03-09 15:20:00,1.55266,1.55306,1.55244,1.55263,1097600003.0
2005-03-09 15:25:00,1.55273,1.55295,1.55255,1.55279,1530500001.0
2005-03-09 15:30:00,1.5527,1.55292,1.55259,1.5526,1142500001.0
2005-03-09 15:35:00,1.55281,1.55304,1.55255,1.55264,1163599999.0
2005-03-09 15:40:00,1.55266,1.55287,1.55251,1.55255,1111699997.0
2005-03-09 15:45:00,1.55244,1.5526,1.55209,1.55237,1584099989.0
2005-03-09 15:50:00,1.55235,1.55248,1.55189,1.55218,1652199994.0
2005-03-09 15:55:00,1.55211,1.55223,1.55184,1.55184,1035699996.0
2005-03-09 16:00:00,1.552,1.5522,1.55187,1.55212,1662500005.0
2005-03-09 16:05:00,1.5522,1.55262,1.55195,1.55233,1412999999.0
2005-03-09 16:10:00,1.55249,1.55259,1.55199,1.55218,1268200002.0
2005-03-09 16:15:00,1.55197,1.55217,1.5513,1.55148,1557399997.0
2005-03-09 16:20:00,1.5516,1.55179,1.55141,1.55151,1025000000.0
2005-03-09 16:25:00,1.55148,1.55174,1.55134,1.55169,935300003.0
2005-03-09 16:30:00,1.55136,1.55172,1.55136,1.55158,999200006.0
2005-03-09 16:35:00,1.55152,1.55182,1.5513,1.55148,1843900008.0
2005-03-09 16:40:00,1.55185,1.55213,1.5516,1.55182,1538400003.0
2005-03-09 16:45:00,1.55184,1.55199,1.55152,1.55177,1517700002.0
2005-03-09 16:50:00,1.55171,1.55228,1.55161,1.55216,1533600003.0
2005-03-09 16:55:00,1.55226,1.55268,1.55207,1.55251,1518099996.0
2005-03-09 17:00:00,1.5525,1.55307,1.55248,1.55271,1311900005.0
2005-03-09 17:05:00,1.55297,1.55338,1.55297,1.553,1401400001.0
2005-03-09 17:10:00,1.55297,1.55315,1.55258,1.55279,1802800005.0
2005-03-09 17:15:00,1.55273,1.55288,1.55255,1.55265,1196399995.0
2005-03-09 17:20:00,1.55277,1.55305,1.55253,1.5529,1401899987.0
2005-03-09 17:25:00,1.55291,1.55331,1.55287,1.55328,1091900006.0
2005-03-09 17:30:00,1.55305,1.5534,1.55295,1.55324,1626400004.0
2005-03-09 17:35:00,1.55331,1.55358,1.55312,1.55353,1217599990.0
2005-03-09 17:40:00,1.55352,1.55364,1.55311,1.55341,1592600004.0
2005-03-09 17:45:00,1.55338,1.55351,1.55286,1.55295,1123999995.0
2005-03-09 17:50:00,1.5531,1.55319,1.55281,1.55295,1472100003.0
2005-03-09 17:55:00,1.55313,1.55329,1.55292,1.55309,1399500001.0
2005-03-09 18:00:00,1.55312,1.5535,1.553,1.5535,7107099995.0
2005-03-09 18:05:00,1.5537,1.5538,1.55313,1.55335,8334499985.0
2005-03-09 18:10:00,1.5533,1.5538,1.55308,1.5537,5777600010.0
2005-03-09 18:15:00,1.55332,1.55362,1.55309,1.55352,8033399983.0
2005-03-09 18:20:00,1.55362,1.55362,1.5529,1.553,6009700011.0
2005-03-09 18:25:00,1.5529,1.55345,1.5528,1.5534,6096500020.0
2005-03-09 18:30:00,1.5534,1.55377,1.5527,1.5531,7193300012.0
2005-03-09 18:35:00,1.55346,1.5536,1.5529,1.55338,8221000019.0
2005-03-09 18:40:00,1.5529,1.55366,1.5529,1.55327,4890500009.0
2005-03-09 18:45:00,1.55332,1.55364,1.55297,1.55353,2937200008.0
2005-03-09 18:50:00,1.55357,1.55357,1.55304,1.55328,5413600017.0
2005-03-09 18:55:00,1.55342,1.55372,1.55321,1.55342,6329799998.0
2005-03-09 19:00:00,1.55335,1.5534,1.55289,1.5534,2290599999.0
2005-03-09 19:05:00,1.55344,1.55367,1.55323,1.55349,7344999992.0
2005-03-09 19:10:00,1.55345,1.5537,1.55328,1.55344,3845400008.0
2005-03-09 19:15:00,1.55338,1.55345,1.55293,1.55311,4242200012.0
2005-03-09 19:20:00,1.55312,1.55314,1.55257,1.55277,3343399994.0
2005-03-09 19:25:00,1.5527,1.55297,1.55246,1.55246,4471300003.0
2005-03-09 19:30:00,1.5517,1.55287,1.5517,1.55267,5683200034.0
2005-03-09 19:35:00,1.5529,1.55309,1.55247,1.55268,4000800011.0
2005-03-09 19:40:00,1.55283,1.55336,1.55266,1.55299,2817100001.0
2005-03-09 19:45:00,1.55325,1.55325,1.55095,1.5515,3099799998.0
2005-03-09 19:50:00,1.55146,1.55207,1.55134,1.55176,2235799996.0
2005-03-09 19:55:00,1.55194,1.55206,1.55135,1.5515,6150600010.0
2005-03-09 20:00:00,1.55165,1.55186,1.55153,1.55173,2204499990.0
2005-03-09 20:05:00,1.55167,1.55217,1.55164,1.55195,2899700005.0
2005-03-09 20:10:00,1.55197,1.55208,1.55166,1.55173,3303000001.0
2005-03-09 20:15:00,1.55172,1.55199,1.5508,1.5508,4495799988.0
2005-03-09 20:20:00,1.5509,1.55173,1.5508,1.55132,3642000009.0
2005-03-09 20:25:00,1.55137,1.55163,1.551,1.55133,4609400021.0
2005-03-09 20:30:00,1.551,1.55157,1.5506,1.55123,1794100006.0
2005-03-09 20:35:00,1.55123,1.55151,1.55111,1.55117,5195000041.0
2005-03-09 20:40:00,1.55141,1.55152,1.55091,1.55105,4583100016.0
2005-03-09 20:45:00,1.55115,1.55156,1.55098,1.55135,4545499994.0
2005-03-09 20:50:00,1.55132,1.55141,1.55074,1.551,5731100025.0
2005-03-09 20:55:00,1.55084,1.55096,1.5505,1.5509,6414400000.0
2005-03-09 21:00:00,1.5508,1.55092,1.55043,1.55043,5707700012.0
2005-03-09 21:05:00,1.55054,1.55085,1.55025,1.55057,2849500006.0
2005-03-09 21:10:00,1.55067,1.5509,1.55051,1.55051,4011399997.0
2005-03-09 21:15:00,1.55049,1.5508,1.5504,1.55045,3941900005.0
2005-03-09 21:20:00,1.5507,1.55088,1.55038,1.55052,5334500043.0
2005-03-09 21:25:00,1.55066,1.5511,1.55038,1.55076,3845900006.0
2005-03-09 21:30:00,1.55084,1.55084,1.5501,1.55018,4679700000.0
2005-03-09 21:35:00,1.55028,1.55057,1.55021,1.5504,2095600013.0
2005-03-09 21:40:00,1.55036,1.55066,1.55017,1.55041,4263400001.0
2005-03-09 21:45:00,1.55048,1.55081,1.55026,1.55068,4886700030.0
2005-03-09 21:50:00,1.5507,1.55072,1.5501,1.55045,2969000008.0
2005-03-09 21:55:00,1.55047,1.55077,1.55041,1.5506,3610899984.0
2005-03-09 22:00:00,1.55054,1.55066,1.5498,1.55015,3223900013.0
2005-03-09 22:05:00,1.55002,1.55035,1.54964,1.54994,2146800014.0
2005-03-09 22:10:00,1.55007,1.55023,1.54967,1.55004,1479400006.0
2005-03-09 22:15:00,1.55007,1.55056,1.54989,1.55043,2039699999.0
2005-03-09 22:20:00,1.55039,1.55068,1.54995,1.55019,2088699999.0
2005-03-09 22:25:00,1.55052,1.55061,1.54979,1.55041,3252600012.0
2005-03-09 22:30:00,1.55042,1.55067,1.5501,1.55033,2004000015.0
2005-03-09 22:35:00,1.5506,1.55073,1.55016,1.55062,2695599990.0
2005-03-09 22:40:00,1.55068,1.55083,1.55025,1.5505,3865100027.0
2005-03-09 22:45:00,1.55066,1.5509,1.55017,1.55083,1576500002.0
2005-03-09 22:50:00,1.55085,1.55096,1.55049,1.55082,1673699999.0
2005-03-09 22:55:00,1.55088,1.5511,1.55047,1.55049,1671900007.0
2005-03-09 23:00:00,1.55078,1.55157,1.55056,1.55101,1434500002.0
2005-03-09 23:05:00,1.55116,1.55167,1.55106,1.55155,1382100001.0
2005-03-09 23:10:00,1.55159,1.55159,1.55077,1.55134,1309300000.0
2005-03-09 23:15:00,1.55114,1.55159,1.55102,1.55106,1424200005.0
2005-03-09 23:20:00,1.55114,1.55156,1.55114,1.55126,1281500004.0
2005-03-09 23:25:00,1.55139,1.55159,1.55097,1.55137,1484499999.0
2005-03-09 23:30:00,1.55137,1.55177,1.55112,1.55154,1991500008.0
2005-03-09 23:35:00,1.55171,1.5523,1.55127,1.55209,1428800004.0
2005-03-09 23:40:00,1.55169,1.55194,1.55138,1.55159,1472900005.0
2005-03-09 23:45:00,1.55147,1.5519,1.5513,1.55158,1067899999.0
2005-03-09 23:50:00,1.55158,1.55171,1.55134,1.55134,1124199999.0
2005-03-09 23:55:00,1.55138,1.55173,1.55132,1.55162,519400003.0
2005-03-10 00:00:00,1.5515,1.5519,1.55135,1.55162,996900005.0
2005-03-10 00:05:00,1.55177,1.55196,1.55118,1.5513,1761799996.0
2005-03-10 00:10:00,1.55133,1.55175,1.55098,1.55103,1591899989.0
2005-03-10 00:15:00,1.55122,1.55145,1.55078,1.55106,1750400009.0
2005-03-10 00:20:00,1.55109,1.55125,1.5508,1.55112,1201500012.0
2005-03-10 00:25:00,1.55105,1.55135,1.55094,1.5512,982400003.0
2005-03-10 00:30:00,1.55133,1.55149,1.55095,1.55111,1338200011.0
2005-03-10 00:35:00,1.55092,1.55112,1.55067,1.55083,1175300005.0
2005-03-10 00:40:00,1.5511,1.55123,1.55085,1.551,1568999992.0
2005-03-10 00:45:00,1.55094,1.55111,1.55068,1.55093,1512300018.0
2005-03-10 00:50:00,1.55098,1.55115,1.55069,1.551,1215300006.0
2005-03-10 00:55:00,1.55134,1.55134,1.55048,1.55086,1029900004.0
2005-03-10 01:00:00,1.5507,1.55105,1.55053,1.55088,1242300005.0
2005-03-10 01:05:00,1.5509,1.55113,1.55072,1.55107,1032900002.0
2005-03-10 01:10:00,1.55085,1.55108,1.55047,1.55061,1245800004.0
2005-03-10 01:15:00,1.55098,1.55113,1.55046,1.551,1223600014.0
2005-03-10 01:20:00,1.55099,1.55132,1.55077,1.55132,1067300006.0
2005-03-10 01:25:00,1.55124,1.55172,1.55103,1.55146,1691600005.0
2005-03-10 01:30:00,1.55171,1.55208,1.55132,1.5517,1836900008.0
2005-03-10 01:35:00,1.55185,1.55188,1.55128,1.55131,1413500000.0
2005-03-10 01:40:00,1.55165,1.55206,1.55157,1.55168,1023800010.0
2005-03-10 01:45:00,1.55191,1.55202,1.55166,1.55182,1381699994.0
2005-03-10 01:50:00,1.5518,1.5519,1.55126,1.55185,1041699998.0
2005-03-10 01:55:00,1.55179,1.5519,1.55129,1.55175,1119699998.0
2005-03-10 02:00:00,1.55173,1.55196,1.55149,1.55189,1305000005.0
2005-03-10 02:05:00,1.55188,1.55195,1.55126,1.55138,1521499994.0
2005-03-10 02:10:00,1.55132,1.55163,1.55113,1.55152,1316899999.0
2005-03-10 02:15:00,1.55153,1.55171,1.55122,1.55156,901000008.0
2005-03-10 02:20:00,1.55152,1.5518,1.55115,1.5515,1440499988.0
2005-03-10 02:25:00,1.55133,1.55135,1.55081,1.55116,1059699997.0
2005-03-10 02:30:00,1.551,1.55146,1.551,1.55109,952999993.0
2005-03-10 02:35:00,1.55126,1.55137,1.55098,1.55118,1531499999.0
2005-03-10 02:40:00,1.55115,1.55146,1.55094,1.5513,1269900005.0
2005-03-10 02:45:00,1.5513,1.55146,1.55087,1.55118,1234900003.0
2005-03-10 02:50:00,1.55122,1.55151,1.55105,1.55139,1185099999.0
2005-03-10 02:55:00,1.55144,1.5515,1.55098,1.55115,916200006.0
2005-03-10 03:00:00,1.5512,1.55138,1.55084,1.55102,1439900010.0
2005-03-10 03:05:00,1.55125,1.55142,1.551,1.55127,1705500008.0
2005-03-10 03:10:00,1.55118,1.55121,1.55075,1.55108,1181800006.0
2005-03-10 03:15:00,1.55103,1.55113,1.55073,1.5509,959000007.0
2005-03-10 03:20:00,1.55089,1.55123,1.55074,1.55113,998900007.0
2005-03-10 03:25:00,1.55097,1.55151,1.55083,1.55134,1135800003.0
2005-03-10 03:30:00,1.55138,1.55159,1.55091,1.55093,1191999989.0
2005-03-10 03:35:00,1.55137,1.55145,1.55083,1.55094,1063600006.0
2005-03-10 03:40:00,1.55098,1.55142,1.55085,1.55131,1407699998.0
2005-03-10 03:45:00,1.55134,1.55167,1.5512,1.55154,1117200001.0
2005-03-10 03:50:00,1.55165,1.55165,1.551,1.55145,798300004.0
2005-03-10 03:55:00,1.55151,1.55184,1.55114,1.55135,1417600000.0
2005-03-10 04:00:00,1.55161,1.55182,1.55098,1.55149,1343700008.0
2005-03-10 04:05:00,1.55148,1.55194,1.55107,1.55191,1545200008.0
2005-03-10 04:10:00,1.55144,1.55165,1.55046,1.55057,1392000000.0
2005-03-10 04:15:00,1.55067,1.55087,1.55037,1.55047,1699399995.0
2005-03-10 04:20:00,1.55025,1.55031,1.54954,1.5502,1734200013.0
2005-03-10 04:25:00,1.55016,1.55054,1.54971,1.5503,1577900001.0
2005-03-10 04:30:00,1.5503,1.5506,1.54991,1.55027,1351599992.0
2005-03-10 04:35:00,1.55032,1.55068,1.54974,1.54989,1110099999.0
2005-03-10 04:40:00,1.55012,1.55055,1.54987,1.55021,1725600001.0
2005-03-10 04:45:00,1.55016,1.55057,1.54977,1.55014,1797599993.0
2005-03-10 04:50:00,1.55029,1.55055,1.54995,1.55025,1216500001.0
2005-03-10 04:55:00,1.54997,1.55043,1.54997,1.55025,1300799998.0
2005-03-10 05:00:00,1.55025,1.5505,1.55014,1.55014,1354299994.0
2005-03-10 05:05:00,1.55022,1.55036,1.55001,1.55016,1302999998.0
2005-03-10 05:10:00,1.55016,1.55043,1.54996,1.55018,1097300001.0
2005-03-10 05:15:00,1.55021,1.5503,1.54996,1.55005,1400700003.0
2005-03-10 05:20:00,1.54986,1.55023,1.54977,1.55003,1395400002.0
2005-03-10 05:25:00,1.55,1.55029,1.54969,1.55025,1197700005.0
2005-03-10 05:30:00,1.5502,1.55027,1.54998,1.55025,910700001.0
2005-03-10 05:35:00,1.54987,1.55046,1.54973,1.55006,1702699997.0
2005-03-10 05:40:00,1.5502,1.55048,1.55,1.55008,1294400004.0
2005-03-10 05:45:00,1.55008,1.55028,1.54968,1.54968,1780599995.0
2005-03-10 05:50:00,1.54992,1.55017,1.5497,1.54975,1679600008.0
2005-03-10 05:55:00,1.54979,1.55042,1.54975,1.55009,1385399997.0
2005-03-10 06:00:00,1.54993,1.55043,1.54984,1.55016,1384200004.0
2005-03-10 06:05:00,1.55022,1.55043,1.54967,1.55027,2275500005.0
2005-03-10 06:10:00,1.55036,1.55052,1.55004,1.55032,1418899995.0
2005-03-10 06:15:00,1.55049,1.55056,1.55016,1.55016,1380600007.0
2005-03-10 06:20:00,1.55039,1.55061,1.55018,1.55039,1271800001.0
2005-03-10 06:25:00,1.55037,1.55051,1.55005,1.55039,1429600008.0
2005-03-10 06:30:00,1.55032,1.55059,1.55001,1.55015,1137100002.0
2005-03-10 06:35:00,1.55015,1.55024,1.54974,1.54999,862000003.0
2005-03-10 06:40:00,1.54996,1.55019,1.54956,1.54956,1001799992.0
2005-03-10 06:45:00,1.55006,1.5502,1.54965,1.55007,1539100002.0
2005-03-10 06:50:00,1.55005,1.55023,1.54968,1.55002,1373500011.0
2005-03-10 06:55:00,1.55008,1.55023,1.54961,1.55003,1459199996.0
2005-03-10 07:00:00,1.55011,1.5502,1.5497,1.55,1480900000.0
2005-03-10 07:05:00,1.55016,1.55025,1.5498,1.55006,1024100001.0
2005-03-10 07:10:00,1.55001,1.55034,1.54998,1.55011,1170599995.0
2005-03-10 07:15:00,1.55037,1.55044,1.55008,1.55024,1225299997.0
2005-03-10 07:20:00,1.55032,1.55057,1.55004,1.55017,1230600018.0
2005-03-10 07:25:00,1.55004,1.55041,1.54992,1.5503,1212500002.0
2005-03-10 07:30:00,1.55035,1.55084,1.5502,1.55073,1315399993.0
2005-03-10 07:35:00,1.55059,1.55083,1.55059,1.55067,669300001.0
2005-03-10 07:40:00,1.55052,1.55083,1.55047,1.55048,1639200016.0
2005-03-10 07:45:00,1.55067,1.55079,1.55045,1.55062,1292500001.0
2005-03-10 07:50:00,1.55063,1.55078,1.55033,1.55075,1362400007.0
2005-03-10 07:55:00,1.55075,1.55083,1.55052,1.55079,748099999.0
2005-03-10 08:00:00,1.55039,1.55085,1.55038,1.55065,1684000004.0
2005-03-10 08:05:00,1.55061,1.55075,1.55003,1.55013,1261999996.0
2005-03-10 08:10:00,1.55004,1.55026,1.54955,1.54973,1230299997.0
2005-03-10 08:15:00,1.54992,1.55032,1.54981,1.54988,1347400014.0
2005-03-10 08:20:00,1.55015,1.55032,1.54982,1.55005,1344200002.0
2005-03-10 08:25:00,1.55,1.5503,1.54979,1.55002,1467100000.0
2005-03-10 08:30:00,1.55011,1.55022,1.54982,1.5501,1240600001.0
2005-03-10 08:35:00,1.5502,1.55043,1.55007,1.55039,1303800004.0
2005-03-10 08:40:00,1.55027,1.55061,1.54999,1.55044,1328100003.0
2005-03-10 08:45:00,1.55033,1.5505,1.54994,1.55005,1227600002.0
2005-03-10 08:50:00,1.54991,1.55049,1.5499,1.55037,859900003.0
2005-03-10 08:55:00,1.55042,1.55075,1.55031,1.55062,1475900003.0
2005-03-10 09:00:00,1.55058,1.55087,1.55035,1.55077,1324800011.0
2005-03-10 09:05:00,1.55089,1.55109,1.55073,1.55077,1417700003.0
2005-03-10 09:10:00,1.55064,1.55116,1.55059,1.55082,1371400003.0
2005-03-10 09:15:00,1.5507,1.55087,1.55047,1.55053,945700006.0
2005-03-10 09:20:00,1.55069,1.55101,1.55055,1.55066,1741300002.0
2005-03-10 09:25:00,1.55082,1.55104,1.55057,1.55082,1405800004.0
2005-03-10 09:30:00,1.55096,1.5513,1.55072,1.55085,1321900002.0
2005-03-10 09:35:00,1.55077,1.55098,1.55066,1.55093,1032100001.0
2005-03-10 09:40:00,1.5509,1.55117,1.55018,1.55018,1342800010.0
2005-03-10 09:45:00,1.55037,1.55041,1.54946,1.54946,1344100011.0
2005-03-10 09:50:00,1.54962,1.55002,1.54938,1.54969,1660200009.0
2005-03-10 09:55:00,1.5497,1.55025,1.54962,1.54993,1875100001.0
2005-03-10 10:00:00,1.55003,1.5501,1.54956,1.54982,1505300011.0
2005-03-10 10:05:00,1.54973,1.55027,1.54963,1.55027,1637299999.0
2005-03-10 10:10:00,1.55014,1.55027,1.54991,1.54991,1273900015.0
2005-03-10 10:15:00,1.54986,1.55,1.54929,1.54941,1435300006.0
2005-03-10 10:20:00,1.54939,1.54959,1.54883,1.54904,1326499990.0
2005-03-10 10:25:00,1.54903,1.54913,1.5487,1.54891,1205600003.0
2005-03-10 10:30:00,1.54882,1.54927,1.54874,1.54925,1256900000.0
2005-03-10 10:35:00,1.54923,1.54929,1.54886,1.54895,1125099999.0
2005-03-10 10:40:00,1.54882,1.54939,1.54857,1.54918,1567300006.0
2005-03-10 10:45:00,1.54938,1.54977,1.54923,1.54932,1373799997.0
2005-03-10 10:50:00,1.54925,1.55006,1.54925,1.54984,1335900002.0
2005-03-10 10:55:00,1.5497,1.55009,1.5497,1.54998,1456700011.0
2005-03-10 11:00:00,1.55011,1.55016,1.54979,1.55009,1589500012.0
2005-03-10 11:05:00,1.5502,1.55048,1.55006,1.55036,1155900006.0
2005-03-10 11:10:00,1.55041,1.55054,1.54991,1.55007,1241500008.0
2005-03-10 11:15:00,1.5499,1.55005,1.54947,1.54996,1421700003.0
2005-03-10 11:20:00,1.55007,1.5502,1.5497,1.54988,1291700003.0
2005-03-10 11:25:00,1.54982,1.54996,1.5492,1.54931,1306599999.0
2005-03-10 11:30:00,1.54922,1.54941,1.54887,1.54908,2001400006.0
2005-03-10 11:35:00,1.54905,1.54954,1.54902,1.54916,1199999994.0
2005-03-10 11:40:00,1.5491,1.54932,1.5486,1.54867,1689000004.0
2005-03-10 11:45:00,1.54848,1.54862,1.54823,1.54825,1711699997.0
2005-03-10 11:50:00,1.54844,1.54863,1.54831,1.54853,1807800004.0
2005-03-10 11:55:00,1.54854,1.54876,1.548,1.54807,1283499998.0
2005-03-10 12:00:00,1.5481,1.5481,1.54745,1.54765,1692000007.0
2005-03-10 12:05:00,1.54784,1.54849,1.5476,1.54827,1634800005.0
2005-03-10 12:10:00,1.54852,1.54861,1.54823,1.54833,1234800007.0
2005-03-10 12:15:00,1.54849,1.54883,1.54835,1.54842,1166599998.0
2005-03-10 12:20:00,1.54821,1.54865,1.54813,1.54865,1430400008.0
2005-03-10 12:25:00,1.54864,1.54916,1.5485,1.54892,1268099992.0
2005-03-10 12:30:00,1.54885,1.54917,1.54812,1.54812,1048999998.0
2005-03-10 12:35:00,1.54812,1.54832,1.54738,1.54748,1563300005.0
2005-03-10 12:40:00,1.54762,1.54791,1.54736,1.54745,1562699996.0
2005-03-10 12:45:00,1.54748,1.54789,1.54738,1.5477,1393300005.0
2005-03-10 12:50:00,1.54764,1.54808,1.54741,1.548,1732799998.0
2005-03-10 12:55:00,1.5479,1.54808,1.54772,1.54778,1375600006.0
2005-03-10 13:00:00,1.5478,1.54792,1.54721,1.54726,1191600015.0
2005-03-10 13:05:00,1.54733,1.54768,1.54728,1.54747,1316000001.0
2005-03-10 13:10:00,1.54743,1.54822,1.54743,1.54798,1569599998.0
2005-03-10 13:15:00,1.54807,1.54807,1.54747,1.54781,1312700001.0
2005-03-10 13:20:00,1.54788,1.5479,1.54749,1.54768,1674000000.0
2005-03-10 13:25:00,1.5477,1.54801,1.54735,1.54779,1422999996.0
2005-03-10 13:30:00,1.5478,1.54792,1.54731,1.54732,1688199997.0
2005-03-10 13:35:00,1.54745,1.54775,1.54728,1.54752,1521299997.0
2005-03-10 13:40:00,1.5476,1.54773,1.54735,1.54762,1519200006.0
2005-03-10 13:45:00,1.54762,1.54808,1.54756,1.54778,1458899992.0
2005-03-10 13:50:00,1.5478,1.54796,1.54754,1.54796,1402400003.0
2005-03-10 13:55:00,1.54793,1.54844,1.54781,1.54838,1676999995.0
2005-03-10 14:00:00,1.54851,1.54873,1.54808,1.54818,1683800009.0
2005-03-10 14:05:00,1.548,1.54819,1.54771,1.54785,1421000002.0
2005-03-10 14:10:00,1.54793,1.54818,1.54779,1.54794,1527599999.0
2005-03-10 14:15:00,1.54796,1.54826,1.54786,1.5481,1084200003.0
2005-03-10 14:20:00,1.54811,1.54861,1.54797,1.54821,1523100002.0
2005-03-10 14:25:00,1.54827,1.54861,1.54815,1.54842,1499300011.0
2005-03-10 14:30:00,1.54843,1.54862,1.54811,1.54833,1556400012.0
2005-03-10 14:35:00,1.54835,1.54863,1.54818,1.5484,1550100002.0
2005-03-10 14:40:00,1.54851,1.54869,1.54833,1.54844,2068800000.0
2005-03-10 14:45:00,1.54868,1.54891,1.54831,1.54842,1000000009.0
2005-03-10 14:50:00,1.54841,1.54852,1.54795,1.54838,1397800000.0
2005-03-10 14:55:00,1.54836,1.54862,1.54832,1.54844,1287400001.0
2005-03-10 15:00:00,1.54831,1.54892,1.54831,1.54843,1589299999.0
2005-03-10 15:05:00,1.54853,1.54853,1.548,1.54813,1385800001.0
2005-03-10 15:10:00,1.54817,1.5483,1.54792,1.54792,1179200000.0
2005-03-10 15:15:00,1.54794,1.54816,1.5476,1.54777,1543700003.0
2005-03-10 15:20:00,1.54787,1.54806,1.54743,1.54758,1239400001.0
2005-03-10 15:25:00,1.54767,1.5477,1.54734,1.54755,1064200003.0
2005-03-10 15:30:00,1.54746,1.54769,1.54728,1.54728,1404999998.0
2005-03-10 15:35:00,1.54758,1.54777,1.54733,1.54765,1129599996.0
2005-03-10 15:40:00,1.54742,1.54763,1.54717,1.5473,1688900004.0
2005-03-10 15:45:00,1.54729,1.54752,1.54714,1.54729,1502700001.0
2005-03-10 15:50:00,1.54722,1.54767,1.54714,1.54757,1500300004.0
2005-03-10 15:55:00,1.54755,1.54793,1.54755,1.5478,1162200000.0
2005-03-10 16:00:00,1.54773,1.54773,1.54721,1.54748,1243499992.0
2005-03-10 16:05:00,1.54751,1.54761,1.54727,1.5474,1162600003.0
2005-03-10 16:10:00,1.54772,1.54772,1.54701,1.54727,1679100002.0
2005-03-10 16:15:00,1.54705,1.54738,1.54673,1.5473,1566099987.0
2005-03-10 16:20:00,1.54732,1.54757,1.54722,1.54741,1506300017.0
2005-03-10 16:25:00,1.54747,1.54819,1.54726,1.54815,1267799994.0
2005-03-10 16:30:00,1.54808,1.54836,1.54694,1.54826,1546900005.0
2005-03-10 16:35:00,1.54817,1.54833,1.54801,1.54803,1766299998.0
2005-03-10 16:40:00,1.54825,1.54859,1.54789,1.54815,1489000007.0
2005-03-10 16:45:00,1.54819,1.54842,1.54812,1.54823,1416499995.0
2005-03-10 16:50:00,1.5482,1.54822,1.54768,1.54787,1293800002.0
2005-03-10 16:55:00,1.54818,1.54826,1.54777,1.54787,1803999998.0
2005-03-10 17:00:00,1.54789,1.54829,1.54778,1.54784,1288600007.0
2005-03-10 17:05:00,1.54802,1.54821,1.54785,1.54787,1457000001.0
2005-03-10 17:10:00,1.54777,1.54819,1.54768,1.54797,1359200003.0
2005-03-10 17:15:00,1.54812,1.54843,1.54796,1.5482,1127400006.0
2005-03-10 17:20:00,1.54851,1.54851,1.54791,1.54805,1400800009.0
2005-03-10 17:25:00,1.54814,1.54814,1.5477,1.54791,1296199998.0
2005-03-10 17:30:00,1.54783,1.54805,1.54764,1.54791,1629700009.0
2005-03-10 17:35:00,1.54789,1.54804,1.54753,1.54789,1250100003.0
2005-03-10 17:40:00,1.5477,1.54812,1.5477,1.548,1582000003.0
2005-03-10 17:45:00,1.54789,1.54834,1.54779,1.54811,1638600005.0
2005-03-10 17:50:00,1.54813,1.54834,1.54799,1.5482,1147700010.0
2005-03-10 17:55:00,1.54812,1.5483,1.54787,1.54791,1238700005.0
2005-03-10 18:00:00,1.54786,1.5485,1.54786,1.5484,6631300040.0
2005-03-10 18:05:00,1.5484,1.5486,1.54806,1.54825,10725500060.0
2005-03-10 18:10:00,1.5484,1.5487,1.548,1.5481,7611800001.0
2005-03-10 18:15:00,1.54848,1.54858,1.54764,1.54796,7656800016.0
2005-03-10 18:20:00,1.54805,1.5482,1.54759,1.5482,4297700029.0
2005-03-10 18:25:00,1.5482,1.5482,1.54735,1.54736,7353800039.0
2005-03-10 18:30:00,1.54748,1.5482,1.54705,1.5481,7122300022.0
2005-03-10 18:35:00,1.54755,1.54804,1.5474,1.54804,8455400001.0
2005-03-10 18:40:00,1.5484,1.5484,1.54717,1.54724,5202000010.0
2005-03-10 18:45:00,1.54745,1.54815,1.54718,1.54807,2920499989.0
2005-03-10 18:50:00,1.5479,1.54871,1.54781,1.54835,5502000033.0
2005-03-10 18:55:00,1.54837,1.54852,1.54808,1.54819,5928099994.0
2005-03-10 19:00:00,1.54828,1.54843,1.54803,1.54821,2879200001.0
2005-03-10 19:05:00,1.54837,1.54847,1.54758,1.54818,6927400023.0
2005-03-10 19:10:00,1.54807,1.54834,1.54739,1.54795,3837300010.0
2005-03-10 19:15:00,1.54788,1.54801,1.54744,1.54796,4107099997.0
2005-03-10 19:20:00,1.54796,1.54805,1.5477,1.54805,3483500009.0
2005-03-10 19:25:00,1.54788,1.5481,1.54738,1.54763,4453799997.0
2005-03-10 19:30:00,1.5487,1.5487,1.54768,1.54785,5709700018.0
2005-03-10 19:35:00,1.54783,1.54849,1.54762,1.548,3969300016.0
2005-03-10 19:40:00,1.54817,1.54844,1.54799,1.54806,3299100012.0
2005-03-10 19:45:00,1.54807,1.54869,1.54803,1.54861,3287599996.0
2005-03-10 19:50:00,1.54852,1.54875,1.54817,1.54824,1939100002.0
2005-03-10 19:55:00,1.54827,1.54849,1.54803,1.54821,5866899999.0
2005-03-10 20:00:00,1.54831,1.54842,1.5476,1.54761,2362000000.0
2005-03-10 20:05:00,1.54749,1.54798,1.5474,1.54793,2503700012.0
2005-03-10 20:10:00,1.54799,1.54835,1.54795,1.54822,3326700011.0
2005-03-10 20:15:00,1.54822,1.5486,1.54814,1.5485,4756100023.0
2005-03-10 20:20:00,1.54833,1.54839,1.54799,1.54822,2828100003.0
2005-03-10 20:25:00,1.54814,1.54864,1.5481,1.54835,3030999995.0
2005-03-10 20:30:00,1.5484,1.54865,1.5482,1.54862,2467199998.0
2005-03-10 20:35:00,1.54847,1.54867,1.54821,1.54834,5144000007.0
2005-03-10 20:40:00,1.54861,1.5492,1.54841,1.54885,3990900027.0
2005-03-10 20:45:00,1.5489,1.54927,1.54878,1.54913,4610600008.0
2005-03-10 20:50:00,1.54915,1.54937,1.54861,1.54908,6349500031.0
2005-03-10 20:55:00,1.54908,1.54908,1.5482,1.5482,6075699991.0
2005-03-10 21:00:00,1.5483,1.54907,1.5482,1.54842,5561799997.0
2005-03-10 21:05:00,1.5486,1.54891,1.54828,1.54837,2486500009.0
2005-03-10 21:10:00,1.54857,1.54864,1.54823,1.54831,3717300016.0
2005-03-10 21:15:00,1.54835,1.54843,1.54806,1.54828,4171899997.0
2005-03-10 21:20:00,1.54825,1.54846,1.54808,1.54842,3649399991.0
2005-03-10 21:25:00,1.54847,1.54854,1.54803,1.54818,3791199999.0
2005-03-10 21:30:00,1.54814,1.54831,1.54787,1.54811,4647400001.0
2005-03-10 21:35:00,1.54832,1.54835,1.548,1.54824,1903100009.0
2005-03-10 21:40:00,1.54809,1.54887,1.54803,1.54856,4687900006.0
2005-03-10 21:45:00,1.54891,1.54891,1.54824,1.54838,4720499986.0
2005-03-10 21:50:00,1.54826,1.54841,1.54801,1.54819,3543800004.0
2005-03-10 21:55:00,1.54814,1.54832,1.54801,1.54801,3287700004.0
2005-03-10 22:00:00,1.54798,1.54823,1.54775,1.54805,3389699995.0
2005-03-10 22:05:00,1.54805,1.54816,1.5478,1.54812,2558900001.0
2005-03-10 22:10:00,1.54825,1.54843,1.54801,1.54826,1471599992.0
2005-03-10 22:15:00,1.54825,1.54851,1.54787,1.5484,2098100008.0
2005-03-10 22:20:00,1.54835,1.5484,1.548,1.54804,2033300006.0
2005-03-10 22:25:00,1.54836,1.54836,1.54784,1.54815,3123500001.0
2005-03-10 22:30:00,1.5481,1.54835,1.5479,1.54792,1917200007.0
2005-03-10 22:35:00,1.54808,1.54826,1.54769,1.54787,2824200007.0
2005-03-10 22:40:00,1.54812,1.5484,1.54778,1.54821,3536999997.0
2005-03-10 22:45:00,1.54818,1.54835,1.54786,1.54825,1637200003.0
2005-03-10 22:50:00,1.5483,1.54838,1.54791,1.54824,1776999999.0
2005-03-10 22:55:00,1.54829,1.54845,1.54791,1.54819,1519000013.0
2005-03-10 23:00:00,1.54805,1.54836,1.5477,1.54835,1436100002.0
2005-03-10 23:05:00,1.54829,1.54842,1.54808,1.54822,1061300000.0
2005-03-10 23:10:00,1.54822,1.54828,1.54785,1.54828,1001500006.0
2005-03-10 23:15:00,1.54833,1.54851,1.54802,1.54815,1711800011.0
2005-03-10 23:20:00,1.54827,1.54835,1.54788,1.5479,1048999995.0
2005-03-10 23:25:00,1.54809,1.54831,1.54788,1.54831,1029000003.0
2005-03-10 23:30:00,1.54821,1.54838,1.54792,1.54819,1550800011.0
2005-03-10 23:35:00,1.54827,1.54841,1.54808,1.54808,1226699999.0
2005-03-10 23:40:00,1.54811,1.54838,1.54802,1.54819,1127000006.0
2005-03-10 23:45:00,1.54833,1.54833,1.54792,1.54805,1197999992.0
2005-03-10 23:50:00,1.548,1.54824,1.54782,1.54805,1153700008.0
2005-03-10 23:55:00,1.5481,1.54815,1.54777,1.54793,667600004.0
2005-03-11 00:00:00,1.54805,1.54827,1.54769,1.54804,1417700009.0
2005-03-11 00:05:00,1.54815,1.54829,1.54773,1.54801,1753599997.0
2005-03-11 00:10:00,1.54818,1.54818,1.54734,1.54806,1722600001.0
2005-03-11 00:15:00,1.5479,1.5481,1.54758,1.54779,1577900004.0
2005-03-11 00:20:00,1.54788,1.54808,1.54734,1.54734,1152899998.0
2005-03-11 00:25:00,1.54772,1.54781,1.54747,1.5477,910000001.0
2005-03-11 00:30:00,1.54733,1.54786,1.54721,1.5477,816600003.0
2005-03-11 00:35:00,1.5476,1.54785,1.54757,1.54784,1090700001.0
2005-03-11 00:40:00,1.54797,1.54797,1.54753,1.54779,1499100000.0
2005-03-11 00:45:00,1.54783,1.54823,1.54754,1.54803,1309100005.0
2005-03-11 00:50:00,1.54811,1.54824,1.54765,1.54805,1204100009.0
2005-03-11 00:55:00,1.5481,1.54827,1.54765,1.5481,1215100006.0
2005-03-11 01:00:00,1.54818,1.54838,1.54784,1.5482,1615700009.0
2005-03-11 01:05:00,1.54818,1.54839,1.54798,1.54827,987300007.0
2005-03-11 01:10:00,1.5484,1.54844,1.54785,1.54822,970500000.0
2005-03-11 01:15:00,1.54842,1.54853,1.54773,1.54803,1184300006.0
2005-03-11 01:20:00,1.54834,1.54855,1.54795,1.54808,969699997.0
2005-03-11 01:25:00,1.54787,1.54837,1.54785,1.54797,1434799999.0
2005-03-11 01:30:00,1.548,1.54815,1.54773,1.54815,1037700001.0
2005-03-11 01:35:00,1.54822,1.54827,1.54759,1.54785,1454000003.0
2005-03-11 01:40:00,1.548,1.54866,1.54766,1.54833,895800005.0
2005-03-11 01:45:00,1.54853,1.54858,1.54822,1.54838,1022000006.0
2005-03-11 01:50:00,1.54855,1.54862,1.54815,1.54833,1120000002.0
2005-03-11 01:55:00,1.54813,1.54855,1.54809,1.54842,858300004.0
2005-03-11 02:00:00,1.54846,1.54865,1.5476,1.54846,1429600003.0
2005-03-11 02:05:00,1.54853,1.54881,1.54821,1.5487,1546700001.0
2005-03-11 02:10:00,1.548,1.54847,1.5477,1.54822,1308200009.0
2005-03-11 02:15:00,1.54802,1.5484,1.54764,1.54779,820399998.0
2005-03-11 02:20:00,1.54791,1.54848,1.54783,1.54848,1730000008.0
2005-03-11 02:25:00,1.54839,1.5485,1.54801,1.54842,1098799995.0
2005-03-11 02:30:00,1.5484,1.54851,1.54819,1.5484,977900003.0
2005-03-11 02:35:00,1.54826,1.54852,1.54783,1.54825,1245199993.0
2005-03-11 02:40:00,1.54847,1.54858,1.54778,1.54791,1553900005.0
2005-03-11 02:45:00,1.54856,1.54858,1.54811,1.54838,1076799992.0
2005-03-11 02:50:00,1.5484,1.54861,1.54831,1.54844,1122199998.0
2005-03-11 02:55:00,1.54854,1.54867,1.54826,1.54853,1164400000.0
2005-03-11 03:00:00,1.54848,1.54861,1.54816,1.54816,1218799995.0
2005-03-11 03:05:00,1.5485,1.54865,1.54833,1.54852,814899997.0
2005-03-11 03:10:00,1.54849,1.54858,1.54813,1.54849,1154199992.0
2005-03-11 03:15:00,1.54848,1.54862,1.54801,1.5481,880700006.0
2005-03-11 03:20:00,1.54846,1.54865,1.54831,1.54855,956900000.0
2005-03-11 03:25:00,1.54844,1.54855,1.54776,1.54784,875900003.0
2005-03-11 03:30:00,1.54802,1.54843,1.54801,1.54837,1466800009.0
2005-03-11 03:35:00,1.54842,1.54858,1.54802,1.54823,1086999995.0
2005-03-11 03:40:00,1.54832,1.54846,1.54783,1.54788,1303700005.0
2005-03-11 03:45:00,1.5483,1.54833,1.54779,1.54812,1294799995.0
2005-03-11 03:50:00,1.54814,1.54839,1.548,1.54822,1138000006.0
2005-03-11 03:55:00,1.54815,1.5483,1.54764,1.54819,1479599998.0
2005-03-11 04:00:00,1.54804,1.5483,1.54795,1.54816,1392500010.0
2005-03-11 04:05:00,1.54818,1.54845,1.54785,1.54825,1442400011.0
2005-03-11 04:10:00,1.54823,1.54838,1.54778,1.54802,1639800000.0
2005-03-11 04:15:00,1.54814,1.54828,1.54767,1.54801,1481700003.0
2005-03-11 04:20:00,1.54811,1.54828,1.54767,1.54821,1118700004.0
2005-03-11 04:25:00,1.54821,1.54828,1.54797,1.54811,1010800008.0
2005-03-11 04:30:00,1.54813,1.54836,1.54798,1.54814,659799991.0
2005-03-11 04:35:00,1.54814,1.54844,1.54806,1.54816,1636699996.0
2005-03-11 04:40:00,1.54826,1.54838,1.54809,1.54814,1500899999.0
2005-03-11 04:45:00,1.54801,1.54828,1.54792,1.54815,1420700004.0
2005-03-11 04:50:00,1.54802,1.5482,1.54781,1.54801,1132599992.0
2005-03-11 04:55:00,1.5479,1.54819,1.54778,1.54794,1264700000.0
2005-03-11 05:00:00,1.54812,1.54825,1.54786,1.54803,1241999995.0
2005-03-11 05:05:00,1.5482,1.5484,1.54787,1.54789,1324500000.0
2005-03-11 05:10:00,1.54789,1.54805,1.54746,1.54751,1248599993.0
2005-03-11 05:15:00,1.54755,1.54793,1.54755,1.54788,905000003.0
2005-03-11 05:20:00,1.54784,1.54799,1.54744,1.54768,1525999998.0
2005-03-11 05:25:00,1.54788,1.548,1.54768,1.54792,1032999997.0
2005-03-11 05:30:00,1.5479,1.54805,1.54769,1.54798,1090200007.0
2005-03-11 05:35:00,1.5478,1.54813,1.54767,1.54771,1314599998.0
2005-03-11 05:40:00,1.54797,1.54805,1.54751,1.54776,1013500005.0
2005-03-11 05:45:00,1.54797,1.54805,1.54774,1.54774,1499700008.0
2005-03-11 05:50:00,1.54797,1.54807,1.54779,1.54785,1734200005.0
2005-03-11 05:55:00,1.54781,1.54821,1.54762,1.548,1117900006.0
2005-03-11 06:00:00,1.54798,1.54819,1.5478,1.54804,1375800010.0
2005-03-11 06:05:00,1.54822,1.54833,1.54774,1.54798,1740200001.0
2005-03-11 06:10:00,1.548,1.54832,1.54774,1.54808,1323599995.0
2005-03-11 06:15:00,1.54814,1.54825,1.54784,1.54795,1301500003.0
2005-03-11 06:20:00,1.54814,1.54825,1.54774,1.54796,1620600001.0
2005-03-11 06:25:00,1.54822,1.54832,1.54789,1.54818,1763800002.0
2005-03-11 06:30:00,1.54803,1.54842,1.54803,1.54827,999199999.0
2005-03-11 06:35:00,1.54799,1.54833,1.54787,1.54814,980200004.0
2005-03-11 06:40:00,1.54809,1.54839,1.54778,1.5483,1213100004.0
2005-03-11 06:45:00,1.54824,1.5485,1.54802,1.54808,1474800008.0
2005-03-11 06:50:00,1.54825,1.54836,1.54784,1.54815,1243600009.0
2005-03-11 06:55:00,1.54817,1.54835,1.54798,1.54832,1326900011.0
2005-03-11 07:00:00,1.54819,1.54836,1.54794,1.54814,1216400000.0
2005-03-11 07:05:00,1.54809,1.54827,1.54782,1.548,792500003.0
2005-03-11 07:10:00,1.54812,1.54825,1.54763,1.54763,1158199998.0
2005-03-11 07:15:00,1.5482,1.54831,1.54789,1.5479,1124000002.0
2005-03-11 07:20:00,1.54797,1.54823,1.54783,1.54807,1229899992.0
2005-03-11 07:25:00,1.54809,1.5482,1.54793,1.54812,1326899996.0
2005-03-11 07:30:00,1.54789,1.5482,1.54773,1.548,1801400007.0
2005-03-11 07:35:00,1.54785,1.54818,1.54778,1.54799,889400001.0
2005-03-11 07:40:00,1.54804,1.54828,1.54785,1.5481,1177500003.0
2005-03-11 07:45:00,1.54796,1.54825,1.54787,1.5482,1285700012.0
2005-03-11 07:50:00,1.54822,1.54842,1.54798,1.54842,1092599999.0
2005-03-11 07:55:00,1.54841,1.5485,1.54807,1.54816,1241200000.0
2005-03-11 08:00:00,1.54826,1.54836,1.54802,1.54816,1336300005.0
2005-03-11 08:05:00,1.5482,1.54844,1.54782,1.5482,1678500000.0
2005-03-11 08:10:00,1.54822,1.54851,1.54797,1.54819,1536200005.0
2005-03-11 08:15:00,1.5484,1.54853,1.54812,1.54844,919500004.0
2005-03-11 08:20:00,1.54855,1.54863,1.54796,1.54826,1296300000.0
2005-03-11 08:25:00,1.54815,1.54857,1.54784,1.5481,1376400004.0
2005-03-11 08:30:00,1.54835,1.54852,1.54819,1.54841,1555900001.0
2005-03-11 08:35:00,1.54849,1.54861,1.54824,1.54844,1309800001.0
2005-03-11 08:40:00,1.54837,1.54858,1.54811,1.54848,955399998.0
2005-03-11 08:45:00,1.54844,1.54863,1.54815,1.5486,1595999997.0
2005-03-11 08:50:00,1.54872,1.5488,1.54834,1.54846,1301999993.0
2005-03-11 08:55:00,1.54868,1.54877,1.5484,1.54853,1071100004.0
2005-03-11 09:00:00,1.54845,1.5485,1.54778,1.54805,1447399993.0
2005-03-11 09:05:00,1.54806,1.54814,1.54723,1.54746,1336800009.0
2005-03-11 09:10:00,1.54757,1.54774,1.54738,1.54741,1272300003.0
2005-03-11 09:15:00,1.54755,1.54787,1.54729,1.54778,941000003.0
2005-03-11 09:20:00,1.54773,1.54806,1.5476,1.54802,1460200005.0
2005-03-11 09:25:00,1.54807,1.54857,1.54775,1.54789,1389200000.0
2005-03-11 09:30:00,1.54786,1.54833,1.54782,1.54823,1673299999.0
2005-03-11 09:35:00,1.54812,1.54839,1.548,1.54829,1577500001.0
2005-03-11 09:40:00,1.54824,1.54853,1.54819,1.54838,1318500006.0
2005-03-11 09:45:00,1.54824,1.54848,1.54796,1.54833,1608800003.0
2005-03-11 09:50:00,1.54831,1.54886,1.5481,1.54884,1473600000.0
2005-03-11 09:55:00,1.54884,1.54898,1.54825,1.5486,1475699989.0
2005-03-11 10:00:00,1.54853,1.54877,1.54841,1.54868,1258100009.0
2005-03-11 10:05:00,1.54859,1.54887,1.54847,1.54855,1585900003.0
2005-03-11 10:10:00,1.54854,1.54892,1.54849,1.5488,1424100009.0
2005-03-11 10:15:00,1.54885,1.54914,1.5486,1.54874,1440000005.0
2005-03-11 10:20:00,1.54854,1.54854,1.54786,1.54808,1178000017.0
2005-03-11 10:25:00,1.54797,1.54843,1.54774,1.54816,1513500007.0
2005-03-11 10:30:00,1.54821,1.54871,1.54813,1.54863,1805400007.0
2005-03-11 10:35:00,1.54846,1.54872,1.54823,1.54837,1160400003.0
2005-03-11 10:40:00,1.54815,1.54858,1.54794,1.54854,1504400007.0
2005-03-11 10:45:00,1.54841,1.54846,1.54807,1.54833,1509599995.0
2005-03-11 10:50:00,1.54828,1.54853,1.54822,1.54832,1494300002.0
2005-03-11 10:55:00,1.5483,1.54868,1.5483,1.54867,1773199995.0
2005-03-11 11:00:00,1.54873,1.54887,1.54823,1.5485,1368300001.0
2005-03-11 11:05:00,1.54852,1.54879,1.54828,1.54867,1415500012.0
2005-03-11 11:10:00,1.54864,1.54871,1.54835,1.54855,1274800012.0
2005-03-11 11:15:00,1.54854,1.54885,1.54844,1.54878,1622400002.0
2005-03-11 11:20:00,1.54873,1.54936,1.54866,1.5488,1652799996.0
2005-03-11 11:25:00,1.54888,1.54903,1.54855,1.54887,1775699999.0
2005-03-11 11:30:00,1.54883,1.54958,1.54874,1.54933,1814699996.0
2005-03-11 11:35:00,1.54937,1.54959,1.54909,1.54922,1253900000.0
2005-03-11 11:40:00,1.54922,1.54941,1.54902,1.54927,1447600001.0
2005-03-11 11:45:00,1.54933,1.54947,1.54881,1.54896,1154500003.0
2005-03-11 11:50:00,1.54912,1.54919,1.54859,1.54874,1555600009.0
2005-03-11 11:55:00,1.54855,1.54912,1.54855,1.549,1647600010.0
2005-03-11 12:00:00,1.54911,1.54937,1.5489,1.54916,1943300019.0
2005-03-11 12:05:00,1.54933,1.54942,1.54898,1.54922,1623199999.0
2005-03-11 12:10:00,1.54929,1.54943,1.54895,1.54932,1204499998.0
2005-03-11 12:15:00,1.54927,1.54935,1.54889,1.54909,1022999999.0
2005-03-11 12:20:00,1.54888,1.54919,1.54886,1.54907,988200005.0
2005-03-11 12:25:00,1.54922,1.54935,1.54893,1.54901,1339800001.0
2005-03-11 12:30:00,1.5492,1.54923,1.54888,1.54888,1139400006.0
2005-03-11 12:35:00,1.54889,1.54925,1.54884,1.54886,1534300002.0
2005-03-11 12:40:00,1.54904,1.54931,1.54886,1.54915,1062900013.0
2005-03-11 12:45:00,1.5491,1.54915,1.54886,1.54904,1157900001.0
2005-03-11 12:50:00,1.54901,1.54931,1.54878,1.54907,1611600005.0
2005-03-11 12:55:00,1.54923,1.54977,1.54916,1.54949,1711300005.0
2005-03-11 13:00:00,1.54958,1.55001,1.54943,1.54973,1584099989.0
2005-03-11 13:05:00,1.5497,1.54988,1.54944,1.54973,975500006.0
2005-03-11 13:10:00,1.54978,1.55007,1.54962,1.54987,1619900002.0
2005-03-11 13:15:00,1.54994,1.55,1.54943,1.54956,1022600000.0
2005-03-11 13:20:00,1.54967,1.54971,1.54916,1.54955,1489700002.0
2005-03-11 13:25:00,1.54952,1.54952,1.54915,1.54945,1514700009.0
2005-03-11 13:30:00,1.5495,1.54954,1.54898,1.54924,1249100007.0
2005-03-11 13:35:00,1.54937,1.5494,1.54897,1.54918,1170300004.0
2005-03-11 13:40:00,1.5492,1.55014,1.54898,1.54985,1310800002.0
2005-03-11 13:45:00,1.54978,1.55006,1.54956,1.54998,1857100003.0
2005-03-11 13:50:00,1.54983,1.55027,1.54969,1.55017,1186199992.0
2005-03-11 13:55:00,1.55041,1.55057,1.55001,1.55021,1487900004.0
2005-03-11 14:00:00,1.5502,1.55049,1.54983,1.55023,1844100017.0
2005-03-11 14:05:00,1.55025,1.55042,1.55011,1.55011,1578700004.0
2005-03-11 14:10:00,1.55013,1.55071,1.55008,1.55035,1415000013.0
2005-03-11 14:15:00,1.55042,1.55099,1.55021,1.55036,1219600000.0
2005-03-11 14:20:00,1.55049,1.5505,1.55007,1.55024,1588100009.0
2005-03-11 14:25:00,1.55022,1.55035,1.54994,1.55015,1273700013.0
2005-03-11 14:30:00,1.55014,1.55028,1.54993,1.55,1420699997.0
2005-03-11 14:35:00,1.54997,1.55021,1.54968,1.54993,1382800005.0
2005-03-11 14:40:00,1.54987,1.55007,1.54972,1.54987,1244599998.0
2005-03-11 14:45:00,1.55001,1.55019,1.54985,1.55,952600002.0
2005-03-11 14:50:00,1.55009,1.55022,1.54986,1.55014,1164899999.0
2005-03-11 14:55:00,1.55005,1.55023,1.5498,1.54983,1178999992.0
2005-03-11 15:00:00,1.55002,1.5501,1.54975,1.54986,1443099999.0
2005-03-11 15:05:00,1.54983,1.55013,1.54969,1.55004,1296299996.0
2005-03-11 15:10:00,1.54996,1.55008,1.5496,1.5497,720300003.0
2005-03-11 15:15:00,1.54968,1.54975,1.54935,1.5495,1178299999.0
2005-03-11 15:20:00,1.54962,1.54981,1.54895,1.54927,1444000015.0
2005-03-11 15:25:00,1.54934,1.54937,1.54893,1.54896,1330300003.0
2005-03-11 15:30:00,1.54895,1.54956,1.54831,1.5488,1274700001.0
2005-03-11 15:35:00,1.54894,1.54904,1.54805,1.54818,1229700004.0
2005-03-11 15:40:00,1.5483,1.54871,1.54809,1.5486,1586300012.0
2005-03-11 15:45:00,1.54857,1.54912,1.5485,1.54867,1499100007.0
2005-03-11 15:50:00,1.54863,1.54904,1.54845,1.54885,1393199998.0
2005-03-11 15:55:00,1.5491,1.5499,1.54887,1.54905,1580400003.0
2005-03-11 16:00:00,1.54921,1.54947,1.54869,1.5487,1415700004.0
2005-03-11 16:05:00,1.54879,1.54922,1.54867,1.54886,1231300000.0
2005-03-11 16:10:00,1.54911,1.5492,1.54872,1.54901,1332299997.0
2005-03-11 16:15:00,1.54887,1.54915,1.54867,1.54906,1537399984.0
2005-03-11 16:20:00,1.54896,1.54919,1.54879,1.54893,1720200013.0
2005-03-11 16:25:00,1.54903,1.54917,1.54868,1.5491,1637899989.0
2005-03-11 16:30:00,1.5491,1.54937,1.54896,1.54914,1131500004.0
2005-03-11 16:35:00,1.54906,1.54918,1.54845,1.54899,1434700012.0
2005-03-11 16:40:00,1.5491,1.54936,1.54898,1.54919,1669800005.0
2005-03-11 16:45:00,1.54932,1.54959,1.54913,1.54941,1401400007.0
2005-03-11 16:50:00,1.54941,1.54962,1.54921,1.54934,1548699996.0
2005-03-11 16:55:00,1.54956,1.54987,1.54928,1.54977,1662599994.0
2005-03-11 17:00:00,1.54975,1.55007,1.54942,1.54965,1524100008.0
2005-03-11 17:05:00,1.54987,1.55016,1.54967,1.54969,1330600006.0
2005-03-11 17:10:00,1.54981,1.54981,1.54892,1.54917,1337099994.0
2005-03-11 17:15:00,1.54927,1.54958,1.54915,1.54933,1628900014.0
2005-03-11 17:20:00,1.54926,1.54941,1.54915,1.54927,1288800005.0
2005-03-11 17:25:00,1.54919,1.54931,1.54902,1.54914,1189099999.0
2005-03-11 17:30:00,1.5491,1.54927,1.54894,1.54914,1517600003.0
2005-03-11 17:35:00,1.54923,1.54939,1.54881,1.54923,1313200006.0
2005-03-11 17:40:00,1.54915,1.54937,1.54856,1.54893,1351800001.0
2005-03-11 17:45:00,1.54897,1.54908,1.54881,1.54894,1480699999.0
2005-03-11 17:50:00,1.54892,1.54901,1.54858,1.5487,1550500011.0
2005-03-11 17:55:00,1.5486,1.549,1.54836,1.54882,1377099994.0
2005-03-11 18:00:00,1.549,1.5493,1.5488,1.5489,8221199997.0
2005-03-11 18:05:00,1.5492,1.5492,1.54832,1.5486,9354699995.0
2005-03-11 18:10:00,1.54878,1.5488,1.54843,1.54845,6794499998.0
2005-03-11 18:15:00,1.54847,1.5494,1.54831,1.5491,7888700011.0
2005-03-11 18:20:00,1.54863,1.5492,1.54817,1.5491,6387399978.0
2005-03-11 18:25:00,1.5493,1.5493,1.54825,1.54843,7312299997.0
2005-03-11 18:30:00,1.5483,1.549,1.54815,1.5489,7198400029.0
2005-03-11 18:35:00,1.54844,1.5492,1.54827,1.54865,8030600018.0
2005-03-11 18:40:00,1.5489,1.549,1.54817,1.54817,4551900009.0
2005-03-11 18:45:00,1.54827,1.54849,1.54798,1.54824,2779700002.0
2005-03-11 18:50:00,1.54855,1.54863,1.54816,1.54852,5496300004.0
2005-03-11 18:55:00,1.54864,1.54902,1.54846,1.54889,5835800024.0
2005-03-11 19:00:00,1.54905,1.54905,1.54869,1.5488,2793800013.0
2005-03-11 19:05:00,1.54902,1.54902,1.54848,1.5486,6422200011.0
2005-03-11 19:10:00,1.5485,1.54902,1.54849,1.54894,4136500003.0
2005-03-11 19:15:00,1.54897,1.54915,1.54879,1.54893,4668899996.0
2005-03-11 19:20:00,1.54904,1.54913,1.54876,1.54905,3522300013.0
2005-03-11 19:25:00,1.549,1.54917,1.54877,1.54892,4695300008.0
2005-03-11 19:30:00,1.5492,1.5492,1.54861,1.5487,5554900017.0
2005-03-11 19:35:00,1.54878,1.54903,1.54853,1.5487,3588400010.0
2005-03-11 19:40:00,1.54887,1.54903,1.54862,1.54882,3133800006.0
2005-03-11 19:45:00,1.54887,1.54914,1.54869,1.54891,3236300005.0
2005-03-11 19:50:00,1.54874,1.54911,1.5487,1.5489,1836599997.0
2005-03-11 19:55:00,1.549,1.54904,1.54869,1.54885,5965000004.0
2005-03-11 20:00:00,1.54888,1.54898,1.54871,1.54889,2189599999.0
2005-03-11 20:05:00,1.54892,1.54904,1.54874,1.5489,2713100004.0
2005-03-11 20:10:00,1.54873,1.54907,1.54852,1.54886,3911999996.0
2005-03-11 20:15:00,1.5489,1.54902,1.54866,1.5487,5246200009.0
2005-03-11 20:20:00,1.5489,1.54909,1.54868,1.54878,4402500004.0
2005-03-11 20:25:00,1.54881,1.5491,1.5485,1.54883,5499500004.0
2005-03-11 20:30:00,1.5487,1.54892,1.5484,1.5487,2172400001.0
2005-03-11 20:35:00,1.54904,1.54908,1.54856,1.54856,5179500013.0
2005-03-11 20:40:00,1.54888,1.54894,1.54854,1.54865,4492899998.0
2005-03-11 20:45:00,1.54885,1.54899,1.5486,1.54888,4162500000.0
2005-03-11 20:50:00,1.54884,1.54901,1.54856,1.54871,6077300010.0
2005-03-11 20:55:00,1.5487,1.5488,1.5477,1.5479,7430199985.0
2005-03-11 21:00:00,1.5478,1.54886,1.5476,1.5486,6922599986.0
2005-03-11 21:05:00,1.54867,1.54897,1.54849,1.54849,2502300011.0
2005-03-11 21:10:00,1.5488,1.54887,1.54862,1.54878,3362500009.0
2005-03-11 21:15:00,1.54878,1.54893,1.54834,1.54875,3934600001.0
2005-03-11 21:20:00,1.5476,1.54887,1.5476,1.5488,6957400001.0
2005-03-11 21:25:00,1.54841,1.54867,1.54798,1.54836,3588300025.0
2005-03-11 21:30:00,1.54825,1.54845,1.5481,1.5483,4561799991.0
2005-03-11 21:35:00,1.54812,1.54838,1.54768,1.54795,2098500004.0
2005-03-11 21:40:00,1.54788,1.54805,1.54757,1.54771,4386900007.0
2005-03-11 21:45:00,1.54771,1.54806,1.54761,1.54796,4985499994.0
2005-03-11 21:50:00,1.54801,1.54837,1.54785,1.54786,3429300012.0
2005-03-11 21:55:00,1.54777,1.54819,1.54761,1.54775,3268900011.0
2005-03-11 22:00:00,1.5477,1.54793,1.54742,1.54768,3270200007.0
2005-03-11 22:05:00,1.5477,1.54801,1.54742,1.54752,1949200006.0
2005-03-11 22:10:00,1.54772,1.54793,1.54751,1.5478,1711400001.0
2005-03-11 22:15:00,1.54785,1.54796,1.5474,1.54755,2284100011.0
2005-03-11 22:20:00,1.54742,1.54819,1.54742,1.54747,1943799995.0
2005-03-11 22:25:00,1.54775,1.5481,1.54734,1.54765,3074200003.0
2005-03-11 22:30:00,1.54758,1.54791,1.54741,1.54779,2141999998.0
2005-03-11 22:35:00,1.54798,1.54806,1.54749,1.54781,2802599995.0
2005-03-11 22:40:00,1.54774,1.548,1.54757,1.54782,3793099992.0
2005-03-11 22:45:00,1.54792,1.54792,1.5473,1.54766,2442800012.0
2005-03-11 22:50:00,1.54767,1.54788,1.54736,1.54773,1929800003.0
2005-03-11 22:55:00,1.54777,1.54813,1.54734,1.54761,2010000003.0
2005-03-11 23:00:00,1.54745,1.54793,1.54711,1.54776,1279600003.0
2005-03-11 23:05:00,1.54762,1.54798,1.54746,1.54789,1149400013.0
2005-03-11 23:10:00,1.54786,1.54801,1.54759,1.54768,1399799994.0
2005-03-11 23:15:00,1.54774,1.5481,1.54772,1.54784,1213100004.0
2005-03-11 23:20:00,1.54787,1.54808,1.54776,1.54783,644200000.0
2005-03-11 23:25:00,1.54792,1.548,1.54772,1.54784,930300007.0
2005-03-11 23:30:00,1.54787,1.54812,1.54765,1.54785,1270000010.0
2005-03-11 23:35:00,1.54797,1.54826,1.54776,1.54776,1393300000.0
2005-03-11 23:40:00,1.5479,1.5483,1.54787,1.54813,1115700004.0
2005-03-11 23:45:00,1.54807,1.54823,1.54782,1.54794,1022000002.0
2005-03-11 23:50:00,1.54781,1.54797,1.54752,1.54752,1425700007.0
2005-03-11 23:55:00,1.54781,1.5479,1.54736,1.54745,843599997.0
2005-03-14 00:00:00,1.54804,1.54804,1.54726,1.54762,968000005.0
2005-03-14 00:05:00,1.54739,1.54823,1.54736,1.54807,1259500009.0
2005-03-14 00:10:00,1.54832,1.54848,1.54775,1.54791,1010700007.0
2005-03-14 00:15:00,1.54793,1.54804,1.54731,1.5477,1353600002.0
2005-03-14 00:20:00,1.54747,1.54828,1.5473,1.54794,1137900006.0
2005-03-14 00:25:00,1.54793,1.5483,1.54768,1.54777,891000006.0
2005-03-14 00:30:00,1.54801,1.54818,1.54755,1.54773,1316899992.0
2005-03-14 00:35:00,1.5481,1.54841,1.54791,1.54841,976300009.0
2005-03-14 00:40:00,1.54795,1.54806,1.54714,1.54777,1062699997.0
2005-03-14 00:45:00,1.54807,1.54807,1.54731,1.54757,1006700010.0
2005-03-14 00:50:00,1.5478,1.54805,1.54739,1.54805,1282199998.0
2005-03-14 00:55:00,1.54808,1.54825,1.54766,1.54809,1456900010.0
2005-03-14 01:00:00,1.54768,1.54815,1.54753,1.5478,1070200001.0
2005-03-14 01:05:00,1.54781,1.54795,1.54761,1.54789,988100001.0
2005-03-14 01:10:00,1.54773,1.54802,1.54735,1.54771,1407800009.0
2005-03-14 01:15:00,1.54768,1.54775,1.54706,1.54723,1009499999.0
2005-03-14 01:20:00,1.54737,1.54744,1.54707,1.5473,1362800002.0
2005-03-14 01:25:00,1.54729,1.54742,1.54688,1.54734,1217999992.0
2005-03-14 01:30:00,1.54724,1.54742,1.54701,1.54737,1031100007.0
2005-03-14 01:35:00,1.54728,1.54757,1.54715,1.54745,1670100005.0
2005-03-14 01:40:00,1.54738,1.54761,1.54733,1.54755,1193200007.0
2005-03-14 01:45:00,1.54755,1.54768,1.54737,1.54763,900999997.0
2005-03-14 01:50:00,1.54758,1.54769,1.54732,1.54753,1134500009.0
2005-03-14 01:55:00,1.5476,1.54762,1.54726,1.54754,1020800009.0
2005-03-14 02:00:00,1.54763,1.54765,1.54726,1.54735,1397300000.0
2005-03-14 02:05:00,1.54744,1.54762,1.54716,1.5474,1571800013.0
2005-03-14 02:10:00,1.54737,1.54759,1.54722,1.54742,1032899999.0
2005-03-14 02:15:00,1.54767,1.54786,1.54752,1.54769,1381599999.0
2005-03-14 02:20:00,1.5474,1.54786,1.5474,1.54786,1411499989.0
2005-03-14 02:25:00,1.54771,1.54821,1.54763,1.54801,1034500003.0
2005-03-14 02:30:00,1.54778,1.54791,1.54738,1.54738,1579500000.0
2005-03-14 02:35:00,1.54768,1.54777,1.5472,1.54749,1485899993.0
2005-03-14 02:40:00,1.54761,1.54779,1.54744,1.54775,1020999999.0
2005-03-14 02:45:00,1.5477,1.54801,1.54743,1.54796,1175700003.0
2005-03-14 02:50:00,1.54778,1.54802,1.5477,1.54775,1024800005.0
2005-03-14 02:55:00,1.54787,1.54805,1.5477,1.5479,1329799997.0
2005-03-14 03:00:00,1.54793,1.54826,1.54763,1.54788,1305700013.0
2005-03-14 03:05:00,1.54823,1.54823,1.54772,1.54777,1362300007.0
2005-03-14 03:10:00,1.54799,1.54812,1.54773,1.54795,1150600001.0
2005-03-14 03:15:00,1.54772,1.54802,1.54758,1.54776,1144199996.0
2005-03-14 03:20:00,1.54776,1.54802,1.54776,1.54789,649799998.0
2005-03-14 03:25:00,1.5479,1.54793,1.54766,1.5478,853000004.0
2005-03-14 03:30:00,1.54775,1.54793,1.54751,1.54793,1332100001.0
2005-03-14 03:35:00,1.54783,1.54831,1.54766,1.54779,1355499996.0
2005-03-14 03:40:00,1.54797,1.54806,1.54759,1.54789,1481800004.0
2005-03-14 03:45:00,1.54803,1.54826,1.54775,1.54813,1409600008.0
2005-03-14 03:50:00,1.54809,1.54833,1.54772,1.54802,1443100004.0
2005-03-14 03:55:00,1.54807,1.54835,1.54773,1.54828,1245899991.0
2005-03-14 04:00:00,1.54824,1.54844,1.54808,1.54822,1491400001.0
2005-03-14 04:05:00,1.5482,1.54828,1.54777,1.54795,1349500010.0
2005-03-14 04:10:00,1.548,1.54839,1.54792,1.54824,1520200001.0
2005-03-14 04:15:00,1.5483,1.54838,1.54798,1.54814,890000009.0
2005-03-14 04:20:00,1.54821,1.54833,1.54765,1.5481,1166200006.0
2005-03-14 04:25:00,1.54815,1.54817,1.54786,1.54802,1003700007.0
2005-03-14 04:30:00,1.54797,1.54822,1.54783,1.548,954500000.0
2005-03-14 04:35:00,1.54819,1.54839,1.54797,1.54813,1491100001.0
2005-03-14 04:40:00,1.54813,1.54849,1.54775,1.54832,1318800011.0
2005-03-14 04:45:00,1.54831,1.54858,1.54817,1.54817,1477800004.0
2005-03-14 04:50:00,1.54812,1.5486,1.54809,1.5483,1528500001.0
2005-03-14 04:55:00,1.54846,1.5487,1.54828,1.54849,1088699999.0
2005-03-14 05:00:00,1.54855,1.54867,1.54824,1.54827,1340399994.0
2005-03-14 05:05:00,1.54848,1.54867,1.54752,1.54845,1105199997.0
2005-03-14 05:10:00,1.54831,1.54863,1.54816,1.54816,1372100002.0
2005-03-14 05:15:00,1.54858,1.54865,1.54823,1.54853,418900002.0
2005-03-14 05:20:00,1.54858,1.54862,1.54773,1.54824,1295700013.0
2005-03-14 05:25:00,1.54828,1.54842,1.54806,1.54835,1161700006.0
2005-03-14 05:30:00,1.5482,1.54841,1.54805,1.54831,1137799998.0
2005-03-14 05:35:00,1.54809,1.54849,1.54805,1.54825,1469200002.0
2005-03-14 05:40:00,1.54849,1.54859,1.54832,1.54834,1057200002.0
2005-03-14 05:45:00,1.54849,1.54853,1.54807,1.54807,1769699986.0
2005-03-14 05:50:00,1.54839,1.54859,1.54821,1.54835,1574500011.0
2005-03-14 05:55:00,1.5484,1.54855,1.54823,1.54834,1190000002.0
2005-03-14 06:00:00,1.54831,1.54855,1.54814,1.54826,1412000005.0
2005-03-14 06:05:00,1.5483,1.54855,1.54817,1.54845,1237199997.0
2005-03-14 06:10:00,1.54814,1.54852,1.54784,1.54824,1151600000.0
2005-03-14 06:15:00,1.54846,1.5485,1.5477,1.54833,1533500002.0
2005-03-14 06:20:00,1.54837,1.54853,1.54817,1.54837,1565800001.0
2005-03-14 06:25:00,1.54832,1.54851,1.54815,1.54835,1565600010.0
2005-03-14 06:30:00,1.54823,1.54839,1.5475,1.54804,1117899991.0
2005-03-14 06:35:00,1.5481,1.54831,1.54779,1.5481,703399995.0
2005-03-14 06:40:00,1.54808,1.54825,1.54789,1.5481,1317900009.0
2005-03-14 06:45:00,1.54812,1.54832,1.54724,1.5479,1413300009.0
2005-03-14 06:50:00,1.54792,1.54821,1.54766,1.5479,1198400003.0
2005-03-14 06:55:00,1.54803,1.54818,1.54761,1.54804,1643899996.0
2005-03-14 07:00:00,1.54785,1.54824,1.54782,1.54818,1469500004.0
2005-03-14 07:05:00,1.54807,1.54822,1.5479,1.54793,955999994.0
2005-03-14 07:10:00,1.548,1.54844,1.548,1.54821,1279000002.0
2005-03-14 07:15:00,1.54819,1.54823,1.54794,1.54797,987700009.0
2005-03-14 07:20:00,1.54797,1.54821,1.54788,1.54807,1550599998.0
2005-03-14 07:25:00,1.54794,1.54822,1.54788,1.54812,1379399993.0
2005-03-14 07:30:00,1.54806,1.5482,1.54779,1.54792,1460799994.0
2005-03-14 07:35:00,1.5479,1.54812,1.54785,1.54792,1086499999.0
2005-03-14 07:40:00,1.54795,1.54838,1.54772,1.54812,1427700007.0
2005-03-14 07:45:00,1.54812,1.5484,1.54784,1.548,1304799994.0
2005-03-14 07:50:00,1.5479,1.54815,1.54748,1.54791,1134600005.0
2005-03-14 07:55:00,1.54798,1.54805,1.54768,1.5479,534300001.0
2005-03-14 08:00:00,1.54802,1.5483,1.54781,1.5481,1378000007.0
2005-03-14 08:05:00,1.54822,1.54822,1.54772,1.54791,1491099994.0
2005-03-14 08:10:00,1.54769,1.5481,1.54758,1.54775,1278099999.0
2005-03-14 08:15:00,1.54779,1.54803,1.54755,1.54792,1296299991.0
2005-03-14 08:20:00,1.54797,1.54828,1.54763,1.54821,1402200006.0
2005-03-14 08:25:00,1.54831,1.54839,1.54779,1.54801,1053700000.0
2005-03-14 08:30:00,1.54791,1.5483,1.54777,1.54799,1199900015.0
2005-03-14 08:35:00,1.54815,1.54843,1.54791,1.54827,1337999996.0
2005-03-14 08:40:00,1.54836,1.54895,1.54833,1.54884,1613399998.0
2005-03-14 08:45:00,1.54886,1.54901,1.54858,1.54885,1449300007.0
2005-03-14 08:50:00,1.54882,1.54901,1.5487,1.5488,1377100003.0
2005-03-14 08:55:00,1.5489,1.54903,1.54869,1.54871,1370400004.0
2005-03-14 09:00:00,1.5489,1.54901,1.54866,1.54889,1539599995.0
2005-03-14 09:05:00,1.54894,1.5505,1.54864,1.54902,1628599998.0
2005-03-14 09:10:00,1.54901,1.54943,1.54887,1.54939,1584900005.0
2005-03-14 09:15:00,1.54932,1.54941,1.54881,1.54885,1521300010.0
2005-03-14 09:20:00,1.54905,1.54936,1.54871,1.54892,1212499987.0
2005-03-14 09:25:00,1.54896,1.54922,1.54872,1.54912,1472800009.0
2005-03-14 09:30:00,1.54908,1.55012,1.5488,1.54974,1274799995.0
2005-03-14 09:35:00,1.54984,1.5504,1.54972,1.55013,1540400008.0
2005-03-14 09:40:00,1.55027,1.55039,1.54994,1.55012,1350599993.0
2005-03-14 09:45:00,1.55013,1.55059,1.54994,1.55036,1404000015.0
2005-03-14 09:50:00,1.55049,1.55056,1.54961,1.54961,1298800000.0
2005-03-14 09:55:00,1.54974,1.55008,1.54948,1.54984,1528500008.0
2005-03-14 10:00:00,1.54984,1.55016,1.54976,1.55015,1450199996.0
2005-03-14 10:05:00,1.54978,1.55036,1.54975,1.55025,1561500001.0
2005-03-14 10:10:00,1.55033,1.55071,1.55021,1.55043,1417400005.0
2005-03-14 10:15:00,1.55055,1.55055,1.55,1.55009,1473200010.0
2005-03-14 10:20:00,1.54996,1.55041,1.54996,1.55037,1236499994.0
2005-03-14 10:25:00,1.5506,1.5508,1.55024,1.55044,1460400005.0
2005-03-14 10:30:00,1.55038,1.55088,1.55033,1.55062,1508699993.0
2005-03-14 10:35:00,1.55065,1.55082,1.55026,1.55066,1417899997.0
2005-03-14 10:40:00,1.55046,1.55078,1.55005,1.5505,1495999999.0
2005-03-14 10:45:00,1.55053,1.5506,1.55017,1.55027,1323299998.0
2005-03-14 10:50:00,1.55046,1.55097,1.55025,1.55061,1439100003.0
2005-03-14 10:55:00,1.55041,1.5507,1.55037,1.55051,1427700004.0
2005-03-14 11:00:00,1.55063,1.5507,1.55018,1.5506,1607900014.0
2005-03-14 11:05:00,1.55051,1.55065,1.55008,1.55031,1133200002.0
2005-03-14 11:10:00,1.55019,1.55031,1.54981,1.55006,1496800011.0
2005-03-14 11:15:00,1.54993,1.55011,1.54973,1.55,1314400008.0
2005-03-14 11:20:00,1.5501,1.5501,1.54947,1.54973,1386200008.0
2005-03-14 11:25:00,1.54992,1.55016,1.54961,1.55001,1460100004.0
2005-03-14 11:30:00,1.55011,1.55025,1.54977,1.54989,1935700000.0
2005-03-14 11:35:00,1.54984,1.55005,1.54971,1.54991,1509599990.0
2005-03-14 11:40:00,1.54983,1.5501,1.54968,1.54986,1567200002.0
2005-03-14 11:45:00,1.55,1.55019,1.54975,1.5499,1610200007.0
2005-03-14 11:50:00,1.54999,1.55006,1.54974,1.54978,1569300007.0
2005-03-14 11:55:00,1.54971,1.54991,1.54956,1.54972,1606200013.0
2005-03-14 12:00:00,1.54988,1.55005,1.54965,1.54983,1657599996.0
2005-03-14 12:05:00,1.54992,1.55032,1.54972,1.55011,1637700017.0
2005-03-14 12:10:00,1.55031,1.55038,1.54995,1.55007,1639700007.0
2005-03-14 12:15:00,1.55026,1.55055,1.55005,1.55032,1268900004.0
2005-03-14 12:20:00,1.55017,1.55029,1.5497,1.54989,1139599997.0
2005-03-14 12:25:00,1.54995,1.55015,1.54968,1.54985,1573700001.0
2005-03-14 12:30:00,1.54985,1.55035,1.54977,1.55004,1103299996.0
2005-03-14 12:35:00,1.55013,1.55062,1.54997,1.55036,1580300007.0
2005-03-14 12:40:00,1.55041,1.55055,1.55012,1.55044,1060100003.0
2005-03-14 12:45:00,1.55038,1.55062,1.55018,1.55049,1501800002.0
2005-03-14 12:50:00,1.55067,1.55079,1.55026,1.55041,1650800008.0
2005-03-14 12:55:00,1.55068,1.55081,1.55041,1.55064,1387400014.0
2005-03-14 13:00:00,1.55064,1.55082,1.5505,1.5507,1433200003.0
2005-03-14 13:05:00,1.55056,1.5507,1.55035,1.55051,1099100006.0
2005-03-14 13:10:00,1.55062,1.55073,1.55041,1.55059,1290400001.0
2005-03-14 13:15:00,1.55061,1.55101,1.55054,1.55081,1485400003.0
2005-03-14 13:20:00,1.5509,1.55113,1.55065,1.55093,1432200007.0
2005-03-14 13:25:00,1.55126,1.55128,1.55077,1.55109,1575600005.0
2005-03-14 13:30:00,1.5511,1.55158,1.55107,1.55145,1699399992.0
2005-03-14 13:35:00,1.55146,1.55162,1.55125,1.55151,1202300003.0
2005-03-14 13:40:00,1.55143,1.55157,1.55118,1.55133,1365500007.0
2005-03-14 13:45:00,1.55133,1.55149,1.55081,1.5512,1665899991.0
2005-03-14 13:50:00,1.55135,1.55135,1.55099,1.55132,1319300005.0
2005-03-14 13:55:00,1.55134,1.55136,1.55092,1.55108,1358799995.0
2005-03-14 14:00:00,1.55105,1.55131,1.55071,1.55112,1586899994.0
2005-03-14 14:05:00,1.55098,1.55121,1.55089,1.55096,1462300007.0
2005-03-14 14:10:00,1.55127,1.55178,1.55104,1.55172,1432999997.0
2005-03-14 14:15:00,1.55179,1.55179,1.55139,1.55145,1461600005.0
2005-03-14 14:20:00,1.55147,1.55178,1.55132,1.55159,1809900009.0
2005-03-14 14:25:00,1.55145,1.55179,1.55127,1.55155,1557200001.0
2005-03-14 14:30:00,1.55167,1.55171,1.55117,1.55152,1831199997.0
2005-03-14 14:35:00,1.55173,1.55185,1.55134,1.55154,1975200003.0
2005-03-14 14:40:00,1.5517,1.55187,1.55143,1.55167,1477399998.0
2005-03-14 14:45:00,1.55165,1.55187,1.55127,1.55164,1159000007.0
2005-03-14 14:50:00,1.55175,1.5518,1.55136,1.55144,1640099993.0
2005-03-14 14:55:00,1.55162,1.55168,1.55121,1.55139,1852000002.0
2005-03-14 15:00:00,1.5515,1.55182,1.55131,1.55144,1422699999.0
2005-03-14 15:05:00,1.55139,1.55159,1.55108,1.55129,1455899996.0
2005-03-14 15:10:00,1.55115,1.55143,1.55106,1.55106,1372700001.0
2005-03-14 15:15:00,1.55122,1.55148,1.55109,1.55134,1302500001.0
2005-03-14 15:20:00,1.55142,1.55149,1.55095,1.55116,1131800005.0
2005-03-14 15:25:00,1.55135,1.55135,1.55102,1.55105,1177300004.0
2005-03-14 15:30:00,1.55125,1.55156,1.55103,1.55132,1519599989.0
2005-03-14 15:35:00,1.55143,1.55143,1.55076,1.55093,1062500000.0
2005-03-14 15:40:00,1.55072,1.55108,1.55072,1.551,1496600003.0
2005-03-14 15:45:00,1.55102,1.55114,1.55076,1.55106,1492200004.0
2005-03-14 15:50:00,1.55113,1.55141,1.55097,1.55118,1284999993.0
2005-03-14 15:55:00,1.55107,1.55131,1.55087,1.55099,1507200000.0
2005-03-14 16:00:00,1.55105,1.55105,1.55058,1.55074,1768100011.0
2005-03-14 16:05:00,1.55083,1.55093,1.55045,1.55068,1413899990.0
2005-03-14 16:10:00,1.55069,1.55069,1.55007,1.55053,1644800011.0
2005-03-14 16:15:00,1.55015,1.5506,1.55015,1.55054,1463700008.0
2005-03-14 16:20:00,1.55048,1.55059,1.55021,1.5504,1328200000.0
2005-03-14 16:25:00,1.55039,1.55071,1.55024,1.55061,1552300009.0
2005-03-14 16:30:00,1.55032,1.55068,1.55021,1.55064,1117900016.0
2005-03-14 16:35:00,1.5505,1.55093,1.5505,1.55072,1862300002.0
2005-03-14 16:40:00,1.55057,1.55092,1.55042,1.55077,1308100004.0
2005-03-14 16:45:00,1.55059,1.55095,1.55055,1.55082,1507600000.0
2005-03-14 16:50:00,1.55093,1.55098,1.55049,1.55053,1599700008.0
2005-03-14 16:55:00,1.55049,1.55085,1.5503,1.55054,1169400001.0
2005-03-14 17:00:00,1.55058,1.55069,1.55001,1.55021,1675900007.0
2005-03-14 17:05:00,1.55046,1.5508,1.55027,1.55074,1202100008.0
2005-03-14 17:10:00,1.55047,1.5507,1.55031,1.55043,1111599997.0
2005-03-14 17:15:00,1.55053,1.55083,1.55032,1.55071,1120800001.0
2005-03-14 17:20:00,1.55085,1.55085,1.55037,1.5504,1414999999.0
2005-03-14 17:25:00,1.55059,1.55062,1.55027,1.5505,1267000010.0
2005-03-14 17:30:00,1.55037,1.5506,1.55019,1.55037,1411900001.0
2005-03-14 17:35:00,1.55043,1.55084,1.55025,1.55071,1391900002.0
2005-03-14 17:40:00,1.55043,1.55107,1.55043,1.55098,1462699998.0
2005-03-14 17:45:00,1.5507,1.55113,1.55041,1.55108,1873100011.0
2005-03-14 17:50:00,1.55112,1.55112,1.55076,1.55096,1218400000.0
2005-03-14 17:55:00,1.55109,1.55146,1.55073,1.55138,1390299995.0
2005-03-14 18:00:00,1.55157,1.55157,1.5508,1.5508,7795399976.0
2005-03-14 18:05:00,1.5509,1.5513,1.55062,1.55092,9502999970.0
2005-03-14 18:10:00,1.5514,1.5516,1.55025,1.5511,7267600013.0
2005-03-14 18:15:00,1.5505,1.5513,1.5503,1.55044,5363699996.0
2005-03-14 18:20:00,1.5505,1.5518,1.55043,1.5517,5023299980.0
2005-03-14 18:25:00,1.5518,1.5521,1.55106,1.55116,6571499994.0
2005-03-14 18:30:00,1.55137,1.5521,1.55098,1.5521,4772500019.0
2005-03-14 18:35:00,1.552,1.5521,1.55121,1.55165,7982000004.0
2005-03-14 18:40:00,1.552,1.5522,1.55077,1.55093,4469300014.0
2005-03-14 18:45:00,1.55099,1.55125,1.5508,1.55096,2977600007.0
2005-03-14 18:50:00,1.55084,1.55133,1.55072,1.55094,5350500020.0
2005-03-14 18:55:00,1.55104,1.55112,1.5505,1.55079,6255900007.0
2005-03-14 19:00:00,1.55069,1.55093,1.55047,1.55058,2453500002.0
2005-03-14 19:05:00,1.55072,1.55148,1.55059,1.5511,6526400015.0
2005-03-14 19:10:00,1.55128,1.55153,1.55081,1.551,4173300006.0
2005-03-14 19:15:00,1.55095,1.5511,1.55064,1.55088,4274500019.0
2005-03-14 19:20:00,1.55093,1.55167,1.55085,1.55157,3896300022.0
2005-03-14 19:25:00,1.55157,1.55195,1.55141,1.55166,5053299991.0
2005-03-14 19:30:00,1.5515,1.55208,1.5515,1.5519,7272400018.0
2005-03-14 19:35:00,1.55199,1.55204,1.55169,1.55184,3699500013.0
2005-03-14 19:40:00,1.55198,1.55209,1.55179,1.55192,2969000009.0
2005-03-14 19:45:00,1.55192,1.55192,1.55162,1.55185,3226100005.0
2005-03-14 19:50:00,1.55163,1.55183,1.55139,1.55151,2025500005.0
2005-03-14 19:55:00,1.55162,1.55162,1.55121,1.55134,5841500036.0
2005-03-14 20:00:00,1.55152,1.55152,1.55124,1.55147,2409700012.0
2005-03-14 20:05:00,1.5513,1.55165,1.55124,1.55145,2638800018.0
2005-03-14 20:10:00,1.55152,1.55171,1.55128,1.55153,3804099999.0
2005-03-14 20:15:00,1.55148,1.55175,1.5507,1.5508,4712300015.0
2005-03-14 20:20:00,1.5507,1.55171,1.5506,1.5515,3825900027.0
2005-03-14 20:25:00,1.55148,1.55166,1.5507,1.55143,4984700024.0
2005-03-14 20:30:00,1.5508,1.55136,1.5506,1.55111,5045299984.0
2005-03-14 20:35:00,1.55122,1.5515,1.55087,1.55122,5468200024.0
2005-03-14 20:40:00,1.5511,1.55131,1.54994,1.55043,4117099997.0
2005-03-14 20:45:00,1.55074,1.55089,1.55042,1.55077,3927500015.0
2005-03-14 20:50:00,1.5505,1.55104,1.5505,1.55065,4283100006.0
2005-03-14 20:55:00,1.55055,1.55094,1.5501,1.5504,7286700001.0
2005-03-14 21:00:00,1.5503,1.55067,1.5499,1.5505,6414400004.0
2005-03-14 21:05:00,1.55038,1.55058,1.5501,1.55037,2812999992.0
2005-03-14 21:10:00,1.55044,1.55082,1.55043,1.55047,3686800002.0
2005-03-14 21:15:00,1.55057,1.55075,1.5503,1.55031,4437000013.0
2005-03-14 21:20:00,1.5499,1.55063,1.5498,1.5506,7189500023.0
2005-03-14 21:25:00,1.55049,1.55084,1.55036,1.55041,4054100031.0
2005-03-14 21:30:00,1.55035,1.55053,1.55021,1.5503,4713500017.0
2005-03-14 21:35:00,1.5504,1.55045,1.55017,1.5504,2051600021.0
2005-03-14 21:40:00,1.55042,1.55061,1.55018,1.55035,4177400007.0
2005-03-14 21:45:00,1.55053,1.5508,1.55023,1.55031,4585300031.0
2005-03-14 21:50:00,1.55055,1.5508,1.55002,1.5503,3011700005.0
2005-03-14 21:55:00,1.55032,1.55041,1.54996,1.55005,3076900013.0
2005-03-14 22:00:00,1.55007,1.55018,1.54956,1.54971,3577900000.0
2005-03-14 22:05:00,1.5498,1.54993,1.5496,1.54972,1935800010.0
2005-03-14 22:10:00,1.54977,1.54986,1.54955,1.54956,1757800002.0
2005-03-14 22:15:00,1.54975,1.54993,1.54949,1.54972,1838000013.0
2005-03-14 22:20:00,1.54975,1.55001,1.54953,1.54991,2149300012.0
2005-03-14 22:25:00,1.54992,1.55005,1.54947,1.54988,3044900021.0
2005-03-14 22:30:00,1.54997,1.55037,1.54981,1.54993,2113700009.0
2005-03-14 22:35:00,1.54998,1.55018,1.54964,1.54975,2477200010.0
2005-03-14 22:40:00,1.54985,1.55012,1.54963,1.54992,3865000003.0
2005-03-14 22:45:00,1.54987,1.55005,1.54972,1.54972,1632799997.0
2005-03-14 22:50:00,1.5499,1.54999,1.54944,1.54964,1938400005.0
2005-03-14 22:55:00,1.54982,1.55005,1.54941,1.5497,1442999988.0
2005-03-14 23:00:00,1.5493,1.55001,1.5493,1.54996,1179800006.0
2005-03-14 23:05:00,1.54979,1.54992,1.54963,1.54985,810099998.0
2005-03-14 23:10:00,1.54973,1.55001,1.54961,1.54975,879100005.0
2005-03-14 23:15:00,1.54981,1.55019,1.54971,1.54985,1397699997.0
2005-03-14 23:20:00,1.54995,1.55012,1.54965,1.54965,607399998.0
2005-03-14 23:25:00,1.54982,1.54992,1.54968,1.54989,868300013.0
2005-03-14 23:30:00,1.54995,1.54995,1.54953,1.54953,1321300014.0
2005-03-14 23:35:00,1.5499,1.55004,1.54961,1.54988,1152699992.0
2005-03-14 23:40:00,1.54977,1.55,1.5495,1.54983,1070600002.0
2005-03-14 23:45:00,1.54972,1.55015,1.54959,1.54959,1130400001.0
2005-03-14 23:50:00,1.5496,1.54992,1.54942,1.54942,1581399998.0
2005-03-14 23:55:00,1.54974,1.54998,1.54957,1.54988,728100004.0
2005-03-15 00:00:00,1.5499,1.55028,1.54953,1.5499,1261799994.0
2005-03-15 00:05:00,1.5501,1.5501,1.54944,1.54987,1550900004.0
2005-03-15 00:10:00,1.54963,1.54993,1.54942,1.54974,1443800008.0
2005-03-15 00:15:00,1.55001,1.55008,1.54967,1.54973,1654199999.0
2005-03-15 00:20:00,1.54994,1.54995,1.54942,1.54968,1427999999.0
2005-03-15 00:25:00,1.54937,1.54996,1.54935,1.54977,931500008.0
2005-03-15 00:30:00,1.54954,1.54995,1.54944,1.54974,1941000003.0
2005-03-15 00:35:00,1.54977,1.55003,1.54965,1.54984,937900001.0
2005-03-15 00:40:00,1.54998,1.55008,1.54968,1.54982,1472900013.0
2005-03-15 00:45:00,1.54985,1.54997,1.54969,1.5498,1435300004.0
2005-03-15 00:50:00,1.54963,1.55003,1.54945,1.54992,1146400002.0
2005-03-15 00:55:00,1.54988,1.55005,1.54964,1.5498,1222000004.0
2005-03-15 01:00:00,1.54975,1.54995,1.54948,1.54984,1626600004.0
2005-03-15 01:05:00,1.54972,1.54995,1.54948,1.54995,1251299996.0
2005-03-15 01:10:00,1.54967,1.54998,1.54939,1.5499,1364100000.0
2005-03-15 01:15:00,1.54958,1.55009,1.54939,1.54972,1505800006.0
2005-03-15 01:20:00,1.5498,1.5499,1.54944,1.54978,1047800009.0
2005-03-15 01:25:00,1.5497,1.54986,1.54945,1.54961,1119900008.0
2005-03-15 01:30:00,1.54963,1.54974,1.54928,1.54974,1470699994.0
2005-03-15 01:35:00,1.54965,1.54993,1.5495,1.54973,1154899987.0
2005-03-15 01:40:00,1.5496,1.54996,1.5496,1.5497,1125900009.0
2005-03-15 01:45:00,1.55005,1.55012,1.54979,1.54994,1169700001.0
2005-03-15 01:50:00,1.55005,1.55008,1.54972,1.5498,451300003.0
2005-03-15 01:55:00,1.54989,1.55005,1.54976,1.54997,891899991.0
2005-03-15 02:00:00,1.55005,1.55005,1.54926,1.5494,1424400006.0
2005-03-15 02:05:00,1.54947,1.55014,1.54931,1.54987,1398500010.0
2005-03-15 02:10:00,1.54985,1.55019,1.54946,1.55005,1323099991.0
2005-03-15 02:15:00,1.54998,1.54998,1.54949,1.54963,1035399996.0
2005-03-15 02:20:00,1.54971,1.55009,1.54963,1.55003,1799500003.0
2005-03-15 02:25:00,1.54993,1.54999,1.54954,1.54985,1149699997.0
2005-03-15 02:30:00,1.5497,1.54985,1.5495,1.54961,800300000.0
2005-03-15 02:35:00,1.54958,1.54965,1.54926,1.5495,1266599999.0
2005-03-15 02:40:00,1.54965,1.54973,1.5494,1.54956,1647100025.0
2005-03-15 02:45:00,1.54949,1.54977,1.54935,1.54967,1154300002.0
2005-03-15 02:50:00,1.54959,1.54979,1.54932,1.54934,1171100000.0
2005-03-15 02:55:00,1.54931,1.54951,1.54915,1.54916,1483499998.0
2005-03-15 03:00:00,1.54924,1.54961,1.54908,1.54927,962800003.0
2005-03-15 03:05:00,1.54935,1.54951,1.5491,1.54926,994599998.0
2005-03-15 03:10:00,1.54916,1.54971,1.54889,1.54935,1782700009.0
2005-03-15 03:15:00,1.54928,1.54948,1.54898,1.54919,727800004.0
2005-03-15 03:20:00,1.54934,1.54934,1.54897,1.54917,1225599995.0
2005-03-15 03:25:00,1.5492,1.54922,1.54897,1.54921,514399998.0
2005-03-15 03:30:00,1.54906,1.54943,1.54882,1.54914,1484700012.0
2005-03-15 03:35:00,1.54919,1.54945,1.54899,1.54918,1035100005.0
2005-03-15 03:40:00,1.54945,1.54958,1.54918,1.54948,1616100017.0
2005-03-15 03:45:00,1.54957,1.54962,1.54925,1.5494,1398400003.0
2005-03-15 03:50:00,1.54948,1.54965,1.54915,1.5496,887300004.0
2005-03-15 03:55:00,1.54961,1.54983,1.54945,1.5497,1035699999.0
2005-03-15 04:00:00,1.54968,1.5499,1.54945,1.54985,1111400002.0
2005-03-15 04:05:00,1.54984,1.54993,1.5495,1.54973,1200300006.0
2005-03-15 04:10:00,1.54983,1.54989,1.5496,1.5497,813200002.0
2005-03-15 04:15:00,1.54978,1.54991,1.54935,1.54976,1151500001.0
2005-03-15 04:20:00,1.54985,1.54999,1.54952,1.54982,1583100007.0
2005-03-15 04:25:00,1.5498,1.54993,1.54961,1.54967,1063699998.0
2005-03-15 04:30:00,1.54969,1.55004,1.54952,1.54964,1215800002.0
2005-03-15 04:35:00,1.54981,1.55004,1.5497,1.54992,1134200006.0
2005-03-15 04:40:00,1.54988,1.54998,1.54954,1.5499,942699999.0
2005-03-15 04:45:00,1.54966,1.55,1.54956,1.54983,1399600001.0
2005-03-15 04:50:00,1.54979,1.55001,1.54949,1.54974,1450200006.0
2005-03-15 04:55:00,1.54957,1.54982,1.54921,1.5494,1296400001.0
2005-03-15 05:00:00,1.5493,1.54947,1.54915,1.54927,1116499997.0
2005-03-15 05:05:00,1.54924,1.54943,1.54909,1.54921,1443800009.0
2005-03-15 05:10:00,1.5494,1.54945,1.54922,1.54922,984000001.0
2005-03-15 05:15:00,1.54906,1.54959,1.54906,1.54953,1133400006.0
2005-03-15 05:20:00,1.5495,1.54962,1.54893,1.54934,1144400001.0
2005-03-15 05:25:00,1.5495,1.54954,1.54895,1.54915,1686299996.0
2005-03-15 05:30:00,1.5493,1.54953,1.5492,1.54945,1121100004.0
2005-03-15 05:35:00,1.5494,1.54955,1.5492,1.54947,1142900001.0
2005-03-15 05:40:00,1.54944,1.54952,1.54922,1.54924,549899997.0
2005-03-15 05:45:00,1.54944,1.54954,1.54908,1.54923,1634600002.0
2005-03-15 05:50:00,1.54945,1.54962,1.54923,1.54933,1793099991.0
2005-03-15 05:55:00,1.54937,1.5496,1.5493,1.54934,1266300004.0
2005-03-15 06:00:00,1.5495,1.5495,1.5491,1.54942,1554499999.0
2005-03-15 06:05:00,1.54936,1.54951,1.54906,1.54918,1801300007.0
2005-03-15 06:10:00,1.5494,1.54951,1.54914,1.54931,1196300000.0
2005-03-15 06:15:00,1.54943,1.54961,1.54932,1.54932,913299999.0
2005-03-15 06:20:00,1.54947,1.54955,1.54902,1.54948,1623300003.0
2005-03-15 06:25:00,1.54918,1.54954,1.54902,1.54933,1558700000.0
2005-03-15 06:30:00,1.54947,1.5495,1.54899,1.54919,915299996.0
2005-03-15 06:35:00,1.54928,1.5495,1.54904,1.54922,789800004.0
2005-03-15 06:40:00,1.54928,1.54948,1.54919,1.54948,1169900001.0
2005-03-15 06:45:00,1.54949,1.54949,1.54921,1.54933,1045699999.0
2005-03-15 06:50:00,1.5492,1.54948,1.54914,1.54931,1240300001.0
2005-03-15 06:55:00,1.54935,1.54937,1.54908,1.54925,1571300000.0
2005-03-15 07:00:00,1.54916,1.54935,1.54901,1.54925,1665899996.0
2005-03-15 07:05:00,1.54914,1.54934,1.54901,1.54916,930100003.0
2005-03-15 07:10:00,1.54911,1.54929,1.54886,1.54917,1030500008.0
2005-03-15 07:15:00,1.54905,1.54925,1.54882,1.54904,1075100005.0
2005-03-15 07:20:00,1.54903,1.54925,1.54883,1.54904,1114300002.0
2005-03-15 07:25:00,1.54892,1.54935,1.54889,1.54926,1515800000.0
2005-03-15 07:30:00,1.5493,1.5494,1.54898,1.54922,1453000021.0
2005-03-15 07:35:00,1.54919,1.54933,1.54909,1.54932,941500007.0
2005-03-15 07:40:00,1.54927,1.54948,1.54905,1.54926,1354300003.0
2005-03-15 07:45:00,1.54925,1.54957,1.54919,1.54944,1233699990.0
2005-03-15 07:50:00,1.54941,1.54963,1.54923,1.54954,939799987.0
2005-03-15 07:55:00,1.54946,1.54946,1.54918,1.5494,902400000.0
2005-03-15 08:00:00,1.54938,1.54953,1.54913,1.54929,1298999994.0
2005-03-15 08:05:00,1.54942,1.54962,1.54919,1.5493,1516200000.0
2005-03-15 08:10:00,1.54937,1.54959,1.54915,1.54933,1511900007.0
2005-03-15 08:15:00,1.54923,1.54947,1.54903,1.54945,1287599997.0
2005-03-15 08:20:00,1.54945,1.54946,1.54886,1.54902,1159899999.0
2005-03-15 08:25:00,1.54917,1.55009,1.54902,1.54991,1443300009.0
2005-03-15 08:30:00,1.55005,1.55005,1.5491,1.54942,1227400005.0
2005-03-15 08:35:00,1.54947,1.54965,1.54919,1.54958,944600008.0
2005-03-15 08:40:00,1.54945,1.54966,1.54941,1.54949,987899998.0
2005-03-15 08:45:00,1.54951,1.54972,1.54925,1.5493,1506699989.0
2005-03-15 08:50:00,1.54962,1.54968,1.54925,1.54925,1430200006.0
2005-03-15 08:55:00,1.54968,1.5502,1.54956,1.55001,1441400003.0
2005-03-15 09:00:00,1.54997,1.55015,1.54954,1.54954,1229600003.0
2005-03-15 09:05:00,1.54953,1.55,1.54932,1.54984,1424600004.0
2005-03-15 09:10:00,1.55013,1.5502,1.5497,1.55003,1448299999.0
2005-03-15 09:15:00,1.55006,1.55006,1.54944,1.5497,1148700000.0
2005-03-15 09:20:00,1.54996,1.55,1.54943,1.54956,1207799999.0
2005-03-15 09:25:00,1.54942,1.54978,1.54905,1.54968,1030100004.0
2005-03-15 09:30:00,1.5499,1.55027,1.54971,1.55002,1359300002.0
2005-03-15 09:35:00,1.55019,1.55019,1.54975,1.54997,1628699995.0
2005-03-15 09:40:00,1.54992,1.55024,1.54973,1.55008,1119300005.0
2005-03-15 09:45:00,1.55003,1.55044,1.54986,1.54993,1261099997.0
2005-03-15 09:50:00,1.54996,1.5504,1.54976,1.54996,1122900004.0
2005-03-15 09:55:00,1.55015,1.55057,1.54982,1.55022,1167600011.0
2005-03-15 10:00:00,1.55035,1.55047,1.54993,1.54998,1256499997.0
2005-03-15 10:05:00,1.54981,1.55016,1.54966,1.54985,1756700000.0
2005-03-15 10:10:00,1.55007,1.55012,1.54967,1.54993,1754500008.0
2005-03-15 10:15:00,1.5499,1.5501,1.54946,1.54998,1308700007.0
2005-03-15 10:20:00,1.54992,1.55042,1.54988,1.55028,1491600002.0
2005-03-15 10:25:00,1.55041,1.55048,1.54999,1.55017,1748000006.0
2005-03-15 10:30:00,1.55015,1.55054,1.54999,1.55046,1644500002.0
2005-03-15 10:35:00,1.5504,1.55049,1.54981,1.54996,1286800006.0
2005-03-15 10:40:00,1.54976,1.54993,1.54919,1.54946,1533300008.0
2005-03-15 10:45:00,1.5496,1.54975,1.54933,1.54958,1338800008.0
2005-03-15 10:50:00,1.54952,1.5498,1.54934,1.54954,1552100010.0
2005-03-15 10:55:00,1.54946,1.54986,1.54946,1.5495,1516300005.0
2005-03-15 11:00:00,1.54937,1.54977,1.54928,1.54962,1299900002.0
2005-03-15 11:05:00,1.54953,1.54994,1.54953,1.54986,1461700004.0
2005-03-15 11:10:00,1.54964,1.54991,1.54959,1.54973,1142500001.0
2005-03-15 11:15:00,1.5498,1.5498,1.54947,1.54957,1520199999.0
2005-03-15 11:20:00,1.54961,1.54984,1.54935,1.54961,1825000018.0
2005-03-15 11:25:00,1.54957,1.54975,1.54942,1.54968,1411800008.0
2005-03-15 11:30:00,1.54945,1.54979,1.54942,1.54958,1695300005.0
2005-03-15 11:35:00,1.54968,1.55017,1.54956,1.54994,1620999995.0
2005-03-15 11:40:00,1.54996,1.55038,1.54995,1.54996,1491500003.0
2005-03-15 11:45:00,1.55017,1.55019,1.54951,1.54985,1324299995.0
2005-03-15 11:50:00,1.55018,1.55022,1.54973,1.55006,1693599997.0
2005-03-15 11:55:00,1.54995,1.55039,1.54993,1.55013,1512600007.0
2005-03-15 12:00:00,1.55005,1.55029,1.54946,1.54997,1265799998.0
2005-03-15 12:05:00,1.55019,1.55037,1.54997,1.55012,1328499989.0
2005-03-15 12:10:00,1.5501,1.55019,1.54972,1.54987,1194199988.0
2005-03-15 12:15:00,1.5499,1.55013,1.54973,1.55001,1447500000.0
2005-03-15 12:20:00,1.55,1.55028,1.54981,1.55027,1032500001.0
2005-03-15 12:25:00,1.5502,1.55035,1.54979,1.54994,1551500005.0
2005-03-15 12:30:00,1.54988,1.5501,1.54961,1.54969,1154600001.0
2005-03-15 12:35:00,1.54991,1.5501,1.54976,1.54986,1571600003.0
2005-03-15 12:40:00,1.54982,1.55,1.54951,1.54988,1035700006.0
2005-03-15 12:45:00,1.54985,1.55032,1.54973,1.55006,1366200004.0
2005-03-15 12:50:00,1.54994,1.55012,1.54961,1.54986,1665599989.0
2005-03-15 12:55:00,1.5499,1.55008,1.54958,1.54974,1260400007.0
2005-03-15 13:00:00,1.54999,1.5502,1.54957,1.5502,1212400004.0
2005-03-15 13:05:00,1.54992,1.55013,1.54974,1.55,1598100005.0
2005-03-15 13:10:00,1.5501,1.55015,1.54976,1.54999,946499999.0
2005-03-15 13:15:00,1.54999,1.55026,1.5498,1.55025,1733899999.0
2005-03-15 13:20:00,1.55035,1.55035,1.5498,1.55021,1453500000.0
2005-03-15 13:25:00,1.55019,1.55035,1.54991,1.55025,1542200005.0
2005-03-15 13:30:00,1.55013,1.55032,1.54989,1.55011,1503500008.0
2005-03-15 13:35:00,1.55013,1.55039,1.5498,1.55028,1818400012.0
2005-03-15 13:40:00,1.5502,1.55032,1.54991,1.5502,1459100006.0
2005-03-15 13:45:00,1.55026,1.55046,1.54988,1.55026,1893400011.0
2005-03-15 13:50:00,1.55018,1.55048,1.55008,1.55035,1398899997.0
2005-03-15 13:55:00,1.55035,1.55047,1.55017,1.55029,1137600003.0
2005-03-15 14:00:00,1.55028,1.55035,1.54988,1.55018,1337900004.0
2005-03-15 14:05:00,1.55024,1.55037,1.55003,1.5502,1375999994.0
2005-03-15 14:10:00,1.55018,1.55028,1.54988,1.55007,1218000001.0
2005-03-15 14:15:00,1.5502,1.55027,1.54995,1.55008,1265699996.0
2005-03-15 14:20:00,1.55009,1.55017,1.54977,1.54993,1711500006.0
2005-03-15 14:25:00,1.55006,1.55015,1.54959,1.54978,1323599995.0
2005-03-15 14:30:00,1.54988,1.54999,1.54965,1.54986,1511499997.0
2005-03-15 14:35:00,1.54998,1.5501,1.5496,1.5498,1545099997.0
2005-03-15 14:40:00,1.54986,1.55005,1.54964,1.54965,1356499998.0
2005-03-15 14:45:00,1.54985,1.55005,1.54959,1.54987,1170400016.0
2005-03-15 14:50:00,1.55005,1.55009,1.54974,1.54998,1603399994.0
2005-03-15 14:55:00,1.54991,1.55032,1.54988,1.55005,1249999999.0
2005-03-15 15:00:00,1.55011,1.55028,1.54996,1.55014,1637399998.0
2005-03-15 15:05:00,1.55022,1.55022,1.54972,1.5501,1241999998.0
2005-03-15 15:10:00,1.54993,1.55022,1.54986,1.54998,1199299997.0
2005-03-15 15:15:00,1.55001,1.55024,1.5498,1.55004,1557000006.0
2005-03-15 15:20:00,1.55008,1.5501,1.54953,1.54962,1351699997.0
2005-03-15 15:25:00,1.54972,1.54992,1.54956,1.54973,1429000002.0
2005-03-15 15:30:00,1.54967,1.55,1.54877,1.54981,1423100009.0
2005-03-15 15:35:00,1.54999,1.55023,1.54979,1.55013,1550200002.0
2005-03-15 15:40:00,1.55013,1.55034,1.54992,1.55015,1340899996.0
2005-03-15 15:45:00,1.55013,1.5503,1.54977,1.54988,1277500006.0
2005-03-15 15:50:00,1.54988,1.55007,1.54967,1.5499,1120000008.0
2005-03-15 15:55:00,1.54982,1.5501,1.54975,1.54994,1293300013.0
2005-03-15 16:00:00,1.54977,1.55037,1.54926,1.55032,1691200007.0
2005-03-15 16:05:00,1.55052,1.55058,1.55021,1.55047,1202000002.0
2005-03-15 16:10:00,1.55056,1.55098,1.55033,1.55066,1575300012.0
2005-03-15 16:15:00,1.55053,1.55144,1.55053,1.55089,1316300001.0
2005-03-15 16:20:00,1.55074,1.55104,1.55054,1.55072,1396599995.0
2005-03-15 16:25:00,1.55081,1.55102,1.55051,1.55083,1276700001.0
2005-03-15 16:30:00,1.55065,1.55134,1.55063,1.55113,1680000006.0
2005-03-15 16:35:00,1.55124,1.55168,1.55122,1.55157,1502199996.0
2005-03-15 16:40:00,1.55159,1.55202,1.55124,1.55135,1377200002.0
2005-03-15 16:45:00,1.55141,1.55165,1.55114,1.55152,1599499994.0
2005-03-15 16:50:00,1.55163,1.55165,1.55112,1.55147,1374900004.0
2005-03-15 16:55:00,1.55152,1.55168,1.55116,1.55145,1466800004.0
2005-03-15 17:00:00,1.5515,1.55171,1.5512,1.55139,1510900000.0
2005-03-15 17:05:00,1.55157,1.5516,1.55102,1.55132,1780100010.0
2005-03-15 17:10:00,1.55122,1.55142,1.55087,1.55129,1351400008.0
2005-03-15 17:15:00,1.55117,1.55151,1.55097,1.55137,1548000009.0
2005-03-15 17:20:00,1.55136,1.55156,1.55104,1.55104,1234200011.0
2005-03-15 17:25:00,1.55121,1.55139,1.55097,1.55114,1238499994.0
2005-03-15 17:30:00,1.55104,1.55131,1.55094,1.55124,1115200001.0
2005-03-15 17:35:00,1.5513,1.55151,1.55098,1.55144,1200500005.0
2005-03-15 17:40:00,1.5513,1.55185,1.55119,1.55169,1441500010.0
2005-03-15 17:45:00,1.55169,1.55219,1.55156,1.55202,1515800001.0
2005-03-15 17:50:00,1.55195,1.55218,1.55175,1.55191,1387100012.0
2005-03-15 17:55:00,1.55193,1.55193,1.5515,1.55161,1170200007.0
2005-03-15 18:00:00,1.55154,1.55171,1.5499,1.55,8017599991.0
2005-03-15 18:05:00,1.55126,1.55142,1.5497,1.55119,8078999991.0
2005-03-15 18:10:00,1.5496,1.55145,1.5496,1.5497,7271800030.0
2005-03-15 18:15:00,1.55125,1.55195,1.5495,1.55171,7651600014.0
2005-03-15 18:20:00,1.55203,1.55203,1.5495,1.5497,5768600014.0
2005-03-15 18:25:00,1.5496,1.55174,1.5496,1.5514,6993300009.0
2005-03-15 18:30:00,1.55124,1.55172,1.5496,1.5497,4397100016.0
2005-03-15 18:35:00,1.55157,1.5517,1.55122,1.5514,5720000000.0
2005-03-15 18:40:00,1.5497,1.55109,1.5497,1.55074,4893899998.0
2005-03-15 18:45:00,1.55087,1.55098,1.55066,1.55077,2981200005.0
2005-03-15 18:50:00,1.5508,1.55086,1.55042,1.55064,5455800001.0
2005-03-15 18:55:00,1.55069,1.55081,1.54978,1.54984,6138900007.0
2005-03-15 19:00:00,1.54991,1.5502,1.54976,1.54985,2722500017.0
2005-03-15 19:05:00,1.54995,1.55003,1.5495,1.54951,6555300000.0
2005-03-15 19:10:00,1.54946,1.54982,1.54936,1.54958,4176600009.0
2005-03-15 19:15:00,1.54962,1.54962,1.54915,1.54944,4227999999.0
2005-03-15 19:20:00,1.54942,1.54962,1.54912,1.54946,3288899999.0
2005-03-15 19:25:00,1.54946,1.54979,1.54937,1.54938,4266800016.0
2005-03-15 19:30:00,1.54974,1.5498,1.54942,1.5495,4613899998.0
2005-03-15 19:35:00,1.54959,1.5497,1.54923,1.54943,4029000020.0
2005-03-15 19:40:00,1.54959,1.54973,1.54941,1.54951,3189200025.0
2005-03-15 19:45:00,1.54957,1.55032,1.54954,1.54989,2985100027.0
2005-03-15 19:50:00,1.54992,1.55048,1.54979,1.55021,2030500008.0
2005-03-15 19:55:00,1.55031,1.55034,1.54994,1.55003,5940000012.0
2005-03-15 20:00:00,1.55032,1.55036,1.55,1.55033,2209000009.0
2005-03-15 20:05:00,1.55034,1.55079,1.55024,1.55049,2993400003.0
2005-03-15 20:10:00,1.5505,1.5509,1.55043,1.55077,3592200003.0
2005-03-15 20:15:00,1.55071,1.55084,1.55035,1.5506,4161199996.0
2005-03-15 20:20:00,1.5505,1.55072,1.55034,1.5505,3458000013.0
2005-03-15 20:25:00,1.55049,1.55065,1.55025,1.55043,5423099984.0
2005-03-15 20:30:00,1.5506,1.5507,1.55009,1.55033,5318200018.0
2005-03-15 20:35:00,1.5503,1.55077,1.55022,1.55076,5096500007.0
2005-03-15 20:40:00,1.55077,1.55087,1.55028,1.55047,4377899997.0
2005-03-15 20:45:00,1.55039,1.55075,1.55008,1.5506,4478600024.0
2005-03-15 20:50:00,1.55055,1.55072,1.55038,1.55067,6212800011.0
2005-03-15 20:55:00,1.55057,1.55068,1.5503,1.5504,4989300022.0
2005-03-15 21:00:00,1.5505,1.55061,1.5503,1.5504,6132300022.0
2005-03-15 21:05:00,1.55052,1.55083,1.55034,1.55045,2404299998.0
2005-03-15 21:10:00,1.55076,1.55089,1.55029,1.55039,3379700006.0
2005-03-15 21:15:00,1.55035,1.55046,1.54998,1.55025,4503200000.0
2005-03-15 21:20:00,1.5502,1.55033,1.54989,1.5503,6970800023.0
2005-03-15 21:25:00,1.55009,1.55057,1.54987,1.55032,3872300002.0
2005-03-15 21:30:00,1.55032,1.55052,1.5502,1.55026,4954100011.0
2005-03-15 21:35:00,1.5503,1.55052,1.55015,1.55033,2180299989.0
2005-03-15 21:40:00,1.55038,1.5504,1.54982,1.55005,4239500013.0
2005-03-15 21:45:00,1.55023,1.55031,1.54998,1.5501,4836400001.0
2005-03-15 21:50:00,1.55013,1.55032,1.55,1.55011,3529800018.0
2005-03-15 21:55:00,1.55025,1.55025,1.54995,1.55017,3343300008.0
2005-03-15 22:00:00,1.55011,1.55031,1.54978,1.55024,3236600012.0
2005-03-15 22:05:00,1.5502,1.55026,1.54985,1.54992,2084600005.0
2005-03-15 22:10:00,1.55008,1.55022,1.54991,1.5501,1915000008.0
2005-03-15 22:15:00,1.55005,1.55014,1.54962,1.54988,2006600014.0
2005-03-15 22:20:00,1.54975,1.55018,1.5497,1.54991,2131499998.0
2005-03-15 22:25:00,1.54987,1.55011,1.54971,1.54996,3440399999.0
2005-03-15 22:30:00,1.5499,1.55015,1.54964,1.54992,2005600006.0
2005-03-15 22:35:00,1.55,1.55009,1.54967,1.54982,2538000005.0
2005-03-15 22:40:00,1.55007,1.55013,1.54969,1.54993,3710499998.0
2005-03-15 22:45:00,1.54997,1.55006,1.54962,1.54982,1686300010.0
2005-03-15 22:50:00,1.5499,1.55003,1.54953,1.54968,1527099997.0
2005-03-15 22:55:00,1.55,1.5502,1.54955,1.54955,1580700005.0
2005-03-15 23:00:00,1.54975,1.55025,1.54943,1.55007,1278199999.0
2005-03-15 23:05:00,1.54993,1.55014,1.54984,1.54988,1256000000.0
2005-03-15 23:10:00,1.54995,1.55011,1.54984,1.55,1010399999.0
2005-03-15 23:15:00,1.54999,1.55023,1.54965,1.55014,1508599995.0
2005-03-15 23:20:00,1.55037,1.55037,1.54983,1.55004,963799999.0
2005-03-15 23:25:00,1.55015,1.55035,1.55004,1.55027,1365800002.0
2005-03-15 23:30:00,1.55023,1.55031,1.54988,1.55004,1274400005.0
2005-03-15 23:35:00,1.55006,1.55022,1.54984,1.55001,1441399999.0
2005-03-15 23:40:00,1.55013,1.55025,1.54988,1.55014,1141499996.0
2005-03-15 23:45:00,1.55015,1.55049,1.55005,1.55022,1306199996.0
2005-03-15 23:50:00,1.55019,1.55052,1.54997,1.55014,1211799996.0
2005-03-15 23:55:00,1.55023,1.55042,1.55001,1.55008,1098900008.0
2005-03-16 00:00:00,1.5502,1.55068,1.5502,1.55051,1025900017.0
2005-03-16 00:05:00,1.55062,1.55078,1.5503,1.55042,1717300013.0
2005-03-16 00:10:00,1.55063,1.55069,1.55,1.5503,1939000007.0
2005-03-16 00:15:00,1.55036,1.55052,1.55002,1.55013,1332099997.0
2005-03-16 00:20:00,1.55035,1.55064,1.55008,1.55011,1016799996.0
2005-03-16 00:25:00,1.55059,1.5511,1.55051,1.551,1170399998.0
2005-03-16 00:30:00,1.55095,1.55112,1.55072,1.551,1639299998.0
2005-03-16 00:35:00,1.55115,1.55125,1.55082,1.5511,500500002.0
2005-03-16 00:40:00,1.55082,1.55127,1.55073,1.5511,1062299989.0
2005-03-16 00:45:00,1.55105,1.55117,1.55048,1.55057,1360200003.0
2005-03-16 00:50:00,1.55058,1.55095,1.55038,1.55055,1497600004.0
2005-03-16 00:55:00,1.5509,1.55097,1.55046,1.55092,1446600001.0
2005-03-16 01:00:00,1.55082,1.55095,1.5505,1.5507,1378500004.0
2005-03-16 01:05:00,1.55042,1.55089,1.55031,1.55079,1238000007.0
2005-03-16 01:10:00,1.55088,1.55095,1.5504,1.55085,1456200001.0
2005-03-16 01:15:00,1.5508,1.55109,1.55012,1.55075,1659300000.0
2005-03-16 01:20:00,1.55085,1.55085,1.55037,1.55077,912300009.0
2005-03-16 01:25:00,1.55067,1.55089,1.55007,1.55051,1248400012.0
2005-03-16 01:30:00,1.5507,1.55083,1.55043,1.55075,1194300002.0
2005-03-16 01:35:00,1.55045,1.55086,1.55034,1.55065,1580800006.0
2005-03-16 01:40:00,1.55046,1.55075,1.55038,1.5507,926900007.0
2005-03-16 01:45:00,1.5509,1.55108,1.55048,1.55079,1274599995.0
2005-03-16 01:50:00,1.55078,1.55092,1.55032,1.55063,1205599999.0
2005-03-16 01:55:00,1.5507,1.55078,1.55032,1.55067,1301299994.0
2005-03-16 02:00:00,1.5506,1.55083,1.5505,1.55069,1556399997.0
2005-03-16 02:05:00,1.55061,1.5508,1.55012,1.55038,1227500000.0
2005-03-16 02:10:00,1.55036,1.55049,1.55012,1.55045,915700009.0
2005-03-16 02:15:00,1.5503,1.55048,1.55014,1.55046,608100004.0
2005-03-16 02:20:00,1.5504,1.55058,1.55029,1.55049,1655100012.0
2005-03-16 02:25:00,1.55034,1.55055,1.55007,1.5504,1268300004.0
2005-03-16 02:30:00,1.55029,1.55068,1.5501,1.5505,942399996.0
2005-03-16 02:35:00,1.55058,1.55069,1.55021,1.55066,1804700008.0
2005-03-16 02:40:00,1.55069,1.55077,1.55024,1.55045,1282900006.0
2005-03-16 02:45:00,1.55042,1.55058,1.55021,1.55036,1010300006.0
2005-03-16 02:50:00,1.55024,1.55048,1.54975,1.55009,972200010.0
2005-03-16 02:55:00,1.55,1.5505,1.54985,1.55021,1011500001.0
2005-03-16 03:00:00,1.5501,1.55038,1.54991,1.55019,962700004.0
2005-03-16 03:05:00,1.55019,1.55041,1.55003,1.55017,827000001.0
2005-03-16 03:10:00,1.55022,1.55055,1.55009,1.55046,1190000010.0
2005-03-16 03:15:00,1.5503,1.55054,1.55016,1.55038,1224100001.0
2005-03-16 03:20:00,1.55046,1.55052,1.55,1.55037,1496799997.0
2005-03-16 03:25:00,1.54994,1.55053,1.54974,1.55045,924399998.0
2005-03-16 03:30:00,1.55048,1.55073,1.55031,1.5506,1046500002.0
2005-03-16 03:35:00,1.55055,1.55084,1.55036,1.55066,1400599998.0
2005-03-16 03:40:00,1.55077,1.55096,1.55048,1.55086,1540100010.0
2005-03-16 03:45:00,1.55078,1.55088,1.55035,1.55058,1435900004.0
2005-03-16 03:50:00,1.55052,1.55088,1.55037,1.55069,1162200006.0
2005-03-16 03:55:00,1.55065,1.5509,1.55035,1.55054,1379099999.0
2005-03-16 04:00:00,1.55068,1.55083,1.55051,1.55064,1019599998.0
2005-03-16 04:05:00,1.55051,1.55076,1.55009,1.5506,1445799995.0
2005-03-16 04:10:00,1.55058,1.55061,1.55038,1.55044,802500002.0
2005-03-16 04:15:00,1.5506,1.55062,1.5502,1.55035,1264800014.0
2005-03-16 04:20:00,1.55013,1.55059,1.54999,1.55024,1755900003.0
2005-03-16 04:25:00,1.55054,1.55061,1.55014,1.55024,1282500004.0
2005-03-16 04:30:00,1.55023,1.55052,1.54997,1.55034,1698800007.0
2005-03-16 04:35:00,1.55041,1.55054,1.5502,1.55042,1533600005.0
2005-03-16 04:40:00,1.55047,1.55059,1.55009,1.55048,1024200000.0
2005-03-16 04:45:00,1.55022,1.55054,1.55018,1.5504,1240200007.0
2005-03-16 04:50:00,1.55036,1.55053,1.55017,1.55042,1318399996.0
2005-03-16 04:55:00,1.55035,1.55054,1.55022,1.55042,1056900007.0
2005-03-16 05:00:00,1.55071,1.55071,1.55022,1.55037,1095400000.0
2005-03-16 05:05:00,1.55041,1.55061,1.55016,1.55033,1124199996.0
2005-03-16 05:10:00,1.55046,1.55067,1.55031,1.5505,1171999999.0
2005-03-16 05:15:00,1.55048,1.55071,1.55031,1.5505,1235400003.0
2005-03-16 05:20:00,1.55054,1.55056,1.55004,1.55028,989699998.0
2005-03-16 05:25:00,1.55036,1.55069,1.55031,1.55052,1209899989.0
2005-03-16 05:30:00,1.5505,1.55072,1.55031,1.55051,854999998.0
2005-03-16 05:35:00,1.55039,1.5507,1.55014,1.55047,1439400004.0
2005-03-16 05:40:00,1.55055,1.55061,1.5502,1.55035,855900003.0
2005-03-16 05:45:00,1.55046,1.55064,1.55026,1.55044,1694599999.0
2005-03-16 05:50:00,1.55018,1.55062,1.55,1.55045,1491500012.0
2005-03-16 05:55:00,1.5505,1.55067,1.55037,1.5504,1525100004.0
2005-03-16 06:00:00,1.55046,1.55061,1.5503,1.55042,1473700000.0
2005-03-16 06:05:00,1.55038,1.55062,1.55019,1.55032,1562600012.0
2005-03-16 06:10:00,1.55036,1.55069,1.55027,1.55055,1105199999.0
2005-03-16 06:15:00,1.55047,1.55066,1.55033,1.55045,1114300008.0
2005-03-16 06:20:00,1.55054,1.55074,1.5503,1.55062,1599500011.0
2005-03-16 06:25:00,1.55051,1.55072,1.55032,1.55049,1226300008.0
2005-03-16 06:30:00,1.55038,1.55061,1.55027,1.55057,1174800010.0
2005-03-16 06:35:00,1.5505,1.5506,1.5501,1.55022,1292000000.0
2005-03-16 06:40:00,1.55025,1.55052,1.55014,1.5503,1117800006.0
2005-03-16 06:45:00,1.55033,1.55051,1.54977,1.55036,1370899992.0
2005-03-16 06:50:00,1.55006,1.5504,1.54995,1.55021,976299997.0
2005-03-16 06:55:00,1.55023,1.55032,1.54991,1.5502,1152399996.0
2005-03-16 07:00:00,1.55009,1.55041,1.54994,1.55022,1422100000.0
2005-03-16 07:05:00,1.54999,1.55037,1.5498,1.55015,1434700003.0
2005-03-16 07:10:00,1.55011,1.55025,1.54982,1.54997,1079899998.0
2005-03-16 07:15:00,1.5502,1.55039,1.54997,1.55025,1313399997.0
2005-03-16 07:20:00,1.55027,1.55049,1.55002,1.55028,1478300003.0
2005-03-16 07:25:00,1.55016,1.55044,1.55009,1.5502,1344000014.0
2005-03-16 07:30:00,1.55029,1.55042,1.55,1.5503,1346200008.0
2005-03-16 07:35:00,1.55011,1.55055,1.55005,1.5503,879099999.0
2005-03-16 07:40:00,1.55044,1.55066,1.55016,1.5504,1493599997.0
2005-03-16 07:45:00,1.55048,1.5506,1.55023,1.55043,975400004.0
2005-03-16 07:50:00,1.55036,1.5507,1.55,1.55067,1409000008.0
2005-03-16 07:55:00,1.5505,1.55068,1.55007,1.55015,1225500001.0
2005-03-16 08:00:00,1.55022,1.5505,1.55004,1.5503,1301900006.0
2005-03-16 08:05:00,1.55032,1.55066,1.55002,1.55024,1322599998.0
2005-03-16 08:10:00,1.54998,1.55039,1.5498,1.5498,1102899998.0
2005-03-16 08:15:00,1.54972,1.55018,1.54967,1.54997,1251000004.0
2005-03-16 08:20:00,1.55003,1.55003,1.54932,1.54966,1169800015.0
2005-03-16 08:25:00,1.54963,1.5499,1.54953,1.54984,1536600004.0
2005-03-16 08:30:00,1.54982,1.55036,1.54971,1.55029,1604100005.0
2005-03-16 08:35:00,1.55032,1.55046,1.55,1.55034,1072800007.0
2005-03-16 08:40:00,1.55023,1.55043,1.55014,1.55029,1370199997.0
2005-03-16 08:45:00,1.55028,1.5504,1.54981,1.55017,1447600001.0
2005-03-16 08:50:00,1.55024,1.55042,1.54998,1.5501,1641400001.0
2005-03-16 08:55:00,1.55007,1.55008,1.54957,1.54969,1165099995.0
2005-03-16 09:00:00,1.54978,1.54989,1.54954,1.54968,1447400000.0
2005-03-16 09:05:00,1.54968,1.54983,1.54933,1.5498,1577799995.0
2005-03-16 09:10:00,1.54979,1.5498,1.54945,1.54978,1476100001.0
2005-03-16 09:15:00,1.54966,1.54988,1.54957,1.54974,902800004.0
2005-03-16 09:20:00,1.5497,1.55013,1.54944,1.5495,1699899991.0
2005-03-16 09:25:00,1.5493,1.55014,1.5493,1.55,1485100007.0
2005-03-16 09:30:00,1.55005,1.55032,1.54969,1.55013,1083399994.0
2005-03-16 09:35:00,1.55022,1.55054,1.55003,1.55036,1443600006.0
2005-03-16 09:40:00,1.55057,1.55079,1.55031,1.55057,1533800009.0
2005-03-16 09:45:00,1.55056,1.55078,1.55043,1.55054,1622099994.0
2005-03-16 09:50:00,1.55065,1.55068,1.5501,1.55021,1073200010.0
2005-03-16 09:55:00,1.55033,1.55054,1.55021,1.55029,877400002.0
2005-03-16 10:00:00,1.55052,1.55072,1.54995,1.55005,1386400006.0
2005-03-16 10:05:00,1.55007,1.55031,1.54979,1.55001,1837699999.0
2005-03-16 10:10:00,1.55015,1.55041,1.55003,1.5502,1317699996.0
2005-03-16 10:15:00,1.55023,1.55032,1.54905,1.54921,1409500003.0
2005-03-16 10:20:00,1.54931,1.54949,1.54899,1.54921,1202599999.0
2005-03-16 10:25:00,1.5493,1.54964,1.5489,1.54957,1491899997.0
2005-03-16 10:30:00,1.54956,1.54972,1.54877,1.54885,1389200019.0
2005-03-16 10:35:00,1.54892,1.5492,1.54824,1.5484,1390800004.0
2005-03-16 10:40:00,1.54837,1.54865,1.5481,1.54836,1462600009.0
2005-03-16 10:45:00,1.54829,1.5485,1.54787,1.54787,1070500006.0
2005-03-16 10:50:00,1.54778,1.54802,1.54752,1.54778,1446700003.0
2005-03-16 10:55:00,1.54756,1.54801,1.54756,1.54778,1539600004.0
2005-03-16 11:00:00,1.54773,1.54791,1.54722,1.5474,1457100006.0
2005-03-16 11:05:00,1.54756,1.54817,1.54743,1.5481,1372200004.0
2005-03-16 11:10:00,1.54805,1.54816,1.54776,1.5479,1339299996.0
2005-03-16 11:15:00,1.5479,1.5481,1.54767,1.54802,1480700004.0
2005-03-16 11:20:00,1.54802,1.54813,1.54775,1.54798,1521200006.0
2005-03-16 11:25:00,1.54812,1.5486,1.54795,1.54827,1752200001.0
2005-03-16 11:30:00,1.54822,1.5484,1.54787,1.54805,1686599995.0
2005-03-16 11:35:00,1.54816,1.54844,1.54802,1.54832,1654799999.0
2005-03-16 11:40:00,1.5482,1.54845,1.54771,1.54783,1670200004.0
2005-03-16 11:45:00,1.54776,1.5479,1.54749,1.54764,1636300006.0
2005-03-16 11:50:00,1.54795,1.54834,1.54783,1.54794,1454199994.0
2005-03-16 11:55:00,1.54777,1.54821,1.54777,1.54802,1428000012.0
2005-03-16 12:00:00,1.54815,1.54835,1.54795,1.54807,1678100000.0
2005-03-16 12:05:00,1.54813,1.54823,1.54778,1.5479,1399700001.0
2005-03-16 12:10:00,1.54796,1.54818,1.54778,1.5481,1141400002.0
2005-03-16 12:15:00,1.54811,1.5483,1.54792,1.54813,988300005.0
2005-03-16 12:20:00,1.54799,1.5481,1.54765,1.54802,1005800004.0
2005-03-16 12:25:00,1.54814,1.54822,1.54775,1.54801,1547800003.0
2005-03-16 12:30:00,1.5481,1.54815,1.54762,1.54772,1178400001.0
2005-03-16 12:35:00,1.54779,1.54779,1.54734,1.54754,1248499996.0
2005-03-16 12:40:00,1.5476,1.5478,1.54743,1.54763,1377999999.0
2005-03-16 12:45:00,1.54752,1.54774,1.54633,1.54658,1623500011.0
2005-03-16 12:50:00,1.54656,1.54673,1.54574,1.54654,1246700002.0
2005-03-16 12:55:00,1.54643,1.54693,1.54637,1.54672,1746000002.0
2005-03-16 13:00:00,1.54683,1.54696,1.54572,1.54593,870300006.0
2005-03-16 13:05:00,1.54593,1.54636,1.54539,1.54547,1665899998.0
2005-03-16 13:10:00,1.54542,1.5462,1.54511,1.54603,1100300006.0
2005-03-16 13:15:00,1.54615,1.54633,1.54586,1.54597,1508400013.0
2005-03-16 13:20:00,1.54603,1.54621,1.5459,1.54608,1232600000.0
2005-03-16 13:25:00,1.5461,1.54663,1.54593,1.54647,1745300003.0
2005-03-16 13:30:00,1.5464,1.54661,1.54621,1.54652,1352600001.0
2005-03-16 13:35:00,1.54658,1.54679,1.54635,1.54642,1188899996.0
2005-03-16 13:40:00,1.54667,1.54717,1.54662,1.547,1647999993.0
2005-03-16 13:45:00,1.54705,1.54708,1.54664,1.54681,1837600001.0
2005-03-16 13:50:00,1.5469,1.54695,1.54657,1.54673,1165200004.0
2005-03-16 13:55:00,1.5468,1.54686,1.5458,1.54598,1670300016.0
2005-03-16 14:00:00,1.54606,1.54678,1.54597,1.54647,1637199999.0
2005-03-16 14:05:00,1.54667,1.54688,1.5464,1.54666,1523499997.0
2005-03-16 14:10:00,1.54656,1.54697,1.54644,1.54672,1443900003.0
2005-03-16 14:15:00,1.54683,1.54693,1.54654,1.54669,1426799999.0
2005-03-16 14:20:00,1.5467,1.54678,1.54638,1.54646,1814799996.0
2005-03-16 14:25:00,1.54658,1.54658,1.54518,1.54576,1590500010.0
2005-03-16 14:30:00,1.5458,1.5458,1.54515,1.5453,1398099992.0
2005-03-16 14:35:00,1.54523,1.54582,1.54514,1.54569,1399799993.0
2005-03-16 14:40:00,1.54601,1.54611,1.54575,1.54599,1416200003.0
2005-03-16 14:45:00,1.54611,1.5462,1.54588,1.54591,829799999.0
2005-03-16 14:50:00,1.54613,1.54613,1.54566,1.54588,1169600006.0
2005-03-16 14:55:00,1.54569,1.54594,1.54562,1.54585,1062700004.0
2005-03-16 15:00:00,1.54585,1.54605,1.54555,1.54581,1592000005.0
2005-03-16 15:05:00,1.54562,1.54598,1.5454,1.54562,1198200001.0
2005-03-16 15:10:00,1.54571,1.54601,1.54559,1.54586,1233100005.0
2005-03-16 15:15:00,1.54601,1.54617,1.54562,1.54595,1603899992.0
2005-03-16 15:20:00,1.54587,1.54624,1.54581,1.54594,1151799992.0
2005-03-16 15:25:00,1.54601,1.54611,1.5454,1.54543,914900004.0
2005-03-16 15:30:00,1.54532,1.54581,1.54491,1.54513,1418099998.0
2005-03-16 15:35:00,1.54568,1.54571,1.54531,1.54537,1246099994.0
2005-03-16 15:40:00,1.54518,1.54551,1.54497,1.54523,1109900002.0
2005-03-16 15:45:00,1.54535,1.54571,1.54505,1.54528,1504900002.0
2005-03-16 15:50:00,1.54508,1.54536,1.54495,1.54512,1276100007.0
2005-03-16 15:55:00,1.54481,1.54545,1.5448,1.54532,1571999999.0
2005-03-16 16:00:00,1.5453,1.54563,1.54523,1.54545,1812100002.0
2005-03-16 16:05:00,1.54559,1.54577,1.54516,1.54521,1121199995.0
2005-03-16 16:10:00,1.54517,1.54589,1.54478,1.54574,1797699995.0
2005-03-16 16:15:00,1.54565,1.54588,1.54538,1.5457,1738199990.0
2005-03-16 16:20:00,1.54568,1.54595,1.5455,1.54568,1259599995.0
2005-03-16 16:25:00,1.54583,1.54628,1.54567,1.54615,1400499997.0
2005-03-16 16:30:00,1.5459,1.54654,1.5459,1.54605,1696800012.0
2005-03-16 16:35:00,1.54603,1.5464,1.54587,1.54596,1245199999.0
2005-03-16 16:40:00,1.54577,1.54609,1.54562,1.54595,1452700006.0
2005-03-16 16:45:00,1.54608,1.54611,1.54564,1.54595,1500300005.0
2005-03-16 16:50:00,1.54602,1.54621,1.54578,1.54579,1494800013.0
2005-03-16 16:55:00,1.54596,1.54612,1.54571,1.54597,1650300005.0
2005-03-16 17:00:00,1.54598,1.54638,1.5459,1.5461,1381800001.0
2005-03-16 17:05:00,1.54639,1.54643,1.54586,1.54586,1628599997.0
2005-03-16 17:10:00,1.54603,1.54609,1.5457,1.54574,1275300004.0
2005-03-16 17:15:00,1.54575,1.54604,1.5457,1.54578,1682299999.0
2005-03-16 17:20:00,1.54602,1.54615,1.54581,1.54581,1571799993.0
2005-03-16 17:25:00,1.54605,1.54613,1.54576,1.54593,1325900008.0
2005-03-16 17:30:00,1.54569,1.54604,1.54569,1.54589,1632100001.0
2005-03-16 17:35:00,1.54593,1.54649,1.54592,1.5463,1265800001.0
2005-03-16 17:40:00,1.54624,1.54649,1.54563,1.54611,1477800005.0
2005-03-16 17:45:00,1.54602,1.54622,1.54584,1.54594,1601300005.0
2005-03-16 17:50:00,1.54602,1.5462,1.54576,1.54596,1366000000.0
2005-03-16 17:55:00,1.54607,1.54629,1.54593,1.54614,1283300002.0
2005-03-16 18:00:00,1.54594,1.547,1.54589,1.5467,7505099987.0
2005-03-16 18:05:00,1.5468,1.5468,1.54609,1.54612,3564199994.0
2005-03-16 18:10:00,1.54623,1.54632,1.54594,1.54615,7180700001.0
2005-03-16 18:15:00,1.54622,1.5468,1.54605,1.54624,6941400022.0
2005-03-16 18:20:00,1.5463,1.5473,1.54578,1.5473,6512200009.0
2005-03-16 18:25:00,1.5474,1.5477,1.54575,1.54588,5841400032.0
2005-03-16 18:30:00,1.54595,1.5474,1.54576,1.5474,7217400016.0
2005-03-16 18:35:00,1.54599,1.54642,1.5459,1.54615,8710500036.0
2005-03-16 18:40:00,1.5474,1.5474,1.54601,1.54614,4198200005.0
2005-03-16 18:45:00,1.54638,1.54659,1.54622,1.54641,2422400015.0
2005-03-16 18:50:00,1.54627,1.54661,1.54619,1.54641,5564700020.0
2005-03-16 18:55:00,1.54656,1.54665,1.54613,1.54649,6325499993.0
2005-03-16 19:00:00,1.54658,1.54679,1.54647,1.54657,2182100006.0
2005-03-16 19:05:00,1.54665,1.54676,1.54632,1.54655,6353000014.0
2005-03-16 19:10:00,1.54668,1.54684,1.54639,1.54674,4255200021.0
2005-03-16 19:15:00,1.54673,1.54674,1.54642,1.54656,4110300006.0
2005-03-16 19:20:00,1.54655,1.54709,1.54632,1.54704,3214300014.0
2005-03-16 19:25:00,1.547,1.54752,1.54686,1.54704,4878599991.0
2005-03-16 19:30:00,1.5473,1.5474,1.54696,1.5472,6357300021.0
2005-03-16 19:35:00,1.54728,1.54728,1.54687,1.54702,3794300010.0
2005-03-16 19:40:00,1.54701,1.54721,1.5469,1.54716,3135599999.0
2005-03-16 19:45:00,1.5472,1.5472,1.54679,1.54705,2756400004.0
2005-03-16 19:50:00,1.54705,1.5472,1.54678,1.5469,2239400001.0
2005-03-16 19:55:00,1.54687,1.54704,1.5467,1.54681,5896700010.0
2005-03-16 20:00:00,1.54696,1.54704,1.54667,1.547,2325600008.0
2005-03-16 20:05:00,1.54683,1.54702,1.5467,1.54682,3048200001.0
2005-03-16 20:10:00,1.5468,1.54708,1.54671,1.54694,3976699999.0
2005-03-16 20:15:00,1.5471,1.54719,1.5463,1.5464,3998200012.0
2005-03-16 20:20:00,1.5465,1.54722,1.5465,1.5471,3004199994.0
2005-03-16 20:25:00,1.54718,1.54732,1.5469,1.54712,3333199993.0
2005-03-16 20:30:00,1.5465,1.54735,1.5463,1.5469,1559799987.0
2005-03-16 20:35:00,1.54691,1.54713,1.54675,1.54677,5614300000.0
2005-03-16 20:40:00,1.54697,1.54714,1.54649,1.54669,4425799997.0
2005-03-16 20:45:00,1.54683,1.5471,1.54654,1.54697,4261300017.0
2005-03-16 20:50:00,1.54705,1.54716,1.54682,1.54693,6304600021.0
2005-03-16 20:55:00,1.54695,1.54717,1.5462,1.5464,3693400016.0
2005-03-16 21:00:00,1.5467,1.54696,1.54632,1.54653,5003800015.0
2005-03-16 21:05:00,1.54659,1.54659,1.5463,1.54634,2600800014.0
2005-03-16 21:10:00,1.54655,1.54655,1.54623,1.54637,3698000007.0
2005-03-16 21:15:00,1.54638,1.5465,1.54606,1.54629,3890900006.0
2005-03-16 21:20:00,1.5464,1.5467,1.54607,1.5463,5063300024.0
2005-03-16 21:25:00,1.54638,1.54643,1.54584,1.54629,3304099993.0
2005-03-16 21:30:00,1.54626,1.54637,1.54601,1.54621,4412300012.0
2005-03-16 21:35:00,1.5462,1.54638,1.54594,1.54615,2542900000.0
2005-03-16 21:40:00,1.54609,1.54654,1.54577,1.54639,4074799990.0
2005-03-16 21:45:00,1.54638,1.54652,1.54582,1.54599,4340599997.0
2005-03-16 21:50:00,1.54588,1.546,1.5456,1.54588,3495400016.0
2005-03-16 21:55:00,1.54587,1.5466,1.54564,1.54633,3615100028.0
2005-03-16 22:00:00,1.54619,1.54662,1.54586,1.54647,3623100003.0
2005-03-16 22:05:00,1.54666,1.54666,1.54634,1.54652,1889200013.0
2005-03-16 22:10:00,1.54658,1.54669,1.54642,1.5465,1785499993.0
2005-03-16 22:15:00,1.54641,1.54668,1.54632,1.54654,1503300006.0
2005-03-16 22:20:00,1.54642,1.54642,1.54604,1.5463,1759399996.0
2005-03-16 22:25:00,1.54637,1.5464,1.546,1.5464,3248800009.0
2005-03-16 22:30:00,1.54612,1.54653,1.54604,1.54641,2011199992.0
2005-03-16 22:35:00,1.54667,1.54667,1.54609,1.54626,2570099991.0
2005-03-16 22:40:00,1.54645,1.5466,1.54602,1.54624,3516899994.0
2005-03-16 22:45:00,1.54627,1.5466,1.5461,1.54624,1909200002.0
2005-03-16 22:50:00,1.54618,1.54642,1.54583,1.54621,2315999997.0
2005-03-16 22:55:00,1.54625,1.54639,1.54583,1.54612,1479799997.0
2005-03-16 23:00:00,1.5457,1.54637,1.5457,1.54635,1269500005.0
2005-03-16 23:05:00,1.54632,1.54643,1.54609,1.54639,1251800000.0
2005-03-16 23:10:00,1.54602,1.54643,1.54596,1.5463,1494400014.0
2005-03-16 23:15:00,1.54632,1.5464,1.546,1.54617,1745999995.0
2005-03-16 23:20:00,1.54608,1.54639,1.54602,1.54628,620900000.0
2005-03-16 23:25:00,1.54632,1.54639,1.54614,1.54623,873100001.0
2005-03-16 23:30:00,1.54622,1.54632,1.54577,1.54595,1328200008.0
2005-03-16 23:35:00,1.54608,1.5464,1.54601,1.54631,1333800001.0
2005-03-16 23:40:00,1.5464,1.5464,1.54558,1.54585,1380200004.0
2005-03-16 23:45:00,1.54577,1.54598,1.54543,1.54543,1155900000.0
2005-03-16 23:50:00,1.54542,1.54616,1.54542,1.54579,1157599995.0
2005-03-16 23:55:00,1.54589,1.54612,1.54563,1.54582,1100699997.0
2005-03-17 00:00:00,1.54605,1.54641,1.54585,1.54621,1394900003.0
2005-03-17 00:05:00,1.54615,1.54647,1.5459,1.54643,1660300001.0
2005-03-17 00:10:00,1.54615,1.54661,1.54601,1.54635,1278799996.0
2005-03-17 00:15:00,1.54633,1.5465,1.54603,1.5463,1350500002.0
2005-03-17 00:20:00,1.54627,1.54644,1.54588,1.54613,1124400002.0
2005-03-17 00:25:00,1.54652,1.54663,1.5462,1.5463,1115100008.0
2005-03-17 00:30:00,1.54643,1.54657,1.54583,1.546,1418899995.0
2005-03-17 00:35:00,1.54606,1.54618,1.54574,1.54602,1182499993.0
2005-03-17 00:40:00,1.54611,1.54634,1.54582,1.54607,1298900010.0
2005-03-17 00:45:00,1.54618,1.54634,1.54579,1.54588,1184299995.0
2005-03-17 00:50:00,1.54594,1.54626,1.54559,1.54604,1036500006.0
2005-03-17 00:55:00,1.5462,1.54628,1.54569,1.54612,1291199995.0
2005-03-17 01:00:00,1.54624,1.54637,1.54577,1.54602,952400007.0
2005-03-17 01:05:00,1.54623,1.54625,1.54575,1.54616,1589700010.0
2005-03-17 01:10:00,1.5458,1.54631,1.5458,1.54631,985300005.0
2005-03-17 01:15:00,1.54625,1.54629,1.54559,1.5462,1088200005.0
2005-03-17 01:20:00,1.54617,1.54617,1.54539,1.54579,1007600003.0
2005-03-17 01:25:00,1.54594,1.54638,1.54566,1.54615,1528200010.0
2005-03-17 01:30:00,1.5462,1.54628,1.54585,1.54621,897799996.0
2005-03-17 01:35:00,1.54615,1.54632,1.54589,1.54618,1379000004.0
2005-03-17 01:40:00,1.5462,1.54631,1.54588,1.54602,895200003.0
2005-03-17 01:45:00,1.54625,1.54628,1.54591,1.54613,1278100000.0
2005-03-17 01:50:00,1.54618,1.54625,1.54584,1.5461,1048199994.0
2005-03-17 01:55:00,1.546,1.54615,1.54583,1.54601,914999998.0
2005-03-17 02:00:00,1.54602,1.54651,1.54592,1.5462,1644800002.0
2005-03-17 02:05:00,1.54616,1.54651,1.5461,1.54633,1575900003.0
2005-03-17 02:10:00,1.54646,1.54651,1.54611,1.54633,836100003.0
2005-03-17 02:15:00,1.54604,1.54656,1.54604,1.54634,953600003.0
2005-03-17 02:20:00,1.54627,1.54659,1.54577,1.54646,1251000005.0
2005-03-17 02:25:00,1.5465,1.5465,1.54605,1.54645,1230100005.0
2005-03-17 02:30:00,1.5461,1.54651,1.5461,1.54634,632700000.0
2005-03-17 02:35:00,1.54643,1.54652,1.54617,1.5464,1163100010.0
2005-03-17 02:40:00,1.5465,1.54657,1.5461,1.54625,988300001.0
2005-03-17 02:45:00,1.54623,1.54633,1.54539,1.5456,813200004.0
2005-03-17 02:50:00,1.54576,1.54638,1.54575,1.54606,884200004.0
2005-03-17 02:55:00,1.54572,1.54614,1.54556,1.54561,1277599996.0
2005-03-17 03:00:00,1.5457,1.54656,1.54567,1.54611,1596700000.0
2005-03-17 03:05:00,1.54623,1.5466,1.54622,1.5464,876799995.0
2005-03-17 03:10:00,1.54645,1.54659,1.5462,1.5464,1189999997.0
2005-03-17 03:15:00,1.5464,1.54659,1.54612,1.54638,1365900000.0
2005-03-17 03:20:00,1.54628,1.54663,1.54627,1.54647,1383800003.0
2005-03-17 03:25:00,1.54629,1.54648,1.54624,1.5464,456200003.0
2005-03-17 03:30:00,1.54648,1.54665,1.5462,1.54643,1323100002.0
2005-03-17 03:35:00,1.54633,1.54701,1.54633,1.54671,1524500006.0
2005-03-17 03:40:00,1.54682,1.5469,1.54628,1.54668,1725399999.0
2005-03-17 03:45:00,1.54675,1.54675,1.54634,1.5467,1011700002.0
2005-03-17 03:50:00,1.5466,1.54675,1.54622,1.54659,757300000.0
2005-03-17 03:55:00,1.54645,1.54676,1.54632,1.54652,1203900005.0
2005-03-17 04:00:00,1.54639,1.54665,1.54635,1.54665,1198400008.0
2005-03-17 04:05:00,1.54649,1.54675,1.54624,1.54648,1575199989.0
2005-03-17 04:10:00,1.54668,1.54692,1.54642,1.54681,1677499994.0
2005-03-17 04:15:00,1.54688,1.54698,1.54668,1.54688,975100002.0
2005-03-17 04:20:00,1.54696,1.54712,1.54669,1.54693,1197500008.0
2005-03-17 04:25:00,1.54694,1.5472,1.54669,1.54683,1625900006.0
2005-03-17 04:30:00,1.54714,1.5474,1.547,1.54714,1166000002.0
2005-03-17 04:35:00,1.54709,1.54731,1.54688,1.54713,1320600003.0
2005-03-17 04:40:00,1.54723,1.54732,1.54663,1.54715,1145799993.0
2005-03-17 04:45:00,1.54692,1.54717,1.54662,1.547,991499998.0
2005-03-17 04:50:00,1.54684,1.54717,1.54664,1.54697,767499997.0
2005-03-17 04:55:00,1.54683,1.5471,1.54679,1.54692,1105600005.0
2005-03-17 05:00:00,1.54703,1.54709,1.54664,1.54664,1231299993.0
2005-03-17 05:05:00,1.5468,1.54687,1.54652,1.54664,851300010.0
2005-03-17 05:10:00,1.5468,1.5469,1.5464,1.54671,922400009.0
2005-03-17 05:15:00,1.54669,1.54687,1.54644,1.54649,1005300010.0
2005-03-17 05:20:00,1.54652,1.54671,1.54618,1.54667,1294200012.0
2005-03-17 05:25:00,1.54646,1.54675,1.54626,1.54675,1010900003.0
2005-03-17 05:30:00,1.5464,1.54667,1.54612,1.54656,1159500013.0
2005-03-17 05:35:00,1.5466,1.54668,1.54607,1.54657,1078099999.0
2005-03-17 05:40:00,1.54645,1.54657,1.54593,1.54623,875900002.0
2005-03-17 05:45:00,1.5462,1.54651,1.54608,1.54609,1426999994.0
2005-03-17 05:50:00,1.54634,1.54636,1.5457,1.54615,1499499998.0
2005-03-17 05:55:00,1.54625,1.54634,1.54583,1.5462,1309999994.0
2005-03-17 06:00:00,1.54624,1.54645,1.54596,1.5464,1351300001.0
2005-03-17 06:05:00,1.5464,1.54656,1.54614,1.54642,1630300004.0
2005-03-17 06:10:00,1.54643,1.54648,1.54605,1.5462,1355800008.0
2005-03-17 06:15:00,1.54632,1.54649,1.5462,1.54635,1130500000.0
2005-03-17 06:20:00,1.54606,1.54655,1.54592,1.54647,1241300001.0
2005-03-17 06:25:00,1.54624,1.54657,1.54606,1.54635,1308699999.0
2005-03-17 06:30:00,1.54647,1.54655,1.54608,1.54648,987700001.0
2005-03-17 06:35:00,1.54645,1.54651,1.54592,1.54617,946700005.0
2005-03-17 06:40:00,1.54621,1.5464,1.54601,1.54624,1269899998.0
2005-03-17 06:45:00,1.54618,1.54627,1.54589,1.54614,1302299997.0
2005-03-17 06:50:00,1.54587,1.54634,1.54586,1.54622,1086100006.0
2005-03-17 06:55:00,1.54628,1.54647,1.54616,1.54632,1466600007.0
2005-03-17 07:00:00,1.54617,1.54635,1.546,1.54625,1425200000.0
2005-03-17 07:05:00,1.54638,1.54642,1.546,1.54625,1216899999.0
2005-03-17 07:10:00,1.54607,1.54631,1.54585,1.54608,1048400000.0
2005-03-17 07:15:00,1.54613,1.54623,1.5458,1.54594,1273399991.0
2005-03-17 07:20:00,1.54592,1.54619,1.54579,1.54589,1561500000.0
2005-03-17 07:25:00,1.546,1.54642,1.54587,1.54609,1387000000.0
2005-03-17 07:30:00,1.5463,1.54638,1.54581,1.54625,1216400008.0
2005-03-17 07:35:00,1.54624,1.54651,1.54604,1.54619,1098700004.0
2005-03-17 07:40:00,1.54609,1.54632,1.54579,1.54579,1296499999.0
2005-03-17 07:45:00,1.54615,1.54615,1.54586,1.546,1276200010.0
2005-03-17 07:50:00,1.5459,1.54602,1.54567,1.54589,939900000.0
2005-03-17 07:55:00,1.546,1.54627,1.54574,1.5461,1255300003.0
2005-03-17 08:00:00,1.54587,1.5463,1.54587,1.54603,1342600004.0
2005-03-17 08:05:00,1.54607,1.5464,1.54568,1.54606,1344500012.0
2005-03-17 08:10:00,1.54595,1.5462,1.54571,1.54585,1357300004.0
2005-03-17 08:15:00,1.54598,1.54624,1.54575,1.54599,1357299993.0
2005-03-17 08:20:00,1.54601,1.54623,1.54587,1.54612,1393000007.0
2005-03-17 08:25:00,1.54609,1.54613,1.54582,1.54601,929400004.0
2005-03-17 08:30:00,1.54592,1.54634,1.54575,1.54615,1272400009.0
2005-03-17 08:35:00,1.54625,1.54633,1.54593,1.54598,1005000005.0
2005-03-17 08:40:00,1.54613,1.54652,1.54603,1.54628,1109100000.0
2005-03-17 08:45:00,1.54637,1.54653,1.54602,1.54635,1668900002.0
2005-03-17 08:50:00,1.54638,1.54656,1.54618,1.54618,994899997.0
2005-03-17 08:55:00,1.54633,1.54645,1.54622,1.54638,433200000.0
2005-03-17 09:00:00,1.54634,1.5466,1.54624,1.54634,847000002.0
2005-03-17 09:05:00,1.54636,1.54665,1.5462,1.5462,1279300004.0
2005-03-17 09:10:00,1.54626,1.54646,1.54617,1.54623,1263900001.0
2005-03-17 09:15:00,1.54634,1.54641,1.54589,1.5461,1146700002.0
2005-03-17 09:20:00,1.54608,1.5462,1.54578,1.546,1057800006.0
2005-03-17 09:25:00,1.54595,1.54612,1.54568,1.54598,1190000008.0
2005-03-17 09:30:00,1.5461,1.54632,1.54584,1.546,1121599997.0
2005-03-17 09:35:00,1.54618,1.54625,1.54583,1.54594,1172400011.0
2005-03-17 09:40:00,1.54572,1.54605,1.54566,1.54594,940000008.0
2005-03-17 09:45:00,1.54601,1.54627,1.54584,1.54609,1874200003.0
2005-03-17 09:50:00,1.54604,1.54631,1.54573,1.54591,1493200008.0
2005-03-17 09:55:00,1.54618,1.54643,1.54595,1.54627,1155000004.0
2005-03-17 10:00:00,1.54623,1.54648,1.54542,1.54559,1279000008.0
2005-03-17 10:05:00,1.54544,1.5464,1.54535,1.546,1628400000.0
2005-03-17 10:10:00,1.54606,1.54616,1.54576,1.54602,1426100016.0
2005-03-17 10:15:00,1.54599,1.54604,1.54553,1.54556,1311500002.0
2005-03-17 10:20:00,1.54582,1.54619,1.54562,1.54602,1391999995.0
2005-03-17 10:25:00,1.54608,1.54665,1.54583,1.54647,1298600002.0
2005-03-17 10:30:00,1.5466,1.54677,1.54625,1.54642,1230199999.0
2005-03-17 10:35:00,1.54649,1.54678,1.54633,1.54637,1532400002.0
2005-03-17 10:40:00,1.54627,1.54678,1.54613,1.54646,1457500010.0
2005-03-17 10:45:00,1.54636,1.54643,1.54594,1.54616,1025099998.0
2005-03-17 10:50:00,1.5461,1.54654,1.54601,1.54637,1406499994.0
2005-03-17 10:55:00,1.54641,1.54644,1.5459,1.5459,1142200002.0
2005-03-17 11:00:00,1.54579,1.5461,1.54525,1.54535,1377500000.0
2005-03-17 11:05:00,1.54519,1.54551,1.54487,1.54499,1293700005.0
2005-03-17 11:10:00,1.54488,1.54533,1.54459,1.54496,1792500008.0
2005-03-17 11:15:00,1.54479,1.54506,1.54465,1.5448,1425699998.0
2005-03-17 11:20:00,1.54476,1.54504,1.5447,1.54486,1666100006.0
2005-03-17 11:25:00,1.54505,1.54537,1.54476,1.54503,1405799999.0
2005-03-17 11:30:00,1.54495,1.54503,1.54449,1.5448,1725599997.0
2005-03-17 11:35:00,1.54483,1.54518,1.54465,1.545,1637100006.0
2005-03-17 11:40:00,1.54512,1.54535,1.54468,1.54513,1740700005.0
2005-03-17 11:45:00,1.54515,1.54554,1.54506,1.54533,1452599999.0
2005-03-17 11:50:00,1.54535,1.5454,1.54479,1.5449,1900700005.0
2005-03-17 11:55:00,1.54484,1.54525,1.54484,1.545,1547300007.0
2005-03-17 12:00:00,1.5451,1.54521,1.54483,1.54496,1570200002.0
2005-03-17 12:05:00,1.54501,1.54517,1.54471,1.54492,1228100010.0
2005-03-17 12:10:00,1.54498,1.54504,1.54469,1.54481,1194199997.0
2005-03-17 12:15:00,1.54499,1.54521,1.5448,1.54501,1023199998.0
2005-03-17 12:20:00,1.54498,1.5453,1.54478,1.54525,1370599992.0
2005-03-17 12:25:00,1.54523,1.54533,1.54489,1.54518,1524300002.0
2005-03-17 12:30:00,1.54543,1.54619,1.54522,1.54574,1388600011.0
2005-03-17 12:35:00,1.54583,1.54605,1.54559,1.54605,1489499994.0
2005-03-17 12:40:00,1.546,1.546,1.54548,1.54566,1181400005.0
2005-03-17 12:45:00,1.54565,1.54612,1.54562,1.54598,1150600010.0
2005-03-17 12:50:00,1.54598,1.54603,1.54549,1.54591,1693600003.0
2005-03-17 12:55:00,1.54598,1.54607,1.54565,1.54589,1426400002.0
2005-03-17 13:00:00,1.54602,1.54619,1.54577,1.54615,1304800002.0
2005-03-17 13:05:00,1.54616,1.54623,1.54586,1.54607,1397400011.0
2005-03-17 13:10:00,1.54603,1.54613,1.54547,1.54573,1075900012.0
2005-03-17 13:15:00,1.5458,1.54613,1.54564,1.54593,1403700003.0
2005-03-17 13:20:00,1.54589,1.54621,1.54566,1.54613,1426700011.0
2005-03-17 13:25:00,1.54616,1.54651,1.54579,1.5464,1948700011.0
2005-03-17 13:30:00,1.54641,1.5465,1.54597,1.54605,1558199997.0
2005-03-17 13:35:00,1.54605,1.54625,1.54587,1.54607,1015500002.0
2005-03-17 13:40:00,1.54625,1.54639,1.54583,1.54594,1210299999.0
2005-03-17 13:45:00,1.5459,1.54608,1.54549,1.54573,1179700002.0
2005-03-17 13:50:00,1.54577,1.54577,1.54512,1.54524,1285799996.0
2005-03-17 13:55:00,1.54538,1.54538,1.54458,1.54472,1442000015.0
2005-03-17 14:00:00,1.54481,1.54485,1.54435,1.54459,1301600002.0
2005-03-17 14:05:00,1.54472,1.54472,1.5443,1.54444,1139900003.0
2005-03-17 14:10:00,1.54454,1.54454,1.54413,1.54415,1688599994.0
2005-03-17 14:15:00,1.5443,1.54449,1.54374,1.54377,1061700002.0
2005-03-17 14:20:00,1.54377,1.54451,1.54354,1.54437,1795100014.0
2005-03-17 14:25:00,1.5444,1.54522,1.5442,1.54521,1608100004.0
2005-03-17 14:30:00,1.54522,1.54534,1.54488,1.54495,1422800007.0
2005-03-17 14:35:00,1.54491,1.54525,1.54465,1.54501,1270600002.0
2005-03-17 14:40:00,1.54518,1.54522,1.54472,1.54487,1610699991.0
2005-03-17 14:45:00,1.54488,1.54515,1.54475,1.54498,1468600001.0
2005-03-17 14:50:00,1.54502,1.54533,1.5447,1.54504,1224800005.0
2005-03-17 14:55:00,1.54501,1.54543,1.54497,1.54524,1043800005.0
2005-03-17 15:00:00,1.54548,1.54705,1.54548,1.54673,1570200006.0
2005-03-17 15:05:00,1.54645,1.54685,1.54623,1.54664,1530399999.0
2005-03-17 15:10:00,1.54682,1.54682,1.54644,1.54657,1413199991.0
2005-03-17 15:15:00,1.54668,1.5471,1.54658,1.54693,1800999997.0
2005-03-17 15:20:00,1.54709,1.5479,1.54705,1.54759,1410600004.0
2005-03-17 15:25:00,1.54769,1.54772,1.54734,1.54749,1652600019.0
2005-03-17 15:30:00,1.54767,1.54781,1.54699,1.54699,1692300000.0
2005-03-17 15:35:00,1.54712,1.5472,1.54669,1.54693,1400100003.0
2005-03-17 15:40:00,1.54692,1.54731,1.54683,1.547,969000000.0
2005-03-17 15:45:00,1.54702,1.54716,1.54644,1.54665,1583600010.0
2005-03-17 15:50:00,1.54656,1.54706,1.54627,1.54694,1617200000.0
2005-03-17 15:55:00,1.54702,1.54709,1.5466,1.54671,1408800008.0
2005-03-17 16:00:00,1.54689,1.54708,1.54663,1.54689,1968900009.0
2005-03-17 16:05:00,1.54703,1.54709,1.54659,1.54705,1622699998.0
2005-03-17 16:10:00,1.54705,1.54713,1.54643,1.54658,1540800013.0
2005-03-17 16:15:00,1.54654,1.54672,1.54618,1.5464,1390300004.0
2005-03-17 16:20:00,1.54658,1.54678,1.54637,1.54656,1348200001.0
2005-03-17 16:25:00,1.54663,1.54691,1.54629,1.54658,1364900012.0
2005-03-17 16:30:00,1.54641,1.54668,1.54625,1.54647,1012000004.0
2005-03-17 16:35:00,1.54646,1.54693,1.54634,1.54683,1315200000.0
2005-03-17 16:40:00,1.54691,1.54713,1.54662,1.54688,1645500010.0
2005-03-17 16:45:00,1.54692,1.54713,1.54679,1.54686,1388399990.0
2005-03-17 16:50:00,1.54688,1.54691,1.5464,1.5464,1436400004.0
2005-03-17 16:55:00,1.54655,1.54678,1.54632,1.54669,1202200007.0
2005-03-17 17:00:00,1.54645,1.54679,1.54601,1.54623,1375600004.0
2005-03-17 17:05:00,1.54662,1.54672,1.54618,1.54621,1508499997.0
2005-03-17 17:10:00,1.54601,1.54622,1.54586,1.5459,1476200009.0
2005-03-17 17:15:00,1.54583,1.54603,1.54561,1.54569,1760600002.0
2005-03-17 17:20:00,1.54585,1.54593,1.54525,1.54537,1234500002.0
2005-03-17 17:25:00,1.54534,1.54562,1.54524,1.54548,1221300013.0
2005-03-17 17:30:00,1.54528,1.54544,1.54502,1.54528,1673800006.0
2005-03-17 17:35:00,1.54533,1.54551,1.54503,1.54534,1138699999.0
2005-03-17 17:40:00,1.54537,1.5456,1.54524,1.54549,1472500000.0
2005-03-17 17:45:00,1.54545,1.54561,1.54532,1.5454,1078600007.0
2005-03-17 17:50:00,1.54553,1.54612,1.54553,1.54588,1343100002.0
2005-03-17 17:55:00,1.54601,1.54634,1.54574,1.54626,1038000001.0
2005-03-17 18:00:00,1.5463,1.5464,1.54611,1.5463,5710400009.0
2005-03-17 18:05:00,1.5463,1.5465,1.5459,1.54628,7374400016.0
2005-03-17 18:10:00,1.54633,1.54638,1.54605,1.54605,6423600005.0
2005-03-17 18:15:00,1.54639,1.547,1.5462,1.54662,4884500002.0
2005-03-17 18:20:00,1.54665,1.54701,1.5462,1.5463,6202500010.0
2005-03-17 18:25:00,1.5464,1.54666,1.546,1.5466,5282300010.0
2005-03-17 18:30:00,1.54669,1.54695,1.5464,1.5464,6913299997.0
2005-03-17 18:35:00,1.5463,1.54675,1.5462,1.54649,8317200040.0
2005-03-17 18:40:00,1.54644,1.5467,1.54617,1.54628,3436000004.0
2005-03-17 18:45:00,1.5464,1.5464,1.54577,1.54589,2791800000.0
2005-03-17 18:50:00,1.5459,1.54606,1.54558,1.54583,5523200037.0
2005-03-17 18:55:00,1.54607,1.54616,1.54571,1.54597,5949600016.0
2005-03-17 19:00:00,1.54594,1.54624,1.54592,1.54605,2371900023.0
2005-03-17 19:05:00,1.54608,1.54626,1.54524,1.54533,6893800020.0
2005-03-17 19:10:00,1.54527,1.54564,1.54525,1.54564,3679200016.0
2005-03-17 19:15:00,1.54567,1.5463,1.5455,1.54601,4693100010.0
2005-03-17 19:20:00,1.54623,1.54642,1.54563,1.546,3761999998.0
2005-03-17 19:25:00,1.54591,1.54632,1.54586,1.54604,4223200002.0
2005-03-17 19:30:00,1.54625,1.54632,1.5459,1.5462,6631000002.0
2005-03-17 19:35:00,1.54615,1.54637,1.54578,1.54584,3865600003.0
2005-03-17 19:40:00,1.54606,1.54676,1.54599,1.54664,3080000000.0
2005-03-17 19:45:00,1.54667,1.54682,1.5464,1.54655,3048700007.0
2005-03-17 19:50:00,1.54658,1.54718,1.54622,1.54686,2398500004.0
2005-03-17 19:55:00,1.54713,1.54727,1.54592,1.54706,5919400021.0
2005-03-17 20:00:00,1.54712,1.54733,1.54607,1.5471,2636800004.0
2005-03-17 20:05:00,1.54737,1.5476,1.54709,1.54734,2698700007.0
2005-03-17 20:10:00,1.54732,1.54755,1.54714,1.54732,3903099995.0
2005-03-17 20:15:00,1.54739,1.54745,1.54694,1.5474,4331400000.0
2005-03-17 20:20:00,1.5471,1.5474,1.54685,1.54685,3600300002.0
2005-03-17 20:25:00,1.54693,1.5475,1.54667,1.54684,4667500004.0
2005-03-17 20:30:00,1.54703,1.54716,1.54685,1.54689,814499998.0
2005-03-17 20:35:00,1.54705,1.54742,1.54686,1.54702,5112600002.0
2005-03-17 20:40:00,1.5473,1.54735,1.54684,1.5469,4133300006.0
2005-03-17 20:45:00,1.54706,1.54725,1.54679,1.54713,4412099988.0
2005-03-17 20:50:00,1.54705,1.54721,1.5468,1.54684,4194500020.0
2005-03-17 20:55:00,1.547,1.5475,1.547,1.5473,5843200016.0
2005-03-17 21:00:00,1.5471,1.5474,1.54703,1.5471,4016900009.0
2005-03-17 21:05:00,1.54732,1.54745,1.54699,1.54717,2667500016.0
2005-03-17 21:10:00,1.54718,1.54735,1.54709,1.54735,3547600001.0
2005-03-17 21:15:00,1.54722,1.54735,1.54685,1.54698,4290400016.0
2005-03-17 21:20:00,1.5471,1.5473,1.54687,1.54707,6449800017.0
2005-03-17 21:25:00,1.54712,1.54737,1.5468,1.5472,3442599996.0
2005-03-17 21:30:00,1.54725,1.54735,1.54702,1.54702,4464800002.0
2005-03-17 21:35:00,1.54712,1.54734,1.54699,1.54728,2578399999.0
2005-03-17 21:40:00,1.54694,1.54757,1.54691,1.5471,4422999995.0
2005-03-17 21:45:00,1.54713,1.54738,1.54704,1.54717,5176299989.0
2005-03-17 21:50:00,1.54709,1.54734,1.54702,1.54712,3301800016.0
2005-03-17 21:55:00,1.5471,1.54731,1.54667,1.54678,3013099997.0
2005-03-17 22:00:00,1.54711,1.5473,1.54685,1.54714,3355300009.0
2005-03-17 22:05:00,1.54712,1.54735,1.54687,1.54713,2137900001.0
2005-03-17 22:10:00,1.54718,1.54728,1.54695,1.54716,1542800004.0
2005-03-17 22:15:00,1.54686,1.54747,1.54679,1.5471,1891800005.0
2005-03-17 22:20:00,1.54699,1.54713,1.54672,1.54693,1931199996.0
2005-03-17 22:25:00,1.54692,1.54723,1.54654,1.54723,3098900009.0
2005-03-17 22:30:00,1.54714,1.5473,1.54687,1.54711,2009900006.0
2005-03-17 22:35:00,1.54725,1.54729,1.54675,1.54713,2716000003.0
2005-03-17 22:40:00,1.54681,1.54733,1.54675,1.54717,3613199995.0
2005-03-17 22:45:00,1.54718,1.54737,1.54692,1.54715,1752300006.0
2005-03-17 22:50:00,1.54714,1.54728,1.54681,1.54694,1645500002.0
2005-03-17 22:55:00,1.54705,1.54728,1.54661,1.5469,2142299990.0
2005-03-17 23:00:00,1.54651,1.54715,1.54651,1.54708,1256400007.0
2005-03-17 23:05:00,1.54708,1.54728,1.54688,1.5471,1048199997.0
2005-03-17 23:10:00,1.54717,1.54722,1.54687,1.54707,1085900000.0
2005-03-17 23:15:00,1.54697,1.54712,1.54671,1.54691,1627399996.0
2005-03-17 23:20:00,1.54695,1.54705,1.54671,1.54692,820900003.0
2005-03-17 23:25:00,1.54697,1.54719,1.54683,1.54695,658799997.0
2005-03-17 23:30:00,1.54701,1.54727,1.54645,1.54701,1417900000.0
2005-03-17 23:35:00,1.54693,1.54723,1.54682,1.54706,1385699998.0
2005-03-17 23:40:00,1.54712,1.54738,1.54703,1.54735,1821500000.0
2005-03-17 23:45:00,1.54717,1.54738,1.54699,1.54702,765800001.0
2005-03-17 23:50:00,1.5472,1.54725,1.54679,1.54679,1040399998.0
2005-03-17 23:55:00,1.54714,1.54717,1.54687,1.547,585400001.0
2005-03-18 00:00:00,1.54715,1.54732,1.5469,1.54721,1171400000.0
2005-03-18 00:05:00,1.54728,1.54752,1.54715,1.54735,1628200004.0
2005-03-18 00:10:00,1.5472,1.54744,1.54692,1.54715,1686200015.0
2005-03-18 00:15:00,1.54715,1.54754,1.547,1.54739,1220900004.0
2005-03-18 00:20:00,1.54732,1.54763,1.54703,1.54717,1368299989.0
2005-03-18 00:25:00,1.5474,1.54759,1.54724,1.54751,1376100012.0
2005-03-18 00:30:00,1.54758,1.54768,1.54744,1.5476,1227099998.0
2005-03-18 00:35:00,1.5475,1.54812,1.5473,1.5473,1131100004.0
2005-03-18 00:40:00,1.54759,1.54811,1.54737,1.54773,1600299992.0
2005-03-18 00:45:00,1.5476,1.54779,1.54744,1.54756,1453100015.0
2005-03-18 00:50:00,1.54744,1.54828,1.54726,1.54813,805600000.0
2005-03-18 00:55:00,1.54842,1.54882,1.54811,1.54864,1729800006.0
2005-03-18 01:00:00,1.54854,1.54854,1.54787,1.5479,1612399998.0
2005-03-18 01:05:00,1.54787,1.54808,1.54772,1.54788,1230800005.0
2005-03-18 01:10:00,1.548,1.54824,1.54779,1.54813,1189700007.0
2005-03-18 01:15:00,1.54808,1.54818,1.54752,1.54787,1380200004.0
2005-03-18 01:20:00,1.54797,1.54809,1.54775,1.54798,890400003.0
2005-03-18 01:25:00,1.5477,1.5481,1.5477,1.54795,884600008.0
2005-03-18 01:30:00,1.54808,1.54835,1.5479,1.54828,1573899992.0
2005-03-18 01:35:00,1.54838,1.54855,1.54807,1.54808,1543199987.0
2005-03-18 01:40:00,1.54813,1.54838,1.54804,1.54838,1171999999.0
2005-03-18 01:45:00,1.54839,1.54852,1.5481,1.5483,1257000011.0
2005-03-18 01:50:00,1.54837,1.54853,1.54819,1.5484,1261100005.0
2005-03-18 01:55:00,1.54828,1.54853,1.54811,1.54841,1357999995.0
2005-03-18 02:00:00,1.54846,1.54859,1.54814,1.54833,1676299998.0
2005-03-18 02:05:00,1.54832,1.54853,1.54798,1.54822,1299300004.0
2005-03-18 02:10:00,1.54828,1.54843,1.54799,1.54824,1353600011.0
2005-03-18 02:15:00,1.54817,1.54848,1.54814,1.54848,681999995.0
2005-03-18 02:20:00,1.54839,1.54858,1.54823,1.5485,1455200005.0
2005-03-18 02:25:00,1.54858,1.5487,1.54837,1.54857,1130600001.0
2005-03-18 02:30:00,1.54832,1.5487,1.54832,1.54854,1044399996.0
2005-03-18 02:35:00,1.54864,1.5487,1.54815,1.5485,1087899995.0
2005-03-18 02:40:00,1.54854,1.54857,1.54803,1.54847,1370299996.0
2005-03-18 02:45:00,1.5484,1.54852,1.54814,1.54823,1392200005.0
2005-03-18 02:50:00,1.54836,1.54839,1.5479,1.54799,1423500001.0
2005-03-18 02:55:00,1.54809,1.54829,1.54787,1.54813,1274300000.0
2005-03-18 03:00:00,1.54797,1.54818,1.54772,1.54782,994300000.0
2005-03-18 03:05:00,1.54788,1.54817,1.54779,1.54796,1625800011.0
2005-03-18 03:10:00,1.5479,1.54811,1.54743,1.54786,1233600001.0
2005-03-18 03:15:00,1.548,1.54805,1.54765,1.548,1189800005.0
2005-03-18 03:20:00,1.54812,1.54817,1.54778,1.54815,876100002.0
2005-03-18 03:25:00,1.54791,1.54816,1.54765,1.54791,1465000003.0
2005-03-18 03:30:00,1.54786,1.54808,1.54773,1.5479,1293600010.0
2005-03-18 03:35:00,1.5479,1.54815,1.54779,1.54815,489199997.0
2005-03-18 03:40:00,1.54815,1.54815,1.54762,1.5479,1331500008.0
2005-03-18 03:45:00,1.54805,1.5481,1.54777,1.54792,1245399995.0
2005-03-18 03:50:00,1.54791,1.54831,1.54791,1.54831,829499994.0
2005-03-18 03:55:00,1.54822,1.54835,1.54801,1.54818,1026999999.0
2005-03-18 04:00:00,1.54814,1.54837,1.54781,1.54805,1156700006.0
2005-03-18 04:05:00,1.54802,1.54809,1.54751,1.5478,1429000001.0
2005-03-18 04:10:00,1.54793,1.54806,1.54758,1.54796,1259900003.0
2005-03-18 04:15:00,1.5481,1.54815,1.54774,1.54795,1061499996.0
2005-03-18 04:20:00,1.54805,1.54823,1.54779,1.5481,1568699991.0
2005-03-18 04:25:00,1.54815,1.54815,1.54738,1.54805,869700000.0
2005-03-18 04:30:00,1.54788,1.54815,1.54773,1.5481,1035800005.0
2005-03-18 04:35:00,1.54812,1.5483,1.54757,1.54801,1337100004.0
2005-03-18 04:40:00,1.54795,1.54826,1.54781,1.54797,1102600004.0
2005-03-18 04:45:00,1.54773,1.54804,1.54752,1.54779,1474699990.0
2005-03-18 04:50:00,1.54773,1.54802,1.5474,1.5479,1135299994.0
2005-03-18 04:55:00,1.54758,1.54774,1.54717,1.54769,873900001.0
2005-03-18 05:00:00,1.54747,1.54765,1.54719,1.54744,1122600006.0
2005-03-18 05:05:00,1.5475,1.54771,1.54732,1.54745,833900000.0
2005-03-18 05:10:00,1.54734,1.54767,1.5473,1.5475,1127700006.0
2005-03-18 05:15:00,1.54751,1.54765,1.54722,1.54747,590799996.0
2005-03-18 05:20:00,1.5476,1.54766,1.54708,1.5475,1510900002.0
2005-03-18 05:25:00,1.54747,1.54765,1.54704,1.54758,1374399993.0
2005-03-18 05:30:00,1.5476,1.54775,1.54728,1.54758,1264500011.0
2005-03-18 05:35:00,1.54739,1.54768,1.5471,1.54757,1707099997.0
2005-03-18 05:40:00,1.54711,1.54767,1.54698,1.54755,946900001.0
2005-03-18 05:45:00,1.5476,1.54774,1.54726,1.54746,1375899997.0
2005-03-18 05:50:00,1.54757,1.54776,1.54744,1.54757,1669100001.0
2005-03-18 05:55:00,1.54742,1.54774,1.54741,1.54763,1242600003.0
2005-03-18 06:00:00,1.5476,1.54772,1.54738,1.54753,1495000009.0
2005-03-18 06:05:00,1.54748,1.54774,1.5472,1.54758,1753699999.0
2005-03-18 06:10:00,1.5476,1.54765,1.54723,1.54755,966500008.0
2005-03-18 06:15:00,1.54758,1.54765,1.54724,1.5474,1450799994.0
2005-03-18 06:20:00,1.54748,1.54765,1.54732,1.54765,1213800008.0
2005-03-18 06:25:00,1.54752,1.5479,1.54734,1.54742,1343099994.0
2005-03-18 06:30:00,1.54757,1.54767,1.54729,1.54765,1205900003.0
2005-03-18 06:35:00,1.54747,1.54763,1.54726,1.54742,1326099995.0
2005-03-18 06:40:00,1.54755,1.5478,1.54724,1.54726,1261200002.0
2005-03-18 06:45:00,1.54744,1.54793,1.54732,1.54765,1238900007.0
2005-03-18 06:50:00,1.54759,1.54794,1.54748,1.54772,1216700005.0
2005-03-18 06:55:00,1.54787,1.54798,1.54763,1.54789,1478600016.0
2005-03-18 07:00:00,1.54779,1.54815,1.54765,1.54808,1432100002.0
2005-03-18 07:05:00,1.54803,1.54824,1.54779,1.54796,1090500002.0
2005-03-18 07:10:00,1.54804,1.54819,1.54743,1.54757,937600012.0
2005-03-18 07:15:00,1.5476,1.54785,1.5473,1.54785,1010399997.0
2005-03-18 07:20:00,1.54767,1.54798,1.54759,1.54787,966299997.0
2005-03-18 07:25:00,1.54763,1.54795,1.54755,1.54771,1359500008.0
2005-03-18 07:30:00,1.54769,1.54784,1.54746,1.5476,1583200008.0
2005-03-18 07:35:00,1.54731,1.54765,1.54719,1.54756,578100005.0
2005-03-18 07:40:00,1.54744,1.54773,1.54741,1.5475,1403599997.0
2005-03-18 07:45:00,1.54765,1.54765,1.54744,1.5476,1301300001.0
2005-03-18 07:50:00,1.5476,1.54768,1.54712,1.54738,1049900001.0
2005-03-18 07:55:00,1.54752,1.5479,1.54744,1.54787,1305600003.0
2005-03-18 08:00:00,1.54783,1.54822,1.54756,1.5481,1360500005.0
2005-03-18 08:05:00,1.54788,1.5482,1.54762,1.54802,1456499998.0
2005-03-18 08:10:00,1.54794,1.54817,1.54765,1.54766,1048799995.0
2005-03-18 08:15:00,1.54792,1.54807,1.54765,1.54801,1411799997.0
2005-03-18 08:20:00,1.54781,1.54811,1.54762,1.54773,1189100003.0
2005-03-18 08:25:00,1.54784,1.54797,1.54749,1.54793,1322800007.0
2005-03-18 08:30:00,1.54782,1.5479,1.5474,1.54768,1088200008.0
2005-03-18 08:35:00,1.5476,1.54765,1.54725,1.54733,1059300000.0
2005-03-18 08:40:00,1.54715,1.54746,1.54713,1.54728,1508900005.0
2005-03-18 08:45:00,1.5472,1.54747,1.54699,1.54721,1342000000.0
2005-03-18 08:50:00,1.54722,1.54757,1.54704,1.5474,1349400007.0
2005-03-18 08:55:00,1.54745,1.54755,1.54708,1.54745,962000001.0
2005-03-18 09:00:00,1.54743,1.54759,1.5471,1.54725,1246699994.0
2005-03-18 09:05:00,1.54711,1.54743,1.54711,1.54713,1113600003.0
2005-03-18 09:10:00,1.54716,1.54719,1.5468,1.54686,1031000005.0
2005-03-18 09:15:00,1.54688,1.54701,1.54667,1.54673,1086800019.0
2005-03-18 09:20:00,1.5468,1.54693,1.54654,1.54672,973299998.0
2005-03-18 09:25:00,1.54674,1.54742,1.54663,1.54733,1381400004.0
2005-03-18 09:30:00,1.5474,1.5475,1.54659,1.54669,1191100003.0
2005-03-18 09:35:00,1.5468,1.54708,1.54676,1.54691,830600004.0
2005-03-18 09:40:00,1.54671,1.54715,1.5467,1.54694,1385300010.0
2005-03-18 09:45:00,1.54689,1.54733,1.54689,1.54728,1624499995.0
2005-03-18 09:50:00,1.54746,1.54754,1.54718,1.5474,1564400002.0
2005-03-18 09:55:00,1.54734,1.54754,1.54707,1.54713,1400400006.0
2005-03-18 10:00:00,1.54709,1.54728,1.54678,1.54698,1808299997.0
2005-03-18 10:05:00,1.54688,1.54715,1.54676,1.54689,1653100004.0
2005-03-18 10:10:00,1.54693,1.54722,1.54677,1.54704,1634200001.0
2005-03-18 10:15:00,1.54714,1.54714,1.5468,1.54698,1211400005.0
2005-03-18 10:20:00,1.54691,1.54704,1.5467,1.54683,994799992.0
2005-03-18 10:25:00,1.54692,1.54692,1.5465,1.54668,1381700000.0
2005-03-18 10:30:00,1.54683,1.547,1.54659,1.54659,1532000003.0
2005-03-18 10:35:00,1.54662,1.547,1.54654,1.54692,1350400002.0
2005-03-18 10:40:00,1.54678,1.54691,1.54635,1.5467,1928499995.0
2005-03-18 10:45:00,1.54672,1.54774,1.54649,1.54774,1584499996.0
2005-03-18 10:50:00,1.54758,1.54821,1.54757,1.54794,1409399998.0
2005-03-18 10:55:00,1.54797,1.54812,1.54777,1.54777,1487900004.0
2005-03-18 11:00:00,1.54806,1.54815,1.54778,1.54791,1178799998.0
2005-03-18 11:05:00,1.54794,1.54816,1.54785,1.54806,1281800005.0
2005-03-18 11:10:00,1.54799,1.54812,1.54779,1.54801,1352400007.0
2005-03-18 11:15:00,1.54795,1.54813,1.54783,1.54786,1357699999.0
2005-03-18 11:20:00,1.54784,1.54822,1.54773,1.54812,1581400008.0
2005-03-18 11:25:00,1.54819,1.54835,1.54793,1.54818,1118099999.0
2005-03-18 11:30:00,1.54812,1.54838,1.54805,1.5483,2013500008.0
2005-03-18 11:35:00,1.54821,1.54849,1.54799,1.54807,1262199997.0
2005-03-18 11:40:00,1.54815,1.54864,1.54815,1.54841,1626900010.0
2005-03-18 11:45:00,1.54862,1.54872,1.54834,1.54855,1480300002.0
2005-03-18 11:50:00,1.54862,1.54878,1.54831,1.54831,1621800002.0
2005-03-18 11:55:00,1.54839,1.54869,1.54837,1.54859,1582199995.0
2005-03-18 12:00:00,1.54863,1.54867,1.5483,1.5486,1742000007.0
2005-03-18 12:05:00,1.54863,1.54871,1.54827,1.54853,1166000003.0
2005-03-18 12:10:00,1.54862,1.54868,1.54827,1.54863,1354699997.0
2005-03-18 12:15:00,1.54857,1.54895,1.54843,1.54868,1336800007.0
2005-03-18 12:20:00,1.54857,1.5488,1.54841,1.54877,1170999997.0
2005-03-18 12:25:00,1.54882,1.54889,1.54838,1.54838,1382300003.0
2005-03-18 12:30:00,1.54845,1.54864,1.54831,1.54843,1392499998.0
2005-03-18 12:35:00,1.54849,1.54867,1.54835,1.54853,1220800001.0
2005-03-18 12:40:00,1.54863,1.54876,1.54834,1.54868,1480100007.0
2005-03-18 12:45:00,1.54875,1.54919,1.54872,1.54915,1075799996.0
2005-03-18 12:50:00,1.54895,1.54913,1.54854,1.54879,1447800005.0
2005-03-18 12:55:00,1.54893,1.54933,1.54876,1.54892,1379600008.0
2005-03-18 13:00:00,1.549,1.54919,1.54881,1.54893,1335700012.0
2005-03-18 13:05:00,1.54891,1.54948,1.5488,1.54936,1275299999.0
2005-03-18 13:10:00,1.54933,1.54987,1.54933,1.54965,1472700008.0
2005-03-18 13:15:00,1.54982,1.55005,1.54962,1.54985,1483499992.0
2005-03-18 13:20:00,1.54974,1.54985,1.54933,1.54943,1327500006.0
2005-03-18 13:25:00,1.54936,1.54952,1.54911,1.54939,1512300001.0
2005-03-18 13:30:00,1.54937,1.54943,1.54906,1.54928,1341100001.0
2005-03-18 13:35:00,1.54937,1.54955,1.5491,1.5495,980399994.0
2005-03-18 13:40:00,1.54952,1.54955,1.54919,1.54942,1030899995.0
2005-03-18 13:45:00,1.54937,1.54945,1.54897,1.54934,1079999993.0
2005-03-18 13:50:00,1.5494,1.54945,1.54915,1.5493,1142199993.0
2005-03-18 13:55:00,1.54923,1.54938,1.54907,1.5493,1527300004.0
2005-03-18 14:00:00,1.54941,1.54995,1.54903,1.54974,1651400009.0
2005-03-18 14:05:00,1.54982,1.5499,1.54912,1.54915,1215400011.0
2005-03-18 14:10:00,1.54935,1.5498,1.54925,1.54941,1438799996.0
2005-03-18 14:15:00,1.54947,1.54947,1.54912,1.5493,1336000000.0
2005-03-18 14:20:00,1.54925,1.54984,1.54911,1.5497,1970400003.0
2005-03-18 14:25:00,1.54982,1.55,1.54962,1.54971,1430100005.0
2005-03-18 14:30:00,1.54954,1.54982,1.54929,1.54947,1572400001.0
2005-03-18 14:35:00,1.54949,1.5495,1.54913,1.54932,1564300007.0
2005-03-18 14:40:00,1.54945,1.54958,1.54917,1.54947,1402600012.0
2005-03-18 14:45:00,1.54945,1.54957,1.54923,1.54942,1305899998.0
2005-03-18 14:50:00,1.54958,1.54965,1.54918,1.54942,1438500011.0
2005-03-18 14:55:00,1.54936,1.54964,1.54927,1.54948,1503300001.0
2005-03-18 15:00:00,1.5495,1.54973,1.5492,1.54954,1844199995.0
2005-03-18 15:05:00,1.54962,1.54968,1.54912,1.54947,1392700004.0
2005-03-18 15:10:00,1.54936,1.54954,1.54901,1.54903,1114700012.0
2005-03-18 15:15:00,1.54911,1.5498,1.54893,1.54949,1607300005.0
2005-03-18 15:20:00,1.54955,1.5499,1.54941,1.54985,1505700004.0
2005-03-18 15:25:00,1.54979,1.54989,1.54936,1.54936,1512500017.0
2005-03-18 15:30:00,1.54926,1.54976,1.54914,1.54964,1430499996.0
2005-03-18 15:35:00,1.54968,1.54981,1.54952,1.54962,1429700007.0
2005-03-18 15:40:00,1.54957,1.54982,1.5493,1.54933,1390200015.0
2005-03-18 15:45:00,1.54927,1.54955,1.54905,1.54947,1213700001.0
2005-03-18 15:50:00,1.54952,1.54959,1.54926,1.54944,1103200009.0
2005-03-18 15:55:00,1.54957,1.54969,1.54933,1.54941,1508700007.0
2005-03-18 16:00:00,1.54952,1.54959,1.54919,1.54937,1837300000.0
2005-03-18 16:05:00,1.54941,1.54952,1.54921,1.54946,1285000004.0
2005-03-18 16:10:00,1.54959,1.54972,1.54911,1.54959,1409299999.0
2005-03-18 16:15:00,1.54943,1.54986,1.54925,1.54979,1652199994.0
2005-03-18 16:20:00,1.54971,1.54983,1.54949,1.5497,1286000002.0
2005-03-18 16:25:00,1.54959,1.54992,1.54949,1.54979,1191800006.0
2005-03-18 16:30:00,1.54944,1.55,1.54944,1.5499,1363599996.0
2005-03-18 16:35:00,1.55001,1.55014,1.54967,1.54974,1200399989.0
2005-03-18 16:40:00,1.55001,1.55005,1.5495,1.54998,1578299994.0
2005-03-18 16:45:00,1.54981,1.55036,1.54928,1.55017,1398500012.0
2005-03-18 16:50:00,1.55032,1.55051,1.55001,1.55046,1436999995.0
2005-03-18 16:55:00,1.55049,1.55062,1.55,1.55024,1441299997.0
2005-03-18 17:00:00,1.55017,1.55033,1.54981,1.55,1356800002.0
2005-03-18 17:05:00,1.54997,1.55022,1.5499,1.55005,1500099997.0
2005-03-18 17:10:00,1.55004,1.55028,1.54986,1.54994,1366000012.0
2005-03-18 17:15:00,1.55018,1.55064,1.54995,1.55053,1533900013.0
2005-03-18 17:20:00,1.55054,1.55071,1.55024,1.55045,1409800009.0
2005-03-18 17:25:00,1.55065,1.5508,1.55034,1.55072,1429000007.0
2005-03-18 17:30:00,1.55067,1.55086,1.55047,1.55069,1506900003.0
2005-03-18 17:35:00,1.55064,1.55099,1.55056,1.55084,1657300002.0
2005-03-18 17:40:00,1.5508,1.55131,1.55062,1.5511,1594900001.0
2005-03-18 17:45:00,1.55106,1.55124,1.55056,1.5508,1616000008.0
2005-03-18 17:50:00,1.55075,1.55086,1.5504,1.5504,1524400006.0
2005-03-18 17:55:00,1.55067,1.55129,1.55058,1.55076,1313899992.0
2005-03-18 18:00:00,1.55069,1.55075,1.5499,1.5499,5920900001.0
2005-03-18 18:05:00,1.5498,1.55147,1.5498,1.5514,5536200000.0
2005-03-18 18:10:00,1.55125,1.55152,1.5498,1.5499,5591200012.0
2005-03-18 18:15:00,1.55121,1.55141,1.5496,1.5498,7391500008.0
2005-03-18 18:20:00,1.55143,1.55143,1.5498,1.5499,6315600047.0
2005-03-18 18:25:00,1.5498,1.55137,1.5498,1.5512,6930300034.0
2005-03-18 18:30:00,1.55117,1.55144,1.55,1.55,6777500016.0
2005-03-18 18:35:00,1.55103,1.55135,1.55077,1.55118,8934100019.0
2005-03-18 18:40:00,1.5502,1.5515,1.5499,1.551,5119599992.0
2005-03-18 18:45:00,1.55077,1.55097,1.55049,1.55064,2980799993.0
2005-03-18 18:50:00,1.55054,1.55066,1.55015,1.55052,5592200040.0
2005-03-18 18:55:00,1.55059,1.55064,1.55006,1.55016,6036000014.0
2005-03-18 19:00:00,1.55038,1.55043,1.54967,1.54975,2676800001.0
2005-03-18 19:05:00,1.5498,1.54992,1.54954,1.54978,6736800011.0
2005-03-18 19:10:00,1.5498,1.54993,1.54939,1.54975,3810900008.0
2005-03-18 19:15:00,1.5498,1.5501,1.5495,1.54966,4880500031.0
2005-03-18 19:20:00,1.54964,1.54994,1.54941,1.54968,3827399994.0
2005-03-18 19:25:00,1.54971,1.54996,1.54947,1.54963,4464199991.0
2005-03-18 19:30:00,1.55,1.55002,1.54956,1.5498,6239600035.0
2005-03-18 19:35:00,1.54983,1.5501,1.54958,1.54973,4258000004.0
2005-03-18 19:40:00,1.5498,1.55013,1.54964,1.54988,2833599998.0
2005-03-18 19:45:00,1.54999,1.55015,1.54971,1.55003,3086199996.0
2005-03-18 19:50:00,1.54984,1.55027,1.54981,1.55002,1988400005.0
2005-03-18 19:55:00,1.55026,1.55039,1.54988,1.54994,6090400006.0
2005-03-18 20:00:00,1.55003,1.55034,1.54983,1.55018,2348699993.0
2005-03-18 20:05:00,1.55012,1.55025,1.54975,1.54983,2779600007.0
2005-03-18 20:10:00,1.54998,1.55007,1.54965,1.54982,3538500003.0
2005-03-18 20:15:00,1.5499,1.5503,1.54982,1.54986,2500100009.0
2005-03-18 20:20:00,1.55,1.5502,1.54959,1.5498,3188400007.0
2005-03-18 20:25:00,1.54997,1.55026,1.54955,1.54955,5229300014.0
2005-03-18 20:30:00,1.5503,1.5503,1.54953,1.54961,5417800022.0
2005-03-18 20:35:00,1.54976,1.54993,1.54958,1.54976,4842600015.0
2005-03-18 20:40:00,1.5497,1.55008,1.5495,1.54992,4594900007.0
2005-03-18 20:45:00,1.54982,1.55014,1.5496,1.54992,4186599992.0
2005-03-18 20:50:00,1.54993,1.55025,1.5498,1.5501,6027800005.0
2005-03-18 20:55:00,1.5501,1.5508,1.55,1.5506,6081800011.0
2005-03-18 21:00:00,1.5505,1.5506,1.54975,1.54978,5675000015.0
2005-03-18 21:05:00,1.55002,1.55008,1.54946,1.54984,2462600010.0
2005-03-18 21:10:00,1.55005,1.55018,1.5498,1.55008,3960300016.0
2005-03-18 21:15:00,1.54995,1.55008,1.5496,1.54977,4550800008.0
2005-03-18 21:20:00,1.5505,1.5506,1.54963,1.54985,7887900014.0
2005-03-18 21:25:00,1.55009,1.55033,1.54978,1.54998,3546100009.0
2005-03-18 21:30:00,1.54984,1.5504,1.5498,1.5501,2805499995.0
2005-03-18 21:35:00,1.55008,1.55014,1.54986,1.5499,1388300004.0
2005-03-18 21:40:00,1.55,1.55014,1.54973,1.54978,3811800014.0
2005-03-18 21:45:00,1.54992,1.55008,1.54978,1.54985,4681200011.0
2005-03-18 21:50:00,1.55007,1.55019,1.54964,1.54998,2951400006.0
2005-03-18 21:55:00,1.5501,1.55054,1.54994,1.55033,3331600001.0
2005-03-18 22:00:00,1.55029,1.5506,1.55012,1.55045,3316699993.0
2005-03-18 22:05:00,1.55035,1.55049,1.55007,1.55026,2257200010.0
2005-03-18 22:10:00,1.55027,1.5505,1.55001,1.55009,1880399998.0
2005-03-18 22:15:00,1.55005,1.55049,1.55004,1.55046,1558700001.0
2005-03-18 22:20:00,1.5503,1.55055,1.55012,1.55016,2106200002.0
2005-03-18 22:25:00,1.5504,1.55045,1.54986,1.5502,3435600009.0
2005-03-18 22:30:00,1.55015,1.55031,1.54966,1.55011,1741000004.0
2005-03-18 22:35:00,1.55017,1.55036,1.54997,1.55018,2626199996.0
2005-03-18 22:40:00,1.55021,1.55045,1.54992,1.55013,4048599984.0
2005-03-18 22:45:00,1.55011,1.55026,1.54982,1.54984,1918500002.0
2005-03-18 22:50:00,1.54996,1.55014,1.54963,1.54973,1678200011.0
2005-03-18 22:55:00,1.54996,1.55017,1.54958,1.54982,1443199998.0
2005-03-18 23:00:00,1.54978,1.55041,1.5497,1.55041,1361699996.0
2005-03-18 23:05:00,1.55023,1.55038,1.54998,1.54998,1206400004.0
2005-03-18 23:10:00,1.55016,1.55038,1.54999,1.55031,1105400005.0
2005-03-18 23:15:00,1.55016,1.55035,1.54976,1.54981,1550500014.0
2005-03-18 23:20:00,1.5501,1.55026,1.54988,1.55009,1054699995.0
2005-03-18 23:25:00,1.55035,1.55035,1.55004,1.55033,1018900000.0
2005-03-18 23:30:00,1.55027,1.55038,1.54967,1.55024,1044899997.0
2005-03-18 23:35:00,1.55032,1.55047,1.54989,1.55017,953200003.0
2005-03-18 23:40:00,1.55002,1.5506,1.54972,1.54976,1410499998.0
2005-03-18 23:45:00,1.5498,1.55059,1.54962,1.54968,1182000002.0
2005-03-18 23:50:00,1.55001,1.55057,1.54996,1.55016,1432499994.0
2005-03-18 23:55:00,1.55014,1.55052,1.55,1.55018,1004500007.0
2005-03-21 00:00:00,1.5499,1.55011,1.5496,1.54961,1520400006.0
2005-03-21 00:05:00,1.54973,1.55007,1.54954,1.54967,1283499996.0
2005-03-21 00:10:00,1.54946,1.55025,1.54946,1.54956,1380800001.0
2005-03-21 00:15:00,1.54982,1.55013,1.54952,1.5499,1967500013.0
2005-03-21 00:20:00,1.54997,1.55065,1.54978,1.55029,1812500004.0
2005-03-21 00:25:00,1.55006,1.55027,1.54969,1.54987,1464500005.0
2005-03-21 00:30:00,1.5498,1.55032,1.54954,1.54995,1789899999.0
2005-03-21 00:35:00,1.55005,1.55036,1.54986,1.55005,1298100000.0
2005-03-21 00:40:00,1.54992,1.55027,1.54978,1.55018,1437900001.0
2005-03-21 00:45:00,1.55008,1.55026,1.54967,1.54992,1512200004.0
2005-03-21 00:50:00,1.54974,1.55015,1.54956,1.54972,2095099994.0
2005-03-21 00:55:00,1.54988,1.55017,1.54953,1.55015,1806000010.0
2005-03-21 01:00:00,1.54991,1.55041,1.54974,1.55002,1997600009.0
2005-03-21 01:05:00,1.55008,1.55031,1.54982,1.54999,1857399991.0
2005-03-21 01:10:00,1.54999,1.55008,1.54964,1.54999,1891399989.0
2005-03-21 01:15:00,1.55005,1.55008,1.54951,1.54987,1921700004.0
2005-03-21 01:20:00,1.55005,1.55013,1.54981,1.54994,1226900015.0
2005-03-21 01:25:00,1.55007,1.55025,1.54937,1.54995,1636500005.0
2005-03-21 01:30:00,1.55016,1.5503,1.54973,1.55004,1724399995.0
2005-03-21 01:35:00,1.54999,1.55033,1.5499,1.5502,1729999992.0
2005-03-21 01:40:00,1.54992,1.55028,1.54984,1.55011,1222600008.0
2005-03-21 01:45:00,1.55025,1.55028,1.5499,1.55025,1554799993.0
2005-03-21 01:50:00,1.55013,1.55025,1.54984,1.5502,1117700003.0
2005-03-21 01:55:00,1.55004,1.55026,1.54956,1.54985,1476899999.0
2005-03-21 02:00:00,1.54974,1.55025,1.54962,1.55018,1570699996.0
2005-03-21 02:05:00,1.54995,1.5502,1.54958,1.54988,1594400009.0
2005-03-21 02:10:00,1.55,1.55005,1.54971,1.55005,778000004.0
2005-03-21 02:15:00,1.54989,1.55019,1.54979,1.54979,1191300007.0
2005-03-21 02:20:00,1.55007,1.55024,1.54977,1.55008,1487900004.0
2005-03-21 02:25:00,1.55009,1.55025,1.54991,1.55018,1223999998.0
2005-03-21 02:30:00,1.54979,1.55015,1.54979,1.5501,570799998.0
2005-03-21 02:35:00,1.5502,1.55028,1.54986,1.54992,1508099985.0
2005-03-21 02:40:00,1.55007,1.55019,1.54983,1.55017,1054100004.0
2005-03-21 02:45:00,1.55016,1.55023,1.54986,1.54996,856800006.0
2005-03-21 02:50:00,1.55004,1.55013,1.54951,1.54962,1283100002.0
2005-03-21 02:55:00,1.54996,1.55019,1.5496,1.55,1384700005.0
2005-03-21 03:00:00,1.5499,1.55012,1.54971,1.54999,782599998.0
2005-03-21 03:05:00,1.55,1.55011,1.54987,1.54992,1257999992.0
2005-03-21 03:10:00,1.55,1.55013,1.54976,1.55011,1266900011.0
2005-03-21 03:15:00,1.55012,1.55026,1.54977,1.54989,1251500006.0
2005-03-21 03:20:00,1.54998,1.5501,1.54974,1.55001,828500001.0
2005-03-21 03:25:00,1.54989,1.55007,1.54954,1.5497,1366799999.0
2005-03-21 03:30:00,1.54977,1.55002,1.54965,1.54976,1159599993.0
2005-03-21 03:35:00,1.54966,1.55006,1.54954,1.54997,877600006.0
2005-03-21 03:40:00,1.55011,1.55018,1.54974,1.54999,1512300001.0
2005-03-21 03:45:00,1.54999,1.55019,1.54982,1.55011,2068499988.0
2005-03-21 03:50:00,1.55003,1.5504,1.54985,1.55022,1374400003.0
2005-03-21 03:55:00,1.55027,1.55027,1.54981,1.54999,1460099989.0
2005-03-21 04:00:00,1.55003,1.55018,1.54973,1.54988,1562300003.0
2005-03-21 04:05:00,1.55,1.55008,1.54954,1.54988,1487599995.0
2005-03-21 04:10:00,1.54988,1.55008,1.54929,1.54946,752600002.0
2005-03-21 04:15:00,1.54931,1.54953,1.54918,1.54944,1103599997.0
2005-03-21 04:20:00,1.54963,1.54971,1.54927,1.54962,1375700002.0
2005-03-21 04:25:00,1.5497,1.54972,1.5493,1.54931,1156800002.0
2005-03-21 04:30:00,1.5495,1.54957,1.5491,1.54947,1270500005.0
2005-03-21 04:35:00,1.54952,1.54964,1.54917,1.5495,1431700009.0
2005-03-21 04:40:00,1.54937,1.54966,1.54906,1.54951,1196099994.0
2005-03-21 04:45:00,1.54941,1.54963,1.54922,1.5494,1714100005.0
2005-03-21 04:50:00,1.54931,1.54951,1.54914,1.54927,1194799998.0
2005-03-21 04:55:00,1.54922,1.54949,1.5492,1.5493,1173099998.0
2005-03-21 05:00:00,1.5493,1.54961,1.54897,1.54938,1704100004.0
2005-03-21 05:05:00,1.5494,1.54957,1.5492,1.54937,1085699997.0
2005-03-21 05:10:00,1.5494,1.5496,1.5493,1.5495,1148400005.0
2005-03-21 05:15:00,1.54948,1.54968,1.54914,1.54958,1188500001.0
2005-03-21 05:20:00,1.54951,1.54962,1.54912,1.54943,1277999996.0
2005-03-21 05:25:00,1.54922,1.54949,1.54916,1.54945,1055699999.0
2005-03-21 05:30:00,1.5494,1.54964,1.54916,1.54947,1117700002.0
2005-03-21 05:35:00,1.54931,1.54965,1.5493,1.54932,966300005.0
2005-03-21 05:40:00,1.54955,1.5497,1.54931,1.54955,977499998.0
2005-03-21 05:45:00,1.54951,1.54965,1.54919,1.54934,1517400004.0
2005-03-21 05:50:00,1.54952,1.54964,1.54922,1.54922,1807899994.0
2005-03-21 05:55:00,1.54936,1.54965,1.54926,1.5496,1460400006.0
2005-03-21 06:00:00,1.5496,1.54971,1.5492,1.5493,1375299995.0
2005-03-21 06:05:00,1.54942,1.54952,1.54914,1.54922,1976700012.0
2005-03-21 06:10:00,1.54932,1.54944,1.54907,1.54925,1454400006.0
2005-03-21 06:15:00,1.54938,1.54938,1.54896,1.549,1309500019.0
2005-03-21 06:20:00,1.54897,1.54936,1.54833,1.54925,1148900008.0
2005-03-21 06:25:00,1.54922,1.54933,1.54894,1.54927,1299599996.0
2005-03-21 06:30:00,1.54914,1.54923,1.54866,1.54915,719099996.0
2005-03-21 06:35:00,1.54913,1.54932,1.54892,1.54905,1074099999.0
2005-03-21 06:40:00,1.54902,1.54927,1.54883,1.54909,1201300001.0
2005-03-21 06:45:00,1.54916,1.54925,1.54875,1.54903,1262800000.0
2005-03-21 06:50:00,1.54881,1.54935,1.54872,1.54935,1515199999.0
2005-03-21 06:55:00,1.54938,1.54945,1.54905,1.54916,1846899992.0
2005-03-21 07:00:00,1.54921,1.5494,1.5489,1.54925,1359500001.0
2005-03-21 07:05:00,1.54914,1.54941,1.54905,1.54917,1384900005.0
2005-03-21 07:10:00,1.54907,1.54941,1.54896,1.5491,819500002.0
2005-03-21 07:15:00,1.54914,1.54925,1.54901,1.54904,1120000000.0
2005-03-21 07:20:00,1.54908,1.54934,1.54894,1.54918,1219000001.0
2005-03-21 07:25:00,1.54905,1.54927,1.54883,1.54914,895499997.0
2005-03-21 07:30:00,1.54895,1.5493,1.5489,1.54916,1067200007.0
2005-03-21 07:35:00,1.54929,1.54937,1.54893,1.5492,922200002.0
2005-03-21 07:40:00,1.54917,1.54939,1.54904,1.5492,1512100005.0
2005-03-21 07:45:00,1.54931,1.5494,1.54875,1.54891,1386600002.0
2005-03-21 07:50:00,1.5492,1.54944,1.54903,1.54928,814099999.0
2005-03-21 07:55:00,1.5493,1.54945,1.5489,1.5493,743700003.0
2005-03-21 08:00:00,1.54898,1.54954,1.54892,1.54925,1177700012.0
2005-03-21 08:05:00,1.54935,1.54939,1.54901,1.54939,1074600004.0
2005-03-21 08:10:00,1.54924,1.54938,1.54892,1.54909,1309400010.0
2005-03-21 08:15:00,1.54916,1.5494,1.54902,1.54925,1345400000.0
2005-03-21 08:20:00,1.54925,1.54951,1.54903,1.54927,1102400000.0
2005-03-21 08:25:00,1.54912,1.54932,1.54891,1.54921,864500000.0
2005-03-21 08:30:00,1.54913,1.54927,1.54881,1.54898,1394000003.0
2005-03-21 08:35:00,1.54902,1.54903,1.54881,1.54887,1069600003.0
2005-03-21 08:40:00,1.54903,1.54916,1.54867,1.54896,1254600007.0
2005-03-21 08:45:00,1.54888,1.54903,1.54856,1.54878,1442400011.0
2005-03-21 08:50:00,1.54882,1.54897,1.54845,1.54855,1281300004.0
2005-03-21 08:55:00,1.54856,1.54872,1.54833,1.54849,1176400007.0
2005-03-21 09:00:00,1.54857,1.54899,1.54847,1.54889,1154899998.0
2005-03-21 09:05:00,1.54897,1.54911,1.54881,1.5489,1075500007.0
2005-03-21 09:10:00,1.54903,1.54908,1.5487,1.54878,1232300009.0
2005-03-21 09:15:00,1.54877,1.54891,1.54869,1.54878,1072200009.0
2005-03-21 09:20:00,1.54894,1.54894,1.54853,1.54882,1378700002.0
2005-03-21 09:25:00,1.5487,1.54893,1.54862,1.54879,1200300005.0
2005-03-21 09:30:00,1.54888,1.54902,1.54869,1.54874,1130700004.0
2005-03-21 09:35:00,1.54882,1.54907,1.5486,1.54871,1490100006.0
2005-03-21 09:40:00,1.54881,1.54905,1.54861,1.54861,1155700010.0
2005-03-21 09:45:00,1.54882,1.54906,1.54865,1.54876,1858100003.0
2005-03-21 09:50:00,1.54897,1.54927,1.54856,1.54899,1566300000.0
2005-03-21 09:55:00,1.54908,1.54967,1.54877,1.54954,1177200003.0
2005-03-21 10:00:00,1.54968,1.5497,1.54915,1.54949,1395300011.0
2005-03-21 10:05:00,1.5494,1.54969,1.54917,1.54947,1831799997.0
2005-03-21 10:10:00,1.54946,1.54989,1.54946,1.54989,1552900002.0
2005-03-21 10:15:00,1.54999,1.5501,1.54941,1.54993,1913000010.0
2005-03-21 10:20:00,1.55005,1.55087,1.54984,1.55073,1431999997.0
2005-03-21 10:25:00,1.55084,1.55138,1.55038,1.55121,1795300005.0
2005-03-21 10:30:00,1.55114,1.55133,1.5509,1.5509,1478600003.0
2005-03-21 10:35:00,1.5512,1.5512,1.5507,1.55092,1391600001.0
2005-03-21 10:40:00,1.55087,1.55133,1.55074,1.55107,1868599998.0
2005-03-21 10:45:00,1.55124,1.55133,1.55091,1.5511,1371900009.0
2005-03-21 10:50:00,1.55106,1.55118,1.5507,1.5509,1826400007.0
2005-03-21 10:55:00,1.5508,1.55113,1.55072,1.55072,1240600002.0
2005-03-21 11:00:00,1.551,1.55101,1.55061,1.55093,1371400006.0
2005-03-21 11:05:00,1.55107,1.55108,1.55063,1.55078,1164799994.0
2005-03-21 11:10:00,1.5508,1.55091,1.5506,1.55077,1326400001.0
2005-03-21 11:15:00,1.55058,1.55098,1.55051,1.55095,1447599998.0
2005-03-21 11:20:00,1.55092,1.55104,1.55064,1.5509,1918099997.0
2005-03-21 11:25:00,1.55066,1.55102,1.5505,1.55073,1540400004.0
2005-03-21 11:30:00,1.5508,1.55094,1.55059,1.5508,2097599993.0
2005-03-21 11:35:00,1.5508,1.55129,1.5507,1.55098,1421499994.0
2005-03-21 11:40:00,1.55089,1.55128,1.55088,1.55088,1606399998.0
2005-03-21 11:45:00,1.5511,1.55118,1.55071,1.55095,1316299998.0
2005-03-21 11:50:00,1.55083,1.55119,1.55072,1.55085,1809300002.0
2005-03-21 11:55:00,1.5507,1.55119,1.5507,1.5509,1509699999.0
2005-03-21 12:00:00,1.55088,1.55098,1.5506,1.55077,1709299998.0
2005-03-21 12:05:00,1.5509,1.55142,1.55054,1.55142,1415200006.0
2005-03-21 12:10:00,1.55146,1.55188,1.5514,1.55173,1794100005.0
2005-03-21 12:15:00,1.55192,1.55195,1.55165,1.55176,1441200011.0
2005-03-21 12:20:00,1.55183,1.55183,1.5513,1.55167,1226799994.0
2005-03-21 12:25:00,1.55175,1.5519,1.55152,1.55183,1577899999.0
2005-03-21 12:30:00,1.55167,1.55207,1.55146,1.55179,1406399999.0
2005-03-21 12:35:00,1.55201,1.55217,1.55175,1.55189,1329900001.0
2005-03-21 12:40:00,1.55182,1.55209,1.5516,1.55177,1421200001.0
2005-03-21 12:45:00,1.55182,1.552,1.55163,1.55182,1189000017.0
2005-03-21 12:50:00,1.55178,1.55193,1.55143,1.55189,1683800007.0
2005-03-21 12:55:00,1.55178,1.55198,1.55141,1.55173,1541200009.0
2005-03-21 13:00:00,1.55191,1.55197,1.55145,1.55165,1150199995.0
2005-03-21 13:05:00,1.5517,1.55205,1.55153,1.55192,1324500013.0
2005-03-21 13:10:00,1.55197,1.55233,1.5518,1.55224,1630400004.0
2005-03-21 13:15:00,1.55225,1.55235,1.55182,1.55226,1542600002.0
2005-03-21 13:20:00,1.55238,1.55239,1.55188,1.55212,1349099997.0
2005-03-21 13:25:00,1.55211,1.55221,1.55178,1.5521,1471600000.0
2005-03-21 13:30:00,1.552,1.55228,1.55197,1.5522,1587100005.0
2005-03-21 13:35:00,1.55202,1.55217,1.55155,1.5518,1189200002.0
2005-03-21 13:40:00,1.55183,1.5519,1.55146,1.55176,1121100000.0
2005-03-21 13:45:00,1.55156,1.55198,1.55156,1.55179,1577199993.0
2005-03-21 13:50:00,1.55199,1.55204,1.55163,1.55177,974399999.0
2005-03-21 13:55:00,1.55185,1.55194,1.55157,1.55173,1661700014.0
2005-03-21 14:00:00,1.55167,1.55205,1.55133,1.5519,1189200001.0
2005-03-21 14:05:00,1.55196,1.55214,1.55175,1.55181,1103299999.0
2005-03-21 14:10:00,1.55183,1.55208,1.55164,1.55184,1337600010.0
2005-03-21 14:15:00,1.55172,1.55193,1.5516,1.55169,1118600004.0
2005-03-21 14:20:00,1.55169,1.55193,1.55152,1.55174,1582500007.0
2005-03-21 14:25:00,1.55179,1.55199,1.55146,1.55154,1221400002.0
2005-03-21 14:30:00,1.55155,1.55175,1.55126,1.5516,1582099993.0
2005-03-21 14:35:00,1.55163,1.55185,1.55124,1.55185,1363300000.0
2005-03-21 14:40:00,1.55188,1.55208,1.55164,1.55164,1332600008.0
2005-03-21 14:45:00,1.55193,1.55213,1.55172,1.55178,1076999999.0
2005-03-21 14:50:00,1.55196,1.55203,1.55167,1.55186,1312399998.0
2005-03-21 14:55:00,1.55188,1.55203,1.55149,1.55162,1253699999.0
2005-03-21 15:00:00,1.55182,1.55199,1.55162,1.55182,1283599992.0
2005-03-21 15:05:00,1.55177,1.55199,1.55156,1.55176,989800000.0
2005-03-21 15:10:00,1.55192,1.55214,1.5514,1.55157,1480700014.0
2005-03-21 15:15:00,1.55165,1.55177,1.55119,1.55154,1658799987.0
2005-03-21 15:20:00,1.55144,1.55183,1.55128,1.55162,1619699983.0
2005-03-21 15:25:00,1.55165,1.5518,1.55139,1.55161,1497300009.0
2005-03-21 15:30:00,1.5517,1.55176,1.55129,1.5514,1596800001.0
2005-03-21 15:35:00,1.5515,1.55168,1.55118,1.55133,1226600006.0
2005-03-21 15:40:00,1.55169,1.5518,1.5514,1.55169,1349200002.0
2005-03-21 15:45:00,1.55169,1.55226,1.5513,1.55218,1298500004.0
2005-03-21 15:50:00,1.55217,1.55246,1.55192,1.55235,1348600013.0
2005-03-21 15:55:00,1.55222,1.55255,1.55212,1.5523,1500000005.0
2005-03-21 16:00:00,1.55229,1.55251,1.55202,1.55239,1643299998.0
2005-03-21 16:05:00,1.55251,1.55253,1.55213,1.55248,1594400010.0
2005-03-21 16:10:00,1.55247,1.55255,1.55212,1.55244,1540000005.0
2005-03-21 16:15:00,1.55231,1.55251,1.55208,1.55247,1342000011.0
2005-03-21 16:20:00,1.55239,1.55266,1.55227,1.55259,1408000002.0
2005-03-21 16:25:00,1.55254,1.55292,1.55229,1.55283,1463500004.0
2005-03-21 16:30:00,1.55283,1.55328,1.55267,1.55284,1908599990.0
2005-03-21 16:35:00,1.55288,1.5533,1.55269,1.55303,1330000000.0
2005-03-21 16:40:00,1.55299,1.55315,1.55232,1.5524,1745000005.0
2005-03-21 16:45:00,1.55245,1.55245,1.55197,1.55211,1520299988.0
2005-03-21 16:50:00,1.55206,1.55218,1.55156,1.55169,1055000003.0
2005-03-21 16:55:00,1.55183,1.55191,1.55135,1.55158,1310599997.0
2005-03-21 17:00:00,1.55178,1.55214,1.55162,1.55208,1592600010.0
2005-03-21 17:05:00,1.55217,1.5522,1.55181,1.55181,1722600005.0
2005-03-21 17:10:00,1.55182,1.55195,1.55116,1.55116,1138099997.0
2005-03-21 17:15:00,1.55117,1.55147,1.55081,1.55083,1484900001.0
2005-03-21 17:20:00,1.55122,1.55141,1.55103,1.55105,1441499991.0
2005-03-21 17:25:00,1.5513,1.5515,1.55115,1.55147,1729800002.0
2005-03-21 17:30:00,1.55136,1.55163,1.55121,1.55155,1470900005.0
2005-03-21 17:35:00,1.55149,1.55173,1.55127,1.55134,1511800003.0
2005-03-21 17:40:00,1.55135,1.55188,1.55116,1.55181,1188099995.0
2005-03-21 17:45:00,1.55176,1.55202,1.55153,1.5516,1758999999.0
2005-03-21 17:50:00,1.55157,1.55183,1.55132,1.55171,1284999995.0
2005-03-21 17:55:00,1.55165,1.55176,1.55096,1.55125,777100014.0
2005-03-21 18:00:00,1.55143,1.5519,1.55117,1.5517,8235499988.0
2005-03-21 18:05:00,1.5516,1.5517,1.55097,1.55113,10120499985.0
2005-03-21 18:10:00,1.5515,1.5518,1.55084,1.5517,7160000007.0
2005-03-21 18:15:00,1.55092,1.5517,1.55077,1.551,7580800021.0
2005-03-21 18:20:00,1.55102,1.5521,1.55086,1.5521,6077800025.0
2005-03-21 18:25:00,1.552,1.5521,1.55102,1.55118,7269200042.0
2005-03-21 18:30:00,1.55129,1.552,1.55116,1.5519,7253900023.0
2005-03-21 18:35:00,1.55144,1.55152,1.55107,1.55143,6708300004.0
2005-03-21 18:40:00,1.5523,1.5523,1.55096,1.55106,4977700003.0
2005-03-21 18:45:00,1.5512,1.55193,1.55103,1.55192,3041899994.0
2005-03-21 18:50:00,1.55183,1.55203,1.55154,1.55164,5726600001.0
2005-03-21 18:55:00,1.55174,1.55178,1.55131,1.5515,5715400036.0
2005-03-21 19:00:00,1.55153,1.55168,1.55122,1.55136,2459100014.0
2005-03-21 19:05:00,1.55151,1.55181,1.5511,1.55111,6202000019.0
2005-03-21 19:10:00,1.5512,1.55169,1.55116,1.55141,4172100014.0
2005-03-21 19:15:00,1.55156,1.55187,1.55119,1.55163,4708700006.0
2005-03-21 19:20:00,1.55174,1.55208,1.55146,1.55191,3460200024.0
2005-03-21 19:25:00,1.552,1.55206,1.55164,1.55165,4118100004.0
2005-03-21 19:30:00,1.5519,1.552,1.5516,1.55175,6414800013.0
2005-03-21 19:35:00,1.55187,1.5521,1.55155,1.55198,4106300004.0
2005-03-21 19:40:00,1.55211,1.55225,1.55199,1.5521,3367600004.0
2005-03-21 19:45:00,1.55208,1.55219,1.55174,1.55189,3276000006.0
2005-03-21 19:50:00,1.55197,1.55199,1.55162,1.55188,2049700016.0
2005-03-21 19:55:00,1.55185,1.55198,1.5516,1.55183,6511800015.0
2005-03-21 20:00:00,1.55192,1.55192,1.55162,1.55182,2605200017.0
2005-03-21 20:05:00,1.55185,1.552,1.55173,1.55184,2601200006.0
2005-03-21 20:10:00,1.55198,1.55222,1.55179,1.552,3600900006.0
2005-03-21 20:15:00,1.55188,1.55206,1.5513,1.5513,4344300020.0
2005-03-21 20:20:00,1.5512,1.55218,1.5512,1.5521,3179200045.0
2005-03-21 20:25:00,1.55195,1.55211,1.55177,1.55179,3437000004.0
2005-03-21 20:30:00,1.551,1.5522,1.551,1.55188,2861600011.0
2005-03-21 20:35:00,1.55206,1.55215,1.55139,1.55159,4942400012.0
2005-03-21 20:40:00,1.55174,1.55201,1.55115,1.5519,4067399992.0
2005-03-21 20:45:00,1.55179,1.55197,1.55137,1.55176,4516799991.0
2005-03-21 20:50:00,1.55168,1.55178,1.55149,1.5516,6254400000.0
2005-03-21 20:55:00,1.55162,1.55189,1.551,1.5511,6917700016.0
2005-03-21 21:00:00,1.5512,1.55195,1.551,1.55185,6087900016.0
2005-03-21 21:05:00,1.5519,1.55195,1.55097,1.55107,2544500012.0
2005-03-21 21:10:00,1.55126,1.55133,1.55093,1.55113,3629100013.0
2005-03-21 21:15:00,1.55122,1.55128,1.55089,1.55112,3886500027.0
2005-03-21 21:20:00,1.551,1.55122,1.5508,1.55091,5663400019.0
2005-03-21 21:25:00,1.55089,1.55134,1.55068,1.55093,3439800013.0
2005-03-21 21:30:00,1.55099,1.55113,1.5507,1.55085,2658400007.0
2005-03-21 21:35:00,1.55085,1.55112,1.55072,1.55072,1618599999.0
2005-03-21 21:40:00,1.55071,1.5511,1.55061,1.55088,4400200004.0
2005-03-21 21:45:00,1.55077,1.55107,1.55076,1.55086,4696700022.0
2005-03-21 21:50:00,1.55098,1.55107,1.55055,1.551,2878200003.0
2005-03-21 21:55:00,1.55087,1.55114,1.55076,1.55097,3266900005.0
2005-03-21 22:00:00,1.55091,1.55112,1.55074,1.55096,3605200025.0
2005-03-21 22:05:00,1.55107,1.55109,1.55071,1.5509,1890299998.0
2005-03-21 22:10:00,1.55088,1.55095,1.55061,1.55072,1724100009.0
2005-03-21 22:15:00,1.55076,1.55089,1.5504,1.55078,1767300014.0
2005-03-21 22:20:00,1.55073,1.55088,1.55045,1.55058,2106899993.0
2005-03-21 22:25:00,1.55052,1.55077,1.55035,1.55077,3475399993.0
2005-03-21 22:30:00,1.55057,1.55085,1.55031,1.55077,1907000001.0
2005-03-21 22:35:00,1.55076,1.55083,1.55035,1.55054,2203599995.0
2005-03-21 22:40:00,1.55074,1.55085,1.55033,1.5506,3622900003.0
2005-03-21 22:45:00,1.5507,1.55085,1.5504,1.5506,1796500009.0
2005-03-21 22:50:00,1.55078,1.5508,1.5504,1.55054,2015900003.0
2005-03-21 22:55:00,1.55075,1.55085,1.55031,1.5506,1549800001.0
2005-03-21 23:00:00,1.55021,1.55085,1.55021,1.55085,1207500010.0
2005-03-21 23:05:00,1.55076,1.55081,1.55048,1.5507,1279300004.0
2005-03-21 23:10:00,1.55068,1.55086,1.55046,1.55077,736000005.0
2005-03-21 23:15:00,1.55077,1.55094,1.55041,1.55041,1219300009.0
2005-03-21 23:20:00,1.55064,1.55086,1.55054,1.55062,860000005.0
2005-03-21 23:25:00,1.55095,1.55097,1.55073,1.55092,738800002.0
2005-03-21 23:30:00,1.55097,1.55098,1.55061,1.5508,1254400005.0
2005-03-21 23:35:00,1.5509,1.55091,1.55065,1.55071,1050800006.0
2005-03-21 23:40:00,1.55065,1.55087,1.55028,1.55035,1279700009.0
2005-03-21 23:45:00,1.55045,1.55057,1.5502,1.55045,1015100003.0
2005-03-21 23:50:00,1.55038,1.55056,1.55003,1.55022,960200002.0
2005-03-21 23:55:00,1.55023,1.55062,1.55017,1.55059,775200001.0
2005-03-22 00:00:00,1.55057,1.55084,1.55024,1.55052,1660400011.0
2005-03-22 00:05:00,1.55056,1.55139,1.55026,1.55111,1459300001.0
2005-03-22 00:10:00,1.55109,1.55138,1.55078,1.55089,1874000003.0
2005-03-22 00:15:00,1.55112,1.55126,1.5506,1.55076,1191800000.0
2005-03-22 00:20:00,1.55099,1.55127,1.55074,1.551,1363100009.0
2005-03-22 00:25:00,1.55108,1.55125,1.55088,1.55106,1228100007.0
2005-03-22 00:30:00,1.55123,1.55123,1.55089,1.5511,1128300010.0
2005-03-22 00:35:00,1.55115,1.55156,1.551,1.55143,1374400001.0
2005-03-22 00:40:00,1.55137,1.5517,1.55118,1.5514,1658400004.0
2005-03-22 00:45:00,1.55133,1.5516,1.55105,1.55129,1384299999.0
2005-03-22 00:50:00,1.55129,1.5516,1.55116,1.5516,1463400009.0
2005-03-22 00:55:00,1.5516,1.55187,1.55134,1.55153,1617400006.0
2005-03-22 01:00:00,1.55167,1.55204,1.55135,1.55141,1339500002.0
2005-03-22 01:05:00,1.55115,1.55193,1.55105,1.55182,1373600002.0
2005-03-22 01:10:00,1.55185,1.55191,1.55158,1.55187,1114700002.0
2005-03-22 01:15:00,1.55178,1.55196,1.55131,1.55168,1309900015.0
2005-03-22 01:20:00,1.55165,1.55191,1.55122,1.55167,1338000005.0
2005-03-22 01:25:00,1.55142,1.55196,1.55129,1.55156,1749900000.0
2005-03-22 01:30:00,1.55167,1.5517,1.55103,1.55124,1579600002.0
2005-03-22 01:35:00,1.55147,1.55161,1.55095,1.55135,1414300003.0
2005-03-22 01:40:00,1.5514,1.55161,1.55122,1.55127,1003599997.0
2005-03-22 01:45:00,1.55127,1.55142,1.55087,1.5509,1212100002.0
2005-03-22 01:50:00,1.55117,1.55127,1.55082,1.5511,796699999.0
2005-03-22 01:55:00,1.55102,1.55134,1.55093,1.55111,1190399996.0
2005-03-22 02:00:00,1.5512,1.55158,1.55096,1.55134,1630200001.0
2005-03-22 02:05:00,1.55121,1.55135,1.55091,1.5511,1141600004.0
2005-03-22 02:10:00,1.55122,1.5515,1.55118,1.55138,1034000014.0
2005-03-22 02:15:00,1.55128,1.55148,1.55106,1.55129,1085300010.0
2005-03-22 02:20:00,1.55132,1.55142,1.55084,1.55116,1244400011.0
2005-03-22 02:25:00,1.5508,1.5513,1.55075,1.55107,1160699997.0
2005-03-22 02:30:00,1.55096,1.55115,1.55074,1.5511,883500004.0
2005-03-22 02:35:00,1.55118,1.5515,1.55085,1.55134,1225300003.0
2005-03-22 02:40:00,1.55144,1.55195,1.55122,1.55161,1609600010.0
2005-03-22 02:45:00,1.55174,1.55194,1.55123,1.55151,1591999992.0
2005-03-22 02:50:00,1.55166,1.55182,1.55136,1.55155,999199998.0
2005-03-22 02:55:00,1.55154,1.552,1.55138,1.55152,1348999998.0
2005-03-22 03:00:00,1.55145,1.55169,1.5511,1.55144,1217000008.0
2005-03-22 03:05:00,1.55162,1.55171,1.55132,1.5516,1580900003.0
2005-03-22 03:10:00,1.55168,1.55168,1.5512,1.55159,1320000001.0
2005-03-22 03:15:00,1.55159,1.55171,1.55124,1.55153,936200002.0
2005-03-22 03:20:00,1.55147,1.55171,1.55141,1.55165,1104000010.0
2005-03-22 03:25:00,1.5516,1.5517,1.55132,1.55133,1173099997.0
2005-03-22 03:30:00,1.55144,1.55171,1.55118,1.55137,1449500012.0
2005-03-22 03:35:00,1.55132,1.55155,1.55126,1.55149,811000001.0
2005-03-22 03:40:00,1.5515,1.55163,1.55124,1.55142,1506000005.0
2005-03-22 03:45:00,1.5514,1.5516,1.55114,1.5515,1116300000.0
2005-03-22 03:50:00,1.55155,1.55166,1.5513,1.55155,891200007.0
2005-03-22 03:55:00,1.55144,1.5517,1.55102,1.55133,1148499991.0
2005-03-22 04:00:00,1.55148,1.55156,1.55118,1.55145,1016600000.0
2005-03-22 04:05:00,1.55113,1.55155,1.55088,1.55132,1293599999.0
2005-03-22 04:10:00,1.55138,1.55151,1.55066,1.5512,1382199991.0
2005-03-22 04:15:00,1.5514,1.55148,1.55112,1.55133,1136899999.0
2005-03-22 04:20:00,1.55121,1.55141,1.55087,1.55117,1125499998.0
2005-03-22 04:25:00,1.55117,1.55126,1.55091,1.55105,1191899998.0
2005-03-22 04:30:00,1.55103,1.55127,1.55088,1.55112,1003999998.0
2005-03-22 04:35:00,1.5513,1.5516,1.55108,1.55141,1140100002.0
2005-03-22 04:40:00,1.55155,1.55158,1.55104,1.55109,1211199997.0
2005-03-22 04:45:00,1.55133,1.55163,1.55128,1.5515,982300009.0
2005-03-22 04:50:00,1.55147,1.55159,1.55094,1.55138,1065900008.0
2005-03-22 04:55:00,1.55145,1.55163,1.5513,1.55156,1315099998.0
2005-03-22 05:00:00,1.55142,1.55158,1.55124,1.55137,1299399997.0
2005-03-22 05:05:00,1.55137,1.55154,1.55099,1.55099,713000000.0
2005-03-22 05:10:00,1.55102,1.55178,1.55102,1.55143,1012599995.0
2005-03-22 05:15:00,1.55148,1.55162,1.55114,1.55116,811899996.0
2005-03-22 05:20:00,1.55085,1.55157,1.55068,1.55147,1427899998.0
2005-03-22 05:25:00,1.55112,1.55155,1.55101,1.55143,904700005.0
2005-03-22 05:30:00,1.55141,1.55157,1.55122,1.55155,1147799997.0
2005-03-22 05:35:00,1.55168,1.55189,1.55138,1.55154,1048600004.0
2005-03-22 05:40:00,1.55175,1.55175,1.55143,1.55154,1120000008.0
2005-03-22 05:45:00,1.5515,1.55173,1.5513,1.55153,1642599998.0
2005-03-22 05:50:00,1.55165,1.55168,1.55121,1.55141,1804200003.0
2005-03-22 05:55:00,1.55143,1.55165,1.55129,1.55136,1110600002.0
2005-03-22 06:00:00,1.55142,1.55162,1.55112,1.5514,1422300001.0
2005-03-22 06:05:00,1.5514,1.55157,1.55107,1.55112,1622899990.0
2005-03-22 06:10:00,1.55128,1.55162,1.55115,1.55127,1182700007.0
2005-03-22 06:15:00,1.55136,1.55145,1.55123,1.55135,925000006.0
2005-03-22 06:20:00,1.55145,1.55145,1.55081,1.55137,1288899999.0
2005-03-22 06:25:00,1.55136,1.55139,1.55091,1.55135,1504900004.0
2005-03-22 06:30:00,1.55127,1.55135,1.55072,1.55135,910700003.0
2005-03-22 06:35:00,1.55103,1.55133,1.55094,1.55098,938100011.0
2005-03-22 06:40:00,1.55127,1.55135,1.55095,1.55114,1141299996.0
2005-03-22 06:45:00,1.55128,1.55135,1.55088,1.55117,698800001.0
2005-03-22 06:50:00,1.5511,1.55154,1.55109,1.55134,1411400000.0
2005-03-22 06:55:00,1.55135,1.55137,1.55098,1.55131,1742000009.0
2005-03-22 07:00:00,1.55127,1.55134,1.5508,1.55106,1335699994.0
2005-03-22 07:05:00,1.5511,1.55133,1.55066,1.55091,938799995.0
2005-03-22 07:10:00,1.55098,1.55151,1.55098,1.55121,871199996.0
2005-03-22 07:15:00,1.5513,1.55135,1.55101,1.55114,1102599992.0
2005-03-22 07:20:00,1.55115,1.55143,1.55108,1.55139,1272800004.0
2005-03-22 07:25:00,1.55114,1.55129,1.55082,1.5511,1459699999.0
2005-03-22 07:30:00,1.5511,1.55123,1.55081,1.5511,742599996.0
2005-03-22 07:35:00,1.55096,1.55128,1.55087,1.5511,1105800002.0
2005-03-22 07:40:00,1.5511,1.55128,1.55083,1.55103,1729799999.0
2005-03-22 07:45:00,1.55113,1.55122,1.55073,1.55111,1489800010.0
2005-03-22 07:50:00,1.55096,1.55128,1.55065,1.55128,970099998.0
2005-03-22 07:55:00,1.5511,1.55113,1.55072,1.55091,1273100008.0
2005-03-22 08:00:00,1.55081,1.55103,1.55065,1.55081,1121699996.0
2005-03-22 08:05:00,1.55097,1.55103,1.55061,1.5509,1402600006.0
2005-03-22 08:10:00,1.55029,1.55098,1.55009,1.55065,1599199998.0
2005-03-22 08:15:00,1.55101,1.55119,1.55075,1.55107,1327000015.0
2005-03-22 08:20:00,1.55107,1.55132,1.55077,1.55107,1239699998.0
2005-03-22 08:25:00,1.551,1.55128,1.55096,1.55106,793399999.0
2005-03-22 08:30:00,1.55098,1.55131,1.55085,1.55131,1253900010.0
2005-03-22 08:35:00,1.55122,1.55137,1.55104,1.55126,1107200003.0
2005-03-22 08:40:00,1.55118,1.55152,1.55105,1.55143,1191100006.0
2005-03-22 08:45:00,1.55147,1.55157,1.55114,1.5514,1201800002.0
2005-03-22 08:50:00,1.5515,1.55159,1.55131,1.55143,1002500014.0
2005-03-22 08:55:00,1.55165,1.55188,1.55139,1.55188,861800001.0
2005-03-22 09:00:00,1.55173,1.55192,1.55155,1.55177,1091399988.0
2005-03-22 09:05:00,1.55177,1.5518,1.55142,1.5516,1251100005.0
2005-03-22 09:10:00,1.55137,1.55165,1.55129,1.55143,1218900012.0
2005-03-22 09:15:00,1.55134,1.55152,1.55111,1.55134,802599993.0
2005-03-22 09:20:00,1.55137,1.55152,1.55107,1.55123,1124800004.0
2005-03-22 09:25:00,1.55133,1.55158,1.55116,1.55132,1472300010.0
2005-03-22 09:30:00,1.55134,1.55188,1.55127,1.55143,1517200003.0
2005-03-22 09:35:00,1.55135,1.55151,1.55096,1.5512,1353900010.0
2005-03-22 09:40:00,1.5512,1.55143,1.55095,1.55118,1052800000.0
2005-03-22 09:45:00,1.5515,1.55168,1.55115,1.55125,1185000006.0
2005-03-22 09:50:00,1.55141,1.5515,1.55094,1.55114,1470499998.0
2005-03-22 09:55:00,1.55104,1.5514,1.55086,1.55119,1351800002.0
2005-03-22 10:00:00,1.55132,1.55145,1.55113,1.5514,1243500002.0
2005-03-22 10:05:00,1.55129,1.55147,1.551,1.55123,1706400013.0
2005-03-22 10:10:00,1.55109,1.5514,1.55103,1.55118,1400500016.0
2005-03-22 10:15:00,1.55133,1.55145,1.55105,1.55138,1410400005.0
2005-03-22 10:20:00,1.55131,1.55162,1.55109,1.55154,1249000004.0
2005-03-22 10:25:00,1.55146,1.5516,1.55099,1.55128,1273300015.0
2005-03-22 10:30:00,1.55124,1.55147,1.55103,1.55125,1397899999.0
2005-03-22 10:35:00,1.55119,1.55149,1.55116,1.55136,1161700009.0
2005-03-22 10:40:00,1.5512,1.55161,1.5511,1.55138,1426099999.0
2005-03-22 10:45:00,1.5514,1.55171,1.55132,1.55159,1276099994.0
2005-03-22 10:50:00,1.55164,1.552,1.55145,1.55182,1578200009.0
2005-03-22 10:55:00,1.55183,1.55192,1.55152,1.55152,1236300003.0
2005-03-22 11:00:00,1.55182,1.55224,1.55157,1.552,1469600002.0
2005-03-22 11:05:00,1.55198,1.55225,1.5519,1.55217,1090400008.0
2005-03-22 11:10:00,1.55203,1.55237,1.552,1.55226,1396100006.0
2005-03-22 11:15:00,1.55211,1.55257,1.55201,1.55243,1221000004.0
2005-03-22 11:20:00,1.55258,1.55258,1.5522,1.55227,1619600002.0
2005-03-22 11:25:00,1.55247,1.55269,1.55216,1.55264,1431100006.0
2005-03-22 11:30:00,1.55272,1.55285,1.55221,1.55225,2096900010.0
2005-03-22 11:35:00,1.55252,1.55262,1.5522,1.55224,1971700019.0
2005-03-22 11:40:00,1.55235,1.55243,1.55202,1.55205,1728200006.0
2005-03-22 11:45:00,1.55217,1.55235,1.5519,1.55202,1301200011.0
2005-03-22 11:50:00,1.55218,1.55226,1.55185,1.55196,1840200004.0
2005-03-22 11:55:00,1.55211,1.55233,1.55196,1.55207,1694799995.0
2005-03-22 12:00:00,1.55216,1.55226,1.55191,1.55209,1758799993.0
2005-03-22 12:05:00,1.55227,1.55245,1.55197,1.55228,1143200002.0
2005-03-22 12:10:00,1.55234,1.55243,1.55204,1.55231,1023200007.0
2005-03-22 12:15:00,1.55238,1.5524,1.55193,1.55209,1198900002.0
2005-03-22 12:20:00,1.55205,1.55219,1.55176,1.55213,919200000.0
2005-03-22 12:25:00,1.55215,1.55218,1.55171,1.55184,1509999998.0
2005-03-22 12:30:00,1.55203,1.55222,1.55176,1.55222,1356500001.0
2005-03-22 12:35:00,1.55227,1.55227,1.55196,1.55216,1220700003.0
2005-03-22 12:40:00,1.55206,1.55223,1.55187,1.55209,1133800006.0
2005-03-22 12:45:00,1.5521,1.55225,1.55201,1.55212,1140900000.0
2005-03-22 12:50:00,1.55195,1.55221,1.5517,1.55184,1407400007.0
2005-03-22 12:55:00,1.5519,1.55216,1.55172,1.55185,1268300000.0
2005-03-22 13:00:00,1.55183,1.55211,1.55172,1.55207,1623499991.0
2005-03-22 13:05:00,1.55208,1.55208,1.55171,1.55186,1049600001.0
2005-03-22 13:10:00,1.55181,1.55187,1.55134,1.55148,869000000.0
2005-03-22 13:15:00,1.55151,1.55151,1.55114,1.55132,1432800004.0
2005-03-22 13:20:00,1.55145,1.55164,1.55121,1.55156,1518999997.0
2005-03-22 13:25:00,1.55155,1.55163,1.55118,1.55147,1496400000.0
2005-03-22 13:30:00,1.55162,1.55177,1.55143,1.55171,1585199995.0
2005-03-22 13:35:00,1.5516,1.55176,1.55139,1.55158,1140600012.0
2005-03-22 13:40:00,1.55159,1.55178,1.55139,1.55162,1043799994.0
2005-03-22 13:45:00,1.55147,1.55173,1.55129,1.5516,1438300006.0
2005-03-22 13:50:00,1.5516,1.55171,1.55132,1.55158,1565100006.0
2005-03-22 13:55:00,1.55158,1.55173,1.55141,1.55164,1506400007.0
2005-03-22 14:00:00,1.55177,1.55186,1.55142,1.55146,1326700003.0
2005-03-22 14:05:00,1.55165,1.55202,1.55144,1.55184,1385699992.0
2005-03-22 14:10:00,1.5519,1.55223,1.55172,1.55175,1492599999.0
2005-03-22 14:15:00,1.55178,1.55202,1.55166,1.55197,1314000002.0
2005-03-22 14:20:00,1.55199,1.55227,1.55174,1.55189,1599800011.0
2005-03-22 14:25:00,1.55196,1.55204,1.55148,1.55186,1602900014.0
2005-03-22 14:30:00,1.55199,1.55199,1.55155,1.55177,1782100009.0
2005-03-22 14:35:00,1.55167,1.55199,1.5515,1.55192,1652699993.0
2005-03-22 14:40:00,1.55181,1.55227,1.55172,1.55191,1744099999.0
2005-03-22 14:45:00,1.55211,1.55223,1.55193,1.5521,804300000.0
2005-03-22 14:50:00,1.55225,1.55225,1.55164,1.55181,1248200002.0
2005-03-22 14:55:00,1.55177,1.55197,1.55171,1.55195,1088700003.0
2005-03-22 15:00:00,1.55185,1.55231,1.55176,1.55202,1884699996.0
2005-03-22 15:05:00,1.55203,1.55209,1.55161,1.55196,1552599996.0
2005-03-22 15:10:00,1.55196,1.55216,1.55185,1.55195,1290000004.0
2005-03-22 15:15:00,1.55194,1.5522,1.55183,1.55184,1246100009.0
2005-03-22 15:20:00,1.55205,1.55228,1.55184,1.55195,1038299996.0
2005-03-22 15:25:00,1.552,1.55231,1.55182,1.55213,1151100000.0
2005-03-22 15:30:00,1.55211,1.55227,1.55179,1.55179,1209699999.0
2005-03-22 15:35:00,1.55209,1.55218,1.55171,1.55175,963299995.0
2005-03-22 15:40:00,1.55154,1.55167,1.55131,1.5515,885599996.0
2005-03-22 15:45:00,1.55151,1.55172,1.55133,1.55157,1605000008.0
2005-03-22 15:50:00,1.55158,1.55219,1.55141,1.55192,1426400004.0
2005-03-22 15:55:00,1.55202,1.55228,1.55189,1.55225,1467000003.0
2005-03-22 16:00:00,1.55217,1.55241,1.55187,1.552,1439299995.0
2005-03-22 16:05:00,1.55208,1.55223,1.55186,1.5521,1157300001.0
2005-03-22 16:10:00,1.55211,1.55224,1.55174,1.5521,1672299990.0
2005-03-22 16:15:00,1.55178,1.55224,1.55178,1.55195,1635799996.0
2005-03-22 16:20:00,1.55187,1.55205,1.55175,1.55185,855100000.0
2005-03-22 16:25:00,1.55182,1.552,1.55154,1.55196,1228300015.0
2005-03-22 16:30:00,1.55169,1.55225,1.55165,1.55203,913500000.0
2005-03-22 16:35:00,1.55189,1.55218,1.55189,1.55198,952700007.0
2005-03-22 16:40:00,1.5519,1.55245,1.55177,1.55214,1843399998.0
2005-03-22 16:45:00,1.55216,1.55238,1.55177,1.55203,1426599999.0
2005-03-22 16:50:00,1.55209,1.55224,1.55177,1.55198,1581599997.0
2005-03-22 16:55:00,1.55223,1.55231,1.55196,1.55211,1661900001.0
2005-03-22 17:00:00,1.55225,1.55256,1.55187,1.55206,1406300005.0
2005-03-22 17:05:00,1.55213,1.55242,1.55201,1.55217,1391800013.0
2005-03-22 17:10:00,1.55208,1.55302,1.55208,1.55302,1587899999.0
2005-03-22 17:15:00,1.55297,1.55297,1.55235,1.55235,1160000002.0
2005-03-22 17:20:00,1.55257,1.5528,1.55239,1.55252,1423899999.0
2005-03-22 17:25:00,1.55275,1.55289,1.55241,1.55255,1210400003.0
2005-03-22 17:30:00,1.55225,1.5525,1.55218,1.55223,995199998.0
2005-03-22 17:35:00,1.55248,1.55261,1.55219,1.55249,1435000012.0
2005-03-22 17:40:00,1.5525,1.55277,1.55214,1.55225,1312200004.0
2005-03-22 17:45:00,1.5522,1.55243,1.55182,1.55189,1613100004.0
2005-03-22 17:50:00,1.55208,1.55231,1.55184,1.55212,1288199999.0
2005-03-22 17:55:00,1.55218,1.55279,1.55218,1.55257,1186899997.0
2005-03-22 18:00:00,1.5529,1.5532,1.5525,1.5529,8070900055.0
2005-03-22 18:05:00,1.5527,1.5531,1.5525,1.55283,9746500070.0
2005-03-22 18:10:00,1.5529,1.5531,1.55268,1.5527,7261300009.0
2005-03-22 18:15:00,1.55286,1.5531,1.55251,1.5528,6173100024.0
2005-03-22 18:20:00,1.55285,1.55295,1.5525,1.5525,4016400020.0
2005-03-22 18:25:00,1.5524,1.55293,1.5522,1.5527,7331400022.0
2005-03-22 18:30:00,1.55269,1.55303,1.55258,1.55284,5885499989.0
2005-03-22 18:35:00,1.55284,1.553,1.55254,1.55288,5852000007.0
2005-03-22 18:40:00,1.5529,1.55292,1.55251,1.55265,4716500004.0
2005-03-22 18:45:00,1.5526,1.55282,1.55225,1.5527,2751100002.0
2005-03-22 18:50:00,1.55263,1.55308,1.55255,1.55283,5293900005.0
2005-03-22 18:55:00,1.5529,1.55297,1.55259,1.55289,5987799999.0
2005-03-22 19:00:00,1.55297,1.55313,1.55256,1.55281,2147500003.0
2005-03-22 19:05:00,1.55282,1.55305,1.55262,1.55278,6691100013.0
2005-03-22 19:10:00,1.55266,1.55291,1.55251,1.55271,4056800006.0
2005-03-22 19:15:00,1.55275,1.55293,1.55248,1.55264,4198300000.0
2005-03-22 19:20:00,1.55274,1.5528,1.5523,1.55239,3753900011.0
2005-03-22 19:25:00,1.5523,1.55267,1.5522,1.55227,4454800003.0
2005-03-22 19:30:00,1.5524,1.55271,1.5522,1.5525,5407700011.0
2005-03-22 19:35:00,1.55262,1.55272,1.55236,1.55254,4123000002.0
2005-03-22 19:40:00,1.5525,1.55266,1.55238,1.55251,2981800012.0
2005-03-22 19:45:00,1.5526,1.55264,1.55235,1.55264,2959500003.0
2005-03-22 19:50:00,1.55215,1.55266,1.55211,1.5526,1970800009.0
2005-03-22 19:55:00,1.55262,1.55263,1.5523,1.5524,6324899984.0
2005-03-22 20:00:00,1.55263,1.55279,1.55234,1.55261,2540099998.0
2005-03-22 20:05:00,1.55261,1.55285,1.55247,1.55252,2828799993.0
2005-03-22 20:10:00,1.5526,1.55276,1.55237,1.5527,3549999985.0
2005-03-22 20:15:00,1.55261,1.5528,1.5524,1.5525,4248100015.0
2005-03-22 20:20:00,1.5528,1.5529,1.55223,1.55261,3623400002.0
2005-03-22 20:25:00,1.5526,1.5534,1.55222,1.55222,5257300004.0
2005-03-22 20:30:00,1.5532,1.5535,1.55204,1.55225,3095100005.0
2005-03-22 20:35:00,1.5521,1.55244,1.55197,1.55204,5308700015.0
2005-03-22 20:40:00,1.55227,1.55251,1.55208,1.5524,3452100000.0
2005-03-22 20:45:00,1.55229,1.55271,1.55209,1.55253,4129899989.0
2005-03-22 20:50:00,1.5536,1.5538,1.5523,1.55251,4222300002.0
2005-03-22 20:55:00,1.55241,1.5574,1.55227,1.5554,7434999965.0
2005-03-22 21:00:00,1.5553,1.5556,1.55218,1.55233,6715899975.0
2005-03-22 21:05:00,1.55244,1.55272,1.55228,1.5525,2546400006.0
2005-03-22 21:10:00,1.55265,1.55272,1.55232,1.55258,3306300014.0
2005-03-22 21:15:00,1.5526,1.55289,1.55219,1.55229,4102799990.0
2005-03-22 21:20:00,1.5551,1.5553,1.55207,1.55289,7856400012.0
2005-03-22 21:25:00,1.55299,1.5533,1.5526,1.55316,3211400001.0
2005-03-22 21:30:00,1.553,1.55321,1.55269,1.55283,4715400007.0
2005-03-22 21:35:00,1.55294,1.55315,1.55266,1.5529,1964400002.0
2005-03-22 21:40:00,1.55302,1.55354,1.55278,1.55278,4729200023.0
2005-03-22 21:45:00,1.55344,1.55369,1.55278,1.55335,4640300014.0
2005-03-22 21:50:00,1.55336,1.55369,1.55297,1.55346,2745500002.0
2005-03-22 21:55:00,1.55352,1.55568,1.55352,1.55529,3548000001.0
2005-03-22 22:00:00,1.55528,1.55566,1.55483,1.55542,3175399993.0
2005-03-22 22:05:00,1.55557,1.55591,1.55497,1.5554,1851599992.0
2005-03-22 22:10:00,1.55506,1.55634,1.55463,1.55591,2272600020.0
2005-03-22 22:15:00,1.55595,1.55618,1.55488,1.555,1912600004.0
2005-03-22 22:20:00,1.555,1.55526,1.5544,1.55466,2156000003.0
2005-03-22 22:25:00,1.55482,1.55504,1.55423,1.5547,3306500009.0
2005-03-22 22:30:00,1.55465,1.55503,1.55465,1.55483,2098800007.0
2005-03-22 22:35:00,1.55478,1.55525,1.55469,1.55479,2646900021.0
2005-03-22 22:40:00,1.55486,1.55505,1.55457,1.5549,3719500015.0
2005-03-22 22:45:00,1.55486,1.55501,1.55446,1.55457,1830700010.0
2005-03-22 22:50:00,1.55443,1.55455,1.55404,1.55422,1900399998.0
2005-03-22 22:55:00,1.55433,1.55455,1.55392,1.5542,1209599995.0
2005-03-22 23:00:00,1.55384,1.55464,1.55384,1.55458,1208299997.0
2005-03-22 23:05:00,1.55456,1.5546,1.55421,1.55448,1338700005.0
2005-03-22 23:10:00,1.55438,1.55453,1.55412,1.5542,907599999.0
2005-03-22 23:15:00,1.55424,1.5545,1.554,1.55429,1292499997.0
2005-03-22 23:20:00,1.55427,1.55445,1.55408,1.5542,1161200002.0
2005-03-22 23:25:00,1.55417,1.55431,1.55396,1.55403,676900008.0
2005-03-22 23:30:00,1.55412,1.55412,1.55344,1.5537,1281300010.0
2005-03-22 23:35:00,1.55373,1.5539,1.55356,1.5537,1057999997.0
2005-03-22 23:40:00,1.55363,1.55385,1.55327,1.55368,1318799998.0
2005-03-22 23:45:00,1.55362,1.55397,1.55347,1.55376,1016500008.0
2005-03-22 23:50:00,1.55387,1.55408,1.55364,1.55374,1399100008.0
2005-03-22 23:55:00,1.55393,1.55427,1.55374,1.55419,930500009.0
2005-03-23 00:00:00,1.55421,1.55428,1.55377,1.55379,1483800014.0
2005-03-23 00:05:00,1.55376,1.5542,1.55365,1.55385,1602600009.0
2005-03-23 00:10:00,1.55359,1.55418,1.55357,1.55398,1553100011.0
2005-03-23 00:15:00,1.55374,1.55432,1.55364,1.55376,1699000001.0
2005-03-23 00:20:00,1.55405,1.5542,1.55375,1.55379,1453200006.0
2005-03-23 00:25:00,1.55403,1.55449,1.55376,1.55415,1503500008.0
2005-03-23 00:30:00,1.55396,1.55433,1.55381,1.55408,1301299999.0
2005-03-23 00:35:00,1.55391,1.55431,1.55372,1.55399,1094200004.0
2005-03-23 00:40:00,1.55416,1.5543,1.55373,1.55404,1491100001.0
2005-03-23 00:45:00,1.55393,1.55429,1.55374,1.55377,1381800006.0
2005-03-23 00:50:00,1.55399,1.55421,1.55373,1.55392,1590400005.0
2005-03-23 00:55:00,1.55418,1.55444,1.55376,1.55411,1288299997.0
2005-03-23 01:00:00,1.55425,1.5544,1.55376,1.55408,1363300008.0
2005-03-23 01:05:00,1.5541,1.55423,1.55386,1.55396,955000002.0
2005-03-23 01:10:00,1.55396,1.55413,1.55371,1.55405,1445700007.0
2005-03-23 01:15:00,1.5539,1.55422,1.55364,1.5541,1121499998.0
2005-03-23 01:20:00,1.55415,1.5542,1.55388,1.55402,1448400010.0
2005-03-23 01:25:00,1.55388,1.5541,1.55363,1.5537,1164100001.0
2005-03-23 01:30:00,1.55399,1.55422,1.55379,1.55407,922999996.0
2005-03-23 01:35:00,1.55405,1.55415,1.5537,1.55398,1179100005.0
2005-03-23 01:40:00,1.55388,1.55418,1.55364,1.55384,942799998.0
2005-03-23 01:45:00,1.55385,1.5542,1.55376,1.55407,1095300004.0
2005-03-23 01:50:00,1.55415,1.5544,1.5538,1.55437,1254800002.0
2005-03-23 01:55:00,1.55425,1.55448,1.55394,1.55434,1418700007.0
2005-03-23 02:00:00,1.55399,1.55444,1.55389,1.55435,1554099995.0
2005-03-23 02:05:00,1.55431,1.55446,1.55381,1.55433,1490200004.0
2005-03-23 02:10:00,1.55418,1.55441,1.5538,1.55407,1347300005.0
2005-03-23 02:15:00,1.55419,1.55446,1.55396,1.55431,1102500000.0
2005-03-23 02:20:00,1.55437,1.55452,1.55406,1.55437,1707799989.0
2005-03-23 02:25:00,1.55434,1.55438,1.55385,1.55405,1758300005.0
2005-03-23 02:30:00,1.55395,1.55435,1.55379,1.55406,1777700004.0
2005-03-23 02:35:00,1.55404,1.55438,1.55372,1.55415,1795500013.0
2005-03-23 02:40:00,1.55439,1.5545,1.55392,1.55435,1791599995.0
2005-03-23 02:45:00,1.55415,1.55532,1.55411,1.55471,1605299997.0
2005-03-23 02:50:00,1.5547,1.55526,1.5546,1.55499,1630700009.0
2005-03-23 02:55:00,1.55498,1.55512,1.55431,1.55469,1904599995.0
2005-03-23 03:00:00,1.55471,1.55496,1.55433,1.55435,1659100016.0
2005-03-23 03:05:00,1.55457,1.55474,1.55429,1.55459,1837099987.0
2005-03-23 03:10:00,1.55455,1.55474,1.55432,1.55439,1314300001.0
2005-03-23 03:15:00,1.55445,1.55473,1.55421,1.55441,1772299998.0
2005-03-23 03:20:00,1.55432,1.55463,1.55422,1.55463,1231700007.0
2005-03-23 03:25:00,1.55445,1.55466,1.55407,1.55449,1823799998.0
2005-03-23 03:30:00,1.55435,1.5547,1.5541,1.55448,1468500007.0
2005-03-23 03:35:00,1.55443,1.55467,1.55413,1.55452,1112499998.0
2005-03-23 03:40:00,1.55459,1.55459,1.55396,1.55458,1153100001.0
2005-03-23 03:45:00,1.55429,1.55462,1.55411,1.55429,1433500005.0
2005-03-23 03:50:00,1.55438,1.55454,1.55387,1.55427,1416699998.0
2005-03-23 03:55:00,1.5543,1.55439,1.55384,1.55422,1411800005.0
2005-03-23 04:00:00,1.55435,1.55463,1.55414,1.55424,1416699999.0
2005-03-23 04:05:00,1.55432,1.55461,1.55391,1.55439,1398800002.0
2005-03-23 04:10:00,1.5541,1.55462,1.55397,1.55425,1575999999.0
2005-03-23 04:15:00,1.55422,1.55453,1.55395,1.5544,1940900015.0
2005-03-23 04:20:00,1.55433,1.55462,1.55413,1.55438,1566100005.0
2005-03-23 04:25:00,1.55441,1.55456,1.55415,1.55434,1822500012.0
2005-03-23 04:30:00,1.5544,1.55457,1.55417,1.55429,1469499999.0
2005-03-23 04:35:00,1.55444,1.55464,1.5542,1.55443,1636199998.0
2005-03-23 04:40:00,1.55458,1.55464,1.55414,1.55432,1463799993.0
2005-03-23 04:45:00,1.55427,1.55458,1.5541,1.55443,1363200006.0
2005-03-23 04:50:00,1.55422,1.55461,1.55394,1.55437,1267500001.0
2005-03-23 04:55:00,1.55417,1.55444,1.55394,1.55429,1619799999.0
2005-03-23 05:00:00,1.55407,1.55431,1.55372,1.5542,1436899995.0
2005-03-23 05:05:00,1.55392,1.55429,1.55391,1.55409,1524400006.0
2005-03-23 05:10:00,1.55398,1.55426,1.55377,1.554,1537500009.0
2005-03-23 05:15:00,1.55382,1.55418,1.55371,1.55407,1290800004.0
2005-03-23 05:20:00,1.5539,1.5541,1.55347,1.55394,1434000005.0
2005-03-23 05:25:00,1.55392,1.55405,1.55356,1.55394,1553900003.0
2005-03-23 05:30:00,1.55392,1.55402,1.55362,1.55392,1838100003.0
2005-03-23 05:35:00,1.55383,1.55434,1.55379,1.5542,1503300012.0
2005-03-23 05:40:00,1.55409,1.55428,1.55362,1.55403,1123899997.0
2005-03-23 05:45:00,1.55419,1.55436,1.55352,1.55352,1713200014.0
2005-03-23 05:50:00,1.55412,1.5543,1.55383,1.554,1822799996.0
2005-03-23 05:55:00,1.55386,1.55424,1.55373,1.55405,1258600010.0
2005-03-23 06:00:00,1.5539,1.55424,1.55379,1.55412,1588200012.0
2005-03-23 06:05:00,1.55395,1.55453,1.55376,1.55432,1432200000.0
2005-03-23 06:10:00,1.55432,1.55453,1.55396,1.55453,1417000004.0
2005-03-23 06:15:00,1.55455,1.5547,1.55405,1.55435,1304299999.0
2005-03-23 06:20:00,1.55461,1.55473,1.55411,1.55451,1139900005.0
2005-03-23 06:25:00,1.55437,1.55459,1.55418,1.55436,1439400007.0
2005-03-23 06:30:00,1.55401,1.5546,1.55401,1.55458,1381900007.0
2005-03-23 06:35:00,1.55436,1.55452,1.55391,1.55441,1602200006.0
2005-03-23 06:40:00,1.55447,1.55462,1.55414,1.55435,1538900004.0
2005-03-23 06:45:00,1.55441,1.55466,1.55416,1.55456,1356600003.0
2005-03-23 06:50:00,1.55429,1.55479,1.55417,1.55431,1851600004.0
2005-03-23 06:55:00,1.55453,1.55458,1.55418,1.55444,1622900010.0
2005-03-23 07:00:00,1.5544,1.5546,1.55417,1.55448,1498100009.0
2005-03-23 07:05:00,1.55455,1.55456,1.55406,1.55406,1316900004.0
2005-03-23 07:10:00,1.55409,1.55443,1.55395,1.55433,1106800007.0
2005-03-23 07:15:00,1.55427,1.55454,1.55392,1.55428,1948700001.0
2005-03-23 07:20:00,1.55426,1.5546,1.55407,1.55433,1534800005.0
2005-03-23 07:25:00,1.55408,1.55451,1.55396,1.55417,1473600016.0
2005-03-23 07:30:00,1.55412,1.55431,1.55387,1.5541,1524499996.0
2005-03-23 07:35:00,1.55408,1.55445,1.55391,1.55405,1362200003.0
2005-03-23 07:40:00,1.55419,1.55442,1.55388,1.55422,1032599996.0
2005-03-23 07:45:00,1.55426,1.55461,1.55399,1.55427,1249400009.0
2005-03-23 07:50:00,1.5544,1.55466,1.55401,1.55427,1756200014.0
2005-03-23 07:55:00,1.5543,1.5546,1.554,1.55425,1488900000.0
2005-03-23 08:00:00,1.55403,1.55444,1.55391,1.55399,1553000003.0
2005-03-23 08:05:00,1.55422,1.55437,1.5538,1.55407,1624000005.0
2005-03-23 08:10:00,1.5537,1.55438,1.5537,1.55393,1288800000.0
2005-03-23 08:15:00,1.55393,1.55425,1.55376,1.55404,1985700015.0
2005-03-23 08:20:00,1.55404,1.5541,1.55348,1.55395,1522200009.0
2005-03-23 08:25:00,1.55382,1.55401,1.55341,1.55396,1284500008.0
2005-03-23 08:30:00,1.55381,1.55397,1.55349,1.55362,1689800002.0
2005-03-23 08:35:00,1.55365,1.55383,1.55334,1.55355,1417500002.0
2005-03-23 08:40:00,1.55378,1.55401,1.55326,1.55398,1236700005.0
2005-03-23 08:45:00,1.55404,1.55414,1.5535,1.55395,1653000013.0
2005-03-23 08:50:00,1.55397,1.55418,1.55373,1.55381,1418500004.0
2005-03-23 08:55:00,1.55392,1.5541,1.5533,1.55351,1705200011.0
2005-03-23 09:00:00,1.5537,1.55401,1.55353,1.5539,1572700000.0
2005-03-23 09:05:00,1.55399,1.554,1.55356,1.55388,1574299994.0
2005-03-23 09:10:00,1.5539,1.55438,1.55384,1.55417,1281200009.0
2005-03-23 09:15:00,1.55419,1.5546,1.55396,1.55423,1821300003.0
2005-03-23 09:20:00,1.55372,1.55439,1.55372,1.55398,1631100005.0
2005-03-23 09:25:00,1.55392,1.55404,1.55367,1.55393,1783900004.0
2005-03-23 09:30:00,1.55387,1.55423,1.55369,1.554,1268699999.0
2005-03-23 09:35:00,1.5541,1.5541,1.55358,1.55391,1328499999.0
2005-03-23 09:40:00,1.55412,1.55437,1.5538,1.55393,1594499993.0
2005-03-23 09:45:00,1.55414,1.55422,1.55378,1.554,1717500000.0
2005-03-23 09:50:00,1.5541,1.5541,1.55344,1.55356,1994800009.0
2005-03-23 09:55:00,1.55393,1.55401,1.55344,1.55369,1685999999.0
2005-03-23 10:00:00,1.55357,1.55393,1.55344,1.55378,1549800007.0
2005-03-23 10:05:00,1.55349,1.55387,1.55328,1.55371,1656799999.0
2005-03-23 10:10:00,1.55349,1.55388,1.5533,1.55375,1544900001.0
2005-03-23 10:15:00,1.55392,1.55411,1.55359,1.55402,2008400002.0
2005-03-23 10:20:00,1.55396,1.55441,1.55388,1.55431,1330200008.0
2005-03-23 10:25:00,1.5543,1.55439,1.55386,1.55386,1469100009.0
2005-03-23 10:30:00,1.55406,1.5542,1.55378,1.55378,1482000001.0
2005-03-23 10:35:00,1.55368,1.55411,1.5535,1.55411,1682400011.0
2005-03-23 10:40:00,1.55386,1.55412,1.55358,1.5536,1793600005.0
2005-03-23 10:45:00,1.55376,1.55378,1.55336,1.55348,1548000004.0
2005-03-23 10:50:00,1.55345,1.55393,1.55343,1.55373,1455499992.0
2005-03-23 10:55:00,1.55356,1.55418,1.5533,1.5533,1515900004.0
2005-03-23 11:00:00,1.55348,1.55403,1.55341,1.554,1622299997.0
2005-03-23 11:05:00,1.55381,1.55408,1.55346,1.55369,1861200005.0
2005-03-23 11:10:00,1.55359,1.55417,1.55359,1.55398,1640399996.0
2005-03-23 11:15:00,1.55404,1.55414,1.55348,1.55412,1224999996.0
2005-03-23 11:20:00,1.55398,1.55429,1.55356,1.55419,1888000003.0
2005-03-23 11:25:00,1.55394,1.55463,1.55381,1.55444,1227500002.0
2005-03-23 11:30:00,1.55432,1.55455,1.55405,1.55436,1865600009.0
2005-03-23 11:35:00,1.5542,1.55457,1.55393,1.55409,1303700002.0
2005-03-23 11:40:00,1.554,1.55442,1.55379,1.55399,1515700002.0
2005-03-23 11:45:00,1.55387,1.55443,1.55377,1.55435,1663600001.0
2005-03-23 11:50:00,1.55413,1.55449,1.55388,1.55407,1740100011.0
2005-03-23 11:55:00,1.55413,1.55514,1.55413,1.5549,1348799997.0
2005-03-23 12:00:00,1.55492,1.55519,1.55463,1.55497,1732100003.0
2005-03-23 12:05:00,1.55506,1.55537,1.55479,1.55532,1740600003.0
2005-03-23 12:10:00,1.55509,1.55552,1.55494,1.5552,1776500002.0
2005-03-23 12:15:00,1.55503,1.55533,1.55487,1.55513,1531000011.0
2005-03-23 12:20:00,1.55506,1.55541,1.55492,1.55532,2127999996.0
2005-03-23 12:25:00,1.55524,1.55551,1.55496,1.55524,1639500008.0
2005-03-23 12:30:00,1.55533,1.55542,1.55482,1.55527,1879700001.0
2005-03-23 12:35:00,1.55525,1.55554,1.55501,1.55545,1520000003.0
2005-03-23 12:40:00,1.55554,1.5556,1.55478,1.55502,1413000002.0
2005-03-23 12:45:00,1.55496,1.55544,1.5548,1.5553,1305900004.0
2005-03-23 12:50:00,1.55514,1.55552,1.55481,1.5553,2098200008.0
2005-03-23 12:55:00,1.55545,1.55568,1.55506,1.55563,1749499991.0
2005-03-23 13:00:00,1.55551,1.55586,1.55528,1.55563,1888200007.0
2005-03-23 13:05:00,1.55564,1.55579,1.55464,1.55465,1681800006.0
2005-03-23 13:10:00,1.55448,1.5549,1.55435,1.55461,1503799998.0
2005-03-23 13:15:00,1.55449,1.55493,1.55447,1.55459,1531800009.0
2005-03-23 13:20:00,1.55468,1.5549,1.5545,1.55483,1866400001.0
2005-03-23 13:25:00,1.55466,1.55521,1.55434,1.55483,1492099997.0
2005-03-23 13:30:00,1.55481,1.55519,1.55462,1.55485,1455100016.0
2005-03-23 13:35:00,1.5548,1.55525,1.55467,1.55503,1631300007.0
2005-03-23 13:40:00,1.55505,1.55514,1.55456,1.55478,1422399990.0
2005-03-23 13:45:00,1.55478,1.55557,1.55478,1.55533,1510000011.0
2005-03-23 13:50:00,1.55546,1.55593,1.5553,1.55554,1949399996.0
2005-03-23 13:55:00,1.5556,1.5556,1.55483,1.5552,1869000008.0
2005-03-23 14:00:00,1.55511,1.55535,1.55472,1.55519,1358999999.0
2005-03-23 14:05:00,1.55502,1.5556,1.55485,1.55498,1151099991.0
2005-03-23 14:10:00,1.55508,1.55535,1.55471,1.55489,1396000006.0
2005-03-23 14:15:00,1.55503,1.55525,1.5549,1.55515,1498200001.0
2005-03-23 14:20:00,1.55496,1.55542,1.55484,1.55484,1990000015.0
2005-03-23 14:25:00,1.55493,1.55534,1.55466,1.55523,1548400007.0
2005-03-23 14:30:00,1.55529,1.55539,1.55474,1.55501,1576399999.0
2005-03-23 14:35:00,1.55489,1.55532,1.55482,1.55502,1245899997.0
2005-03-23 14:40:00,1.5552,1.5557,1.5552,1.55548,1438300001.0
2005-03-23 14:45:00,1.55561,1.55578,1.55523,1.55542,1451100006.0
2005-03-23 14:50:00,1.55563,1.55566,1.55485,1.55524,1604000005.0
2005-03-23 14:55:00,1.55516,1.55551,1.55489,1.55492,1713700010.0
2005-03-23 15:00:00,1.55511,1.55539,1.55487,1.55526,1783800004.0
2005-03-23 15:05:00,1.55496,1.55549,1.55477,1.55525,1732400002.0
2005-03-23 15:10:00,1.55548,1.55568,1.55475,1.55506,2015399998.0
2005-03-23 15:15:00,1.5552,1.55551,1.55498,1.55525,1702200003.0
2005-03-23 15:20:00,1.5552,1.55558,1.55513,1.55526,1780800006.0
2005-03-23 15:25:00,1.55542,1.55552,1.55507,1.55522,1645100006.0
2005-03-23 15:30:00,1.55518,1.55586,1.55474,1.5553,1700899995.0
2005-03-23 15:35:00,1.55534,1.556,1.55513,1.55549,1602200000.0
2005-03-23 15:40:00,1.55534,1.55626,1.5553,1.55617,1892400004.0
2005-03-23 15:45:00,1.5562,1.5564,1.55587,1.55609,1428300003.0
2005-03-23 15:50:00,1.55606,1.55629,1.55542,1.5557,1258900008.0
2005-03-23 15:55:00,1.55554,1.55588,1.55491,1.55493,1668200002.0
2005-03-23 16:00:00,1.5547,1.55511,1.55435,1.55444,1568300008.0
2005-03-23 16:05:00,1.55444,1.55504,1.55421,1.55482,1864499999.0
2005-03-23 16:10:00,1.55481,1.55481,1.55377,1.55417,1740000015.0
2005-03-23 16:15:00,1.55385,1.55432,1.55368,1.55371,1672300000.0
2005-03-23 16:20:00,1.55364,1.55391,1.55345,1.55369,1508900006.0
2005-03-23 16:25:00,1.55365,1.55412,1.55352,1.55395,1519999988.0
2005-03-23 16:30:00,1.55381,1.55427,1.55359,1.55405,1416900010.0
2005-03-23 16:35:00,1.55403,1.5541,1.55354,1.55405,1526500000.0
2005-03-23 16:40:00,1.55395,1.55406,1.55333,1.55377,1627400007.0
2005-03-23 16:45:00,1.55366,1.55366,1.55318,1.55333,1562000001.0
2005-03-23 16:50:00,1.55345,1.55387,1.55328,1.55358,1649099998.0
2005-03-23 16:55:00,1.55373,1.55419,1.5535,1.55419,1491700003.0
2005-03-23 17:00:00,1.55401,1.5543,1.55387,1.55412,1620699994.0
2005-03-23 17:05:00,1.55417,1.55441,1.55403,1.55422,1830299997.0
2005-03-23 17:10:00,1.55415,1.5545,1.55397,1.55424,1656400004.0
2005-03-23 17:15:00,1.55445,1.55463,1.55418,1.5543,1569099998.0
2005-03-23 17:20:00,1.55435,1.55461,1.554,1.55437,2157800018.0
2005-03-23 17:25:00,1.55433,1.55433,1.55384,1.55401,1669900000.0
2005-03-23 17:30:00,1.5539,1.55437,1.5539,1.554,1558399998.0
2005-03-23 17:35:00,1.55412,1.55438,1.55396,1.55412,1672300005.0
2005-03-23 17:40:00,1.55391,1.55431,1.55385,1.55419,1656300008.0
2005-03-23 17:45:00,1.55406,1.55445,1.554,1.5543,1942700003.0
2005-03-23 17:50:00,1.5541,1.55444,1.55389,1.55417,1458900002.0
2005-03-23 17:55:00,1.55427,1.55459,1.55411,1.55439,1973600004.0
2005-03-23 18:00:00,1.55439,1.5546,1.5538,1.5539,8667900038.0
2005-03-23 18:05:00,1.5543,1.5546,1.5538,1.55428,8939700034.0
2005-03-23 18:10:00,1.5542,1.55437,1.5536,1.5541,7363600010.0
2005-03-23 18:15:00,1.55395,1.55441,1.5538,1.55421,7845399993.0
2005-03-23 18:20:00,1.5546,1.5547,1.55407,1.5547,5233900001.0
2005-03-23 18:25:00,1.5549,1.5552,1.55441,1.55442,7129300020.0
2005-03-23 18:30:00,1.55443,1.55496,1.5543,1.5546,7404599966.0
2005-03-23 18:35:00,1.55471,1.55502,1.55459,1.55479,8211199997.0
2005-03-23 18:40:00,1.5553,1.5554,1.55459,1.55475,4669000010.0
2005-03-23 18:45:00,1.55476,1.55501,1.5543,1.55446,2780700009.0
2005-03-23 18:50:00,1.55444,1.55458,1.55386,1.55417,5804700002.0
2005-03-23 18:55:00,1.55414,1.55463,1.55383,1.55426,5950499981.0
2005-03-23 19:00:00,1.55415,1.55449,1.55359,1.55367,2372000004.0
2005-03-23 19:05:00,1.55391,1.55438,1.55357,1.55388,6056299992.0
2005-03-23 19:10:00,1.55389,1.55413,1.55358,1.55372,3682500026.0
2005-03-23 19:15:00,1.55379,1.55436,1.55349,1.5542,4510699991.0
2005-03-23 19:20:00,1.55426,1.55451,1.55389,1.55436,3753700010.0
2005-03-23 19:25:00,1.55456,1.55492,1.55387,1.55402,3861400003.0
2005-03-23 19:30:00,1.5536,1.55446,1.5536,1.55419,5938800005.0
2005-03-23 19:35:00,1.5541,1.55509,1.55392,1.5549,3656099977.0
2005-03-23 19:40:00,1.55495,1.55515,1.5544,1.5547,2886400010.0
2005-03-23 19:45:00,1.55459,1.55474,1.55397,1.55397,3388000006.0
2005-03-23 19:50:00,1.55404,1.55465,1.55395,1.55417,2161500004.0
2005-03-23 19:55:00,1.55422,1.55436,1.55353,1.55414,6511700001.0
2005-03-23 20:00:00,1.55425,1.55477,1.55392,1.55447,2228799990.0
2005-03-23 20:05:00,1.55439,1.55482,1.55421,1.55443,3132100006.0
2005-03-23 20:10:00,1.55438,1.55491,1.55359,1.5538,3745699991.0
2005-03-23 20:15:00,1.55385,1.55416,1.55369,1.5539,4723300011.0
2005-03-23 20:20:00,1.5541,1.55414,1.55354,1.55384,3805500012.0
2005-03-23 20:25:00,1.5538,1.5541,1.55347,1.55353,3025400004.0
2005-03-23 20:30:00,1.5539,1.55439,1.5535,1.55375,2493199995.0
2005-03-23 20:35:00,1.55391,1.55411,1.55345,1.55382,4980299996.0
2005-03-23 20:40:00,1.55383,1.55412,1.55343,1.55395,4466300007.0
2005-03-23 20:45:00,1.55409,1.55409,1.55337,1.55395,4447799991.0
2005-03-23 20:50:00,1.55377,1.55409,1.55347,1.55369,6253100010.0
2005-03-23 20:55:00,1.55372,1.55397,1.5535,1.5536,6357100025.0
2005-03-23 21:00:00,1.5535,1.55394,1.55338,1.55358,6189800011.0
2005-03-23 21:05:00,1.55375,1.55397,1.55344,1.55385,2655200013.0
2005-03-23 21:10:00,1.55378,1.55398,1.55333,1.55385,3585300020.0
2005-03-23 21:15:00,1.55385,1.55394,1.55333,1.55348,4421799998.0
2005-03-23 21:20:00,1.5536,1.55392,1.5531,1.55354,7714799973.0
2005-03-23 21:25:00,1.55382,1.5539,1.5533,1.55352,3747800008.0
2005-03-23 21:30:00,1.55358,1.55379,1.55317,1.55332,3944799990.0
2005-03-23 21:35:00,1.55305,1.55351,1.55278,1.55315,2256500018.0
2005-03-23 21:40:00,1.553,1.55383,1.55297,1.55357,4388900019.0
2005-03-23 21:45:00,1.55371,1.55391,1.55312,1.55337,4477299986.0
2005-03-23 21:50:00,1.55349,1.55371,1.55298,1.55339,3398600002.0
2005-03-23 21:55:00,1.55318,1.55375,1.55301,1.5533,3568600013.0
2005-03-23 22:00:00,1.55314,1.55363,1.55261,1.55277,3638600001.0
2005-03-23 22:05:00,1.55273,1.55309,1.55237,1.55272,2042200005.0
2005-03-23 22:10:00,1.55292,1.55302,1.5525,1.55262,2056300008.0
2005-03-23 22:15:00,1.55257,1.55302,1.55233,1.5528,1866500000.0
2005-03-23 22:20:00,1.55218,1.5531,1.55218,1.55269,2073100015.0
2005-03-23 22:25:00,1.55261,1.55298,1.55225,1.55271,3784599996.0
2005-03-23 22:30:00,1.55271,1.55301,1.55231,1.55268,2218000000.0
2005-03-23 22:35:00,1.55266,1.55299,1.5524,1.5528,2553800005.0
2005-03-23 22:40:00,1.55267,1.55302,1.5524,1.55288,3697900003.0
2005-03-23 22:45:00,1.5528,1.55298,1.55232,1.55261,1936899997.0
2005-03-23 22:50:00,1.55292,1.55307,1.55261,1.55294,2068600008.0
2005-03-23 22:55:00,1.55294,1.55327,1.55266,1.55266,1834600009.0
2005-03-23 23:00:00,1.5528,1.55331,1.55255,1.55311,1309099989.0
2005-03-23 23:05:00,1.55274,1.55309,1.55258,1.55279,1466300004.0
2005-03-23 23:10:00,1.55288,1.55353,1.55266,1.55312,1495200000.0
2005-03-23 23:15:00,1.55292,1.55322,1.55239,1.55302,1761500009.0
2005-03-23 23:20:00,1.5531,1.55323,1.5526,1.55292,1482900002.0
2005-03-23 23:25:00,1.55262,1.553,1.55246,1.55278,1785300002.0
2005-03-23 23:30:00,1.55299,1.55299,1.55258,1.55269,1126400011.0
2005-03-23 23:35:00,1.55268,1.55297,1.55252,1.5527,1371100006.0
2005-03-23 23:40:00,1.55277,1.55308,1.55257,1.55287,1188200003.0
2005-03-23 23:45:00,1.55277,1.553,1.55266,1.55275,867100004.0
2005-03-23 23:50:00,1.55288,1.55301,1.55252,1.55252,1311699999.0
2005-03-23 23:55:00,1.55248,1.55299,1.55237,1.55299,907400009.0
2005-03-24 00:00:00,1.55308,1.55324,1.55289,1.55314,1067799996.0
2005-03-24 00:05:00,1.55297,1.5531,1.55268,1.55278,1392200004.0
2005-03-24 00:10:00,1.55286,1.55307,1.55229,1.55267,1417400013.0
2005-03-24 00:15:00,1.55247,1.5533,1.5524,1.553,1321799998.0
2005-03-24 00:20:00,1.55289,1.5531,1.55269,1.55279,1326299995.0
2005-03-24 00:25:00,1.55291,1.55311,1.55265,1.5529,1486199990.0
2005-03-24 00:30:00,1.55295,1.55304,1.55245,1.55259,1322900003.0
2005-03-24 00:35:00,1.55268,1.55309,1.55263,1.55286,1529700005.0
2005-03-24 00:40:00,1.55285,1.5531,1.55249,1.55265,1771999998.0
2005-03-24 00:45:00,1.55266,1.5531,1.55251,1.55273,1259200004.0
2005-03-24 00:50:00,1.55279,1.55305,1.55258,1.55273,1390600000.0
2005-03-24 00:55:00,1.5528,1.55302,1.55243,1.55268,1913900008.0
2005-03-24 01:00:00,1.5523,1.55304,1.55229,1.5529,1521800009.0
2005-03-24 01:05:00,1.55285,1.55303,1.55251,1.55292,1184100006.0
2005-03-24 01:10:00,1.5527,1.55302,1.55253,1.553,1257299999.0
2005-03-24 01:15:00,1.55285,1.55297,1.55218,1.55264,1379000000.0
2005-03-24 01:20:00,1.55269,1.55305,1.55256,1.55256,1244500007.0
2005-03-24 01:25:00,1.55281,1.55303,1.55251,1.55274,1558400004.0
2005-03-24 01:30:00,1.55245,1.55299,1.55245,1.55266,1490500004.0
2005-03-24 01:35:00,1.55283,1.55292,1.55245,1.55259,1533400007.0
2005-03-24 01:40:00,1.55279,1.55307,1.55252,1.55271,1645900004.0
2005-03-24 01:45:00,1.55286,1.55319,1.55258,1.5529,1461100012.0
2005-03-24 01:50:00,1.55311,1.55342,1.55279,1.55309,1382399994.0
2005-03-24 01:55:00,1.55322,1.55349,1.553,1.55306,1396400004.0
2005-03-24 02:00:00,1.55324,1.5535,1.55302,1.55328,1483700004.0
2005-03-24 02:05:00,1.55333,1.55351,1.55293,1.55323,1386999993.0
2005-03-24 02:10:00,1.55312,1.55347,1.55273,1.55323,1603500004.0
2005-03-24 02:15:00,1.55319,1.55357,1.55304,1.55343,1329600003.0
2005-03-24 02:20:00,1.5532,1.55358,1.55285,1.55309,1364000003.0
2005-03-24 02:25:00,1.55311,1.55344,1.5526,1.55286,1137200002.0
2005-03-24 02:30:00,1.5532,1.55349,1.55291,1.55327,1333300003.0
2005-03-24 02:35:00,1.55347,1.55354,1.55293,1.5534,1735599992.0
2005-03-24 02:40:00,1.55353,1.55379,1.55334,1.5537,1458400006.0
2005-03-24 02:45:00,1.55363,1.55388,1.55312,1.55327,1767300007.0
2005-03-24 02:50:00,1.55341,1.55349,1.55291,1.55316,1400800008.0
2005-03-24 02:55:00,1.55312,1.5534,1.55285,1.55337,1213600000.0
2005-03-24 03:00:00,1.55304,1.55342,1.55282,1.55317,1476299999.0
2005-03-24 03:05:00,1.55339,1.55351,1.55304,1.55344,1491899993.0
2005-03-24 03:10:00,1.55328,1.55354,1.55288,1.5532,1719099991.0
2005-03-24 03:15:00,1.55332,1.55355,1.55308,1.5535,1099000006.0
2005-03-24 03:20:00,1.55346,1.55353,1.55313,1.55325,1150300008.0
2005-03-24 03:25:00,1.55321,1.5536,1.55287,1.55333,1418900000.0
2005-03-24 03:30:00,1.55321,1.55364,1.55298,1.55343,1691700001.0
2005-03-24 03:35:00,1.55344,1.55365,1.55309,1.55309,1198800012.0
2005-03-24 03:40:00,1.55339,1.55352,1.553,1.55348,1576700008.0
2005-03-24 03:45:00,1.55338,1.55358,1.55303,1.5535,1968800017.0
2005-03-24 03:50:00,1.55342,1.55365,1.55285,1.55351,1420500000.0
2005-03-24 03:55:00,1.55341,1.55375,1.55306,1.55346,1326300001.0
2005-03-24 04:00:00,1.55352,1.55388,1.55334,1.55371,1353799999.0
2005-03-24 04:05:00,1.55344,1.55378,1.55325,1.55353,1320200004.0
2005-03-24 04:10:00,1.55366,1.55389,1.55338,1.55351,1944000012.0
2005-03-24 04:15:00,1.55355,1.55382,1.55338,1.5537,1234300007.0
2005-03-24 04:20:00,1.55381,1.55406,1.55322,1.55361,1881900007.0
2005-03-24 04:25:00,1.5539,1.554,1.5535,1.55373,1432500004.0
2005-03-24 04:30:00,1.55375,1.554,1.55328,1.5536,1950299991.0
2005-03-24 04:35:00,1.55363,1.5541,1.55347,1.5541,1328100000.0
2005-03-24 04:40:00,1.55401,1.5541,1.55356,1.55384,1320100006.0
2005-03-24 04:45:00,1.55389,1.55407,1.55354,1.55373,1294100002.0
2005-03-24 04:50:00,1.55361,1.55399,1.5536,1.5536,1225199999.0
2005-03-24 04:55:00,1.55381,1.55401,1.55355,1.5536,1540100008.0
2005-03-24 05:00:00,1.55376,1.55397,1.55331,1.55385,1288500010.0
2005-03-24 05:05:00,1.55355,1.55407,1.5534,1.55399,1271900006.0
2005-03-24 05:10:00,1.55361,1.55402,1.55338,1.5535,1446199994.0
2005-03-24 05:15:00,1.55363,1.55381,1.55309,1.55314,1429400000.0
2005-03-24 05:20:00,1.55341,1.55354,1.55311,1.5533,1437700001.0
2005-03-24 05:25:00,1.55325,1.55348,1.55293,1.55323,1610400002.0
2005-03-24 05:30:00,1.55298,1.55352,1.55285,1.55329,1503700007.0
2005-03-24 05:35:00,1.55314,1.55353,1.55303,1.55317,1283299997.0
2005-03-24 05:40:00,1.55322,1.55349,1.55299,1.55311,965300001.0
2005-03-24 05:45:00,1.55327,1.5536,1.55286,1.55317,1455500004.0
2005-03-24 05:50:00,1.55313,1.55343,1.55291,1.55317,1489999996.0
2005-03-24 05:55:00,1.5532,1.5535,1.55277,1.55291,1275399998.0
2005-03-24 06:00:00,1.5531,1.55352,1.55292,1.5531,1549600008.0
2005-03-24 06:05:00,1.55311,1.55337,1.55279,1.55293,1780600000.0
2005-03-24 06:10:00,1.55312,1.5534,1.55258,1.55292,1381899997.0
2005-03-24 06:15:00,1.55316,1.55327,1.55271,1.55292,1338900010.0
2005-03-24 06:20:00,1.55293,1.55315,1.55271,1.55295,1656300006.0
2005-03-24 06:25:00,1.55305,1.55327,1.55275,1.55313,1306500007.0
2005-03-24 06:30:00,1.55286,1.55322,1.55268,1.55302,1371800006.0
2005-03-24 06:35:00,1.55287,1.55327,1.55259,1.55323,1728599990.0
2005-03-24 06:40:00,1.55322,1.55331,1.55274,1.55299,1621700004.0
2005-03-24 06:45:00,1.5531,1.55348,1.55298,1.55302,907700000.0
2005-03-24 06:50:00,1.55282,1.55334,1.55277,1.55319,1444899995.0
2005-03-24 06:55:00,1.55328,1.55368,1.55321,1.55346,1165999995.0
2005-03-24 07:00:00,1.55338,1.55373,1.55309,1.55309,1317400012.0
2005-03-24 07:05:00,1.55353,1.55362,1.55323,1.55343,1433800002.0
2005-03-24 07:10:00,1.55332,1.55356,1.55301,1.55316,1432399996.0
2005-03-24 07:15:00,1.55327,1.55363,1.55267,1.55341,1195000002.0
2005-03-24 07:20:00,1.55298,1.55364,1.55277,1.55331,1578100003.0
2005-03-24 07:25:00,1.55324,1.55356,1.55315,1.55343,1668100001.0
2005-03-24 07:30:00,1.55318,1.55361,1.55308,1.55332,1364800005.0
2005-03-24 07:35:00,1.55288,1.55364,1.55285,1.55346,918099994.0
2005-03-24 07:40:00,1.55356,1.5538,1.55321,1.55351,1580900011.0
2005-03-24 07:45:00,1.5536,1.55387,1.55312,1.55344,1698900007.0
2005-03-24 07:50:00,1.55342,1.55381,1.55324,1.55381,1085500009.0
2005-03-24 07:55:00,1.55337,1.55364,1.55317,1.5535,1594199999.0
2005-03-24 08:00:00,1.55336,1.55378,1.55298,1.55368,1662900010.0
2005-03-24 08:05:00,1.55326,1.55377,1.55315,1.55343,1653499997.0
2005-03-24 08:10:00,1.55332,1.55381,1.55309,1.5533,1376700000.0
2005-03-24 08:15:00,1.55316,1.55355,1.55265,1.55295,2129400005.0
2005-03-24 08:20:00,1.55299,1.55323,1.55255,1.55272,1559800011.0
2005-03-24 08:25:00,1.55269,1.55301,1.55247,1.5528,1401599997.0
2005-03-24 08:30:00,1.5529,1.55323,1.55249,1.5531,1863000007.0
2005-03-24 08:35:00,1.55314,1.5533,1.5527,1.55295,1268200005.0
2005-03-24 08:40:00,1.55276,1.55311,1.55248,1.5527,1637199995.0
2005-03-24 08:45:00,1.55274,1.55302,1.55248,1.55281,1376600001.0
2005-03-24 08:50:00,1.55252,1.55284,1.5524,1.55243,1488399995.0
2005-03-24 08:55:00,1.5527,1.55288,1.55243,1.55269,1585800007.0
2005-03-24 09:00:00,1.55265,1.55284,1.55241,1.5528,1888999988.0
2005-03-24 09:05:00,1.5529,1.55293,1.55222,1.55286,1386700010.0
2005-03-24 09:10:00,1.55278,1.55289,1.55241,1.55266,1330899998.0
2005-03-24 09:15:00,1.55274,1.55301,1.55252,1.55283,1812999994.0
2005-03-24 09:20:00,1.55268,1.55298,1.55259,1.55287,1544699998.0
2005-03-24 09:25:00,1.55279,1.55315,1.55268,1.55287,1556800000.0
2005-03-24 09:30:00,1.55305,1.55312,1.55254,1.55254,1526699996.0
2005-03-24 09:35:00,1.5526,1.55293,1.55246,1.55268,1473300001.0
2005-03-24 09:40:00,1.5528,1.55309,1.55245,1.55309,965899996.0
2005-03-24 09:45:00,1.55323,1.55323,1.55246,1.55255,1690800000.0
2005-03-24 09:50:00,1.55261,1.55304,1.55234,1.55247,1578699997.0
2005-03-24 09:55:00,1.55247,1.55269,1.552,1.5522,1620400004.0
2005-03-24 10:00:00,1.55218,1.55249,1.55194,1.55224,1639199998.0
2005-03-24 10:05:00,1.55213,1.55232,1.55182,1.55227,1835700006.0
2005-03-24 10:10:00,1.5522,1.55244,1.55193,1.55226,1503900005.0
2005-03-24 10:15:00,1.5524,1.55255,1.55204,1.55249,1554600004.0
2005-03-24 10:20:00,1.55217,1.5524,1.5518,1.55225,1424000009.0
2005-03-24 10:25:00,1.5521,1.55245,1.55171,1.55239,1734700012.0
2005-03-24 10:30:00,1.55209,1.55248,1.55193,1.5521,1446799998.0
2005-03-24 10:35:00,1.55211,1.5525,1.55211,1.55229,1073000009.0
2005-03-24 10:40:00,1.5521,1.55229,1.55167,1.552,1693000013.0
2005-03-24 10:45:00,1.55215,1.55225,1.55176,1.55201,1632600005.0
2005-03-24 10:50:00,1.55202,1.55266,1.55189,1.55256,1050500002.0
2005-03-24 10:55:00,1.55243,1.55272,1.55231,1.55234,1392300004.0
2005-03-24 11:00:00,1.55284,1.5529,1.55228,1.55269,990400007.0
2005-03-24 11:05:00,1.55251,1.55283,1.55245,1.55269,1571600003.0
2005-03-24 11:10:00,1.55262,1.55304,1.55256,1.55286,1711399996.0
2005-03-24 11:15:00,1.55284,1.55301,1.55266,1.5528,1324500001.0
2005-03-24 11:20:00,1.55271,1.55299,1.55255,1.55292,1343799998.0
2005-03-24 11:25:00,1.55289,1.55306,1.55263,1.55289,1403500008.0
2005-03-24 11:30:00,1.55273,1.55308,1.55243,1.55267,2000999996.0
2005-03-24 11:35:00,1.55271,1.55309,1.5525,1.55279,1340900007.0
2005-03-24 11:40:00,1.55301,1.55332,1.55285,1.55317,1513500001.0
2005-03-24 11:45:00,1.55327,1.55346,1.55263,1.55263,1289999998.0
2005-03-24 11:50:00,1.55275,1.55296,1.55225,1.55225,1657400002.0
2005-03-24 11:55:00,1.55251,1.55311,1.55223,1.55278,1632400011.0
2005-03-24 12:00:00,1.55281,1.55295,1.55237,1.55251,1687300001.0
2005-03-24 12:05:00,1.55243,1.55255,1.55197,1.55216,1440300001.0
2005-03-24 12:10:00,1.55228,1.55242,1.55186,1.55232,1834299993.0
2005-03-24 12:15:00,1.55216,1.55223,1.55156,1.5519,1354200000.0
2005-03-24 12:20:00,1.55176,1.55274,1.55176,1.55258,1783000007.0
2005-03-24 12:25:00,1.55269,1.55293,1.5524,1.55257,1738400004.0
2005-03-24 12:30:00,1.55258,1.55284,1.55229,1.55239,1877000004.0
2005-03-24 12:35:00,1.55263,1.55286,1.55238,1.55263,1521199997.0
2005-03-24 12:40:00,1.55267,1.55286,1.55205,1.55212,1827900000.0
2005-03-24 12:45:00,1.55218,1.55248,1.55191,1.5524,1615300005.0
2005-03-24 12:50:00,1.55229,1.5525,1.55183,1.55222,1836800001.0
2005-03-24 12:55:00,1.55235,1.55249,1.55178,1.55233,1202300000.0
2005-03-24 13:00:00,1.55236,1.55281,1.55215,1.55244,1578500004.0
2005-03-24 13:05:00,1.55245,1.55296,1.55236,1.55272,1712899998.0
2005-03-24 13:10:00,1.55268,1.55294,1.55228,1.55244,1460200012.0
2005-03-24 13:15:00,1.55254,1.55271,1.55221,1.55249,1679499993.0
2005-03-24 13:20:00,1.55264,1.55272,1.55235,1.55249,1463900001.0
2005-03-24 13:25:00,1.55257,1.5528,1.55215,1.55239,1586999999.0
2005-03-24 13:30:00,1.55248,1.55278,1.55204,1.55262,1548800000.0
2005-03-24 13:35:00,1.55251,1.55282,1.55238,1.55245,1604700008.0
2005-03-24 13:40:00,1.55258,1.55307,1.55229,1.55273,1647299998.0
2005-03-24 13:45:00,1.5526,1.55309,1.55254,1.55285,1373900010.0
2005-03-24 13:50:00,1.55288,1.5535,1.55269,1.5533,1527800003.0
2005-03-24 13:55:00,1.55353,1.5538,1.55331,1.55344,2007300000.0
2005-03-24 14:00:00,1.55346,1.55375,1.55298,1.55371,1760300001.0
2005-03-24 14:05:00,1.5537,1.55389,1.55332,1.55346,1545900011.0
2005-03-24 14:10:00,1.55346,1.55375,1.55333,1.55361,1097800003.0
2005-03-24 14:15:00,1.55364,1.554,1.55363,1.55385,1399199995.0
2005-03-24 14:20:00,1.5537,1.55392,1.55333,1.55358,2107000002.0
2005-03-24 14:25:00,1.55356,1.55403,1.55349,1.55381,1850600010.0
2005-03-24 14:30:00,1.55392,1.55411,1.55355,1.55377,1846699996.0
2005-03-24 14:35:00,1.55396,1.55441,1.55373,1.55399,1486500004.0
2005-03-24 14:40:00,1.55419,1.55429,1.55374,1.55406,1693200002.0
2005-03-24 14:45:00,1.55424,1.55443,1.55393,1.55416,1436000001.0
2005-03-24 14:50:00,1.55402,1.55446,1.55383,1.55408,1558300003.0
2005-03-24 14:55:00,1.55422,1.55439,1.55393,1.55398,980800007.0
2005-03-24 15:00:00,1.55406,1.55432,1.5539,1.55402,1789999992.0
2005-03-24 15:05:00,1.55406,1.55413,1.55364,1.5538,1405199996.0
2005-03-24 15:10:00,1.55381,1.55403,1.5533,1.55363,1492600004.0
2005-03-24 15:15:00,1.55347,1.55393,1.5531,1.55393,1356600003.0
2005-03-24 15:20:00,1.55382,1.55414,1.55352,1.55355,1497200004.0
2005-03-24 15:25:00,1.55377,1.55389,1.55332,1.55332,1428200012.0
2005-03-24 15:30:00,1.55352,1.55379,1.55314,1.55342,1340400003.0
2005-03-24 15:35:00,1.55356,1.5539,1.5534,1.55372,1322700001.0
2005-03-24 15:40:00,1.55343,1.55369,1.55312,1.55368,1441600002.0
2005-03-24 15:45:00,1.55339,1.55357,1.5532,1.5533,1746100007.0
2005-03-24 15:50:00,1.55335,1.5537,1.55324,1.5537,1170399998.0
2005-03-24 15:55:00,1.55333,1.55368,1.55317,1.55336,1991500004.0
2005-03-24 16:00:00,1.55359,1.55362,1.55309,1.55323,1831500001.0
2005-03-24 16:05:00,1.55326,1.55361,1.55297,1.55334,1533200013.0
2005-03-24 16:10:00,1.55346,1.55358,1.55311,1.55335,1781599994.0
2005-03-24 16:15:00,1.55315,1.55361,1.55297,1.55321,1508000009.0
2005-03-24 16:20:00,1.55313,1.55347,1.55305,1.5533,1205999998.0
2005-03-24 16:25:00,1.55331,1.554,1.55319,1.55387,1316100006.0
2005-03-24 16:30:00,1.55383,1.55399,1.55351,1.55385,1458000001.0
2005-03-24 16:35:00,1.55373,1.5539,1.55352,1.55362,1532399988.0
2005-03-24 16:40:00,1.55353,1.55382,1.55339,1.55354,1733900017.0
2005-03-24 16:45:00,1.55347,1.55377,1.55318,1.55341,1760100008.0
2005-03-24 16:50:00,1.55343,1.55374,1.55314,1.55332,1408100001.0
2005-03-24 16:55:00,1.55335,1.55366,1.55313,1.55336,1536700008.0
2005-03-24 17:00:00,1.55323,1.55352,1.55307,1.55322,1673099995.0
2005-03-24 17:05:00,1.55329,1.55374,1.55309,1.55354,1295700005.0
2005-03-24 17:10:00,1.55331,1.55376,1.55328,1.55358,1412499996.0
2005-03-24 17:15:00,1.55357,1.5539,1.55318,1.55379,1604299989.0
2005-03-24 17:20:00,1.55374,1.55385,1.55326,1.55326,1726499995.0
2005-03-24 17:25:00,1.55328,1.55371,1.55314,1.55371,1353800010.0
2005-03-24 17:30:00,1.55332,1.55399,1.55332,1.55374,1800300011.0
2005-03-24 17:35:00,1.55386,1.55428,1.55348,1.55409,1182699998.0
2005-03-24 17:40:00,1.55363,1.55429,1.55363,1.5542,1369500005.0
2005-03-24 17:45:00,1.55414,1.55427,1.55372,1.55395,1721000011.0
2005-03-24 17:50:00,1.55396,1.55417,1.5536,1.55397,1831199988.0
2005-03-24 17:55:00,1.55402,1.55434,1.55383,1.55428,1655900008.0
2005-03-24 18:00:00,1.55412,1.55436,1.5536,1.5537,5841100016.0
2005-03-24 18:05:00,1.5536,1.55433,1.5533,1.55419,9117500025.0
2005-03-24 18:10:00,1.55423,1.55428,1.5535,1.5536,7842100015.0
2005-03-24 18:15:00,1.55363,1.55404,1.55324,1.55375,7669900023.0
2005-03-24 18:20:00,1.55377,1.55396,1.5534,1.5537,5958500018.0
2005-03-24 18:25:00,1.5536,1.55387,1.55331,1.55353,5966200016.0
2005-03-24 18:30:00,1.55353,1.55381,1.55322,1.5534,7685499990.0
2005-03-24 18:35:00,1.55347,1.55362,1.553,1.5533,8917700004.0
2005-03-24 18:40:00,1.5534,1.55385,1.5531,1.55336,4806500015.0
2005-03-24 18:45:00,1.55355,1.55384,1.55326,1.55361,2986600004.0
2005-03-24 18:50:00,1.55341,1.55393,1.55325,1.55357,5283100000.0
2005-03-24 18:55:00,1.55355,1.55391,1.55309,1.55347,5896000012.0
2005-03-24 19:00:00,1.55322,1.55378,1.55308,1.55335,2561600013.0
2005-03-24 19:05:00,1.55354,1.55354,1.55306,1.55336,6843400019.0
2005-03-24 19:10:00,1.55338,1.55359,1.55296,1.55357,3550799997.0
2005-03-24 19:15:00,1.55347,1.55385,1.55308,1.55348,4737600015.0
2005-03-24 19:20:00,1.55357,1.55369,1.55305,1.5535,3904000017.0
2005-03-24 19:25:00,1.5534,1.55368,1.55317,1.55319,4851500012.0
2005-03-24 19:30:00,1.55331,1.55365,1.55312,1.55335,6723999997.0
2005-03-24 19:35:00,1.55336,1.55351,1.55285,1.55305,3757900009.0
2005-03-24 19:40:00,1.55308,1.55337,1.55281,1.5532,3315700020.0
2005-03-24 19:45:00,1.55296,1.55329,1.55292,1.55328,2923100011.0
2005-03-24 19:50:00,1.55291,1.55336,1.55282,1.55307,2127000000.0
2005-03-24 19:55:00,1.55303,1.55348,1.55284,1.55333,6235800017.0
2005-03-24 20:00:00,1.55361,1.55403,1.55347,1.55384,2481700004.0
2005-03-24 20:05:00,1.55382,1.55401,1.55341,1.5536,2948699999.0
2005-03-24 20:10:00,1.55358,1.55376,1.55316,1.55359,3669300006.0
2005-03-24 20:15:00,1.55371,1.5544,1.55292,1.5543,4342099995.0
2005-03-24 20:20:00,1.5542,1.5545,1.55296,1.55332,3817000009.0
2005-03-24 20:25:00,1.5535,1.554,1.55314,1.55331,4883200010.0
2005-03-24 20:30:00,1.5543,1.5544,1.55272,1.55307,2196800005.0
2005-03-24 20:35:00,1.55303,1.55328,1.55255,1.55278,5064700005.0
2005-03-24 20:40:00,1.55277,1.55328,1.55255,1.55291,4231400011.0
2005-03-24 20:45:00,1.55308,1.55337,1.55286,1.55312,4588200022.0
2005-03-24 20:50:00,1.55326,1.55349,1.55272,1.55318,5949100018.0
2005-03-24 20:55:00,1.55309,1.5543,1.55282,1.554,6234299993.0
2005-03-24 21:00:00,1.5541,1.5541,1.55315,1.55346,5778599994.0
2005-03-24 21:05:00,1.55355,1.55364,1.5529,1.55312,2722300004.0
2005-03-24 21:10:00,1.5534,1.5538,1.55321,1.55352,3789699997.0
2005-03-24 21:15:00,1.55377,1.55419,1.55333,1.55386,3595300014.0
2005-03-24 21:20:00,1.5542,1.55481,1.55406,1.55416,7915400037.0
2005-03-24 21:25:00,1.5542,1.55426,1.55373,1.55398,3320700006.0
2005-03-24 21:30:00,1.55402,1.55429,1.55369,1.55421,4272299994.0
2005-03-24 21:35:00,1.55419,1.55435,1.55366,1.5538,2258200008.0
2005-03-24 21:40:00,1.554,1.55426,1.55333,1.55355,4716400015.0
2005-03-24 21:45:00,1.55384,1.55423,1.55353,1.5539,4869400005.0
2005-03-24 21:50:00,1.55397,1.55413,1.55351,1.55391,2811300001.0
2005-03-24 21:55:00,1.55391,1.55412,1.55346,1.5537,3474700006.0
2005-03-24 22:00:00,1.55391,1.55426,1.55358,1.55416,3483500015.0
2005-03-24 22:05:00,1.55389,1.55418,1.55348,1.55409,1790900010.0
2005-03-24 22:10:00,1.55394,1.55419,1.5536,1.55375,1721300010.0
2005-03-24 22:15:00,1.55365,1.55418,1.55359,1.55388,1681400000.0
2005-03-24 22:20:00,1.55366,1.5542,1.55353,1.55396,2195900009.0
2005-03-24 22:25:00,1.55384,1.55408,1.55351,1.55384,2987800011.0
2005-03-24 22:30:00,1.5536,1.55402,1.55348,1.55381,1959900003.0
2005-03-24 22:35:00,1.55391,1.55417,1.55375,1.55417,2520800009.0
2005-03-24 22:40:00,1.55402,1.5543,1.55373,1.55402,3929999989.0
2005-03-24 22:45:00,1.55414,1.5543,1.55364,1.55399,1965399998.0
2005-03-24 22:50:00,1.554,1.55421,1.55353,1.55386,2140700008.0
2005-03-24 22:55:00,1.554,1.5542,1.55349,1.55377,1408400007.0
2005-03-24 23:00:00,1.55391,1.55424,1.55359,1.55407,1780400004.0
2005-03-24 23:05:00,1.55404,1.55423,1.55354,1.55406,1527699993.0
2005-03-24 23:10:00,1.55393,1.55426,1.55382,1.5541,1634999994.0
2005-03-24 23:15:00,1.55386,1.55436,1.5538,1.55398,1775900013.0
2005-03-24 23:20:00,1.55409,1.55433,1.55358,1.55409,1476199994.0
2005-03-24 23:25:00,1.55402,1.55457,1.55369,1.55418,1793500009.0
2005-03-24 23:30:00,1.55402,1.5546,1.55389,1.55418,1721400011.0
2005-03-24 23:35:00,1.5544,1.55461,1.55389,1.55402,1861300004.0
2005-03-24 23:40:00,1.55393,1.55442,1.5539,1.55422,1724200000.0
2005-03-24 23:45:00,1.55427,1.55457,1.55409,1.55443,1353100007.0
2005-03-24 23:50:00,1.55415,1.55454,1.55398,1.554,1072900003.0
2005-03-24 23:55:00,1.55435,1.5544,1.55392,1.55424,1233899992.0
2005-03-25 00:00:00,1.55439,1.55441,1.55385,1.55392,1475700005.0
2005-03-25 00:05:00,1.55395,1.5543,1.55366,1.55366,1731500002.0
2005-03-25 00:10:00,1.55395,1.55409,1.55336,1.55345,1716400002.0
2005-03-25 00:15:00,1.55352,1.55385,1.55317,1.55344,1570500011.0
2005-03-25 00:20:00,1.55365,1.55382,1.55325,1.55335,1500599999.0
2005-03-25 00:25:00,1.55344,1.55409,1.55336,1.55378,1587600001.0
2005-03-25 00:30:00,1.55353,1.55397,1.55335,1.55378,1566600001.0
2005-03-25 00:35:00,1.55378,1.55395,1.55347,1.55369,1292699992.0
2005-03-25 00:40:00,1.55362,1.55394,1.55342,1.55394,1511000010.0
2005-03-25 00:45:00,1.55372,1.55402,1.55349,1.55393,1528300001.0
2005-03-25 00:50:00,1.55355,1.55395,1.5533,1.55376,1492700013.0
2005-03-25 00:55:00,1.55353,1.55415,1.55345,1.55375,1864600001.0
2005-03-25 01:00:00,1.55388,1.55404,1.55325,1.55337,1637799997.0
2005-03-25 01:05:00,1.5536,1.55399,1.55314,1.55367,936900007.0
2005-03-25 01:10:00,1.5535,1.55393,1.55339,1.55353,1239700002.0
2005-03-25 01:15:00,1.55367,1.55399,1.55351,1.55358,1157499998.0
2005-03-25 01:20:00,1.55379,1.55391,1.55323,1.55353,1011200002.0
2005-03-25 01:25:00,1.55353,1.55398,1.55324,1.55363,1636800010.0
2005-03-25 01:30:00,1.55352,1.554,1.5535,1.55382,1046400003.0
2005-03-25 01:35:00,1.55377,1.55403,1.55346,1.55374,1262000010.0
2005-03-25 01:40:00,1.55355,1.55412,1.55347,1.55396,1371200000.0
2005-03-25 01:45:00,1.55407,1.55497,1.55397,1.55497,1471900012.0
2005-03-25 01:50:00,1.55485,1.55514,1.55466,1.5549,1605300005.0
2005-03-25 01:55:00,1.55494,1.55505,1.55453,1.55472,1313600007.0
2005-03-25 02:00:00,1.5549,1.5549,1.55436,1.55482,1532800012.0
2005-03-25 02:05:00,1.55467,1.55503,1.55435,1.55491,1812999991.0
2005-03-25 02:10:00,1.55468,1.55486,1.55411,1.55441,1514999997.0
2005-03-25 02:15:00,1.55447,1.55494,1.55434,1.55447,1378300013.0
2005-03-25 02:20:00,1.55441,1.55488,1.55412,1.55456,1518000003.0
2005-03-25 02:25:00,1.55459,1.55473,1.55397,1.5545,1506199997.0
2005-03-25 02:30:00,1.55439,1.5547,1.55382,1.55423,1408100009.0
2005-03-25 02:35:00,1.55435,1.55461,1.55419,1.55447,1685999992.0
2005-03-25 02:40:00,1.5542,1.55481,1.55407,1.55481,1790899996.0
2005-03-25 02:45:00,1.55443,1.5549,1.55414,1.55452,1199700004.0
2005-03-25 02:50:00,1.55433,1.5548,1.55413,1.55446,1355399993.0
2005-03-25 02:55:00,1.5546,1.55478,1.55425,1.55431,1183900002.0
2005-03-25 03:00:00,1.55444,1.55453,1.55366,1.55403,1789100000.0
2005-03-25 03:05:00,1.55443,1.55467,1.55415,1.5546,1348100000.0
2005-03-25 03:10:00,1.5545,1.5547,1.55409,1.55423,1621199998.0
2005-03-25 03:15:00,1.55427,1.55462,1.55409,1.5543,1713600000.0
2005-03-25 03:20:00,1.55428,1.5547,1.55413,1.55445,1360000004.0
2005-03-25 03:25:00,1.55451,1.55486,1.5541,1.55438,1487700005.0
2005-03-25 03:30:00,1.55419,1.55484,1.55418,1.55449,1567699996.0
2005-03-25 03:35:00,1.55417,1.55486,1.55417,1.55471,1588900000.0
2005-03-25 03:40:00,1.55456,1.55483,1.55431,1.55457,1737199992.0
2005-03-25 03:45:00,1.5547,1.55478,1.55414,1.55456,1744800005.0
2005-03-25 03:50:00,1.55453,1.55491,1.5542,1.55448,1395400007.0
2005-03-25 03:55:00,1.55452,1.55483,1.55433,1.55465,1688000012.0
2005-03-25 04:00:00,1.55445,1.55484,1.55423,1.55465,1391500008.0
2005-03-25 04:05:00,1.55457,1.55484,1.55422,1.55479,1336700005.0
2005-03-25 04:10:00,1.55459,1.555,1.55426,1.55435,1239900006.0
2005-03-25 04:15:00,1.55461,1.55494,1.55449,1.55459,1566499992.0
2005-03-25 04:20:00,1.55473,1.55504,1.55447,1.55466,1919400017.0
2005-03-25 04:25:00,1.55478,1.55493,1.55437,1.55445,1721399998.0
2005-03-25 04:30:00,1.55478,1.55493,1.55432,1.55484,1617599991.0
2005-03-25 04:35:00,1.55464,1.55494,1.5543,1.55474,1332200009.0
2005-03-25 04:40:00,1.55458,1.55461,1.55386,1.5539,1504099999.0
2005-03-25 04:45:00,1.55424,1.55458,1.55403,1.55419,1627800007.0
2005-03-25 04:50:00,1.55401,1.55462,1.55393,1.5543,1307400008.0
2005-03-25 04:55:00,1.55443,1.55458,1.55409,1.55438,2111500012.0
2005-03-25 05:00:00,1.55427,1.5547,1.55422,1.55451,1297700002.0
2005-03-25 05:05:00,1.55455,1.55478,1.55419,1.55439,1725199998.0
2005-03-25 05:10:00,1.55444,1.55475,1.554,1.55444,942199991.0
2005-03-25 05:15:00,1.55433,1.55459,1.55415,1.55432,1141200006.0
2005-03-25 05:20:00,1.55444,1.55463,1.55387,1.55432,1350899995.0
2005-03-25 05:25:00,1.5543,1.55455,1.55394,1.55433,1350800013.0
2005-03-25 05:30:00,1.55446,1.55458,1.55386,1.55411,1376200001.0
2005-03-25 05:35:00,1.55411,1.55452,1.55397,1.55407,1427199999.0
2005-03-25 05:40:00,1.55432,1.55453,1.55411,1.55424,1301000002.0
2005-03-25 05:45:00,1.55433,1.5545,1.55393,1.55402,1532300002.0
2005-03-25 05:50:00,1.55438,1.55451,1.55396,1.55403,1536400002.0
2005-03-25 05:55:00,1.5544,1.55446,1.55393,1.55427,1382999994.0
2005-03-25 06:00:00,1.55427,1.55449,1.55385,1.55428,1209100012.0
2005-03-25 06:05:00,1.55439,1.55459,1.55402,1.55424,1904900000.0
2005-03-25 06:10:00,1.55401,1.55441,1.55384,1.5541,1415000007.0
2005-03-25 06:15:00,1.55447,1.5545,1.55402,1.55423,1655199999.0
2005-03-25 06:20:00,1.55438,1.55453,1.55394,1.5543,1831199998.0
2005-03-25 06:25:00,1.55403,1.55462,1.55392,1.55437,1231600005.0
2005-03-25 06:30:00,1.55434,1.55463,1.55404,1.55431,1491899991.0
2005-03-25 06:35:00,1.55442,1.55462,1.55399,1.55428,1776300004.0
2005-03-25 06:40:00,1.55425,1.55449,1.55392,1.55414,1286900012.0
2005-03-25 06:45:00,1.55415,1.55454,1.55376,1.5538,1132399994.0
2005-03-25 06:50:00,1.55395,1.5543,1.55383,1.55408,1462699996.0
2005-03-25 06:55:00,1.55387,1.55419,1.55363,1.55412,1916299998.0
2005-03-25 07:00:00,1.55398,1.55428,1.55369,1.55394,1685699989.0
2005-03-25 07:05:00,1.55408,1.55432,1.55368,1.55378,1399600008.0
2005-03-25 07:10:00,1.55378,1.55407,1.55354,1.55377,1338499998.0
2005-03-25 07:15:00,1.55345,1.5541,1.55342,1.55377,1396399999.0
2005-03-25 07:20:00,1.55364,1.5543,1.55345,1.55388,1563300012.0
2005-03-25 07:25:00,1.55346,1.55416,1.55344,1.554,1325700004.0
2005-03-25 07:30:00,1.55397,1.5541,1.55358,1.55362,1137999998.0
2005-03-25 07:35:00,1.5537,1.55421,1.5536,1.55388,1353599997.0
2005-03-25 07:40:00,1.55375,1.55417,1.55338,1.55393,1381200007.0
2005-03-25 07:45:00,1.5541,1.5541,1.55342,1.55386,1489900005.0
2005-03-25 07:50:00,1.5539,1.55413,1.55332,1.55391,1614800000.0
2005-03-25 07:55:00,1.55395,1.55412,1.55315,1.5539,1700900003.0
2005-03-25 08:00:00,1.55395,1.55399,1.55322,1.55368,1595600006.0
2005-03-25 08:05:00,1.55346,1.55373,1.55316,1.55335,2021900005.0
2005-03-25 08:10:00,1.55352,1.55386,1.55307,1.55368,1955499994.0
2005-03-25 08:15:00,1.55368,1.55389,1.55307,1.55367,1753399987.0
2005-03-25 08:20:00,1.5532,1.55384,1.55293,1.55366,1158100011.0
2005-03-25 08:25:00,1.55367,1.55391,1.55324,1.55368,1515200013.0
2005-03-25 08:30:00,1.55379,1.55379,1.55317,1.55364,1430000007.0
2005-03-25 08:35:00,1.55342,1.55395,1.55313,1.55358,1502400005.0
2005-03-25 08:40:00,1.55334,1.55392,1.55321,1.55376,1287100002.0
2005-03-25 08:45:00,1.55372,1.55395,1.55333,1.55355,1298500002.0
2005-03-25 08:50:00,1.55333,1.55384,1.55321,1.55373,1237700002.0
2005-03-25 08:55:00,1.55366,1.55413,1.55331,1.55394,1316800005.0
2005-03-25 09:00:00,1.55367,1.55396,1.55341,1.55363,1391300002.0
2005-03-25 09:05:00,1.55355,1.55397,1.55328,1.55367,1599999994.0
2005-03-25 09:10:00,1.55356,1.55382,1.55318,1.5538,1548100003.0
2005-03-25 09:15:00,1.55388,1.55391,1.55345,1.55384,1455900009.0
2005-03-25 09:20:00,1.55376,1.55396,1.55326,1.55367,1535399998.0
2005-03-25 09:25:00,1.55363,1.55392,1.55319,1.55331,1477999998.0
2005-03-25 09:30:00,1.55342,1.55371,1.55307,1.55339,1542099993.0
2005-03-25 09:35:00,1.55345,1.55391,1.55324,1.55331,1230899996.0
2005-03-25 09:40:00,1.5534,1.55373,1.55308,1.55326,1475300002.0
2005-03-25 09:45:00,1.55358,1.55392,1.55325,1.55346,1386100012.0
2005-03-25 09:50:00,1.55333,1.55377,1.55326,1.55348,1437900011.0
2005-03-25 09:55:00,1.55368,1.55376,1.55321,1.55338,1678100011.0
2005-03-25 10:00:00,1.55342,1.55385,1.5531,1.55344,1733400001.0
2005-03-25 10:05:00,1.55338,1.55368,1.55311,1.55332,1528999998.0
2005-03-25 10:10:00,1.5534,1.5536,1.55322,1.55358,1573400000.0
2005-03-25 10:15:00,1.5533,1.55367,1.55303,1.55351,1912800018.0
2005-03-25 10:20:00,1.55354,1.55413,1.55305,1.55368,1309300000.0
2005-03-25 10:25:00,1.55358,1.55379,1.55323,1.55345,1432299996.0
2005-03-25 10:30:00,1.55296,1.55384,1.55296,1.55333,1678900011.0
2005-03-25 10:35:00,1.55325,1.5538,1.55325,1.55371,1296600002.0
2005-03-25 10:40:00,1.55364,1.55404,1.55325,1.55381,1766300001.0
2005-03-25 10:45:00,1.55362,1.55383,1.55347,1.55359,1822400009.0
2005-03-25 10:50:00,1.5537,1.5539,1.55338,1.55364,1353100005.0
2005-03-25 10:55:00,1.55344,1.5538,1.55325,1.55337,2081400013.0
2005-03-25 11:00:00,1.55361,1.55387,1.55321,1.55387,1234599998.0
2005-03-25 11:05:00,1.55353,1.55381,1.55314,1.5536,1360700002.0
2005-03-25 11:10:00,1.55373,1.55377,1.55326,1.55368,1450700003.0
2005-03-25 11:15:00,1.55369,1.55426,1.55315,1.55358,1720600007.0
2005-03-25 11:20:00,1.55336,1.55399,1.55331,1.55378,1911500014.0
2005-03-25 11:25:00,1.55346,1.55381,1.55325,1.55355,1235200018.0
2005-03-25 11:30:00,1.55347,1.55409,1.55345,1.55378,1930100006.0
2005-03-25 11:35:00,1.55385,1.55402,1.5535,1.5536,1421299999.0
2005-03-25 11:40:00,1.55359,1.55411,1.55347,1.55362,1601900016.0
2005-03-25 11:45:00,1.55388,1.55402,1.55342,1.55376,1393700003.0
2005-03-25 11:50:00,1.55363,1.55408,1.55346,1.55379,1207899999.0
2005-03-25 11:55:00,1.5538,1.55399,1.5535,1.55387,1323900007.0
2005-03-25 12:00:00,1.55379,1.5541,1.55346,1.55389,1584199998.0
2005-03-25 12:05:00,1.55404,1.55404,1.55348,1.55376,1565500000.0
2005-03-25 12:10:00,1.55362,1.55402,1.5536,1.55394,1564400002.0
2005-03-25 12:15:00,1.55397,1.55411,1.55356,1.55381,1588200010.0
2005-03-25 12:20:00,1.55375,1.55399,1.5534,1.55395,1899700002.0
2005-03-25 12:25:00,1.55389,1.55407,1.55326,1.55383,1389700002.0
2005-03-25 12:30:00,1.55363,1.55416,1.55351,1.55379,1256499998.0
2005-03-25 12:35:00,1.55395,1.55412,1.55353,1.55374,1688500000.0
2005-03-25 12:40:00,1.55391,1.55398,1.55327,1.55327,1611299994.0
2005-03-25 12:45:00,1.55305,1.55394,1.55303,1.55358,1326700009.0
2005-03-25 12:50:00,1.55359,1.55373,1.55312,1.55348,1540799999.0
2005-03-25 12:55:00,1.55376,1.55405,1.5534,1.55352,1366500002.0
2005-03-25 13:00:00,1.55352,1.55385,1.55319,1.55353,1141400006.0
2005-03-25 13:05:00,1.55345,1.55374,1.55302,1.55323,1077799992.0
2005-03-25 13:10:00,1.5535,1.55373,1.55322,1.55352,1602199990.0
2005-03-25 13:15:00,1.55334,1.55396,1.55298,1.55396,1517400008.0
2005-03-25 13:20:00,1.55354,1.55392,1.5535,1.55364,1366400014.0
2005-03-25 13:25:00,1.55379,1.55398,1.55353,1.55386,1750800007.0
2005-03-25 13:30:00,1.55391,1.5542,1.55339,1.55364,1482300005.0
2005-03-25 13:35:00,1.55366,1.55408,1.55364,1.55398,1233200002.0
2005-03-25 13:40:00,1.55396,1.55398,1.55347,1.55388,1352100002.0
2005-03-25 13:45:00,1.55382,1.55414,1.55352,1.55369,1440100004.0
2005-03-25 13:50:00,1.55379,1.5541,1.55362,1.5541,1603999996.0
2005-03-25 13:55:00,1.554,1.55419,1.55344,1.55409,1437100000.0
2005-03-25 14:00:00,1.55418,1.55428,1.55364,1.55384,1811900003.0
2005-03-25 14:05:00,1.55398,1.55404,1.55358,1.55373,1381800002.0
2005-03-25 14:10:00,1.55381,1.55424,1.55357,1.55381,1219500000.0
2005-03-25 14:15:00,1.554,1.55411,1.55363,1.55393,1357099998.0
2005-03-25 14:20:00,1.55415,1.55419,1.55369,1.55412,1640600000.0
2005-03-25 14:25:00,1.55385,1.55415,1.55337,1.55413,1584299999.0
2005-03-25 14:30:00,1.55419,1.55426,1.55368,1.55389,1719400008.0
2005-03-25 14:35:00,1.55404,1.55413,1.55354,1.55377,1494999997.0
2005-03-25 14:40:00,1.55407,1.55413,1.55362,1.55386,1572900009.0
2005-03-25 14:45:00,1.55356,1.55399,1.55339,1.55378,1656100003.0
2005-03-25 14:50:00,1.55377,1.55396,1.55321,1.55346,1339099998.0
2005-03-25 14:55:00,1.5533,1.55362,1.55311,1.55335,1792300012.0
2005-03-25 15:00:00,1.5532,1.55411,1.5532,1.55372,1462299999.0
2005-03-25 15:05:00,1.55368,1.55403,1.55335,1.5536,1308900004.0
2005-03-25 15:10:00,1.5537,1.554,1.55332,1.55366,1560700011.0
2005-03-25 15:15:00,1.55383,1.55415,1.55355,1.55388,1460900006.0
2005-03-25 15:20:00,1.55408,1.55408,1.55356,1.55379,1586399998.0
2005-03-25 15:25:00,1.5538,1.55397,1.55346,1.55361,1262200006.0
2005-03-25 15:30:00,1.55371,1.55402,1.55362,1.55384,1057700007.0
2005-03-25 15:35:00,1.55408,1.55426,1.55347,1.55371,1616300002.0
2005-03-25 15:40:00,1.55387,1.5542,1.55353,1.55392,1152699992.0
2005-03-25 15:45:00,1.55386,1.55441,1.55352,1.55397,1500500004.0
2005-03-25 15:50:00,1.55376,1.55427,1.55342,1.55409,1386099998.0
2005-03-25 15:55:00,1.55374,1.55416,1.55369,1.55396,1638699997.0
2005-03-25 16:00:00,1.55402,1.55443,1.55374,1.55404,1896800000.0
2005-03-25 16:05:00,1.55443,1.55446,1.55379,1.55388,1448299996.0
2005-03-25 16:10:00,1.55428,1.55448,1.55345,1.55395,1685400002.0
2005-03-25 16:15:00,1.55402,1.55429,1.55341,1.55382,2066600006.0
2005-03-25 16:20:00,1.55379,1.5544,1.55366,1.55396,1605899994.0
2005-03-25 16:25:00,1.55362,1.5543,1.55362,1.5537,1442000001.0
2005-03-25 16:30:00,1.55371,1.55428,1.55336,1.55398,1698600004.0
2005-03-25 16:35:00,1.55396,1.5541,1.55341,1.55387,1835900005.0
2005-03-25 16:40:00,1.55375,1.55415,1.55329,1.55368,1586299996.0
2005-03-25 16:45:00,1.55384,1.55397,1.55323,1.55352,1234300002.0
2005-03-25 16:50:00,1.55349,1.55388,1.55325,1.55353,1661300000.0
2005-03-25 16:55:00,1.55399,1.55451,1.55304,1.55337,1281300015.0
2005-03-25 17:00:00,1.55292,1.55393,1.55292,1.55356,1636199998.0
2005-03-25 17:05:00,1.55391,1.55439,1.5537,1.55387,1556900003.0
2005-03-25 17:10:00,1.55371,1.55399,1.55343,1.55367,1601400010.0
2005-03-25 17:15:00,1.55386,1.55433,1.55337,1.55416,1480700008.0
2005-03-25 17:20:00,1.55401,1.55439,1.55354,1.55369,1618800003.0
2005-03-25 17:25:00,1.55376,1.55483,1.55372,1.55483,1113000000.0
2005-03-25 17:30:00,1.55412,1.55456,1.55329,1.5542,1602700000.0
2005-03-25 17:35:00,1.55404,1.55435,1.55372,1.55392,1564500004.0
2005-03-25 17:40:00,1.5538,1.55409,1.55328,1.55383,1246900003.0
2005-03-25 17:45:00,1.55408,1.55416,1.55347,1.55355,1535700006.0
2005-03-25 17:50:00,1.55353,1.55384,1.55316,1.55379,1667900012.0
2005-03-25 17:55:00,1.55387,1.55446,1.55326,1.55404,1191399997.0
2005-03-25 18:00:00,1.554,1.55443,1.55368,1.5539,3697000020.0
2005-03-25 18:05:00,1.5538,1.5542,1.55347,1.55347,7007200040.0
2005-03-25 18:10:00,1.55358,1.55416,1.55352,1.55394,3358700008.0
2005-03-25 18:15:00,1.55345,1.55424,1.55335,1.5541,5530100013.0
2005-03-25 18:20:00,1.55393,1.5543,1.55362,1.5543,4980500015.0
2005-03-25 18:25:00,1.55371,1.55387,1.55354,1.55363,5030200007.0
2005-03-25 18:30:00,1.55367,1.5542,1.55308,1.5542,7429199978.0
2005-03-25 18:35:00,1.55376,1.55435,1.55348,1.5537,8132299998.0
2005-03-25 18:40:00,1.5542,1.55471,1.55313,1.55355,4634400013.0
2005-03-25 18:45:00,1.55364,1.55383,1.55311,1.55365,2604400005.0
2005-03-25 18:50:00,1.55371,1.55397,1.55322,1.55347,5781300004.0
2005-03-25 18:55:00,1.5535,1.55415,1.55322,1.5534,5828499986.0
2005-03-25 19:00:00,1.55351,1.55388,1.5532,1.5534,2597200006.0
2005-03-25 19:05:00,1.55344,1.5541,1.55308,1.55406,6356600025.0
2005-03-25 19:10:00,1.55407,1.55422,1.55351,1.55392,4017700008.0
2005-03-25 19:15:00,1.55396,1.55407,1.55331,1.55353,4794300030.0
2005-03-25 19:20:00,1.5538,1.55403,1.5533,1.55352,3695400006.0
2005-03-25 19:25:00,1.55376,1.55421,1.5532,1.55323,4631100012.0
2005-03-25 19:30:00,1.5545,1.5545,1.55329,1.5536,5668000016.0
2005-03-25 19:35:00,1.55367,1.55391,1.55303,1.55345,4171300014.0
2005-03-25 19:40:00,1.55365,1.55397,1.55332,1.55358,3030099997.0
2005-03-25 19:45:00,1.55361,1.55409,1.55311,1.55344,3216900014.0
2005-03-25 19:50:00,1.55348,1.55418,1.55326,1.55388,2384700004.0
2005-03-25 19:55:00,1.55383,1.5543,1.55358,1.55401,6432399999.0
2005-03-25 20:00:00,1.55431,1.55448,1.55365,1.55392,2316100011.0
2005-03-25 20:05:00,1.55371,1.55427,1.55359,1.55403,3229400006.0
2005-03-25 20:10:00,1.55397,1.55422,1.55351,1.55387,3955700006.0
2005-03-25 20:15:00,1.55417,1.55455,1.55377,1.55415,4165900014.0
2005-03-25 20:20:00,1.5548,1.5548,1.55369,1.55405,3813900005.0
2005-03-25 20:25:00,1.55403,1.5548,1.55348,1.55436,4787700012.0
2005-03-25 20:30:00,1.5546,1.5548,1.55382,1.55386,2486399993.0
2005-03-25 20:35:00,1.55395,1.55449,1.55343,1.55401,4728300006.0
2005-03-25 20:40:00,1.55404,1.55457,1.55386,1.55424,4177599985.0
2005-03-25 20:45:00,1.55412,1.55444,1.55353,1.55434,4517900012.0
2005-03-25 20:50:00,1.55413,1.55431,1.55374,1.55412,5832700024.0
2005-03-25 20:55:00,1.55403,1.5548,1.55395,1.5546,3617900008.0
2005-03-25 21:00:00,1.5545,1.5546,1.55394,1.55409,6350000029.0
2005-03-25 21:05:00,1.55406,1.55448,1.55367,1.55427,2468600010.0
2005-03-25 21:10:00,1.55448,1.55469,1.55387,1.55432,3626300002.0
2005-03-25 21:15:00,1.55425,1.55444,1.5539,1.55428,4358100014.0
2005-03-25 21:20:00,1.5542,1.55469,1.55393,1.55458,5413299993.0
2005-03-25 21:25:00,1.55458,1.55464,1.55389,1.55413,3666999989.0
2005-03-25 21:30:00,1.55373,1.55457,1.55373,1.55408,4815499994.0
2005-03-25 21:35:00,1.55421,1.5544,1.55383,1.55425,2167200008.0
2005-03-25 21:40:00,1.55435,1.55456,1.55387,1.55388,4186600000.0
2005-03-25 21:45:00,1.55396,1.55472,1.5538,1.55456,4842800016.0
2005-03-25 21:50:00,1.55425,1.55458,1.55345,1.55435,3643100013.0
2005-03-25 21:55:00,1.55428,1.55451,1.5537,1.55415,3295000018.0
2005-03-25 22:00:00,1.55395,1.55452,1.55347,1.55415,2998099994.0
2005-03-25 22:05:00,1.55423,1.55439,1.55373,1.55398,2310700018.0
2005-03-25 22:10:00,1.55391,1.55431,1.55317,1.55366,2103799999.0
2005-03-25 22:15:00,1.5539,1.55433,1.55344,1.55383,2159800004.0
2005-03-25 22:20:00,1.55332,1.55455,1.55332,1.55362,2167100008.0
2005-03-25 22:25:00,1.55394,1.55455,1.55375,1.55395,2871200011.0
2005-03-25 22:30:00,1.55381,1.55464,1.55359,1.55404,2499300003.0
2005-03-25 22:35:00,1.5543,1.55444,1.55363,1.5543,2470700005.0
2005-03-25 22:40:00,1.55402,1.55459,1.55387,1.55449,4032400009.0
2005-03-25 22:45:00,1.55411,1.55469,1.55366,1.55428,2024600010.0
2005-03-25 22:50:00,1.55469,1.55475,1.55363,1.55399,2216699995.0
2005-03-25 22:55:00,1.55414,1.55444,1.5535,1.55371,1812100013.0
2005-03-25 23:00:00,1.55382,1.55454,1.55362,1.55431,1443900000.0
2005-03-25 23:05:00,1.55423,1.55459,1.55353,1.5542,1803200003.0
2005-03-25 23:10:00,1.55357,1.55461,1.55353,1.55417,1191899994.0
2005-03-25 23:15:00,1.55442,1.55461,1.55348,1.55388,1350500001.0
2005-03-25 23:20:00,1.55412,1.55465,1.55387,1.55426,1306800012.0
2005-03-25 23:25:00,1.55383,1.55456,1.55382,1.55443,977600005.0
2005-03-25 23:30:00,1.55448,1.55462,1.55395,1.55399,1676599995.0
2005-03-25 23:35:00,1.5541,1.55448,1.55365,1.55419,1432999990.0
2005-03-25 23:40:00,1.55419,1.55451,1.55384,1.55451,1315600000.0
2005-03-25 23:45:00,1.55425,1.55455,1.55396,1.55436,1353299993.0
2005-03-25 23:50:00,1.55409,1.55446,1.55388,1.55423,1331900002.0
2005-03-25 23:55:00,1.55426,1.55457,1.55372,1.55372,1405900004.0
2005-03-28 00:00:00,1.55416,1.55464,1.55366,1.55366,1606700017.0
2005-03-28 00:05:00,1.55401,1.55456,1.55383,1.55404,1850000011.0
2005-03-28 00:10:00,1.55449,1.55456,1.55402,1.55451,1921800003.0
2005-03-28 00:15:00,1.5545,1.55469,1.55395,1.55442,2533300009.0
2005-03-28 00:20:00,1.55439,1.55465,1.55386,1.55437,2080400001.0
2005-03-28 00:25:00,1.55457,1.55467,1.55404,1.55423,2083000000.0
2005-03-28 00:30:00,1.55391,1.55462,1.55378,1.5544,2127600002.0
2005-03-28 00:35:00,1.55454,1.5546,1.554,1.55458,1704699999.0
2005-03-28 00:40:00,1.55448,1.55459,1.55384,1.55449,2010300017.0
2005-03-28 00:45:00,1.55437,1.55466,1.55407,1.55456,2342399994.0
2005-03-28 00:50:00,1.55451,1.55464,1.55417,1.55448,1913899998.0
2005-03-28 00:55:00,1.55446,1.55465,1.5541,1.55437,2387300001.0
2005-03-28 01:00:00,1.55447,1.5549,1.5536,1.55437,2202000016.0
2005-03-28 01:05:00,1.55436,1.55462,1.55397,1.55408,2095600004.0
2005-03-28 01:10:00,1.5544,1.55473,1.55401,1.5544,2032500005.0
2005-03-28 01:15:00,1.55453,1.5546,1.55395,1.55412,2207100002.0
2005-03-28 01:20:00,1.5542,1.5545,1.55376,1.55426,1613199999.0
2005-03-28 01:25:00,1.5541,1.5545,1.55351,1.55399,1846000013.0
2005-03-28 01:30:00,1.55402,1.55432,1.55349,1.55396,2150600006.0
2005-03-28 01:35:00,1.554,1.55438,1.55329,1.55335,2352300003.0
2005-03-28 01:40:00,1.55338,1.55436,1.55318,1.55392,2377800005.0
2005-03-28 01:45:00,1.55397,1.55423,1.55342,1.55374,2062800004.0
2005-03-28 01:50:00,1.55367,1.5541,1.55332,1.55381,2289100017.0
2005-03-28 01:55:00,1.55374,1.55411,1.55331,1.55334,1732099989.0
2005-03-28 02:00:00,1.55361,1.55427,1.55343,1.55397,1365199998.0
2005-03-28 02:05:00,1.55378,1.55401,1.55332,1.55332,1569799996.0
2005-03-28 02:10:00,1.55396,1.55431,1.55326,1.55405,1676599999.0
2005-03-28 02:15:00,1.55401,1.55414,1.55341,1.55381,1715700006.0
2005-03-28 02:20:00,1.5534,1.55455,1.55328,1.55379,1899300010.0
2005-03-28 02:25:00,1.55413,1.55445,1.55377,1.55406,1532700014.0
2005-03-28 02:30:00,1.55403,1.55431,1.5533,1.55395,1410599991.0
2005-03-28 02:35:00,1.55433,1.55433,1.55356,1.5541,1852700006.0
2005-03-28 02:40:00,1.55405,1.5543,1.55333,1.55398,1590400004.0
2005-03-28 02:45:00,1.5538,1.55442,1.55335,1.55423,1531899993.0
2005-03-28 02:50:00,1.55402,1.55442,1.55363,1.55419,1552499996.0
2005-03-28 02:55:00,1.55417,1.55499,1.55347,1.55355,1712000002.0
2005-03-28 03:00:00,1.55429,1.55465,1.55373,1.55424,1762800000.0
2005-03-28 03:05:00,1.55409,1.55464,1.55405,1.55433,1874599999.0
2005-03-28 03:10:00,1.55374,1.55462,1.5536,1.55416,1508800006.0
2005-03-28 03:15:00,1.55437,1.55453,1.55341,1.55383,1784400012.0
2005-03-28 03:20:00,1.55368,1.55402,1.55345,1.55375,1736000006.0
2005-03-28 03:25:00,1.55347,1.55449,1.55337,1.55415,1621700003.0
2005-03-28 03:30:00,1.55429,1.55452,1.5538,1.55391,1805400007.0
2005-03-28 03:35:00,1.554,1.55457,1.55376,1.55428,1894300003.0
2005-03-28 03:40:00,1.55424,1.55442,1.55357,1.55357,1406500004.0
2005-03-28 03:45:00,1.55378,1.55445,1.55365,1.55422,1654600007.0
2005-03-28 03:50:00,1.55427,1.55436,1.55322,1.55395,1550200002.0
2005-03-28 03:55:00,1.55365,1.55424,1.55357,1.55387,1722700012.0
2005-03-28 04:00:00,1.55378,1.55456,1.55352,1.55404,1640700010.0
2005-03-28 04:05:00,1.5545,1.5548,1.55366,1.55441,1694700000.0
2005-03-28 04:10:00,1.55453,1.55475,1.5538,1.55454,1746800001.0
2005-03-28 04:15:00,1.55442,1.55486,1.55413,1.55442,1384200001.0
2005-03-28 04:20:00,1.55475,1.55493,1.5539,1.55418,1397700000.0
2005-03-28 04:25:00,1.55453,1.55468,1.55386,1.55422,1637699996.0
2005-03-28 04:30:00,1.55457,1.55465,1.55383,1.55428,1758500003.0
2005-03-28 04:35:00,1.55425,1.55482,1.55412,1.55461,1347000015.0
2005-03-28 04:40:00,1.55434,1.55459,1.55387,1.55433,1741300018.0
2005-03-28 04:45:00,1.55428,1.55477,1.55384,1.55437,1783400006.0
2005-03-28 04:50:00,1.55419,1.55455,1.55391,1.55438,1887800006.0
2005-03-28 04:55:00,1.55442,1.55476,1.55384,1.55432,1960899999.0
2005-03-28 05:00:00,1.55454,1.55472,1.55385,1.55459,1385700009.0
2005-03-28 05:05:00,1.55453,1.55466,1.55397,1.55457,1671800014.0
2005-03-28 05:10:00,1.5544,1.55468,1.55313,1.55318,1660000003.0
2005-03-28 05:15:00,1.55325,1.55463,1.55304,1.55387,1871700004.0
2005-03-28 05:20:00,1.55363,1.55407,1.55318,1.55397,1699600008.0
2005-03-28 05:25:00,1.55347,1.55406,1.55336,1.55368,1711200007.0
2005-03-28 05:30:00,1.55314,1.55414,1.55314,1.55393,1789800009.0
2005-03-28 05:35:00,1.554,1.55449,1.55362,1.55371,1781500012.0
2005-03-28 05:40:00,1.55393,1.55454,1.55357,1.55389,1475599997.0
2005-03-28 05:45:00,1.55382,1.5543,1.55326,1.55359,1646200009.0
2005-03-28 05:50:00,1.55377,1.55423,1.55338,1.5541,1809200015.0
2005-03-28 05:55:00,1.55374,1.55433,1.55346,1.55403,1696099999.0
2005-03-28 06:00:00,1.55429,1.55434,1.55362,1.55398,1298200002.0
2005-03-28 06:05:00,1.55403,1.55439,1.55377,1.55417,1685000004.0
2005-03-28 06:10:00,1.55395,1.55521,1.55357,1.55468,1493300004.0
2005-03-28 06:15:00,1.55462,1.55492,1.55377,1.55419,1745299991.0
2005-03-28 06:20:00,1.55427,1.55481,1.55382,1.55444,1984200008.0
2005-03-28 06:25:00,1.55437,1.55482,1.55395,1.55444,1276300000.0
2005-03-28 06:30:00,1.55447,1.55488,1.55414,1.55449,1477599998.0
2005-03-28 06:35:00,1.55427,1.55499,1.55424,1.55499,1743299997.0
2005-03-28 06:40:00,1.55465,1.55502,1.5543,1.55437,1668999999.0
2005-03-28 06:45:00,1.55415,1.55501,1.55415,1.55479,1590200002.0
2005-03-28 06:50:00,1.55422,1.55483,1.55387,1.55452,1583699997.0
2005-03-28 06:55:00,1.55433,1.55473,1.55371,1.55444,1924600015.0
2005-03-28 07:00:00,1.55403,1.55486,1.55395,1.55456,2110300000.0
2005-03-28 07:05:00,1.55446,1.55484,1.55422,1.55455,1592199996.0
2005-03-28 07:10:00,1.55465,1.55487,1.55432,1.55464,1845900004.0
2005-03-28 07:15:00,1.55472,1.55496,1.55426,1.55481,1855900010.0
2005-03-28 07:20:00,1.55464,1.55477,1.55376,1.55423,1522100000.0
2005-03-28 07:25:00,1.5544,1.55493,1.55414,1.55459,1537200004.0
2005-03-28 07:30:00,1.55467,1.55469,1.55375,1.55431,1827300000.0
2005-03-28 07:35:00,1.55379,1.55461,1.55378,1.5545,1440600004.0
2005-03-28 07:40:00,1.5543,1.55458,1.55391,1.5541,1906200005.0
2005-03-28 07:45:00,1.5542,1.5545,1.55374,1.55448,1607899998.0
2005-03-28 07:50:00,1.55417,1.55433,1.55361,1.55409,1552900019.0
2005-03-28 07:55:00,1.554,1.55461,1.55334,1.5538,1274300008.0
2005-03-28 08:00:00,1.55362,1.5541,1.55333,1.55334,1630500009.0
2005-03-28 08:05:00,1.55375,1.55399,1.55329,1.5534,1841400002.0
2005-03-28 08:10:00,1.55359,1.55402,1.55326,1.55326,1871699999.0
2005-03-28 08:15:00,1.55373,1.55401,1.55321,1.55391,1672500000.0
2005-03-28 08:20:00,1.55347,1.55402,1.55334,1.55362,1676100002.0
2005-03-28 08:25:00,1.55378,1.55401,1.55325,1.55398,1633000011.0
2005-03-28 08:30:00,1.55364,1.5539,1.55322,1.55329,1446800007.0
2005-03-28 08:35:00,1.55356,1.55384,1.55323,1.55345,1725200001.0
2005-03-28 08:40:00,1.55347,1.55395,1.55311,1.55346,1313299999.0
2005-03-28 08:45:00,1.55353,1.55398,1.55322,1.55358,1978900002.0
2005-03-28 08:50:00,1.5541,1.55466,1.55392,1.55419,1880800000.0
2005-03-28 08:55:00,1.55413,1.55453,1.55367,1.55367,1962400007.0
2005-03-28 09:00:00,1.55328,1.55455,1.55256,1.55367,1779600007.0
2005-03-28 09:05:00,1.55374,1.55422,1.55347,1.5539,1884099986.0
2005-03-28 09:10:00,1.55368,1.55418,1.55346,1.55379,1520600003.0
2005-03-28 09:15:00,1.55379,1.55414,1.55336,1.55403,1779500017.0
2005-03-28 09:20:00,1.55385,1.55481,1.55356,1.55393,1797000005.0
2005-03-28 09:25:00,1.55372,1.55409,1.55323,1.55359,1694299988.0
2005-03-28 09:30:00,1.55363,1.55404,1.55329,1.55353,1635600009.0
2005-03-28 09:35:00,1.55355,1.5541,1.55329,1.5535,1740100000.0
2005-03-28 09:40:00,1.55388,1.55426,1.55342,1.55382,1445800000.0
2005-03-28 09:45:00,1.55368,1.55443,1.55325,1.55349,1986900011.0
2005-03-28 09:50:00,1.55387,1.55414,1.55321,1.554,1811100000.0
2005-03-28 09:55:00,1.55361,1.55403,1.55328,1.5533,1297299991.0
2005-03-28 10:00:00,1.55345,1.55415,1.5534,1.55385,1624800012.0
2005-03-28 10:05:00,1.55381,1.55411,1.55357,1.5539,1902200001.0
2005-03-28 10:10:00,1.55405,1.55443,1.55345,1.554,1567399999.0
2005-03-28 10:15:00,1.55401,1.55421,1.55355,1.55399,1733900006.0
2005-03-28 10:20:00,1.55392,1.55414,1.55348,1.5539,1657400003.0
2005-03-28 10:25:00,1.55404,1.55414,1.55371,1.55377,1856000001.0
2005-03-28 10:30:00,1.55376,1.55422,1.55345,1.55356,1594600004.0
2005-03-28 10:35:00,1.55365,1.55405,1.55351,1.55389,1757299996.0
2005-03-28 10:40:00,1.55367,1.55402,1.55339,1.55391,1852000001.0
2005-03-28 10:45:00,1.55397,1.55432,1.55324,1.55374,2013200005.0
2005-03-28 10:50:00,1.55358,1.55417,1.55331,1.55384,1541400003.0
2005-03-28 10:55:00,1.55399,1.5544,1.5534,1.55366,1562800002.0
2005-03-28 11:00:00,1.5539,1.55421,1.55348,1.55375,1807200021.0
2005-03-28 11:05:00,1.55336,1.55409,1.55324,1.55384,1828000005.0
2005-03-28 11:10:00,1.55354,1.55403,1.55339,1.55375,1791400002.0
2005-03-28 11:15:00,1.55362,1.55427,1.55335,1.55386,1487200000.0
2005-03-28 11:20:00,1.55427,1.55427,1.5532,1.55341,1846700015.0
2005-03-28 11:25:00,1.55342,1.55408,1.55327,1.55381,1431999994.0
2005-03-28 11:30:00,1.55388,1.55401,1.55343,1.55361,1880199996.0
2005-03-28 11:35:00,1.55371,1.55401,1.5535,1.55366,1408500013.0
2005-03-28 11:40:00,1.55351,1.55425,1.55333,1.55353,2227900005.0
2005-03-28 11:45:00,1.55385,1.55411,1.55344,1.55378,2079199997.0
2005-03-28 11:50:00,1.55344,1.55388,1.55342,1.55361,1581000003.0
2005-03-28 11:55:00,1.55343,1.5539,1.55298,1.55331,1377099999.0
2005-03-28 12:00:00,1.5531,1.55342,1.55279,1.55312,1626900000.0
2005-03-28 12:05:00,1.5533,1.55369,1.55288,1.55324,1544100008.0
2005-03-28 12:10:00,1.5537,1.55373,1.5529,1.55337,1828499999.0
2005-03-28 12:15:00,1.55333,1.55352,1.55262,1.55301,1446499998.0
2005-03-28 12:20:00,1.55303,1.55327,1.55259,1.55302,1643199992.0
2005-03-28 12:25:00,1.55318,1.55342,1.55275,1.55322,1744699998.0
2005-03-28 12:30:00,1.55269,1.55359,1.55268,1.5531,1521500004.0
2005-03-28 12:35:00,1.55328,1.55353,1.55278,1.55308,2067899999.0
2005-03-28 12:40:00,1.55299,1.55372,1.55274,1.5529,1554699987.0
2005-03-28 12:45:00,1.55304,1.55334,1.55279,1.5533,1575000004.0
2005-03-28 12:50:00,1.55297,1.55339,1.55258,1.5529,1786000005.0
2005-03-28 12:55:00,1.55255,1.55376,1.55255,1.55318,1400400008.0
2005-03-28 13:00:00,1.55383,1.55383,1.55292,1.55317,1430399997.0
2005-03-28 13:05:00,1.55308,1.55345,1.55275,1.55307,1413400007.0
2005-03-28 13:10:00,1.5533,1.55352,1.55249,1.55312,1382700004.0
2005-03-28 13:15:00,1.55304,1.55343,1.55277,1.55314,1667600008.0
2005-03-28 13:20:00,1.55281,1.55349,1.55281,1.55333,1713000000.0
2005-03-28 13:25:00,1.55333,1.55352,1.55275,1.55321,1687700006.0
2005-03-28 13:30:00,1.55285,1.55356,1.55276,1.55348,1514999999.0
2005-03-28 13:35:00,1.55323,1.55348,1.55288,1.55331,1813800006.0
2005-03-28 13:40:00,1.5532,1.55342,1.55279,1.55316,1608900002.0
2005-03-28 13:45:00,1.55331,1.5536,1.55301,1.55337,1579200020.0
2005-03-28 13:50:00,1.55348,1.55359,1.55295,1.55336,1735000004.0
2005-03-28 13:55:00,1.5537,1.5537,1.553,1.55318,1976900004.0
2005-03-28 14:00:00,1.55338,1.55417,1.55282,1.55352,1674900011.0
2005-03-28 14:05:00,1.55345,1.55413,1.55323,1.55388,1405200002.0
2005-03-28 14:10:00,1.5538,1.55413,1.55347,1.55355,1409400000.0
2005-03-28 14:15:00,1.55392,1.55408,1.55335,1.55402,2084300009.0
2005-03-28 14:20:00,1.55351,1.55448,1.55331,1.55381,1842499998.0
2005-03-28 14:25:00,1.55345,1.55467,1.55329,1.55344,1559599998.0
2005-03-28 14:30:00,1.55383,1.55642,1.55327,1.55641,1773800012.0
2005-03-28 14:35:00,1.55598,1.55608,1.55343,1.55385,1802600001.0
2005-03-28 14:40:00,1.55347,1.55417,1.55343,1.5537,1744899994.0
2005-03-28 14:45:00,1.55405,1.55417,1.55301,1.55313,1841899995.0
2005-03-28 14:50:00,1.55342,1.55391,1.55316,1.55349,1704899992.0
2005-03-28 14:55:00,1.55355,1.55434,1.55329,1.5539,1435800005.0
2005-03-28 15:00:00,1.55398,1.55417,1.55366,1.554,1973799998.0
2005-03-28 15:05:00,1.55444,1.55489,1.55371,1.55395,1570599993.0
2005-03-28 15:10:00,1.5539,1.55416,1.55334,1.55344,2034499996.0
2005-03-28 15:15:00,1.55345,1.55418,1.55344,1.55357,1804399999.0
2005-03-28 15:20:00,1.55362,1.55423,1.55344,1.55403,1690499999.0
2005-03-28 15:25:00,1.55401,1.55475,1.5538,1.55421,1564000014.0
2005-03-28 15:30:00,1.55442,1.55453,1.55395,1.55414,1530399997.0
2005-03-28 15:35:00,1.55461,1.55489,1.55438,1.55445,1358900001.0
2005-03-28 15:40:00,1.55463,1.55511,1.55452,1.55508,1896400008.0
2005-03-28 15:45:00,1.55487,1.55535,1.55471,1.55508,1520500006.0
2005-03-28 15:50:00,1.55462,1.55484,1.55418,1.55444,1356300000.0
2005-03-28 15:55:00,1.55444,1.55469,1.55405,1.55452,1734899998.0
2005-03-28 16:00:00,1.55442,1.55468,1.55386,1.55406,1607100006.0
2005-03-28 16:05:00,1.55406,1.55422,1.55345,1.5541,1743299997.0
2005-03-28 16:10:00,1.55398,1.55406,1.55344,1.55373,1894400011.0
2005-03-28 16:15:00,1.55348,1.5537,1.55287,1.5531,1657099999.0
2005-03-28 16:20:00,1.5528,1.55367,1.55257,1.55345,2045099996.0
2005-03-28 16:25:00,1.5535,1.55381,1.55302,1.55329,1517500000.0
2005-03-28 16:30:00,1.5532,1.55378,1.55293,1.55361,1389900000.0
2005-03-28 16:35:00,1.55348,1.55367,1.55281,1.55301,2132400012.0
2005-03-28 16:40:00,1.55272,1.55296,1.55191,1.55215,1629600011.0
2005-03-28 16:45:00,1.55215,1.55243,1.55119,1.55159,1667100010.0
2005-03-28 16:50:00,1.55148,1.55196,1.55117,1.55145,1584100015.0
2005-03-28 16:55:00,1.55151,1.55253,1.55139,1.5524,1581499999.0
2005-03-28 17:00:00,1.55251,1.55303,1.55237,1.55267,1744900009.0
2005-03-28 17:05:00,1.55283,1.55316,1.55258,1.55273,1680100003.0
2005-03-28 17:10:00,1.55275,1.55299,1.55248,1.55285,1803400004.0
2005-03-28 17:15:00,1.55281,1.55333,1.55257,1.55305,1684000003.0
2005-03-28 17:20:00,1.55324,1.55363,1.55285,1.55348,1665899999.0
2005-03-28 17:25:00,1.55343,1.55376,1.55305,1.55368,1519900002.0
2005-03-28 17:30:00,1.55338,1.5538,1.55317,1.55334,1878400005.0
2005-03-28 17:35:00,1.55339,1.55373,1.55304,1.55345,1624200001.0
2005-03-28 17:40:00,1.55338,1.55354,1.55286,1.55304,1469599997.0
2005-03-28 17:45:00,1.553,1.5533,1.55273,1.55285,1811300012.0
2005-03-28 17:50:00,1.55285,1.55323,1.55245,1.55298,1643599993.0
2005-03-28 17:55:00,1.55316,1.55338,1.55272,1.55317,1638699998.0
2005-03-28 18:00:00,1.55323,1.5537,1.55311,1.5536,6769600020.0
2005-03-28 18:05:00,1.5536,1.5536,1.55309,1.55317,10707000030.0
2005-03-28 18:10:00,1.5535,1.55366,1.55297,1.55326,8900500030.0
2005-03-28 18:15:00,1.55325,1.5538,1.55313,1.55345,7658100010.0
2005-03-28 18:20:00,1.55353,1.5537,1.55292,1.5536,5555500036.0
2005-03-28 18:25:00,1.5536,1.5536,1.55291,1.55298,7055300024.0
2005-03-28 18:30:00,1.55312,1.5534,1.55269,1.5531,8059000013.0
2005-03-28 18:35:00,1.5529,1.55328,1.55267,1.55301,8889100035.0
2005-03-28 18:40:00,1.5534,1.5534,1.55239,1.55297,4760700009.0
2005-03-28 18:45:00,1.5527,1.55337,1.55234,1.55243,3012000004.0
2005-03-28 18:50:00,1.55259,1.55303,1.55226,1.55272,5475400002.0
2005-03-28 18:55:00,1.55268,1.55289,1.55215,1.5526,5914000011.0
2005-03-28 19:00:00,1.55265,1.55309,1.5523,1.55279,2496299996.0
2005-03-28 19:05:00,1.55269,1.55288,1.5516,1.55233,6657100008.0
2005-03-28 19:10:00,1.55254,1.55304,1.55233,1.55299,4053300010.0
2005-03-28 19:15:00,1.55273,1.55302,1.55211,1.55267,4635600017.0
2005-03-28 19:20:00,1.55279,1.55306,1.55211,1.55259,3826200013.0
2005-03-28 19:25:00,1.55265,1.55283,1.55194,1.55194,4729900007.0
2005-03-28 19:30:00,1.55237,1.5526,1.55199,1.5523,5196800023.0
2005-03-28 19:35:00,1.55215,1.55261,1.5518,1.55223,3888700006.0
2005-03-28 19:40:00,1.55227,1.55281,1.55199,1.55244,3196000005.0
2005-03-28 19:45:00,1.55229,1.55255,1.55195,1.5522,3174199994.0
2005-03-28 19:50:00,1.55196,1.55247,1.5518,1.55205,2258800000.0
2005-03-28 19:55:00,1.55238,1.55268,1.55184,1.55237,6297200011.0
2005-03-28 20:00:00,1.55235,1.55248,1.55185,1.55213,2692300016.0
2005-03-28 20:05:00,1.55207,1.55241,1.55179,1.55199,2568700013.0
2005-03-28 20:10:00,1.55193,1.55215,1.5514,1.55181,3280800001.0
2005-03-28 20:15:00,1.55182,1.5523,1.55136,1.5523,4549000009.0
2005-03-28 20:20:00,1.55179,1.55235,1.55168,1.55193,3285500001.0
2005-03-28 20:25:00,1.55187,1.5524,1.55153,1.5519,4096899985.0
2005-03-28 20:30:00,1.5523,1.5524,1.55167,1.55196,5147799999.0
2005-03-28 20:35:00,1.55208,1.55228,1.5514,1.55156,4990500006.0
2005-03-28 20:40:00,1.55196,1.55233,1.55149,1.55201,4698100007.0
2005-03-28 20:45:00,1.55191,1.5526,1.55128,1.55194,3849500010.0
2005-03-28 20:50:00,1.55206,1.55275,1.55187,1.55188,4090800013.0
2005-03-28 20:55:00,1.55238,1.553,1.55206,1.5529,4303900006.0
2005-03-28 21:00:00,1.55229,1.55275,1.55213,1.55265,3132500004.0
2005-03-28 21:05:00,1.55238,1.55283,1.55212,1.55227,2785300010.0
2005-03-28 21:10:00,1.55212,1.55239,1.5518,1.5521,3815799994.0
2005-03-28 21:15:00,1.55218,1.55233,1.5515,1.55161,4273800010.0
2005-03-28 21:20:00,1.5522,1.5524,1.5515,1.55191,5118300008.0
2005-03-28 21:25:00,1.5522,1.55244,1.55168,1.55177,3435800010.0
2005-03-28 21:30:00,1.55168,1.5526,1.55157,1.55234,5124300027.0
2005-03-28 21:35:00,1.55192,1.5524,1.55176,1.55205,2551900004.0
2005-03-28 21:40:00,1.55187,1.55229,1.55155,1.55201,4457999999.0
2005-03-28 21:45:00,1.55172,1.5524,1.55162,1.55196,4596400030.0
2005-03-28 21:50:00,1.55162,1.55217,1.55082,1.55094,3332699997.0
2005-03-28 21:55:00,1.55125,1.55184,1.55118,1.55155,3340600010.0
2005-03-28 22:00:00,1.55154,1.55182,1.55097,1.55131,3277100013.0
2005-03-28 22:05:00,1.55145,1.55167,1.55106,1.5515,2433000008.0
2005-03-28 22:10:00,1.55165,1.55192,1.55118,1.55163,1892500003.0
2005-03-28 22:15:00,1.55151,1.55193,1.55127,1.5515,2115000014.0
2005-03-28 22:20:00,1.55118,1.55191,1.55118,1.55156,1867100009.0
2005-03-28 22:25:00,1.55169,1.552,1.55129,1.55165,2912200011.0
2005-03-28 22:30:00,1.55147,1.55202,1.55124,1.55163,2220100003.0
2005-03-28 22:35:00,1.55191,1.55211,1.55147,1.55172,2764500014.0
2005-03-28 22:40:00,1.55175,1.55231,1.5516,1.55216,4384500009.0
2005-03-28 22:45:00,1.55229,1.55241,1.55181,1.55181,2427300000.0
2005-03-28 22:50:00,1.55198,1.55239,1.55141,1.55193,2259699997.0
2005-03-28 22:55:00,1.55213,1.55245,1.5519,1.55192,1551100006.0
2005-03-28 23:00:00,1.55175,1.55249,1.5517,1.55201,1441700010.0
2005-03-28 23:05:00,1.55202,1.55237,1.55175,1.55209,1735500001.0
2005-03-28 23:10:00,1.55214,1.55232,1.55159,1.55164,1948800001.0
2005-03-28 23:15:00,1.55202,1.55235,1.55161,1.5522,1858899990.0
2005-03-28 23:20:00,1.55223,1.55223,1.55152,1.55222,1858800005.0
2005-03-28 23:25:00,1.55159,1.55227,1.5515,1.55192,1647599999.0
2005-03-28 23:30:00,1.55176,1.55209,1.55149,1.55187,1789200007.0
2005-03-28 23:35:00,1.55197,1.55242,1.55167,1.55195,1583200004.0
2005-03-28 23:40:00,1.55223,1.55248,1.55179,1.55228,1514600003.0
2005-03-28 23:45:00,1.55185,1.55232,1.55185,1.55211,1504400001.0
2005-03-28 23:50:00,1.55193,1.55242,1.55167,1.55236,1761199998.0
2005-03-28 23:55:00,1.55196,1.55234,1.55178,1.55211,1348499999.0
2005-03-29 00:00:00,1.55203,1.55224,1.55178,1.552,1940200001.0
2005-03-29 00:05:00,1.55182,1.55223,1.55148,1.55183,1996700006.0
2005-03-29 00:10:00,1.55185,1.55211,1.55126,1.55188,1622800003.0
2005-03-29 00:15:00,1.55183,1.55217,1.55156,1.55189,1305700010.0
2005-03-29 00:20:00,1.55183,1.55207,1.5514,1.55145,1729299998.0
2005-03-29 00:25:00,1.55162,1.55188,1.55125,1.55181,1504700007.0
2005-03-29 00:30:00,1.55171,1.55203,1.55153,1.55173,1724000002.0
2005-03-29 00:35:00,1.55207,1.55215,1.55157,1.55173,1626800004.0
2005-03-29 00:40:00,1.55187,1.55202,1.55139,1.55148,1951000008.0
2005-03-29 00:45:00,1.5514,1.55199,1.55126,1.55179,1361000006.0
2005-03-29 00:50:00,1.55179,1.55215,1.5515,1.55179,1693700002.0
2005-03-29 00:55:00,1.55187,1.55212,1.55145,1.55209,1834800013.0
2005-03-29 01:00:00,1.55176,1.55208,1.55154,1.55171,1481500011.0
2005-03-29 01:05:00,1.55182,1.55208,1.55125,1.55137,1393800001.0
2005-03-29 01:10:00,1.55192,1.55203,1.55139,1.55151,1402600002.0
2005-03-29 01:15:00,1.55172,1.55199,1.55124,1.55129,1633300000.0
2005-03-29 01:20:00,1.55189,1.55204,1.55134,1.55134,1709800003.0
2005-03-29 01:25:00,1.5515,1.55208,1.55144,1.55185,1603300002.0
2005-03-29 01:30:00,1.55174,1.55235,1.55148,1.55195,1929900003.0
2005-03-29 01:35:00,1.55168,1.55222,1.5516,1.55186,1584600008.0
2005-03-29 01:40:00,1.55207,1.55213,1.55165,1.55172,1656200008.0
2005-03-29 01:45:00,1.55204,1.55223,1.5516,1.5518,1556199996.0
2005-03-29 01:50:00,1.55192,1.5521,1.55161,1.55178,1790400013.0
2005-03-29 01:55:00,1.55199,1.55207,1.55141,1.55177,1692500002.0
2005-03-29 02:00:00,1.55203,1.55206,1.55119,1.55172,1504000000.0
2005-03-29 02:05:00,1.55161,1.55204,1.5511,1.55155,1627899999.0
2005-03-29 02:10:00,1.55152,1.55196,1.55131,1.5515,1459900009.0
2005-03-29 02:15:00,1.552,1.552,1.55087,1.5511,1934999989.0
2005-03-29 02:20:00,1.55073,1.5516,1.55061,1.55093,1678000009.0
2005-03-29 02:25:00,1.551,1.55136,1.55064,1.551,1499200006.0
2005-03-29 02:30:00,1.55072,1.55198,1.55072,1.55141,1940600008.0
2005-03-29 02:35:00,1.55118,1.55144,1.55078,1.55101,2058100000.0
2005-03-29 02:40:00,1.55119,1.55131,1.55072,1.55102,1735200005.0
2005-03-29 02:45:00,1.55108,1.55135,1.55043,1.55118,1594200005.0
2005-03-29 02:50:00,1.55083,1.55143,1.55062,1.55119,1396599997.0
2005-03-29 02:55:00,1.5512,1.55131,1.55067,1.55089,1839900000.0
2005-03-29 03:00:00,1.55081,1.55119,1.55067,1.5511,1785400009.0
2005-03-29 03:05:00,1.55114,1.5516,1.55098,1.55127,1861000008.0
2005-03-29 03:10:00,1.55123,1.55172,1.55085,1.55122,1635499998.0
2005-03-29 03:15:00,1.5515,1.55174,1.55085,1.5514,1584699995.0
2005-03-29 03:20:00,1.55148,1.55152,1.55078,1.55128,1983299995.0
2005-03-29 03:25:00,1.55113,1.55141,1.55067,1.55123,1771800004.0
2005-03-29 03:30:00,1.55115,1.55132,1.55076,1.551,1887900009.0
2005-03-29 03:35:00,1.55117,1.5515,1.55099,1.5512,1706099987.0
2005-03-29 03:40:00,1.5509,1.5515,1.55078,1.55132,1628400001.0
2005-03-29 03:45:00,1.55135,1.55156,1.55053,1.55119,1670700001.0
2005-03-29 03:50:00,1.55125,1.55132,1.55056,1.55103,1865300003.0
2005-03-29 03:55:00,1.55115,1.55124,1.55066,1.55122,1590500009.0
2005-03-29 04:00:00,1.55084,1.55122,1.55046,1.55106,1527400004.0
2005-03-29 04:05:00,1.55093,1.55128,1.55041,1.5512,1568099993.0
2005-03-29 04:10:00,1.55115,1.55132,1.55039,1.55075,1599800012.0
2005-03-29 04:15:00,1.55088,1.55115,1.55043,1.55066,1539200006.0
2005-03-29 04:20:00,1.55077,1.55115,1.55046,1.55084,1932200008.0
2005-03-29 04:25:00,1.5508,1.55141,1.55073,1.55105,1810400008.0
2005-03-29 04:30:00,1.55081,1.55123,1.55025,1.55025,1653299999.0
2005-03-29 04:35:00,1.55077,1.55118,1.55073,1.55097,1706300001.0
2005-03-29 04:40:00,1.55088,1.55124,1.55066,1.5512,1630400007.0
2005-03-29 04:45:00,1.551,1.55127,1.55063,1.55111,1665300007.0
2005-03-29 04:50:00,1.55074,1.55112,1.55029,1.55043,1942399996.0
2005-03-29 04:55:00,1.55067,1.55086,1.55036,1.55062,1708600006.0
2005-03-29 05:00:00,1.5505,1.55109,1.5504,1.55053,1317300007.0
2005-03-29 05:05:00,1.5508,1.55123,1.55048,1.55098,1649400003.0
2005-03-29 05:10:00,1.55101,1.55134,1.55042,1.55089,1889599997.0
2005-03-29 05:15:00,1.55095,1.5514,1.55058,1.55085,1897100004.0
2005-03-29 05:20:00,1.55079,1.55117,1.55033,1.5506,1648699996.0
2005-03-29 05:25:00,1.55078,1.55109,1.55051,1.55085,2261800016.0
2005-03-29 05:30:00,1.55098,1.55115,1.55047,1.55088,1926399996.0
2005-03-29 05:35:00,1.55083,1.55116,1.55041,1.55051,1613400007.0
2005-03-29 05:40:00,1.55051,1.55107,1.55051,1.55082,1206000008.0
2005-03-29 05:45:00,1.55073,1.55133,1.55043,1.55097,1915100006.0
2005-03-29 05:50:00,1.55127,1.55142,1.55064,1.55093,1570200010.0
2005-03-29 05:55:00,1.55096,1.55134,1.55075,1.55107,1682600004.0
2005-03-29 06:00:00,1.55119,1.55146,1.55086,1.55135,1500200005.0
2005-03-29 06:05:00,1.55096,1.55135,1.5507,1.5512,1674600003.0
2005-03-29 06:10:00,1.55095,1.55121,1.55066,1.55109,1814599995.0
2005-03-29 06:15:00,1.55117,1.5515,1.55077,1.55096,1685900008.0
2005-03-29 06:20:00,1.55123,1.5514,1.55081,1.55108,1669799998.0
2005-03-29 06:25:00,1.55088,1.55133,1.55057,1.55109,1739400010.0
2005-03-29 06:30:00,1.551,1.55128,1.55068,1.55097,1564899998.0
2005-03-29 06:35:00,1.55116,1.55129,1.55049,1.55105,1696499999.0
2005-03-29 06:40:00,1.55081,1.55136,1.55071,1.55109,1876600007.0
2005-03-29 06:45:00,1.55086,1.55132,1.55077,1.55102,1795300006.0
2005-03-29 06:50:00,1.551,1.55128,1.55077,1.55109,1598900002.0
2005-03-29 06:55:00,1.55108,1.55132,1.55071,1.55091,1910400005.0
2005-03-29 07:00:00,1.55109,1.55141,1.55073,1.5509,1734900002.0
2005-03-29 07:05:00,1.55083,1.55133,1.55069,1.55127,1580200000.0
2005-03-29 07:10:00,1.55105,1.55154,1.55083,1.55108,1344200007.0
2005-03-29 07:15:00,1.55115,1.55181,1.55113,1.55159,1700699997.0
2005-03-29 07:20:00,1.55139,1.55189,1.55137,1.55153,1467600015.0
2005-03-29 07:25:00,1.55175,1.55191,1.55119,1.55151,1898099989.0
2005-03-29 07:30:00,1.55139,1.55172,1.55113,1.55155,1494099999.0
2005-03-29 07:35:00,1.5512,1.55181,1.55118,1.55145,1703700004.0
2005-03-29 07:40:00,1.5514,1.55178,1.55106,1.55148,1470700006.0
2005-03-29 07:45:00,1.55165,1.55185,1.55118,1.55154,1417000002.0
2005-03-29 07:50:00,1.55148,1.55174,1.55076,1.55114,1473899993.0
2005-03-29 07:55:00,1.55128,1.55166,1.55114,1.55141,1663899993.0
2005-03-29 08:00:00,1.55143,1.55182,1.55098,1.55175,1827100005.0
2005-03-29 08:05:00,1.55179,1.55194,1.55125,1.55158,1467499994.0
2005-03-29 08:10:00,1.55164,1.55196,1.55121,1.55141,1813100006.0
2005-03-29 08:15:00,1.55145,1.55203,1.55124,1.55165,1806100006.0
2005-03-29 08:20:00,1.55174,1.55205,1.55131,1.55184,1630700010.0
2005-03-29 08:25:00,1.55146,1.5522,1.55146,1.55151,1634100004.0
2005-03-29 08:30:00,1.55172,1.55194,1.5513,1.55192,1706499999.0
2005-03-29 08:35:00,1.55174,1.5521,1.55153,1.55178,1737600002.0
2005-03-29 08:40:00,1.55178,1.55212,1.55161,1.55166,1874000008.0
2005-03-29 08:45:00,1.55202,1.55214,1.55144,1.55179,1528699998.0
2005-03-29 08:50:00,1.55176,1.55201,1.55137,1.55143,1769200001.0
2005-03-29 08:55:00,1.55141,1.55176,1.55096,1.55133,1457600000.0
2005-03-29 09:00:00,1.5514,1.55169,1.55093,1.55116,1841800012.0
2005-03-29 09:05:00,1.55133,1.55168,1.55092,1.55166,1591100001.0
2005-03-29 09:10:00,1.55177,1.55185,1.55109,1.55114,1568200006.0
2005-03-29 09:15:00,1.5511,1.55146,1.55074,1.55105,1744799995.0
2005-03-29 09:20:00,1.55122,1.55149,1.55082,1.55126,1990500003.0
2005-03-29 09:25:00,1.55098,1.55149,1.55081,1.55101,1410000002.0
2005-03-29 09:30:00,1.55092,1.55122,1.55065,1.55069,1314800009.0
2005-03-29 09:35:00,1.55105,1.55125,1.55077,1.55103,1661500002.0
2005-03-29 09:40:00,1.55092,1.55137,1.55073,1.55075,1535699998.0
2005-03-29 09:45:00,1.55113,1.55151,1.55096,1.55096,1878899988.0
2005-03-29 09:50:00,1.55122,1.55142,1.55091,1.55123,1473000006.0
2005-03-29 09:55:00,1.55105,1.55138,1.55075,1.55136,1507700004.0
2005-03-29 10:00:00,1.55128,1.55196,1.55111,1.5515,1760999993.0
2005-03-29 10:05:00,1.55139,1.55203,1.55121,1.55161,2030300006.0
2005-03-29 10:10:00,1.55151,1.5518,1.55128,1.55162,1694900005.0
2005-03-29 10:15:00,1.55163,1.55186,1.5512,1.55131,1469400011.0
2005-03-29 10:20:00,1.5516,1.5518,1.55107,1.55155,1604699999.0
2005-03-29 10:25:00,1.5515,1.55185,1.55127,1.55152,1982700009.0
2005-03-29 10:30:00,1.55151,1.55175,1.55131,1.55146,1701100008.0
2005-03-29 10:35:00,1.5514,1.55184,1.55112,1.55168,1524000000.0
2005-03-29 10:40:00,1.5512,1.55169,1.55111,1.5516,1527500013.0
2005-03-29 10:45:00,1.55181,1.55199,1.55119,1.55161,1754800011.0
2005-03-29 10:50:00,1.55142,1.55188,1.55125,1.55165,1873400002.0
2005-03-29 10:55:00,1.55153,1.55198,1.55136,1.55145,1528400006.0
2005-03-29 11:00:00,1.55145,1.55185,1.55117,1.5515,1557799996.0
2005-03-29 11:05:00,1.55141,1.55208,1.55141,1.55191,1796900012.0
2005-03-29 11:10:00,1.55188,1.55198,1.5514,1.5519,1523700006.0
2005-03-29 11:15:00,1.55168,1.5522,1.55135,1.55215,1376200005.0
2005-03-29 11:20:00,1.55173,1.55219,1.55156,1.55195,1662899999.0
2005-03-29 11:25:00,1.55174,1.55191,1.55133,1.55173,1456700005.0
2005-03-29 11:30:00,1.55154,1.55195,1.55149,1.55158,1701100001.0
2005-03-29 11:35:00,1.5519,1.55195,1.55144,1.55164,1525899998.0
2005-03-29 11:40:00,1.5516,1.55207,1.55145,1.55171,1978400002.0
2005-03-29 11:45:00,1.55179,1.55211,1.55156,1.55191,1540200003.0
2005-03-29 11:50:00,1.55199,1.55211,1.55156,1.55178,1756400008.0
2005-03-29 11:55:00,1.55155,1.55186,1.55128,1.55174,1415800004.0
2005-03-29 12:00:00,1.55168,1.55187,1.55128,1.55142,1732600013.0
2005-03-29 12:05:00,1.55166,1.55188,1.55125,1.55177,1602700001.0
2005-03-29 12:10:00,1.55185,1.55192,1.55127,1.55157,1461800002.0
2005-03-29 12:15:00,1.55161,1.55196,1.55136,1.55136,1576100002.0
2005-03-29 12:20:00,1.55169,1.55212,1.5516,1.55185,2206300021.0
2005-03-29 12:25:00,1.55175,1.55213,1.55149,1.55158,1798300004.0
2005-03-29 12:30:00,1.55173,1.55212,1.55156,1.55178,1787000006.0
2005-03-29 12:35:00,1.55197,1.55201,1.55152,1.55171,1686400003.0
2005-03-29 12:40:00,1.55158,1.55204,1.55143,1.55169,1397500000.0
2005-03-29 12:45:00,1.55189,1.55209,1.55159,1.55181,1758299996.0
2005-03-29 12:50:00,1.55177,1.55216,1.55138,1.55208,1454500004.0
2005-03-29 12:55:00,1.55207,1.55217,1.55151,1.55166,1838699997.0
2005-03-29 13:00:00,1.55171,1.55187,1.55138,1.55146,1571000002.0
2005-03-29 13:05:00,1.5518,1.55192,1.55136,1.55184,1756199998.0
2005-03-29 13:10:00,1.55156,1.55195,1.55137,1.55195,1361699996.0
2005-03-29 13:15:00,1.55173,1.55189,1.55134,1.55162,1726600012.0
2005-03-29 13:20:00,1.5516,1.55199,1.55135,1.55164,1333199997.0
2005-03-29 13:25:00,1.55164,1.55191,1.55108,1.55134,1916800003.0
2005-03-29 13:30:00,1.55122,1.55172,1.5511,1.5515,1333099995.0
2005-03-29 13:35:00,1.5515,1.5518,1.55128,1.55136,1580900005.0
2005-03-29 13:40:00,1.55162,1.55191,1.55114,1.55168,1827000001.0
2005-03-29 13:45:00,1.55168,1.55177,1.55119,1.5514,1719099998.0
2005-03-29 13:50:00,1.55149,1.55179,1.55122,1.55141,1429000005.0
2005-03-29 13:55:00,1.5516,1.55183,1.55121,1.55132,1280000002.0
2005-03-29 14:00:00,1.55124,1.55206,1.55124,1.55177,1879500012.0
2005-03-29 14:05:00,1.55178,1.55201,1.55134,1.55157,1795400004.0
2005-03-29 14:10:00,1.55147,1.5519,1.55134,1.55179,1634000011.0
2005-03-29 14:15:00,1.55141,1.5521,1.55139,1.55171,1821800001.0
2005-03-29 14:20:00,1.55186,1.55214,1.55162,1.55185,1534700001.0
2005-03-29 14:25:00,1.55207,1.55211,1.55146,1.55177,1596100007.0
2005-03-29 14:30:00,1.55185,1.55199,1.55151,1.55173,1833699993.0
2005-03-29 14:35:00,1.55151,1.55204,1.55143,1.55181,1708200002.0
2005-03-29 14:40:00,1.55194,1.55201,1.5514,1.55146,1854200011.0
2005-03-29 14:45:00,1.55178,1.55192,1.55122,1.55122,1357000011.0
2005-03-29 14:50:00,1.55144,1.55186,1.55129,1.5516,1660100006.0
2005-03-29 14:55:00,1.5516,1.5521,1.55145,1.55189,1594800004.0
2005-03-29 15:00:00,1.55191,1.55202,1.5514,1.55175,1735500005.0
2005-03-29 15:05:00,1.55157,1.55191,1.55141,1.55167,2200200000.0
2005-03-29 15:10:00,1.55171,1.55212,1.55135,1.55195,1691300005.0
2005-03-29 15:15:00,1.55199,1.55217,1.5516,1.55199,1664999991.0
2005-03-29 15:20:00,1.55207,1.55223,1.5516,1.55165,1683300010.0
2005-03-29 15:25:00,1.55165,1.55218,1.55144,1.5517,1919299997.0
2005-03-29 15:30:00,1.55181,1.55235,1.55173,1.55212,1704100003.0
2005-03-29 15:35:00,1.55245,1.55337,1.55227,1.55314,1778600014.0
2005-03-29 15:40:00,1.55306,1.55351,1.55274,1.55333,1699600009.0
2005-03-29 15:45:00,1.55328,1.55403,1.55319,1.55387,1503999999.0
2005-03-29 15:50:00,1.5536,1.55391,1.55344,1.55382,1721699998.0
2005-03-29 15:55:00,1.55361,1.55427,1.55345,1.55401,1850199996.0
2005-03-29 16:00:00,1.55397,1.55408,1.55322,1.55366,1710600002.0
2005-03-29 16:05:00,1.55376,1.55418,1.5534,1.55399,1617999998.0
2005-03-29 16:10:00,1.55416,1.55425,1.55355,1.5539,1913599996.0
2005-03-29 16:15:00,1.55358,1.55434,1.55358,1.55391,1758200005.0
2005-03-29 16:20:00,1.55408,1.55443,1.55375,1.55413,1577600006.0
2005-03-29 16:25:00,1.5541,1.55433,1.55364,1.55408,1629900010.0
2005-03-29 16:30:00,1.55379,1.55427,1.5536,1.55396,1500799999.0
2005-03-29 16:35:00,1.55382,1.5541,1.5536,1.55383,1892299998.0
2005-03-29 16:40:00,1.55371,1.55397,1.55345,1.55387,2076800003.0
2005-03-29 16:45:00,1.55398,1.55424,1.55369,1.55389,1721299990.0
2005-03-29 16:50:00,1.5538,1.55406,1.55339,1.55383,1717099985.0
2005-03-29 16:55:00,1.55401,1.55455,1.55381,1.55423,1390799990.0
2005-03-29 17:00:00,1.55415,1.55463,1.55377,1.55377,1574600002.0
2005-03-29 17:05:00,1.55389,1.55422,1.55368,1.55392,1565500009.0
2005-03-29 17:10:00,1.55391,1.55411,1.55358,1.55372,1697000001.0
2005-03-29 17:15:00,1.55363,1.55419,1.55351,1.55372,1664499996.0
2005-03-29 17:20:00,1.5537,1.55403,1.55354,1.55383,1679600002.0
2005-03-29 17:25:00,1.5538,1.55402,1.55354,1.55374,1619300001.0
2005-03-29 17:30:00,1.55347,1.55393,1.55332,1.55361,1559400003.0
2005-03-29 17:35:00,1.55336,1.5537,1.55321,1.55352,1882000004.0
2005-03-29 17:40:00,1.55328,1.55373,1.55315,1.55361,1642200005.0
2005-03-29 17:45:00,1.55372,1.55388,1.55323,1.55351,1780400001.0
2005-03-29 17:50:00,1.55367,1.55398,1.55343,1.55383,1577600006.0
2005-03-29 17:55:00,1.55361,1.55399,1.55348,1.55385,2030500010.0
2005-03-29 18:00:00,1.55367,1.5541,1.55358,1.5541,7700999948.0
2005-03-29 18:05:00,1.5541,1.5545,1.55381,1.55423,9151999940.0
2005-03-29 18:10:00,1.55422,1.55438,1.55373,1.5541,7965300054.0
2005-03-29 18:15:00,1.55391,1.5543,1.55359,1.55393,7344200031.0
2005-03-29 18:20:00,1.55385,1.5542,1.55365,1.5542,5917900002.0
2005-03-29 18:25:00,1.5541,1.5541,1.55356,1.55388,6771899994.0
2005-03-29 18:30:00,1.55384,1.5542,1.55345,1.5542,7297699978.0
2005-03-29 18:35:00,1.55398,1.5544,1.55359,1.55386,8102699986.0
2005-03-29 18:40:00,1.554,1.5543,1.55351,1.55372,5252600000.0
2005-03-29 18:45:00,1.5538,1.55415,1.55355,1.55386,2740100005.0
2005-03-29 18:50:00,1.5539,1.55413,1.55347,1.55383,5404300016.0
2005-03-29 18:55:00,1.55387,1.55406,1.55339,1.5536,6247800023.0
2005-03-29 19:00:00,1.55337,1.55393,1.55283,1.55388,2342300005.0
2005-03-29 19:05:00,1.55379,1.55411,1.55328,1.5537,6660100013.0
2005-03-29 19:10:00,1.5537,1.55412,1.55333,1.55379,4263500005.0
2005-03-29 19:15:00,1.5538,1.55391,1.55332,1.55357,4606700016.0
2005-03-29 19:20:00,1.55366,1.55389,1.55317,1.55368,3472300001.0
2005-03-29 19:25:00,1.55346,1.55384,1.55292,1.55355,4865600024.0
2005-03-29 19:30:00,1.5538,1.5539,1.55326,1.55362,6430200007.0
2005-03-29 19:35:00,1.55368,1.55404,1.55327,1.55365,3664400011.0
2005-03-29 19:40:00,1.55353,1.55387,1.55332,1.55361,3061799999.0
2005-03-29 19:45:00,1.55337,1.55403,1.55326,1.55384,2982099989.0
2005-03-29 19:50:00,1.55358,1.55382,1.55318,1.55319,2076200000.0
2005-03-29 19:55:00,1.55356,1.55374,1.55312,1.55338,6553300008.0
2005-03-29 20:00:00,1.55352,1.55384,1.55316,1.55335,2709000003.0
2005-03-29 20:05:00,1.55328,1.55346,1.55287,1.55313,2919099985.0
2005-03-29 20:10:00,1.55313,1.55346,1.55276,1.55294,3909700011.0
2005-03-29 20:15:00,1.55276,1.55355,1.55268,1.5534,4385300010.0
2005-03-29 20:20:00,1.5535,1.5535,1.55265,1.55298,3631800011.0
2005-03-29 20:25:00,1.55321,1.5538,1.55299,1.55312,5010400003.0
2005-03-29 20:30:00,1.5537,1.5538,1.55292,1.55306,2375600014.0
2005-03-29 20:35:00,1.55294,1.55331,1.55277,1.55295,4840400007.0
2005-03-29 20:40:00,1.55314,1.55354,1.55271,1.55311,4048699999.0
2005-03-29 20:45:00,1.55311,1.55362,1.55283,1.55312,3911599998.0
2005-03-29 20:50:00,1.55335,1.55362,1.55305,1.55341,6425700005.0
2005-03-29 20:55:00,1.55341,1.55369,1.55332,1.5535,3686000011.0
2005-03-29 21:00:00,1.5536,1.5536,1.55302,1.55319,4996100011.0
2005-03-29 21:05:00,1.5533,1.55342,1.55278,1.55302,2985400009.0
2005-03-29 21:10:00,1.55326,1.55329,1.5527,1.55308,3363999993.0
2005-03-29 21:15:00,1.5533,1.55341,1.55274,1.55285,4392799988.0
2005-03-29 21:20:00,1.5535,1.5536,1.55255,1.55304,5359700006.0
2005-03-29 21:25:00,1.55312,1.55343,1.55268,1.55295,3206900001.0
2005-03-29 21:30:00,1.55305,1.55329,1.55264,1.55293,4793200019.0
2005-03-29 21:35:00,1.55301,1.55305,1.55267,1.55282,2560799996.0
2005-03-29 21:40:00,1.55265,1.55311,1.55242,1.55259,4389899992.0
2005-03-29 21:45:00,1.55248,1.55354,1.55232,1.55324,4802300008.0
2005-03-29 21:50:00,1.55328,1.55353,1.55242,1.55295,3357400009.0
2005-03-29 21:55:00,1.5529,1.5533,1.55273,1.55319,3352900009.0
2005-03-29 22:00:00,1.55307,1.55341,1.55281,1.5531,3267400006.0
2005-03-29 22:05:00,1.55311,1.5533,1.55277,1.55311,2158399999.0
2005-03-29 22:10:00,1.55283,1.55332,1.5528,1.55306,2127799997.0
2005-03-29 22:15:00,1.55307,1.55329,1.55244,1.5525,2004500006.0
2005-03-29 22:20:00,1.5523,1.55306,1.5523,1.55249,1816500003.0
2005-03-29 22:25:00,1.55246,1.553,1.55158,1.553,3183500012.0
2005-03-29 22:30:00,1.55266,1.55292,1.55232,1.55253,2034800004.0
2005-03-29 22:35:00,1.55271,1.5531,1.55205,1.55226,2701400018.0
2005-03-29 22:40:00,1.55246,1.55278,1.55208,1.55244,3738800003.0
2005-03-29 22:45:00,1.55243,1.55271,1.55208,1.55239,2247200000.0
2005-03-29 22:50:00,1.55248,1.55277,1.55215,1.55241,2252000015.0
2005-03-29 22:55:00,1.55255,1.55261,1.55206,1.55206,1826900008.0
2005-03-29 23:00:00,1.5522,1.55266,1.55184,1.55253,1756600001.0
2005-03-29 23:05:00,1.55237,1.55268,1.55187,1.55235,1534200011.0
2005-03-29 23:10:00,1.55245,1.55274,1.55201,1.55237,1870799996.0
2005-03-29 23:15:00,1.5522,1.55263,1.5521,1.5524,1703400007.0
2005-03-29 23:20:00,1.55225,1.55283,1.55211,1.55243,1561100008.0
2005-03-29 23:25:00,1.55241,1.55278,1.55218,1.55263,1687900010.0
2005-03-29 23:30:00,1.55288,1.5531,1.55241,1.55271,1642000000.0
2005-03-29 23:35:00,1.55267,1.55313,1.55238,1.55286,1754800002.0
2005-03-29 23:40:00,1.55267,1.55314,1.55249,1.553,1818099995.0
2005-03-29 23:45:00,1.55284,1.55301,1.55256,1.5527,1708600003.0
2005-03-29 23:50:00,1.5526,1.5529,1.55235,1.5526,1449100002.0
2005-03-29 23:55:00,1.55258,1.55302,1.55231,1.55265,1375100000.0
2005-03-30 00:00:00,1.55262,1.55289,1.55242,1.55263,1866499993.0
2005-03-30 00:05:00,1.55273,1.55322,1.55241,1.55276,1762600008.0
2005-03-30 00:10:00,1.55271,1.55306,1.55216,1.55266,1822299987.0
2005-03-30 00:15:00,1.55272,1.55312,1.55235,1.55261,1852900000.0
2005-03-30 00:20:00,1.5527,1.55283,1.55228,1.55265,1396900002.0
2005-03-30 00:25:00,1.55247,1.55278,1.55229,1.55259,1875600000.0
2005-03-30 00:30:00,1.55263,1.55292,1.55234,1.55253,1508799998.0
2005-03-30 00:35:00,1.55274,1.5528,1.55231,1.5526,1545599998.0
2005-03-30 00:40:00,1.55272,1.55281,1.55223,1.5526,1730300008.0
2005-03-30 00:45:00,1.55249,1.55261,1.55218,1.55234,1512800009.0
2005-03-30 00:50:00,1.55224,1.55256,1.55209,1.55224,1438499990.0
2005-03-30 00:55:00,1.552,1.5525,1.55187,1.55229,1934600008.0
2005-03-30 01:00:00,1.55202,1.55234,1.55179,1.55223,2043399996.0
2005-03-30 01:05:00,1.55203,1.55242,1.55191,1.55235,1464400013.0
2005-03-30 01:10:00,1.55239,1.55262,1.55192,1.55225,1403400003.0
2005-03-30 01:15:00,1.55244,1.5525,1.55169,1.55209,1779000006.0
2005-03-30 01:20:00,1.55211,1.5525,1.55185,1.55211,1407000004.0
2005-03-30 01:25:00,1.55235,1.55256,1.55179,1.55229,1841300004.0
2005-03-30 01:30:00,1.55214,1.55282,1.55201,1.55242,1864700005.0
2005-03-30 01:35:00,1.55224,1.55255,1.55204,1.55235,1769100001.0
2005-03-30 01:40:00,1.55232,1.55279,1.55209,1.55279,1651900002.0
2005-03-30 01:45:00,1.5523,1.55273,1.55224,1.55233,1773800014.0
2005-03-30 01:50:00,1.55252,1.5527,1.55203,1.5525,1801700001.0
2005-03-30 01:55:00,1.55232,1.55278,1.55214,1.55261,1778899994.0
2005-03-30 02:00:00,1.55255,1.55265,1.55211,1.55232,1802900003.0
2005-03-30 02:05:00,1.5522,1.55252,1.55195,1.55234,1714999997.0
2005-03-30 02:10:00,1.55225,1.55259,1.55203,1.55226,1953699990.0
2005-03-30 02:15:00,1.55219,1.5526,1.55217,1.55233,1334700005.0
2005-03-30 02:20:00,1.55219,1.55258,1.55199,1.55245,1468399996.0
2005-03-30 02:25:00,1.55239,1.55261,1.55195,1.55243,1279200015.0
2005-03-30 02:30:00,1.55205,1.55255,1.55205,1.55214,1636100000.0
2005-03-30 02:35:00,1.55221,1.55268,1.55211,1.5526,1773300001.0
2005-03-30 02:40:00,1.55259,1.55278,1.55215,1.55232,1815200005.0
2005-03-30 02:45:00,1.55218,1.55273,1.55209,1.55247,1705300006.0
2005-03-30 02:50:00,1.55274,1.55282,1.55224,1.55281,1518299993.0
2005-03-30 02:55:00,1.55259,1.55275,1.55214,1.5526,1435200013.0
2005-03-30 03:00:00,1.5524,1.5527,1.55202,1.55225,1545599989.0
2005-03-30 03:05:00,1.55215,1.55259,1.55209,1.55236,1862900010.0
2005-03-30 03:10:00,1.55207,1.55263,1.55198,1.5525,1433000004.0
2005-03-30 03:15:00,1.55266,1.55281,1.55215,1.55253,1559499996.0
2005-03-30 03:20:00,1.55265,1.55313,1.5524,1.55291,1869599987.0
2005-03-30 03:25:00,1.55251,1.55316,1.55248,1.55281,1584700008.0
2005-03-30 03:30:00,1.55276,1.55309,1.5523,1.55264,2011100010.0
2005-03-30 03:35:00,1.55272,1.55305,1.55246,1.55268,1962600006.0
2005-03-30 03:40:00,1.55265,1.5531,1.55242,1.55262,1691499993.0
2005-03-30 03:45:00,1.55255,1.55296,1.55238,1.5526,1870700001.0
2005-03-30 03:50:00,1.55263,1.55287,1.55231,1.55259,1553799999.0
2005-03-30 03:55:00,1.55293,1.55295,1.55254,1.55285,1398900004.0
2005-03-30 04:00:00,1.55282,1.5531,1.55245,1.55282,1582200014.0
2005-03-30 04:05:00,1.55266,1.55311,1.55247,1.55287,1352500002.0
2005-03-30 04:10:00,1.55284,1.55296,1.55231,1.55289,1706100010.0
2005-03-30 04:15:00,1.55273,1.55321,1.5526,1.55301,1690300000.0
2005-03-30 04:20:00,1.55301,1.55321,1.55266,1.55303,1741800006.0
2005-03-30 04:25:00,1.55295,1.55329,1.55271,1.55326,1448600006.0
2005-03-30 04:30:00,1.55298,1.55319,1.55251,1.55251,1290399999.0
2005-03-30 04:35:00,1.55245,1.55301,1.5524,1.55256,1605900005.0
2005-03-30 04:40:00,1.55268,1.55302,1.55244,1.55246,1944300014.0
2005-03-30 04:45:00,1.55284,1.553,1.55247,1.55274,2040400005.0
2005-03-30 04:50:00,1.5529,1.55292,1.55235,1.5526,1512600003.0
2005-03-30 04:55:00,1.55255,1.55288,1.55225,1.55264,1978599998.0
2005-03-30 05:00:00,1.55279,1.55299,1.55216,1.55264,1615399998.0
2005-03-30 05:05:00,1.55258,1.55279,1.5523,1.55268,1654599999.0
2005-03-30 05:10:00,1.55283,1.55283,1.55227,1.5524,1830600001.0
2005-03-30 05:15:00,1.55235,1.55277,1.552,1.55261,1701399995.0
2005-03-30 05:20:00,1.55232,1.5526,1.552,1.55238,1748399993.0
2005-03-30 05:25:00,1.5522,1.55258,1.55188,1.55224,1464499996.0
2005-03-30 05:30:00,1.55234,1.55265,1.55213,1.55237,1541799999.0
2005-03-30 05:35:00,1.55217,1.5526,1.55186,1.55227,1973900009.0
2005-03-30 05:40:00,1.55239,1.55255,1.55188,1.55211,1447299998.0
2005-03-30 05:45:00,1.5521,1.55252,1.55139,1.55146,1758999992.0
2005-03-30 05:50:00,1.55196,1.55231,1.55166,1.55172,1692200006.0
2005-03-30 05:55:00,1.55203,1.55218,1.55173,1.55187,1674299996.0
2005-03-30 06:00:00,1.5518,1.55232,1.55156,1.55196,1591899995.0
2005-03-30 06:05:00,1.55203,1.55229,1.55153,1.55167,1555300007.0
2005-03-30 06:10:00,1.5518,1.55203,1.55144,1.55203,1582799998.0
2005-03-30 06:15:00,1.55188,1.55199,1.55118,1.55159,1665599993.0
2005-03-30 06:20:00,1.552,1.55245,1.55163,1.55204,1621599999.0
2005-03-30 06:25:00,1.55191,1.55213,1.55163,1.55204,1293800003.0
2005-03-30 06:30:00,1.55195,1.552,1.5515,1.55175,1522900005.0
2005-03-30 06:35:00,1.55155,1.552,1.5515,1.55199,1560900008.0
2005-03-30 06:40:00,1.55183,1.55202,1.55156,1.55187,1631500006.0
2005-03-30 06:45:00,1.55169,1.5521,1.5514,1.55202,1238699997.0
2005-03-30 06:50:00,1.55189,1.55219,1.55174,1.55196,1755100009.0
2005-03-30 06:55:00,1.55214,1.55228,1.55161,1.55225,1605700004.0
2005-03-30 07:00:00,1.55222,1.55235,1.55174,1.55215,1809899996.0
2005-03-30 07:05:00,1.55212,1.55238,1.55183,1.552,2059800005.0
2005-03-30 07:10:00,1.55211,1.55237,1.55189,1.55229,1899099997.0
2005-03-30 07:15:00,1.55222,1.55238,1.55186,1.55222,1381600006.0
2005-03-30 07:20:00,1.55209,1.55233,1.55184,1.55224,1338499995.0
2005-03-30 07:25:00,1.55217,1.55236,1.55184,1.55214,1576200002.0
2005-03-30 07:30:00,1.5521,1.55233,1.55187,1.55205,1505499999.0
2005-03-30 07:35:00,1.55222,1.55232,1.55174,1.55196,1787100006.0
2005-03-30 07:40:00,1.5519,1.5524,1.55168,1.55198,1636400006.0
2005-03-30 07:45:00,1.55205,1.55238,1.55189,1.55214,1490900000.0
2005-03-30 07:50:00,1.55219,1.55244,1.55175,1.55209,1549199990.0
2005-03-30 07:55:00,1.55186,1.55216,1.55165,1.55185,1409399993.0
2005-03-30 08:00:00,1.55189,1.55202,1.55165,1.55183,1801299993.0
2005-03-30 08:05:00,1.55197,1.55231,1.55149,1.55218,2001999995.0
2005-03-30 08:10:00,1.55204,1.55258,1.55178,1.55214,1621700004.0
2005-03-30 08:15:00,1.5523,1.5525,1.55172,1.55219,1596599999.0
2005-03-30 08:20:00,1.55197,1.55244,1.5518,1.55222,2306100010.0
2005-03-30 08:25:00,1.55245,1.55261,1.55201,1.55206,1735600005.0
2005-03-30 08:30:00,1.55194,1.5524,1.55173,1.55191,1790600005.0
2005-03-30 08:35:00,1.55193,1.55212,1.55138,1.55153,1831499999.0
2005-03-30 08:40:00,1.55151,1.55197,1.55135,1.55145,1603599993.0
2005-03-30 08:45:00,1.55165,1.55205,1.55124,1.55172,1413400005.0
2005-03-30 08:50:00,1.55163,1.55184,1.5512,1.55161,1432599996.0
2005-03-30 08:55:00,1.55129,1.55156,1.55082,1.5514,1653200004.0
2005-03-30 09:00:00,1.55128,1.55236,1.55128,1.55233,1441999999.0
2005-03-30 09:05:00,1.55217,1.55254,1.55192,1.55201,1519300002.0
2005-03-30 09:10:00,1.55203,1.55236,1.55199,1.55227,1516500004.0
2005-03-30 09:15:00,1.55225,1.55263,1.55192,1.5522,1778300007.0
2005-03-30 09:20:00,1.55206,1.5526,1.55193,1.55226,1660399988.0
2005-03-30 09:25:00,1.55208,1.55238,1.55187,1.55218,1570100003.0
2005-03-30 09:30:00,1.55219,1.55243,1.55198,1.55222,1647999998.0
2005-03-30 09:35:00,1.55216,1.55234,1.55175,1.55215,1652399996.0
2005-03-30 09:40:00,1.55197,1.55224,1.5518,1.55189,1926200005.0
2005-03-30 09:45:00,1.55218,1.55248,1.55192,1.5522,1793100014.0
2005-03-30 09:50:00,1.55217,1.5525,1.55186,1.55218,1810700008.0
2005-03-30 09:55:00,1.55213,1.55235,1.55184,1.55232,1592199994.0
2005-03-30 10:00:00,1.5522,1.55246,1.55183,1.5519,1556300008.0
2005-03-30 10:05:00,1.55212,1.55233,1.55166,1.55213,1845000010.0
2005-03-30 10:10:00,1.55214,1.55228,1.5518,1.55206,1483000004.0
2005-03-30 10:15:00,1.55206,1.55221,1.55162,1.55187,1922199995.0
2005-03-30 10:20:00,1.55199,1.55213,1.55134,1.55161,1450499996.0
2005-03-30 10:25:00,1.55165,1.55186,1.55127,1.5516,1681299996.0
2005-03-30 10:30:00,1.55115,1.55178,1.55105,1.55161,1541100006.0
2005-03-30 10:35:00,1.55148,1.55185,1.55127,1.55143,1641500005.0
2005-03-30 10:40:00,1.55155,1.55178,1.55125,1.55153,2062100013.0
2005-03-30 10:45:00,1.55138,1.5517,1.55088,1.55109,1609399989.0
2005-03-30 10:50:00,1.55124,1.55149,1.55075,1.55101,2070899999.0
2005-03-30 10:55:00,1.55112,1.55126,1.55047,1.55063,1913200013.0
2005-03-30 11:00:00,1.55038,1.55072,1.55008,1.55067,1635599990.0
2005-03-30 11:05:00,1.55054,1.55073,1.55024,1.55049,1985499997.0
2005-03-30 11:10:00,1.55077,1.55095,1.55033,1.55078,1661599998.0
2005-03-30 11:15:00,1.55046,1.55102,1.55041,1.55086,1545400003.0
2005-03-30 11:20:00,1.55082,1.55096,1.55042,1.55055,1778400007.0
2005-03-30 11:25:00,1.55067,1.55149,1.55034,1.55126,1508999997.0
2005-03-30 11:30:00,1.55106,1.5525,1.55106,1.55188,1939200000.0
2005-03-30 11:35:00,1.55185,1.55223,1.55154,1.55194,1729299991.0
2005-03-30 11:40:00,1.55186,1.55213,1.5516,1.55189,1561299998.0
2005-03-30 11:45:00,1.55178,1.55212,1.55132,1.55157,1594700003.0
2005-03-30 11:50:00,1.55151,1.55174,1.55104,1.55149,1662399998.0
2005-03-30 11:55:00,1.55129,1.55168,1.55109,1.55131,1599500010.0
2005-03-30 12:00:00,1.55133,1.55201,1.55132,1.55197,1847699991.0
2005-03-30 12:05:00,1.55182,1.55201,1.55137,1.55169,1799599993.0
2005-03-30 12:10:00,1.55163,1.55191,1.55137,1.55163,1687300013.0
2005-03-30 12:15:00,1.55173,1.55191,1.5512,1.55145,1757000007.0
2005-03-30 12:20:00,1.55138,1.55204,1.55124,1.55171,1488800000.0
2005-03-30 12:25:00,1.55203,1.55212,1.55162,1.55205,1876500005.0
2005-03-30 12:30:00,1.5519,1.55211,1.55156,1.55178,1840400009.0
2005-03-30 12:35:00,1.55169,1.55213,1.55149,1.55185,1423400002.0
2005-03-30 12:40:00,1.55199,1.55213,1.55158,1.55171,1921700010.0
2005-03-30 12:45:00,1.55185,1.55212,1.55146,1.55156,1605100000.0
2005-03-30 12:50:00,1.55165,1.55211,1.55146,1.55192,1641200001.0
2005-03-30 12:55:00,1.55208,1.55218,1.55154,1.55161,1750899993.0
2005-03-30 13:00:00,1.55158,1.5522,1.55154,1.55203,1775200000.0
2005-03-30 13:05:00,1.55183,1.55218,1.5517,1.55203,1966200002.0
2005-03-30 13:10:00,1.55172,1.5521,1.55163,1.55168,1610699997.0
2005-03-30 13:15:00,1.55177,1.55214,1.55146,1.55172,1558000007.0
2005-03-30 13:20:00,1.55192,1.55198,1.55146,1.55169,1350300008.0
2005-03-30 13:25:00,1.55178,1.55179,1.55111,1.55133,1575599998.0
2005-03-30 13:30:00,1.5514,1.55162,1.55107,1.55125,1550799996.0
2005-03-30 13:35:00,1.55118,1.5518,1.55109,1.55127,1592000001.0
2005-03-30 13:40:00,1.55133,1.55176,1.55111,1.55143,1448899994.0
2005-03-30 13:45:00,1.55148,1.55175,1.55102,1.55117,1323399993.0
2005-03-30 13:50:00,1.55116,1.5517,1.55102,1.55125,1749900002.0
2005-03-30 13:55:00,1.55125,1.55143,1.55095,1.55114,1750800005.0
2005-03-30 14:00:00,1.55082,1.55131,1.55052,1.55078,2139900007.0
2005-03-30 14:05:00,1.55092,1.5515,1.55092,1.55121,1489300003.0
2005-03-30 14:10:00,1.55111,1.55129,1.5506,1.55081,1437400003.0
2005-03-30 14:15:00,1.55088,1.55105,1.55037,1.55049,1592800000.0
2005-03-30 14:20:00,1.55069,1.55099,1.55036,1.55065,1988800001.0
2005-03-30 14:25:00,1.5506,1.55098,1.55029,1.55081,1606099996.0
2005-03-30 14:30:00,1.55076,1.55107,1.55052,1.55082,1831200001.0
2005-03-30 14:35:00,1.55088,1.55135,1.55065,1.55111,1886600009.0
2005-03-30 14:40:00,1.55078,1.55121,1.5504,1.55103,2067600004.0
2005-03-30 14:45:00,1.55094,1.55102,1.55002,1.55044,1615499997.0
2005-03-30 14:50:00,1.55047,1.55065,1.54982,1.55015,1436400010.0
2005-03-30 14:55:00,1.55026,1.55035,1.54978,1.54994,1551300001.0
2005-03-30 15:00:00,1.54991,1.55044,1.54979,1.55015,1805600016.0
2005-03-30 15:05:00,1.55014,1.55015,1.54944,1.54997,1646200011.0
2005-03-30 15:10:00,1.54993,1.55002,1.5494,1.54943,1520099998.0
2005-03-30 15:15:00,1.54934,1.55019,1.54934,1.54999,1841500000.0
2005-03-30 15:20:00,1.54995,1.55032,1.54968,1.55005,1717800007.0
2005-03-30 15:25:00,1.54992,1.55033,1.54958,1.54973,1622500001.0
2005-03-30 15:30:00,1.55007,1.5502,1.54965,1.54973,1638199995.0
2005-03-30 15:35:00,1.54986,1.55001,1.54948,1.54961,1777700004.0
2005-03-30 15:40:00,1.54948,1.54977,1.54899,1.54908,1792300002.0
2005-03-30 15:45:00,1.54898,1.54922,1.54855,1.54876,1518299992.0
2005-03-30 15:50:00,1.54881,1.54931,1.54856,1.5492,1580400011.0
2005-03-30 15:55:00,1.54915,1.54938,1.54815,1.54824,1962800002.0
2005-03-30 16:00:00,1.54849,1.54854,1.54753,1.54762,1590000004.0
2005-03-30 16:05:00,1.54757,1.54812,1.54737,1.54797,1762600006.0
2005-03-30 16:10:00,1.54801,1.54837,1.54745,1.54811,1831300000.0
2005-03-30 16:15:00,1.54768,1.54816,1.54751,1.54799,1752299997.0
2005-03-30 16:20:00,1.54788,1.54826,1.54752,1.54782,1615900012.0
2005-03-30 16:25:00,1.54766,1.54796,1.54743,1.54772,1615700008.0
2005-03-30 16:30:00,1.54746,1.54809,1.54733,1.54784,1330499991.0
2005-03-30 16:35:00,1.54789,1.54831,1.54767,1.54797,1628500003.0
2005-03-30 16:40:00,1.548,1.54813,1.54758,1.5479,1612400000.0
2005-03-30 16:45:00,1.54781,1.54845,1.54759,1.54805,1425600006.0
2005-03-30 16:50:00,1.54803,1.54844,1.5477,1.5483,1764600012.0
2005-03-30 16:55:00,1.5483,1.54866,1.5478,1.54839,1781900009.0
2005-03-30 17:00:00,1.54859,1.54872,1.54809,1.54842,1883400006.0
2005-03-30 17:05:00,1.54847,1.54852,1.54801,1.54811,1451500008.0
2005-03-30 17:10:00,1.54828,1.54863,1.54808,1.54839,1490199996.0
2005-03-30 17:15:00,1.54846,1.54895,1.54818,1.54895,1288900005.0
2005-03-30 17:20:00,1.54886,1.54906,1.5483,1.54844,1546200003.0
2005-03-30 17:25:00,1.54861,1.54893,1.54835,1.54848,1826400010.0
2005-03-30 17:30:00,1.54826,1.54871,1.54803,1.54832,1887300006.0
2005-03-30 17:35:00,1.54828,1.54866,1.54803,1.54852,1648599996.0
2005-03-30 17:40:00,1.54813,1.54901,1.54813,1.54888,1477099998.0
2005-03-30 17:45:00,1.54872,1.54908,1.54846,1.54886,2025700005.0
2005-03-30 17:50:00,1.54886,1.54952,1.54884,1.54934,1575100008.0
2005-03-30 17:55:00,1.5491,1.54976,1.54892,1.54928,1805999996.0
2005-03-30 18:00:00,1.54939,1.5497,1.54903,1.5496,8630400028.0
2005-03-30 18:05:00,1.5497,1.5498,1.54879,1.54899,8808000019.0
2005-03-30 18:10:00,1.54915,1.5494,1.54861,1.5494,7336600014.0
2005-03-30 18:15:00,1.54917,1.54942,1.54872,1.54904,8039099991.0
2005-03-30 18:20:00,1.54895,1.54955,1.54833,1.5487,5590400002.0
2005-03-30 18:25:00,1.5489,1.5489,1.54781,1.54814,6662000002.0
2005-03-30 18:30:00,1.548,1.5485,1.54786,1.5485,7363700040.0
2005-03-30 18:35:00,1.54801,1.54849,1.54777,1.54817,8723600023.0
2005-03-30 18:40:00,1.5484,1.54859,1.54768,1.54788,4688900004.0
2005-03-30 18:45:00,1.54799,1.54865,1.54771,1.54835,2700700008.0
2005-03-30 18:50:00,1.54814,1.54865,1.54774,1.54837,5595700011.0
2005-03-30 18:55:00,1.54839,1.54872,1.54807,1.54832,6172500009.0
2005-03-30 19:00:00,1.54821,1.5487,1.54808,1.5482,2700899998.0
2005-03-30 19:05:00,1.5483,1.5488,1.54813,1.54821,5946400032.0
2005-03-30 19:10:00,1.54834,1.54905,1.54795,1.5484,3705699994.0
2005-03-30 19:15:00,1.5484,1.54872,1.54809,1.54861,4534399992.0
2005-03-30 19:20:00,1.54859,1.54901,1.54819,1.54853,4055400017.0
2005-03-30 19:25:00,1.54846,1.54886,1.5482,1.54855,5140100035.0
2005-03-30 19:30:00,1.5488,1.54894,1.54793,1.54871,5933900010.0
2005-03-30 19:35:00,1.54846,1.54906,1.54818,1.54893,3736699992.0
2005-03-30 19:40:00,1.54897,1.5492,1.54811,1.54839,3005500005.0
2005-03-30 19:45:00,1.54821,1.54867,1.54809,1.54842,3362000017.0
2005-03-30 19:50:00,1.54813,1.54863,1.54798,1.54838,2086800007.0
2005-03-30 19:55:00,1.54837,1.54861,1.54798,1.54848,6038200019.0
2005-03-30 20:00:00,1.54848,1.54867,1.54799,1.54845,2348099998.0
2005-03-30 20:05:00,1.54835,1.54848,1.54803,1.5482,3066800020.0
2005-03-30 20:10:00,1.54807,1.54879,1.54797,1.54879,3894299998.0
2005-03-30 20:15:00,1.54872,1.54901,1.54847,1.5488,3858499996.0
2005-03-30 20:20:00,1.54837,1.54888,1.54832,1.54855,3244199993.0
2005-03-30 20:25:00,1.54838,1.5493,1.5483,1.54911,5194800003.0
2005-03-30 20:30:00,1.5494,1.5496,1.54881,1.54902,2089499998.0
2005-03-30 20:35:00,1.54897,1.54954,1.54891,1.54907,5012899994.0
2005-03-30 20:40:00,1.54923,1.54959,1.54888,1.549,3917300011.0
2005-03-30 20:45:00,1.54908,1.54953,1.54858,1.54907,4359399997.0
2005-03-30 20:50:00,1.5491,1.5496,1.54869,1.54913,5678400015.0
2005-03-30 20:55:00,1.54892,1.54934,1.54887,1.54905,2786799997.0
2005-03-30 21:00:00,1.54895,1.54927,1.5489,1.54909,3096100010.0
2005-03-30 21:05:00,1.54923,1.54942,1.54883,1.54906,2596200012.0
2005-03-30 21:10:00,1.54919,1.54949,1.54843,1.54892,3421800008.0
2005-03-30 21:15:00,1.54914,1.54952,1.54881,1.54907,4565399985.0
2005-03-30 21:20:00,1.5496,1.54974,1.54917,1.54936,6189200030.0
2005-03-30 21:25:00,1.5496,1.54979,1.54892,1.54949,3730300015.0
2005-03-30 21:30:00,1.54946,1.54976,1.54908,1.54943,4553800002.0
2005-03-30 21:35:00,1.54954,1.54977,1.54906,1.54924,2217900002.0
2005-03-30 21:40:00,1.54916,1.54944,1.54879,1.54904,4550100010.0
2005-03-30 21:45:00,1.54911,1.54946,1.54879,1.54898,4769700010.0
2005-03-30 21:50:00,1.5493,1.54937,1.54878,1.54919,3426900006.0
2005-03-30 21:55:00,1.54921,1.54943,1.54892,1.54929,3184499984.0
2005-03-30 22:00:00,1.54927,1.54961,1.54883,1.54891,3085000012.0
2005-03-30 22:05:00,1.54916,1.54945,1.5488,1.54926,2093400014.0
2005-03-30 22:10:00,1.54915,1.5493,1.54876,1.54905,2365000007.0
2005-03-30 22:15:00,1.54871,1.54917,1.54861,1.5489,1901600007.0
2005-03-30 22:20:00,1.54835,1.54907,1.54835,1.54872,2015899998.0
2005-03-30 22:25:00,1.54879,1.54927,1.5485,1.54904,3336199999.0
2005-03-30 22:30:00,1.54877,1.5494,1.54852,1.54917,2338400011.0
2005-03-30 22:35:00,1.5494,1.54956,1.54868,1.54951,2438200007.0
2005-03-30 22:40:00,1.5494,1.54959,1.54875,1.54923,3791599993.0
2005-03-30 22:45:00,1.54891,1.54941,1.54877,1.54904,1927900005.0
2005-03-30 22:50:00,1.54901,1.54952,1.54854,1.54922,1917099998.0
2005-03-30 22:55:00,1.54934,1.54951,1.54864,1.54864,1997100006.0
2005-03-30 23:00:00,1.54902,1.54964,1.54854,1.54945,2105200000.0
2005-03-30 23:05:00,1.54925,1.54973,1.54915,1.54946,1961700001.0
2005-03-30 23:10:00,1.54928,1.54967,1.54892,1.54909,1670900007.0
2005-03-30 23:15:00,1.54893,1.5494,1.5488,1.5492,1672900004.0
2005-03-30 23:20:00,1.54891,1.54938,1.54877,1.54923,1580799994.0
2005-03-30 23:25:00,1.54889,1.54948,1.54889,1.54916,1649100000.0
2005-03-30 23:30:00,1.54912,1.54964,1.54905,1.54936,1801500005.0
2005-03-30 23:35:00,1.54945,1.54952,1.54902,1.54923,1517100009.0
2005-03-30 23:40:00,1.54943,1.54946,1.54882,1.54912,1781600009.0
2005-03-30 23:45:00,1.54913,1.54966,1.54881,1.54948,1768000007.0
2005-03-30 23:50:00,1.54933,1.54962,1.54897,1.5491,1614499991.0
2005-03-30 23:55:00,1.54928,1.54973,1.5491,1.54961,1680999987.0
2005-03-31 00:00:00,1.5495,1.54976,1.54925,1.54949,1613100006.0
2005-03-31 00:05:00,1.5496,1.54974,1.54915,1.54965,1504000004.0
2005-03-31 00:10:00,1.54935,1.54969,1.54892,1.54935,1558099994.0
2005-03-31 00:15:00,1.54933,1.54973,1.549,1.5496,1592200007.0
2005-03-31 00:20:00,1.54951,1.54968,1.54908,1.5494,1447200009.0
2005-03-31 00:25:00,1.54924,1.54974,1.54892,1.54924,1447799995.0
2005-03-31 00:30:00,1.54946,1.5497,1.54908,1.54918,1697900004.0
2005-03-31 00:35:00,1.54934,1.54981,1.54921,1.54931,1793800007.0
2005-03-31 00:40:00,1.54908,1.54956,1.54904,1.54943,1904099997.0
2005-03-31 00:45:00,1.54898,1.54991,1.54881,1.5497,1552700004.0
2005-03-31 00:50:00,1.54918,1.54987,1.54914,1.54947,1503399995.0
2005-03-31 00:55:00,1.54957,1.55002,1.54925,1.5496,1558099989.0
2005-03-31 01:00:00,1.54952,1.54981,1.54914,1.54968,1342199996.0
2005-03-31 01:05:00,1.54933,1.54987,1.54923,1.54972,1712800009.0
2005-03-31 01:10:00,1.54961,1.54978,1.54895,1.54926,1528399989.0
2005-03-31 01:15:00,1.54939,1.54955,1.54889,1.54901,1605400004.0
2005-03-31 01:20:00,1.54929,1.54971,1.54909,1.54933,1541700012.0
2005-03-31 01:25:00,1.54936,1.54979,1.5491,1.54945,1763200007.0
2005-03-31 01:30:00,1.54906,1.54973,1.54905,1.54943,1919799993.0
2005-03-31 01:35:00,1.5496,1.54972,1.54908,1.54927,1731100010.0
2005-03-31 01:40:00,1.5493,1.54953,1.549,1.54915,1686100004.0
2005-03-31 01:45:00,1.54905,1.54955,1.549,1.5492,1266600001.0
2005-03-31 01:50:00,1.54944,1.54953,1.54894,1.54946,1650900008.0
2005-03-31 01:55:00,1.54916,1.54971,1.54903,1.5494,1596299990.0
2005-03-31 02:00:00,1.54948,1.54956,1.54886,1.54928,2122200009.0
2005-03-31 02:05:00,1.5492,1.54972,1.54901,1.54908,1596999996.0
2005-03-31 02:10:00,1.54921,1.5495,1.54894,1.54942,1758300002.0
2005-03-31 02:15:00,1.5492,1.54959,1.54878,1.5491,1212599999.0
2005-03-31 02:20:00,1.54837,1.54943,1.54823,1.5492,1617799999.0
2005-03-31 02:25:00,1.54872,1.54905,1.5483,1.54881,1582199996.0
2005-03-31 02:30:00,1.54876,1.54894,1.54844,1.54891,1464300001.0
2005-03-31 02:35:00,1.54887,1.549,1.54826,1.54864,1780300009.0
2005-03-31 02:40:00,1.5486,1.54882,1.54825,1.54868,1712999998.0
2005-03-31 02:45:00,1.54856,1.5488,1.54827,1.54855,1653400001.0
2005-03-31 02:50:00,1.54873,1.54916,1.5481,1.54903,1922100007.0
2005-03-31 02:55:00,1.54929,1.54936,1.54839,1.54856,1758300019.0
2005-03-31 03:00:00,1.54873,1.54893,1.54811,1.54829,1527000001.0
2005-03-31 03:05:00,1.54857,1.54881,1.54796,1.54853,1598100009.0
2005-03-31 03:10:00,1.54834,1.54857,1.54798,1.54832,1745299999.0
2005-03-31 03:15:00,1.54832,1.54859,1.54807,1.54824,1771400015.0
2005-03-31 03:20:00,1.5483,1.5486,1.54782,1.54833,1623300003.0
2005-03-31 03:25:00,1.54845,1.54846,1.54785,1.54788,1889000004.0
2005-03-31 03:30:00,1.5482,1.54843,1.54774,1.54787,1566700002.0
2005-03-31 03:35:00,1.54809,1.54849,1.54791,1.548,1696900013.0
2005-03-31 03:40:00,1.54786,1.54839,1.5478,1.54794,1694200011.0
2005-03-31 03:45:00,1.54796,1.54844,1.5478,1.54805,1692400000.0
2005-03-31 03:50:00,1.5482,1.54849,1.5479,1.54802,1625600016.0
2005-03-31 03:55:00,1.54825,1.54842,1.54797,1.54802,1581399995.0
2005-03-31 04:00:00,1.54816,1.54872,1.54812,1.54851,1617399995.0
2005-03-31 04:05:00,1.54856,1.54866,1.54798,1.54827,1721700000.0
2005-03-31 04:10:00,1.54836,1.54881,1.54817,1.54853,1912000008.0
2005-03-31 04:15:00,1.54828,1.54859,1.54799,1.54811,1503199997.0
2005-03-31 04:20:00,1.54781,1.54862,1.54769,1.54845,1669400007.0
2005-03-31 04:25:00,1.54869,1.54869,1.54816,1.54832,1521400000.0
2005-03-31 04:30:00,1.54813,1.5486,1.54786,1.5483,1830900008.0
2005-03-31 04:35:00,1.54828,1.54867,1.54806,1.54848,1585700004.0
2005-03-31 04:40:00,1.54827,1.54859,1.54794,1.54826,1766999989.0
2005-03-31 04:45:00,1.5482,1.54868,1.54804,1.54838,1866600010.0
2005-03-31 04:50:00,1.54832,1.54862,1.54812,1.54838,2021399999.0
2005-03-31 04:55:00,1.54853,1.54867,1.5482,1.54845,1636399998.0
2005-03-31 05:00:00,1.54834,1.54866,1.54811,1.5486,1719300014.0
2005-03-31 05:05:00,1.54824,1.54888,1.54824,1.54865,1464200001.0
2005-03-31 05:10:00,1.54899,1.54904,1.54841,1.54875,1757099997.0
2005-03-31 05:15:00,1.54853,1.54894,1.54837,1.54871,1981500009.0
2005-03-31 05:20:00,1.5485,1.54893,1.54821,1.54835,1194399997.0
2005-03-31 05:25:00,1.54853,1.54885,1.54831,1.54876,1472000004.0
2005-03-31 05:30:00,1.54864,1.54869,1.54815,1.54867,1750900002.0
2005-03-31 05:35:00,1.5488,1.54881,1.54823,1.54848,1766000011.0
2005-03-31 05:40:00,1.54838,1.54879,1.5482,1.54872,1593900004.0
2005-03-31 05:45:00,1.54867,1.54897,1.54838,1.54853,1662800011.0
2005-03-31 05:50:00,1.54847,1.54885,1.54828,1.54869,1749799997.0
2005-03-31 05:55:00,1.54857,1.5489,1.5482,1.54842,1770199996.0
2005-03-31 06:00:00,1.54874,1.54874,1.54821,1.54821,1299299996.0
2005-03-31 06:05:00,1.54851,1.54893,1.54827,1.5485,1786200003.0
2005-03-31 06:10:00,1.54844,1.54881,1.54815,1.54855,1493299999.0
2005-03-31 06:15:00,1.54843,1.54884,1.54817,1.54833,1633400001.0
2005-03-31 06:20:00,1.54831,1.54895,1.54772,1.54891,1834600014.0
2005-03-31 06:25:00,1.54861,1.54882,1.54829,1.54869,1106799997.0
2005-03-31 06:30:00,1.54872,1.54885,1.54781,1.54871,1368399999.0
2005-03-31 06:35:00,1.5485,1.54894,1.54826,1.54876,1749300009.0
2005-03-31 06:40:00,1.54867,1.54888,1.5483,1.54871,1691000001.0
2005-03-31 06:45:00,1.54851,1.54885,1.54822,1.5484,1406200004.0
2005-03-31 06:50:00,1.54835,1.5489,1.54804,1.5484,1529899999.0
2005-03-31 06:55:00,1.54864,1.54873,1.54824,1.5483,1693499995.0
2005-03-31 07:00:00,1.54836,1.54857,1.548,1.54817,1336800001.0
2005-03-31 07:05:00,1.54835,1.54856,1.54803,1.54838,1724100013.0
2005-03-31 07:10:00,1.54805,1.54853,1.54794,1.54808,1164799997.0
2005-03-31 07:15:00,1.54847,1.54858,1.54807,1.5481,2028199997.0
2005-03-31 07:20:00,1.54818,1.54862,1.54803,1.54817,1379199996.0
2005-03-31 07:25:00,1.54821,1.54873,1.54797,1.54846,1782300003.0
2005-03-31 07:30:00,1.54825,1.5486,1.54785,1.54845,1704800003.0
2005-03-31 07:35:00,1.54818,1.54862,1.54794,1.54842,1783499998.0
2005-03-31 07:40:00,1.54839,1.54881,1.54797,1.54869,1893700003.0
2005-03-31 07:45:00,1.54852,1.54872,1.54805,1.54823,1432200002.0
2005-03-31 07:50:00,1.5483,1.54856,1.54796,1.54835,1622799998.0
2005-03-31 07:55:00,1.54827,1.54849,1.54791,1.54836,1660300006.0
2005-03-31 08:00:00,1.54804,1.54832,1.54769,1.54811,2005400011.0
2005-03-31 08:05:00,1.54818,1.54859,1.54798,1.54818,1965500005.0
2005-03-31 08:10:00,1.54837,1.54866,1.54799,1.54799,2060400008.0
2005-03-31 08:15:00,1.54812,1.54844,1.54783,1.54828,1942999999.0
2005-03-31 08:20:00,1.54823,1.54876,1.54812,1.54865,1642900001.0
2005-03-31 08:25:00,1.54877,1.54896,1.54842,1.5488,1749299995.0
2005-03-31 08:30:00,1.54888,1.54932,1.54864,1.54882,1487899999.0
2005-03-31 08:35:00,1.54875,1.54929,1.54875,1.54896,1988100013.0
2005-03-31 08:40:00,1.54902,1.54928,1.54857,1.54887,1770900003.0
2005-03-31 08:45:00,1.54898,1.5491,1.54848,1.54861,1516599993.0
2005-03-31 08:50:00,1.5488,1.54897,1.54843,1.54868,1827499994.0
2005-03-31 08:55:00,1.54888,1.54911,1.54849,1.5489,1862200010.0
2005-03-31 09:00:00,1.54879,1.54916,1.54865,1.54888,1678899996.0
2005-03-31 09:05:00,1.54882,1.5493,1.54874,1.54915,1440900000.0
2005-03-31 09:10:00,1.54915,1.54936,1.54888,1.54908,1667000009.0
2005-03-31 09:15:00,1.54891,1.54935,1.54865,1.54866,1572200002.0
2005-03-31 09:20:00,1.54888,1.5491,1.54827,1.54877,1676500006.0
2005-03-31 09:25:00,1.54869,1.5491,1.54837,1.54883,1722700005.0
2005-03-31 09:30:00,1.54889,1.54928,1.54857,1.54903,1800100004.0
2005-03-31 09:35:00,1.54919,1.54955,1.54885,1.54948,1457900008.0
2005-03-31 09:40:00,1.54928,1.54967,1.54905,1.54947,1909799994.0
2005-03-31 09:45:00,1.54941,1.5498,1.54922,1.5495,1939600013.0
2005-03-31 09:50:00,1.54941,1.54973,1.54916,1.54916,1662000005.0
2005-03-31 09:55:00,1.54937,1.54981,1.54918,1.54947,1681700016.0
2005-03-31 10:00:00,1.54978,1.54986,1.54912,1.5495,1821299999.0
2005-03-31 10:05:00,1.54962,1.54998,1.54931,1.54964,1868900008.0
2005-03-31 10:10:00,1.5497,1.54986,1.54916,1.54935,1617900005.0
2005-03-31 10:15:00,1.5495,1.54963,1.549,1.54931,1775000007.0
2005-03-31 10:20:00,1.54924,1.54977,1.5489,1.54965,1888000006.0
2005-03-31 10:25:00,1.54984,1.55,1.54942,1.5496,1658000011.0
2005-03-31 10:30:00,1.54944,1.5498,1.54901,1.54911,1774000014.0
2005-03-31 10:35:00,1.54912,1.54959,1.54893,1.54934,1738700001.0
2005-03-31 10:40:00,1.54935,1.54968,1.54898,1.54944,1564300003.0
2005-03-31 10:45:00,1.54927,1.54987,1.54921,1.54968,1608099999.0
2005-03-31 10:50:00,1.54942,1.54991,1.54939,1.54966,1582899998.0
2005-03-31 10:55:00,1.54949,1.55012,1.54937,1.5499,1946400012.0
2005-03-31 11:00:00,1.5502,1.5504,1.54969,1.5501,1887200001.0
2005-03-31 11:05:00,1.54991,1.55006,1.54914,1.54946,1693000016.0
2005-03-31 11:10:00,1.54945,1.54964,1.54903,1.54915,1412100003.0
2005-03-31 11:15:00,1.54905,1.54928,1.54879,1.54902,1680000002.0
2005-03-31 11:20:00,1.54905,1.54932,1.54864,1.54886,1505799995.0
2005-03-31 11:25:00,1.54921,1.54929,1.54873,1.54884,1496200011.0
2005-03-31 11:30:00,1.5488,1.54906,1.54855,1.54891,2094300014.0
2005-03-31 11:35:00,1.54884,1.54907,1.54862,1.54885,1613699999.0
2005-03-31 11:40:00,1.54866,1.54897,1.54844,1.54886,1607900004.0
2005-03-31 11:45:00,1.54898,1.54907,1.5483,1.54833,1523200015.0
2005-03-31 11:50:00,1.54852,1.54887,1.5484,1.54852,1827499997.0
2005-03-31 11:55:00,1.54853,1.54873,1.54815,1.54851,1583700002.0
2005-03-31 12:00:00,1.54846,1.54872,1.54822,1.54837,1820000000.0
2005-03-31 12:05:00,1.54848,1.54875,1.54825,1.54848,1663499994.0
2005-03-31 12:10:00,1.54838,1.5488,1.54806,1.54825,1751000010.0
2005-03-31 12:15:00,1.5484,1.5486,1.54811,1.5483,1679299994.0
2005-03-31 12:20:00,1.54837,1.54864,1.54822,1.54838,1627899995.0
2005-03-31 12:25:00,1.54846,1.54856,1.54789,1.54789,1449299996.0
2005-03-31 12:30:00,1.54803,1.54863,1.54799,1.54863,1838200003.0
2005-03-31 12:35:00,1.54832,1.54869,1.54804,1.54819,1678200001.0
2005-03-31 12:40:00,1.54808,1.54846,1.54775,1.54829,1599700008.0
2005-03-31 12:45:00,1.5482,1.54851,1.54787,1.54825,1599300001.0
2005-03-31 12:50:00,1.54809,1.54847,1.54763,1.54819,1568000000.0
2005-03-31 12:55:00,1.54829,1.54853,1.54775,1.54831,1601799999.0
2005-03-31 13:00:00,1.54804,1.54846,1.54786,1.54805,1577300005.0
2005-03-31 13:05:00,1.54827,1.54842,1.54787,1.54826,1688400005.0
2005-03-31 13:10:00,1.54783,1.54831,1.54748,1.54792,1996300003.0
2005-03-31 13:15:00,1.54796,1.54863,1.54787,1.5485,1543500005.0
2005-03-31 13:20:00,1.54829,1.54867,1.54808,1.54826,1832800006.0
2005-03-31 13:25:00,1.54836,1.54859,1.548,1.54806,1555000005.0
2005-03-31 13:30:00,1.54824,1.54869,1.54801,1.54827,1615900002.0
2005-03-31 13:35:00,1.54812,1.54865,1.54806,1.54826,1566200010.0
2005-03-31 13:40:00,1.54822,1.54856,1.548,1.54819,1605900007.0
2005-03-31 13:45:00,1.54835,1.54853,1.54779,1.54804,1537900017.0
2005-03-31 13:50:00,1.54818,1.5485,1.54796,1.54816,1527800005.0
2005-03-31 13:55:00,1.54852,1.54857,1.54809,1.5484,1788500017.0
2005-03-31 14:00:00,1.54819,1.54851,1.54754,1.54799,1516100008.0
2005-03-31 14:05:00,1.54787,1.54808,1.54719,1.54803,1412300002.0
2005-03-31 14:10:00,1.54812,1.54822,1.54767,1.5481,1486200006.0
2005-03-31 14:15:00,1.54812,1.5485,1.54764,1.54822,1643899993.0
2005-03-31 14:20:00,1.54771,1.54825,1.54764,1.54786,1774000005.0
2005-03-31 14:25:00,1.54772,1.5482,1.54725,1.54772,1653300006.0
2005-03-31 14:30:00,1.54791,1.54846,1.5477,1.54821,2020000001.0
2005-03-31 14:35:00,1.54824,1.54852,1.54783,1.5481,1924800009.0
2005-03-31 14:40:00,1.54798,1.54871,1.54778,1.54839,1781399997.0
2005-03-31 14:45:00,1.54827,1.54877,1.54791,1.54809,1509499996.0
2005-03-31 14:50:00,1.54827,1.54874,1.54808,1.54832,2088500009.0
2005-03-31 14:55:00,1.54834,1.54901,1.54822,1.54863,1323200004.0
2005-03-31 15:00:00,1.54896,1.54909,1.54824,1.54843,1830300008.0
2005-03-31 15:05:00,1.54865,1.54898,1.5481,1.5487,1958299995.0
2005-03-31 15:10:00,1.54875,1.54897,1.54823,1.5485,1608100009.0
2005-03-31 15:15:00,1.54855,1.54894,1.54844,1.5489,1507600003.0
2005-03-31 15:20:00,1.5489,1.54913,1.54857,1.54904,1736499998.0
2005-03-31 15:25:00,1.54883,1.54914,1.54867,1.54884,1489499997.0
2005-03-31 15:30:00,1.54849,1.54909,1.54829,1.54881,2041300001.0
2005-03-31 15:35:00,1.54881,1.54913,1.54855,1.54892,1554000005.0
2005-03-31 15:40:00,1.54889,1.54912,1.54856,1.54881,1536900006.0
2005-03-31 15:45:00,1.54881,1.54917,1.54855,1.54861,1471600005.0
2005-03-31 15:50:00,1.5484,1.54881,1.54829,1.54861,1637600014.0
2005-03-31 15:55:00,1.5485,1.54882,1.5482,1.54859,2087799994.0
2005-03-31 16:00:00,1.54839,1.54884,1.54812,1.54852,1861900019.0
2005-03-31 16:05:00,1.54851,1.54868,1.54818,1.54853,1622600010.0
2005-03-31 16:10:00,1.54856,1.54862,1.54763,1.54813,1617000009.0
2005-03-31 16:15:00,1.54776,1.54835,1.54776,1.54815,2081400009.0
2005-03-31 16:20:00,1.54815,1.54837,1.54779,1.54799,2078000001.0
2005-03-31 16:25:00,1.54814,1.54846,1.54781,1.54826,1588700004.0
2005-03-31 16:30:00,1.54788,1.5483,1.54748,1.54775,1724000004.0
2005-03-31 16:35:00,1.54768,1.54802,1.54747,1.54802,1283500013.0
2005-03-31 16:40:00,1.54786,1.54809,1.54744,1.54778,1445600009.0
2005-03-31 16:45:00,1.5477,1.54857,1.54751,1.54821,1456799995.0
2005-03-31 16:50:00,1.54806,1.54844,1.54773,1.54829,1510099992.0
2005-03-31 16:55:00,1.54818,1.54911,1.54796,1.5491,1749500006.0
2005-03-31 17:00:00,1.54873,1.54919,1.54854,1.54861,1724899991.0
2005-03-31 17:05:00,1.54913,1.54994,1.54887,1.54978,1368200001.0
2005-03-31 17:10:00,1.54988,1.55036,1.54934,1.54949,1700400001.0
2005-03-31 17:15:00,1.54945,1.54968,1.54896,1.54931,1700199999.0
2005-03-31 17:20:00,1.54942,1.54942,1.54884,1.54906,1726200002.0
2005-03-31 17:25:00,1.54899,1.54928,1.54879,1.54907,1855300019.0
2005-03-31 17:30:00,1.54899,1.54925,1.5486,1.54923,1888400012.0
2005-03-31 17:35:00,1.54913,1.54962,1.54868,1.54943,1691500006.0
2005-03-31 17:40:00,1.54899,1.54946,1.54872,1.54902,1480399992.0
2005-03-31 17:45:00,1.5489,1.54964,1.54883,1.54907,1571400011.0
2005-03-31 17:50:00,1.54913,1.54945,1.54889,1.5491,1805699998.0
2005-03-31 17:55:00,1.54913,1.54953,1.549,1.54916,1803800009.0
2005-03-31 18:00:00,1.54933,1.55,1.54908,1.5499,7782100025.0
2005-03-31 18:05:00,1.5499,1.5501,1.54932,1.54964,9351000030.0
2005-03-31 18:10:00,1.5499,1.5499,1.54943,1.5499,7447700029.0
2005-03-31 18:15:00,1.54965,1.55009,1.54939,1.54969,5662100006.0
2005-03-31 18:20:00,1.5501,1.5501,1.54951,1.5498,2757899987.0
2005-03-31 18:25:00,1.55,1.55,1.54927,1.54945,5466000013.0
2005-03-31 18:30:00,1.54958,1.5502,1.54931,1.5502,5210700004.0
2005-03-31 18:35:00,1.54981,1.55023,1.54965,1.54999,6816400006.0
2005-03-31 18:40:00,1.54979,1.55006,1.54952,1.54962,3761799994.0
2005-03-31 18:45:00,1.54971,1.54997,1.5494,1.54979,2311100005.0
2005-03-31 18:50:00,1.54962,1.55024,1.54946,1.54991,5767100016.0
2005-03-31 18:55:00,1.54995,1.55012,1.54953,1.54985,6508500013.0
2005-03-31 19:00:00,1.55002,1.55009,1.5496,1.54991,2433100004.0
2005-03-31 19:05:00,1.55028,1.55039,1.54959,1.55002,6901600006.0
2005-03-31 19:10:00,1.54993,1.5503,1.54965,1.55019,4126300003.0
2005-03-31 19:15:00,1.55027,1.55042,1.54989,1.54999,4843800006.0
2005-03-31 19:20:00,1.55,1.55045,1.54996,1.55028,4084100015.0
2005-03-31 19:25:00,1.55039,1.55045,1.54991,1.54993,4423699980.0
2005-03-31 19:30:00,1.5503,1.55041,1.54978,1.5501,4929800004.0
2005-03-31 19:35:00,1.55011,1.55039,1.54969,1.54987,3845900003.0
2005-03-31 19:40:00,1.55,1.5503,1.54973,1.55,2925500007.0
2005-03-31 19:45:00,1.54987,1.55034,1.54964,1.55012,3568600002.0
2005-03-31 19:50:00,1.55006,1.55042,1.54988,1.55016,2070199992.0
2005-03-31 19:55:00,1.55022,1.55036,1.5498,1.55003,6533399984.0
2005-03-31 20:00:00,1.55019,1.55039,1.5498,1.55021,2039300002.0
2005-03-31 20:05:00,1.5501,1.55041,1.54995,1.54995,3095100007.0
2005-03-31 20:10:00,1.55019,1.55039,1.5498,1.54986,3283500009.0
2005-03-31 20:15:00,1.54999,1.5503,1.54978,1.5503,4489600003.0
2005-03-31 20:20:00,1.5502,1.55028,1.54962,1.55,3298199998.0
2005-03-31 20:25:00,1.55021,1.5503,1.54971,1.55001,4981300001.0
2005-03-31 20:30:00,1.5503,1.5503,1.54956,1.54992,1372100014.0
2005-03-31 20:35:00,1.5499,1.55039,1.54972,1.54999,5218500026.0
2005-03-31 20:40:00,1.55012,1.55071,1.5499,1.5506,4252699997.0
2005-03-31 20:45:00,1.5506,1.55091,1.55012,1.55047,4243200019.0
2005-03-31 20:50:00,1.55056,1.55086,1.55031,1.55074,5853400009.0
2005-03-31 20:55:00,1.55059,1.5509,1.55051,1.5509,1959200006.0
2005-03-31 21:00:00,1.5509,1.5509,1.55019,1.55047,6014400024.0
2005-03-31 21:05:00,1.55048,1.55055,1.5501,1.55021,2982000008.0
2005-03-31 21:10:00,1.55035,1.55046,1.54978,1.54991,3576599998.0
2005-03-31 21:15:00,1.55029,1.5505,1.55,1.55023,4157800012.0
2005-03-31 21:20:00,1.5507,1.5508,1.54999,1.55018,6717400004.0
2005-03-31 21:25:00,1.55053,1.5506,1.5499,1.55039,3876099988.0
2005-03-31 21:30:00,1.55019,1.55062,1.55001,1.55031,4518600010.0
2005-03-31 21:35:00,1.55033,1.55071,1.55008,1.55059,2431600010.0
2005-03-31 21:40:00,1.55054,1.55086,1.55012,1.55045,3811200009.0
2005-03-31 21:45:00,1.55048,1.55069,1.55001,1.55049,4793700010.0
2005-03-31 21:50:00,1.55015,1.55067,1.55011,1.55034,3408200006.0
2005-03-31 21:55:00,1.55029,1.55051,1.54983,1.55005,3136800021.0
2005-03-31 22:00:00,1.55018,1.55039,1.54969,1.55003,3152999998.0
2005-03-31 22:05:00,1.54987,1.55035,1.54953,1.5496,2068800004.0
2005-03-31 22:10:00,1.5498,1.55015,1.54953,1.55004,2112099998.0
2005-03-31 22:15:00,1.54979,1.55018,1.54931,1.54942,1756500005.0
2005-03-31 22:20:00,1.54911,1.5501,1.54911,1.54967,1845199995.0
2005-03-31 22:25:00,1.54986,1.55009,1.54954,1.55,3201900023.0
2005-03-31 22:30:00,1.54986,1.5501,1.54953,1.54965,2297000007.0
2005-03-31 22:35:00,1.54998,1.5501,1.5493,1.54983,2550999999.0
2005-03-31 22:40:00,1.54996,1.55012,1.54941,1.54992,3238200000.0
2005-03-31 22:45:00,1.54985,1.55019,1.54962,1.54982,2289800015.0
2005-03-31 22:50:00,1.55025,1.55026,1.54946,1.54954,2185100015.0
2005-03-31 22:55:00,1.55,1.55015,1.54958,1.55001,1859500003.0
2005-03-31 23:00:00,1.55005,1.55046,1.54974,1.55018,1516000006.0
2005-03-31 23:05:00,1.55005,1.55028,1.54983,1.55012,1570900000.0
2005-03-31 23:10:00,1.55018,1.55053,1.54989,1.55038,1474900005.0
2005-03-31 23:15:00,1.55021,1.55065,1.54998,1.55049,1466099995.0
2005-03-31 23:20:00,1.55035,1.55063,1.55018,1.55033,1901099997.0
2005-03-31 23:25:00,1.55034,1.55086,1.55022,1.55049,1782000009.0
2005-03-31 23:30:00,1.55075,1.55082,1.55007,1.5506,1907600000.0
2005-03-31 23:35:00,1.5507,1.55081,1.55012,1.5505,1822100012.0
2005-03-31 23:40:00,1.55035,1.55072,1.55025,1.55052,1667100004.0
2005-03-31 23:45:00,1.55052,1.55086,1.55036,1.55043,1540900005.0
2005-03-31 23:50:00,1.55055,1.55088,1.55028,1.55028,1609700004.0
2005-03-31 23:55:00,1.55067,1.55084,1.55034,1.55069,2056000004.0
2005-04-01 00:00:00,1.55045,1.55073,1.55021,1.55023,1776799989.0
2005-04-01 00:05:00,1.55059,1.5507,1.55009,1.55018,1495099999.0
2005-04-01 00:10:00,1.55014,1.55082,1.5501,1.5506,1575500001.0
2005-04-01 00:15:00,1.55035,1.55067,1.54998,1.55031,1940499999.0
2005-04-01 00:20:00,1.55041,1.55069,1.5501,1.55055,1643900000.0
2005-04-01 00:25:00,1.55034,1.55063,1.55017,1.55024,1762999999.0
2005-04-01 00:30:00,1.5505,1.55062,1.55006,1.55031,1935399991.0
2005-04-01 00:35:00,1.55047,1.55066,1.54995,1.55036,1559800005.0
2005-04-01 00:40:00,1.55026,1.5505,1.54965,1.54997,1501699995.0
2005-04-01 00:45:00,1.54992,1.55043,1.54985,1.55001,1616699995.0
2005-04-01 00:50:00,1.55024,1.55039,1.54983,1.55031,1096100001.0
2005-04-01 00:55:00,1.55019,1.55044,1.54977,1.55005,1744199992.0
2005-04-01 01:00:00,1.55012,1.55052,1.5498,1.55014,1614400009.0
2005-04-01 01:05:00,1.5501,1.55039,1.54998,1.55016,1507500004.0
2005-04-01 01:10:00,1.55024,1.55033,1.54967,1.54997,1353999998.0
2005-04-01 01:15:00,1.55018,1.5505,1.5498,1.55014,1419699998.0
2005-04-01 01:20:00,1.55024,1.55034,1.5497,1.54992,2219400004.0
2005-04-01 01:25:00,1.55014,1.55042,1.54979,1.55021,1817900010.0
2005-04-01 01:30:00,1.55015,1.55044,1.54987,1.55016,1730500000.0
2005-04-01 01:35:00,1.55032,1.55046,1.54996,1.55003,1758100002.0
2005-04-01 01:40:00,1.55021,1.55078,1.55001,1.55053,1807999994.0
2005-04-01 01:45:00,1.55055,1.55098,1.55041,1.55064,1497899998.0
2005-04-01 01:50:00,1.55059,1.55112,1.55028,1.55098,1818400003.0
2005-04-01 01:55:00,1.55086,1.55117,1.55075,1.55086,1760100009.0
2005-04-01 02:00:00,1.55104,1.55168,1.55084,1.55154,1883200001.0
2005-04-01 02:05:00,1.55168,1.55211,1.55141,1.55156,1494000005.0
2005-04-01 02:10:00,1.55154,1.55199,1.55137,1.55185,1538800000.0
2005-04-01 02:15:00,1.55187,1.55206,1.55145,1.55188,1721699994.0
2005-04-01 02:20:00,1.55168,1.55202,1.55157,1.55172,1584800009.0
2005-04-01 02:25:00,1.55155,1.55216,1.55126,1.55164,1612500009.0
2005-04-01 02:30:00,1.55153,1.55188,1.5513,1.55169,2134900001.0
2005-04-01 02:35:00,1.55159,1.55185,1.55135,1.55156,1726800001.0
2005-04-01 02:40:00,1.55181,1.55187,1.55137,1.55175,2151300008.0
2005-04-01 02:45:00,1.55133,1.55189,1.55117,1.55134,1795100017.0
2005-04-01 02:50:00,1.5514,1.55177,1.55121,1.55139,1797999996.0
2005-04-01 02:55:00,1.55117,1.55167,1.55112,1.55124,1716700010.0
2005-04-01 03:00:00,1.55121,1.5516,1.55108,1.55142,1574800001.0
2005-04-01 03:05:00,1.55121,1.5516,1.5508,1.55134,1982000003.0
2005-04-01 03:10:00,1.55143,1.55164,1.5511,1.55139,1744900003.0
2005-04-01 03:15:00,1.55165,1.55173,1.55116,1.55122,1734199998.0
2005-04-01 03:20:00,1.55165,1.55165,1.5511,1.55133,1606300003.0
2005-04-01 03:25:00,1.55113,1.55158,1.55096,1.55138,1938000010.0
2005-04-01 03:30:00,1.55095,1.55163,1.55094,1.55135,1892700006.0
2005-04-01 03:35:00,1.5514,1.55173,1.55102,1.55168,1586100007.0
2005-04-01 03:40:00,1.55134,1.55166,1.55121,1.55148,1473899998.0
2005-04-01 03:45:00,1.55152,1.5516,1.55105,1.55135,1703399993.0
2005-04-01 03:50:00,1.55121,1.55151,1.55105,1.55124,1666000021.0
2005-04-01 03:55:00,1.55137,1.55149,1.55107,1.55134,1687600004.0
2005-04-01 04:00:00,1.55131,1.55148,1.55095,1.55111,1842000006.0
2005-04-01 04:05:00,1.55135,1.55159,1.55097,1.55128,1679199999.0
2005-04-01 04:10:00,1.55109,1.55145,1.55092,1.55134,1563000000.0
2005-04-01 04:15:00,1.55107,1.55147,1.55094,1.5512,1753200010.0
2005-04-01 04:20:00,1.55114,1.55142,1.55079,1.55123,1702700009.0
2005-04-01 04:25:00,1.55124,1.55142,1.55105,1.55124,1740399997.0
2005-04-01 04:30:00,1.5514,1.5515,1.55084,1.55107,1466500006.0
2005-04-01 04:35:00,1.55116,1.55159,1.55098,1.55122,1492899994.0
2005-04-01 04:40:00,1.5513,1.55162,1.55102,1.55119,1368699994.0
2005-04-01 04:45:00,1.55105,1.55162,1.55105,1.55147,1444300010.0
2005-04-01 04:50:00,1.55123,1.55157,1.55107,1.55123,1469199997.0
2005-04-01 04:55:00,1.55138,1.55176,1.55114,1.55142,1574399994.0
2005-04-01 05:00:00,1.55138,1.55177,1.5511,1.55138,1732999995.0
2005-04-01 05:05:00,1.55131,1.55169,1.55113,1.55121,1580400011.0
2005-04-01 05:10:00,1.55142,1.55169,1.55102,1.55167,1648799997.0
2005-04-01 05:15:00,1.55157,1.55163,1.55116,1.55143,1983700009.0
2005-04-01 05:20:00,1.55146,1.55166,1.55114,1.55143,1740500008.0
2005-04-01 05:25:00,1.5516,1.55176,1.55082,1.55158,1518600013.0
2005-04-01 05:30:00,1.55167,1.5518,1.55135,1.5516,1601000001.0
2005-04-01 05:35:00,1.55165,1.55179,1.55121,1.55139,1511400008.0
2005-04-01 05:40:00,1.55158,1.55185,1.55128,1.55173,1670099999.0
2005-04-01 05:45:00,1.55158,1.55175,1.55131,1.55144,1858400001.0
2005-04-01 05:50:00,1.55132,1.55195,1.55123,1.55161,2052099997.0
2005-04-01 05:55:00,1.55163,1.55194,1.5513,1.55193,1596999999.0
2005-04-01 06:00:00,1.5518,1.55188,1.55135,1.55183,1492500000.0
2005-04-01 06:05:00,1.55164,1.55186,1.55128,1.55167,1821199998.0
2005-04-01 06:10:00,1.55167,1.55169,1.55111,1.55166,1333100000.0
2005-04-01 06:15:00,1.55146,1.55181,1.55114,1.55118,1459600002.0
2005-04-01 06:20:00,1.55168,1.55191,1.55117,1.55158,1932800005.0
2005-04-01 06:25:00,1.55153,1.5518,1.55121,1.55151,1467000018.0
2005-04-01 06:30:00,1.55151,1.55179,1.5512,1.55151,1426000001.0
2005-04-01 06:35:00,1.55147,1.55167,1.55107,1.55132,1954600006.0
2005-04-01 06:40:00,1.55134,1.55174,1.55117,1.55174,1466800000.0
2005-04-01 06:45:00,1.55142,1.5517,1.55121,1.55136,1887399999.0
2005-04-01 06:50:00,1.55113,1.55174,1.55113,1.55132,1795800014.0
2005-04-01 06:55:00,1.55147,1.55175,1.55115,1.5514,1900400012.0
2005-04-01 07:00:00,1.55133,1.55156,1.55091,1.55105,1761800003.0
2005-04-01 07:05:00,1.55129,1.55163,1.55106,1.55141,1581999999.0
2005-04-01 07:10:00,1.55142,1.5517,1.55106,1.55161,1486300002.0
2005-04-01 07:15:00,1.55142,1.55164,1.55095,1.55136,1500800003.0
2005-04-01 07:20:00,1.55123,1.55144,1.55102,1.55142,1705700002.0
2005-04-01 07:25:00,1.55118,1.55161,1.55115,1.5514,1349900001.0
2005-04-01 07:30:00,1.55145,1.55164,1.55103,1.55109,1393200004.0
2005-04-01 07:35:00,1.55137,1.5515,1.55102,1.55123,1712000000.0
2005-04-01 07:40:00,1.55112,1.55156,1.55079,1.55133,1694200005.0
2005-04-01 07:45:00,1.55128,1.55159,1.5511,1.55134,1442400005.0
2005-04-01 07:50:00,1.55151,1.55169,1.55111,1.55144,1603399999.0
2005-04-01 07:55:00,1.55113,1.55169,1.55105,1.55129,1837100013.0
2005-04-01 08:00:00,1.55134,1.55146,1.55072,1.55142,1963300003.0
2005-04-01 08:05:00,1.55126,1.55148,1.55081,1.55126,1709199995.0
2005-04-01 08:10:00,1.55088,1.55145,1.55086,1.55086,1890700009.0
2005-04-01 08:15:00,1.55097,1.55142,1.55077,1.55107,1806799991.0
2005-04-01 08:20:00,1.55108,1.55125,1.55078,1.55103,1465999995.0
2005-04-01 08:25:00,1.55105,1.55113,1.55058,1.55089,1587800006.0
2005-04-01 08:30:00,1.55095,1.55116,1.55052,1.55052,1776200004.0
2005-04-01 08:35:00,1.55054,1.55094,1.55028,1.55089,1763800004.0
2005-04-01 08:40:00,1.55071,1.55103,1.55049,1.55073,1588699999.0
2005-04-01 08:45:00,1.55072,1.55093,1.55036,1.55062,1814900010.0
2005-04-01 08:50:00,1.55071,1.55111,1.55047,1.55082,1416600004.0
2005-04-01 08:55:00,1.55078,1.55114,1.55047,1.55065,1634799997.0
2005-04-01 09:00:00,1.55072,1.55167,1.55058,1.55159,1743099993.0
2005-04-01 09:05:00,1.55136,1.55161,1.55107,1.55147,1792100015.0
2005-04-01 09:10:00,1.5515,1.55156,1.55092,1.55108,1560500000.0
2005-04-01 09:15:00,1.55104,1.55122,1.55072,1.55084,1486500006.0
2005-04-01 09:20:00,1.55095,1.55176,1.55083,1.5514,1319200001.0
2005-04-01 09:25:00,1.55131,1.55162,1.55108,1.55135,1926399994.0
2005-04-01 09:30:00,1.55108,1.55148,1.55089,1.55095,1633900005.0
2005-04-01 09:35:00,1.55116,1.55142,1.55089,1.55112,1362699998.0
2005-04-01 09:40:00,1.55113,1.55139,1.55083,1.55089,1961700003.0
2005-04-01 09:45:00,1.55087,1.55127,1.55065,1.55102,1601400010.0
2005-04-01 09:50:00,1.55103,1.55137,1.55085,1.55123,1736200011.0
2005-04-01 09:55:00,1.55113,1.55136,1.55082,1.55108,1663099998.0
2005-04-01 10:00:00,1.55128,1.55138,1.55068,1.55103,1805600006.0
2005-04-01 10:05:00,1.5512,1.55138,1.55077,1.55095,1787999999.0
2005-04-01 10:10:00,1.55099,1.55136,1.55069,1.551,1766300002.0
2005-04-01 10:15:00,1.55094,1.55125,1.55073,1.55089,1949699999.0
2005-04-01 10:20:00,1.55089,1.55128,1.55071,1.55105,1549400003.0
2005-04-01 10:25:00,1.55111,1.55142,1.55071,1.55107,1622900008.0
2005-04-01 10:30:00,1.55104,1.55129,1.55075,1.55089,1306100001.0
2005-04-01 10:35:00,1.55103,1.55136,1.55059,1.55096,1272500000.0
2005-04-01 10:40:00,1.55061,1.55128,1.55055,1.55124,1665500003.0
2005-04-01 10:45:00,1.55099,1.55139,1.55078,1.55105,1520799987.0
2005-04-01 10:50:00,1.55107,1.55136,1.55078,1.55087,1438700003.0
2005-04-01 10:55:00,1.55084,1.55128,1.55037,1.55037,1501899998.0
2005-04-01 11:00:00,1.5507,1.55082,1.54989,1.55059,1752200004.0
2005-04-01 11:05:00,1.5507,1.55106,1.55061,1.55093,1981599999.0
2005-04-01 11:10:00,1.55078,1.55104,1.55055,1.55098,1781699996.0
2005-04-01 11:15:00,1.55087,1.55102,1.55061,1.55084,1423100001.0
2005-04-01 11:20:00,1.55054,1.55098,1.55044,1.55078,1829999994.0
2005-04-01 11:25:00,1.5508,1.55114,1.55052,1.55088,1353200015.0
2005-04-01 11:30:00,1.55105,1.55121,1.55063,1.55071,1646400012.0
2005-04-01 11:35:00,1.55062,1.55139,1.55044,1.5512,1499099999.0
2005-04-01 11:40:00,1.55104,1.55144,1.55095,1.55116,1428599986.0
2005-04-01 11:45:00,1.5512,1.55149,1.55056,1.55081,1562400007.0
2005-04-01 11:50:00,1.55077,1.55127,1.5506,1.55105,1694300007.0
2005-04-01 11:55:00,1.55068,1.55124,1.55064,1.55114,1160000004.0
2005-04-01 12:00:00,1.55109,1.55123,1.55067,1.55122,1882400006.0
2005-04-01 12:05:00,1.55108,1.55135,1.5507,1.55123,1580700010.0
2005-04-01 12:10:00,1.55115,1.55158,1.55084,1.55105,1638600016.0
2005-04-01 12:15:00,1.55097,1.55124,1.55065,1.55092,1643299997.0
2005-04-01 12:20:00,1.55066,1.55111,1.55054,1.55101,1830399998.0
2005-04-01 12:25:00,1.55085,1.55119,1.55055,1.55072,1655200014.0
2005-04-01 12:30:00,1.55081,1.55102,1.55054,1.55069,1707500013.0
2005-04-01 12:35:00,1.55068,1.55112,1.55064,1.55093,1861000008.0
2005-04-01 12:40:00,1.55105,1.55121,1.55068,1.55085,1318600005.0
2005-04-01 12:45:00,1.55069,1.55151,1.55069,1.55124,1597200000.0
2005-04-01 12:50:00,1.55105,1.55169,1.55068,1.55162,1670199999.0
2005-04-01 12:55:00,1.55126,1.5516,1.5509,1.55121,1826600005.0
2005-04-01 13:00:00,1.55104,1.55172,1.55099,1.55166,1544800002.0
2005-04-01 13:05:00,1.55168,1.55192,1.5513,1.55142,1495799995.0
2005-04-01 13:10:00,1.5513,1.55165,1.55118,1.55161,1559799997.0
2005-04-01 13:15:00,1.5514,1.55153,1.5509,1.55127,1900800001.0
2005-04-01 13:20:00,1.55138,1.55172,1.55118,1.55169,1674799998.0
2005-04-01 13:25:00,1.5516,1.55171,1.55105,1.55141,1792800002.0
2005-04-01 13:30:00,1.55143,1.55167,1.55118,1.55142,1635500003.0
2005-04-01 13:35:00,1.55145,1.5517,1.55112,1.55155,1836300001.0
2005-04-01 13:40:00,1.55137,1.55159,1.55115,1.55133,1607099999.0
2005-04-01 13:45:00,1.55147,1.55193,1.55127,1.55167,1700099997.0
2005-04-01 13:50:00,1.55156,1.55175,1.5512,1.5515,1587200010.0
2005-04-01 13:55:00,1.55153,1.55177,1.55116,1.55144,1442499997.0
2005-04-01 14:00:00,1.55157,1.55209,1.5514,1.55181,1422999999.0
2005-04-01 14:05:00,1.5516,1.55231,1.55155,1.55222,1789400013.0
2005-04-01 14:10:00,1.55194,1.5525,1.55192,1.55224,1585999999.0
2005-04-01 14:15:00,1.55207,1.55233,1.55176,1.55206,1812999997.0
2005-04-01 14:20:00,1.55207,1.55232,1.55162,1.55189,1594699998.0
2005-04-01 14:25:00,1.55215,1.55239,1.55146,1.55179,1671499999.0
2005-04-01 14:30:00,1.5518,1.55235,1.55163,1.55226,1928500010.0
2005-04-01 14:35:00,1.55212,1.55232,1.55174,1.55197,1427100004.0
2005-04-01 14:40:00,1.55222,1.55253,1.55191,1.55208,1641000008.0
2005-04-01 14:45:00,1.55205,1.55248,1.55185,1.55208,1619500010.0
2005-04-01 14:50:00,1.55208,1.5529,1.55198,1.55216,1818299995.0
2005-04-01 14:55:00,1.55212,1.55232,1.55176,1.55227,1770100009.0
2005-04-01 15:00:00,1.55207,1.55225,1.55126,1.55147,1670199999.0
2005-04-01 15:05:00,1.55147,1.55238,1.55129,1.55217,1769700003.0
2005-04-01 15:10:00,1.55187,1.55229,1.55157,1.55182,1566200005.0
2005-04-01 15:15:00,1.55196,1.55225,1.55171,1.5519,1834700009.0
2005-04-01 15:20:00,1.55205,1.55218,1.55147,1.55166,1682300006.0
2005-04-01 15:25:00,1.55157,1.5522,1.55131,1.55203,1821799996.0
2005-04-01 15:30:00,1.55181,1.55203,1.55076,1.55087,1761999999.0
2005-04-01 15:35:00,1.55134,1.55166,1.55102,1.55118,1609900017.0
2005-04-01 15:40:00,1.55105,1.55166,1.55075,1.55149,1557999994.0
2005-04-01 15:45:00,1.55157,1.55172,1.55099,1.55113,1543800000.0
2005-04-01 15:50:00,1.55106,1.5515,1.55092,1.55137,1434800009.0
2005-04-01 15:55:00,1.55152,1.55208,1.5511,1.55161,2024100010.0
2005-04-01 16:00:00,1.55172,1.55196,1.5512,1.55146,1656800002.0
2005-04-01 16:05:00,1.55141,1.55229,1.55107,1.55207,1675799998.0
2005-04-01 16:10:00,1.55219,1.55284,1.55184,1.55282,1462699996.0
2005-04-01 16:15:00,1.5527,1.55331,1.55253,1.55308,1989200004.0
2005-04-01 16:20:00,1.55286,1.55314,1.55234,1.5525,1740200003.0
2005-04-01 16:25:00,1.55244,1.55287,1.55216,1.55235,1451699997.0
2005-04-01 16:30:00,1.55216,1.55299,1.55206,1.5527,1745600008.0
2005-04-01 16:35:00,1.55257,1.5533,1.55253,1.55305,1987200008.0
2005-04-01 16:40:00,1.55294,1.55322,1.55252,1.55275,1771600006.0
2005-04-01 16:45:00,1.55262,1.55293,1.55215,1.55245,1832700001.0
2005-04-01 16:50:00,1.55266,1.55277,1.55224,1.5524,1927300000.0
2005-04-01 16:55:00,1.55257,1.55273,1.55218,1.55248,1517900008.0
2005-04-01 17:00:00,1.55227,1.55353,1.55216,1.55273,1810699999.0
2005-04-01 17:05:00,1.55298,1.55376,1.55286,1.55338,1515200009.0
2005-04-01 17:10:00,1.55339,1.55433,1.55301,1.55392,1530000005.0
2005-04-01 17:15:00,1.55397,1.55411,1.55342,1.55408,1713099998.0
2005-04-01 17:20:00,1.55391,1.5542,1.55338,1.55377,1664700001.0
2005-04-01 17:25:00,1.55385,1.5544,1.55381,1.55405,1491399999.0
2005-04-01 17:30:00,1.55387,1.55417,1.55343,1.55376,2038099993.0
2005-04-01 17:35:00,1.55381,1.55422,1.55354,1.55412,1554500006.0
2005-04-01 17:40:00,1.55397,1.55439,1.55383,1.55419,1559900009.0
2005-04-01 17:45:00,1.55376,1.5546,1.55374,1.55413,2028899992.0
2005-04-01 17:50:00,1.55407,1.55459,1.55395,1.55403,1529800004.0
2005-04-01 17:55:00,1.55388,1.55424,1.55328,1.55363,1931099997.0
2005-04-01 18:00:00,1.55353,1.5539,1.55335,1.5538,7741200042.0
2005-04-01 18:05:00,1.5538,1.5541,1.55333,1.55359,7216400040.0
2005-04-01 18:10:00,1.5538,1.5539,1.55311,1.5538,7737499974.0
2005-04-01 18:15:00,1.5534,1.5539,1.55321,1.5537,7275500005.0
2005-04-01 18:20:00,1.55359,1.55401,1.55325,1.5537,5718999997.0
2005-04-01 18:25:00,1.5538,1.5538,1.55308,1.55338,7093200027.0
2005-04-01 18:30:00,1.55339,1.5538,1.5531,1.5538,7024899986.0
2005-04-01 18:35:00,1.55358,1.5538,1.55289,1.55339,8883499995.0
2005-04-01 18:40:00,1.5538,1.5539,1.55312,1.55321,4836700004.0
2005-04-01 18:45:00,1.55317,1.55348,1.55269,1.5531,2727599995.0
2005-04-01 18:50:00,1.5529,1.55333,1.55255,1.55313,5363400011.0
2005-04-01 18:55:00,1.55305,1.5532,1.55254,1.55266,6380600008.0
2005-04-01 19:00:00,1.55296,1.5532,1.55234,1.5524,2370800025.0
2005-04-01 19:05:00,1.55257,1.55295,1.55223,1.55254,6192899999.0
2005-04-01 19:10:00,1.55259,1.553,1.55231,1.55281,4155500021.0
2005-04-01 19:15:00,1.5528,1.55301,1.55222,1.55275,3858800006.0
2005-04-01 19:20:00,1.55278,1.55299,1.55213,1.55264,3726000005.0
2005-04-01 19:25:00,1.55269,1.55289,1.55225,1.55232,4828600016.0
2005-04-01 19:30:00,1.55254,1.55287,1.55228,1.55278,5158900005.0
2005-04-01 19:35:00,1.55283,1.55294,1.5522,1.55264,3824500004.0
2005-04-01 19:40:00,1.5523,1.55289,1.55212,1.5524,3380499997.0
2005-04-01 19:45:00,1.55245,1.55298,1.55226,1.55287,2840200013.0
2005-04-01 19:50:00,1.55274,1.553,1.55241,1.55274,2104000003.0
2005-04-01 19:55:00,1.55271,1.55335,1.55244,1.55309,5598800013.0
2005-04-01 20:00:00,1.55326,1.55352,1.55278,1.55293,2325600006.0
2005-04-01 20:05:00,1.55275,1.55324,1.55268,1.55288,3069900005.0
2005-04-01 20:10:00,1.55278,1.55337,1.55253,1.55308,4205500010.0
2005-04-01 20:15:00,1.55321,1.5535,1.55266,1.5533,2996000000.0
2005-04-01 20:20:00,1.5532,1.5533,1.55238,1.55251,3216800005.0
2005-04-01 20:25:00,1.55265,1.55299,1.55246,1.55266,3351300012.0
2005-04-01 20:30:00,1.553,1.5534,1.55259,1.55284,2113799998.0
2005-04-01 20:35:00,1.55268,1.55317,1.55243,1.5528,4842700015.0
2005-04-01 20:40:00,1.55284,1.55339,1.55253,1.55312,4260200000.0
2005-04-01 20:45:00,1.55317,1.55338,1.55283,1.55322,4416300031.0
2005-04-01 20:50:00,1.5533,1.5534,1.55272,1.55295,4364100016.0
2005-04-01 20:55:00,1.553,1.5534,1.55291,1.5532,6918899985.0
2005-04-01 21:00:00,1.5532,1.5534,1.55242,1.55303,6383799984.0
2005-04-01 21:05:00,1.5529,1.55362,1.5527,1.55337,2503099996.0
2005-04-01 21:10:00,1.55354,1.55401,1.55325,1.55358,3314400013.0
2005-04-01 21:15:00,1.55377,1.55398,1.55329,1.55334,4018499998.0
2005-04-01 21:20:00,1.5538,1.55398,1.55319,1.55373,5294700022.0
2005-04-01 21:25:00,1.55355,1.55411,1.55322,1.55378,3530200006.0
2005-04-01 21:30:00,1.55368,1.55401,1.55335,1.55357,5019300010.0
2005-04-01 21:35:00,1.5536,1.55398,1.55329,1.5538,1992900001.0
2005-04-01 21:40:00,1.55361,1.55405,1.55321,1.5538,4390100014.0
2005-04-01 21:45:00,1.55373,1.55387,1.55299,1.55348,4695500021.0
2005-04-01 21:50:00,1.55346,1.55391,1.55315,1.55351,3326800018.0
2005-04-01 21:55:00,1.55368,1.55391,1.55306,1.55332,3242299992.0
2005-04-01 22:00:00,1.55322,1.55381,1.5526,1.55286,3434199997.0
2005-04-01 22:05:00,1.55295,1.55303,1.55248,1.55302,1925999990.0
2005-04-01 22:10:00,1.55288,1.55317,1.55256,1.55286,2187599999.0
2005-04-01 22:15:00,1.55286,1.55314,1.55244,1.55303,1677100008.0
2005-04-01 22:20:00,1.55281,1.55304,1.5521,1.5527,1766900016.0
2005-04-01 22:25:00,1.55262,1.55305,1.55225,1.55277,3089200019.0
2005-04-01 22:30:00,1.55239,1.55295,1.55234,1.55274,2514300010.0
2005-04-01 22:35:00,1.55283,1.55318,1.5523,1.5525,2738700009.0
2005-04-01 22:40:00,1.55258,1.5529,1.55213,1.55241,3880500011.0
2005-04-01 22:45:00,1.55241,1.55286,1.55222,1.55224,2258599996.0
2005-04-01 22:50:00,1.55238,1.55261,1.55193,1.55212,2100699997.0
2005-04-01 22:55:00,1.55224,1.55267,1.55191,1.55227,1989800008.0
2005-04-01 23:00:00,1.55211,1.55265,1.55173,1.55236,1694900004.0
2005-04-01 23:05:00,1.55224,1.5526,1.55204,1.55229,1731499999.0
2005-04-01 23:10:00,1.55237,1.55264,1.55205,1.55249,1657000008.0
2005-04-01 23:15:00,1.55243,1.55265,1.55197,1.55216,1386300007.0
2005-04-01 23:20:00,1.55239,1.55258,1.55208,1.5525,1731600000.0
2005-04-01 23:25:00,1.55225,1.55278,1.552,1.55257,1691000003.0
2005-04-01 23:30:00,1.55264,1.55292,1.55217,1.55275,1465499996.0
2005-04-01 23:35:00,1.55256,1.5529,1.55237,1.55271,1569199997.0
2005-04-01 23:40:00,1.55258,1.553,1.55229,1.5524,1693700004.0
2005-04-01 23:45:00,1.55229,1.55288,1.5521,1.5525,1436500002.0
2005-04-01 23:50:00,1.55215,1.55271,1.55215,1.55236,1246300004.0
2005-04-01 23:55:00,1.55246,1.5527,1.55208,1.55221,1370300009.0
2005-04-03 23:00:00,1.55183,1.55258,1.55164,1.55183,2908699999.0
2005-04-03 23:05:00,1.55195,1.55248,1.55175,1.55232,2406200004.0
2005-04-03 23:10:00,1.552,1.55247,1.55186,1.55209,1874900002.0
2005-04-03 23:15:00,1.55217,1.55258,1.55181,1.5521,2217300004.0
2005-04-03 23:20:00,1.55216,1.55235,1.55182,1.55216,2069400007.0
2005-04-03 23:25:00,1.55201,1.55256,1.55193,1.55231,2117300015.0
2005-04-03 23:30:00,1.55249,1.55271,1.55163,1.55212,2605700019.0
2005-04-03 23:35:00,1.55223,1.55287,1.55167,1.55214,2277600006.0
2005-04-03 23:40:00,1.55224,1.55256,1.55182,1.55214,2019700010.0
2005-04-03 23:45:00,1.55199,1.55255,1.55195,1.55209,2156600004.0
2005-04-03 23:50:00,1.55212,1.55248,1.55199,1.55201,2269500002.0
2005-04-03 23:55:00,1.55226,1.55274,1.55195,1.55216,1791899996.0
2005-04-04 00:00:00,1.55206,1.55255,1.5519,1.55224,2257199998.0
2005-04-04 00:05:00,1.55229,1.55281,1.55208,1.55243,2147500005.0
2005-04-04 00:10:00,1.55278,1.55305,1.55222,1.55253,2462100004.0
2005-04-04 00:15:00,1.55248,1.55279,1.55213,1.55265,2298600000.0
2005-04-04 00:20:00,1.55263,1.55275,1.55197,1.5523,2268800004.0
2005-04-04 00:25:00,1.55211,1.55281,1.55194,1.55278,2077100017.0
2005-04-04 00:30:00,1.55251,1.55295,1.55229,1.55259,2476300004.0
2005-04-04 00:35:00,1.55249,1.55289,1.55231,1.55249,2056000001.0
2005-04-04 00:40:00,1.55277,1.5532,1.55244,1.55281,2798099995.0
2005-04-04 00:45:00,1.55245,1.553,1.55229,1.55294,2520200012.0
2005-04-04 00:50:00,1.55291,1.55319,1.55252,1.55267,3037600000.0
2005-04-04 00:55:00,1.55257,1.5533,1.55243,1.55308,2250800009.0
2005-04-04 01:00:00,1.55312,1.55376,1.55254,1.55324,2710200001.0
2005-04-04 01:05:00,1.55322,1.55358,1.55258,1.55304,2501200023.0
2005-04-04 01:10:00,1.55315,1.55344,1.55269,1.5529,2745700015.0
2005-04-04 01:15:00,1.55296,1.55343,1.55242,1.55286,2597099993.0
2005-04-04 01:20:00,1.55319,1.55326,1.55236,1.55263,2073899999.0
2005-04-04 01:25:00,1.5523,1.55298,1.55219,1.55246,2175100020.0
2005-04-04 01:30:00,1.5526,1.55303,1.55211,1.55286,2904600004.0
2005-04-04 01:35:00,1.55265,1.55293,1.55197,1.55234,2172299995.0
2005-04-04 01:40:00,1.55213,1.55279,1.55213,1.5525,2190000003.0
2005-04-04 01:45:00,1.55256,1.55281,1.55194,1.55202,2327899998.0
2005-04-04 01:50:00,1.55228,1.55269,1.55201,1.55201,2020600006.0
2005-04-04 01:55:00,1.55215,1.55271,1.55205,1.55254,1987500005.0
2005-04-04 02:00:00,1.55263,1.55274,1.55197,1.55255,1424800001.0
2005-04-04 02:05:00,1.55231,1.55281,1.5521,1.55213,1760000015.0
2005-04-04 02:10:00,1.55248,1.55276,1.55177,1.55228,1501300016.0
2005-04-04 02:15:00,1.55238,1.55273,1.55203,1.55231,1894400004.0
2005-04-04 02:20:00,1.55208,1.55257,1.55195,1.55257,1871099995.0
2005-04-04 02:25:00,1.55207,1.55258,1.55177,1.55202,1618000011.0
2005-04-04 02:30:00,1.55187,1.55273,1.55158,1.55162,1391100004.0
2005-04-04 02:35:00,1.55226,1.55245,1.55164,1.5521,1519099984.0
2005-04-04 02:40:00,1.552,1.55275,1.55177,1.55209,2056699990.0
2005-04-04 02:45:00,1.552,1.55254,1.55173,1.55182,1750600013.0
2005-04-04 02:50:00,1.55227,1.55248,1.55183,1.55248,1560100008.0
2005-04-04 02:55:00,1.55227,1.5526,1.55187,1.55207,1559299997.0
2005-04-04 03:00:00,1.55222,1.55262,1.5517,1.55231,2050800002.0
2005-04-04 03:05:00,1.55183,1.55262,1.5518,1.55225,1961299998.0
2005-04-04 03:10:00,1.55235,1.55272,1.55189,1.55233,1717100000.0
2005-04-04 03:15:00,1.55236,1.5529,1.55175,1.55217,1991500010.0
2005-04-04 03:20:00,1.55259,1.55277,1.552,1.55248,1679600017.0
2005-04-04 03:25:00,1.55216,1.55271,1.5518,1.55193,1897200012.0
2005-04-04 03:30:00,1.55228,1.553,1.55182,1.55247,1549499991.0
2005-04-04 03:35:00,1.55243,1.55279,1.55185,1.55257,1334099994.0
2005-04-04 03:40:00,1.55235,1.5528,1.55207,1.55258,1690400004.0
2005-04-04 03:45:00,1.55253,1.55304,1.55206,1.55258,1923299990.0
2005-04-04 03:50:00,1.55288,1.553,1.55214,1.55245,1674900000.0
2005-04-04 03:55:00,1.5526,1.55309,1.55222,1.55252,1364899995.0
2005-04-04 04:00:00,1.55272,1.55294,1.55223,1.5524,1924200009.0
2005-04-04 04:05:00,1.55269,1.55303,1.55225,1.55274,1472100003.0
2005-04-04 04:10:00,1.55236,1.55288,1.5521,1.55225,1589299996.0
2005-04-04 04:15:00,1.5522,1.55295,1.55212,1.5527,1788200006.0
2005-04-04 04:20:00,1.55263,1.55287,1.55222,1.55271,1319600001.0
2005-04-04 04:25:00,1.55266,1.55281,1.55209,1.55264,2023400004.0
2005-04-04 04:30:00,1.55244,1.55283,1.5521,1.55263,1911100011.0
2005-04-04 04:35:00,1.55285,1.5529,1.55205,1.55251,1634800003.0
2005-04-04 04:40:00,1.55265,1.55285,1.55188,1.5526,1700399995.0
2005-04-04 04:45:00,1.55253,1.55312,1.55238,1.55271,1517200001.0
2005-04-04 04:50:00,1.55226,1.55297,1.55224,1.5525,1576000012.0
2005-04-04 04:55:00,1.55237,1.55288,1.55205,1.55241,1947400002.0
2005-04-04 05:00:00,1.5523,1.5532,1.55227,1.5528,1489399993.0
2005-04-04 05:05:00,1.55256,1.55309,1.55221,1.55262,1880600007.0
2005-04-04 05:10:00,1.55238,1.55292,1.55173,1.55264,1763800003.0
2005-04-04 05:15:00,1.55219,1.55302,1.55199,1.55302,1619400002.0
2005-04-04 05:20:00,1.5525,1.55305,1.55214,1.5523,1755700010.0
2005-04-04 05:25:00,1.55266,1.55289,1.55199,1.55223,1368800011.0
2005-04-04 05:30:00,1.55206,1.55301,1.55185,1.55253,1589400007.0
2005-04-04 05:35:00,1.5524,1.55309,1.5523,1.55239,1793000012.0
2005-04-04 05:40:00,1.55258,1.55269,1.55188,1.55232,1751899994.0
2005-04-04 05:45:00,1.55196,1.55267,1.55189,1.55204,1690499999.0
2005-04-04 05:50:00,1.55226,1.55267,1.55188,1.55232,1583700005.0
2005-04-04 05:55:00,1.55202,1.55259,1.55162,1.55234,1688099996.0
2005-04-04 06:00:00,1.55203,1.55239,1.55158,1.55225,1551000006.0
2005-04-04 06:05:00,1.55217,1.55248,1.55184,1.55194,1914599988.0
2005-04-04 06:10:00,1.55193,1.55236,1.5516,1.55203,1480900010.0
2005-04-04 06:15:00,1.55215,1.55249,1.55168,1.552,1757500003.0
2005-04-04 06:20:00,1.55228,1.55238,1.55161,1.55177,1573799990.0
2005-04-04 06:25:00,1.55179,1.55248,1.55146,1.55219,1575800004.0
2005-04-04 06:30:00,1.5522,1.55234,1.55167,1.55186,1583400001.0
2005-04-04 06:35:00,1.5521,1.55244,1.5515,1.55216,1610700006.0
2005-04-04 06:40:00,1.55221,1.55249,1.55167,1.5522,1647600011.0
2005-04-04 06:45:00,1.55221,1.55259,1.5516,1.55205,1827200010.0
2005-04-04 06:50:00,1.55217,1.55239,1.55172,1.55215,1411500008.0
2005-04-04 06:55:00,1.5519,1.55258,1.55168,1.55255,1827899995.0
2005-04-04 07:00:00,1.5522,1.553,1.55202,1.55267,1697500001.0
2005-04-04 07:05:00,1.55206,1.55256,1.55192,1.55222,1866499991.0
2005-04-04 07:10:00,1.55217,1.55252,1.55162,1.55225,1560999999.0
2005-04-04 07:15:00,1.55239,1.55255,1.55179,1.55194,1591799997.0
2005-04-04 07:20:00,1.55184,1.55244,1.55179,1.55222,1770000005.0
2005-04-04 07:25:00,1.55191,1.55271,1.55178,1.55183,1280900004.0
2005-04-04 07:30:00,1.552,1.55248,1.55191,1.55223,1591600009.0
2005-04-04 07:35:00,1.55212,1.55253,1.55175,1.55176,1833000001.0
2005-04-04 07:40:00,1.55175,1.55246,1.55175,1.55212,1462200005.0
2005-04-04 07:45:00,1.55221,1.55248,1.55191,1.55219,1755200005.0
2005-04-04 07:50:00,1.55239,1.5527,1.55186,1.55224,1311800007.0
2005-04-04 07:55:00,1.55203,1.55242,1.55169,1.55193,1646200005.0
2005-04-04 08:00:00,1.55235,1.5526,1.55172,1.55237,1709699990.0
2005-04-04 08:05:00,1.55204,1.55266,1.55164,1.55222,1568599990.0
2005-04-04 08:10:00,1.55228,1.55262,1.55177,1.55202,1516699999.0
2005-04-04 08:15:00,1.552,1.55263,1.55199,1.55225,1516599992.0
2005-04-04 08:20:00,1.55222,1.55257,1.55177,1.55212,1829700000.0
2005-04-04 08:25:00,1.55257,1.55278,1.55178,1.55208,1855000000.0
2005-04-04 08:30:00,1.55259,1.55271,1.55158,1.55189,1727500013.0
2005-04-04 08:35:00,1.55232,1.55254,1.55147,1.55188,1752200009.0
2005-04-04 08:40:00,1.55187,1.55241,1.55163,1.5521,1761299990.0
2005-04-04 08:45:00,1.5521,1.55235,1.55151,1.55173,1314500010.0
2005-04-04 08:50:00,1.55196,1.55227,1.55139,1.55176,1319500004.0
2005-04-04 08:55:00,1.55205,1.55227,1.55132,1.5518,1759400001.0
2005-04-04 09:00:00,1.55148,1.55208,1.55116,1.55155,1536700006.0
2005-04-04 09:05:00,1.55139,1.55202,1.55133,1.55183,1437000004.0
2005-04-04 09:10:00,1.55192,1.55197,1.55129,1.55167,1344600005.0
2005-04-04 09:15:00,1.5518,1.55229,1.55152,1.55182,1627000006.0
2005-04-04 09:20:00,1.55195,1.55208,1.55164,1.55179,2000999992.0
2005-04-04 09:25:00,1.55174,1.55204,1.55151,1.55187,1676200003.0
2005-04-04 09:30:00,1.55178,1.55209,1.55159,1.55197,1779200007.0
2005-04-04 09:35:00,1.55195,1.55244,1.5518,1.55196,1453999992.0
2005-04-04 09:40:00,1.55217,1.55243,1.55187,1.55194,1432500005.0
2005-04-04 09:45:00,1.55215,1.55232,1.55171,1.55183,1468799999.0
2005-04-04 09:50:00,1.55205,1.55227,1.55174,1.55213,1457899999.0
2005-04-04 09:55:00,1.55216,1.55228,1.55177,1.55206,1604399992.0
2005-04-04 10:00:00,1.55202,1.55244,1.55176,1.55222,1756499997.0
2005-04-04 10:05:00,1.552,1.55235,1.55179,1.55202,1731999987.0
2005-04-04 10:10:00,1.55199,1.55265,1.55192,1.55225,1779699998.0
2005-04-04 10:15:00,1.55214,1.5526,1.55208,1.55228,1670500010.0
2005-04-04 10:20:00,1.55202,1.5526,1.55181,1.55224,1660200015.0
2005-04-04 10:25:00,1.5522,1.55267,1.55204,1.55218,1461500013.0
2005-04-04 10:30:00,1.55256,1.55261,1.55214,1.55227,1591300001.0
2005-04-04 10:35:00,1.5523,1.55265,1.55202,1.55241,1797700004.0
2005-04-04 10:40:00,1.55205,1.55284,1.55196,1.55199,1945700001.0
2005-04-04 10:45:00,1.55202,1.5526,1.55198,1.55231,1680299988.0
2005-04-04 10:50:00,1.55241,1.55273,1.55231,1.55248,1457999989.0
2005-04-04 10:55:00,1.55262,1.55315,1.55246,1.55298,1527599988.0
2005-04-04 11:00:00,1.55278,1.55313,1.5525,1.5529,1841899995.0
2005-04-04 11:05:00,1.55275,1.55332,1.55265,1.55287,1756400004.0
2005-04-04 11:10:00,1.55279,1.55316,1.55245,1.55316,1476000004.0
2005-04-04 11:15:00,1.55307,1.5534,1.5528,1.5532,1473100003.0
2005-04-04 11:20:00,1.55328,1.55375,1.55296,1.55335,2227800003.0
2005-04-04 11:25:00,1.55341,1.5536,1.55273,1.5531,1332500007.0
2005-04-04 11:30:00,1.55311,1.55341,1.55267,1.55283,1978300001.0
2005-04-04 11:35:00,1.55291,1.55321,1.55267,1.55278,1613000004.0
2005-04-04 11:40:00,1.55256,1.5532,1.55256,1.553,1749100008.0
2005-04-04 11:45:00,1.55298,1.5532,1.55248,1.55289,1456800006.0
2005-04-04 11:50:00,1.55291,1.55336,1.55283,1.55305,1771300008.0
2005-04-04 11:55:00,1.55292,1.55335,1.5528,1.55309,1479499997.0
2005-04-04 12:00:00,1.55316,1.55339,1.55254,1.55326,1603799995.0
2005-04-04 12:05:00,1.55338,1.55353,1.55285,1.55346,1490000001.0
2005-04-04 12:10:00,1.55336,1.55353,1.55293,1.55341,1745100003.0
2005-04-04 12:15:00,1.55342,1.55356,1.55278,1.55317,1453199998.0
2005-04-04 12:20:00,1.55307,1.55363,1.55258,1.55353,1877100008.0
2005-04-04 12:25:00,1.5532,1.55341,1.55265,1.55301,1838499999.0
2005-04-04 12:30:00,1.55285,1.55315,1.55257,1.55292,1725700005.0
2005-04-04 12:35:00,1.5529,1.55303,1.55243,1.55281,1907600016.0
2005-04-04 12:40:00,1.55283,1.55338,1.55268,1.55317,1636800003.0
2005-04-04 12:45:00,1.55315,1.55344,1.553,1.55333,1707100008.0
2005-04-04 12:50:00,1.55323,1.55345,1.5528,1.55316,1764000022.0
2005-04-04 12:55:00,1.55325,1.55326,1.55274,1.55293,1707899994.0
2005-04-04 13:00:00,1.55305,1.55315,1.55244,1.55283,1485900002.0
2005-04-04 13:05:00,1.55308,1.55315,1.55266,1.553,1930600018.0
2005-04-04 13:10:00,1.55287,1.5534,1.5527,1.55313,1806999998.0
2005-04-04 13:15:00,1.55324,1.55346,1.55265,1.55288,1930600010.0
2005-04-04 13:20:00,1.55317,1.55325,1.55226,1.55278,1327400012.0
2005-04-04 13:25:00,1.5526,1.55285,1.55225,1.55264,1536600003.0
2005-04-04 13:30:00,1.55252,1.55274,1.55194,1.55217,1583699997.0
2005-04-04 13:35:00,1.55212,1.55276,1.55202,1.55265,1483600000.0
2005-04-04 13:40:00,1.55252,1.55297,1.55243,1.55287,1537299991.0
2005-04-04 13:45:00,1.55307,1.55328,1.55256,1.55305,1385700002.0
2005-04-04 13:50:00,1.55298,1.55319,1.55251,1.55293,1478099999.0
2005-04-04 13:55:00,1.55298,1.55313,1.55255,1.55293,1873700014.0
2005-04-04 14:00:00,1.55283,1.55313,1.55249,1.55282,1694899984.0
2005-04-04 14:05:00,1.55304,1.55324,1.55272,1.55295,1592399998.0
2005-04-04 14:10:00,1.55296,1.55323,1.55268,1.55289,1631800013.0
2005-04-04 14:15:00,1.55322,1.55338,1.55274,1.55326,1701800007.0
2005-04-04 14:20:00,1.55312,1.55342,1.55284,1.55303,1896400009.0
2005-04-04 14:25:00,1.55303,1.55341,1.55278,1.55319,1712400002.0
2005-04-04 14:30:00,1.55321,1.55337,1.55268,1.55285,1983500004.0
2005-04-04 14:35:00,1.5528,1.5531,1.55237,1.55284,1541800010.0
2005-04-04 14:40:00,1.55262,1.55302,1.55233,1.55242,1631100009.0
2005-04-04 14:45:00,1.55257,1.55284,1.55227,1.55277,1533100009.0
2005-04-04 14:50:00,1.55285,1.55291,1.55224,1.55252,1660799996.0
2005-04-04 14:55:00,1.55231,1.55278,1.55211,1.55255,2265999999.0
2005-04-04 15:00:00,1.55268,1.55275,1.55207,1.55227,1568699998.0
2005-04-04 15:05:00,1.55223,1.55263,1.55207,1.55232,1889600004.0
2005-04-04 15:10:00,1.55251,1.55265,1.55215,1.55243,1913199990.0
2005-04-04 15:15:00,1.55241,1.55286,1.55206,1.5524,1859600003.0
2005-04-04 15:20:00,1.55217,1.55286,1.5521,1.55226,1811900005.0
2005-04-04 15:25:00,1.55228,1.55315,1.55217,1.55284,1617499995.0
2005-04-04 15:30:00,1.55273,1.55326,1.55255,1.55273,1399800006.0
2005-04-04 15:35:00,1.55296,1.55323,1.55263,1.55279,2014700011.0
2005-04-04 15:40:00,1.55265,1.55276,1.55228,1.5525,1644399993.0
2005-04-04 15:45:00,1.55267,1.55267,1.55213,1.55225,1486900001.0
2005-04-04 15:50:00,1.5521,1.55271,1.55195,1.5527,1387700000.0
2005-04-04 15:55:00,1.55243,1.55276,1.55231,1.55269,1827699991.0
2005-04-04 16:00:00,1.55244,1.55297,1.55243,1.55272,1907200003.0
2005-04-04 16:05:00,1.55289,1.55298,1.5525,1.55265,1193800004.0
2005-04-04 16:10:00,1.55278,1.55297,1.55246,1.55275,1539899996.0
2005-04-04 16:15:00,1.55247,1.55318,1.55247,1.55289,1583900003.0
2005-04-04 16:20:00,1.5529,1.55341,1.5529,1.55301,1565300000.0
2005-04-04 16:25:00,1.55295,1.55363,1.55294,1.55352,1636199994.0
2005-04-04 16:30:00,1.5531,1.55387,1.5531,1.5538,1465400000.0
2005-04-04 16:35:00,1.55359,1.55382,1.55297,1.55373,1805900009.0
2005-04-04 16:40:00,1.55361,1.5539,1.55323,1.55364,2063800011.0
2005-04-04 16:45:00,1.55343,1.55393,1.55317,1.5537,1465100023.0
2005-04-04 16:50:00,1.5538,1.55415,1.55342,1.55378,1670300009.0
2005-04-04 16:55:00,1.55395,1.55423,1.55357,1.55412,1844800000.0
2005-04-04 17:00:00,1.55382,1.55428,1.55376,1.55396,1654300001.0
2005-04-04 17:05:00,1.55417,1.55423,1.55378,1.55402,1375399995.0
2005-04-04 17:10:00,1.55392,1.55436,1.55386,1.55409,1724600009.0
2005-04-04 17:15:00,1.55425,1.55439,1.55398,1.55426,2008500010.0
2005-04-04 17:20:00,1.55442,1.55445,1.55392,1.55395,1572900004.0
2005-04-04 17:25:00,1.55414,1.55441,1.55371,1.5541,1587400012.0
2005-04-04 17:30:00,1.55379,1.55416,1.55367,1.55376,1591300008.0
2005-04-04 17:35:00,1.55391,1.55419,1.55366,1.55394,1568799999.0
2005-04-04 17:40:00,1.55402,1.5544,1.55382,1.55411,1596700009.0
2005-04-04 17:45:00,1.55403,1.55461,1.55389,1.5545,1720499999.0
2005-04-04 17:50:00,1.55427,1.55474,1.55395,1.55401,1460999997.0
2005-04-04 17:55:00,1.55413,1.55438,1.55366,1.55388,1887499998.0
2005-04-04 18:00:00,1.55391,1.5545,1.5538,1.5545,6893100006.0
2005-04-04 18:05:00,1.5544,1.5545,1.55381,1.55418,6598000004.0
2005-04-04 18:10:00,1.55421,1.5543,1.55357,1.5543,8349200021.0
2005-04-04 18:15:00,1.55385,1.55432,1.55373,1.55398,7998600014.0
2005-04-04 18:20:00,1.5543,1.5544,1.55363,1.5543,5485100019.0
2005-04-04 18:25:00,1.5542,1.55421,1.55356,1.55387,7502200014.0
2005-04-04 18:30:00,1.55372,1.5543,1.55355,1.5542,7289600010.0
2005-04-04 18:35:00,1.55412,1.55452,1.5536,1.55378,8985700011.0
2005-04-04 18:40:00,1.5539,1.5539,1.55325,1.55366,5028899997.0
2005-04-04 18:45:00,1.55341,1.55414,1.55341,1.55391,2945299994.0
2005-04-04 18:50:00,1.55385,1.55429,1.55364,1.55397,5010100007.0
2005-04-04 18:55:00,1.55416,1.55459,1.55383,1.55411,6031200004.0
2005-04-04 19:00:00,1.55369,1.55416,1.55363,1.55388,2514600014.0
2005-04-04 19:05:00,1.55377,1.55414,1.55341,1.55378,6159800009.0
2005-04-04 19:10:00,1.55345,1.55417,1.55345,1.55393,3941900014.0
2005-04-04 19:15:00,1.55399,1.55443,1.55381,1.55434,4250299996.0
2005-04-04 19:20:00,1.5542,1.55462,1.55383,1.55407,3526200003.0
2005-04-04 19:25:00,1.55407,1.55443,1.55384,1.554,4881000019.0
2005-04-04 19:30:00,1.55433,1.55457,1.55397,1.55423,4684500012.0
2005-04-04 19:35:00,1.55417,1.55447,1.55374,1.55385,3795500005.0
2005-04-04 19:40:00,1.55398,1.55422,1.55346,1.55372,2894300007.0
2005-04-04 19:45:00,1.55388,1.55407,1.55349,1.55392,2824100010.0
2005-04-04 19:50:00,1.55368,1.55407,1.55356,1.55389,2092200003.0
2005-04-04 19:55:00,1.55381,1.55406,1.55336,1.55396,6031200012.0
2005-04-04 20:00:00,1.5538,1.55405,1.55353,1.55369,2537100007.0
2005-04-04 20:05:00,1.55368,1.55412,1.55359,1.55373,2860500001.0
2005-04-04 20:10:00,1.55379,1.55417,1.55355,1.55393,3600700011.0
2005-04-04 20:15:00,1.55366,1.55407,1.55329,1.55381,3741799992.0
2005-04-04 20:20:00,1.55389,1.55406,1.55355,1.55379,3192400006.0
2005-04-04 20:25:00,1.55391,1.55409,1.55368,1.55387,3230100000.0
2005-04-04 20:30:00,1.5541,1.55415,1.55353,1.55391,1483600015.0
2005-04-04 20:35:00,1.55346,1.55406,1.55346,1.55375,3322599997.0
2005-04-04 20:40:00,1.5538,1.55416,1.55343,1.55408,4113399999.0
2005-04-04 20:45:00,1.55406,1.55435,1.55371,1.55416,4537199997.0
2005-04-04 20:50:00,1.55416,1.55442,1.55362,1.55382,5915600013.0
2005-04-04 20:55:00,1.55385,1.5541,1.5537,1.5541,5072600005.0
2005-04-04 21:00:00,1.5541,1.5541,1.5532,1.55332,6426000017.0
2005-04-04 21:05:00,1.55358,1.55371,1.55312,1.55323,2572599998.0
2005-04-04 21:10:00,1.55328,1.55382,1.55317,1.55342,3694400012.0
2005-04-04 21:15:00,1.55368,1.55382,1.55313,1.5533,4135399999.0
2005-04-04 21:20:00,1.5534,1.55378,1.55314,1.55361,3481100002.0
2005-04-04 21:25:00,1.5536,1.55398,1.553,1.55368,3645600006.0
2005-04-04 21:30:00,1.55363,1.55394,1.55336,1.55361,4434400003.0
2005-04-04 21:35:00,1.55356,1.55405,1.55356,1.55373,2250899998.0
2005-04-04 21:40:00,1.55376,1.55408,1.55329,1.55368,4351199996.0
2005-04-04 21:45:00,1.55377,1.55413,1.55333,1.55366,4775000015.0
2005-04-04 21:50:00,1.5537,1.5539,1.55317,1.55336,3055600006.0
2005-04-04 21:55:00,1.55344,1.5539,1.55322,1.55361,3505700021.0
2005-04-04 22:00:00,1.55377,1.554,1.55343,1.55378,3478499997.0
2005-04-04 22:05:00,1.5537,1.55387,1.55308,1.55325,2051300009.0
2005-04-04 22:10:00,1.5536,1.55402,1.55347,1.55378,2109700000.0
2005-04-04 22:15:00,1.55356,1.55395,1.55326,1.55367,1826599998.0
2005-04-04 22:20:00,1.55348,1.55398,1.55341,1.55372,1810500012.0
2005-04-04 22:25:00,1.55348,1.55395,1.55316,1.55341,3035699998.0
2005-04-04 22:30:00,1.55358,1.55398,1.55337,1.55357,2189300003.0
2005-04-04 22:35:00,1.5538,1.5539,1.55333,1.55373,2337400006.0
2005-04-04 22:40:00,1.55354,1.55403,1.55327,1.55374,3640799996.0
2005-04-04 22:45:00,1.55386,1.55397,1.55339,1.5535,1970700005.0
2005-04-04 22:50:00,1.55375,1.55391,1.55326,1.55331,1865600004.0
2005-04-04 22:55:00,1.55354,1.55385,1.55283,1.55343,1957900011.0
2005-04-04 23:00:00,1.55324,1.55391,1.55324,1.5536,1541000011.0
2005-04-04 23:05:00,1.55347,1.55399,1.55337,1.55385,1905500006.0
2005-04-04 23:10:00,1.55361,1.55386,1.55329,1.55382,1290700011.0
2005-04-04 23:15:00,1.55367,1.55398,1.55342,1.55367,1730999996.0
2005-04-04 23:20:00,1.55363,1.55387,1.55336,1.55351,1683400008.0
2005-04-04 23:25:00,1.55367,1.55396,1.55342,1.55365,1533200012.0
2005-04-04 23:30:00,1.55361,1.55393,1.55319,1.55367,1626599998.0
2005-04-04 23:35:00,1.55363,1.5539,1.5533,1.55341,1735399993.0
2005-04-04 23:40:00,1.55367,1.55387,1.55335,1.55348,1583199995.0
2005-04-04 23:45:00,1.55346,1.5539,1.55332,1.55352,1735700001.0
2005-04-04 23:50:00,1.55356,1.55387,1.55319,1.55346,1815900015.0
2005-04-04 23:55:00,1.55358,1.55371,1.5532,1.55367,1379100006.0
2005-04-05 00:00:00,1.55343,1.55363,1.55309,1.55331,1898299995.0
2005-04-05 00:05:00,1.55316,1.55347,1.55286,1.55292,1772399998.0
2005-04-05 00:10:00,1.55295,1.55333,1.55272,1.55315,1652399994.0
2005-04-05 00:15:00,1.5532,1.55388,1.55309,1.55347,1515799999.0
2005-04-05 00:20:00,1.55358,1.55381,1.55286,1.55286,1659600006.0
2005-04-05 00:25:00,1.5531,1.55352,1.55292,1.55306,1495100005.0
2005-04-05 00:30:00,1.55335,1.55388,1.55281,1.5532,1818600008.0
2005-04-05 00:35:00,1.5532,1.55383,1.55303,1.55353,1815900007.0
2005-04-05 00:40:00,1.55349,1.55373,1.5533,1.55344,1331700007.0
2005-04-05 00:45:00,1.55338,1.55373,1.55321,1.55325,1887000005.0
2005-04-05 00:50:00,1.55321,1.55337,1.55281,1.55292,1688600021.0
2005-04-05 00:55:00,1.55323,1.55345,1.55284,1.55295,1581700003.0
2005-04-05 01:00:00,1.55289,1.55355,1.55252,1.55299,1848800006.0
2005-04-05 01:05:00,1.55296,1.55342,1.5526,1.55307,1856200000.0
2005-04-05 01:10:00,1.55318,1.55336,1.55267,1.55274,1586499998.0
2005-04-05 01:15:00,1.55291,1.55335,1.5526,1.55274,1861399996.0
2005-04-05 01:20:00,1.55296,1.55326,1.55263,1.55295,1412100003.0
2005-04-05 01:25:00,1.55301,1.55324,1.55274,1.55281,1975099992.0
2005-04-05 01:30:00,1.55304,1.55332,1.5526,1.55329,1867100001.0
2005-04-05 01:35:00,1.55292,1.5533,1.55244,1.55247,1647600001.0
2005-04-05 01:40:00,1.55278,1.55315,1.55252,1.55262,1792999995.0
2005-04-05 01:45:00,1.55327,1.55338,1.5527,1.55294,1599600000.0
2005-04-05 01:50:00,1.55327,1.55342,1.55278,1.55291,1757700014.0
2005-04-05 01:55:00,1.553,1.55322,1.55257,1.55281,1600400002.0
2005-04-05 02:00:00,1.55271,1.55324,1.55248,1.55289,2333100009.0
2005-04-05 02:05:00,1.55287,1.5532,1.55275,1.55286,1380800000.0
2005-04-05 02:10:00,1.55269,1.55312,1.5525,1.55295,1509400006.0
2005-04-05 02:15:00,1.553,1.55319,1.55269,1.55285,1880100002.0
2005-04-05 02:20:00,1.55309,1.55341,1.5526,1.55289,1918900011.0
2005-04-05 02:25:00,1.55312,1.55328,1.55278,1.55298,1355700000.0
2005-04-05 02:30:00,1.55275,1.55344,1.55275,1.55317,1786900016.0
2005-04-05 02:35:00,1.55346,1.55352,1.5528,1.55347,1710900002.0
2005-04-05 02:40:00,1.55306,1.5535,1.55281,1.5532,1721900007.0
2005-04-05 02:45:00,1.55287,1.55349,1.55277,1.55307,1456900009.0
2005-04-05 02:50:00,1.55325,1.55332,1.55285,1.55307,1480700009.0
2005-04-05 02:55:00,1.55285,1.55346,1.55274,1.55327,1935299999.0
2005-04-05 03:00:00,1.55317,1.55339,1.55281,1.55293,1606599992.0
2005-04-05 03:05:00,1.55298,1.55348,1.55265,1.55325,1683900014.0
2005-04-05 03:10:00,1.55336,1.55397,1.55314,1.55342,1545000003.0
2005-04-05 03:15:00,1.55377,1.55377,1.55323,1.55345,1542399999.0
2005-04-05 03:20:00,1.55346,1.55386,1.55321,1.55362,1848200002.0
2005-04-05 03:25:00,1.55365,1.55396,1.55346,1.55373,1767400003.0
2005-04-05 03:30:00,1.55354,1.55388,1.55323,1.55356,1875100010.0
2005-04-05 03:35:00,1.55362,1.55375,1.553,1.55359,1217499995.0
2005-04-05 03:40:00,1.55352,1.5537,1.553,1.5537,1566599995.0
2005-04-05 03:45:00,1.55349,1.55389,1.55293,1.55336,1907900007.0
2005-04-05 03:50:00,1.5536,1.55398,1.55318,1.55326,1492500013.0
2005-04-05 03:55:00,1.55322,1.55378,1.5531,1.55368,1824200009.0
2005-04-05 04:00:00,1.55348,1.55368,1.55312,1.55345,1463500011.0
2005-04-05 04:05:00,1.55349,1.55365,1.5531,1.55352,1730299998.0
2005-04-05 04:10:00,1.55336,1.55366,1.55316,1.55327,1841300008.0
2005-04-05 04:15:00,1.55344,1.5537,1.55297,1.55312,1599700004.0
2005-04-05 04:20:00,1.55295,1.55359,1.55287,1.55328,1624900002.0
2005-04-05 04:25:00,1.55329,1.55347,1.55298,1.55323,1625200017.0
2005-04-05 04:30:00,1.5531,1.55335,1.5525,1.55292,1782200003.0
2005-04-05 04:35:00,1.55286,1.55299,1.55205,1.55242,1922000011.0
2005-04-05 04:40:00,1.55249,1.55266,1.55206,1.5525,1832899990.0
2005-04-05 04:45:00,1.55241,1.55282,1.55228,1.5526,1648099998.0
2005-04-05 04:50:00,1.55264,1.55284,1.55165,1.55283,1512299998.0
2005-04-05 04:55:00,1.55277,1.55277,1.55209,1.55225,1532400008.0
2005-04-05 05:00:00,1.5521,1.55264,1.55201,1.55212,1636400012.0
2005-04-05 05:05:00,1.55225,1.55265,1.55213,1.55246,1676500009.0
2005-04-05 05:10:00,1.55237,1.55293,1.55219,1.55283,1492000013.0
2005-04-05 05:15:00,1.55267,1.55287,1.5524,1.55275,1531599996.0
2005-04-05 05:20:00,1.55259,1.55287,1.55218,1.55259,1735999997.0
2005-04-05 05:25:00,1.55258,1.55282,1.55233,1.55275,1495399996.0
2005-04-05 05:30:00,1.55249,1.55288,1.55219,1.55276,1566800005.0
2005-04-05 05:35:00,1.55239,1.55299,1.55224,1.55247,1542999991.0
2005-04-05 05:40:00,1.55253,1.55283,1.55214,1.55264,1650800013.0
2005-04-05 05:45:00,1.55245,1.55282,1.55217,1.55246,1836900006.0
2005-04-05 05:50:00,1.5525,1.55301,1.55217,1.55236,1407900007.0
2005-04-05 05:55:00,1.55235,1.55273,1.55226,1.55251,1618700017.0
2005-04-05 06:00:00,1.55252,1.553,1.55234,1.55267,1709200008.0
2005-04-05 06:05:00,1.55247,1.55288,1.55225,1.55263,1545799996.0
2005-04-05 06:10:00,1.55259,1.55296,1.55223,1.55266,1512300007.0
2005-04-05 06:15:00,1.5526,1.55308,1.5523,1.5523,1690100006.0
2005-04-05 06:20:00,1.55268,1.55317,1.55238,1.55303,1536500003.0
2005-04-05 06:25:00,1.55303,1.55355,1.55248,1.55347,1693299999.0
2005-04-05 06:30:00,1.55348,1.55359,1.553,1.55351,1551900012.0
2005-04-05 06:35:00,1.55357,1.55386,1.55285,1.55313,1919400001.0
2005-04-05 06:40:00,1.5531,1.55368,1.5529,1.55339,1413900002.0
2005-04-05 06:45:00,1.55317,1.5537,1.55315,1.55345,1998999994.0
2005-04-05 06:50:00,1.55327,1.55374,1.55311,1.55359,1325300011.0
2005-04-05 06:55:00,1.55361,1.55377,1.55321,1.5535,1616000002.0
2005-04-05 07:00:00,1.55354,1.55378,1.55311,1.55361,1710700007.0
2005-04-05 07:05:00,1.55364,1.55377,1.55308,1.55329,1470799999.0
2005-04-05 07:10:00,1.55316,1.5536,1.55299,1.55328,1805200007.0
2005-04-05 07:15:00,1.5533,1.55358,1.553,1.55325,1743400003.0
2005-04-05 07:20:00,1.55299,1.5536,1.55298,1.55333,1467700003.0
2005-04-05 07:25:00,1.55337,1.5535,1.55309,1.55319,1780100008.0
2005-04-05 07:30:00,1.55343,1.55372,1.55315,1.5534,1735399998.0
2005-04-05 07:35:00,1.55358,1.55368,1.55325,1.55346,1812199995.0
2005-04-05 07:40:00,1.55327,1.55372,1.55317,1.55357,1471499991.0
2005-04-05 07:45:00,1.55367,1.55377,1.55338,1.5536,1431200001.0
2005-04-05 07:50:00,1.55356,1.55397,1.5534,1.55373,1754700005.0
2005-04-05 07:55:00,1.55361,1.55423,1.55354,1.55401,1737000013.0
2005-04-05 08:00:00,1.55396,1.55481,1.55362,1.55473,1902199996.0
2005-04-05 08:05:00,1.55453,1.55463,1.55398,1.5542,2027299996.0
2005-04-05 08:10:00,1.55407,1.55444,1.55391,1.55411,1577300018.0
2005-04-05 08:15:00,1.55427,1.55453,1.55393,1.55441,1718600008.0
2005-04-05 08:20:00,1.5544,1.55457,1.55407,1.55435,1856599996.0
2005-04-05 08:25:00,1.55413,1.55428,1.55353,1.5539,2103999992.0
2005-04-05 08:30:00,1.55388,1.55423,1.55366,1.55423,1701599996.0
2005-04-05 08:35:00,1.55439,1.55439,1.55362,1.55396,1826800004.0
2005-04-05 08:40:00,1.55377,1.5542,1.55364,1.5542,1543799998.0
2005-04-05 08:45:00,1.5541,1.55452,1.55392,1.55427,1394600006.0
2005-04-05 08:50:00,1.55411,1.55461,1.55392,1.5544,2067900018.0
2005-04-05 08:55:00,1.5544,1.55464,1.55405,1.55438,1665000006.0
2005-04-05 09:00:00,1.55433,1.55459,1.55399,1.55427,1364100009.0
2005-04-05 09:05:00,1.55425,1.55443,1.55384,1.55414,1491899993.0
2005-04-05 09:10:00,1.55425,1.55444,1.55396,1.55425,1806300006.0
2005-04-05 09:15:00,1.55409,1.55478,1.55406,1.55461,1874100001.0
2005-04-05 09:20:00,1.55452,1.55489,1.55427,1.55431,1671200005.0
2005-04-05 09:25:00,1.55437,1.55471,1.55409,1.55412,1476200006.0
2005-04-05 09:30:00,1.55415,1.55441,1.55397,1.55421,1328100005.0
2005-04-05 09:35:00,1.55413,1.55442,1.55363,1.55398,1512999992.0
2005-04-05 09:40:00,1.55407,1.55455,1.55393,1.55417,1444300001.0
2005-04-05 09:45:00,1.55419,1.55455,1.55401,1.55417,1401300000.0
2005-04-05 09:50:00,1.55437,1.55452,1.55402,1.55426,1621300000.0
2005-04-05 09:55:00,1.55421,1.55457,1.554,1.55433,1744200003.0
2005-04-05 10:00:00,1.55453,1.55457,1.55404,1.55446,1676500006.0
2005-04-05 10:05:00,1.55453,1.55473,1.55401,1.55427,1901100006.0
2005-04-05 10:10:00,1.55425,1.5545,1.55401,1.55434,1520800006.0
2005-04-05 10:15:00,1.5541,1.55434,1.55378,1.55411,1626700001.0
2005-04-05 10:20:00,1.55401,1.55428,1.55384,1.55413,1552000008.0
2005-04-05 10:25:00,1.55392,1.55417,1.55346,1.55389,1812300013.0
2005-04-05 10:30:00,1.55364,1.55411,1.55355,1.55371,1521400012.0
2005-04-05 10:35:00,1.55374,1.55411,1.55354,1.55398,1356999990.0
2005-04-05 10:40:00,1.55379,1.55394,1.55343,1.55359,2113599987.0
2005-04-05 10:45:00,1.55367,1.55397,1.55339,1.55376,1590100007.0
2005-04-05 10:50:00,1.5538,1.55404,1.55332,1.55367,1546400007.0
2005-04-05 10:55:00,1.55341,1.55397,1.55337,1.55351,1516500011.0
2005-04-05 11:00:00,1.55371,1.55394,1.55341,1.55373,1695199997.0
2005-04-05 11:05:00,1.55363,1.55382,1.5533,1.55355,1754800000.0
2005-04-05 11:10:00,1.55356,1.55397,1.55341,1.55387,1581500005.0
2005-04-05 11:15:00,1.55381,1.55406,1.55359,1.55392,1682800005.0
2005-04-05 11:20:00,1.5537,1.55406,1.5533,1.55373,1603499997.0
2005-04-05 11:25:00,1.55373,1.55401,1.55345,1.55364,1683800002.0
2005-04-05 11:30:00,1.5535,1.55384,1.55332,1.55365,1697100010.0
2005-04-05 11:35:00,1.55362,1.55402,1.55335,1.55364,1755800009.0
2005-04-05 11:40:00,1.55386,1.55406,1.55341,1.55388,1504300004.0
2005-04-05 11:45:00,1.55386,1.55407,1.5533,1.55371,1996400000.0
2005-04-05 11:50:00,1.55388,1.55397,1.55347,1.55365,1745400008.0
2005-04-05 11:55:00,1.5536,1.55392,1.5534,1.55352,1443399998.0
2005-04-05 12:00:00,1.55379,1.55393,1.55318,1.55334,1604999992.0
2005-04-05 12:05:00,1.55343,1.55371,1.5531,1.55346,1780700010.0
2005-04-05 12:10:00,1.5535,1.55398,1.55318,1.55324,1357900002.0
2005-04-05 12:15:00,1.55351,1.55373,1.55325,1.5534,1756900010.0
2005-04-05 12:20:00,1.55328,1.55354,1.55304,1.55335,1732400002.0
2005-04-05 12:25:00,1.55337,1.55358,1.55297,1.55331,1827500005.0
2005-04-05 12:30:00,1.5531,1.55356,1.55297,1.55297,1843899999.0
2005-04-05 12:35:00,1.55307,1.55353,1.55285,1.55315,1558700000.0
2005-04-05 12:40:00,1.55281,1.55374,1.55281,1.55367,1575800008.0
2005-04-05 12:45:00,1.55348,1.55392,1.55324,1.5538,1973699997.0
2005-04-05 12:50:00,1.55381,1.554,1.5536,1.55388,1593700003.0
2005-04-05 12:55:00,1.55345,1.55417,1.55345,1.55381,1758800016.0
2005-04-05 13:00:00,1.55373,1.55412,1.55358,1.55409,1495600000.0
2005-04-05 13:05:00,1.554,1.55426,1.55374,1.55409,1395799994.0
2005-04-05 13:10:00,1.55393,1.5541,1.55343,1.55388,1960400006.0
2005-04-05 13:15:00,1.55398,1.55416,1.55361,1.55408,1712900007.0
2005-04-05 13:20:00,1.55403,1.5541,1.55343,1.55394,1672899999.0
2005-04-05 13:25:00,1.55418,1.55431,1.55382,1.55407,1707800000.0
2005-04-05 13:30:00,1.55401,1.55439,1.55377,1.55408,1538700002.0
2005-04-05 13:35:00,1.55417,1.55446,1.55385,1.55422,1673400008.0
2005-04-05 13:40:00,1.55419,1.55444,1.55401,1.55414,1483200005.0
2005-04-05 13:45:00,1.55412,1.55446,1.55369,1.5542,1878100000.0
2005-04-05 13:50:00,1.55425,1.55432,1.55377,1.55417,1448000002.0
2005-04-05 13:55:00,1.55415,1.55444,1.55366,1.55402,1508400001.0
2005-04-05 14:00:00,1.55412,1.55422,1.55354,1.55405,1637300004.0
2005-04-05 14:05:00,1.55427,1.55431,1.5539,1.55428,1460599999.0
2005-04-05 14:10:00,1.55395,1.55434,1.55368,1.55395,1553499990.0
2005-04-05 14:15:00,1.55349,1.55369,1.55204,1.55248,1684300002.0
2005-04-05 14:20:00,1.55256,1.55296,1.55212,1.55257,1712000009.0
2005-04-05 14:25:00,1.5525,1.55278,1.55197,1.55213,1396500003.0
2005-04-05 14:30:00,1.55214,1.55225,1.5518,1.55184,2145700003.0
2005-04-05 14:35:00,1.55188,1.55219,1.5517,1.55184,1779000007.0
2005-04-05 14:40:00,1.55153,1.55209,1.55153,1.55182,1869599997.0
2005-04-05 14:45:00,1.55156,1.55204,1.55144,1.55151,1502799997.0
2005-04-05 14:50:00,1.55172,1.55193,1.55111,1.55139,1575500010.0
2005-04-05 14:55:00,1.55111,1.5514,1.55095,1.55135,1768799991.0
2005-04-05 15:00:00,1.55131,1.55154,1.55101,1.55127,1476099991.0
2005-04-05 15:05:00,1.55138,1.55152,1.55077,1.551,1974000002.0
2005-04-05 15:10:00,1.55134,1.55145,1.55093,1.55133,1690800007.0
2005-04-05 15:15:00,1.55128,1.55137,1.5508,1.55117,1953800008.0
2005-04-05 15:20:00,1.55105,1.55175,1.55094,1.55158,1550500003.0
2005-04-05 15:25:00,1.55145,1.55159,1.55071,1.55091,1698500006.0
2005-04-05 15:30:00,1.551,1.55136,1.55083,1.55086,1917000013.0
2005-04-05 15:35:00,1.55106,1.55134,1.55067,1.55095,1717699991.0
2005-04-05 15:40:00,1.55079,1.55138,1.55077,1.55104,1637200000.0
2005-04-05 15:45:00,1.55093,1.5512,1.55058,1.55085,1590600006.0
2005-04-05 15:50:00,1.55086,1.55122,1.55081,1.55112,1225600004.0
2005-04-05 15:55:00,1.55113,1.55148,1.55089,1.55135,2172700009.0
2005-04-05 16:00:00,1.55152,1.55162,1.55119,1.55138,1962300015.0
2005-04-05 16:05:00,1.5514,1.55164,1.55108,1.55108,1733600001.0
2005-04-05 16:10:00,1.55115,1.55165,1.55101,1.55133,1698100007.0
2005-04-05 16:15:00,1.55114,1.55175,1.55095,1.55154,1653799999.0
2005-04-05 16:20:00,1.55154,1.55173,1.55098,1.55115,1789100006.0
2005-04-05 16:25:00,1.55132,1.55146,1.55053,1.55129,1674399993.0
2005-04-05 16:30:00,1.55138,1.55164,1.55098,1.55115,2087000024.0
2005-04-05 16:35:00,1.55121,1.55161,1.55094,1.55134,1507800009.0
2005-04-05 16:40:00,1.55142,1.55159,1.55085,1.55149,1683599994.0
2005-04-05 16:45:00,1.55145,1.5516,1.55108,1.5514,1347600013.0
2005-04-05 16:50:00,1.55153,1.55168,1.55101,1.55109,1553899999.0
2005-04-05 16:55:00,1.55111,1.55156,1.55086,1.55107,1874699997.0
2005-04-05 17:00:00,1.55111,1.55162,1.55096,1.55096,2009400009.0
2005-04-05 17:05:00,1.55127,1.55167,1.551,1.55129,1864200001.0
2005-04-05 17:10:00,1.5511,1.55158,1.55099,1.55123,1769199999.0
2005-04-05 17:15:00,1.55142,1.55168,1.55108,1.5511,1780899999.0
2005-04-05 17:20:00,1.55114,1.55146,1.55075,1.55119,1658699994.0
2005-04-05 17:25:00,1.55113,1.55131,1.55081,1.55116,1784300004.0
2005-04-05 17:30:00,1.55113,1.55143,1.55062,1.55092,1885800010.0
2005-04-05 17:35:00,1.55072,1.55125,1.55063,1.551,1216100005.0
2005-04-05 17:40:00,1.55087,1.55147,1.55087,1.55131,1595099998.0
2005-04-05 17:45:00,1.55081,1.55125,1.55081,1.55086,2079799997.0
2005-04-05 17:50:00,1.55102,1.55125,1.55073,1.55111,1280800003.0
2005-04-05 17:55:00,1.5511,1.55118,1.55049,1.551,1913500002.0
2005-04-05 18:00:00,1.55105,1.5513,1.55094,1.5512,4267899999.0
2005-04-05 18:05:00,1.5511,1.5512,1.55065,1.55088,10156000005.0
2005-04-05 18:10:00,1.5511,1.5511,1.55049,1.5511,7894899999.0
2005-04-05 18:15:00,1.55078,1.55093,1.55018,1.55049,7753299995.0
2005-04-05 18:20:00,1.5507,1.551,1.55028,1.5507,5649399997.0
2005-04-05 18:25:00,1.5507,1.5508,1.54977,1.55046,7391400007.0
2005-04-05 18:30:00,1.55054,1.5507,1.54998,1.5507,5451900007.0
2005-04-05 18:35:00,1.55057,1.55073,1.54998,1.55057,9066399987.0
2005-04-05 18:40:00,1.55022,1.55064,1.5498,1.54986,3986900010.0
2005-04-05 18:45:00,1.55021,1.55046,1.54973,1.55015,2810700005.0
2005-04-05 18:50:00,1.54982,1.55064,1.54963,1.54971,5568500015.0
2005-04-05 18:55:00,1.5501,1.55067,1.54999,1.5504,6037899987.0
2005-04-05 19:00:00,1.55021,1.5506,1.55011,1.55032,2465000009.0
2005-04-05 19:05:00,1.55048,1.55076,1.55014,1.55033,6480000004.0
2005-04-05 19:10:00,1.55036,1.5508,1.55012,1.55042,3944200002.0
2005-04-05 19:15:00,1.55045,1.5508,1.55011,1.55054,4222100015.0
2005-04-05 19:20:00,1.55063,1.55065,1.5501,1.55057,3749999995.0
2005-04-05 19:25:00,1.55037,1.55092,1.55032,1.55061,4119400009.0
2005-04-05 19:30:00,1.5509,1.5509,1.55016,1.55016,6519500021.0
2005-04-05 19:35:00,1.55058,1.55082,1.55005,1.55026,3865000016.0
2005-04-05 19:40:00,1.55047,1.55082,1.55023,1.55079,3087800016.0
2005-04-05 19:45:00,1.55039,1.55093,1.54991,1.55074,3093999994.0
2005-04-05 19:50:00,1.55046,1.55095,1.55046,1.55067,2000300010.0
2005-04-05 19:55:00,1.55085,1.55098,1.55028,1.55044,6181099979.0
2005-04-05 20:00:00,1.55075,1.55089,1.5503,1.55063,2255199999.0
2005-04-05 20:05:00,1.55057,1.55089,1.55025,1.55028,2743199996.0
2005-04-05 20:10:00,1.55042,1.5509,1.55023,1.55044,4306700014.0
2005-04-05 20:15:00,1.55032,1.55091,1.55013,1.5506,4670100008.0
2005-04-05 20:20:00,1.5507,1.55083,1.55003,1.5504,3721200005.0
2005-04-05 20:25:00,1.55036,1.551,1.55032,1.55042,4883000038.0
2005-04-05 20:30:00,1.5509,1.5509,1.55034,1.55042,2087000005.0
2005-04-05 20:35:00,1.55038,1.55075,1.55002,1.55032,5358299994.0
2005-04-05 20:40:00,1.55049,1.55066,1.54978,1.55008,3930000013.0
2005-04-05 20:45:00,1.55017,1.55052,1.54975,1.55023,4364800020.0
2005-04-05 20:50:00,1.55018,1.55028,1.54948,1.5499,5886799997.0
2005-04-05 20:55:00,1.54999,1.5503,1.54983,1.5503,6146599998.0
2005-04-05 21:00:00,1.5504,1.55053,1.54987,1.55021,5655899996.0
2005-04-05 21:05:00,1.55015,1.55042,1.54972,1.55014,2643900004.0
2005-04-05 21:10:00,1.55028,1.55083,1.54999,1.55056,3656099990.0
2005-04-05 21:15:00,1.5504,1.55071,1.54999,1.55015,4310200001.0
2005-04-05 21:20:00,1.5505,1.5507,1.54996,1.55032,7483600015.0
2005-04-05 21:25:00,1.55024,1.55064,1.55004,1.55022,3534999996.0
2005-04-05 21:30:00,1.55019,1.55048,1.54965,1.55002,4735400011.0
2005-04-05 21:35:00,1.54998,1.55043,1.54969,1.55006,2343800005.0
2005-04-05 21:40:00,1.55009,1.55048,1.54997,1.55023,4443900004.0
2005-04-05 21:45:00,1.55022,1.55051,1.54981,1.55015,4577099991.0
2005-04-05 21:50:00,1.55021,1.55059,1.54992,1.55034,3205500011.0
2005-04-05 21:55:00,1.55021,1.55053,1.5499,1.55005,3538000001.0
2005-04-05 22:00:00,1.55035,1.55063,1.55012,1.55025,3083700006.0
2005-04-05 22:05:00,1.55022,1.55044,1.54973,1.54973,1925600006.0
2005-04-05 22:10:00,1.55014,1.55048,1.54983,1.55035,2124300008.0
2005-04-05 22:15:00,1.55008,1.55051,1.54982,1.55015,1839500013.0
2005-04-05 22:20:00,1.54998,1.55068,1.54992,1.55003,2086200010.0
2005-04-05 22:25:00,1.55013,1.55039,1.54969,1.54992,3338700000.0
2005-04-05 22:30:00,1.54994,1.5504,1.54965,1.55022,2059599993.0
2005-04-05 22:35:00,1.55017,1.55044,1.54974,1.54999,2431500012.0
2005-04-05 22:40:00,1.54988,1.55019,1.5491,1.5501,3789099989.0
2005-04-05 22:45:00,1.54993,1.55039,1.54961,1.5499,1820300000.0
2005-04-05 22:50:00,1.55019,1.55036,1.54937,1.54995,1673200004.0
2005-04-05 22:55:00,1.55045,1.55052,1.54989,1.55016,1918900007.0
2005-04-05 23:00:00,1.54997,1.55101,1.54974,1.55029,1554399992.0
2005-04-05 23:05:00,1.55027,1.55062,1.5498,1.55047,1451600009.0
2005-04-05 23:10:00,1.55039,1.55075,1.55015,1.55065,1991200006.0
2005-04-05 23:15:00,1.55008,1.55088,1.55007,1.55037,1526400008.0
2005-04-05 23:20:00,1.55085,1.55094,1.55049,1.55088,1913100012.0
2005-04-05 23:25:00,1.55081,1.55109,1.55048,1.55073,1595200003.0
2005-04-05 23:30:00,1.55069,1.55084,1.54997,1.55074,1723100003.0
2005-04-05 23:35:00,1.55073,1.55127,1.55038,1.55065,1421500008.0
2005-04-05 23:40:00,1.55081,1.551,1.55036,1.55073,1709599993.0
2005-04-05 23:45:00,1.55063,1.55097,1.55046,1.55081,1405200001.0
2005-04-05 23:50:00,1.55087,1.55096,1.55048,1.55054,1715899997.0
2005-04-05 23:55:00,1.55071,1.55093,1.55042,1.55086,1541099991.0
2005-04-06 00:00:00,1.55091,1.55115,1.55039,1.55078,1518700010.0
2005-04-06 00:05:00,1.55077,1.55111,1.55037,1.55072,1548399995.0
2005-04-06 00:10:00,1.55032,1.55101,1.55028,1.55058,1727900009.0
2005-04-06 00:15:00,1.55029,1.55111,1.55028,1.55093,1521599995.0
2005-04-06 00:20:00,1.55093,1.55116,1.55053,1.55053,1454399996.0
2005-04-06 00:25:00,1.55067,1.5509,1.55046,1.5508,1677000005.0
2005-04-06 00:30:00,1.55079,1.55107,1.55046,1.55061,1696099998.0
2005-04-06 00:35:00,1.55055,1.55099,1.55035,1.55074,1968900006.0
2005-04-06 00:40:00,1.55076,1.55093,1.55049,1.55066,1925300009.0
2005-04-06 00:45:00,1.55067,1.551,1.55045,1.55096,1496400006.0
2005-04-06 00:50:00,1.55057,1.55102,1.54999,1.55082,1478700002.0
2005-04-06 00:55:00,1.55063,1.55105,1.55039,1.55091,1907300002.0
2005-04-06 01:00:00,1.5504,1.55118,1.5503,1.55097,1778500009.0
2005-04-06 01:05:00,1.55092,1.55116,1.55065,1.5509,1554499993.0
2005-04-06 01:10:00,1.55072,1.55123,1.55055,1.551,1783900012.0
2005-04-06 01:15:00,1.55092,1.55137,1.55041,1.55132,1401400008.0
2005-04-06 01:20:00,1.55112,1.55141,1.55059,1.5511,1520500007.0
2005-04-06 01:25:00,1.55111,1.55119,1.55059,1.55113,1887400023.0
2005-04-06 01:30:00,1.55094,1.5512,1.55055,1.5512,1848700008.0
2005-04-06 01:35:00,1.55117,1.55126,1.55062,1.55092,1892900002.0
2005-04-06 01:40:00,1.55112,1.55163,1.55095,1.5514,1804600007.0
2005-04-06 01:45:00,1.55144,1.55163,1.551,1.55106,1607199996.0
2005-04-06 01:50:00,1.5509,1.55147,1.55062,1.55099,2080799994.0
2005-04-06 01:55:00,1.5511,1.5513,1.55047,1.55105,1724199999.0
2005-04-06 02:00:00,1.55125,1.55132,1.55083,1.55116,1896100005.0
2005-04-06 02:05:00,1.55116,1.55154,1.55088,1.55127,1771600007.0
2005-04-06 02:10:00,1.55103,1.55136,1.55083,1.55112,1699300004.0
2005-04-06 02:15:00,1.55116,1.55134,1.55087,1.55112,1974399994.0
2005-04-06 02:20:00,1.55095,1.55138,1.55075,1.55099,1966199987.0
2005-04-06 02:25:00,1.55096,1.55128,1.55068,1.55112,1834000001.0
2005-04-06 02:30:00,1.55075,1.55127,1.55071,1.55075,1626100010.0
2005-04-06 02:35:00,1.55118,1.5512,1.55061,1.55082,1512800009.0
2005-04-06 02:40:00,1.55095,1.55117,1.55032,1.55095,1882800004.0
2005-04-06 02:45:00,1.55087,1.55129,1.55059,1.55093,1463600013.0
2005-04-06 02:50:00,1.55082,1.55134,1.55082,1.55098,1842900006.0
2005-04-06 02:55:00,1.55109,1.55151,1.55075,1.55132,1793299998.0
2005-04-06 03:00:00,1.55127,1.55133,1.55083,1.55101,1245400003.0
2005-04-06 03:05:00,1.55106,1.55126,1.55081,1.55097,1466300008.0
2005-04-06 03:10:00,1.55096,1.55139,1.5507,1.55113,1948500017.0
2005-04-06 03:15:00,1.55132,1.55132,1.55061,1.55065,1887100002.0
2005-04-06 03:20:00,1.551,1.55122,1.55058,1.55092,1674600006.0
2005-04-06 03:25:00,1.55085,1.55128,1.55067,1.55101,1793800001.0
2005-04-06 03:30:00,1.55093,1.55117,1.55054,1.55086,1562699998.0
2005-04-06 03:35:00,1.55085,1.5509,1.55011,1.5502,1793000007.0
2005-04-06 03:40:00,1.55061,1.5512,1.55037,1.55071,1512000005.0
2005-04-06 03:45:00,1.55071,1.55099,1.55046,1.55071,1708899999.0
2005-04-06 03:50:00,1.55081,1.55106,1.55026,1.55069,1524999994.0
2005-04-06 03:55:00,1.55074,1.55112,1.55035,1.5508,1666099994.0
2005-04-06 04:00:00,1.5509,1.55104,1.55023,1.55057,1439200005.0
2005-04-06 04:05:00,1.55048,1.55081,1.55026,1.55051,1633800000.0
2005-04-06 04:10:00,1.55007,1.55059,1.54989,1.55035,1837500014.0
2005-04-06 04:15:00,1.55017,1.5506,1.54989,1.5505,1765000007.0
2005-04-06 04:20:00,1.55042,1.55062,1.54984,1.55006,1966700009.0
2005-04-06 04:25:00,1.55015,1.55059,1.55,1.55041,1516100008.0
2005-04-06 04:30:00,1.55013,1.55047,1.54988,1.55017,1810800003.0
2005-04-06 04:35:00,1.55027,1.55049,1.54999,1.55032,1605299990.0
2005-04-06 04:40:00,1.55023,1.55044,1.54992,1.55,1754200006.0
2005-04-06 04:45:00,1.54983,1.55015,1.54965,1.54989,1621100000.0
2005-04-06 04:50:00,1.54971,1.55001,1.54949,1.54979,1551900016.0
2005-04-06 04:55:00,1.54993,1.55023,1.5496,1.55001,1552899995.0
2005-04-06 05:00:00,1.54987,1.55023,1.5497,1.54997,1341399999.0
2005-04-06 05:05:00,1.55,1.55019,1.5496,1.5496,1671400013.0
2005-04-06 05:10:00,1.54972,1.55006,1.54953,1.54979,1434900004.0
2005-04-06 05:15:00,1.54966,1.55037,1.54958,1.55017,1769400005.0
2005-04-06 05:20:00,1.55,1.55048,1.54968,1.55045,1669800001.0
2005-04-06 05:25:00,1.55045,1.5505,1.5497,1.55047,1667300005.0
2005-04-06 05:30:00,1.55067,1.55102,1.5502,1.55062,1481300003.0
2005-04-06 05:35:00,1.5508,1.55091,1.5502,1.55071,1655699994.0
2005-04-06 05:40:00,1.55064,1.55088,1.55037,1.55063,1609900013.0
2005-04-06 05:45:00,1.55065,1.55096,1.55022,1.55034,1960700006.0
2005-04-06 05:50:00,1.55043,1.55093,1.55029,1.55029,1647200000.0
2005-04-06 05:55:00,1.55041,1.55093,1.55028,1.55067,1612700003.0
2005-04-06 06:00:00,1.55047,1.55095,1.55024,1.55073,1819500003.0
2005-04-06 06:05:00,1.55078,1.55104,1.55028,1.55043,1683900019.0
2005-04-06 06:10:00,1.5504,1.55097,1.55029,1.55048,1909899984.0
2005-04-06 06:15:00,1.55056,1.55082,1.55024,1.55038,1307099999.0
2005-04-06 06:20:00,1.55052,1.55071,1.54981,1.55019,1841099997.0
2005-04-06 06:25:00,1.55019,1.55047,1.55004,1.55041,1399900003.0
2005-04-06 06:30:00,1.55029,1.55051,1.54994,1.55021,1325300000.0
2005-04-06 06:35:00,1.55031,1.55049,1.54983,1.55004,1665100008.0
2005-04-06 06:40:00,1.54973,1.55032,1.54958,1.55008,1271700006.0
2005-04-06 06:45:00,1.55019,1.55042,1.54966,1.55032,1734800001.0
2005-04-06 06:50:00,1.55024,1.55035,1.54944,1.54965,1716700003.0
2005-04-06 06:55:00,1.54978,1.55015,1.54946,1.54972,1408899999.0
2005-04-06 07:00:00,1.54976,1.55001,1.549,1.54968,1886399999.0
2005-04-06 07:05:00,1.54979,1.55003,1.5495,1.5498,1722700012.0
2005-04-06 07:10:00,1.54973,1.54998,1.54942,1.54985,1621500008.0
2005-04-06 07:15:00,1.54956,1.55006,1.54931,1.5499,1689199993.0
2005-04-06 07:20:00,1.5498,1.54993,1.54918,1.54927,1617700002.0
2005-04-06 07:25:00,1.54931,1.54968,1.54869,1.54883,1700900008.0
2005-04-06 07:30:00,1.54882,1.54924,1.54863,1.54895,1595299999.0
2005-04-06 07:35:00,1.5491,1.54928,1.5487,1.54899,1845100006.0
2005-04-06 07:40:00,1.54864,1.54911,1.54862,1.54888,1728399999.0
2005-04-06 07:45:00,1.54913,1.54927,1.54867,1.54872,1648299999.0
2005-04-06 07:50:00,1.54882,1.54918,1.54867,1.54867,1583200006.0
2005-04-06 07:55:00,1.54889,1.54938,1.54866,1.54891,1638199997.0
2005-04-06 08:00:00,1.54907,1.54914,1.54851,1.54889,1720899999.0
2005-04-06 08:05:00,1.54904,1.54916,1.54853,1.54897,1635700005.0
2005-04-06 08:10:00,1.54856,1.54943,1.54856,1.54926,1343499993.0
2005-04-06 08:15:00,1.54918,1.5495,1.54881,1.54943,1515200000.0
2005-04-06 08:20:00,1.54923,1.54959,1.54902,1.54921,2009500003.0
2005-04-06 08:25:00,1.54927,1.54957,1.54907,1.54954,1269499994.0
2005-04-06 08:30:00,1.54947,1.54961,1.54904,1.54934,1693499996.0
2005-04-06 08:35:00,1.54943,1.54959,1.54913,1.54922,1818300016.0
2005-04-06 08:40:00,1.54948,1.54959,1.54908,1.5494,1595100006.0
2005-04-06 08:45:00,1.54941,1.54957,1.54889,1.5492,1404900000.0
2005-04-06 08:50:00,1.54902,1.54953,1.54896,1.54943,1642400006.0
2005-04-06 08:55:00,1.54939,1.54985,1.54924,1.54978,1650400000.0
2005-04-06 09:00:00,1.54958,1.55003,1.54942,1.54986,1739100006.0
2005-04-06 09:05:00,1.54984,1.5502,1.54951,1.55015,1365100001.0
2005-04-06 09:10:00,1.55007,1.55017,1.54967,1.54987,1596499996.0
2005-04-06 09:15:00,1.5498,1.55014,1.54962,1.54993,1515399999.0
2005-04-06 09:20:00,1.54981,1.55014,1.54945,1.5495,1769200008.0
2005-04-06 09:25:00,1.54956,1.55,1.54939,1.54947,1466200002.0
2005-04-06 09:30:00,1.54955,1.55002,1.54941,1.54942,1369700010.0
2005-04-06 09:35:00,1.5497,1.54994,1.54947,1.54971,1367699995.0
2005-04-06 09:40:00,1.5496,1.54986,1.54933,1.54972,1554800008.0
2005-04-06 09:45:00,1.54941,1.54988,1.5493,1.54963,1479599999.0
2005-04-06 09:50:00,1.54974,1.55001,1.54951,1.54955,1619700003.0
2005-04-06 09:55:00,1.54988,1.54991,1.54929,1.54984,1485400003.0
2005-04-06 10:00:00,1.54967,1.54993,1.5494,1.54971,1552300007.0
2005-04-06 10:05:00,1.54972,1.54996,1.54934,1.54955,1808500000.0
2005-04-06 10:10:00,1.54963,1.54989,1.54921,1.54963,1881899999.0
2005-04-06 10:15:00,1.54969,1.55001,1.54949,1.54978,1827700011.0
2005-04-06 10:20:00,1.54981,1.55012,1.54955,1.55011,1944900003.0
2005-04-06 10:25:00,1.5501,1.55023,1.54967,1.54978,1777600006.0
2005-04-06 10:30:00,1.54991,1.5503,1.54975,1.55005,1797600000.0
2005-04-06 10:35:00,1.5499,1.55044,1.54983,1.55009,1840600002.0
2005-04-06 10:40:00,1.54992,1.55037,1.5496,1.55002,1941899999.0
2005-04-06 10:45:00,1.55026,1.55048,1.54981,1.55007,1247000009.0
2005-04-06 10:50:00,1.55009,1.55051,1.54982,1.55013,1761600002.0
2005-04-06 10:55:00,1.55042,1.55056,1.54999,1.55049,1755000000.0
2005-04-06 11:00:00,1.55042,1.55055,1.5498,1.54987,1818199995.0
2005-04-06 11:05:00,1.55024,1.55045,1.5499,1.5502,1840899998.0
2005-04-06 11:10:00,1.55015,1.55044,1.54992,1.55016,1766700002.0
2005-04-06 11:15:00,1.55019,1.55044,1.54992,1.5504,1403300005.0
2005-04-06 11:20:00,1.55008,1.55036,1.54973,1.55017,1754300005.0
2005-04-06 11:25:00,1.55009,1.55017,1.54955,1.54976,1611900005.0
2005-04-06 11:30:00,1.54999,1.55027,1.54967,1.54998,1944700014.0
2005-04-06 11:35:00,1.55005,1.55043,1.54982,1.55019,1512600002.0
2005-04-06 11:40:00,1.55027,1.55055,1.55007,1.55029,1394900007.0
2005-04-06 11:45:00,1.55023,1.55057,1.54997,1.55015,1757399999.0
2005-04-06 11:50:00,1.55012,1.5504,1.5498,1.55007,1795900004.0
2005-04-06 11:55:00,1.54995,1.5504,1.54969,1.55009,1589699999.0
2005-04-06 12:00:00,1.55021,1.55059,1.55,1.55025,1637299996.0
2005-04-06 12:05:00,1.55027,1.55079,1.54992,1.55045,1509400005.0
2005-04-06 12:10:00,1.55044,1.55062,1.55008,1.55028,1774700009.0
2005-04-06 12:15:00,1.55061,1.55072,1.55008,1.55036,1379000008.0
2005-04-06 12:20:00,1.55031,1.55066,1.54996,1.55026,1726200012.0
2005-04-06 12:25:00,1.55042,1.55048,1.54982,1.5501,1718300012.0
2005-04-06 12:30:00,1.5499,1.55032,1.54967,1.54967,1931699987.0
2005-04-06 12:35:00,1.54981,1.55029,1.5497,1.54994,1759800003.0
2005-04-06 12:40:00,1.55002,1.55025,1.54968,1.54995,1638300001.0
2005-04-06 12:45:00,1.54989,1.55024,1.5496,1.54971,1480000006.0
2005-04-06 12:50:00,1.54992,1.55032,1.54972,1.54996,2027600004.0
2005-04-06 12:55:00,1.55025,1.5503,1.54977,1.54994,1687899997.0
2005-04-06 13:00:00,1.5499,1.55036,1.54981,1.5503,1918300006.0
2005-04-06 13:05:00,1.55024,1.5504,1.54975,1.55033,1688299996.0
2005-04-06 13:10:00,1.54981,1.55041,1.54981,1.55034,1694100004.0
2005-04-06 13:15:00,1.55018,1.55035,1.5496,1.54984,1889700000.0
2005-04-06 13:20:00,1.54968,1.55025,1.54961,1.55009,1481900001.0
2005-04-06 13:25:00,1.55001,1.55033,1.54952,1.55002,1648199989.0
2005-04-06 13:30:00,1.54991,1.55041,1.5499,1.5502,1843300006.0
2005-04-06 13:35:00,1.55041,1.55059,1.55004,1.55019,1633300013.0
2005-04-06 13:40:00,1.55022,1.55037,1.54974,1.55019,1743799995.0
2005-04-06 13:45:00,1.5501,1.55042,1.54978,1.55022,1485200008.0
2005-04-06 13:50:00,1.55,1.55042,1.54978,1.55016,1780999993.0
2005-04-06 13:55:00,1.55037,1.55042,1.5496,1.5501,2091800002.0
2005-04-06 14:00:00,1.55018,1.55036,1.54968,1.54982,1584200007.0
2005-04-06 14:05:00,1.55002,1.55024,1.54961,1.55002,1646900005.0
2005-04-06 14:10:00,1.55005,1.5504,1.54986,1.55005,1452400002.0
2005-04-06 14:15:00,1.55032,1.55065,1.54998,1.55063,1540999999.0
2005-04-06 14:20:00,1.55033,1.55076,1.5501,1.55034,1776600000.0
2005-04-06 14:25:00,1.55064,1.55113,1.55038,1.5508,1364500017.0
2005-04-06 14:30:00,1.55065,1.55106,1.55058,1.55073,1870800007.0
2005-04-06 14:35:00,1.55086,1.55135,1.55057,1.55135,1657199998.0
2005-04-06 14:40:00,1.55112,1.55132,1.55061,1.55091,1782799994.0
2005-04-06 14:45:00,1.55086,1.55131,1.55081,1.5511,1764199994.0
2005-04-06 14:50:00,1.55101,1.55123,1.5506,1.55074,1663800015.0
2005-04-06 14:55:00,1.5508,1.55102,1.55053,1.55074,1654600010.0
2005-04-06 15:00:00,1.55077,1.55098,1.5505,1.55069,1612100006.0
2005-04-06 15:05:00,1.55095,1.55107,1.55055,1.55074,1612200000.0
2005-04-06 15:10:00,1.55075,1.55104,1.5505,1.55086,1512600004.0
2005-04-06 15:15:00,1.551,1.55118,1.5505,1.55071,1970700005.0
2005-04-06 15:20:00,1.55055,1.55089,1.55031,1.55051,1643399999.0
2005-04-06 15:25:00,1.55045,1.55097,1.55027,1.55048,1665300010.0
2005-04-06 15:30:00,1.55061,1.55113,1.55061,1.55099,1655499993.0
2005-04-06 15:35:00,1.55099,1.5512,1.5506,1.55066,1505900000.0
2005-04-06 15:40:00,1.5506,1.55098,1.5505,1.55076,1534400001.0
2005-04-06 15:45:00,1.5509,1.55112,1.55027,1.55054,1462399992.0
2005-04-06 15:50:00,1.5506,1.5511,1.55028,1.55066,1680700007.0
2005-04-06 15:55:00,1.55053,1.55117,1.55049,1.55079,1479600006.0
2005-04-06 16:00:00,1.5512,1.5512,1.55056,1.5508,1450399999.0
2005-04-06 16:05:00,1.55084,1.551,1.55032,1.55075,1827300005.0
2005-04-06 16:10:00,1.55084,1.55097,1.55044,1.55078,1827700001.0
2005-04-06 16:15:00,1.55061,1.55091,1.55043,1.55055,1625700004.0
2005-04-06 16:20:00,1.55064,1.55099,1.55032,1.5508,1762900000.0
2005-04-06 16:25:00,1.5507,1.55118,1.55049,1.55083,1412299987.0
2005-04-06 16:30:00,1.55095,1.55122,1.55068,1.55107,1446399996.0
2005-04-06 16:35:00,1.55125,1.55159,1.55084,1.55153,1923600006.0
2005-04-06 16:40:00,1.5513,1.55155,1.55099,1.55102,2154999996.0
2005-04-06 16:45:00,1.55075,1.5516,1.5507,1.55105,1674400004.0
2005-04-06 16:50:00,1.55127,1.55165,1.55083,1.5513,1672899998.0
2005-04-06 16:55:00,1.55128,1.55158,1.55077,1.55104,1583700003.0
2005-04-06 17:00:00,1.55103,1.55144,1.55084,1.55096,1814100005.0
2005-04-06 17:05:00,1.55128,1.55145,1.55085,1.55098,1620400006.0
2005-04-06 17:10:00,1.55085,1.55129,1.55066,1.55095,1505000005.0
2005-04-06 17:15:00,1.55086,1.55152,1.55069,1.55137,2101200011.0
2005-04-06 17:20:00,1.5512,1.55165,1.5509,1.55098,1718700010.0
2005-04-06 17:25:00,1.55085,1.55158,1.55083,1.55146,1785000004.0
2005-04-06 17:30:00,1.55152,1.55167,1.55083,1.5512,1746400007.0
2005-04-06 17:35:00,1.55149,1.55158,1.55083,1.55118,2295199999.0
2005-04-06 17:40:00,1.55113,1.55154,1.55094,1.55139,1641500009.0
2005-04-06 17:45:00,1.55124,1.55153,1.55096,1.55115,1785600009.0
2005-04-06 17:50:00,1.55133,1.55146,1.55066,1.55128,1773300006.0
2005-04-06 17:55:00,1.55115,1.55157,1.55098,1.55157,1475399998.0
2005-04-06 18:00:00,1.55151,1.552,1.55145,1.552,8496700001.0
2005-04-06 18:05:00,1.552,1.552,1.55103,1.55146,10068000000.0
2005-04-06 18:10:00,1.55166,1.55181,1.55116,1.5518,7759300011.0
2005-04-06 18:15:00,1.55129,1.55177,1.55115,1.55146,7891200002.0
2005-04-06 18:20:00,1.5518,1.5518,1.55132,1.5515,4769100001.0
2005-04-06 18:25:00,1.5514,1.5518,1.55117,1.5513,6624100039.0
2005-04-06 18:30:00,1.55132,1.5518,1.55095,1.5517,6955100010.0
2005-04-06 18:35:00,1.55143,1.55189,1.55127,1.55176,8464400016.0
2005-04-06 18:40:00,1.5518,1.5518,1.55089,1.55095,4481899998.0
2005-04-06 18:45:00,1.55082,1.55134,1.55067,1.55085,3048500006.0
2005-04-06 18:50:00,1.55071,1.55099,1.55015,1.55057,5187600009.0
2005-04-06 18:55:00,1.55061,1.5509,1.55019,1.55062,6123100006.0
2005-04-06 19:00:00,1.55065,1.55084,1.55004,1.5505,2276500005.0
2005-04-06 19:05:00,1.55063,1.55075,1.54991,1.55037,6181300006.0
2005-04-06 19:10:00,1.55007,1.55059,1.5499,1.55047,3968799990.0
2005-04-06 19:15:00,1.55037,1.55059,1.55002,1.55021,4383500010.0
2005-04-06 19:20:00,1.55037,1.55052,1.54967,1.55012,3628900003.0
2005-04-06 19:25:00,1.55014,1.55046,1.54967,1.54979,4729600006.0
2005-04-06 19:30:00,1.55017,1.55049,1.54976,1.55001,4919200005.0
2005-04-06 19:35:00,1.54987,1.55033,1.54934,1.5499,3825100019.0
2005-04-06 19:40:00,1.54976,1.55031,1.54954,1.55,3366000008.0
2005-04-06 19:45:00,1.55016,1.55032,1.54955,1.54986,3279200009.0
2005-04-06 19:50:00,1.54996,1.55025,1.54977,1.54997,2128600006.0
2005-04-06 19:55:00,1.54993,1.55043,1.54969,1.55029,6326400014.0
2005-04-06 20:00:00,1.55029,1.55045,1.54988,1.55012,2127499997.0
2005-04-06 20:05:00,1.55,1.55043,1.54988,1.55011,2454000010.0
2005-04-06 20:10:00,1.54994,1.55035,1.54972,1.54994,3134100006.0
2005-04-06 20:15:00,1.55012,1.55056,1.54992,1.5505,4316900000.0
2005-04-06 20:20:00,1.5501,1.55049,1.54979,1.5503,3236200006.0
2005-04-06 20:25:00,1.55043,1.5507,1.54943,1.54973,5284200019.0
2005-04-06 20:30:00,1.5503,1.5505,1.54979,1.54979,2398899999.0
2005-04-06 20:35:00,1.55017,1.55027,1.54958,1.54993,5126100011.0
2005-04-06 20:40:00,1.54988,1.55025,1.54961,1.54973,4012000036.0
2005-04-06 20:45:00,1.55005,1.55029,1.54973,1.54984,4367000017.0
2005-04-06 20:50:00,1.55009,1.55027,1.54972,1.55019,5746300025.0
2005-04-06 20:55:00,1.54988,1.5504,1.54974,1.5504,6083500011.0
2005-04-06 21:00:00,1.5504,1.5505,1.54992,1.55015,4429700011.0
2005-04-06 21:05:00,1.55013,1.55043,1.5499,1.5499,2823500006.0
2005-04-06 21:10:00,1.54998,1.55054,1.54984,1.55035,3879899999.0
2005-04-06 21:15:00,1.55032,1.55068,1.54999,1.55034,4057300009.0
2005-04-06 21:20:00,1.5507,1.55104,1.55019,1.55066,5053999988.0
2005-04-06 21:25:00,1.55062,1.55109,1.55045,1.5505,3332900016.0
2005-04-06 21:30:00,1.55069,1.55109,1.55054,1.5509,4275100005.0
2005-04-06 21:35:00,1.55101,1.5511,1.55058,1.55081,2425800011.0
2005-04-06 21:40:00,1.55086,1.55114,1.55056,1.55056,4380299987.0
2005-04-06 21:45:00,1.55088,1.55109,1.55061,1.55076,4684500011.0
2005-04-06 21:50:00,1.5508,1.55108,1.55055,1.55073,3088300001.0
2005-04-06 21:55:00,1.55088,1.55108,1.55043,1.55043,3657100000.0
2005-04-06 22:00:00,1.5506,1.55099,1.55038,1.55083,2890900016.0
2005-04-06 22:05:00,1.55085,1.55101,1.55039,1.55064,2022599995.0
2005-04-06 22:10:00,1.55064,1.55122,1.55059,1.55094,2203099997.0
2005-04-06 22:15:00,1.55086,1.55132,1.55066,1.55091,2184699994.0
2005-04-06 22:20:00,1.55079,1.5515,1.55075,1.55107,1992699998.0
2005-04-06 22:25:00,1.5512,1.55143,1.5508,1.55106,2814900008.0
2005-04-06 22:30:00,1.55124,1.55151,1.55082,1.5509,2417899993.0
2005-04-06 22:35:00,1.55065,1.55127,1.55053,1.55071,2227500003.0
2005-04-06 22:40:00,1.55085,1.55141,1.55071,1.55097,3635300014.0
2005-04-06 22:45:00,1.55092,1.5513,1.55059,1.55117,2107900005.0
2005-04-06 22:50:00,1.551,1.55133,1.55064,1.55098,1723400007.0
2005-04-06 22:55:00,1.55091,1.55151,1.55087,1.55136,1962000000.0
2005-04-06 23:00:00,1.55113,1.55162,1.55089,1.55116,1624600010.0
2005-04-06 23:05:00,1.55113,1.55163,1.55108,1.5514,1553100015.0
2005-04-06 23:10:00,1.55148,1.5517,1.55123,1.55146,1484299997.0
2005-04-06 23:15:00,1.55129,1.55162,1.55108,1.55149,1633200002.0
2005-04-06 23:20:00,1.55138,1.55151,1.5511,1.55117,1281700004.0
2005-04-06 23:25:00,1.55105,1.55157,1.55099,1.55122,1806299990.0
2005-04-06 23:30:00,1.55081,1.55143,1.55081,1.55111,1750400006.0
2005-04-06 23:35:00,1.55129,1.55154,1.55093,1.55118,1536900008.0
2005-04-06 23:40:00,1.55135,1.55172,1.55112,1.55126,1740500003.0
2005-04-06 23:45:00,1.55134,1.55166,1.55104,1.55126,1831300000.0
2005-04-06 23:50:00,1.55121,1.55161,1.55087,1.55087,1609200008.0
2005-04-06 23:55:00,1.55141,1.5515,1.55098,1.55141,1804699996.0
2005-04-07 00:00:00,1.55142,1.5516,1.55081,1.55125,1349999996.0
2005-04-07 00:05:00,1.55098,1.55147,1.55084,1.55103,1634600000.0
2005-04-07 00:10:00,1.55105,1.55147,1.55085,1.55128,1403700002.0
2005-04-07 00:15:00,1.55114,1.55142,1.55087,1.55099,1922400003.0
2005-04-07 00:20:00,1.55122,1.55143,1.5509,1.55116,1699700008.0
2005-04-07 00:25:00,1.55145,1.55151,1.55099,1.55133,1696800001.0
2005-04-07 00:30:00,1.55116,1.55151,1.55104,1.5512,1828799993.0
2005-04-07 00:35:00,1.55109,1.55156,1.55103,1.55126,1896400011.0
2005-04-07 00:40:00,1.55075,1.55148,1.55075,1.55127,1759700014.0
2005-04-07 00:45:00,1.55138,1.55142,1.55091,1.55107,1959400006.0
2005-04-07 00:50:00,1.55116,1.55137,1.55079,1.55118,1685799991.0
2005-04-07 00:55:00,1.55088,1.55156,1.55084,1.55135,1909200011.0
2005-04-07 01:00:00,1.55146,1.55154,1.55095,1.55113,1912900013.0
2005-04-07 01:05:00,1.551,1.55156,1.5508,1.55086,1708999995.0
2005-04-07 01:10:00,1.55138,1.55151,1.55104,1.55115,1753700010.0
2005-04-07 01:15:00,1.55139,1.55153,1.55068,1.55111,1844700009.0
2005-04-07 01:20:00,1.55144,1.55161,1.55099,1.55099,1789300005.0
2005-04-07 01:25:00,1.55091,1.55136,1.55077,1.551,2138899996.0
2005-04-07 01:30:00,1.55096,1.55136,1.55063,1.55119,1683800007.0
2005-04-07 01:35:00,1.55095,1.55129,1.55064,1.55097,1383699997.0
2005-04-07 01:40:00,1.55091,1.55138,1.55081,1.55117,1880399999.0
2005-04-07 01:45:00,1.55112,1.55139,1.55085,1.55103,1376800000.0
2005-04-07 01:50:00,1.55108,1.5513,1.55087,1.55098,1596200003.0
2005-04-07 01:55:00,1.55118,1.55141,1.5507,1.55093,1565600007.0
2005-04-07 02:00:00,1.55082,1.55132,1.5505,1.5505,2143799994.0
2005-04-07 02:05:00,1.55079,1.55116,1.55056,1.55073,2171199997.0
2005-04-07 02:10:00,1.55071,1.55116,1.55059,1.55079,1844299995.0
2005-04-07 02:15:00,1.55113,1.5514,1.55058,1.55074,1561999999.0
2005-04-07 02:20:00,1.55089,1.55125,1.55062,1.55117,2000600005.0
2005-04-07 02:25:00,1.55078,1.55109,1.55053,1.55067,1788900003.0
2005-04-07 02:30:00,1.55066,1.55107,1.55037,1.55053,1985799992.0
2005-04-07 02:35:00,1.55105,1.55121,1.5504,1.55081,2087300005.0
2005-04-07 02:40:00,1.5508,1.55111,1.5505,1.55085,2093399994.0
2005-04-07 02:45:00,1.55072,1.55129,1.55056,1.55098,1993100004.0
2005-04-07 02:50:00,1.55106,1.55125,1.55066,1.55095,2106200011.0
2005-04-07 02:55:00,1.55093,1.5512,1.55066,1.55083,1654700013.0
2005-04-07 03:00:00,1.55089,1.55112,1.55017,1.55025,2045100000.0
2005-04-07 03:05:00,1.55076,1.5512,1.55065,1.55092,1552399996.0
2005-04-07 03:10:00,1.55077,1.55124,1.55063,1.55113,1894599988.0
2005-04-07 03:15:00,1.55076,1.55121,1.55052,1.55073,1661100010.0
2005-04-07 03:20:00,1.55091,1.55109,1.55062,1.55079,1738200014.0
2005-04-07 03:25:00,1.55071,1.5512,1.55047,1.55103,1417799994.0
2005-04-07 03:30:00,1.55111,1.55128,1.55064,1.55108,2114399994.0
2005-04-07 03:35:00,1.55105,1.55122,1.5507,1.55108,1604499992.0
2005-04-07 03:40:00,1.55112,1.55136,1.55074,1.55135,2390499998.0
2005-04-07 03:45:00,1.55133,1.55153,1.5508,1.55111,2155000004.0
2005-04-07 03:50:00,1.55105,1.55153,1.55094,1.55118,1639500000.0
2005-04-07 03:55:00,1.55104,1.55134,1.55086,1.55117,2218499997.0
2005-04-07 04:00:00,1.55104,1.55156,1.55076,1.551,1885199998.0
2005-04-07 04:05:00,1.5512,1.55151,1.5509,1.55141,1570400007.0
2005-04-07 04:10:00,1.55114,1.55162,1.55086,1.55148,1610200003.0
2005-04-07 04:15:00,1.55118,1.55154,1.551,1.5514,1535099993.0
2005-04-07 04:20:00,1.55136,1.55153,1.55094,1.55132,2341500008.0
2005-04-07 04:25:00,1.55131,1.55152,1.55093,1.55127,2297900001.0
2005-04-07 04:30:00,1.55117,1.55157,1.55096,1.55118,1833300006.0
2005-04-07 04:35:00,1.55142,1.55155,1.55098,1.5513,1921400004.0
2005-04-07 04:40:00,1.55133,1.55158,1.55109,1.55144,1812400016.0
2005-04-07 04:45:00,1.55144,1.55158,1.55099,1.55121,2047499998.0
2005-04-07 04:50:00,1.55116,1.55145,1.55085,1.55116,1504100004.0
2005-04-07 04:55:00,1.55106,1.55143,1.55088,1.55115,2247800004.0
2005-04-07 05:00:00,1.551,1.55152,1.55073,1.55115,2049300006.0
2005-04-07 05:05:00,1.55113,1.55155,1.55087,1.55104,1626899995.0
2005-04-07 05:10:00,1.55132,1.55152,1.55072,1.55132,2142300015.0
2005-04-07 05:15:00,1.55114,1.55176,1.55094,1.55115,1823399994.0
2005-04-07 05:20:00,1.5514,1.5517,1.551,1.55143,1904899997.0
2005-04-07 05:25:00,1.55131,1.55165,1.5512,1.55123,1912600003.0
2005-04-07 05:30:00,1.55126,1.55158,1.55114,1.55137,1875700008.0
2005-04-07 05:35:00,1.55145,1.55147,1.55094,1.55125,1927999999.0
2005-04-07 05:40:00,1.55135,1.55162,1.55099,1.55147,1619600004.0
2005-04-07 05:45:00,1.55165,1.55184,1.55116,1.55116,2120399993.0
2005-04-07 05:50:00,1.55144,1.55173,1.55128,1.55133,2712300006.0
2005-04-07 05:55:00,1.55139,1.55168,1.55099,1.55155,1954599995.0
2005-04-07 06:00:00,1.55133,1.55169,1.55089,1.55148,2007100012.0
2005-04-07 06:05:00,1.5515,1.55165,1.55117,1.55148,2415400000.0
2005-04-07 06:10:00,1.55139,1.55168,1.55115,1.55162,2072800007.0
2005-04-07 06:15:00,1.5514,1.55169,1.55129,1.55133,1768200005.0
2005-04-07 06:20:00,1.55139,1.55169,1.5512,1.55143,2087900002.0
2005-04-07 06:25:00,1.55152,1.55164,1.55102,1.55119,2350499991.0
2005-04-07 06:30:00,1.551,1.5515,1.5509,1.55119,1510800005.0
2005-04-07 06:35:00,1.55136,1.55158,1.55101,1.55147,1805700000.0
2005-04-07 06:40:00,1.55145,1.55156,1.55114,1.55131,1809799997.0
2005-04-07 06:45:00,1.5514,1.55161,1.55102,1.55137,1596300005.0
2005-04-07 06:50:00,1.55151,1.55155,1.55103,1.5514,1923700006.0
2005-04-07 06:55:00,1.55128,1.5515,1.55104,1.55117,2098699992.0
2005-04-07 07:00:00,1.5512,1.55147,1.55095,1.55131,2513300002.0
2005-04-07 07:05:00,1.55128,1.55161,1.55116,1.55148,1792500008.0
2005-04-07 07:10:00,1.55145,1.55165,1.55104,1.55137,1768399998.0
2005-04-07 07:15:00,1.55128,1.55153,1.5511,1.55139,1778900010.0
2005-04-07 07:20:00,1.55117,1.55154,1.55094,1.55108,2129700012.0
2005-04-07 07:25:00,1.55108,1.55158,1.55099,1.55135,1714500003.0
2005-04-07 07:30:00,1.55129,1.55147,1.55107,1.55121,2052600014.0
2005-04-07 07:35:00,1.55126,1.55159,1.55104,1.55104,1718800012.0
2005-04-07 07:40:00,1.55097,1.55154,1.55097,1.55122,1879400016.0
2005-04-07 07:45:00,1.55125,1.55132,1.55037,1.5504,2030400013.0
2005-04-07 07:50:00,1.55032,1.55041,1.54985,1.55029,1792600008.0
2005-04-07 07:55:00,1.55014,1.5503,1.54982,1.55006,1931600006.0
2005-04-07 08:00:00,1.55015,1.55038,1.54985,1.55019,1812300017.0
2005-04-07 08:05:00,1.55033,1.55046,1.5497,1.55028,1930299994.0
2005-04-07 08:10:00,1.55013,1.55038,1.54984,1.55014,2338600004.0
2005-04-07 08:15:00,1.55042,1.5508,1.54999,1.55061,1864499995.0
2005-04-07 08:20:00,1.55053,1.55079,1.55014,1.55069,1914799999.0
2005-04-07 08:25:00,1.55055,1.551,1.55031,1.55099,1952000010.0
2005-04-07 08:30:00,1.55098,1.55101,1.55023,1.55035,1672400005.0
2005-04-07 08:35:00,1.55025,1.55051,1.54978,1.54999,2247900002.0
2005-04-07 08:40:00,1.54994,1.55021,1.54941,1.54996,1870500000.0
2005-04-07 08:45:00,1.55,1.55026,1.54968,1.54997,1870400008.0
2005-04-07 08:50:00,1.5498,1.54994,1.54935,1.54967,2103400006.0
2005-04-07 08:55:00,1.54999,1.55006,1.54959,1.55,1795800007.0
2005-04-07 09:00:00,1.54997,1.55013,1.54969,1.54988,1838500014.0
2005-04-07 09:05:00,1.54987,1.55006,1.54943,1.54953,1857200015.0
2005-04-07 09:10:00,1.54952,1.55003,1.54941,1.54965,1606100008.0
2005-04-07 09:15:00,1.54963,1.54982,1.54922,1.54934,1464700002.0
2005-04-07 09:20:00,1.54953,1.54987,1.54928,1.54935,1636100013.0
2005-04-07 09:25:00,1.54974,1.54974,1.54915,1.54942,1656200014.0
2005-04-07 09:30:00,1.5497,1.54977,1.54885,1.54936,1574399991.0
2005-04-07 09:35:00,1.54951,1.55014,1.54951,1.5496,1929299996.0
2005-04-07 09:40:00,1.54932,1.55005,1.54932,1.54973,2224499996.0
2005-04-07 09:45:00,1.54958,1.54998,1.54937,1.54977,2204600014.0
2005-04-07 09:50:00,1.54955,1.54994,1.54933,1.54936,2144999991.0
2005-04-07 09:55:00,1.54947,1.54999,1.54936,1.54966,2091300000.0
2005-04-07 10:00:00,1.54961,1.55001,1.5494,1.54968,1831300005.0
2005-04-07 10:05:00,1.54972,1.5501,1.54942,1.54968,2735400015.0
2005-04-07 10:10:00,1.54971,1.55021,1.54957,1.55004,1989499995.0
2005-04-07 10:15:00,1.54977,1.55029,1.5497,1.55002,2152299998.0
2005-04-07 10:20:00,1.54984,1.55006,1.54946,1.54954,1843199993.0
2005-04-07 10:25:00,1.54961,1.55013,1.54949,1.54999,2131700008.0
2005-04-07 10:30:00,1.54983,1.55054,1.54958,1.54961,2391400003.0
2005-04-07 10:35:00,1.54983,1.54996,1.54897,1.54929,2238500014.0
2005-04-07 10:40:00,1.54939,1.54976,1.54917,1.54933,2074300000.0
2005-04-07 10:45:00,1.54956,1.54974,1.54907,1.54929,1752099995.0
2005-04-07 10:50:00,1.54938,1.54955,1.54903,1.54913,2384000001.0
2005-04-07 10:55:00,1.54917,1.54963,1.54902,1.54923,2020500005.0
2005-04-07 11:00:00,1.5495,1.54962,1.54887,1.54943,1769800012.0
2005-04-07 11:05:00,1.54918,1.54959,1.54893,1.54936,2006300000.0
2005-04-07 11:10:00,1.54893,1.5499,1.54893,1.54954,2303399997.0
2005-04-07 11:15:00,1.54926,1.55008,1.54926,1.54974,2049300001.0
2005-04-07 11:20:00,1.54964,1.54997,1.54946,1.54991,2258399998.0
2005-04-07 11:25:00,1.54974,1.54992,1.54935,1.5496,1991700003.0
2005-04-07 11:30:00,1.54962,1.55007,1.54913,1.54938,2653999992.0
2005-04-07 11:35:00,1.54942,1.54989,1.54935,1.54972,2312600003.0
2005-04-07 11:40:00,1.54967,1.54997,1.54936,1.54962,2201199992.0
2005-04-07 11:45:00,1.54955,1.54998,1.54919,1.5497,1942200002.0
2005-04-07 11:50:00,1.54965,1.54989,1.54925,1.54925,2275399996.0
2005-04-07 11:55:00,1.54951,1.54977,1.54909,1.54936,2069300008.0
2005-04-07 12:00:00,1.54935,1.54954,1.54899,1.54951,2330099999.0
2005-04-07 12:05:00,1.5495,1.54985,1.54868,1.54983,2149599998.0
2005-04-07 12:10:00,1.54957,1.54978,1.54924,1.54938,1603200000.0
2005-04-07 12:15:00,1.54935,1.54986,1.54918,1.54943,2192600002.0
2005-04-07 12:20:00,1.54955,1.55035,1.54934,1.55014,1640200000.0
2005-04-07 12:25:00,1.55013,1.55024,1.54964,1.54992,2428000002.0
2005-04-07 12:30:00,1.55002,1.55018,1.54963,1.55006,1967299994.0
2005-04-07 12:35:00,1.55,1.55019,1.54962,1.55,1672899994.0
2005-04-07 12:40:00,1.54967,1.55014,1.54959,1.55007,2201000005.0
2005-04-07 12:45:00,1.55003,1.5503,1.54975,1.55012,1660000002.0
2005-04-07 12:50:00,1.55027,1.5505,1.54987,1.55015,2199000013.0
2005-04-07 12:55:00,1.55022,1.55047,1.54979,1.54998,2191600003.0
2005-04-07 13:00:00,1.54978,1.55022,1.54948,1.55006,1843000019.0
2005-04-07 13:05:00,1.55003,1.55042,1.54985,1.55022,1947100011.0
2005-04-07 13:10:00,1.55014,1.55045,1.54987,1.5502,1483900001.0
2005-04-07 13:15:00,1.55023,1.55049,1.54991,1.55012,2128400010.0
2005-04-07 13:20:00,1.55006,1.5505,1.54982,1.55015,2144400009.0
2005-04-07 13:25:00,1.55002,1.55034,1.54954,1.54985,2620000010.0
2005-04-07 13:30:00,1.54986,1.55005,1.54955,1.5497,1928899999.0
2005-04-07 13:35:00,1.54975,1.55005,1.54947,1.54955,1701000003.0
2005-04-07 13:40:00,1.5495,1.55002,1.54931,1.54971,1999499999.0
2005-04-07 13:45:00,1.54964,1.55016,1.54951,1.54961,1995499999.0
2005-04-07 13:50:00,1.54968,1.55007,1.54915,1.54925,2003800003.0
2005-04-07 13:55:00,1.54928,1.54948,1.54876,1.54876,2141400005.0
2005-04-07 14:00:00,1.54912,1.54946,1.5488,1.54916,2307200015.0
2005-04-07 14:05:00,1.54893,1.54936,1.54884,1.5491,2362699987.0
2005-04-07 14:10:00,1.54897,1.54938,1.54883,1.54901,1923299996.0
2005-04-07 14:15:00,1.54928,1.54943,1.5489,1.54915,1869000000.0
2005-04-07 14:20:00,1.5494,1.54941,1.5487,1.54891,2489400010.0
2005-04-07 14:25:00,1.54902,1.54931,1.54877,1.54907,2043099987.0
2005-04-07 14:30:00,1.54922,1.54942,1.54881,1.54917,1938000002.0
2005-04-07 14:35:00,1.54906,1.54947,1.54864,1.5491,2166700004.0
2005-04-07 14:40:00,1.54915,1.54965,1.54888,1.54896,2323800007.0
2005-04-07 14:45:00,1.54885,1.54929,1.5486,1.54889,2030500001.0
2005-04-07 14:50:00,1.5491,1.54923,1.54843,1.54901,2000300000.0
2005-04-07 14:55:00,1.54894,1.54926,1.54876,1.54888,2005600001.0
2005-04-07 15:00:00,1.54894,1.54918,1.54872,1.54905,1889399988.0
2005-04-07 15:05:00,1.54875,1.5493,1.54875,1.54897,1786000004.0
2005-04-07 15:10:00,1.54918,1.54939,1.54892,1.54917,1910399995.0
2005-04-07 15:15:00,1.5491,1.54943,1.54881,1.54903,1988200001.0
2005-04-07 15:20:00,1.54904,1.5493,1.54854,1.54874,2176600010.0
2005-04-07 15:25:00,1.54907,1.5493,1.54859,1.54866,2034900017.0
2005-04-07 15:30:00,1.54873,1.54912,1.54852,1.54895,1663400013.0
2005-04-07 15:35:00,1.5491,1.54937,1.54853,1.54908,1286800006.0
2005-04-07 15:40:00,1.54901,1.54927,1.54871,1.54881,1532099997.0
2005-04-07 15:45:00,1.54879,1.54919,1.5485,1.54911,1620699999.0
2005-04-07 15:50:00,1.5491,1.54918,1.54875,1.54884,1125600001.0
2005-04-07 15:55:00,1.54879,1.54919,1.54837,1.54851,1742799992.0
2005-04-07 16:00:00,1.54818,1.54881,1.54796,1.54873,1730400000.0
2005-04-07 16:05:00,1.54887,1.54916,1.54868,1.54876,1281300002.0
2005-04-07 16:10:00,1.54874,1.54903,1.54831,1.54871,1757600001.0
2005-04-07 16:15:00,1.54824,1.54873,1.54785,1.54794,1895899993.0
2005-04-07 16:20:00,1.54821,1.54873,1.54797,1.54873,1801099999.0
2005-04-07 16:25:00,1.5488,1.5488,1.54827,1.54863,1550400004.0
2005-04-07 16:30:00,1.54825,1.5489,1.54825,1.54879,1565599998.0
2005-04-07 16:35:00,1.54885,1.54915,1.54856,1.54899,1493100014.0
2005-04-07 16:40:00,1.54881,1.54914,1.54846,1.54881,1673499986.0
2005-04-07 16:45:00,1.54865,1.54893,1.54845,1.54868,1662000006.0
2005-04-07 16:50:00,1.54882,1.54978,1.54847,1.54952,2052999997.0
2005-04-07 16:55:00,1.54966,1.55034,1.5495,1.55034,1549300002.0
2005-04-07 17:00:00,1.55014,1.55042,1.54974,1.54979,2078899988.0
2005-04-07 17:05:00,1.55043,1.55071,1.55011,1.55049,1626999996.0
2005-04-07 17:10:00,1.55048,1.55071,1.54999,1.55056,1742100006.0
2005-04-07 17:15:00,1.55059,1.55067,1.55009,1.55038,1991999991.0
2005-04-07 17:20:00,1.55031,1.55091,1.55003,1.55028,1506600009.0
2005-04-07 17:25:00,1.55023,1.55057,1.54984,1.55044,1716199996.0
2005-04-07 17:30:00,1.55021,1.5506,1.54975,1.55009,1767800012.0
2005-04-07 17:35:00,1.55018,1.55049,1.54964,1.54974,1526300005.0
2005-04-07 17:40:00,1.54999,1.55039,1.54968,1.54994,1282699990.0
2005-04-07 17:45:00,1.54989,1.55036,1.54971,1.54971,1747499995.0
2005-04-07 17:50:00,1.54979,1.5504,1.54971,1.55014,1446300005.0
2005-04-07 17:55:00,1.55016,1.55072,1.54971,1.55063,1858200003.0
2005-04-07 18:00:00,1.55048,1.5507,1.5502,1.5502,6332200023.0
2005-04-07 18:05:00,1.5502,1.5505,1.54989,1.54998,6050800020.0
2005-04-07 18:10:00,1.5505,1.5505,1.54974,1.5501,7071599994.0
2005-04-07 18:15:00,1.55014,1.55044,1.54967,1.55029,5849200009.0
2005-04-07 18:20:00,1.5502,1.5507,1.54992,1.5504,6286800032.0
2005-04-07 18:25:00,1.5503,1.55045,1.54989,1.55002,7348500026.0
2005-04-07 18:30:00,1.54987,1.55027,1.54932,1.5501,6652000008.0
2005-04-07 18:35:00,1.54984,1.55017,1.54926,1.54938,8229200048.0
2005-04-07 18:40:00,1.5503,1.55046,1.54956,1.55001,4460100007.0
2005-04-07 18:45:00,1.55017,1.55028,1.5498,1.55017,3181100005.0
2005-04-07 18:50:00,1.54986,1.55047,1.54973,1.55019,5932999992.0
2005-04-07 18:55:00,1.55037,1.5506,1.54986,1.55028,6096500002.0
2005-04-07 19:00:00,1.54978,1.55046,1.54977,1.55004,2537499998.0
2005-04-07 19:05:00,1.55,1.5512,1.54999,1.55076,5156200026.0
2005-04-07 19:10:00,1.5508,1.55119,1.55026,1.55098,3763500011.0
2005-04-07 19:15:00,1.55121,1.55141,1.55046,1.55117,4583999994.0
2005-04-07 19:20:00,1.55124,1.55164,1.55049,1.55119,4122799985.0
2005-04-07 19:25:00,1.55118,1.55161,1.55067,1.55117,4735000003.0
2005-04-07 19:30:00,1.5517,1.5518,1.55073,1.55079,5076300013.0
2005-04-07 19:35:00,1.55165,1.55177,1.55059,1.55119,3548500011.0
2005-04-07 19:40:00,1.55119,1.55146,1.55009,1.55094,3387800006.0
2005-04-07 19:45:00,1.55036,1.55138,1.55033,1.55129,3710700000.0
2005-04-07 19:50:00,1.55112,1.55145,1.55038,1.5511,2207900011.0
2005-04-07 19:55:00,1.5509,1.55132,1.54989,1.55006,6090500007.0
2005-04-07 20:00:00,1.5504,1.55099,1.54997,1.55066,2427000016.0
2005-04-07 20:05:00,1.55031,1.55112,1.55017,1.55084,3072600007.0
2005-04-07 20:10:00,1.55037,1.55099,1.55002,1.55057,3473100015.0
2005-04-07 20:15:00,1.55065,1.5511,1.55004,1.551,4171900001.0
2005-04-07 20:20:00,1.5506,1.55119,1.55029,1.55069,3123599995.0
2005-04-07 20:25:00,1.55088,1.55132,1.55057,1.55104,3603699992.0
2005-04-07 20:30:00,1.5515,1.55163,1.55106,1.55125,2742500006.0
2005-04-07 20:35:00,1.55108,1.55188,1.55108,1.55126,5318300017.0
2005-04-07 20:40:00,1.5514,1.55171,1.55096,1.55109,4017600003.0
2005-04-07 20:45:00,1.55138,1.5516,1.55101,1.55139,3923200006.0
2005-04-07 20:50:00,1.5516,1.5517,1.55097,1.55133,4851000001.0
2005-04-07 20:55:00,1.55146,1.5517,1.55105,1.5515,6879800028.0
2005-04-07 21:00:00,1.5515,1.5517,1.55097,1.55118,6671500027.0
2005-04-07 21:05:00,1.55119,1.5515,1.55061,1.55119,2709100002.0
2005-04-07 21:10:00,1.55129,1.55158,1.55108,1.55141,3669900008.0
2005-04-07 21:15:00,1.55139,1.55159,1.551,1.55133,4169700015.0
2005-04-07 21:20:00,1.55107,1.55152,1.55085,1.55125,3377199987.0
2005-04-07 21:25:00,1.55136,1.55143,1.55067,1.55113,3680700022.0
2005-04-07 21:30:00,1.55102,1.55154,1.55081,1.55128,4966400032.0
2005-04-07 21:35:00,1.55113,1.55159,1.55093,1.55117,2193600011.0
2005-04-07 21:40:00,1.55106,1.55157,1.55092,1.55123,4412700010.0
2005-04-07 21:45:00,1.55123,1.55162,1.55099,1.55109,4903599991.0
2005-04-07 21:50:00,1.55121,1.55166,1.55107,1.55125,2738800007.0
2005-04-07 21:55:00,1.5514,1.55173,1.551,1.5513,3223900000.0
2005-04-07 22:00:00,1.55128,1.55182,1.55116,1.55168,3563900006.0
2005-04-07 22:05:00,1.55146,1.55177,1.55117,1.55117,2087300000.0
2005-04-07 22:10:00,1.55148,1.55167,1.55101,1.55141,1845700009.0
2005-04-07 22:15:00,1.55121,1.5517,1.55092,1.55152,2116999997.0
2005-04-07 22:20:00,1.55116,1.55206,1.55109,1.55204,1774899996.0
2005-04-07 22:25:00,1.55181,1.55199,1.55101,1.5516,2769700015.0
2005-04-07 22:30:00,1.55159,1.55178,1.55113,1.55178,2098299992.0
2005-04-07 22:35:00,1.55167,1.55181,1.55092,1.55121,2646699998.0
2005-04-07 22:40:00,1.55135,1.55156,1.55098,1.55129,3822600016.0
2005-04-07 22:45:00,1.55117,1.55165,1.55099,1.55118,1972800002.0
2005-04-07 22:50:00,1.55155,1.55165,1.55082,1.55092,1963500015.0
2005-04-07 22:55:00,1.55124,1.55153,1.55085,1.5512,1928499997.0
2005-04-07 23:00:00,1.55094,1.55144,1.55052,1.55139,1533599993.0
2005-04-07 23:05:00,1.55091,1.55137,1.55082,1.551,1651500001.0
2005-04-07 23:10:00,1.5512,1.55145,1.55103,1.55115,1914900001.0
2005-04-07 23:15:00,1.55134,1.55182,1.55107,1.55129,1895099998.0
2005-04-07 23:20:00,1.55145,1.55183,1.55114,1.55147,1585600003.0
2005-04-07 23:25:00,1.55139,1.5517,1.55113,1.55152,1715500013.0
2005-04-07 23:30:00,1.5518,1.55182,1.55112,1.55153,1602000005.0
2005-04-07 23:35:00,1.5516,1.55185,1.55125,1.55162,1525699996.0
2005-04-07 23:40:00,1.55155,1.55209,1.55138,1.55154,1683000007.0
2005-04-07 23:45:00,1.55134,1.55173,1.55116,1.55158,1988000003.0
2005-04-07 23:50:00,1.55153,1.55183,1.55098,1.55106,1686700003.0
2005-04-07 23:55:00,1.55129,1.55169,1.55113,1.5513,1632000005.0
2005-04-08 00:00:00,1.55119,1.55157,1.5511,1.55123,1900000020.0
2005-04-08 00:05:00,1.55126,1.55174,1.5511,1.55163,1599900002.0
2005-04-08 00:10:00,1.5513,1.5516,1.55109,1.55119,2284900004.0
2005-04-08 00:15:00,1.55128,1.55155,1.55082,1.55126,1635500000.0
2005-04-08 00:20:00,1.55135,1.55153,1.55088,1.55131,1394699999.0
2005-04-08 00:25:00,1.55142,1.55171,1.55114,1.55124,1722900011.0
2005-04-08 00:30:00,1.55131,1.55159,1.55106,1.55127,1896900017.0
2005-04-08 00:35:00,1.55127,1.55161,1.55119,1.55153,1792499995.0
2005-04-08 00:40:00,1.55126,1.55152,1.55091,1.55131,2029400009.0
2005-04-08 00:45:00,1.55116,1.55138,1.55085,1.55115,1567900003.0
2005-04-08 00:50:00,1.55124,1.55138,1.55078,1.55114,1591800004.0
2005-04-08 00:55:00,1.55108,1.55154,1.55078,1.55113,1988400004.0
2005-04-08 01:00:00,1.55116,1.55162,1.55096,1.55126,1995799988.0
2005-04-08 01:05:00,1.55139,1.55152,1.55089,1.55127,1454299997.0
2005-04-08 01:10:00,1.55119,1.55148,1.5509,1.55141,1592100005.0
2005-04-08 01:15:00,1.55125,1.5519,1.55105,1.55121,1614100006.0
2005-04-08 01:20:00,1.551,1.55155,1.55078,1.55125,1809900007.0
2005-04-08 01:25:00,1.55104,1.55169,1.5509,1.55099,1634199994.0
2005-04-08 01:30:00,1.55096,1.55155,1.55085,1.55142,1642400006.0
2005-04-08 01:35:00,1.55132,1.55153,1.55097,1.55108,1385999998.0
2005-04-08 01:40:00,1.55121,1.55161,1.55105,1.55133,1400800009.0
2005-04-08 01:45:00,1.55131,1.55144,1.55091,1.55102,1756000013.0
2005-04-08 01:50:00,1.55119,1.55166,1.55086,1.55155,1656600003.0
2005-04-08 01:55:00,1.55145,1.55156,1.55043,1.55083,1640199999.0
2005-04-08 02:00:00,1.55074,1.55124,1.5504,1.55091,1847299994.0
2005-04-08 02:05:00,1.55096,1.5519,1.55072,1.55162,1876500003.0
2005-04-08 02:10:00,1.55156,1.55185,1.55132,1.55166,1841300007.0
2005-04-08 02:15:00,1.55171,1.55232,1.55154,1.55229,2022000006.0
2005-04-08 02:20:00,1.55212,1.55268,1.55193,1.55244,1782799992.0
2005-04-08 02:25:00,1.55217,1.55245,1.55122,1.55136,1376900009.0
2005-04-08 02:30:00,1.55165,1.55223,1.55122,1.55194,1673400005.0
2005-04-08 02:35:00,1.55198,1.55199,1.55135,1.55171,1626800004.0
2005-04-08 02:40:00,1.55179,1.55188,1.55081,1.55154,1854900012.0
2005-04-08 02:45:00,1.55142,1.55169,1.55095,1.55113,1555600002.0
2005-04-08 02:50:00,1.55132,1.55159,1.55112,1.55144,1382600000.0
2005-04-08 02:55:00,1.55121,1.55182,1.5511,1.55145,1909900006.0
2005-04-08 03:00:00,1.55157,1.55168,1.55097,1.55123,1729200002.0
2005-04-08 03:05:00,1.55141,1.55161,1.55103,1.55128,2006999997.0
2005-04-08 03:10:00,1.5513,1.5522,1.5513,1.55143,1574799999.0
2005-04-08 03:15:00,1.55153,1.55206,1.55114,1.55168,1685200005.0
2005-04-08 03:20:00,1.55172,1.55208,1.55129,1.55208,1561400007.0
2005-04-08 03:25:00,1.55188,1.55206,1.55152,1.55177,1575800004.0
2005-04-08 03:30:00,1.55194,1.5522,1.55162,1.55197,1337500010.0
2005-04-08 03:35:00,1.55222,1.55239,1.55165,1.5521,1626099987.0
2005-04-08 03:40:00,1.55215,1.55226,1.55159,1.5518,1624600012.0
2005-04-08 03:45:00,1.552,1.55222,1.55161,1.55185,1624700007.0
2005-04-08 03:50:00,1.55203,1.55214,1.5517,1.55206,1593600010.0
2005-04-08 03:55:00,1.55185,1.55229,1.55165,1.55169,1699000004.0
2005-04-08 04:00:00,1.55203,1.55207,1.55157,1.5519,1370600000.0
2005-04-08 04:05:00,1.55185,1.55221,1.55168,1.55207,1739400008.0
2005-04-08 04:10:00,1.55216,1.5526,1.55204,1.55222,1571599991.0
2005-04-08 04:15:00,1.55233,1.55256,1.55165,1.55199,2117300007.0
2005-04-08 04:20:00,1.55181,1.55237,1.55169,1.55216,1949600001.0
2005-04-08 04:25:00,1.55202,1.55225,1.55169,1.55187,1826099997.0
2005-04-08 04:30:00,1.55201,1.55237,1.55176,1.55216,2019799994.0
2005-04-08 04:35:00,1.5521,1.55219,1.55166,1.55173,1748500009.0
2005-04-08 04:40:00,1.55204,1.55221,1.55155,1.55165,1532100006.0
2005-04-08 04:45:00,1.55168,1.55213,1.5515,1.55177,1487400005.0
2005-04-08 04:50:00,1.55174,1.55219,1.55142,1.55171,1669000000.0
2005-04-08 04:55:00,1.55175,1.55216,1.55143,1.55198,1900000009.0
2005-04-08 05:00:00,1.55182,1.55209,1.55153,1.55192,1826299995.0
2005-04-08 05:05:00,1.55197,1.55212,1.55153,1.55172,1494800014.0
2005-04-08 05:10:00,1.55161,1.55191,1.5514,1.55144,1607399997.0
2005-04-08 05:15:00,1.55176,1.55187,1.55121,1.55181,1481699996.0
2005-04-08 05:20:00,1.55144,1.55232,1.55137,1.55226,1806800010.0
2005-04-08 05:25:00,1.55207,1.55236,1.55183,1.55217,1565599999.0
2005-04-08 05:30:00,1.55217,1.55248,1.5518,1.55219,1604700002.0
2005-04-08 05:35:00,1.55214,1.55239,1.55184,1.55184,1771499997.0
2005-04-08 05:40:00,1.55203,1.55227,1.55169,1.55197,1701899999.0
2005-04-08 05:45:00,1.55188,1.55227,1.55165,1.55175,2173900008.0
2005-04-08 05:50:00,1.55208,1.55213,1.5515,1.55157,1459199995.0
2005-04-08 05:55:00,1.55188,1.55209,1.5515,1.55175,1464299986.0
2005-04-08 06:00:00,1.55185,1.55213,1.55161,1.55174,1759500016.0
2005-04-08 06:05:00,1.5518,1.55206,1.55153,1.55195,1632400007.0
2005-04-08 06:10:00,1.55201,1.55224,1.55159,1.5518,1800000002.0
2005-04-08 06:15:00,1.55195,1.55213,1.55155,1.55187,1723600005.0
2005-04-08 06:20:00,1.55168,1.55203,1.55135,1.55152,1731599994.0
2005-04-08 06:25:00,1.55154,1.55208,1.55149,1.55168,1672700004.0
2005-04-08 06:30:00,1.5517,1.55218,1.55153,1.55199,1567800004.0
2005-04-08 06:35:00,1.55196,1.55224,1.55165,1.5521,1584300010.0
2005-04-08 06:40:00,1.55156,1.55218,1.55156,1.55198,1712000005.0
2005-04-08 06:45:00,1.55198,1.5523,1.55167,1.55201,1599399993.0
2005-04-08 06:50:00,1.55166,1.55211,1.55157,1.55176,1380700005.0
2005-04-08 06:55:00,1.55168,1.55191,1.55139,1.55153,1854799996.0
2005-04-08 07:00:00,1.55167,1.55189,1.55121,1.55158,1647099998.0
2005-04-08 07:05:00,1.55156,1.55196,1.55132,1.55146,1444100001.0
2005-04-08 07:10:00,1.5515,1.55191,1.55139,1.55151,1717700006.0
2005-04-08 07:15:00,1.55143,1.55174,1.55109,1.55136,1620900010.0
2005-04-08 07:20:00,1.5514,1.55172,1.55105,1.55146,1266400004.0
2005-04-08 07:25:00,1.5514,1.55167,1.55108,1.55136,1598600005.0
2005-04-08 07:30:00,1.55145,1.55179,1.55118,1.55141,1399300008.0
2005-04-08 07:35:00,1.55143,1.55172,1.55085,1.55088,1653399998.0
2005-04-08 07:40:00,1.55108,1.55133,1.55074,1.55097,1546799998.0
2005-04-08 07:45:00,1.55099,1.55135,1.55072,1.55098,1372699999.0
2005-04-08 07:50:00,1.55111,1.55136,1.55077,1.55126,1618900002.0
2005-04-08 07:55:00,1.55106,1.5514,1.55077,1.55119,1655200010.0
2005-04-08 08:00:00,1.55133,1.55133,1.55063,1.55077,1478399995.0
2005-04-08 08:05:00,1.5509,1.55121,1.55055,1.55088,1795300011.0
2005-04-08 08:10:00,1.55083,1.55133,1.5507,1.55091,1863300004.0
2005-04-08 08:15:00,1.55099,1.55204,1.55088,1.55166,1520100006.0
2005-04-08 08:20:00,1.55161,1.55179,1.55126,1.55141,1540999999.0
2005-04-08 08:25:00,1.55121,1.55164,1.55111,1.55159,1664000016.0
2005-04-08 08:30:00,1.55138,1.55163,1.55087,1.55133,1624400005.0
2005-04-08 08:35:00,1.55134,1.5517,1.55092,1.55116,1759699995.0
2005-04-08 08:40:00,1.55117,1.55162,1.551,1.55136,1593099999.0
2005-04-08 08:45:00,1.55137,1.55153,1.55104,1.55141,1339699993.0
2005-04-08 08:50:00,1.55107,1.55155,1.55079,1.55114,1909500012.0
2005-04-08 08:55:00,1.55126,1.5516,1.55106,1.55156,1729000003.0
2005-04-08 09:00:00,1.55155,1.55167,1.55125,1.5516,1807200004.0
2005-04-08 09:05:00,1.55153,1.55176,1.55114,1.55131,1472099999.0
2005-04-08 09:10:00,1.55107,1.55154,1.55107,1.55141,1732799995.0
2005-04-08 09:15:00,1.55142,1.55155,1.55101,1.55127,1489200005.0
2005-04-08 09:20:00,1.55137,1.55155,1.55099,1.55137,1407100006.0
2005-04-08 09:25:00,1.55119,1.55164,1.55103,1.55126,1851600013.0
2005-04-08 09:30:00,1.55125,1.5518,1.55121,1.55143,1532600011.0
2005-04-08 09:35:00,1.55157,1.55167,1.55114,1.55124,1536899999.0
2005-04-08 09:40:00,1.55128,1.55138,1.55063,1.55085,1618900002.0
2005-04-08 09:45:00,1.55075,1.55101,1.5504,1.55049,1976700013.0
2005-04-08 09:50:00,1.55058,1.55063,1.55011,1.55035,1771699988.0
2005-04-08 09:55:00,1.55024,1.55061,1.55008,1.55018,1564699993.0
2005-04-08 10:00:00,1.55012,1.55047,1.54997,1.55015,1673600005.0
2005-04-08 10:05:00,1.55003,1.55042,1.54983,1.55005,1599000003.0
2005-04-08 10:10:00,1.55024,1.55028,1.5497,1.55018,1519799997.0
2005-04-08 10:15:00,1.55035,1.55042,1.54991,1.55009,1643800009.0
2005-04-08 10:20:00,1.54992,1.55039,1.54988,1.55013,1375600004.0
2005-04-08 10:25:00,1.55015,1.55025,1.54977,1.54994,1619300004.0
2005-04-08 10:30:00,1.54979,1.55019,1.54949,1.54975,1320400014.0
2005-04-08 10:35:00,1.54984,1.55031,1.54963,1.55011,1350099992.0
2005-04-08 10:40:00,1.54997,1.55041,1.54978,1.54995,1764399997.0
2005-04-08 10:45:00,1.55004,1.55031,1.54952,1.54973,1755100008.0
2005-04-08 10:50:00,1.54973,1.54986,1.54924,1.54934,1853900007.0
2005-04-08 10:55:00,1.5493,1.54975,1.54892,1.54956,1575200006.0
2005-04-08 11:00:00,1.54953,1.54969,1.5491,1.54939,1717300005.0
2005-04-08 11:05:00,1.54939,1.54963,1.54913,1.54933,1598100005.0
2005-04-08 11:10:00,1.54937,1.54971,1.54917,1.54971,1729499999.0
2005-04-08 11:15:00,1.54951,1.55001,1.54926,1.54958,1515199994.0
2005-04-08 11:20:00,1.54953,1.54964,1.54899,1.5493,2128399999.0
2005-04-08 11:25:00,1.54918,1.54971,1.54904,1.54935,1422899999.0
2005-04-08 11:30:00,1.54938,1.54964,1.54909,1.5494,1780999991.0
2005-04-08 11:35:00,1.54933,1.54959,1.54897,1.54915,1465800004.0
2005-04-08 11:40:00,1.54878,1.54904,1.54835,1.54882,1760600012.0
2005-04-08 11:45:00,1.5489,1.54911,1.5486,1.54893,1628800001.0
2005-04-08 11:50:00,1.54896,1.54913,1.54853,1.54856,1328900003.0
2005-04-08 11:55:00,1.54863,1.54902,1.54852,1.54865,1407700003.0
2005-04-08 12:00:00,1.54881,1.54913,1.54848,1.54875,1528199992.0
2005-04-08 12:05:00,1.54861,1.54897,1.54845,1.54884,1535200014.0
2005-04-08 12:10:00,1.54882,1.54904,1.54847,1.54869,1949200008.0
2005-04-08 12:15:00,1.54902,1.54911,1.54856,1.54869,1226099999.0
2005-04-08 12:20:00,1.54865,1.54901,1.54841,1.54872,1627799997.0
2005-04-08 12:25:00,1.54881,1.54922,1.54852,1.54908,1653500007.0
2005-04-08 12:30:00,1.54868,1.54944,1.54857,1.54885,1754500006.0
2005-04-08 12:35:00,1.54888,1.54903,1.54852,1.54902,1650699995.0
2005-04-08 12:40:00,1.54891,1.54907,1.54845,1.54895,1514100009.0
2005-04-08 12:45:00,1.54898,1.54913,1.54849,1.54911,1308400001.0
2005-04-08 12:50:00,1.54868,1.54943,1.54854,1.54917,1728000005.0
2005-04-08 12:55:00,1.54903,1.54939,1.54865,1.54919,1168099998.0
2005-04-08 13:00:00,1.54888,1.54919,1.54853,1.54898,1783700015.0
2005-04-08 13:05:00,1.54896,1.54923,1.5484,1.54853,1708299984.0
2005-04-08 13:10:00,1.54879,1.54892,1.54829,1.54888,1461999997.0
2005-04-08 13:15:00,1.54867,1.54888,1.54837,1.5487,1820400004.0
2005-04-08 13:20:00,1.54898,1.54901,1.54848,1.54876,1838399998.0
2005-04-08 13:25:00,1.54868,1.54905,1.5485,1.54872,1602800002.0
2005-04-08 13:30:00,1.54867,1.54901,1.5484,1.54864,1605300008.0
2005-04-08 13:35:00,1.54895,1.54897,1.54853,1.54888,1737400007.0
2005-04-08 13:40:00,1.54897,1.54902,1.54858,1.54885,1749799999.0
2005-04-08 13:45:00,1.54895,1.54901,1.54839,1.54873,1607600007.0
2005-04-08 13:50:00,1.54885,1.54916,1.54852,1.54899,1538300016.0
2005-04-08 13:55:00,1.54904,1.54927,1.54876,1.54906,1903600004.0
2005-04-08 14:00:00,1.5491,1.54951,1.54882,1.54943,1805500005.0
2005-04-08 14:05:00,1.54922,1.54966,1.54907,1.54947,1408799998.0
2005-04-08 14:10:00,1.54948,1.54998,1.54943,1.54977,1399300008.0
2005-04-08 14:15:00,1.54999,1.55008,1.54945,1.54949,1281199999.0
2005-04-08 14:20:00,1.54963,1.55008,1.54948,1.54997,1788600002.0
2005-04-08 14:25:00,1.54987,1.55039,1.54945,1.55038,1773600001.0
2005-04-08 14:30:00,1.55033,1.55034,1.54983,1.54984,2053200017.0
2005-04-08 14:35:00,1.54979,1.54997,1.54911,1.54939,2029200004.0
2005-04-08 14:40:00,1.5494,1.54958,1.54908,1.54925,1719400012.0
2005-04-08 14:45:00,1.54957,1.54971,1.54923,1.54963,1468800003.0
2005-04-08 14:50:00,1.54954,1.54977,1.54915,1.54957,1598099998.0
2005-04-08 14:55:00,1.54938,1.54948,1.54909,1.54924,1724900007.0
2005-04-08 15:00:00,1.54933,1.54964,1.54906,1.54932,1708100008.0
2005-04-08 15:05:00,1.54953,1.54957,1.54897,1.54922,1658200004.0
2005-04-08 15:10:00,1.5491,1.54917,1.54789,1.54827,1758000020.0
2005-04-08 15:15:00,1.54841,1.54872,1.54813,1.54829,1961899999.0
2005-04-08 15:20:00,1.54819,1.54878,1.54812,1.5487,1542000005.0
2005-04-08 15:25:00,1.54862,1.54918,1.5484,1.54887,1508599987.0
2005-04-08 15:30:00,1.54903,1.54936,1.54878,1.54936,1596199997.0
2005-04-08 15:35:00,1.5493,1.54946,1.5489,1.54907,1420600006.0
2005-04-08 15:40:00,1.54901,1.54956,1.54866,1.54918,1616599997.0
2005-04-08 15:45:00,1.54918,1.54921,1.54863,1.54902,1669200007.0
2005-04-08 15:50:00,1.54888,1.5493,1.54867,1.54916,1601499998.0
2005-04-08 15:55:00,1.5491,1.54959,1.54887,1.54934,1743100005.0
2005-04-08 16:00:00,1.54921,1.54966,1.54901,1.54949,1733500011.0
2005-04-08 16:05:00,1.54941,1.54955,1.54903,1.54933,1446900001.0
2005-04-08 16:10:00,1.54935,1.54951,1.54853,1.54901,1586600006.0
2005-04-08 16:15:00,1.54846,1.54917,1.54846,1.5489,1511400006.0
2005-04-08 16:20:00,1.54893,1.54919,1.54861,1.54901,2119500020.0
2005-04-08 16:25:00,1.54878,1.54934,1.54869,1.54934,1531200009.0
2005-04-08 16:30:00,1.54915,1.54945,1.54875,1.54908,1696200007.0
2005-04-08 16:35:00,1.54883,1.54917,1.54854,1.54869,1579499994.0
2005-04-08 16:40:00,1.5485,1.54907,1.5482,1.54831,1562400001.0
2005-04-08 16:45:00,1.54824,1.54845,1.54788,1.5482,1630100017.0
2005-04-08 16:50:00,1.54813,1.54873,1.54808,1.54839,1442400015.0
2005-04-08 16:55:00,1.5483,1.54883,1.5481,1.5486,1714700004.0
2005-04-08 17:00:00,1.54849,1.54882,1.54784,1.54784,1763500004.0
2005-04-08 17:05:00,1.54829,1.54844,1.54774,1.5483,1934299995.0
2005-04-08 17:10:00,1.54854,1.54864,1.54811,1.5485,1948199992.0
2005-04-08 17:15:00,1.54858,1.54866,1.54799,1.54834,1977500001.0
2005-04-08 17:20:00,1.54832,1.54887,1.54821,1.54837,1803300002.0
2005-04-08 17:25:00,1.5484,1.54963,1.5484,1.54932,1373900009.0
2005-04-08 17:30:00,1.5491,1.54974,1.54902,1.54944,1622400007.0
2005-04-08 17:35:00,1.54967,1.54976,1.54905,1.54933,1783300012.0
2005-04-08 17:40:00,1.54913,1.54969,1.54762,1.5478,1744600005.0
2005-04-08 17:45:00,1.54784,1.54857,1.54784,1.54834,1645200011.0
2005-04-08 17:50:00,1.54811,1.54869,1.54786,1.54821,1963500003.0
2005-04-08 17:55:00,1.54801,1.5483,1.54684,1.54718,1800200011.0
2005-04-08 18:00:00,1.5472,1.5481,1.54695,1.5473,6981400055.0
2005-04-08 18:05:00,1.5474,1.5479,1.5471,1.54772,8338000065.0
2005-04-08 18:10:00,1.54778,1.54809,1.547,1.5477,7987600013.0
2005-04-08 18:15:00,1.54749,1.5481,1.54723,1.54775,5582300032.0
2005-04-08 18:20:00,1.54787,1.5483,1.54745,1.5482,6581400009.0
2005-04-08 18:25:00,1.5482,1.54874,1.54807,1.54824,7719999983.0
2005-04-08 18:30:00,1.54821,1.54854,1.54785,1.5482,7378300027.0
2005-04-08 18:35:00,1.54794,1.54829,1.54739,1.54792,8535900010.0
2005-04-08 18:40:00,1.5481,1.54821,1.54717,1.54738,5331700006.0
2005-04-08 18:45:00,1.54728,1.54778,1.54712,1.54755,2831499999.0
2005-04-08 18:50:00,1.54722,1.54762,1.54673,1.54701,5218000026.0
2005-04-08 18:55:00,1.54714,1.54767,1.54679,1.54756,6311100007.0
2005-04-08 19:00:00,1.54744,1.54787,1.54718,1.54768,2744399995.0
2005-04-08 19:05:00,1.54796,1.54858,1.54782,1.54833,6563500015.0
2005-04-08 19:10:00,1.5482,1.54859,1.54793,1.54832,4075299998.0
2005-04-08 19:15:00,1.54838,1.54867,1.54799,1.54827,4242300022.0
2005-04-08 19:20:00,1.54816,1.5484,1.54787,1.54808,3402800013.0
2005-04-08 19:25:00,1.54808,1.54839,1.54775,1.54787,4330000019.0
2005-04-08 19:30:00,1.54821,1.54845,1.54794,1.54832,4689100013.0
2005-04-08 19:35:00,1.54804,1.54851,1.54781,1.54808,3872999992.0
2005-04-08 19:40:00,1.54808,1.54842,1.54782,1.54804,3363300009.0
2005-04-08 19:45:00,1.54799,1.5484,1.5478,1.54809,3324600009.0
2005-04-08 19:50:00,1.54787,1.54843,1.5478,1.54835,2339300006.0
2005-04-08 19:55:00,1.54832,1.54854,1.54795,1.54833,5909600013.0
2005-04-08 20:00:00,1.54859,1.54867,1.54815,1.54859,2576900009.0
2005-04-08 20:05:00,1.54849,1.54874,1.54804,1.5481,2549599992.0
2005-04-08 20:10:00,1.54801,1.54822,1.54725,1.54743,4146000010.0
2005-04-08 20:15:00,1.54783,1.5482,1.54744,1.5481,4451799988.0
2005-04-08 20:20:00,1.5481,1.5484,1.54768,1.54782,3859700021.0
2005-04-08 20:25:00,1.54808,1.54822,1.54742,1.54759,2979100007.0
2005-04-08 20:30:00,1.5481,1.5482,1.54744,1.54787,1910200015.0
2005-04-08 20:35:00,1.54765,1.54809,1.54746,1.54785,5234700012.0
2005-04-08 20:40:00,1.54785,1.54806,1.54732,1.54775,4100300015.0
2005-04-08 20:45:00,1.54781,1.54818,1.54736,1.54763,4519900001.0
2005-04-08 20:50:00,1.54763,1.54811,1.54753,1.54792,6057899993.0
2005-04-08 20:55:00,1.54796,1.5483,1.54769,1.5482,7033499988.0
2005-04-08 21:00:00,1.5482,1.5486,1.54792,1.54815,6177899993.0
2005-04-08 21:05:00,1.54812,1.54849,1.548,1.54808,2903900000.0
2005-04-08 21:10:00,1.54851,1.54868,1.5479,1.54853,3764300003.0
2005-04-08 21:15:00,1.54848,1.5487,1.54805,1.54818,4522600009.0
2005-04-08 21:20:00,1.5487,1.5488,1.54802,1.54824,6670500019.0
2005-04-08 21:25:00,1.54827,1.5484,1.54787,1.5483,3699600000.0
2005-04-08 21:30:00,1.54776,1.5484,1.54774,1.5482,3113200003.0
2005-04-08 21:35:00,1.5482,1.54869,1.54786,1.54827,2621999995.0
2005-04-08 21:40:00,1.54813,1.54867,1.548,1.54818,4075200014.0
2005-04-08 21:45:00,1.54826,1.54874,1.54803,1.54846,4881899999.0
2005-04-08 21:50:00,1.54847,1.54886,1.54817,1.54866,3203600015.0
2005-04-08 21:55:00,1.54852,1.54897,1.54827,1.54858,3228999995.0
2005-04-08 22:00:00,1.54822,1.54878,1.54807,1.54876,2866899999.0
2005-04-08 22:05:00,1.54854,1.54913,1.54815,1.54863,2154500012.0
2005-04-08 22:10:00,1.54848,1.54892,1.54821,1.54853,1862600006.0
2005-04-08 22:15:00,1.5484,1.54902,1.54818,1.5485,2085799997.0
2005-04-08 22:20:00,1.54834,1.5489,1.5483,1.54851,1801800010.0
2005-04-08 22:25:00,1.5488,1.54897,1.54799,1.5488,3330200017.0
2005-04-08 22:30:00,1.54849,1.54902,1.54827,1.54854,2155899997.0
2005-04-08 22:35:00,1.54874,1.54877,1.54779,1.54799,2216200008.0
2005-04-08 22:40:00,1.54793,1.54885,1.54783,1.54809,3846500009.0
2005-04-08 22:45:00,1.54822,1.54845,1.5478,1.54823,2162899999.0
2005-04-08 22:50:00,1.54808,1.54829,1.54745,1.54778,2141200003.0
2005-04-08 22:55:00,1.54798,1.54828,1.54747,1.54765,1721400013.0
2005-04-10 23:00:00,1.5476,1.54862,1.54711,1.54781,2205699999.0
2005-04-10 23:05:00,1.54771,1.54793,1.54752,1.54772,1778199996.0
2005-04-10 23:10:00,1.54768,1.54785,1.54728,1.5476,1906900005.0
2005-04-10 23:15:00,1.54764,1.54783,1.54725,1.54748,2183800006.0
2005-04-10 23:20:00,1.54748,1.54776,1.54724,1.54751,1501999998.0
2005-04-10 23:25:00,1.5474,1.54783,1.54723,1.54758,2044699997.0
2005-04-10 23:30:00,1.5474,1.54805,1.54718,1.54797,2013200012.0
2005-04-10 23:35:00,1.54737,1.54799,1.54728,1.54759,1694500008.0
2005-04-10 23:40:00,1.54759,1.54788,1.54704,1.54738,2222800007.0
2005-04-10 23:45:00,1.54732,1.54759,1.54674,1.54709,1903099999.0
2005-04-10 23:50:00,1.54732,1.54748,1.54688,1.54688,2098700005.0
2005-04-10 23:55:00,1.5469,1.54755,1.54659,1.54719,2017100008.0
2005-04-11 00:00:00,1.54705,1.54753,1.54679,1.54739,2216099998.0
2005-04-11 00:05:00,1.54689,1.54739,1.5467,1.54715,1712199996.0
2005-04-11 00:10:00,1.54718,1.54757,1.54683,1.5472,2180900002.0
2005-04-11 00:15:00,1.54715,1.54771,1.54691,1.54724,1918100002.0
2005-04-11 00:20:00,1.54726,1.54744,1.54674,1.54723,2590900007.0
2005-04-11 00:25:00,1.54712,1.5476,1.54671,1.54715,2158300006.0
2005-04-11 00:30:00,1.54727,1.54743,1.54678,1.54725,2325199995.0
2005-04-11 00:35:00,1.54712,1.54737,1.54672,1.54699,1616300008.0
2005-04-11 00:40:00,1.5474,1.54752,1.54671,1.54696,2200500015.0
2005-04-11 00:45:00,1.54712,1.54761,1.5467,1.54711,1919300005.0
2005-04-11 00:50:00,1.54732,1.54771,1.54708,1.54762,1966399998.0
2005-04-11 00:55:00,1.54748,1.54767,1.54685,1.54767,2410600014.0
2005-04-11 01:00:00,1.54743,1.54785,1.54709,1.54742,2184500008.0
2005-04-11 01:05:00,1.54747,1.54774,1.54716,1.54745,2217700007.0
2005-04-11 01:10:00,1.54737,1.5477,1.54711,1.54735,2134600005.0
2005-04-11 01:15:00,1.54744,1.54768,1.5468,1.54725,2716800006.0
2005-04-11 01:20:00,1.54722,1.54788,1.54694,1.54771,2155299996.0
2005-04-11 01:25:00,1.54777,1.54824,1.54753,1.54787,1875999997.0
2005-04-11 01:30:00,1.54772,1.54807,1.54748,1.54778,2015700001.0
2005-04-11 01:35:00,1.54775,1.5482,1.54754,1.54786,2035300003.0
2005-04-11 01:40:00,1.548,1.54809,1.54739,1.54768,2178600002.0
2005-04-11 01:45:00,1.54766,1.54832,1.5475,1.54783,2154800007.0
2005-04-11 01:50:00,1.54783,1.54795,1.54726,1.54762,1578899992.0
2005-04-11 01:55:00,1.54745,1.54812,1.5474,1.54766,1860199998.0
2005-04-11 02:00:00,1.54749,1.54823,1.54734,1.54766,2046200000.0
2005-04-11 02:05:00,1.54763,1.54791,1.54719,1.54772,1672899997.0
2005-04-11 02:10:00,1.54754,1.54796,1.54719,1.54743,1517400013.0
2005-04-11 02:15:00,1.5476,1.54775,1.54709,1.5475,1745600010.0
2005-04-11 02:20:00,1.54776,1.54799,1.5474,1.54795,1443799999.0
2005-04-11 02:25:00,1.54755,1.54812,1.54721,1.54786,1616500002.0
2005-04-11 02:30:00,1.54806,1.5482,1.54739,1.54775,1802400008.0
2005-04-11 02:35:00,1.54803,1.54822,1.5474,1.54794,1998599997.0
2005-04-11 02:40:00,1.54802,1.5482,1.54731,1.54735,2374799992.0
2005-04-11 02:45:00,1.54769,1.54815,1.54734,1.54787,1532200002.0
2005-04-11 02:50:00,1.54756,1.548,1.54748,1.54765,1799900014.0
2005-04-11 02:55:00,1.54787,1.54791,1.54718,1.54733,1453000004.0
2005-04-11 03:00:00,1.54774,1.54785,1.54711,1.54746,1763699994.0
2005-04-11 03:05:00,1.54767,1.54809,1.54741,1.54774,1754299990.0
2005-04-11 03:10:00,1.5475,1.54781,1.54729,1.54778,1810299998.0
2005-04-11 03:15:00,1.54748,1.54807,1.54732,1.54789,2235200003.0
2005-04-11 03:20:00,1.54761,1.54804,1.5472,1.54756,1770799993.0
2005-04-11 03:25:00,1.54768,1.54791,1.54744,1.54762,1448099993.0
2005-04-11 03:30:00,1.54744,1.54794,1.54736,1.54785,1747500007.0
2005-04-11 03:35:00,1.54761,1.54801,1.5474,1.54784,1519900012.0
2005-04-11 03:40:00,1.54776,1.54801,1.54742,1.54773,1687299996.0
2005-04-11 03:45:00,1.54773,1.54786,1.54726,1.54729,1983000005.0
2005-04-11 03:50:00,1.54733,1.5479,1.54723,1.54765,1764100010.0
2005-04-11 03:55:00,1.54769,1.5479,1.54708,1.54741,1352699995.0
2005-04-11 04:00:00,1.54785,1.54794,1.54732,1.54787,1784300000.0
2005-04-11 04:05:00,1.54789,1.54811,1.54737,1.54773,1723499995.0
2005-04-11 04:10:00,1.5478,1.54822,1.54749,1.54785,1539400001.0
2005-04-11 04:15:00,1.54749,1.54817,1.54733,1.54742,1650600003.0
2005-04-11 04:20:00,1.54777,1.54804,1.54736,1.54773,1766799996.0
2005-04-11 04:25:00,1.54802,1.54841,1.54763,1.54773,1536500003.0
2005-04-11 04:30:00,1.54795,1.54827,1.54772,1.548,1766399998.0
2005-04-11 04:35:00,1.54808,1.54858,1.54774,1.54809,1486000005.0
2005-04-11 04:40:00,1.54817,1.54826,1.54751,1.54806,2117900005.0
2005-04-11 04:45:00,1.5479,1.54832,1.5477,1.54804,1360700002.0
2005-04-11 04:50:00,1.54771,1.54822,1.54751,1.54798,1840300006.0
2005-04-11 04:55:00,1.5479,1.54823,1.54748,1.5477,1916699992.0
2005-04-11 05:00:00,1.54776,1.54835,1.54767,1.548,1898700011.0
2005-04-11 05:05:00,1.54805,1.54838,1.54746,1.54819,1529300002.0
2005-04-11 05:10:00,1.54815,1.54842,1.54795,1.54816,1322899998.0
2005-04-11 05:15:00,1.5481,1.54839,1.54766,1.5479,1550500001.0
2005-04-11 05:20:00,1.5477,1.54852,1.54757,1.54825,1491299995.0
2005-04-11 05:25:00,1.54814,1.54836,1.54782,1.54814,1786500004.0
2005-04-11 05:30:00,1.54812,1.5484,1.54769,1.54791,1563500003.0
2005-04-11 05:35:00,1.5478,1.54843,1.54747,1.54819,1330900009.0
2005-04-11 05:40:00,1.54836,1.54849,1.54783,1.54821,1545499993.0
2005-04-11 05:45:00,1.54794,1.54836,1.54783,1.54798,1959700004.0
2005-04-11 05:50:00,1.54809,1.54888,1.54792,1.54824,1784700007.0
2005-04-11 05:55:00,1.54793,1.5489,1.5479,1.54818,1676800005.0
2005-04-11 06:00:00,1.54808,1.54857,1.54789,1.54841,1284199996.0
2005-04-11 06:05:00,1.54836,1.54893,1.54794,1.54864,2042199993.0
2005-04-11 06:10:00,1.5487,1.54896,1.5482,1.54871,1874900011.0
2005-04-11 06:15:00,1.5483,1.54902,1.5483,1.5485,1761800005.0
2005-04-11 06:20:00,1.54855,1.54906,1.54844,1.54871,1703099994.0
2005-04-11 06:25:00,1.54876,1.549,1.54832,1.54868,1565400006.0
2005-04-11 06:30:00,1.54857,1.54889,1.5484,1.54881,1531800007.0
2005-04-11 06:35:00,1.5486,1.54886,1.54827,1.54866,1647799991.0
2005-04-11 06:40:00,1.5491,1.54921,1.54827,1.54851,1437900003.0
2005-04-11 06:45:00,1.54868,1.54882,1.54826,1.54859,1738800014.0
2005-04-11 06:50:00,1.5483,1.54906,1.54804,1.54853,1509700004.0
2005-04-11 06:55:00,1.54866,1.5491,1.54798,1.54888,1638700002.0
2005-04-11 07:00:00,1.5487,1.54916,1.54844,1.54897,1743099996.0
2005-04-11 07:05:00,1.54853,1.54915,1.54848,1.54867,1592799999.0
2005-04-11 07:10:00,1.54896,1.54905,1.54842,1.54874,1593900000.0
2005-04-11 07:15:00,1.54884,1.54909,1.5486,1.54882,1599300000.0
2005-04-11 07:20:00,1.54867,1.54914,1.54863,1.54883,1546200000.0
2005-04-11 07:25:00,1.54879,1.54916,1.54862,1.54883,1662400007.0
2005-04-11 07:30:00,1.5487,1.54929,1.54861,1.54878,1749800016.0
2005-04-11 07:35:00,1.54889,1.54916,1.54844,1.54865,1690200008.0
2005-04-11 07:40:00,1.54886,1.54972,1.54875,1.54925,1694800007.0
2005-04-11 07:45:00,1.54931,1.54949,1.54893,1.54895,1681400003.0
2005-04-11 07:50:00,1.54908,1.54936,1.54882,1.54916,1523200003.0
2005-04-11 07:55:00,1.54925,1.54963,1.54877,1.54889,1873100003.0
2005-04-11 08:00:00,1.54928,1.54939,1.54882,1.54902,1624500002.0
2005-04-11 08:05:00,1.54933,1.54939,1.54875,1.54907,1800200003.0
2005-04-11 08:10:00,1.54911,1.54926,1.54822,1.54822,1684800006.0
2005-04-11 08:15:00,1.54854,1.54865,1.54805,1.54841,1760599999.0
2005-04-11 08:20:00,1.54838,1.54875,1.54814,1.54858,1738700005.0
2005-04-11 08:25:00,1.54815,1.54892,1.54814,1.54857,1477199999.0
2005-04-11 08:30:00,1.5485,1.54899,1.54839,1.54883,1837499995.0
2005-04-11 08:35:00,1.54869,1.54888,1.54832,1.54843,1863100005.0
2005-04-11 08:40:00,1.54877,1.54909,1.54855,1.54884,1878500000.0
2005-04-11 08:45:00,1.54895,1.54895,1.54819,1.54852,1660500004.0
2005-04-11 08:50:00,1.54854,1.54873,1.54817,1.54827,1996200017.0
2005-04-11 08:55:00,1.54856,1.54883,1.54838,1.54843,1902600010.0
2005-04-11 09:00:00,1.54831,1.54863,1.5478,1.5485,1638900002.0
2005-04-11 09:05:00,1.54829,1.54863,1.54813,1.54845,1203399997.0
2005-04-11 09:10:00,1.54863,1.5487,1.54809,1.54829,1490399997.0
2005-04-11 09:15:00,1.54849,1.54878,1.54827,1.54844,1695700010.0
2005-04-11 09:20:00,1.54862,1.54886,1.54819,1.54843,1953900013.0
2005-04-11 09:25:00,1.54855,1.54877,1.5483,1.54844,1792100010.0
2005-04-11 09:30:00,1.5486,1.54883,1.54826,1.5485,1826499998.0
2005-04-11 09:35:00,1.54865,1.54908,1.54839,1.54883,1484700006.0
2005-04-11 09:40:00,1.54883,1.54898,1.5485,1.54859,1363700002.0
2005-04-11 09:45:00,1.54871,1.54892,1.54835,1.54844,1466500007.0
2005-04-11 09:50:00,1.54853,1.54887,1.54829,1.54829,1851899995.0
2005-04-11 09:55:00,1.54833,1.5486,1.54796,1.54831,1907999999.0
2005-04-11 10:00:00,1.54825,1.54854,1.54791,1.54828,1634200006.0
2005-04-11 10:05:00,1.54805,1.54837,1.54769,1.54798,1742399999.0
2005-04-11 10:10:00,1.5478,1.54825,1.54758,1.54823,1500400006.0
2005-04-11 10:15:00,1.548,1.54829,1.54768,1.54816,1752600003.0
2005-04-11 10:20:00,1.54808,1.54839,1.54762,1.54814,1369300003.0
2005-04-11 10:25:00,1.54814,1.54832,1.54753,1.54784,1751499993.0
2005-04-11 10:30:00,1.54796,1.54803,1.54727,1.54745,1772400000.0
2005-04-11 10:35:00,1.54743,1.54822,1.54738,1.5481,1605100011.0
2005-04-11 10:40:00,1.5482,1.5482,1.5474,1.54778,1692299998.0
2005-04-11 10:45:00,1.54773,1.54786,1.5474,1.54759,1712100004.0
2005-04-11 10:50:00,1.54771,1.54802,1.54743,1.54795,2122800011.0
2005-04-11 10:55:00,1.54777,1.54801,1.54744,1.54769,1411299997.0
2005-04-11 11:00:00,1.54777,1.54798,1.54743,1.5477,1745700016.0
2005-04-11 11:05:00,1.54767,1.54806,1.54742,1.5478,1454499994.0
2005-04-11 11:10:00,1.54756,1.54808,1.5474,1.54776,1932999993.0
2005-04-11 11:15:00,1.54783,1.54814,1.54761,1.54775,1524300007.0
2005-04-11 11:20:00,1.54773,1.54816,1.54756,1.54793,1710100003.0
2005-04-11 11:25:00,1.54799,1.54824,1.54767,1.54799,1634299995.0
2005-04-11 11:30:00,1.54798,1.54826,1.5477,1.5481,1994100001.0
2005-04-11 11:35:00,1.5479,1.54833,1.54783,1.5481,1379700001.0
2005-04-11 11:40:00,1.54809,1.54844,1.54784,1.54815,1720599999.0
2005-04-11 11:45:00,1.54834,1.54839,1.54763,1.54785,1785900009.0
2005-04-11 11:50:00,1.54797,1.54805,1.54722,1.54735,1833799991.0
2005-04-11 11:55:00,1.54758,1.5479,1.54732,1.54763,1550799999.0
2005-04-11 12:00:00,1.5478,1.54798,1.54706,1.54778,1682100016.0
2005-04-11 12:05:00,1.54753,1.54806,1.54727,1.54801,1465600008.0
2005-04-11 12:10:00,1.54776,1.54804,1.54753,1.54759,2091699990.0
2005-04-11 12:15:00,1.54764,1.54792,1.54738,1.54777,1420600003.0
2005-04-11 12:20:00,1.54769,1.54789,1.54742,1.5476,1685399990.0
2005-04-11 12:25:00,1.5476,1.54777,1.54727,1.5475,1677699993.0
2005-04-11 12:30:00,1.54733,1.54801,1.54733,1.54787,1832699996.0
2005-04-11 12:35:00,1.54783,1.54874,1.54781,1.54837,1807900011.0
2005-04-11 12:40:00,1.54854,1.54856,1.548,1.54816,1501100007.0
2005-04-11 12:45:00,1.54831,1.54847,1.54792,1.54825,1668200003.0
2005-04-11 12:50:00,1.54812,1.54943,1.54794,1.54933,2117700011.0
2005-04-11 12:55:00,1.54943,1.54958,1.54876,1.54916,1364800010.0
2005-04-11 13:00:00,1.54908,1.54926,1.54854,1.54862,2091000012.0
2005-04-11 13:05:00,1.5488,1.54901,1.54844,1.54888,1491799991.0
2005-04-11 13:10:00,1.54859,1.54909,1.54846,1.54874,1382000011.0
2005-04-11 13:15:00,1.54862,1.54908,1.54846,1.54854,1647700006.0
2005-04-11 13:20:00,1.54895,1.54902,1.54853,1.54885,1352699987.0
2005-04-11 13:25:00,1.54873,1.54915,1.54801,1.54821,1870800007.0
2005-04-11 13:30:00,1.54832,1.54855,1.54793,1.54799,1679200003.0
2005-04-11 13:35:00,1.54777,1.54836,1.54768,1.54779,1379700002.0
2005-04-11 13:40:00,1.5477,1.54805,1.54755,1.54786,1492200001.0
2005-04-11 13:45:00,1.54793,1.5482,1.54774,1.54792,1636999999.0
2005-04-11 13:50:00,1.54802,1.5482,1.54773,1.54819,1545200001.0
2005-04-11 13:55:00,1.54814,1.54824,1.54762,1.54801,1851799997.0
2005-04-11 14:00:00,1.54805,1.54826,1.54744,1.54793,1766800005.0
2005-04-11 14:05:00,1.54788,1.54835,1.54768,1.54814,1550800007.0
2005-04-11 14:10:00,1.54837,1.54863,1.5479,1.5485,1475000003.0
2005-04-11 14:15:00,1.54818,1.54847,1.54758,1.54771,1371400005.0
2005-04-11 14:20:00,1.54776,1.54847,1.54776,1.54813,1770900009.0
2005-04-11 14:25:00,1.54798,1.54843,1.54776,1.54824,1682099994.0
2005-04-11 14:30:00,1.54827,1.54858,1.54794,1.54828,1624000006.0
2005-04-11 14:35:00,1.54825,1.54868,1.54783,1.54865,1748800010.0
2005-04-11 14:40:00,1.54862,1.54869,1.54802,1.54818,1991899990.0
2005-04-11 14:45:00,1.54818,1.5486,1.54801,1.54816,1531000004.0
2005-04-11 14:50:00,1.5482,1.54853,1.54793,1.54828,1735600012.0
2005-04-11 14:55:00,1.54817,1.54905,1.54813,1.54888,1564100000.0
2005-04-11 15:00:00,1.54905,1.54912,1.5487,1.54884,2259500011.0
2005-04-11 15:05:00,1.54891,1.54916,1.54848,1.54893,1761699994.0
2005-04-11 15:10:00,1.54877,1.54898,1.54838,1.54898,1702300004.0
2005-04-11 15:15:00,1.5489,1.54911,1.5484,1.54877,1843500005.0
2005-04-11 15:20:00,1.54887,1.54903,1.54838,1.54854,1490000004.0
2005-04-11 15:25:00,1.54884,1.54904,1.54856,1.54863,1529800009.0
2005-04-11 15:30:00,1.54865,1.5491,1.54852,1.54877,1727799999.0
2005-04-11 15:35:00,1.54919,1.54919,1.54835,1.54868,1467099995.0
2005-04-11 15:40:00,1.54871,1.54919,1.54849,1.54894,1703000010.0
2005-04-11 15:45:00,1.54891,1.54914,1.54837,1.54903,1650100000.0
2005-04-11 15:50:00,1.54885,1.54922,1.54852,1.54885,1278500003.0
2005-04-11 15:55:00,1.54849,1.5492,1.54842,1.54862,1567099996.0
2005-04-11 16:00:00,1.54886,1.54915,1.54832,1.54875,1717600003.0
2005-04-11 16:05:00,1.54871,1.54895,1.54815,1.54827,1725100010.0
2005-04-11 16:10:00,1.54863,1.54906,1.54834,1.54881,1889499995.0
2005-04-11 16:15:00,1.54875,1.54906,1.54837,1.54864,1577300013.0
2005-04-11 16:20:00,1.54844,1.54903,1.54832,1.54866,1740700007.0
2005-04-11 16:25:00,1.54859,1.54898,1.54838,1.54877,1899700003.0
2005-04-11 16:30:00,1.54843,1.54881,1.54823,1.54855,1686499993.0
2005-04-11 16:35:00,1.54851,1.54866,1.54815,1.54827,1840100010.0
2005-04-11 16:40:00,1.54823,1.54875,1.54806,1.54861,1625800009.0
2005-04-11 16:45:00,1.54862,1.54882,1.54806,1.54824,1653200002.0
2005-04-11 16:50:00,1.54805,1.54876,1.54788,1.54847,1708799996.0
2005-04-11 16:55:00,1.54839,1.54878,1.54821,1.54857,1698500010.0
2005-04-11 17:00:00,1.54842,1.54883,1.54832,1.54864,1493500008.0
2005-04-11 17:05:00,1.54858,1.54907,1.54854,1.5488,1577000005.0
2005-04-11 17:10:00,1.54902,1.54914,1.54849,1.54894,1451999994.0
2005-04-11 17:15:00,1.549,1.54924,1.54847,1.54866,1584499999.0
2005-04-11 17:20:00,1.54863,1.54877,1.54819,1.54833,1441700005.0
2005-04-11 17:25:00,1.54845,1.54877,1.54832,1.54871,1717300007.0
2005-04-11 17:30:00,1.54841,1.54884,1.54803,1.54836,1687600005.0
2005-04-11 17:35:00,1.54827,1.54837,1.54777,1.54823,1643800006.0
2005-04-11 17:40:00,1.54821,1.54842,1.54787,1.54823,1481500008.0
2005-04-11 17:45:00,1.5481,1.54829,1.54757,1.54804,1803300015.0
2005-04-11 17:50:00,1.54769,1.54819,1.54762,1.54794,1632000000.0
2005-04-11 17:55:00,1.54832,1.54832,1.54759,1.54799,1392399993.0
2005-04-11 18:00:00,1.54786,1.5482,1.54768,1.5482,6728100065.0
2005-04-11 18:05:00,1.5481,1.5484,1.54749,1.5476,8118500080.0
2005-04-11 18:10:00,1.54754,1.54776,1.54686,1.5475,7967700032.0
2005-04-11 18:15:00,1.54721,1.5475,1.54689,1.5475,6925900016.0
2005-04-11 18:20:00,1.54717,1.54752,1.54688,1.5472,6205300007.0
2005-04-11 18:25:00,1.5472,1.54746,1.54679,1.54706,7326800001.0
2005-04-11 18:30:00,1.54736,1.54743,1.54678,1.5474,7019299970.0
2005-04-11 18:35:00,1.54713,1.54719,1.54609,1.54656,8595299993.0
2005-04-11 18:40:00,1.5469,1.54701,1.54619,1.54637,5345000005.0
2005-04-11 18:45:00,1.54636,1.54683,1.54602,1.54674,2779299996.0
2005-04-11 18:50:00,1.54654,1.54686,1.54626,1.54664,5853100015.0
2005-04-11 18:55:00,1.54672,1.54698,1.54628,1.54665,6215400022.0
2005-04-11 19:00:00,1.54647,1.54705,1.54634,1.54679,2617100003.0
2005-04-11 19:05:00,1.54682,1.5474,1.54656,1.54716,6891200006.0
2005-04-11 19:10:00,1.54732,1.54764,1.54685,1.54749,3629500007.0
2005-04-11 19:15:00,1.54742,1.54779,1.54681,1.54723,4596500004.0
2005-04-11 19:20:00,1.5472,1.54745,1.54682,1.54697,3673099999.0
2005-04-11 19:25:00,1.54703,1.54765,1.54679,1.5471,4466700021.0
2005-04-11 19:30:00,1.5475,1.5476,1.54668,1.54732,6231600017.0
2005-04-11 19:35:00,1.54717,1.54745,1.54663,1.54711,3759600010.0
2005-04-11 19:40:00,1.54714,1.54734,1.54664,1.54685,3630400013.0
2005-04-11 19:45:00,1.54686,1.54742,1.54667,1.54692,3226000026.0
2005-04-11 19:50:00,1.54697,1.54733,1.54656,1.54656,2142500002.0
2005-04-11 19:55:00,1.54693,1.54733,1.54656,1.54691,6378700007.0
2005-04-11 20:00:00,1.54662,1.54724,1.54661,1.54694,2261500010.0
2005-04-11 20:05:00,1.54683,1.54756,1.54674,1.54733,2936500006.0
2005-04-11 20:10:00,1.54748,1.54766,1.54701,1.54728,3526999999.0
2005-04-11 20:15:00,1.54731,1.5476,1.5467,1.5476,4308000003.0
2005-04-11 20:20:00,1.54719,1.54764,1.54675,1.5473,2782899995.0
2005-04-11 20:25:00,1.54755,1.54803,1.54739,1.54774,4514100007.0
2005-04-11 20:30:00,1.548,1.548,1.54703,1.54716,2765600017.0
2005-04-11 20:35:00,1.54724,1.54779,1.54678,1.5474,5141100004.0
2005-04-11 20:40:00,1.54749,1.54786,1.54709,1.54739,4573400017.0
2005-04-11 20:45:00,1.54737,1.54759,1.54695,1.54717,4353500018.0
2005-04-11 20:50:00,1.54739,1.54798,1.54683,1.54747,5803200007.0
2005-04-11 20:55:00,1.54746,1.5481,1.54734,1.5481,3727600017.0
2005-04-11 21:00:00,1.548,1.5482,1.54746,1.54746,6363200017.0
2005-04-11 21:05:00,1.54769,1.54815,1.54749,1.54767,2626500002.0
2005-04-11 21:10:00,1.5479,1.54836,1.54753,1.54804,3684000001.0
2005-04-11 21:15:00,1.54815,1.54855,1.54789,1.54822,3695900008.0
2005-04-11 21:20:00,1.5486,1.5486,1.54787,1.54826,6081900010.0
2005-04-11 21:25:00,1.54816,1.54858,1.54787,1.54799,3214900006.0
2005-04-11 21:30:00,1.54797,1.54879,1.54771,1.5483,5108799999.0
2005-04-11 21:35:00,1.54821,1.54846,1.54784,1.54816,2404800003.0
2005-04-11 21:40:00,1.54804,1.54839,1.54781,1.548,4086799985.0
2005-04-11 21:45:00,1.54812,1.54836,1.54778,1.54795,5215500013.0
2005-04-11 21:50:00,1.54807,1.54835,1.54787,1.54826,3587200000.0
2005-04-11 21:55:00,1.54787,1.54859,1.54782,1.54794,3534000010.0
2005-04-11 22:00:00,1.54807,1.54824,1.54762,1.54808,3460400008.0
2005-04-11 22:05:00,1.54803,1.54832,1.54769,1.54804,2026300000.0
2005-04-11 22:10:00,1.54787,1.54827,1.54776,1.54811,1767100010.0
2005-04-11 22:15:00,1.54797,1.54825,1.54771,1.54812,2445200014.0
2005-04-11 22:20:00,1.548,1.54819,1.54751,1.54783,2306500021.0
2005-04-11 22:25:00,1.54783,1.54836,1.54744,1.54793,2698300016.0
2005-04-11 22:30:00,1.54763,1.54808,1.5472,1.5479,2377000006.0
2005-04-11 22:35:00,1.54788,1.54815,1.54735,1.54786,2966399989.0
2005-04-11 22:40:00,1.54802,1.54813,1.54735,1.54735,3632000019.0
2005-04-11 22:45:00,1.5475,1.54811,1.54719,1.54767,1898299998.0
2005-04-11 22:50:00,1.54804,1.54812,1.5474,1.54762,2301999994.0
2005-04-11 22:55:00,1.54799,1.54843,1.54761,1.54796,1613699999.0
2005-04-11 23:00:00,1.54791,1.5485,1.54757,1.54792,1316699999.0
2005-04-11 23:05:00,1.54828,1.5485,1.54768,1.54807,1417799996.0
2005-04-11 23:10:00,1.54817,1.54855,1.5478,1.54793,1505600003.0
2005-04-11 23:15:00,1.54795,1.54845,1.54772,1.54816,1389300003.0
2005-04-11 23:20:00,1.54837,1.54853,1.54804,1.54816,1452300002.0
2005-04-11 23:25:00,1.54823,1.54844,1.54778,1.54813,1824999984.0
2005-04-11 23:30:00,1.54812,1.54835,1.54767,1.54809,1326600003.0
2005-04-11 23:35:00,1.54789,1.54861,1.54774,1.54834,1553100002.0
2005-04-11 23:40:00,1.54814,1.54854,1.54805,1.54822,1304799991.0
2005-04-11 23:45:00,1.54821,1.54839,1.54786,1.54817,1326199997.0
2005-04-11 23:50:00,1.54802,1.54847,1.54796,1.54796,1671200008.0
2005-04-11 23:55:00,1.54798,1.54841,1.54785,1.54838,1698099997.0
2005-04-12 00:00:00,1.5482,1.5484,1.54774,1.54834,1796700007.0
2005-04-12 00:05:00,1.54808,1.54825,1.54777,1.54807,1636900002.0
2005-04-12 00:10:00,1.54802,1.54834,1.54767,1.54807,1814500011.0
2005-04-12 00:15:00,1.54812,1.54873,1.54799,1.5484,1709400013.0
2005-04-12 00:20:00,1.54831,1.54843,1.54782,1.54782,1508400005.0
2005-04-12 00:25:00,1.54793,1.54849,1.54773,1.5482,1277499999.0
2005-04-12 00:30:00,1.54812,1.54854,1.54777,1.54819,1668699992.0
2005-04-12 00:35:00,1.54813,1.54854,1.54805,1.54832,1890900007.0
2005-04-12 00:40:00,1.54839,1.54852,1.54786,1.54823,1608499999.0
2005-04-12 00:45:00,1.54814,1.54836,1.54784,1.54808,1805200007.0
2005-04-12 00:50:00,1.54815,1.54846,1.54791,1.54809,1630100007.0
2005-04-12 00:55:00,1.5481,1.54841,1.5477,1.54806,1554500012.0
2005-04-12 01:00:00,1.54817,1.54822,1.54748,1.54799,2022200022.0
2005-04-12 01:05:00,1.54796,1.54809,1.54739,1.54777,1410899999.0
2005-04-12 01:10:00,1.54778,1.548,1.54736,1.54792,1787299994.0
2005-04-12 01:15:00,1.548,1.548,1.54726,1.54766,1591700002.0
2005-04-12 01:20:00,1.54771,1.54817,1.5476,1.54764,1311500000.0
2005-04-12 01:25:00,1.54794,1.54823,1.54764,1.54801,1752799994.0
2005-04-12 01:30:00,1.54802,1.54817,1.54758,1.54784,1899599999.0
2005-04-12 01:35:00,1.54788,1.54818,1.54775,1.54807,1732100000.0
2005-04-12 01:40:00,1.54805,1.54823,1.54766,1.54793,1693700014.0
2005-04-12 01:45:00,1.54792,1.5481,1.5476,1.54779,1273099995.0
2005-04-12 01:50:00,1.54785,1.54807,1.54762,1.54775,2109499995.0
2005-04-12 01:55:00,1.54784,1.54804,1.54757,1.54787,1860899995.0
2005-04-12 02:00:00,1.54783,1.54813,1.54752,1.54779,1491800002.0
2005-04-12 02:05:00,1.54782,1.54809,1.54763,1.54788,1496100003.0
2005-04-12 02:10:00,1.5478,1.54805,1.54757,1.54795,2074200011.0
2005-04-12 02:15:00,1.54783,1.54806,1.54746,1.54777,1953099997.0
2005-04-12 02:20:00,1.54787,1.54811,1.54757,1.54787,1355899995.0
2005-04-12 02:25:00,1.54779,1.54796,1.5475,1.54772,1949399998.0
2005-04-12 02:30:00,1.54768,1.54818,1.54745,1.54775,1658500001.0
2005-04-12 02:35:00,1.54786,1.54802,1.54757,1.54787,1932399988.0
2005-04-12 02:40:00,1.54783,1.54801,1.54755,1.54766,1861299999.0
2005-04-12 02:45:00,1.54761,1.54803,1.54748,1.54762,1804600001.0
2005-04-12 02:50:00,1.54777,1.54801,1.5474,1.54782,1660600001.0
2005-04-12 02:55:00,1.54776,1.54793,1.5474,1.54756,1531100003.0
2005-04-12 03:00:00,1.54763,1.5479,1.54729,1.54775,1599200007.0
2005-04-12 03:05:00,1.5477,1.54787,1.54739,1.54781,1389600002.0
2005-04-12 03:10:00,1.54758,1.54786,1.54733,1.54768,1650499998.0
2005-04-12 03:15:00,1.54763,1.54795,1.54733,1.54778,1621699995.0
2005-04-12 03:20:00,1.54775,1.5479,1.54703,1.54736,1445800005.0
2005-04-12 03:25:00,1.54745,1.5476,1.54708,1.5471,1632199999.0
2005-04-12 03:30:00,1.5473,1.54752,1.54692,1.54722,1649199996.0
2005-04-12 03:35:00,1.54717,1.5475,1.54706,1.54721,1676800004.0
2005-04-12 03:40:00,1.54745,1.54759,1.54714,1.54745,1737800010.0
2005-04-12 03:45:00,1.54713,1.54756,1.54688,1.54724,1755700003.0
2005-04-12 03:50:00,1.54731,1.5476,1.54703,1.54722,1731999993.0
2005-04-12 03:55:00,1.54692,1.54758,1.54685,1.54713,1567800015.0
2005-04-12 04:00:00,1.54731,1.5478,1.54712,1.54762,1402800010.0
2005-04-12 04:05:00,1.54746,1.5479,1.5472,1.54776,1813399995.0
2005-04-12 04:10:00,1.54739,1.54781,1.54738,1.54755,1797000003.0
2005-04-12 04:15:00,1.54746,1.54783,1.54742,1.5477,1725999990.0
2005-04-12 04:20:00,1.54767,1.54785,1.54729,1.5475,1705200003.0
2005-04-12 04:25:00,1.54753,1.5478,1.54725,1.54759,1265500000.0
2005-04-12 04:30:00,1.54745,1.54778,1.54735,1.5474,1731899997.0
2005-04-12 04:35:00,1.54746,1.54785,1.54723,1.54777,1581500016.0
2005-04-12 04:40:00,1.54767,1.54804,1.54743,1.54761,1652299999.0
2005-04-12 04:45:00,1.54762,1.54802,1.54743,1.54756,1529200006.0
2005-04-12 04:50:00,1.54728,1.54798,1.54725,1.54759,1287800008.0
2005-04-12 04:55:00,1.54751,1.54771,1.54725,1.54755,1682300010.0
2005-04-12 05:00:00,1.54755,1.54782,1.54718,1.54777,1422300010.0
2005-04-12 05:05:00,1.54758,1.54788,1.54742,1.54757,1725100003.0
2005-04-12 05:10:00,1.54723,1.548,1.54723,1.54758,1568200012.0
2005-04-12 05:15:00,1.54758,1.54801,1.54733,1.54763,1621699991.0
2005-04-12 05:20:00,1.54761,1.54787,1.54727,1.54768,1413299997.0
2005-04-12 05:25:00,1.54785,1.5479,1.54712,1.54751,1429700009.0
2005-04-12 05:30:00,1.54743,1.54789,1.54725,1.54745,2074899997.0
2005-04-12 05:35:00,1.54763,1.54796,1.54737,1.54737,1713000001.0
2005-04-12 05:40:00,1.54774,1.54794,1.54737,1.5478,1513000004.0
2005-04-12 05:45:00,1.5478,1.54802,1.54736,1.54756,1941499987.0
2005-04-12 05:50:00,1.54771,1.54799,1.54751,1.54774,1713899998.0
2005-04-12 05:55:00,1.54768,1.54798,1.54743,1.54771,1407200009.0
2005-04-12 06:00:00,1.54768,1.548,1.54728,1.54766,1720899997.0
2005-04-12 06:05:00,1.54768,1.5482,1.54766,1.54803,1412899999.0
2005-04-12 06:10:00,1.54769,1.54822,1.54753,1.54769,1349800002.0
2005-04-12 06:15:00,1.54808,1.54813,1.54762,1.5479,1542899998.0
2005-04-12 06:20:00,1.54784,1.54819,1.54776,1.54808,1592200001.0
2005-04-12 06:25:00,1.54816,1.54826,1.5477,1.54817,1132700003.0
2005-04-12 06:30:00,1.54802,1.54823,1.54766,1.54808,1543999996.0
2005-04-12 06:35:00,1.548,1.54826,1.54764,1.54797,1825500011.0
2005-04-12 06:40:00,1.54776,1.54819,1.54755,1.54806,1324500001.0
2005-04-12 06:45:00,1.54798,1.54826,1.54765,1.54785,1672000001.0
2005-04-12 06:50:00,1.54762,1.54825,1.54752,1.54779,1411500000.0
2005-04-12 06:55:00,1.54783,1.54832,1.54774,1.54805,1785800001.0
2005-04-12 07:00:00,1.54775,1.54822,1.54766,1.54822,1508800006.0
2005-04-12 07:05:00,1.54814,1.54822,1.54774,1.54775,1694199997.0
2005-04-12 07:10:00,1.54808,1.54817,1.54766,1.54782,1652400005.0
2005-04-12 07:15:00,1.54809,1.54831,1.54775,1.54803,1786100012.0
2005-04-12 07:20:00,1.54798,1.54847,1.54798,1.54813,1567100006.0
2005-04-12 07:25:00,1.54799,1.54834,1.54785,1.5482,1298499997.0
2005-04-12 07:30:00,1.54796,1.54833,1.5479,1.5481,1414700004.0
2005-04-12 07:35:00,1.54795,1.5483,1.54769,1.54777,1631499995.0
2005-04-12 07:40:00,1.54789,1.54817,1.54752,1.54774,1614900001.0
2005-04-12 07:45:00,1.54789,1.54806,1.54767,1.54794,1729499995.0
2005-04-12 07:50:00,1.54791,1.54824,1.54764,1.54804,1680100006.0
2005-04-12 07:55:00,1.54797,1.54817,1.54768,1.54797,1420600003.0
2005-04-12 08:00:00,1.54784,1.54818,1.54761,1.54812,2097100006.0
2005-04-12 08:05:00,1.54792,1.54841,1.54778,1.5484,1834400001.0
2005-04-12 08:10:00,1.54838,1.54859,1.54802,1.54802,1892400011.0
2005-04-12 08:15:00,1.54814,1.54859,1.54791,1.54826,2147500000.0
2005-04-12 08:20:00,1.54817,1.54849,1.54808,1.54824,2061899996.0
2005-04-12 08:25:00,1.54837,1.54875,1.54793,1.54841,1791500016.0
2005-04-12 08:30:00,1.54832,1.54863,1.54813,1.54847,1551500002.0
2005-04-12 08:35:00,1.54847,1.5488,1.54814,1.54836,1581900006.0
2005-04-12 08:40:00,1.5484,1.54847,1.548,1.54813,1865499999.0
2005-04-12 08:45:00,1.54822,1.54832,1.54763,1.54777,1642500009.0
2005-04-12 08:50:00,1.54788,1.54808,1.54742,1.54751,1433099993.0
2005-04-12 08:55:00,1.54776,1.54816,1.54758,1.54795,1433800013.0
2005-04-12 09:00:00,1.54801,1.54821,1.54762,1.54775,1649100002.0
2005-04-12 09:05:00,1.54783,1.5482,1.54758,1.54778,1671300004.0
2005-04-12 09:10:00,1.54805,1.54819,1.54768,1.548,1530700008.0
2005-04-12 09:15:00,1.54802,1.54847,1.5479,1.54801,1674299999.0
2005-04-12 09:20:00,1.54797,1.54837,1.54793,1.54813,1665100014.0
2005-04-12 09:25:00,1.54805,1.54843,1.54795,1.54795,1964100014.0
2005-04-12 09:30:00,1.54808,1.54846,1.54794,1.54806,1993000005.0
2005-04-12 09:35:00,1.54837,1.54858,1.54808,1.54827,1652100001.0
2005-04-12 09:40:00,1.54845,1.54864,1.54801,1.54813,1640599996.0
2005-04-12 09:45:00,1.54829,1.54848,1.54798,1.54837,1836300001.0
2005-04-12 09:50:00,1.54831,1.5485,1.54801,1.54807,1625400007.0
2005-04-12 09:55:00,1.54837,1.54846,1.54788,1.54836,1617199996.0
2005-04-12 10:00:00,1.5482,1.54848,1.54797,1.54803,1773400011.0
2005-04-12 10:05:00,1.54805,1.54845,1.54797,1.54818,1742300004.0
2005-04-12 10:10:00,1.54825,1.54872,1.54804,1.54844,1622100003.0
2005-04-12 10:15:00,1.54843,1.54872,1.54817,1.5484,1568500005.0
2005-04-12 10:20:00,1.54835,1.54868,1.54807,1.5483,1168200004.0
2005-04-12 10:25:00,1.54813,1.54848,1.54801,1.54838,1477500008.0
2005-04-12 10:30:00,1.54807,1.54842,1.54787,1.54794,1809200000.0
2005-04-12 10:35:00,1.54794,1.54836,1.54762,1.54784,1496899994.0
2005-04-12 10:40:00,1.5477,1.54827,1.54745,1.54814,1776799996.0
2005-04-12 10:45:00,1.54809,1.54838,1.54778,1.54817,1482500005.0
2005-04-12 10:50:00,1.54805,1.54861,1.54787,1.54804,1489800004.0
2005-04-12 10:55:00,1.54825,1.54849,1.54796,1.54815,1616300008.0
2005-04-12 11:00:00,1.54822,1.54846,1.5478,1.5483,1751299992.0
2005-04-12 11:05:00,1.54801,1.54838,1.5477,1.5482,1754699997.0
2005-04-12 11:10:00,1.54824,1.54834,1.54784,1.54798,1260300006.0
2005-04-12 11:15:00,1.54812,1.54841,1.54794,1.54827,1465700011.0
2005-04-12 11:20:00,1.54818,1.54835,1.54789,1.54812,1806799991.0
2005-04-12 11:25:00,1.54795,1.54841,1.5478,1.54811,1412200015.0
2005-04-12 11:30:00,1.54767,1.54825,1.54753,1.54811,1747400016.0
2005-04-12 11:35:00,1.54808,1.54828,1.54779,1.54809,1698800001.0
2005-04-12 11:40:00,1.54799,1.54838,1.54786,1.54824,1637399986.0
2005-04-12 11:45:00,1.54825,1.54856,1.54761,1.54799,1492299999.0
2005-04-12 11:50:00,1.54818,1.54848,1.54788,1.54788,1602800008.0
2005-04-12 11:55:00,1.5479,1.54827,1.54762,1.54809,1669100005.0
2005-04-12 12:00:00,1.54823,1.5484,1.54777,1.54826,1486900005.0
2005-04-12 12:05:00,1.5484,1.54876,1.54812,1.54848,1703200008.0
2005-04-12 12:10:00,1.5483,1.54866,1.548,1.5483,1259200000.0
2005-04-12 12:15:00,1.54845,1.54853,1.54789,1.54811,1864400010.0
2005-04-12 12:20:00,1.54781,1.54854,1.54781,1.5482,1799800004.0
2005-04-12 12:25:00,1.54822,1.54856,1.54794,1.54821,1790899996.0
2005-04-12 12:30:00,1.54836,1.54843,1.54782,1.54805,1814299989.0
2005-04-12 12:35:00,1.54772,1.54811,1.54752,1.54775,1598700003.0
2005-04-12 12:40:00,1.54788,1.54791,1.54728,1.54766,1650000011.0
2005-04-12 12:45:00,1.54777,1.54797,1.54741,1.54777,1545999995.0
2005-04-12 12:50:00,1.54773,1.54817,1.54752,1.54783,1896200009.0
2005-04-12 12:55:00,1.54808,1.54844,1.54771,1.5483,1236399998.0
2005-04-12 13:00:00,1.54827,1.54841,1.54779,1.54822,2084400002.0
2005-04-12 13:05:00,1.54816,1.54855,1.54784,1.5482,1115100001.0
2005-04-12 13:10:00,1.54834,1.54848,1.54775,1.54823,1700299999.0
2005-04-12 13:15:00,1.5483,1.54863,1.54804,1.54848,1469499997.0
2005-04-12 13:20:00,1.54851,1.54866,1.54788,1.54827,1956900003.0
2005-04-12 13:25:00,1.54826,1.54895,1.54797,1.54888,1735900009.0
2005-04-12 13:30:00,1.54883,1.54905,1.54846,1.54887,1710000003.0
2005-04-12 13:35:00,1.54876,1.54906,1.54859,1.5488,1631600001.0
2005-04-12 13:40:00,1.54884,1.54897,1.54836,1.54871,1518499997.0
2005-04-12 13:45:00,1.5489,1.5489,1.5483,1.54867,1687800002.0
2005-04-12 13:50:00,1.54855,1.54909,1.5483,1.54852,1836700002.0
2005-04-12 13:55:00,1.54847,1.54903,1.5482,1.54882,2006000003.0
2005-04-12 14:00:00,1.54897,1.54912,1.54831,1.5489,1772700004.0
2005-04-12 14:05:00,1.54882,1.54919,1.5486,1.54897,1503000012.0
2005-04-12 14:10:00,1.54888,1.54911,1.5486,1.54897,1616999999.0
2005-04-12 14:15:00,1.54873,1.54905,1.54846,1.54888,1687700000.0
2005-04-12 14:20:00,1.5485,1.54911,1.54841,1.54866,1897200009.0
2005-04-12 14:25:00,1.54887,1.54912,1.54836,1.54893,2157300004.0
2005-04-12 14:30:00,1.54875,1.5495,1.54784,1.54911,1661700014.0
2005-04-12 14:35:00,1.5493,1.54937,1.54878,1.54895,1671399985.0
2005-04-12 14:40:00,1.5489,1.54947,1.54881,1.5491,1962500006.0
2005-04-12 14:45:00,1.54908,1.55025,1.54879,1.5499,1691999992.0
2005-04-12 14:50:00,1.55042,1.5506,1.55003,1.55029,1768299999.0
2005-04-12 14:55:00,1.55005,1.5506,1.54982,1.5501,1610900005.0
2005-04-12 15:00:00,1.5503,1.55044,1.54993,1.55011,1848700001.0
2005-04-12 15:05:00,1.55005,1.55042,1.54973,1.55013,1982999996.0
2005-04-12 15:10:00,1.55007,1.55019,1.54969,1.55,2003400010.0
2005-04-12 15:15:00,1.55003,1.55032,1.54964,1.54988,2032900020.0
2005-04-12 15:20:00,1.55017,1.55021,1.54962,1.55,1820200005.0
2005-04-12 15:25:00,1.54987,1.55028,1.54971,1.54977,1943599997.0
2005-04-12 15:30:00,1.5499,1.55088,1.54983,1.55043,1766099991.0
2005-04-12 15:35:00,1.5507,1.5507,1.54987,1.55009,1767500006.0
2005-04-12 15:40:00,1.54988,1.5503,1.54969,1.54989,1826899997.0
2005-04-12 15:45:00,1.54968,1.55024,1.54955,1.55007,1461999994.0
2005-04-12 15:50:00,1.55008,1.55045,1.54993,1.55031,1409300003.0
2005-04-12 15:55:00,1.55,1.55056,1.54995,1.55036,1615900000.0
2005-04-12 16:00:00,1.55032,1.55058,1.55002,1.55022,1594399996.0
2005-04-12 16:05:00,1.55038,1.55068,1.5502,1.55037,1579700005.0
2005-04-12 16:10:00,1.55051,1.55056,1.54994,1.55006,1549600013.0
2005-04-12 16:15:00,1.55001,1.5503,1.54965,1.54992,1760400008.0
2005-04-12 16:20:00,1.55,1.55002,1.54967,1.54975,1681400001.0
2005-04-12 16:25:00,1.54997,1.55026,1.54951,1.54988,1300600005.0
2005-04-12 16:30:00,1.54992,1.55003,1.54937,1.54973,1100199999.0
2005-04-12 16:35:00,1.54966,1.5501,1.54953,1.54978,1261400007.0
2005-04-12 16:40:00,1.54982,1.54997,1.54939,1.5498,1548500002.0
2005-04-12 16:45:00,1.54974,1.54974,1.54934,1.54961,1343900010.0
2005-04-12 16:50:00,1.5496,1.54996,1.54935,1.54968,1809300003.0
2005-04-12 16:55:00,1.54982,1.55018,1.5494,1.55008,1430899993.0
2005-04-12 17:00:00,1.55013,1.55013,1.54925,1.54948,1397800006.0
2005-04-12 17:05:00,1.54942,1.54955,1.54915,1.54947,1651600006.0
2005-04-12 17:10:00,1.5494,1.54959,1.5491,1.54925,1361000005.0
2005-04-12 17:15:00,1.54918,1.54969,1.54912,1.54957,1288999993.0
2005-04-12 17:20:00,1.54978,1.5498,1.54945,1.54961,1349900000.0
2005-04-12 17:25:00,1.54963,1.54979,1.54949,1.54979,1304300000.0
2005-04-12 17:30:00,1.5497,1.55021,1.54955,1.54996,1249600000.0
2005-04-12 17:35:00,1.54995,1.55007,1.54933,1.54942,1231100003.0
2005-04-12 17:40:00,1.54957,1.54979,1.54871,1.549,1674300008.0
2005-04-12 17:45:00,1.54908,1.54933,1.54886,1.54894,1377000004.0
2005-04-12 17:50:00,1.54898,1.54919,1.54877,1.54888,1458799998.0
2005-04-12 17:55:00,1.54893,1.54946,1.54877,1.54912,1236699998.0
2005-04-12 18:00:00,1.54917,1.5497,1.54915,1.5497,5552700034.0
2005-04-12 18:05:00,1.5497,1.5499,1.54915,1.54945,8630500055.0
2005-04-12 18:10:00,1.54964,1.54964,1.54912,1.5496,8335800016.0
2005-04-12 18:15:00,1.54928,1.54991,1.54928,1.5495,7797200008.0
2005-04-12 18:20:00,1.54965,1.54972,1.5493,1.5494,4886700010.0
2005-04-12 18:25:00,1.5493,1.5495,1.54887,1.54907,5463900017.0
2005-04-12 18:30:00,1.54917,1.5494,1.54902,1.5493,7574799942.0
2005-04-12 18:35:00,1.54914,1.5494,1.54876,1.54898,9058299993.0
2005-04-12 18:40:00,1.549,1.5493,1.54877,1.54889,4945800019.0
2005-04-12 18:45:00,1.54895,1.54927,1.54883,1.54894,2598800015.0
2005-04-12 18:50:00,1.54891,1.54937,1.54876,1.54929,4967700024.0
2005-04-12 18:55:00,1.54952,1.54964,1.54901,1.54902,5770900007.0
2005-04-12 19:00:00,1.54902,1.54921,1.54861,1.54873,2677699999.0
2005-04-12 19:05:00,1.54905,1.5491,1.54862,1.5488,6792500007.0
2005-04-12 19:10:00,1.5488,1.54911,1.54865,1.54885,4069599996.0
2005-04-12 19:15:00,1.54885,1.54897,1.54859,1.54891,4555100002.0
2005-04-12 19:20:00,1.54893,1.54936,1.54862,1.54935,3443800000.0
2005-04-12 19:25:00,1.54945,1.54945,1.54857,1.54857,4901900012.0
2005-04-12 19:30:00,1.549,1.54905,1.54865,1.54873,6649999985.0
2005-04-12 19:35:00,1.54871,1.54907,1.54847,1.54869,3864699999.0
2005-04-12 19:40:00,1.54907,1.54922,1.5488,1.54894,3036500016.0
2005-04-12 19:45:00,1.54906,1.54925,1.54874,1.54887,3370400010.0
2005-04-12 19:50:00,1.54921,1.54961,1.54896,1.54903,2259999996.0
2005-04-12 19:55:00,1.54918,1.54925,1.54876,1.54897,5524400005.0
2005-04-12 20:00:00,1.54923,1.54923,1.54868,1.5489,2501800009.0
2005-04-12 20:05:00,1.54911,1.54924,1.54837,1.54837,2488700011.0
2005-04-12 20:10:00,1.54873,1.5492,1.54857,1.54887,3715400001.0
2005-04-12 20:15:00,1.5489,1.5493,1.54866,1.549,2823399999.0
2005-04-12 20:20:00,1.5491,1.5491,1.54845,1.54847,3487300002.0
2005-04-12 20:25:00,1.5484,1.54865,1.54799,1.54812,4873700014.0
2005-04-12 20:30:00,1.5484,1.54888,1.54823,1.54823,2471199993.0
2005-04-12 20:35:00,1.54851,1.54897,1.5484,1.54876,5209800011.0
2005-04-12 20:40:00,1.54887,1.54907,1.54851,1.54894,4102000010.0
2005-04-12 20:45:00,1.54874,1.54919,1.54854,1.54883,4181900005.0
2005-04-12 20:50:00,1.54895,1.549,1.54841,1.54867,5894000019.0
2005-04-12 20:55:00,1.54857,1.5488,1.5482,1.5484,5222500007.0
2005-04-12 21:00:00,1.5484,1.549,1.548,1.54826,6064399998.0
2005-04-12 21:05:00,1.54857,1.54857,1.5479,1.54801,2687200000.0
2005-04-12 21:10:00,1.54808,1.54847,1.54805,1.54828,3976299998.0
2005-04-12 21:15:00,1.54845,1.54853,1.54809,1.54835,4522700023.0
2005-04-12 21:20:00,1.54835,1.54847,1.54787,1.5484,3350200003.0
2005-04-12 21:25:00,1.54846,1.54846,1.548,1.54832,3401500001.0
2005-04-12 21:30:00,1.54825,1.54847,1.54817,1.54829,4022499998.0
2005-04-12 21:35:00,1.54838,1.54854,1.54811,1.54823,2588599986.0
2005-04-12 21:40:00,1.54839,1.54862,1.54809,1.54826,4138399994.0
2005-04-12 21:45:00,1.54839,1.54876,1.54811,1.54848,5271900022.0
2005-04-12 21:50:00,1.54839,1.54877,1.54825,1.54874,3194300006.0
2005-04-12 21:55:00,1.5488,1.549,1.54824,1.549,3040899993.0
2005-04-12 22:00:00,1.54833,1.54845,1.54812,1.54845,1970200007.0
2005-04-12 22:05:00,1.54882,1.54892,1.54845,1.5488,1926700008.0
2005-04-12 22:10:00,1.54872,1.54903,1.5483,1.54855,1699400013.0
2005-04-12 22:15:00,1.54856,1.54891,1.54838,1.54858,1733100001.0
2005-04-12 22:20:00,1.54854,1.54885,1.54846,1.54856,2062700007.0
2005-04-12 22:25:00,1.54877,1.54888,1.54822,1.54875,2872200012.0
2005-04-12 22:30:00,1.54865,1.5489,1.54841,1.5488,1939199998.0
2005-04-12 22:35:00,1.549,1.54915,1.54854,1.54854,1980499999.0
2005-04-12 22:40:00,1.54901,1.54903,1.54843,1.54863,3086700009.0
2005-04-12 22:45:00,1.54876,1.54894,1.54852,1.54867,1847500007.0
2005-04-12 22:50:00,1.54884,1.54901,1.54833,1.54873,1779000006.0
2005-04-12 22:55:00,1.54873,1.54895,1.54844,1.54872,1462899997.0
2005-04-12 23:00:00,1.54865,1.54891,1.54831,1.54858,1159600005.0
2005-04-12 23:05:00,1.54895,1.54903,1.54853,1.54868,1372500009.0
2005-04-12 23:10:00,1.54865,1.54905,1.54846,1.54874,1858500006.0
2005-04-12 23:15:00,1.54848,1.54905,1.54843,1.54872,1476800001.0
2005-04-12 23:20:00,1.54854,1.5488,1.5484,1.54871,874200002.0
2005-04-12 23:25:00,1.54858,1.54878,1.54842,1.54873,650800000.0
2005-04-12 23:30:00,1.54866,1.5488,1.5483,1.5487,1316000001.0
2005-04-12 23:35:00,1.5486,1.54884,1.54844,1.54855,1072100000.0
2005-04-12 23:40:00,1.54882,1.54893,1.54844,1.54875,1549299999.0
2005-04-12 23:45:00,1.54869,1.54887,1.54849,1.54862,812000011.0
2005-04-12 23:50:00,1.5488,1.54904,1.54835,1.54845,1209799998.0
2005-04-12 23:55:00,1.5492,1.54945,1.5487,1.54913,1610200006.0
2005-04-13 00:00:00,1.54911,1.54925,1.54878,1.54884,846200008.0
2005-04-13 00:05:00,1.54881,1.54922,1.54868,1.54888,1030400004.0
2005-04-13 00:10:00,1.5488,1.54918,1.54845,1.54884,1504400002.0
2005-04-13 00:15:00,1.54876,1.54897,1.54828,1.54852,1190700008.0
2005-04-13 00:20:00,1.54895,1.5491,1.54862,1.54882,1320600014.0
2005-04-13 00:25:00,1.5488,1.54895,1.54872,1.54874,793500002.0
2005-04-13 00:30:00,1.54877,1.54897,1.54808,1.5489,1189699999.0
2005-04-13 00:35:00,1.5489,1.54895,1.54851,1.54871,958100003.0
2005-04-13 00:40:00,1.54888,1.54904,1.54867,1.54882,1431999999.0
2005-04-13 00:45:00,1.54885,1.54901,1.54832,1.54889,1260700003.0
2005-04-13 00:50:00,1.54897,1.54903,1.54841,1.54866,1572700009.0
2005-04-13 00:55:00,1.54887,1.54895,1.54858,1.54881,1344800006.0
2005-04-13 01:00:00,1.54857,1.54906,1.54833,1.54864,1482100015.0
2005-04-13 01:05:00,1.5488,1.54898,1.54849,1.54867,1651500005.0
2005-04-13 01:10:00,1.54895,1.54895,1.54855,1.54877,1185600011.0
2005-04-13 01:15:00,1.54888,1.54897,1.54841,1.5487,1190200000.0
2005-04-13 01:20:00,1.54888,1.54895,1.54856,1.54887,685999994.0
2005-04-13 01:25:00,1.5486,1.54895,1.54853,1.54853,689199992.0
2005-04-13 01:30:00,1.54857,1.5487,1.54824,1.54865,1064399997.0
2005-04-13 01:35:00,1.54843,1.54867,1.5482,1.54835,1476100013.0
2005-04-13 01:40:00,1.54847,1.5488,1.54829,1.54872,842200003.0
2005-04-13 01:45:00,1.54882,1.54902,1.54854,1.54892,896299998.0
2005-04-13 01:50:00,1.54864,1.54911,1.54839,1.54876,1419799996.0
2005-04-13 01:55:00,1.54891,1.54911,1.54846,1.54909,1074200005.0
2005-04-13 02:00:00,1.54906,1.54919,1.54872,1.54877,1550400015.0
2005-04-13 02:05:00,1.54847,1.54898,1.54846,1.5485,1438699999.0
2005-04-13 02:10:00,1.54856,1.54869,1.54816,1.54855,1012999998.0
2005-04-13 02:15:00,1.54854,1.54897,1.54824,1.54882,1342700001.0
2005-04-13 02:20:00,1.5487,1.54895,1.54858,1.54895,1331899996.0
2005-04-13 02:25:00,1.54883,1.54883,1.54836,1.5486,1137299995.0
2005-04-13 02:30:00,1.5485,1.54886,1.5483,1.54868,1270300013.0
2005-04-13 02:35:00,1.54878,1.54878,1.54836,1.54849,1607800001.0
2005-04-13 02:40:00,1.54847,1.54853,1.54809,1.54825,1009899999.0
2005-04-13 02:45:00,1.54832,1.54841,1.54807,1.54822,1358799999.0
2005-04-13 02:50:00,1.54807,1.5483,1.54771,1.5483,1140000001.0
2005-04-13 02:55:00,1.54813,1.5486,1.54805,1.54857,1144900002.0
2005-04-13 03:00:00,1.54858,1.54858,1.54809,1.54827,1263900005.0
2005-04-13 03:05:00,1.54844,1.54844,1.54792,1.54802,987300002.0
2005-04-13 03:10:00,1.54795,1.54831,1.54789,1.54827,1320900003.0
2005-04-13 03:15:00,1.54826,1.54857,1.54771,1.54841,1214600005.0
2005-04-13 03:20:00,1.54825,1.54846,1.54779,1.54837,1423700003.0
2005-04-13 03:25:00,1.5484,1.5484,1.54815,1.54838,553600001.0
2005-04-13 03:30:00,1.54828,1.54841,1.54776,1.54825,1389900007.0
2005-04-13 03:35:00,1.54807,1.54831,1.54793,1.54809,1290400006.0
2005-04-13 03:40:00,1.54832,1.54832,1.54791,1.54811,1558100009.0
2005-04-13 03:45:00,1.54817,1.54829,1.54782,1.54801,1273400005.0
2005-04-13 03:50:00,1.54788,1.54803,1.54729,1.54785,1126599992.0
2005-04-13 03:55:00,1.54782,1.54793,1.54735,1.54777,1569900000.0
2005-04-13 04:00:00,1.54779,1.54787,1.54703,1.54735,1216600006.0
2005-04-13 04:05:00,1.54726,1.54742,1.54688,1.5473,1431900010.0
2005-04-13 04:10:00,1.54732,1.54758,1.54722,1.54747,1663999999.0
2005-04-13 04:15:00,1.54747,1.54768,1.54707,1.54717,1164900000.0
2005-04-13 04:20:00,1.54727,1.54745,1.54705,1.54713,1439400011.0
2005-04-13 04:25:00,1.54732,1.54742,1.5469,1.54732,1092900007.0
2005-04-13 04:30:00,1.54719,1.5475,1.54719,1.54728,951399995.0
2005-04-13 04:35:00,1.54735,1.54735,1.54679,1.54698,1104899994.0
2005-04-13 04:40:00,1.54707,1.5474,1.54696,1.54733,953199999.0
2005-04-13 04:45:00,1.54711,1.54742,1.54684,1.5471,1463200002.0
2005-04-13 04:50:00,1.54734,1.54751,1.54712,1.54717,1277399997.0
2005-04-13 04:55:00,1.54729,1.54737,1.54695,1.54706,1494000001.0
2005-04-13 05:00:00,1.5473,1.54742,1.547,1.54729,1182500005.0
2005-04-13 05:05:00,1.54747,1.54754,1.54685,1.5475,1468500014.0
2005-04-13 05:10:00,1.54744,1.54769,1.54738,1.54744,1297499997.0
2005-04-13 05:15:00,1.54743,1.54763,1.54724,1.54739,1029300007.0
2005-04-13 05:20:00,1.54733,1.5476,1.54706,1.54748,1158800007.0
2005-04-13 05:25:00,1.54733,1.54758,1.54702,1.54747,1062999999.0
2005-04-13 05:30:00,1.5475,1.54791,1.5474,1.54771,1725200007.0
2005-04-13 05:35:00,1.54772,1.54808,1.5473,1.54745,1218899996.0
2005-04-13 05:40:00,1.54758,1.54787,1.54739,1.54765,1030799998.0
2005-04-13 05:45:00,1.54765,1.54786,1.54736,1.54737,1796700013.0
2005-04-13 05:50:00,1.5477,1.54781,1.54712,1.54747,1712400005.0
2005-04-13 05:55:00,1.54748,1.54775,1.54726,1.54752,1291700011.0
2005-04-13 06:00:00,1.54763,1.54766,1.54704,1.5474,1095800004.0
2005-04-13 06:05:00,1.54748,1.54769,1.54719,1.54763,1642900001.0
2005-04-13 06:10:00,1.54744,1.5479,1.54738,1.54756,1380800002.0
2005-04-13 06:15:00,1.54753,1.54775,1.54721,1.54755,1180000006.0
2005-04-13 06:20:00,1.54767,1.54779,1.5474,1.5476,1940000004.0
2005-04-13 06:25:00,1.54755,1.54793,1.54725,1.54793,1459099992.0
2005-04-13 06:30:00,1.54792,1.548,1.5475,1.54784,1435599993.0
2005-04-13 06:35:00,1.54791,1.54791,1.54733,1.54764,959600011.0
2005-04-13 06:40:00,1.54744,1.54766,1.54731,1.54745,1145799994.0
2005-04-13 06:45:00,1.5476,1.5479,1.54736,1.54772,1118800006.0
2005-04-13 06:50:00,1.54775,1.5479,1.5475,1.54777,1508800005.0
2005-04-13 06:55:00,1.54785,1.5479,1.54743,1.54789,1543300006.0
2005-04-13 07:00:00,1.54788,1.54795,1.54739,1.5476,1295100001.0
2005-04-13 07:05:00,1.54735,1.54771,1.5473,1.54736,1105800002.0
2005-04-13 07:10:00,1.54753,1.54776,1.54746,1.54771,1084900000.0
2005-04-13 07:15:00,1.54766,1.54771,1.5473,1.54736,1292200008.0
2005-04-13 07:20:00,1.54746,1.54768,1.54736,1.54747,1162600005.0
2005-04-13 07:25:00,1.54738,1.54784,1.54719,1.54764,1225700007.0
2005-04-13 07:30:00,1.54765,1.54787,1.54747,1.54776,1468300005.0
2005-04-13 07:35:00,1.5478,1.54839,1.5478,1.54812,683999999.0
2005-04-13 07:40:00,1.54815,1.54818,1.5478,1.54794,1456000000.0
2005-04-13 07:45:00,1.54804,1.54818,1.54793,1.54801,1051999996.0
2005-04-13 07:50:00,1.5482,1.54834,1.54795,1.54822,1366299999.0
2005-04-13 07:55:00,1.54805,1.54834,1.54805,1.5483,664300005.0
2005-04-13 08:00:00,1.54818,1.54845,1.548,1.54813,1690299998.0
2005-04-13 08:05:00,1.54812,1.54825,1.54775,1.54818,1383199994.0
2005-04-13 08:10:00,1.54805,1.5483,1.54784,1.54791,1457100007.0
2005-04-13 08:15:00,1.54812,1.54828,1.54735,1.54759,882299997.0
2005-04-13 08:20:00,1.54768,1.54802,1.54738,1.54758,1327000007.0
2005-04-13 08:25:00,1.54781,1.54797,1.54768,1.54793,981700002.0
2005-04-13 08:30:00,1.54784,1.54797,1.54708,1.5475,1171099997.0
2005-04-13 08:35:00,1.54747,1.54777,1.54718,1.54762,1250200005.0
2005-04-13 08:40:00,1.5477,1.5477,1.54726,1.5473,1238700014.0
2005-04-13 08:45:00,1.54727,1.54737,1.54687,1.54733,1380700000.0
2005-04-13 08:50:00,1.54742,1.54767,1.54719,1.54745,1557599993.0
2005-04-13 08:55:00,1.54739,1.54773,1.54718,1.54739,1727499994.0
2005-04-13 09:00:00,1.54735,1.54757,1.54714,1.54743,1160800002.0
2005-04-13 09:05:00,1.54726,1.54756,1.54705,1.54745,1137999998.0
2005-04-13 09:10:00,1.5476,1.54764,1.54731,1.54759,1361500006.0
2005-04-13 09:15:00,1.54754,1.54766,1.54729,1.54765,1256499994.0
2005-04-13 09:20:00,1.54745,1.54771,1.5473,1.54743,1486800000.0
2005-04-13 09:25:00,1.54731,1.54767,1.54715,1.54734,1524099994.0
2005-04-13 09:30:00,1.54751,1.54758,1.5472,1.54739,1432899999.0
2005-04-13 09:35:00,1.54753,1.54767,1.54706,1.54745,825100003.0
2005-04-13 09:40:00,1.54751,1.54766,1.54727,1.54743,1427400001.0
2005-04-13 09:45:00,1.54744,1.54767,1.54736,1.5476,1056800006.0
2005-04-13 09:50:00,1.54752,1.5476,1.54709,1.54738,1161199992.0
2005-04-13 09:55:00,1.54727,1.54766,1.54711,1.5475,1420599998.0
2005-04-13 10:00:00,1.54758,1.5477,1.54727,1.54727,1905300002.0
2005-04-13 10:05:00,1.54723,1.54765,1.54722,1.54756,1616600000.0
2005-04-13 10:10:00,1.54744,1.54761,1.54726,1.54754,1297999991.0
2005-04-13 10:15:00,1.54757,1.54762,1.54721,1.5475,1504499998.0
2005-04-13 10:20:00,1.54749,1.54767,1.54722,1.54746,1395900015.0
2005-04-13 10:25:00,1.54752,1.54762,1.5472,1.54738,1596099999.0
2005-04-13 10:30:00,1.54741,1.54768,1.54735,1.54755,1618099999.0
2005-04-13 10:35:00,1.54752,1.54773,1.54735,1.54764,1447100008.0
2005-04-13 10:40:00,1.54754,1.54792,1.54739,1.54763,1854500003.0
2005-04-13 10:45:00,1.54802,1.54802,1.54757,1.5478,1304600005.0
2005-04-13 10:50:00,1.54762,1.54816,1.54758,1.54796,1467500001.0
2005-04-13 10:55:00,1.548,1.5482,1.54787,1.54795,1423800005.0
2005-04-13 11:00:00,1.54822,1.54823,1.5477,1.54788,1550300000.0
2005-04-13 11:05:00,1.54796,1.54815,1.54775,1.54811,1041499994.0
2005-04-13 11:10:00,1.54796,1.54823,1.54782,1.54807,1335699999.0
2005-04-13 11:15:00,1.5483,1.54855,1.54809,1.54855,1671299997.0
2005-04-13 11:20:00,1.54844,1.54854,1.54793,1.54817,1789100002.0
2005-04-13 11:25:00,1.54832,1.54848,1.54789,1.54789,1782199994.0
2005-04-13 11:30:00,1.54823,1.54866,1.54809,1.54851,1733700000.0
2005-04-13 11:35:00,1.54833,1.5485,1.54805,1.54816,1333600000.0
2005-04-13 11:40:00,1.5482,1.54839,1.54796,1.54814,1199300000.0
2005-04-13 11:45:00,1.54826,1.54835,1.5479,1.54804,1713200004.0
2005-04-13 11:50:00,1.54807,1.5481,1.54767,1.54785,1957499996.0
2005-04-13 11:55:00,1.54775,1.54801,1.54762,1.54787,1366199996.0
2005-04-13 12:00:00,1.54799,1.54807,1.54774,1.54789,1711999999.0
2005-04-13 12:05:00,1.54793,1.54822,1.54779,1.54798,1115400001.0
2005-04-13 12:10:00,1.54803,1.54826,1.54791,1.54799,1266100010.0
2005-04-13 12:15:00,1.54817,1.54824,1.54794,1.54808,1131800005.0
2005-04-13 12:20:00,1.548,1.5483,1.54786,1.54822,1034599999.0
2005-04-13 12:25:00,1.54819,1.54828,1.54793,1.54804,1321699999.0
2005-04-13 12:30:00,1.54811,1.54833,1.5479,1.548,1562899998.0
2005-04-13 12:35:00,1.54799,1.54817,1.5478,1.54813,1191800009.0
2005-04-13 12:40:00,1.54813,1.54828,1.54784,1.54807,1166599988.0
2005-04-13 12:45:00,1.54809,1.54831,1.54786,1.54805,1520600004.0
2005-04-13 12:50:00,1.54813,1.54823,1.54765,1.54799,1451899991.0
2005-04-13 12:55:00,1.5481,1.54861,1.54791,1.54833,1629199999.0
2005-04-13 13:00:00,1.54869,1.54878,1.54832,1.54874,1312900007.0
2005-04-13 13:05:00,1.54886,1.54942,1.54853,1.54883,1527500006.0
2005-04-13 13:10:00,1.54895,1.54931,1.54876,1.54895,1808200018.0
2005-04-13 13:15:00,1.54915,1.54932,1.54888,1.54912,1275899989.0
2005-04-13 13:20:00,1.5493,1.5495,1.54866,1.5493,1547100011.0
2005-04-13 13:25:00,1.54959,1.54979,1.54762,1.54932,1599899997.0
2005-04-13 13:30:00,1.54953,1.54975,1.54912,1.54919,1356100015.0
2005-04-13 13:35:00,1.54936,1.5495,1.54905,1.54905,1813300011.0
2005-04-13 13:40:00,1.54944,1.54944,1.54909,1.54938,1502299997.0
2005-04-13 13:45:00,1.54936,1.54957,1.54904,1.54936,1830099994.0
2005-04-13 13:50:00,1.54957,1.54973,1.54934,1.54958,1340700013.0
2005-04-13 13:55:00,1.54944,1.54968,1.54917,1.54967,1413000000.0
2005-04-13 14:00:00,1.54958,1.55,1.54924,1.54983,1770000002.0
2005-04-13 14:05:00,1.54998,1.54998,1.54943,1.54958,1120300002.0
2005-04-13 14:10:00,1.54957,1.54972,1.54929,1.54955,1322999996.0
2005-04-13 14:15:00,1.54982,1.54991,1.5495,1.54968,1289500007.0
2005-04-13 14:20:00,1.5498,1.55009,1.54952,1.5498,1779100009.0
2005-04-13 14:25:00,1.54993,1.55005,1.5494,1.54967,1607800006.0
2005-04-13 14:30:00,1.5497,1.5504,1.54962,1.55008,1759399989.0
2005-04-13 14:35:00,1.54998,1.55016,1.54949,1.55004,1633200012.0
2005-04-13 14:40:00,1.55022,1.55066,1.5502,1.55048,1620400002.0
2005-04-13 14:45:00,1.55048,1.55123,1.55022,1.55089,2122300003.0
2005-04-13 14:50:00,1.5512,1.55185,1.5507,1.55101,1675899994.0
2005-04-13 14:55:00,1.55106,1.5514,1.55095,1.55114,1485200002.0
2005-04-13 15:00:00,1.55131,1.55196,1.55099,1.55163,1497600006.0
2005-04-13 15:05:00,1.55197,1.55212,1.55125,1.5514,1367600001.0
2005-04-13 15:10:00,1.55123,1.55142,1.55104,1.55116,1896999997.0
2005-04-13 15:15:00,1.55115,1.55142,1.55095,1.55114,1494099996.0
2005-04-13 15:20:00,1.55115,1.5515,1.55103,1.55125,1415300002.0
2005-04-13 15:25:00,1.55148,1.55149,1.551,1.551,1753099997.0
2005-04-13 15:30:00,1.55112,1.55157,1.55109,1.55119,1171400010.0
2005-04-13 15:35:00,1.55139,1.55148,1.55081,1.55097,1454499997.0
2005-04-13 15:40:00,1.55109,1.55127,1.55085,1.55118,1182899993.0
2005-04-13 15:45:00,1.55115,1.55142,1.55096,1.55132,1339000005.0
2005-04-13 15:50:00,1.55135,1.55135,1.55067,1.55093,1309800002.0
2005-04-13 15:55:00,1.55092,1.55118,1.55074,1.55098,1881400007.0
2005-04-13 16:00:00,1.551,1.55107,1.5506,1.55093,1664500001.0
2005-04-13 16:05:00,1.55079,1.55088,1.55046,1.55085,1008199992.0
2005-04-13 16:10:00,1.55082,1.55097,1.55043,1.55066,1295200003.0
2005-04-13 16:15:00,1.55027,1.55092,1.55027,1.55052,1811000001.0
2005-04-13 16:20:00,1.55064,1.55089,1.55036,1.55037,1202099994.0
2005-04-13 16:25:00,1.55035,1.55067,1.55024,1.55061,1511199995.0
2005-04-13 16:30:00,1.55045,1.55082,1.55026,1.55069,1596900009.0
2005-04-13 16:35:00,1.55071,1.55095,1.55051,1.55095,1439399984.0
2005-04-13 16:40:00,1.55077,1.55087,1.55027,1.55059,1532099994.0
2005-04-13 16:45:00,1.55045,1.55082,1.55039,1.5506,1236800006.0
2005-04-13 16:50:00,1.55062,1.55084,1.55039,1.55065,1628899997.0
2005-04-13 16:55:00,1.55072,1.55072,1.55035,1.5506,1180500004.0
2005-04-13 17:00:00,1.55046,1.55114,1.55038,1.5508,1602700004.0
2005-04-13 17:05:00,1.55088,1.55137,1.55069,1.55093,1392700015.0
2005-04-13 17:10:00,1.55078,1.55078,1.55005,1.55035,1229300004.0
2005-04-13 17:15:00,1.55026,1.55046,1.54992,1.55025,1420999999.0
2005-04-13 17:20:00,1.54998,1.55012,1.54956,1.54984,1541599995.0
2005-04-13 17:25:00,1.55009,1.55021,1.54939,1.5497,1454600011.0
2005-04-13 17:30:00,1.54962,1.55007,1.54948,1.54963,1289900011.0
2005-04-13 17:35:00,1.5499,1.5499,1.54882,1.54892,1485200004.0
2005-04-13 17:40:00,1.54907,1.54964,1.54888,1.54947,1423799997.0
2005-04-13 17:45:00,1.54955,1.5496,1.54908,1.5493,1494100000.0
2005-04-13 17:50:00,1.54929,1.55003,1.54914,1.54981,1395900004.0
2005-04-13 17:55:00,1.55006,1.55006,1.54948,1.54972,913999992.0
2005-04-13 18:00:00,1.54995,1.5505,1.54981,1.5505,5455200004.0
2005-04-13 18:05:00,1.5503,1.5509,1.55021,1.5504,8618500010.0
2005-04-13 18:10:00,1.5505,1.5509,1.55017,1.55018,6823799977.0
2005-04-13 18:15:00,1.55029,1.55048,1.55015,1.5503,5855700002.0
2005-04-13 18:20:00,1.55045,1.55054,1.55004,1.5503,5432600002.0
2005-04-13 18:25:00,1.5501,1.5505,1.55004,1.55006,5125600002.0
2005-04-13 18:30:00,1.55009,1.55053,1.54999,1.5505,7174500020.0
2005-04-13 18:35:00,1.5503,1.55038,1.54978,1.55008,6508000002.0
2005-04-13 18:40:00,1.5499,1.55016,1.54956,1.54972,4995700004.0
2005-04-13 18:45:00,1.54992,1.55028,1.54973,1.55025,2664700001.0
2005-04-13 18:50:00,1.55015,1.55017,1.54957,1.55012,4821000003.0
2005-04-13 18:55:00,1.5501,1.55027,1.54964,1.54972,6211300037.0
2005-04-13 19:00:00,1.54986,1.55017,1.54971,1.55,2134100009.0
2005-04-13 19:05:00,1.55,1.55013,1.54947,1.54954,6335900028.0
2005-04-13 19:10:00,1.54951,1.54982,1.54944,1.54965,3959699992.0
2005-04-13 19:15:00,1.54972,1.54977,1.54946,1.54963,5181000040.0
2005-04-13 19:20:00,1.54972,1.54981,1.5493,1.54954,3897700033.0
2005-04-13 19:25:00,1.5496,1.54971,1.5493,1.54935,4536599999.0
2005-04-13 19:30:00,1.5497,1.54977,1.54929,1.54977,5996200008.0
2005-04-13 19:35:00,1.54976,1.54992,1.54918,1.54975,3904200005.0
2005-04-13 19:40:00,1.54973,1.55009,1.54943,1.54948,2863200006.0
2005-04-13 19:45:00,1.54956,1.54973,1.54937,1.54973,3148899996.0
2005-04-13 19:50:00,1.5497,1.54985,1.54949,1.54962,2079600018.0
2005-04-13 19:55:00,1.54967,1.54987,1.54951,1.54985,5897100026.0
2005-04-13 20:00:00,1.54988,1.54993,1.54949,1.54977,2496699988.0
2005-04-13 20:05:00,1.54968,1.54983,1.54946,1.54957,2656899993.0
2005-04-13 20:10:00,1.5497,1.5498,1.54934,1.54962,3701599999.0
2005-04-13 20:15:00,1.54964,1.55008,1.54946,1.54993,4268000002.0
2005-04-13 20:20:00,1.55007,1.55018,1.54985,1.54993,2961099998.0
2005-04-13 20:25:00,1.54992,1.55016,1.54971,1.55008,5518000041.0
2005-04-13 20:30:00,1.5501,1.5503,1.54984,1.55005,1590300015.0
2005-04-13 20:35:00,1.54991,1.5502,1.54973,1.54973,4860800006.0
2005-04-13 20:40:00,1.54992,1.55027,1.5497,1.54977,4377000006.0
2005-04-13 20:45:00,1.54984,1.55022,1.5497,1.54998,4172600021.0
2005-04-13 20:50:00,1.5501,1.55012,1.54964,1.54987,4396700015.0
2005-04-13 20:55:00,1.54986,1.5501,1.54977,1.5501,7840200025.0
2005-04-13 21:00:00,1.5499,1.5501,1.54965,1.5498,7059500022.0
2005-04-13 21:05:00,1.54983,1.55003,1.54954,1.54967,2728399993.0
2005-04-13 21:10:00,1.5497,1.54988,1.54959,1.54975,3742600000.0
2005-04-13 21:15:00,1.54981,1.55002,1.54955,1.5496,4207500005.0
2005-04-13 21:20:00,1.54949,1.54985,1.54935,1.54943,3605399996.0
2005-04-13 21:25:00,1.54954,1.54993,1.54943,1.54947,3795500012.0
2005-04-13 21:30:00,1.54977,1.55,1.54952,1.54954,4395500013.0
2005-04-13 21:35:00,1.54949,1.55008,1.54947,1.54987,1853100006.0
2005-04-13 21:40:00,1.54998,1.55007,1.54961,1.54987,4444600004.0
2005-04-13 21:45:00,1.54975,1.54995,1.54957,1.54958,5296199996.0
2005-04-13 21:50:00,1.54955,1.54968,1.54942,1.5495,3636700012.0
2005-04-13 21:55:00,1.54945,1.54973,1.54935,1.5496,3402800000.0
2005-04-13 22:00:00,1.54962,1.5498,1.54936,1.54961,2655700001.0
2005-04-13 22:05:00,1.54966,1.54985,1.5493,1.54964,2135900005.0
2005-04-13 22:10:00,1.54962,1.5498,1.54939,1.54967,1978600009.0
2005-04-13 22:15:00,1.54973,1.54991,1.54929,1.54952,1853099999.0
2005-04-13 22:20:00,1.54955,1.54973,1.54934,1.54953,2063600009.0
2005-04-13 22:25:00,1.54956,1.54956,1.54909,1.54922,3161200004.0
2005-04-13 22:30:00,1.54913,1.5496,1.54894,1.54932,1751100006.0
2005-04-13 22:35:00,1.54945,1.54945,1.54895,1.54914,2611000012.0
2005-04-13 22:40:00,1.54916,1.54948,1.54893,1.54906,3279899995.0
2005-04-13 22:45:00,1.54925,1.54968,1.54904,1.54917,1713500011.0
2005-04-13 22:50:00,1.54942,1.5495,1.54892,1.54925,1921299993.0
2005-04-13 22:55:00,1.54924,1.5496,1.54902,1.54902,1997700009.0
2005-04-13 23:00:00,1.54891,1.54988,1.54891,1.54949,1367300012.0
2005-04-13 23:05:00,1.54945,1.54954,1.54892,1.5493,1860399987.0
2005-04-13 23:10:00,1.54947,1.54969,1.54919,1.54941,1649199997.0
2005-04-13 23:15:00,1.54952,1.54964,1.54894,1.54947,1650800016.0
2005-04-13 23:20:00,1.5493,1.54958,1.54914,1.5495,1218800000.0
2005-04-13 23:25:00,1.54918,1.54953,1.54909,1.5494,1063800006.0
2005-04-13 23:30:00,1.54939,1.54965,1.54902,1.54933,939400005.0
2005-04-13 23:35:00,1.5494,1.54943,1.5491,1.54931,1020700012.0
2005-04-13 23:40:00,1.54927,1.54979,1.5492,1.54944,1294600013.0
2005-04-13 23:45:00,1.54938,1.54957,1.54932,1.54932,722099999.0
2005-04-13 23:50:00,1.54958,1.54962,1.54915,1.54921,1557300001.0
2005-04-13 23:55:00,1.5495,1.54958,1.54918,1.54929,564200005.0
2005-04-14 00:00:00,1.54923,1.54948,1.54911,1.54934,1127600010.0
2005-04-14 00:05:00,1.54954,1.54973,1.54907,1.54948,1253400009.0
2005-04-14 00:10:00,1.5495,1.54955,1.54896,1.54936,1107199998.0
2005-04-14 00:15:00,1.54927,1.54951,1.549,1.5494,1253100006.0
2005-04-14 00:20:00,1.54942,1.54942,1.54911,1.54929,1308399999.0
2005-04-14 00:25:00,1.54938,1.5498,1.54922,1.5493,993700009.0
2005-04-14 00:30:00,1.54933,1.54955,1.54913,1.54932,1152799999.0
2005-04-14 00:35:00,1.54916,1.54964,1.549,1.54914,939199998.0
2005-04-14 00:40:00,1.54955,1.54968,1.54898,1.54914,1378700000.0
2005-04-14 00:45:00,1.54937,1.54957,1.54915,1.54943,1316600006.0
2005-04-14 00:50:00,1.54925,1.5496,1.5492,1.54938,1450800009.0
2005-04-14 00:55:00,1.5495,1.54959,1.54915,1.54931,1124300003.0
2005-04-14 01:00:00,1.54932,1.5495,1.54906,1.54923,1303999992.0
2005-04-14 01:05:00,1.54925,1.54953,1.5491,1.54953,1661700004.0
2005-04-14 01:10:00,1.54948,1.54958,1.54904,1.54955,1065699996.0
2005-04-14 01:15:00,1.54948,1.54958,1.54904,1.5495,1707800002.0
2005-04-14 01:20:00,1.54955,1.54962,1.54916,1.54927,582600004.0
2005-04-14 01:25:00,1.54923,1.54953,1.54908,1.54953,1128199999.0
2005-04-14 01:30:00,1.54935,1.54956,1.54909,1.54945,1186800004.0
2005-04-14 01:35:00,1.54925,1.54957,1.5492,1.5492,1273500002.0
2005-04-14 01:40:00,1.54937,1.54956,1.5492,1.54955,958800001.0
2005-04-14 01:45:00,1.54955,1.54958,1.54916,1.54953,961200004.0
2005-04-14 01:50:00,1.5493,1.54964,1.54912,1.54945,864300008.0
2005-04-14 01:55:00,1.54926,1.54953,1.54916,1.54938,888800008.0
2005-04-14 02:00:00,1.54941,1.55004,1.54919,1.54942,1331600004.0
2005-04-14 02:05:00,1.54936,1.54948,1.549,1.54925,1366200005.0
2005-04-14 02:10:00,1.54932,1.54947,1.54912,1.54925,921099999.0
2005-04-14 02:15:00,1.54914,1.54928,1.549,1.54926,443200003.0
2005-04-14 02:20:00,1.54909,1.54927,1.54877,1.54926,1371499996.0
2005-04-14 02:25:00,1.54925,1.54925,1.54896,1.54925,1239900002.0
2005-04-14 02:30:00,1.5491,1.54927,1.5489,1.54927,846600001.0
2005-04-14 02:35:00,1.54916,1.54939,1.54904,1.54913,1518299997.0
2005-04-14 02:40:00,1.54928,1.54952,1.5492,1.54921,1078400006.0
2005-04-14 02:45:00,1.54922,1.54971,1.54915,1.54938,1083199994.0
2005-04-14 02:50:00,1.5494,1.54954,1.54921,1.54949,1227400002.0
2005-04-14 02:55:00,1.54938,1.54938,1.54904,1.5492,909300009.0
2005-04-14 03:00:00,1.5492,1.54944,1.54896,1.54917,951300001.0
2005-04-14 03:05:00,1.5493,1.54939,1.54899,1.54918,1085300003.0
2005-04-14 03:10:00,1.54911,1.54939,1.54902,1.5492,1225899998.0
2005-04-14 03:15:00,1.54914,1.54939,1.54885,1.54916,871499999.0
2005-04-14 03:20:00,1.54916,1.5495,1.54866,1.54924,1005500000.0
2005-04-14 03:25:00,1.54945,1.54953,1.54881,1.5491,1301199994.0
2005-04-14 03:30:00,1.54896,1.54943,1.54896,1.54927,1592400001.0
2005-04-14 03:35:00,1.5493,1.54965,1.5493,1.54956,857999995.0
2005-04-14 03:40:00,1.54944,1.54972,1.54927,1.54962,1087599993.0
2005-04-14 03:45:00,1.54968,1.54975,1.54926,1.54949,1730300009.0
2005-04-14 03:50:00,1.54944,1.54963,1.54928,1.54948,1118200013.0
2005-04-14 03:55:00,1.54967,1.55009,1.54934,1.54934,1636400005.0
2005-04-14 04:00:00,1.54948,1.55032,1.54947,1.55029,1100499993.0
2005-04-14 04:05:00,1.55025,1.55052,1.54944,1.55052,1495700008.0
2005-04-14 04:10:00,1.55043,1.55066,1.54958,1.5503,1488900003.0
2005-04-14 04:15:00,1.55039,1.55052,1.54999,1.55015,1407600000.0
2005-04-14 04:20:00,1.55019,1.55028,1.5499,1.55012,1274599997.0
2005-04-14 04:25:00,1.55012,1.55038,1.54999,1.5501,827400002.0
2005-04-14 04:30:00,1.55008,1.55033,1.55008,1.55008,453200003.0
2005-04-14 04:35:00,1.55,1.55024,1.54969,1.54982,1347400006.0
2005-04-14 04:40:00,1.54986,1.55018,1.54974,1.55004,964299999.0
2005-04-14 04:45:00,1.54983,1.55043,1.54983,1.55002,1509300003.0
2005-04-14 04:50:00,1.54985,1.55026,1.54976,1.55013,1272299993.0
2005-04-14 04:55:00,1.55012,1.55066,1.54998,1.55036,1931000002.0
2005-04-14 05:00:00,1.55047,1.55052,1.55021,1.55045,1327599994.0
2005-04-14 05:05:00,1.5505,1.55062,1.55009,1.55044,1071300010.0
2005-04-14 05:10:00,1.55034,1.55046,1.5501,1.5502,1076600000.0
2005-04-14 05:15:00,1.55033,1.55055,1.55011,1.55025,954199995.0
2005-04-14 05:20:00,1.55027,1.55047,1.54982,1.55011,1049800007.0
2005-04-14 05:25:00,1.55023,1.55046,1.54997,1.55004,1927100000.0
2005-04-14 05:30:00,1.5504,1.55066,1.55014,1.55043,1321399998.0
2005-04-14 05:35:00,1.55048,1.55067,1.54996,1.55047,1612200000.0
2005-04-14 05:40:00,1.55052,1.55053,1.55016,1.5503,958700002.0
2005-04-14 05:45:00,1.55043,1.55052,1.55019,1.55047,2050200016.0
2005-04-14 05:50:00,1.55055,1.55058,1.54996,1.55005,1777699994.0
2005-04-14 05:55:00,1.55031,1.55055,1.55,1.55018,1229800005.0
2005-04-14 06:00:00,1.5505,1.55055,1.54998,1.55039,1542199998.0
2005-04-14 06:05:00,1.5505,1.55085,1.55034,1.55068,1552599998.0
2005-04-14 06:10:00,1.55047,1.55085,1.55023,1.55053,1054999997.0
2005-04-14 06:15:00,1.55047,1.5509,1.55043,1.5505,1494500001.0
2005-04-14 06:20:00,1.55075,1.55078,1.55045,1.55078,1329000002.0
2005-04-14 06:25:00,1.55072,1.55105,1.55045,1.55092,1369999993.0
2005-04-14 06:30:00,1.55105,1.55112,1.55085,1.55112,1183300002.0
2005-04-14 06:35:00,1.55108,1.55117,1.55081,1.55105,1109500001.0
2005-04-14 06:40:00,1.55107,1.55115,1.55091,1.55093,890699995.0
2005-04-14 06:45:00,1.5511,1.55138,1.55073,1.55108,1507400003.0
2005-04-14 06:50:00,1.5509,1.55136,1.5509,1.55103,1376500002.0
2005-04-14 06:55:00,1.55117,1.55121,1.55086,1.55105,1272100010.0
2005-04-14 07:00:00,1.55104,1.55155,1.55101,1.55134,1717800002.0
2005-04-14 07:05:00,1.55135,1.55161,1.5512,1.55143,1256600006.0
2005-04-14 07:10:00,1.55129,1.55175,1.55129,1.55146,861700004.0
2005-04-14 07:15:00,1.55149,1.55165,1.5513,1.55151,1363900005.0
2005-04-14 07:20:00,1.55149,1.55164,1.55053,1.55125,1427099997.0
2005-04-14 07:25:00,1.55136,1.55162,1.55123,1.55129,1354300005.0
2005-04-14 07:30:00,1.5514,1.55156,1.55098,1.55143,1292699999.0
2005-04-14 07:35:00,1.55146,1.55163,1.55126,1.55144,987499996.0
2005-04-14 07:40:00,1.55165,1.55168,1.55133,1.55153,1513100000.0
2005-04-14 07:45:00,1.55148,1.55165,1.55125,1.55142,973900006.0
2005-04-14 07:50:00,1.5515,1.55174,1.55137,1.55169,944200000.0
2005-04-14 07:55:00,1.55152,1.55175,1.55126,1.55154,1030299997.0
2005-04-14 08:00:00,1.55162,1.55191,1.55148,1.55163,1372299996.0
2005-04-14 08:05:00,1.55165,1.55197,1.55146,1.55157,1752799993.0
2005-04-14 08:10:00,1.5507,1.55167,1.5507,1.55125,1399900002.0
2005-04-14 08:15:00,1.55135,1.55157,1.55115,1.55146,1464300003.0
2005-04-14 08:20:00,1.55148,1.55155,1.55113,1.55119,1351800007.0
2005-04-14 08:25:00,1.55144,1.55153,1.55111,1.55129,1061200000.0
2005-04-14 08:30:00,1.55132,1.5515,1.55108,1.55133,1464999998.0
2005-04-14 08:35:00,1.55132,1.55209,1.55113,1.55158,1457999999.0
2005-04-14 08:40:00,1.5516,1.55212,1.55155,1.55186,1280099997.0
2005-04-14 08:45:00,1.55195,1.55207,1.55131,1.55144,1361299993.0
2005-04-14 08:50:00,1.55153,1.55177,1.55141,1.55149,1461399991.0
2005-04-14 08:55:00,1.55159,1.55171,1.55129,1.55171,1165200017.0
2005-04-14 09:00:00,1.55165,1.55205,1.5514,1.55174,1490300009.0
2005-04-14 09:05:00,1.55172,1.55187,1.55135,1.55143,1591000006.0
2005-04-14 09:10:00,1.55142,1.5517,1.55141,1.5516,1018900000.0
2005-04-14 09:15:00,1.55145,1.5517,1.55139,1.5517,1184699997.0
2005-04-14 09:20:00,1.55164,1.55195,1.55143,1.55183,1494599998.0
2005-04-14 09:25:00,1.55165,1.55182,1.55133,1.55138,1199700001.0
2005-04-14 09:30:00,1.55153,1.55178,1.55134,1.55166,1485400004.0
2005-04-14 09:35:00,1.55161,1.55201,1.55148,1.55182,1317000003.0
2005-04-14 09:40:00,1.55178,1.55201,1.55143,1.55143,1142399991.0
2005-04-14 09:45:00,1.55154,1.55178,1.55137,1.55163,1486000000.0
2005-04-14 09:50:00,1.55175,1.55186,1.55143,1.55149,1244800001.0
2005-04-14 09:55:00,1.5517,1.55192,1.55143,1.55153,1325700001.0
2005-04-14 10:00:00,1.55167,1.55188,1.55137,1.55177,1387800008.0
2005-04-14 10:05:00,1.55193,1.55207,1.55152,1.5516,1705200003.0
2005-04-14 10:10:00,1.5517,1.55187,1.55158,1.55177,1275799992.0
2005-04-14 10:15:00,1.55176,1.55188,1.55142,1.55159,1392800002.0
2005-04-14 10:20:00,1.55152,1.55188,1.55142,1.55162,1422300016.0
2005-04-14 10:25:00,1.5516,1.5518,1.55145,1.55158,1472900006.0
2005-04-14 10:30:00,1.55152,1.55185,1.55144,1.55146,1085099996.0
2005-04-14 10:35:00,1.55168,1.55206,1.55154,1.55197,1241899996.0
2005-04-14 10:40:00,1.55165,1.55209,1.55143,1.55194,1538299986.0
2005-04-14 10:45:00,1.55195,1.55215,1.55168,1.552,1170499998.0
2005-04-14 10:50:00,1.55205,1.55238,1.55173,1.55222,1647599996.0
2005-04-14 10:55:00,1.55207,1.55248,1.55189,1.55248,1703800005.0
2005-04-14 11:00:00,1.55248,1.5528,1.55218,1.55235,1065200004.0
2005-04-14 11:05:00,1.55239,1.55258,1.55219,1.55249,1279299997.0
2005-04-14 11:10:00,1.55244,1.55285,1.55237,1.55259,1410099990.0
2005-04-14 11:15:00,1.55249,1.55264,1.55214,1.55223,1484100004.0
2005-04-14 11:20:00,1.55218,1.55249,1.55193,1.55248,1486999994.0
2005-04-14 11:25:00,1.55245,1.55258,1.5521,1.55236,1601099996.0
2005-04-14 11:30:00,1.55258,1.55309,1.55231,1.55306,1712100004.0
2005-04-14 11:35:00,1.55294,1.55342,1.55274,1.55334,1344200003.0
2005-04-14 11:40:00,1.55327,1.55373,1.55308,1.55311,1486599998.0
2005-04-14 11:45:00,1.55316,1.55337,1.55266,1.55325,1540099991.0
2005-04-14 11:50:00,1.55326,1.55408,1.55311,1.55376,1561599993.0
2005-04-14 11:55:00,1.55389,1.55403,1.55314,1.55316,1581500008.0
2005-04-14 12:00:00,1.55343,1.55362,1.55328,1.55338,1076300002.0
2005-04-14 12:05:00,1.55343,1.55363,1.55303,1.55333,1382099996.0
2005-04-14 12:10:00,1.5533,1.55352,1.55313,1.55325,1422800009.0
2005-04-14 12:15:00,1.55329,1.55369,1.55321,1.55358,1550200005.0
2005-04-14 12:20:00,1.55355,1.55399,1.5535,1.55397,1521400006.0
2005-04-14 12:25:00,1.55385,1.5542,1.55359,1.55401,1545000001.0
2005-04-14 12:30:00,1.55423,1.55436,1.55395,1.55404,1594500005.0
2005-04-14 12:35:00,1.5542,1.5542,1.55362,1.55371,972200005.0
2005-04-14 12:40:00,1.55374,1.554,1.55345,1.55361,1582200005.0
2005-04-14 12:45:00,1.55367,1.5539,1.55351,1.55359,1400000004.0
2005-04-14 12:50:00,1.55349,1.55375,1.55333,1.55364,1536800005.0
2005-04-14 12:55:00,1.55346,1.55411,1.55339,1.55391,1225700000.0
2005-04-14 13:00:00,1.55412,1.55415,1.55378,1.55409,1198100010.0
2005-04-14 13:05:00,1.5541,1.55432,1.55391,1.55409,1131300007.0
2005-04-14 13:10:00,1.55401,1.55428,1.55382,1.55392,1524900006.0
2005-04-14 13:15:00,1.55412,1.55454,1.55384,1.5543,1417800004.0
2005-04-14 13:20:00,1.5545,1.55479,1.55425,1.55443,1416600004.0
2005-04-14 13:25:00,1.55455,1.55466,1.55407,1.55413,1692600000.0
2005-04-14 13:30:00,1.55428,1.55444,1.55391,1.55409,1699699996.0
2005-04-14 13:35:00,1.55429,1.55447,1.55396,1.55417,1249399994.0
2005-04-14 13:40:00,1.55412,1.55452,1.55403,1.55424,1444200004.0
2005-04-14 13:45:00,1.55437,1.55447,1.55402,1.55424,1638900006.0
2005-04-14 13:50:00,1.55432,1.55446,1.55407,1.55431,1710100006.0
2005-04-14 13:55:00,1.55442,1.55454,1.55419,1.5542,1444300003.0
2005-04-14 14:00:00,1.5543,1.55451,1.55399,1.55413,1324600004.0
2005-04-14 14:05:00,1.55418,1.55464,1.55418,1.55463,1363999990.0
2005-04-14 14:10:00,1.55455,1.55467,1.55416,1.55437,1384800010.0
2005-04-14 14:15:00,1.55446,1.55474,1.5543,1.55434,1741499999.0
2005-04-14 14:20:00,1.55437,1.5546,1.55421,1.55442,1853699993.0
2005-04-14 14:25:00,1.55457,1.55484,1.55432,1.55474,1383900002.0
2005-04-14 14:30:00,1.55468,1.55483,1.55376,1.55419,1356099986.0
2005-04-14 14:35:00,1.55428,1.55442,1.55406,1.55428,1208199992.0
2005-04-14 14:40:00,1.55433,1.55457,1.5541,1.5541,1827400006.0
2005-04-14 14:45:00,1.55403,1.55479,1.55403,1.55445,1798600016.0
2005-04-14 14:50:00,1.55482,1.55498,1.55435,1.55459,1775499994.0
2005-04-14 14:55:00,1.55481,1.55511,1.55473,1.55488,1190100004.0
2005-04-14 15:00:00,1.55513,1.55521,1.55472,1.55476,1755999994.0
2005-04-14 15:05:00,1.55486,1.55507,1.55439,1.55462,1094000002.0
2005-04-14 15:10:00,1.55463,1.5548,1.55435,1.5547,1467000006.0
2005-04-14 15:15:00,1.55449,1.5551,1.55431,1.55488,1529300007.0
2005-04-14 15:20:00,1.55519,1.55539,1.55478,1.55502,1361300008.0
2005-04-14 15:25:00,1.55522,1.5554,1.55493,1.55495,1736099997.0
2005-04-14 15:30:00,1.55528,1.55598,1.55496,1.55561,1586399999.0
2005-04-14 15:35:00,1.55577,1.55595,1.55523,1.55562,1216300001.0
2005-04-14 15:40:00,1.5554,1.55593,1.55522,1.55564,1261400010.0
2005-04-14 15:45:00,1.55558,1.55643,1.55553,1.55627,1677299993.0
2005-04-14 15:50:00,1.55623,1.55636,1.55585,1.55609,1151400001.0
2005-04-14 15:55:00,1.55603,1.55646,1.55589,1.55616,1802400007.0
2005-04-14 16:00:00,1.55642,1.55711,1.55627,1.55656,1496700007.0
2005-04-14 16:05:00,1.5565,1.55665,1.5562,1.55637,955800001.0
2005-04-14 16:10:00,1.55633,1.55639,1.5558,1.5561,1859699996.0
2005-04-14 16:15:00,1.55573,1.55618,1.55573,1.5558,1462800004.0
2005-04-14 16:20:00,1.55581,1.5563,1.55567,1.55609,1189599993.0
2005-04-14 16:25:00,1.55624,1.55641,1.55589,1.55594,1520400011.0
2005-04-14 16:30:00,1.55564,1.55603,1.55555,1.55572,1262899997.0
2005-04-14 16:35:00,1.55577,1.55612,1.5552,1.55531,1220900014.0
2005-04-14 16:40:00,1.55525,1.5558,1.55518,1.5558,1734700009.0
2005-04-14 16:45:00,1.55585,1.55591,1.55542,1.55559,1447800002.0
2005-04-14 16:50:00,1.55557,1.55571,1.55506,1.5551,1428900004.0
2005-04-14 16:55:00,1.55542,1.55553,1.55482,1.55553,1224300001.0
2005-04-14 17:00:00,1.55558,1.55571,1.55522,1.5554,1516200007.0
2005-04-14 17:05:00,1.55553,1.55553,1.55486,1.55514,1219199999.0
2005-04-14 17:10:00,1.55514,1.55528,1.55479,1.55494,1338900001.0
2005-04-14 17:15:00,1.55506,1.5555,1.55481,1.55528,1619799987.0
2005-04-14 17:20:00,1.55543,1.55578,1.55517,1.5555,1598800005.0
2005-04-14 17:25:00,1.55556,1.55585,1.55535,1.55553,982899996.0
2005-04-14 17:30:00,1.55555,1.55579,1.55492,1.55527,1589100008.0
2005-04-14 17:35:00,1.55521,1.55572,1.55503,1.55572,1345299994.0
2005-04-14 17:40:00,1.55563,1.55594,1.55522,1.55559,1390700005.0
2005-04-14 17:45:00,1.55537,1.55575,1.55535,1.55552,1542499993.0
2005-04-14 17:50:00,1.55568,1.55571,1.55539,1.55542,1018299996.0
2005-04-14 17:55:00,1.55542,1.55563,1.5552,1.55548,1598100005.0
2005-04-14 18:00:00,1.55553,1.5558,1.55537,1.5555,8718999991.0
2005-04-14 18:05:00,1.5556,1.55566,1.55533,1.55556,8547599992.0
2005-04-14 18:10:00,1.55569,1.55574,1.55524,1.5554,7811899995.0
2005-04-14 18:15:00,1.55525,1.55561,1.55503,1.55549,7976200021.0
2005-04-14 18:20:00,1.55553,1.55568,1.55538,1.5555,5125199998.0
2005-04-14 18:25:00,1.5554,1.55555,1.55498,1.55507,4280499994.0
2005-04-14 18:30:00,1.55515,1.5555,1.55496,1.5555,7298900038.0
2005-04-14 18:35:00,1.55535,1.55544,1.555,1.55525,8674300017.0
2005-04-14 18:40:00,1.55529,1.55576,1.55525,1.55547,3916400011.0
2005-04-14 18:45:00,1.55555,1.55565,1.55516,1.55555,2845500006.0
2005-04-14 18:50:00,1.5555,1.55582,1.55498,1.55524,5650700017.0
2005-04-14 18:55:00,1.55528,1.55537,1.55493,1.55512,5444500017.0
2005-04-14 19:00:00,1.55494,1.5552,1.55484,1.55501,2476800014.0
2005-04-14 19:05:00,1.55516,1.5553,1.55492,1.55517,6695000026.0
2005-04-14 19:10:00,1.55513,1.55545,1.55508,1.55527,3694599988.0
2005-04-14 19:15:00,1.55518,1.55537,1.55506,1.55517,4965000001.0
2005-04-14 19:20:00,1.55516,1.55523,1.55461,1.5548,3193700016.0
2005-04-14 19:25:00,1.5549,1.55501,1.55458,1.55484,4852200019.0
2005-04-14 19:30:00,1.55486,1.55502,1.55466,1.55482,4370699997.0
2005-04-14 19:35:00,1.55467,1.55509,1.55443,1.55477,3902700019.0
2005-04-14 19:40:00,1.55493,1.55545,1.55488,1.5552,2823899998.0
2005-04-14 19:45:00,1.55519,1.55558,1.55504,1.55539,3094300011.0
2005-04-14 19:50:00,1.55525,1.55551,1.55505,1.5552,1973300004.0
2005-04-14 19:55:00,1.55538,1.55556,1.55492,1.55537,6167200000.0
2005-04-14 20:00:00,1.55536,1.55557,1.55502,1.55541,2388700001.0
2005-04-14 20:05:00,1.55535,1.55552,1.55496,1.5553,3072500018.0
2005-04-14 20:10:00,1.55523,1.55545,1.55493,1.55534,3368200005.0
2005-04-14 20:15:00,1.5554,1.5555,1.55517,1.5553,4180300015.0
2005-04-14 20:20:00,1.5555,1.5555,1.55509,1.5553,3295600001.0
2005-04-14 20:25:00,1.55518,1.55556,1.55499,1.555,3610500001.0
2005-04-14 20:30:00,1.5555,1.5555,1.55516,1.55535,2107400002.0
2005-04-14 20:35:00,1.5552,1.55552,1.55504,1.55533,4753999997.0
2005-04-14 20:40:00,1.55547,1.55561,1.55505,1.55551,4296400007.0
2005-04-14 20:45:00,1.55552,1.55592,1.55528,1.5556,4719599994.0
2005-04-14 20:50:00,1.55556,1.5557,1.55533,1.5555,6520200010.0
2005-04-14 20:55:00,1.5556,1.5556,1.5549,1.5552,8201700023.0
2005-04-14 21:00:00,1.5549,1.5552,1.55468,1.55469,7216500022.0
2005-04-14 21:05:00,1.5549,1.55508,1.5547,1.55487,2784399999.0
2005-04-14 21:10:00,1.55494,1.55509,1.55474,1.55484,3516100011.0
2005-04-14 21:15:00,1.55485,1.55499,1.5545,1.5547,4440000028.0
2005-04-14 21:20:00,1.55474,1.55497,1.55464,1.55479,3705200027.0
2005-04-14 21:25:00,1.5549,1.55514,1.55458,1.55506,4005699998.0
2005-04-14 21:30:00,1.55495,1.55517,1.55475,1.5551,5012800007.0
2005-04-14 21:35:00,1.55496,1.55508,1.55477,1.555,1458900001.0
2005-04-14 21:40:00,1.55491,1.55505,1.55451,1.55462,4353600010.0
2005-04-14 21:45:00,1.55448,1.55503,1.55448,1.55467,5265400000.0
2005-04-14 21:50:00,1.55485,1.55503,1.5546,1.55488,3284900004.0
2005-04-14 21:55:00,1.55462,1.55507,1.55447,1.55472,3044500006.0
2005-04-14 22:00:00,1.5549,1.55507,1.55476,1.55495,2951099996.0
2005-04-14 22:05:00,1.55493,1.5551,1.55461,1.5548,1975600011.0
2005-04-14 22:10:00,1.55492,1.55493,1.55457,1.55471,1802700001.0
2005-04-14 22:15:00,1.55484,1.55507,1.55456,1.55478,1787000009.0
2005-04-14 22:20:00,1.55472,1.55519,1.55456,1.55476,1890100010.0
2005-04-14 22:25:00,1.55486,1.555,1.55442,1.55489,3013399998.0
2005-04-14 22:30:00,1.55484,1.55502,1.55442,1.5549,1848100009.0
2005-04-14 22:35:00,1.55497,1.55501,1.55449,1.5546,2594200000.0
2005-04-14 22:40:00,1.55473,1.55493,1.55436,1.55466,3884000002.0
2005-04-14 22:45:00,1.55476,1.55514,1.5544,1.55484,1816099999.0
2005-04-14 22:50:00,1.55501,1.55504,1.55443,1.55456,1495200001.0
2005-04-14 22:55:00,1.55501,1.55513,1.55462,1.5549,1373399996.0
2005-04-14 23:00:00,1.55452,1.55508,1.55433,1.55497,1120100001.0
2005-04-14 23:05:00,1.55476,1.55515,1.55444,1.55482,1635999994.0
2005-04-14 23:10:00,1.55458,1.55503,1.55441,1.55464,1749200000.0
2005-04-14 23:15:00,1.55438,1.55495,1.55428,1.55474,1486300008.0
2005-04-14 23:20:00,1.55469,1.55487,1.55441,1.55448,807000002.0
2005-04-14 23:25:00,1.55467,1.55488,1.55453,1.55474,684400002.0
2005-04-14 23:30:00,1.55465,1.55488,1.55428,1.5546,1937000009.0
2005-04-14 23:35:00,1.55473,1.55482,1.55451,1.55467,685500004.0
2005-04-14 23:40:00,1.55465,1.55511,1.55426,1.55505,1538500016.0
2005-04-14 23:45:00,1.55489,1.55504,1.55471,1.55482,878300005.0
2005-04-14 23:50:00,1.55458,1.55508,1.55455,1.55472,1301300003.0
2005-04-14 23:55:00,1.55481,1.55522,1.55469,1.55498,1074799999.0
2005-04-15 00:00:00,1.555,1.55509,1.5548,1.55496,1004999995.0
2005-04-15 00:05:00,1.55475,1.55499,1.55443,1.55468,1042399996.0
2005-04-15 00:10:00,1.55463,1.55485,1.55448,1.5547,1339800000.0
2005-04-15 00:15:00,1.55466,1.55485,1.55447,1.55484,1637200010.0
2005-04-15 00:20:00,1.55472,1.55524,1.55438,1.55489,1025100001.0
2005-04-15 00:25:00,1.55477,1.55535,1.55473,1.55491,1534900007.0
2005-04-15 00:30:00,1.55508,1.55515,1.55479,1.55498,1152599995.0
2005-04-15 00:35:00,1.55503,1.55515,1.55484,1.555,536300000.0
2005-04-15 00:40:00,1.55508,1.55525,1.55475,1.55494,1021700011.0
2005-04-15 00:45:00,1.55487,1.55517,1.55486,1.555,901200005.0
2005-04-15 00:50:00,1.55471,1.55524,1.55466,1.55504,1273300012.0
2005-04-15 00:55:00,1.55487,1.55518,1.55477,1.55512,1024100001.0
2005-04-15 01:00:00,1.55532,1.55534,1.55487,1.55508,1344200010.0
2005-04-15 01:05:00,1.55495,1.55515,1.55468,1.55475,1061399995.0
2005-04-15 01:10:00,1.55483,1.55497,1.55449,1.55489,1153400003.0
2005-04-15 01:15:00,1.55488,1.55497,1.55442,1.55464,984099999.0
2005-04-15 01:20:00,1.5547,1.55486,1.5543,1.5545,1073099998.0
2005-04-15 01:25:00,1.55457,1.55471,1.55429,1.55452,1514499987.0
2005-04-15 01:30:00,1.55459,1.55493,1.55414,1.55467,1258300003.0
2005-04-15 01:35:00,1.5547,1.55477,1.55435,1.55442,1348600006.0
2005-04-15 01:40:00,1.55441,1.55476,1.55415,1.55449,1323499997.0
2005-04-15 01:45:00,1.5548,1.55494,1.55455,1.55468,993199999.0
2005-04-15 01:50:00,1.55475,1.5548,1.55432,1.5545,1250499992.0
2005-04-15 01:55:00,1.5545,1.55463,1.55418,1.55447,815600009.0
2005-04-15 02:00:00,1.55412,1.55455,1.55389,1.5543,1706699996.0
2005-04-15 02:05:00,1.55425,1.55455,1.55407,1.55433,1317299997.0
2005-04-15 02:10:00,1.55424,1.55455,1.55411,1.55438,1256500009.0
2005-04-15 02:15:00,1.5544,1.55448,1.5542,1.55446,541900002.0
2005-04-15 02:20:00,1.55438,1.55466,1.55424,1.55466,1436900001.0
2005-04-15 02:25:00,1.55431,1.55462,1.55425,1.55446,1180999995.0
2005-04-15 02:30:00,1.55427,1.55464,1.55419,1.5545,1362300006.0
2005-04-15 02:35:00,1.55468,1.55468,1.5542,1.5546,1187699996.0
2005-04-15 02:40:00,1.55435,1.55469,1.55429,1.55459,1372700003.0
2005-04-15 02:45:00,1.55456,1.55463,1.55415,1.55444,912900004.0
2005-04-15 02:50:00,1.55454,1.55499,1.55438,1.55461,1011500003.0
2005-04-15 02:55:00,1.55448,1.55458,1.55422,1.5544,980500005.0
2005-04-15 03:00:00,1.55463,1.55476,1.55405,1.5545,1410000003.0
2005-04-15 03:05:00,1.55448,1.55469,1.55434,1.55456,1225500005.0
2005-04-15 03:10:00,1.55475,1.55523,1.55467,1.55517,1646600012.0
2005-04-15 03:15:00,1.555,1.55532,1.55494,1.55505,1451699999.0
2005-04-15 03:20:00,1.55519,1.55531,1.55486,1.55508,1183099996.0
2005-04-15 03:25:00,1.55513,1.55533,1.5549,1.5551,841800003.0
2005-04-15 03:30:00,1.55504,1.55543,1.55487,1.55503,1282600003.0
2005-04-15 03:35:00,1.55507,1.5552,1.5549,1.55499,1154000000.0
2005-04-15 03:40:00,1.55503,1.55503,1.55457,1.55465,1392899990.0
2005-04-15 03:45:00,1.55466,1.55488,1.5544,1.55452,1812400002.0
2005-04-15 03:50:00,1.55468,1.55499,1.55458,1.55485,1238499999.0
2005-04-15 03:55:00,1.55483,1.55483,1.55431,1.55452,951399996.0
2005-04-15 04:00:00,1.55449,1.55485,1.55428,1.55485,943199997.0
2005-04-15 04:05:00,1.55469,1.55488,1.55437,1.55461,1409999996.0
2005-04-15 04:10:00,1.5547,1.55485,1.55447,1.55463,1583099999.0
2005-04-15 04:15:00,1.55466,1.55498,1.55434,1.55444,1369299998.0
2005-04-15 04:20:00,1.55437,1.55474,1.55414,1.55452,1808300015.0
2005-04-15 04:25:00,1.55465,1.5547,1.55436,1.55456,1538200001.0
2005-04-15 04:30:00,1.55444,1.55465,1.55439,1.5546,514599996.0
2005-04-15 04:35:00,1.55444,1.55477,1.55435,1.5545,1276899996.0
2005-04-15 04:40:00,1.55457,1.55465,1.55438,1.55442,1032100009.0
2005-04-15 04:45:00,1.55428,1.55468,1.5542,1.5545,1236099999.0
2005-04-15 04:50:00,1.55438,1.55465,1.55427,1.55442,864300001.0
2005-04-15 04:55:00,1.55451,1.5548,1.5543,1.5548,1409300009.0
2005-04-15 05:00:00,1.5546,1.55464,1.55421,1.55441,1494100003.0
2005-04-15 05:05:00,1.55438,1.55473,1.55435,1.5546,1462499996.0
2005-04-15 05:10:00,1.5546,1.55475,1.55423,1.5545,1277100003.0
2005-04-15 05:15:00,1.55457,1.55462,1.55438,1.55438,909299989.0
2005-04-15 05:20:00,1.55431,1.5547,1.55403,1.55452,1511800002.0
2005-04-15 05:25:00,1.55448,1.55459,1.55427,1.5545,1462000007.0
2005-04-15 05:30:00,1.55442,1.55447,1.55417,1.55438,1011600007.0
2005-04-15 05:35:00,1.5543,1.55463,1.55406,1.55417,1209500006.0
2005-04-15 05:40:00,1.55437,1.55448,1.55421,1.55435,593099999.0
2005-04-15 05:45:00,1.55411,1.55455,1.554,1.554,1447300002.0
2005-04-15 05:50:00,1.55447,1.55458,1.55412,1.55433,1644500007.0
2005-04-15 05:55:00,1.55445,1.55473,1.5543,1.55453,1072700004.0
2005-04-15 06:00:00,1.5544,1.55489,1.55434,1.55465,1263500006.0
2005-04-15 06:05:00,1.55451,1.55474,1.55429,1.55465,1607300003.0
2005-04-15 06:10:00,1.55451,1.55468,1.55422,1.55454,1227600008.0
2005-04-15 06:15:00,1.55452,1.55465,1.55434,1.55455,1250700004.0
2005-04-15 06:20:00,1.55453,1.55483,1.55427,1.55462,1197999995.0
2005-04-15 06:25:00,1.5546,1.55502,1.55425,1.55475,1293999999.0
2005-04-15 06:30:00,1.55451,1.55471,1.55442,1.55458,962700005.0
2005-04-15 06:35:00,1.55443,1.55484,1.55443,1.55477,965000002.0
2005-04-15 06:40:00,1.55469,1.55485,1.55438,1.55448,1050800002.0
2005-04-15 06:45:00,1.55457,1.55476,1.55431,1.55448,1715099998.0
2005-04-15 06:50:00,1.55457,1.5548,1.55443,1.5546,1049300002.0
2005-04-15 06:55:00,1.5546,1.55495,1.55451,1.55474,1364100005.0
2005-04-15 07:00:00,1.55476,1.55482,1.55426,1.55446,1660300005.0
2005-04-15 07:05:00,1.55457,1.55459,1.55425,1.55445,1327000002.0
2005-04-15 07:10:00,1.55423,1.55455,1.55423,1.55447,576699999.0
2005-04-15 07:15:00,1.55432,1.55455,1.55414,1.55439,1248900004.0
2005-04-15 07:20:00,1.55436,1.55464,1.55418,1.55439,1575199995.0
2005-04-15 07:25:00,1.55449,1.55462,1.55418,1.55453,1706200008.0
2005-04-15 07:30:00,1.55448,1.55462,1.55427,1.55436,1157800015.0
2005-04-15 07:35:00,1.55446,1.55459,1.55433,1.55442,623999997.0
2005-04-15 07:40:00,1.55429,1.55465,1.55408,1.55434,1458200007.0
2005-04-15 07:45:00,1.55442,1.55456,1.55395,1.55434,1504300009.0
2005-04-15 07:50:00,1.55456,1.55456,1.5542,1.55448,1301199994.0
2005-04-15 07:55:00,1.5545,1.55461,1.55424,1.55439,1176800001.0
2005-04-15 08:00:00,1.55447,1.55459,1.55411,1.55451,1617900017.0
2005-04-15 08:05:00,1.55441,1.5545,1.55382,1.5542,1224700001.0
2005-04-15 08:10:00,1.55382,1.55446,1.55382,1.55401,1398700007.0
2005-04-15 08:15:00,1.55415,1.55472,1.55409,1.55464,1646599988.0
2005-04-15 08:20:00,1.55459,1.55477,1.55402,1.55422,1575800008.0
2005-04-15 08:25:00,1.55408,1.55426,1.55381,1.55404,1186400005.0
2005-04-15 08:30:00,1.55405,1.55431,1.55386,1.55393,1325100014.0
2005-04-15 08:35:00,1.55396,1.5545,1.55379,1.55414,1319100005.0
2005-04-15 08:40:00,1.55409,1.5543,1.55382,1.55416,1383300001.0
2005-04-15 08:45:00,1.55421,1.55447,1.5538,1.5543,1867400001.0
2005-04-15 08:50:00,1.55412,1.55426,1.55376,1.55389,1635299992.0
2005-04-15 08:55:00,1.5539,1.55416,1.55378,1.5541,1558000011.0
2005-04-15 09:00:00,1.55416,1.5542,1.55358,1.55385,1452599999.0
2005-04-15 09:05:00,1.55392,1.55409,1.55352,1.55354,1589500008.0
2005-04-15 09:10:00,1.55355,1.55369,1.55331,1.55346,1499900013.0
2005-04-15 09:15:00,1.55357,1.55375,1.55341,1.55357,1188000007.0
2005-04-15 09:20:00,1.55368,1.55374,1.55336,1.55349,1175999997.0
2005-04-15 09:25:00,1.55355,1.55355,1.55316,1.55332,1193099994.0
2005-04-15 09:30:00,1.55331,1.55378,1.55309,1.55348,1482699991.0
2005-04-15 09:35:00,1.55368,1.55401,1.55349,1.55392,1408000003.0
2005-04-15 09:40:00,1.55379,1.55385,1.55354,1.55371,1453100003.0
2005-04-15 09:45:00,1.55364,1.55381,1.55354,1.55373,1639600003.0
2005-04-15 09:50:00,1.55362,1.55389,1.55343,1.55351,1246800002.0
2005-04-15 09:55:00,1.55355,1.55357,1.55323,1.55346,1447299994.0
2005-04-15 10:00:00,1.55348,1.55376,1.55322,1.55365,1362699993.0
2005-04-15 10:05:00,1.55348,1.55373,1.55286,1.55297,1776400000.0
2005-04-15 10:10:00,1.55287,1.55324,1.55276,1.55317,1500200001.0
2005-04-15 10:15:00,1.55314,1.55338,1.55284,1.55289,1299800017.0
2005-04-15 10:20:00,1.55296,1.55316,1.55265,1.55303,1502500000.0
2005-04-15 10:25:00,1.55312,1.55319,1.55273,1.5528,1393800010.0
2005-04-15 10:30:00,1.55283,1.55313,1.55279,1.553,1653700008.0
2005-04-15 10:35:00,1.55308,1.55353,1.55295,1.55346,1545500007.0
2005-04-15 10:40:00,1.55353,1.55368,1.553,1.55342,1536300002.0
2005-04-15 10:45:00,1.55351,1.55382,1.55321,1.55334,1477900010.0
2005-04-15 10:50:00,1.55343,1.55359,1.55323,1.55348,1545100006.0
2005-04-15 10:55:00,1.55347,1.55359,1.55269,1.55279,1321200003.0
2005-04-15 11:00:00,1.55295,1.55341,1.55275,1.55311,1699699997.0
2005-04-15 11:05:00,1.5534,1.55344,1.55274,1.55287,1246399999.0
2005-04-15 11:10:00,1.55282,1.55295,1.55255,1.55277,1347900008.0
2005-04-15 11:15:00,1.55258,1.55296,1.55234,1.55256,1241800001.0
2005-04-15 11:20:00,1.55251,1.55275,1.5522,1.55245,1490099999.0
2005-04-15 11:25:00,1.55244,1.5528,1.55231,1.55247,1621100001.0
2005-04-15 11:30:00,1.55258,1.55273,1.55236,1.55249,1872699999.0
2005-04-15 11:35:00,1.55251,1.5527,1.55236,1.55253,1446500003.0
2005-04-15 11:40:00,1.55252,1.55288,1.55236,1.55255,1512099990.0
2005-04-15 11:45:00,1.55267,1.55279,1.55229,1.55246,1827100002.0
2005-04-15 11:50:00,1.55237,1.55261,1.55217,1.55237,1759200002.0
2005-04-15 11:55:00,1.55236,1.55278,1.55236,1.55266,1192499997.0
2005-04-15 12:00:00,1.55283,1.55283,1.55233,1.55257,1472200008.0
2005-04-15 12:05:00,1.55258,1.55277,1.55223,1.55248,1185600004.0
2005-04-15 12:10:00,1.55253,1.55262,1.5522,1.55241,1250600006.0
2005-04-15 12:15:00,1.5527,1.55278,1.55238,1.55268,1426700006.0
2005-04-15 12:20:00,1.55244,1.55262,1.5523,1.55261,1067600001.0
2005-04-15 12:25:00,1.55254,1.55273,1.5523,1.55264,1513100000.0
2005-04-15 12:30:00,1.55268,1.55272,1.55222,1.55256,1154100003.0
2005-04-15 12:35:00,1.55275,1.55285,1.55243,1.55246,1289900009.0
2005-04-15 12:40:00,1.5527,1.55286,1.55248,1.55281,1064100003.0
2005-04-15 12:45:00,1.55279,1.55299,1.55248,1.55267,1463500010.0
2005-04-15 12:50:00,1.55255,1.55279,1.55228,1.55261,1462599997.0
2005-04-15 12:55:00,1.55271,1.55282,1.55242,1.55256,1607500005.0
2005-04-15 13:00:00,1.55258,1.55293,1.5523,1.55293,1460200001.0
2005-04-15 13:05:00,1.55276,1.55292,1.55244,1.55267,1303900002.0
2005-04-15 13:10:00,1.55265,1.55278,1.55243,1.55263,1205200006.0
2005-04-15 13:15:00,1.55256,1.55269,1.55204,1.55232,1306000002.0
2005-04-15 13:20:00,1.55243,1.55287,1.55235,1.55247,1535800011.0
2005-04-15 13:25:00,1.55267,1.55287,1.55222,1.55253,1652900002.0
2005-04-15 13:30:00,1.55264,1.55292,1.55249,1.55271,1561899998.0
2005-04-15 13:35:00,1.55265,1.55301,1.55235,1.55272,1640400006.0
2005-04-15 13:40:00,1.55277,1.55284,1.55226,1.55272,1309700000.0
2005-04-15 13:45:00,1.55291,1.55298,1.55234,1.55237,1384800005.0
2005-04-15 13:50:00,1.55242,1.55271,1.55213,1.5527,2017100000.0
2005-04-15 13:55:00,1.55273,1.55285,1.55231,1.55265,1502199991.0
2005-04-15 14:00:00,1.55248,1.5529,1.55226,1.5528,1522000013.0
2005-04-15 14:05:00,1.55283,1.55297,1.55261,1.55284,1629600003.0
2005-04-15 14:10:00,1.55298,1.55316,1.55263,1.55285,1547600006.0
2005-04-15 14:15:00,1.55281,1.55317,1.55261,1.5528,1384800005.0
2005-04-15 14:20:00,1.55278,1.55303,1.55248,1.55288,1829400009.0
2005-04-15 14:25:00,1.55297,1.55311,1.5526,1.55294,1710499996.0
2005-04-15 14:30:00,1.55285,1.55294,1.55204,1.55248,1515100003.0
2005-04-15 14:35:00,1.55255,1.55301,1.55244,1.55301,1512399990.0
2005-04-15 14:40:00,1.55287,1.55313,1.55243,1.55252,1734700004.0
2005-04-15 14:45:00,1.5527,1.55284,1.55233,1.55264,1784499990.0
2005-04-15 14:50:00,1.55276,1.55321,1.5524,1.55289,1408300005.0
2005-04-15 14:55:00,1.55297,1.5532,1.55206,1.55241,1314099995.0
2005-04-15 15:00:00,1.55282,1.55331,1.55202,1.55303,1376300001.0
2005-04-15 15:05:00,1.55302,1.55305,1.55243,1.55267,1397599995.0
2005-04-15 15:10:00,1.55265,1.55312,1.55237,1.55294,1467900000.0
2005-04-15 15:15:00,1.55299,1.55319,1.55271,1.55296,1943100004.0
2005-04-15 15:20:00,1.553,1.55369,1.55293,1.55365,1185899996.0
2005-04-15 15:25:00,1.55378,1.55378,1.5533,1.55333,1294000005.0
2005-04-15 15:30:00,1.55322,1.5535,1.55296,1.55319,1279199997.0
2005-04-15 15:35:00,1.55321,1.55357,1.55307,1.55333,1553799998.0
2005-04-15 15:40:00,1.55336,1.55363,1.55322,1.55324,1266800001.0
2005-04-15 15:45:00,1.553,1.55339,1.5522,1.55339,1751000004.0
2005-04-15 15:50:00,1.55324,1.55347,1.55307,1.55325,1546500005.0
2005-04-15 15:55:00,1.553,1.55328,1.55261,1.55286,1258900002.0
2005-04-15 16:00:00,1.5527,1.55358,1.5527,1.55348,1565599998.0
2005-04-15 16:05:00,1.55344,1.55354,1.55308,1.55312,1459900006.0
2005-04-15 16:10:00,1.55332,1.55362,1.55307,1.55357,1726800005.0
2005-04-15 16:15:00,1.55303,1.55365,1.55303,1.55352,1504100001.0
2005-04-15 16:20:00,1.55353,1.5536,1.55287,1.55329,1603700001.0
2005-04-15 16:25:00,1.5534,1.5534,1.55291,1.55329,1520500009.0
2005-04-15 16:30:00,1.55307,1.55343,1.55293,1.55335,1340400007.0
2005-04-15 16:35:00,1.55311,1.55335,1.55291,1.5531,1686500007.0
2005-04-15 16:40:00,1.55317,1.55332,1.55289,1.5533,1175299998.0
2005-04-15 16:45:00,1.55325,1.55334,1.55241,1.55241,1618499997.0
2005-04-15 16:50:00,1.5525,1.55298,1.55224,1.55274,1401200007.0
2005-04-15 16:55:00,1.55289,1.55299,1.55153,1.55165,1583700003.0
2005-04-15 17:00:00,1.55197,1.55237,1.55188,1.55206,1504299999.0
2005-04-15 17:05:00,1.5521,1.55225,1.55108,1.5512,1599000007.0
2005-04-15 17:10:00,1.55109,1.55177,1.55109,1.55145,1557100005.0
2005-04-15 17:15:00,1.55115,1.55149,1.55088,1.5512,1651700003.0
2005-04-15 17:20:00,1.55126,1.55152,1.55098,1.55111,1905599996.0
2005-04-15 17:25:00,1.5513,1.55179,1.55093,1.55179,1685099999.0
2005-04-15 17:30:00,1.55158,1.55195,1.55135,1.55161,1433499999.0
2005-04-15 17:35:00,1.55163,1.55179,1.55126,1.55175,1394600000.0
2005-04-15 17:40:00,1.55147,1.55179,1.55125,1.55162,1623000001.0
2005-04-15 17:45:00,1.55154,1.55193,1.55149,1.55177,1221900007.0
2005-04-15 17:50:00,1.55183,1.55246,1.55176,1.55223,1537400009.0
2005-04-15 17:55:00,1.55213,1.55247,1.5518,1.55237,1352200011.0
2005-04-15 18:00:00,1.55235,1.5526,1.55232,1.5526,5380700001.0
2005-04-15 18:05:00,1.5526,1.55288,1.5524,1.55264,8715500000.0
2005-04-15 18:10:00,1.5526,1.5528,1.55237,1.5525,5868299994.0
2005-04-15 18:15:00,1.55246,1.55265,1.5522,1.55236,6804400027.0
2005-04-15 18:20:00,1.55244,1.55261,1.55223,1.5526,6226700011.0
2005-04-15 18:25:00,1.5526,1.55267,1.55228,1.55243,7826600012.0
2005-04-15 18:30:00,1.55237,1.55275,1.55237,1.55243,5371900005.0
2005-04-15 18:35:00,1.55247,1.55259,1.55211,1.55243,8407499990.0
2005-04-15 18:40:00,1.55236,1.55266,1.552,1.55201,3614899994.0
2005-04-15 18:45:00,1.55215,1.55249,1.55194,1.55194,2762500008.0
2005-04-15 18:50:00,1.55185,1.55226,1.55184,1.55206,5559899994.0
2005-04-15 18:55:00,1.55216,1.5523,1.55178,1.5521,6024700008.0
2005-04-15 19:00:00,1.55204,1.55223,1.55183,1.55195,2579000002.0
2005-04-15 19:05:00,1.55198,1.55204,1.55151,1.55167,6204600004.0
2005-04-15 19:10:00,1.55153,1.55178,1.5513,1.5516,3735600005.0
2005-04-15 19:15:00,1.55156,1.55165,1.55134,1.55146,4336499997.0
2005-04-15 19:20:00,1.55155,1.55165,1.5513,1.55163,3363100003.0
2005-04-15 19:25:00,1.55146,1.55205,1.55139,1.55155,4875500013.0
2005-04-15 19:30:00,1.55185,1.55187,1.55155,1.55169,4594700003.0
2005-04-15 19:35:00,1.55178,1.55188,1.55136,1.55136,3578700013.0
2005-04-15 19:40:00,1.55157,1.55188,1.55133,1.5514,3161600004.0
2005-04-15 19:45:00,1.55147,1.55191,1.5514,1.55185,3033099999.0
2005-04-15 19:50:00,1.55162,1.55193,1.55141,1.55148,1712100003.0
2005-04-15 19:55:00,1.55165,1.55182,1.55138,1.55152,6633800034.0
2005-04-15 20:00:00,1.55166,1.55198,1.55141,1.55186,2323399991.0
2005-04-15 20:05:00,1.55198,1.55209,1.55165,1.55167,2906500005.0
2005-04-15 20:10:00,1.55176,1.55188,1.55137,1.55176,3679599997.0
2005-04-15 20:15:00,1.55168,1.55182,1.5515,1.5518,4456600006.0
2005-04-15 20:20:00,1.55151,1.5518,1.55148,1.55151,2924500012.0
2005-04-15 20:25:00,1.55151,1.55172,1.55134,1.55156,3699700018.0
2005-04-15 20:30:00,1.5516,1.5517,1.55126,1.55128,2073400015.0
2005-04-15 20:35:00,1.55128,1.5517,1.55123,1.55133,4982200002.0
2005-04-15 20:40:00,1.55159,1.5518,1.55125,1.55138,4335099987.0
2005-04-15 20:45:00,1.55141,1.55173,1.55128,1.55165,4110300019.0
2005-04-15 20:50:00,1.5516,1.5517,1.55118,1.55122,5012600020.0
2005-04-15 20:55:00,1.55128,1.5514,1.55114,1.5512,3488200001.0
2005-04-15 21:00:00,1.5509,1.5512,1.55076,1.5508,5995900000.0
2005-04-15 21:05:00,1.5509,1.55105,1.55066,1.55074,2870700004.0
2005-04-15 21:10:00,1.55088,1.55106,1.55069,1.55093,4187600021.0
2005-04-15 21:15:00,1.55082,1.55095,1.55053,1.55082,4110999998.0
2005-04-15 21:20:00,1.55077,1.55095,1.55058,1.5509,4195200019.0
2005-04-15 21:25:00,1.5509,1.55101,1.55043,1.55063,3417700001.0
2005-04-15 21:30:00,1.55055,1.55099,1.55026,1.55072,5004900013.0
2005-04-15 21:35:00,1.55078,1.55084,1.55036,1.5507,2277600020.0
2005-04-15 21:40:00,1.55068,1.55082,1.55021,1.55042,4231300021.0
2005-04-15 21:45:00,1.55036,1.55063,1.55021,1.55038,4254599995.0
2005-04-15 21:50:00,1.5504,1.5507,1.5503,1.55059,3266500013.0
2005-04-15 21:55:00,1.5506,1.55068,1.55032,1.55048,3395300007.0
2005-04-15 22:00:00,1.55035,1.55062,1.55017,1.55042,3226300022.0
2005-04-15 22:05:00,1.55047,1.55077,1.55024,1.55058,1575900010.0
2005-04-15 22:10:00,1.5506,1.55082,1.55045,1.55078,1754100012.0
2005-04-15 22:15:00,1.55053,1.5507,1.55028,1.55052,2011700003.0
2005-04-15 22:20:00,1.55036,1.55057,1.55021,1.55028,1850700003.0
2005-04-15 22:25:00,1.55024,1.5505,1.54993,1.55033,3479200021.0
2005-04-15 22:30:00,1.55044,1.55067,1.54997,1.55045,1762500001.0
2005-04-15 22:35:00,1.55013,1.55073,1.55002,1.55041,2644800007.0
2005-04-15 22:40:00,1.55038,1.55074,1.54969,1.55006,3682000011.0
2005-04-15 22:45:00,1.55008,1.5507,1.54972,1.55042,1959099994.0
2005-04-15 22:50:00,1.5503,1.55046,1.54959,1.5499,1901900008.0
2005-04-15 22:55:00,1.55008,1.55049,1.54972,1.54979,2265900004.0
2005-04-17 23:00:00,1.55,1.55055,1.54988,1.55052,1471099998.0
2005-04-17 23:05:00,1.55039,1.55054,1.54984,1.55052,1075200002.0
2005-04-17 23:10:00,1.55013,1.55046,1.54993,1.55029,1892100007.0
2005-04-17 23:15:00,1.55019,1.55037,1.54978,1.55,1642600005.0
2005-04-17 23:20:00,1.54984,1.55057,1.54975,1.55,1437200000.0
2005-04-17 23:25:00,1.55015,1.55036,1.54968,1.55012,1436500012.0
2005-04-17 23:30:00,1.55011,1.55025,1.54951,1.54962,1694900009.0
2005-04-17 23:35:00,1.54982,1.55008,1.54871,1.54872,1199099999.0
2005-04-17 23:40:00,1.5487,1.5503,1.54824,1.54876,1447600000.0
2005-04-17 23:45:00,1.5487,1.54967,1.54787,1.54797,1771299997.0
2005-04-17 23:50:00,1.54939,1.55043,1.54939,1.55005,1405900011.0
2005-04-17 23:55:00,1.55004,1.55027,1.54965,1.54992,1491899996.0
2005-04-18 00:00:00,1.55029,1.55045,1.54978,1.55016,1035999998.0
2005-04-18 00:05:00,1.5504,1.55052,1.55017,1.55038,872600001.0
2005-04-18 00:10:00,1.54997,1.55054,1.54966,1.5503,1278599993.0
2005-04-18 00:15:00,1.55019,1.5505,1.54984,1.55027,1442100007.0
2005-04-18 00:20:00,1.5504,1.5504,1.54987,1.55025,1820800000.0
2005-04-18 00:25:00,1.55028,1.55045,1.5499,1.55035,1360400001.0
2005-04-18 00:30:00,1.55043,1.55043,1.54946,1.54952,1410800005.0
2005-04-18 00:35:00,1.5504,1.55052,1.54983,1.55035,929600000.0
2005-04-18 00:40:00,1.55038,1.55045,1.55009,1.5502,1365800009.0
2005-04-18 00:45:00,1.5503,1.55049,1.54977,1.55019,1086300009.0
2005-04-18 00:50:00,1.55016,1.55038,1.54983,1.54984,1261200009.0
2005-04-18 00:55:00,1.55021,1.55034,1.54988,1.55014,2028500006.0
2005-04-18 01:00:00,1.55011,1.55039,1.54989,1.55017,1378399996.0
2005-04-18 01:05:00,1.5501,1.55038,1.55002,1.55026,1041299999.0
2005-04-18 01:10:00,1.55017,1.55035,1.54971,1.5502,1769400005.0
2005-04-18 01:15:00,1.55028,1.55038,1.5498,1.55008,1514800005.0
2005-04-18 01:20:00,1.55021,1.55033,1.54982,1.55,1240099993.0
2005-04-18 01:25:00,1.5499,1.55027,1.54988,1.55001,1350700005.0
2005-04-18 01:30:00,1.55013,1.55026,1.54973,1.54983,1232000007.0
2005-04-18 01:35:00,1.54995,1.55024,1.54988,1.55,1566300001.0
2005-04-18 01:40:00,1.54979,1.55028,1.54975,1.5502,1016099997.0
2005-04-18 01:45:00,1.55025,1.55031,1.54992,1.54999,1198200009.0
2005-04-18 01:50:00,1.54993,1.55017,1.54966,1.55,1024099999.0
2005-04-18 01:55:00,1.54997,1.55015,1.54968,1.55,1498700016.0
2005-04-18 02:00:00,1.55007,1.55024,1.54984,1.55001,1571799997.0
2005-04-18 02:05:00,1.54989,1.55027,1.54978,1.55,1576600008.0
2005-04-18 02:10:00,1.54989,1.55019,1.54987,1.55008,966199997.0
2005-04-18 02:15:00,1.55012,1.55021,1.54986,1.54986,819999999.0
2005-04-18 02:20:00,1.55008,1.55029,1.54992,1.55009,1491800009.0
2005-04-18 02:25:00,1.55015,1.55015,1.54986,1.55007,732199994.0
2005-04-18 02:30:00,1.54978,1.55015,1.54967,1.5501,1327000000.0
2005-04-18 02:35:00,1.55018,1.55031,1.5499,1.5501,1209999994.0
2005-04-18 02:40:00,1.55027,1.55045,1.55,1.55016,1372000008.0
2005-04-18 02:45:00,1.55002,1.55033,1.54987,1.55019,1053300001.0
2005-04-18 02:50:00,1.54999,1.5504,1.54993,1.55013,1252000001.0
2005-04-18 02:55:00,1.55018,1.55043,1.54999,1.55008,1418700006.0
2005-04-18 03:00:00,1.55025,1.55037,1.54987,1.54997,1250100000.0
2005-04-18 03:05:00,1.54997,1.5504,1.54981,1.55035,1235199992.0
2005-04-18 03:10:00,1.55037,1.55061,1.54994,1.55038,1488700011.0
2005-04-18 03:15:00,1.5504,1.55072,1.55029,1.55065,1041599999.0
2005-04-18 03:20:00,1.5506,1.55072,1.55043,1.55065,976500001.0
2005-04-18 03:25:00,1.55063,1.55067,1.5501,1.55042,901700004.0
2005-04-18 03:30:00,1.55038,1.55062,1.55017,1.55048,1570099994.0
2005-04-18 03:35:00,1.55046,1.55046,1.55,1.55032,1186400010.0
2005-04-18 03:40:00,1.55024,1.55042,1.54994,1.55034,1488300008.0
2005-04-18 03:45:00,1.55044,1.55044,1.55012,1.55018,1148399999.0
2005-04-18 03:50:00,1.5503,1.55041,1.55,1.55025,1226100008.0
2005-04-18 03:55:00,1.55005,1.55048,1.54966,1.55004,1332900010.0
2005-04-18 04:00:00,1.55035,1.55044,1.55007,1.55014,1382800000.0
2005-04-18 04:05:00,1.54998,1.55033,1.54959,1.54995,1206399997.0
2005-04-18 04:10:00,1.54993,1.55006,1.54959,1.54984,1652300020.0
2005-04-18 04:15:00,1.54992,1.55011,1.54969,1.54995,1392599995.0
2005-04-18 04:20:00,1.54988,1.55021,1.54967,1.55017,1523500010.0
2005-04-18 04:25:00,1.55027,1.55027,1.54979,1.55002,1172499999.0
2005-04-18 04:30:00,1.54995,1.55014,1.54965,1.54994,813400007.0
2005-04-18 04:35:00,1.54985,1.55007,1.54943,1.55,1018699998.0
2005-04-18 04:40:00,1.55005,1.55005,1.54969,1.54987,1375300005.0
2005-04-18 04:45:00,1.54985,1.55013,1.54967,1.55,1435300000.0
2005-04-18 04:50:00,1.54988,1.55019,1.54971,1.54986,1146000013.0
2005-04-18 04:55:00,1.54982,1.55008,1.54948,1.54988,1208800002.0
2005-04-18 05:00:00,1.54988,1.55005,1.54964,1.54997,1289200004.0
2005-04-18 05:05:00,1.55,1.55018,1.54968,1.54984,1275100002.0
2005-04-18 05:10:00,1.54958,1.55019,1.54954,1.54995,1593499995.0
2005-04-18 05:15:00,1.54988,1.55005,1.54963,1.54976,1198000001.0
2005-04-18 05:20:00,1.54987,1.55009,1.5497,1.54994,1159799999.0
2005-04-18 05:25:00,1.54999,1.55015,1.54977,1.54997,1300400004.0
2005-04-18 05:30:00,1.5501,1.55023,1.54969,1.55005,1346900001.0
2005-04-18 05:35:00,1.55,1.55028,1.54981,1.54986,1270200004.0
2005-04-18 05:40:00,1.55005,1.55009,1.5497,1.55003,1108099998.0
2005-04-18 05:45:00,1.54997,1.55006,1.54975,1.54991,1442500003.0
2005-04-18 05:50:00,1.54985,1.55008,1.54949,1.5498,1774199999.0
2005-04-18 05:55:00,1.54984,1.55005,1.54971,1.5499,1010800007.0
2005-04-18 06:00:00,1.54985,1.54993,1.54926,1.54935,1378700001.0
2005-04-18 06:05:00,1.54931,1.54964,1.54913,1.5495,1510900003.0
2005-04-18 06:10:00,1.5496,1.54968,1.54931,1.54953,1285299997.0
2005-04-18 06:15:00,1.54961,1.54985,1.54948,1.5496,1087499994.0
2005-04-18 06:20:00,1.54977,1.54977,1.54902,1.54937,1461400002.0
2005-04-18 06:25:00,1.54944,1.54987,1.54922,1.54979,1041800001.0
2005-04-18 06:30:00,1.54977,1.54988,1.54963,1.54983,1083199996.0
2005-04-18 06:35:00,1.54969,1.54988,1.54941,1.54972,884000006.0
2005-04-18 06:40:00,1.54977,1.54992,1.54945,1.54969,1306999996.0
2005-04-18 06:45:00,1.54961,1.54987,1.54942,1.54962,1069400000.0
2005-04-18 06:50:00,1.5496,1.54992,1.54958,1.5498,1348700005.0
2005-04-18 06:55:00,1.54983,1.54983,1.54947,1.54962,1634800005.0
2005-04-18 07:00:00,1.54959,1.54981,1.54932,1.54955,1079699999.0
2005-04-18 07:05:00,1.54961,1.54975,1.54921,1.54927,852800008.0
2005-04-18 07:10:00,1.54947,1.54964,1.54929,1.54946,1006500008.0
2005-04-18 07:15:00,1.54946,1.5495,1.54912,1.54925,1153600002.0
2005-04-18 07:20:00,1.54924,1.54959,1.54914,1.54935,1543000006.0
2005-04-18 07:25:00,1.54935,1.54965,1.54929,1.54943,1250400005.0
2005-04-18 07:30:00,1.54943,1.54973,1.54923,1.54958,1124400003.0
2005-04-18 07:35:00,1.54969,1.5498,1.54947,1.54962,1361000000.0
2005-04-18 07:40:00,1.54966,1.54999,1.54938,1.54985,1567600003.0
2005-04-18 07:45:00,1.54978,1.54985,1.5495,1.54972,1207300007.0
2005-04-18 07:50:00,1.54987,1.54992,1.5495,1.54984,1115599999.0
2005-04-18 07:55:00,1.5498,1.5499,1.54949,1.54987,1365099997.0
2005-04-18 08:00:00,1.5497,1.5497,1.54919,1.54925,1060899996.0
2005-04-18 08:05:00,1.54933,1.54941,1.54899,1.5492,1358500007.0
2005-04-18 08:10:00,1.54895,1.5494,1.54895,1.54925,1187899998.0
2005-04-18 08:15:00,1.54927,1.54936,1.54893,1.54912,1788399996.0
2005-04-18 08:20:00,1.54905,1.54922,1.54834,1.54862,1426999998.0
2005-04-18 08:25:00,1.54872,1.54884,1.54844,1.54856,1923400008.0
2005-04-18 08:30:00,1.54864,1.54896,1.54854,1.54888,1796099997.0
2005-04-18 08:35:00,1.54869,1.54879,1.54844,1.54858,990000012.0
2005-04-18 08:40:00,1.54856,1.54856,1.54798,1.5481,1700999992.0
2005-04-18 08:45:00,1.54832,1.54832,1.5478,1.54796,1148299999.0
2005-04-18 08:50:00,1.54808,1.54832,1.54762,1.54793,1518999995.0
2005-04-18 08:55:00,1.54776,1.54824,1.54776,1.54789,1649500000.0
2005-04-18 09:00:00,1.54781,1.54796,1.5474,1.54765,1118200005.0
2005-04-18 09:05:00,1.54773,1.54778,1.54729,1.54749,1753000016.0
2005-04-18 09:10:00,1.5473,1.54769,1.54721,1.5474,1152900001.0
2005-04-18 09:15:00,1.54729,1.54755,1.54696,1.54738,979700002.0
2005-04-18 09:20:00,1.54737,1.5474,1.54705,1.5473,1541299996.0
2005-04-18 09:25:00,1.54716,1.54724,1.54684,1.54708,1263300006.0
2005-04-18 09:30:00,1.54717,1.54775,1.54698,1.54745,1200799999.0
2005-04-18 09:35:00,1.5475,1.54774,1.5472,1.54738,1313500007.0
2005-04-18 09:40:00,1.54743,1.5475,1.54622,1.54622,1236799995.0
2005-04-18 09:45:00,1.54645,1.54658,1.54617,1.54633,1292699999.0
2005-04-18 09:50:00,1.54634,1.54651,1.54547,1.54627,1169900002.0
2005-04-18 09:55:00,1.54627,1.54649,1.54593,1.54604,1965200004.0
2005-04-18 10:00:00,1.54604,1.54618,1.54571,1.54585,1263399994.0
2005-04-18 10:05:00,1.54573,1.54635,1.5457,1.54629,1490700002.0
2005-04-18 10:10:00,1.54649,1.54691,1.54614,1.54621,1395899996.0
2005-04-18 10:15:00,1.54623,1.54625,1.54595,1.5461,1479000008.0
2005-04-18 10:20:00,1.54605,1.54632,1.54584,1.54597,934700009.0
2005-04-18 10:25:00,1.54605,1.54628,1.5457,1.5461,1518599996.0
2005-04-18 10:30:00,1.54603,1.54631,1.54577,1.54618,1512100004.0
2005-04-18 10:35:00,1.54611,1.54643,1.54606,1.54637,1584800003.0
2005-04-18 10:40:00,1.54602,1.54624,1.54559,1.54601,1563400002.0
2005-04-18 10:45:00,1.54637,1.54695,1.54619,1.5468,1110000007.0
2005-04-18 10:50:00,1.54708,1.54718,1.54655,1.54673,1485199998.0
2005-04-18 10:55:00,1.5466,1.54706,1.5466,1.54703,1368400009.0
2005-04-18 11:00:00,1.54693,1.54705,1.54644,1.54668,1585599992.0
2005-04-18 11:05:00,1.54663,1.54716,1.54663,1.547,1340600011.0
2005-04-18 11:10:00,1.54688,1.54759,1.54668,1.54759,1305000001.0
2005-04-18 11:15:00,1.54762,1.54766,1.54716,1.54757,1460700001.0
2005-04-18 11:20:00,1.5474,1.54794,1.54729,1.5477,1655800003.0
2005-04-18 11:25:00,1.54778,1.54799,1.54751,1.54763,1757500000.0
2005-04-18 11:30:00,1.54758,1.54793,1.5475,1.54769,1775999997.0
2005-04-18 11:35:00,1.54765,1.54775,1.54734,1.54752,1768800002.0
2005-04-18 11:40:00,1.54741,1.54762,1.54713,1.54745,1563700002.0
2005-04-18 11:45:00,1.54746,1.54763,1.54706,1.54754,1574099999.0
2005-04-18 11:50:00,1.5475,1.54781,1.54737,1.54763,1729499983.0
2005-04-18 11:55:00,1.54762,1.54772,1.54714,1.54741,1416200014.0
2005-04-18 12:00:00,1.54756,1.54771,1.54735,1.54753,1618899989.0
2005-04-18 12:05:00,1.54762,1.54768,1.54721,1.54734,1057700006.0
2005-04-18 12:10:00,1.54738,1.54746,1.54699,1.54744,1420699999.0
2005-04-18 12:15:00,1.54727,1.54752,1.54723,1.54739,1046200002.0
2005-04-18 12:20:00,1.54736,1.54756,1.54723,1.54733,983399995.0
2005-04-18 12:25:00,1.54738,1.54755,1.54715,1.54748,1419000012.0
2005-04-18 12:30:00,1.54751,1.54769,1.54732,1.54748,1163200007.0
2005-04-18 12:35:00,1.54758,1.54787,1.54736,1.54767,1264899995.0
2005-04-18 12:40:00,1.54757,1.54777,1.54719,1.5474,1558800006.0
2005-04-18 12:45:00,1.54754,1.54754,1.54693,1.5472,1470400006.0
2005-04-18 12:50:00,1.54712,1.54735,1.54682,1.54701,1533000006.0
2005-04-18 12:55:00,1.54701,1.54708,1.54678,1.54689,1317300008.0
2005-04-18 13:00:00,1.54689,1.54721,1.54678,1.547,1261000011.0
2005-04-18 13:05:00,1.54706,1.54732,1.54698,1.54727,1334300011.0
2005-04-18 13:10:00,1.54703,1.54703,1.54622,1.54638,819800002.0
2005-04-18 13:15:00,1.54635,1.54661,1.5462,1.54645,1331999991.0
2005-04-18 13:20:00,1.54647,1.54698,1.54625,1.54698,1364600002.0
2005-04-18 13:25:00,1.54698,1.54722,1.5466,1.5471,1435099997.0
2005-04-18 13:30:00,1.54705,1.54738,1.54685,1.5471,1239800004.0
2005-04-18 13:35:00,1.54706,1.54768,1.54703,1.54757,1343099988.0
2005-04-18 13:40:00,1.5475,1.54763,1.54722,1.54744,1569100004.0
2005-04-18 13:45:00,1.54744,1.54761,1.54704,1.54721,1377600005.0
2005-04-18 13:50:00,1.54725,1.54736,1.54694,1.5473,1214200010.0
2005-04-18 13:55:00,1.54721,1.54761,1.54707,1.54761,1505600007.0
2005-04-18 14:00:00,1.54751,1.54764,1.54707,1.54753,1410100007.0
2005-04-18 14:05:00,1.5477,1.54774,1.5473,1.54749,1572400005.0
2005-04-18 14:10:00,1.54748,1.5475,1.54691,1.54704,1742400007.0
2005-04-18 14:15:00,1.54715,1.54723,1.54678,1.5472,1329299994.0
2005-04-18 14:20:00,1.5471,1.54722,1.54661,1.54669,1545500003.0
2005-04-18 14:25:00,1.54684,1.54692,1.54633,1.54655,1345100003.0
2005-04-18 14:30:00,1.54668,1.5469,1.54632,1.5469,1650400001.0
2005-04-18 14:35:00,1.54675,1.54689,1.54653,1.54675,1525099998.0
2005-04-18 14:40:00,1.54674,1.5469,1.54648,1.5467,1552000006.0
2005-04-18 14:45:00,1.54669,1.54694,1.54658,1.54662,1089900001.0
2005-04-18 14:50:00,1.54674,1.54683,1.54635,1.54653,1397200001.0
2005-04-18 14:55:00,1.54658,1.5469,1.54644,1.54674,1310399999.0
2005-04-18 15:00:00,1.54662,1.547,1.54647,1.5468,1564799997.0
2005-04-18 15:05:00,1.54685,1.54693,1.54618,1.54655,1269099998.0
2005-04-18 15:10:00,1.54643,1.54659,1.54492,1.54539,1505000005.0
2005-04-18 15:15:00,1.54551,1.54598,1.54539,1.54588,1709000014.0
2005-04-18 15:20:00,1.54613,1.54633,1.54581,1.54633,1242900003.0
2005-04-18 15:25:00,1.54628,1.54649,1.54606,1.54626,1193800003.0
2005-04-18 15:30:00,1.54626,1.54717,1.5461,1.54658,1171199996.0
2005-04-18 15:35:00,1.54679,1.54689,1.54623,1.54633,1273499998.0
2005-04-18 15:40:00,1.54621,1.54649,1.54606,1.54638,1273100002.0
2005-04-18 15:45:00,1.54642,1.54656,1.54607,1.54631,1713300003.0
2005-04-18 15:50:00,1.54644,1.54673,1.54616,1.54673,1255200004.0
2005-04-18 15:55:00,1.5467,1.54703,1.54643,1.54703,1279899997.0
2005-04-18 16:00:00,1.54679,1.54707,1.54639,1.54656,1479100004.0
2005-04-18 16:05:00,1.54668,1.54668,1.54632,1.54646,1411300000.0
2005-04-18 16:10:00,1.5466,1.5469,1.54641,1.54679,1795200013.0
2005-04-18 16:15:00,1.5465,1.54691,1.54629,1.54685,1656600009.0
2005-04-18 16:20:00,1.54672,1.54673,1.5464,1.54657,1365100010.0
2005-04-18 16:25:00,1.54633,1.54652,1.54561,1.5457,1203699999.0
2005-04-18 16:30:00,1.54558,1.54578,1.54485,1.54559,978200004.0
2005-04-18 16:35:00,1.54535,1.54614,1.54508,1.54595,1410700010.0
2005-04-18 16:40:00,1.54589,1.54613,1.54557,1.54577,1477100000.0
2005-04-18 16:45:00,1.54598,1.54631,1.54575,1.54628,1484500009.0
2005-04-18 16:50:00,1.54612,1.54638,1.54592,1.5461,1548299998.0
2005-04-18 16:55:00,1.54616,1.54626,1.54528,1.54552,1579900011.0
2005-04-18 17:00:00,1.54545,1.54595,1.54512,1.54579,1463299996.0
2005-04-18 17:05:00,1.54576,1.54676,1.5457,1.54656,1518299997.0
2005-04-18 17:10:00,1.54672,1.54682,1.54642,1.54658,1910499994.0
2005-04-18 17:15:00,1.54647,1.5466,1.54575,1.54599,1420400003.0
2005-04-18 17:20:00,1.54611,1.54672,1.54592,1.5467,1438000006.0
2005-04-18 17:25:00,1.5466,1.54677,1.54629,1.54647,1479100002.0
2005-04-18 17:30:00,1.54643,1.54679,1.54628,1.54641,1387100005.0
2005-04-18 17:35:00,1.54639,1.54665,1.54602,1.54609,1397999996.0
2005-04-18 17:40:00,1.54589,1.5461,1.54555,1.546,1505099999.0
2005-04-18 17:45:00,1.54594,1.54601,1.54523,1.54548,1660600002.0
2005-04-18 17:50:00,1.54544,1.54591,1.54538,1.54573,1132299997.0
2005-04-18 17:55:00,1.5457,1.54581,1.5452,1.54565,982999993.0
2005-04-18 18:00:00,1.54555,1.5459,1.5453,1.5455,7014800020.0
2005-04-18 18:05:00,1.5455,1.5459,1.54527,1.54538,8522500020.0
2005-04-18 18:10:00,1.5455,1.54565,1.54532,1.54555,6565800007.0
2005-04-18 18:15:00,1.54537,1.54583,1.54521,1.54553,7884300003.0
2005-04-18 18:20:00,1.54563,1.5457,1.54532,1.5455,5680700025.0
2005-04-18 18:25:00,1.5455,1.5458,1.54494,1.54542,6833400040.0
2005-04-18 18:30:00,1.54555,1.54568,1.5454,1.5455,7105700022.0
2005-04-18 18:35:00,1.54552,1.54569,1.5453,1.5455,8913800016.0
2005-04-18 18:40:00,1.5455,1.5457,1.54512,1.54513,4605099997.0
2005-04-18 18:45:00,1.54526,1.54556,1.54513,1.54542,2939799999.0
2005-04-18 18:50:00,1.54534,1.54561,1.5451,1.54516,6159800001.0
2005-04-18 18:55:00,1.54546,1.54568,1.54506,1.54536,5430300004.0
2005-04-18 19:00:00,1.54536,1.54577,1.54534,1.54574,2727000000.0
2005-04-18 19:05:00,1.54575,1.54589,1.54533,1.5455,7077000022.0
2005-04-18 19:10:00,1.54557,1.54594,1.54545,1.54586,3945299999.0
2005-04-18 19:15:00,1.54573,1.546,1.54543,1.54593,4451599987.0
2005-04-18 19:20:00,1.54582,1.54592,1.54537,1.54562,3427000029.0
2005-04-18 19:25:00,1.54548,1.54559,1.54508,1.54523,4668000009.0
2005-04-18 19:30:00,1.5454,1.54557,1.54511,1.5454,5546500030.0
2005-04-18 19:35:00,1.54538,1.54546,1.545,1.54502,3970099995.0
2005-04-18 19:40:00,1.54501,1.54517,1.54466,1.5451,3083700014.0
2005-04-18 19:45:00,1.54512,1.54523,1.54481,1.54498,2936499992.0
2005-04-18 19:50:00,1.54475,1.54502,1.54461,1.5449,1859600000.0
2005-04-18 19:55:00,1.54494,1.54509,1.5446,1.54481,5784000009.0
2005-04-18 20:00:00,1.54483,1.54511,1.54456,1.54507,2227000001.0
2005-04-18 20:05:00,1.54499,1.54523,1.54481,1.54498,2685400004.0
2005-04-18 20:10:00,1.5451,1.54517,1.54482,1.54504,3764500010.0
2005-04-18 20:15:00,1.545,1.5453,1.54486,1.5452,4656599991.0
2005-04-18 20:20:00,1.5452,1.54532,1.5449,1.54518,3627900000.0
2005-04-18 20:25:00,1.5451,1.54543,1.54494,1.54507,4650600013.0
2005-04-18 20:30:00,1.5454,1.54541,1.54513,1.5452,2126700015.0
2005-04-18 20:35:00,1.54516,1.54548,1.54501,1.54533,4984700005.0
2005-04-18 20:40:00,1.54547,1.54574,1.54517,1.54539,4105700011.0
2005-04-18 20:45:00,1.54559,1.54603,1.54532,1.54583,4655300018.0
2005-04-18 20:50:00,1.54591,1.54603,1.54558,1.54583,6394200014.0
2005-04-18 20:55:00,1.54587,1.5465,1.54573,1.5463,6743800017.0
2005-04-18 21:00:00,1.5463,1.5465,1.54604,1.54633,6316800003.0
2005-04-18 21:05:00,1.5463,1.54642,1.54534,1.54541,2666799996.0
2005-04-18 21:10:00,1.5456,1.54586,1.54538,1.54567,3364399992.0
2005-04-18 21:15:00,1.54574,1.54593,1.54537,1.54555,4302300023.0
2005-04-18 21:20:00,1.5461,1.54613,1.54569,1.5461,5775699998.0
2005-04-18 21:25:00,1.54583,1.5463,1.54556,1.54605,3331600028.0
2005-04-18 21:30:00,1.54588,1.54629,1.54583,1.54611,4445500016.0
2005-04-18 21:35:00,1.5461,1.54625,1.54593,1.5461,1869500013.0
2005-04-18 21:40:00,1.5463,1.54644,1.54606,1.54624,4393000002.0
2005-04-18 21:45:00,1.54615,1.54655,1.54606,1.54634,4628399993.0
2005-04-18 21:50:00,1.5465,1.5465,1.54616,1.54628,3132000001.0
2005-04-18 21:55:00,1.54626,1.54643,1.54576,1.54639,4010800002.0
2005-04-18 22:00:00,1.5463,1.54653,1.54609,1.54637,3149799999.0
2005-04-18 22:05:00,1.54641,1.5465,1.54607,1.54618,1876200005.0
2005-04-18 22:10:00,1.54634,1.54644,1.54588,1.54623,1761899994.0
2005-04-18 22:15:00,1.54613,1.54638,1.5458,1.54623,1396299997.0
2005-04-18 22:20:00,1.5463,1.54648,1.54607,1.54607,2276700005.0
2005-04-18 22:25:00,1.5459,1.54661,1.54574,1.54633,3248600017.0
2005-04-18 22:30:00,1.54627,1.54665,1.54613,1.5465,2308200010.0
2005-04-18 22:35:00,1.54665,1.54685,1.54637,1.54668,2427000000.0
2005-04-18 22:40:00,1.54666,1.54695,1.54624,1.54683,3605200001.0
2005-04-18 22:45:00,1.54678,1.54688,1.54632,1.54658,2097999997.0
2005-04-18 22:50:00,1.54675,1.54695,1.54553,1.54643,1885500011.0
2005-04-18 22:55:00,1.54641,1.54666,1.5461,1.5461,1781900000.0
2005-04-18 23:00:00,1.54635,1.54756,1.54601,1.5474,1277800008.0
2005-04-18 23:05:00,1.5474,1.54771,1.54706,1.54717,1836999986.0
2005-04-18 23:10:00,1.54727,1.54735,1.5464,1.54651,1597100002.0
2005-04-18 23:15:00,1.54662,1.54673,1.54616,1.54624,1499199991.0
2005-04-18 23:20:00,1.5464,1.5465,1.54588,1.54615,952799993.0
2005-04-18 23:25:00,1.5459,1.54623,1.5458,1.54612,1181000016.0
2005-04-18 23:30:00,1.54607,1.54615,1.54566,1.546,1400400002.0
2005-04-18 23:35:00,1.54589,1.54617,1.54555,1.54603,1394299999.0
2005-04-18 23:40:00,1.54612,1.5462,1.54578,1.54611,1546600015.0
2005-04-18 23:45:00,1.54613,1.54633,1.54592,1.54599,833499999.0
2005-04-18 23:50:00,1.5462,1.54625,1.54576,1.54583,1358300003.0
2005-04-18 23:55:00,1.5461,1.54618,1.54571,1.54615,810699999.0
2005-04-19 00:00:00,1.5461,1.54627,1.54575,1.54588,1107399997.0
2005-04-19 00:05:00,1.54563,1.54613,1.54563,1.54597,1209100009.0
2005-04-19 00:10:00,1.54613,1.5462,1.54548,1.54587,1450299996.0
2005-04-19 00:15:00,1.54591,1.5462,1.54572,1.5461,1010099999.0
2005-04-19 00:20:00,1.5461,1.54628,1.54583,1.54584,1176799993.0
2005-04-19 00:25:00,1.54624,1.54636,1.54586,1.5462,1040200007.0
2005-04-19 00:30:00,1.54617,1.54633,1.54583,1.54611,1645899994.0
2005-04-19 00:35:00,1.5461,1.54635,1.54591,1.54615,1288700012.0
2005-04-19 00:40:00,1.5461,1.54629,1.54586,1.546,1331700004.0
2005-04-19 00:45:00,1.54593,1.5462,1.54576,1.54598,1069199997.0
2005-04-19 00:50:00,1.54592,1.54611,1.54574,1.54588,1352099996.0
2005-04-19 00:55:00,1.54587,1.54608,1.54527,1.54585,1658299996.0
2005-04-19 01:00:00,1.54589,1.5461,1.54555,1.54592,1618100002.0
2005-04-19 01:05:00,1.54602,1.5462,1.54583,1.54612,1387600011.0
2005-04-19 01:10:00,1.54615,1.54628,1.54579,1.5461,1076600008.0
2005-04-19 01:15:00,1.54637,1.54637,1.54577,1.54621,1143000008.0
2005-04-19 01:20:00,1.54617,1.54633,1.54574,1.54617,966999999.0
2005-04-19 01:25:00,1.54571,1.54637,1.54563,1.54622,1158899993.0
2005-04-19 01:30:00,1.5462,1.54641,1.54598,1.5463,967300009.0
2005-04-19 01:35:00,1.54616,1.54653,1.54596,1.54612,1083199997.0
2005-04-19 01:40:00,1.54614,1.54637,1.54576,1.5463,1114700004.0
2005-04-19 01:45:00,1.54645,1.54665,1.54611,1.54636,1260199997.0
2005-04-19 01:50:00,1.54634,1.54671,1.5461,1.54641,1186399993.0
2005-04-19 01:55:00,1.5465,1.54658,1.54628,1.54658,925300006.0
2005-04-19 02:00:00,1.5465,1.54682,1.54624,1.54674,1480099991.0
2005-04-19 02:05:00,1.54671,1.54677,1.54621,1.54635,1393800006.0
2005-04-19 02:10:00,1.54633,1.54651,1.5461,1.5464,1475700000.0
2005-04-19 02:15:00,1.5464,1.54652,1.54618,1.54619,827300007.0
2005-04-19 02:20:00,1.54613,1.54621,1.54574,1.54606,1532199999.0
2005-04-19 02:25:00,1.5459,1.54603,1.54561,1.54588,955800002.0
2005-04-19 02:30:00,1.5457,1.54585,1.54551,1.5457,694500004.0
2005-04-19 02:35:00,1.54587,1.54602,1.54568,1.5458,1031600006.0
2005-04-19 02:40:00,1.54601,1.54605,1.5457,1.54605,1022600002.0
2005-04-19 02:45:00,1.54592,1.54605,1.54569,1.54598,1147400003.0
2005-04-19 02:50:00,1.54595,1.54595,1.54567,1.54591,1121400005.0
2005-04-19 02:55:00,1.5459,1.54602,1.54543,1.54546,984000007.0
2005-04-19 03:00:00,1.54554,1.546,1.54543,1.54572,1486400003.0
2005-04-19 03:05:00,1.5459,1.54595,1.54569,1.54571,725700004.0
2005-04-19 03:10:00,1.54588,1.54628,1.54565,1.54628,1186799997.0
2005-04-19 03:15:00,1.54615,1.54645,1.54602,1.54638,1167300001.0
2005-04-19 03:20:00,1.54624,1.54655,1.5462,1.54648,1160099999.0
2005-04-19 03:25:00,1.5464,1.54666,1.54627,1.5464,966900001.0
2005-04-19 03:30:00,1.54646,1.54667,1.54623,1.54645,1081000000.0
2005-04-19 03:35:00,1.54628,1.54659,1.54603,1.54646,1090299995.0
2005-04-19 03:40:00,1.54648,1.54661,1.54622,1.54657,1518599997.0
2005-04-19 03:45:00,1.54653,1.54655,1.54621,1.54624,1472699999.0
2005-04-19 03:50:00,1.54641,1.54673,1.54614,1.54653,1115499992.0
2005-04-19 03:55:00,1.54635,1.54662,1.54619,1.54636,1162599999.0
2005-04-19 04:00:00,1.54643,1.54657,1.54628,1.54648,1026000002.0
2005-04-19 04:05:00,1.54636,1.54658,1.54607,1.54641,1247699993.0
2005-04-19 04:10:00,1.5464,1.5467,1.54639,1.5465,916900009.0
2005-04-19 04:15:00,1.54636,1.54655,1.54611,1.54621,1132400004.0
2005-04-19 04:20:00,1.5464,1.54661,1.54609,1.54646,1522399995.0
2005-04-19 04:25:00,1.54608,1.5467,1.54603,1.5461,1196400009.0
2005-04-19 04:30:00,1.54628,1.54655,1.54618,1.5464,878500004.0
2005-04-19 04:35:00,1.54641,1.54668,1.54619,1.54656,1312300007.0
2005-04-19 04:40:00,1.54656,1.54692,1.54642,1.54673,1354500001.0
2005-04-19 04:45:00,1.54672,1.54719,1.54672,1.54684,1234300006.0
2005-04-19 04:50:00,1.54669,1.54695,1.54658,1.54688,1052599999.0
2005-04-19 04:55:00,1.54684,1.547,1.54655,1.54697,1145100000.0
2005-04-19 05:00:00,1.54687,1.54713,1.54676,1.54707,1401600009.0
2005-04-19 05:05:00,1.547,1.5471,1.54655,1.54694,1051000004.0
2005-04-19 05:10:00,1.54684,1.54722,1.5468,1.54712,1181000003.0
2005-04-19 05:15:00,1.54688,1.54718,1.54676,1.54697,917799993.0
2005-04-19 05:20:00,1.54682,1.54722,1.54664,1.54706,1061600005.0
2005-04-19 05:25:00,1.54697,1.54705,1.54675,1.54696,879600009.0
2005-04-19 05:30:00,1.5469,1.54725,1.54675,1.54725,1060400000.0
2005-04-19 05:35:00,1.54716,1.54733,1.54659,1.54706,1568900000.0
2005-04-19 05:40:00,1.5472,1.5474,1.54687,1.54701,1081200000.0
2005-04-19 05:45:00,1.54733,1.54749,1.54709,1.54733,1673800003.0
2005-04-19 05:50:00,1.54719,1.54736,1.54682,1.54695,1734200003.0
2005-04-19 05:55:00,1.54703,1.54725,1.54683,1.54696,1217099998.0
2005-04-19 06:00:00,1.54698,1.54715,1.54665,1.5471,1136599999.0
2005-04-19 06:05:00,1.5471,1.54725,1.54681,1.54701,1481200001.0
2005-04-19 06:10:00,1.54702,1.54718,1.5467,1.54705,1363800014.0
2005-04-19 06:15:00,1.54718,1.54718,1.54671,1.54699,1210600011.0
2005-04-19 06:20:00,1.54707,1.54715,1.54643,1.54687,1306799999.0
2005-04-19 06:25:00,1.54692,1.54717,1.54663,1.54708,1358600008.0
2005-04-19 06:30:00,1.54707,1.54725,1.54694,1.54722,1111500000.0
2005-04-19 06:35:00,1.54709,1.54728,1.54697,1.5472,1109700007.0
2005-04-19 06:40:00,1.5471,1.5474,1.54703,1.54715,1390700003.0
2005-04-19 06:45:00,1.54706,1.54732,1.54684,1.54715,1392000004.0
2005-04-19 06:50:00,1.54725,1.54734,1.547,1.54726,1093599998.0
2005-04-19 06:55:00,1.54722,1.54734,1.54702,1.54723,1180899993.0
2005-04-19 07:00:00,1.54704,1.54725,1.54678,1.54705,1094399996.0
2005-04-19 07:05:00,1.54705,1.54718,1.5469,1.54691,919000006.0
2005-04-19 07:10:00,1.54713,1.54733,1.54678,1.54706,1467300005.0
2005-04-19 07:15:00,1.547,1.54705,1.5468,1.54684,984900010.0
2005-04-19 07:20:00,1.54686,1.54717,1.54685,1.54714,1439699999.0
2005-04-19 07:25:00,1.54714,1.54727,1.54688,1.5471,1211399997.0
2005-04-19 07:30:00,1.54712,1.54727,1.54678,1.54715,980000005.0
2005-04-19 07:35:00,1.54693,1.54713,1.54689,1.54707,1144799997.0
2005-04-19 07:40:00,1.54705,1.54715,1.5468,1.54701,1740100004.0
2005-04-19 07:45:00,1.54692,1.54708,1.54677,1.54699,1478699994.0
2005-04-19 07:50:00,1.54703,1.54718,1.54683,1.54706,1422300009.0
2005-04-19 07:55:00,1.547,1.54726,1.54675,1.5471,1448900006.0
2005-04-19 08:00:00,1.54727,1.54751,1.54711,1.5473,1172100004.0
2005-04-19 08:05:00,1.5474,1.54749,1.54706,1.5471,1551400000.0
2005-04-19 08:10:00,1.54699,1.54723,1.54681,1.54706,1409600008.0
2005-04-19 08:15:00,1.5471,1.5473,1.54681,1.54714,1317400001.0
2005-04-19 08:20:00,1.54715,1.54725,1.54679,1.54695,1340499998.0
2005-04-19 08:25:00,1.54697,1.54712,1.54668,1.54698,1197900004.0
2005-04-19 08:30:00,1.54695,1.54696,1.54637,1.54658,1232600013.0
2005-04-19 08:35:00,1.5466,1.54693,1.54637,1.54645,1280400002.0
2005-04-19 08:40:00,1.54653,1.54663,1.54632,1.54646,1296000000.0
2005-04-19 08:45:00,1.54653,1.54664,1.5462,1.54658,1193000002.0
2005-04-19 08:50:00,1.54658,1.54665,1.54596,1.54658,1117700005.0
2005-04-19 08:55:00,1.54655,1.54673,1.54633,1.54653,1315900005.0
2005-04-19 09:00:00,1.54658,1.5468,1.54637,1.54663,1286200004.0
2005-04-19 09:05:00,1.54664,1.54673,1.54644,1.54657,1113900003.0
2005-04-19 09:10:00,1.54665,1.54675,1.54633,1.5464,1671799996.0
2005-04-19 09:15:00,1.5465,1.54661,1.54616,1.54642,1098999991.0
2005-04-19 09:20:00,1.5464,1.5464,1.54593,1.54609,1580199996.0
2005-04-19 09:25:00,1.54616,1.54621,1.54579,1.54612,1353900008.0
2005-04-19 09:30:00,1.5461,1.54613,1.54571,1.54586,1387700000.0
2005-04-19 09:35:00,1.5459,1.54604,1.54563,1.54581,1440800002.0
2005-04-19 09:40:00,1.54579,1.54621,1.54571,1.54594,1384900008.0
2005-04-19 09:45:00,1.54603,1.54626,1.5459,1.5461,1697399998.0
2005-04-19 09:50:00,1.546,1.5461,1.54545,1.54545,1304400003.0
2005-04-19 09:55:00,1.54564,1.54592,1.54512,1.54527,1602299999.0
2005-04-19 10:00:00,1.54524,1.54558,1.54495,1.5451,1648500001.0
2005-04-19 10:05:00,1.545,1.54518,1.54458,1.54486,1700799996.0
2005-04-19 10:10:00,1.54474,1.54491,1.54452,1.5448,1169000004.0
2005-04-19 10:15:00,1.54473,1.54507,1.5446,1.54495,1241400003.0
2005-04-19 10:20:00,1.545,1.5452,1.5448,1.545,1652400002.0
2005-04-19 10:25:00,1.54515,1.54535,1.54488,1.54523,1393199996.0
2005-04-19 10:30:00,1.54526,1.54558,1.54505,1.54535,1598100001.0
2005-04-19 10:35:00,1.54544,1.54563,1.54521,1.54559,1489300001.0
2005-04-19 10:40:00,1.54535,1.54571,1.54515,1.54568,1530000005.0
2005-04-19 10:45:00,1.54561,1.54579,1.54537,1.54552,1623800000.0
2005-04-19 10:50:00,1.54543,1.5457,1.54529,1.54529,1919000007.0
2005-04-19 10:55:00,1.54525,1.54567,1.54512,1.54555,1499800006.0
2005-04-19 11:00:00,1.54551,1.5457,1.54521,1.54563,1096400004.0
2005-04-19 11:05:00,1.54558,1.54573,1.54535,1.54553,685399996.0
2005-04-19 11:10:00,1.54546,1.54572,1.54544,1.5456,1699200008.0
2005-04-19 11:15:00,1.54548,1.5458,1.54536,1.54558,1298899992.0
2005-04-19 11:20:00,1.54562,1.54564,1.54536,1.54549,1582699996.0
2005-04-19 11:25:00,1.54548,1.54561,1.54445,1.54445,1243499999.0
2005-04-19 11:30:00,1.54438,1.54457,1.54404,1.5444,1813100000.0
2005-04-19 11:35:00,1.54405,1.54432,1.5439,1.54432,1315100002.0
2005-04-19 11:40:00,1.54427,1.54468,1.54412,1.54465,1632300002.0
2005-04-19 11:45:00,1.54465,1.54482,1.54433,1.54446,1377100011.0
2005-04-19 11:50:00,1.54465,1.54483,1.54441,1.5448,1595099991.0
2005-04-19 11:55:00,1.54466,1.54497,1.5445,1.54472,1609400003.0
2005-04-19 12:00:00,1.54475,1.54492,1.54415,1.54421,1527199999.0
2005-04-19 12:05:00,1.54433,1.5444,1.54326,1.5433,1529199996.0
2005-04-19 12:10:00,1.5434,1.54382,1.54332,1.5434,1270100011.0
2005-04-19 12:15:00,1.54346,1.54379,1.54329,1.54361,1418700007.0
2005-04-19 12:20:00,1.54389,1.54427,1.54365,1.54412,1268800008.0
2005-04-19 12:25:00,1.54408,1.54428,1.54383,1.54401,1524200000.0
2005-04-19 12:30:00,1.54406,1.54455,1.54361,1.54369,1337500007.0
2005-04-19 12:35:00,1.54372,1.54388,1.5432,1.54329,1296000000.0
2005-04-19 12:40:00,1.54338,1.54394,1.54323,1.54388,1562200005.0
2005-04-19 12:45:00,1.54391,1.54402,1.54334,1.5437,1543699995.0
2005-04-19 12:50:00,1.54375,1.54423,1.54347,1.54415,1563300002.0
2005-04-19 12:55:00,1.54393,1.54428,1.5439,1.54405,1257800005.0
2005-04-19 13:00:00,1.54411,1.54428,1.5437,1.54425,1527400005.0
2005-04-19 13:05:00,1.54418,1.54435,1.54402,1.54417,1126100011.0
2005-04-19 13:10:00,1.54417,1.54432,1.54394,1.54431,1509700001.0
2005-04-19 13:15:00,1.54412,1.54451,1.54405,1.54427,1231000003.0
2005-04-19 13:20:00,1.54447,1.54465,1.5442,1.54465,1390400009.0
2005-04-19 13:25:00,1.54459,1.54521,1.5442,1.5452,1949600011.0
2005-04-19 13:30:00,1.54494,1.54507,1.54454,1.54479,1246900002.0
2005-04-19 13:35:00,1.54481,1.54508,1.54471,1.5448,1326900006.0
2005-04-19 13:40:00,1.54495,1.54506,1.54473,1.54505,997999997.0
2005-04-19 13:45:00,1.54498,1.54516,1.54479,1.54512,1513600002.0
2005-04-19 13:50:00,1.5451,1.54522,1.54488,1.54514,1216300000.0
2005-04-19 13:55:00,1.54513,1.54532,1.54485,1.54517,1617599995.0
2005-04-19 14:00:00,1.54522,1.54524,1.54448,1.54506,1576100006.0
2005-04-19 14:05:00,1.54508,1.54514,1.54476,1.54483,1291399996.0
2005-04-19 14:10:00,1.54498,1.54498,1.54452,1.54453,1332200009.0
2005-04-19 14:15:00,1.54471,1.54484,1.54449,1.54476,1115899999.0
2005-04-19 14:20:00,1.54453,1.54477,1.54406,1.54431,1904700001.0
2005-04-19 14:25:00,1.5444,1.54469,1.54399,1.54467,1280599997.0
2005-04-19 14:30:00,1.54446,1.54458,1.54397,1.54438,1891700018.0
2005-04-19 14:35:00,1.5443,1.54448,1.54402,1.54406,1601400014.0
2005-04-19 14:40:00,1.5441,1.54435,1.54382,1.54393,1738800001.0
2005-04-19 14:45:00,1.54415,1.54429,1.54377,1.54405,1716900011.0
2005-04-19 14:50:00,1.54405,1.54412,1.54366,1.54388,1523099995.0
2005-04-19 14:55:00,1.54387,1.54433,1.54374,1.54431,1365600008.0
2005-04-19 15:00:00,1.54432,1.54447,1.54408,1.54434,1504300012.0
2005-04-19 15:05:00,1.54441,1.54476,1.54413,1.54458,1519500001.0
2005-04-19 15:10:00,1.54442,1.54473,1.54428,1.54457,1274400009.0
2005-04-19 15:15:00,1.54444,1.54457,1.54423,1.54447,1291200005.0
2005-04-19 15:20:00,1.54432,1.54453,1.5441,1.54426,1355099998.0
2005-04-19 15:25:00,1.54433,1.54519,1.54415,1.54487,1491099999.0
2005-04-19 15:30:00,1.54488,1.5453,1.54476,1.54499,1013600000.0
2005-04-19 15:35:00,1.54503,1.54535,1.54482,1.54513,1661300009.0
2005-04-19 15:40:00,1.54509,1.54527,1.54484,1.54506,966299997.0
2005-04-19 15:45:00,1.5449,1.54513,1.54458,1.54482,1586300008.0
2005-04-19 15:50:00,1.54478,1.54488,1.54452,1.54471,1417999997.0
2005-04-19 15:55:00,1.54455,1.5448,1.54446,1.54458,1608699997.0
2005-04-19 16:00:00,1.54445,1.54484,1.5444,1.5446,1659100004.0
2005-04-19 16:05:00,1.54468,1.54477,1.54442,1.54463,1528399992.0
2005-04-19 16:10:00,1.54473,1.54492,1.54433,1.54492,1728099999.0
2005-04-19 16:15:00,1.54471,1.54491,1.54439,1.54475,1483099992.0
2005-04-19 16:20:00,1.54459,1.54475,1.54425,1.54431,1548800008.0
2005-04-19 16:25:00,1.54425,1.54468,1.54415,1.54433,1240500013.0
2005-04-19 16:30:00,1.54393,1.54447,1.54356,1.54379,1283400004.0
2005-04-19 16:35:00,1.54387,1.54398,1.54297,1.5432,1511600004.0
2005-04-19 16:40:00,1.54313,1.54371,1.54312,1.54367,1589800004.0
2005-04-19 16:45:00,1.54325,1.54365,1.54322,1.54342,1631699998.0
2005-04-19 16:50:00,1.5435,1.54378,1.54317,1.54356,1605800003.0
2005-04-19 16:55:00,1.54366,1.5439,1.54346,1.54378,1585100006.0
2005-04-19 17:00:00,1.54392,1.54399,1.54318,1.54318,1591900003.0
2005-04-19 17:05:00,1.54338,1.54375,1.5433,1.5436,1820100006.0
2005-04-19 17:10:00,1.54336,1.54365,1.54321,1.54354,1424499986.0
2005-04-19 17:15:00,1.54346,1.54371,1.54321,1.54363,1429300006.0
2005-04-19 17:20:00,1.54352,1.54383,1.54335,1.5435,1113400004.0
2005-04-19 17:25:00,1.54365,1.54401,1.54332,1.54394,1196300000.0
2005-04-19 17:30:00,1.54383,1.54423,1.54378,1.544,1396500003.0
2005-04-19 17:35:00,1.54398,1.54432,1.54384,1.54412,1239300007.0
2005-04-19 17:40:00,1.54407,1.54425,1.54379,1.5441,1271100010.0
2005-04-19 17:45:00,1.54397,1.54429,1.54379,1.54408,1941400001.0
2005-04-19 17:50:00,1.54386,1.5441,1.54345,1.54357,1417600002.0
2005-04-19 17:55:00,1.54351,1.54389,1.54346,1.54348,1205300006.0
2005-04-19 18:00:00,1.54349,1.5436,1.54336,1.5436,5148699992.0
2005-04-19 18:05:00,1.5436,1.5436,1.5435,1.5435,6515999992.0
2005-04-19 18:10:00,1.5436,1.54365,1.54327,1.5436,7393000006.0
2005-04-19 18:15:00,1.54359,1.54382,1.54335,1.54347,5547399997.0
2005-04-19 18:20:00,1.54365,1.54382,1.54348,1.5436,5080700009.0
2005-04-19 18:25:00,1.5436,1.54378,1.54342,1.54359,6481200016.0
2005-04-19 18:30:00,1.54343,1.54364,1.5433,1.5435,7099300022.0
2005-04-19 18:35:00,1.54346,1.54353,1.54319,1.5434,8584100013.0
2005-04-19 18:40:00,1.5435,1.5435,1.5427,1.54331,5291000010.0
2005-04-19 18:45:00,1.54326,1.54348,1.54302,1.54331,2722600000.0
2005-04-19 18:50:00,1.5433,1.54356,1.54312,1.54346,5418300023.0
2005-04-19 18:55:00,1.54353,1.54368,1.54338,1.54351,6267900032.0
2005-04-19 19:00:00,1.54356,1.5438,1.54314,1.54364,2432999997.0
2005-04-19 19:05:00,1.54386,1.54386,1.54295,1.54319,6236999997.0
2005-04-19 19:10:00,1.54305,1.54342,1.54302,1.54321,3767400017.0
2005-04-19 19:15:00,1.54327,1.54341,1.5431,1.54333,5139800014.0
2005-04-19 19:20:00,1.54332,1.54332,1.54292,1.54325,4012000017.0
2005-04-19 19:25:00,1.54308,1.54332,1.5427,1.54312,4755800011.0
2005-04-19 19:30:00,1.5433,1.5436,1.54311,1.54338,5787300004.0
2005-04-19 19:35:00,1.54317,1.54345,1.543,1.54333,3926400034.0
2005-04-19 19:40:00,1.54337,1.54338,1.54308,1.5431,3172500007.0
2005-04-19 19:45:00,1.54318,1.54335,1.54305,1.54317,2985400003.0
2005-04-19 19:50:00,1.54318,1.54341,1.54294,1.54317,1750800015.0
2005-04-19 19:55:00,1.54338,1.54341,1.54305,1.5432,6243900009.0
2005-04-19 20:00:00,1.54335,1.54335,1.54303,1.54323,2314799998.0
2005-04-19 20:05:00,1.54312,1.54324,1.5429,1.54313,3114300002.0
2005-04-19 20:10:00,1.543,1.54328,1.54284,1.54291,3990400007.0
2005-04-19 20:15:00,1.5429,1.54324,1.54286,1.5431,4808400023.0
2005-04-19 20:20:00,1.5433,1.5433,1.54286,1.54294,3714900016.0
2005-04-19 20:25:00,1.543,1.5431,1.54265,1.54267,5903400028.0
2005-04-19 20:30:00,1.54273,1.54305,1.54259,1.54282,2913800008.0
2005-04-19 20:35:00,1.54304,1.54322,1.54271,1.54282,5143900013.0
2005-04-19 20:40:00,1.54307,1.5431,1.54268,1.5429,4242600005.0
2005-04-19 20:45:00,1.54268,1.54297,1.54259,1.54284,4187000010.0
2005-04-19 20:50:00,1.54287,1.54296,1.54221,1.54234,6488500014.0
2005-04-19 20:55:00,1.54252,1.5429,1.54241,1.5427,5575200032.0
2005-04-19 21:00:00,1.54245,1.54257,1.54222,1.54222,3475300011.0
2005-04-19 21:05:00,1.54238,1.54264,1.54209,1.54253,2791100015.0
2005-04-19 21:10:00,1.54241,1.54258,1.542,1.54217,3569599999.0
2005-04-19 21:15:00,1.54219,1.54231,1.54179,1.54208,4066300008.0
2005-04-19 21:20:00,1.5425,1.5425,1.54199,1.5422,7127000012.0
2005-04-19 21:25:00,1.54219,1.54236,1.54157,1.54185,3168899999.0
2005-04-19 21:30:00,1.54194,1.54218,1.54175,1.54177,4577800028.0
2005-04-19 21:35:00,1.5419,1.54206,1.54175,1.54198,2049299997.0
2005-04-19 21:40:00,1.54195,1.54209,1.54159,1.54189,4417700019.0
2005-04-19 21:45:00,1.54188,1.54242,1.54169,1.5421,4402800010.0
2005-04-19 21:50:00,1.54186,1.54212,1.54167,1.5418,3357700012.0
2005-04-19 21:55:00,1.54196,1.54213,1.54165,1.54198,3515399988.0
2005-04-19 22:00:00,1.54197,1.54222,1.54188,1.5421,3303800007.0
2005-04-19 22:05:00,1.54208,1.54214,1.54159,1.542,1878700003.0
2005-04-19 22:10:00,1.54204,1.54232,1.54184,1.54199,1739700006.0
2005-04-19 22:15:00,1.54202,1.54217,1.54176,1.5421,1463500002.0
2005-04-19 22:20:00,1.54185,1.54217,1.54168,1.54201,2114099997.0
2005-04-19 22:25:00,1.54203,1.54219,1.54161,1.54187,3090900009.0
2005-04-19 22:30:00,1.54175,1.54222,1.54175,1.54205,1951999995.0
2005-04-19 22:35:00,1.54204,1.54225,1.54145,1.54193,2688299989.0
2005-04-19 22:40:00,1.54177,1.54238,1.54158,1.54217,3878999996.0
2005-04-19 22:45:00,1.54204,1.54235,1.54169,1.54223,2047499999.0
2005-04-19 22:50:00,1.54218,1.5423,1.54167,1.54198,2030399998.0
2005-04-19 22:55:00,1.54201,1.54213,1.54154,1.54154,1350300010.0
2005-04-19 23:00:00,1.54144,1.54227,1.54144,1.54212,1318799999.0
2005-04-19 23:05:00,1.54186,1.54241,1.54175,1.54219,2066199991.0
2005-04-19 23:10:00,1.5423,1.54248,1.54182,1.54227,1845200003.0
2005-04-19 23:15:00,1.54244,1.54263,1.54169,1.5425,1539200012.0
2005-04-19 23:20:00,1.54255,1.54264,1.54189,1.54231,1591599997.0
2005-04-19 23:25:00,1.5424,1.54242,1.54199,1.54232,1314500001.0
2005-04-19 23:30:00,1.54227,1.54247,1.54185,1.5423,1310700000.0
2005-04-19 23:35:00,1.54238,1.54257,1.54224,1.54228,1233200004.0
2005-04-19 23:40:00,1.54243,1.54263,1.5422,1.54245,1538000010.0
2005-04-19 23:45:00,1.5424,1.54257,1.54212,1.54232,1194299997.0
2005-04-19 23:50:00,1.54229,1.54268,1.54206,1.54229,1286099999.0
2005-04-19 23:55:00,1.54233,1.54251,1.54205,1.5425,978800016.0
2005-04-20 00:00:00,1.54223,1.54273,1.54215,1.54254,939199999.0
2005-04-20 00:05:00,1.54253,1.54265,1.54197,1.54202,1274499996.0
2005-04-20 00:10:00,1.54235,1.54245,1.54195,1.54221,1184800004.0
2005-04-20 00:15:00,1.5422,1.54246,1.54193,1.54199,1277099996.0
2005-04-20 00:20:00,1.5423,1.5424,1.54184,1.54204,1306100005.0
2005-04-20 00:25:00,1.5423,1.54244,1.54207,1.54221,1346100000.0
2005-04-20 00:30:00,1.54211,1.54238,1.54195,1.5422,1028899997.0
2005-04-20 00:35:00,1.5422,1.54245,1.5421,1.5421,379199996.0
2005-04-20 00:40:00,1.54227,1.54271,1.54155,1.54265,1369600007.0
2005-04-20 00:45:00,1.5422,1.54232,1.54172,1.5422,1303200002.0
2005-04-20 00:50:00,1.54215,1.54227,1.54157,1.54183,1440999991.0
2005-04-20 00:55:00,1.54214,1.54225,1.54192,1.54211,1311800002.0
2005-04-20 01:00:00,1.54211,1.54225,1.5417,1.54212,2037200004.0
2005-04-20 01:05:00,1.54211,1.54225,1.54177,1.54225,1343500001.0
2005-04-20 01:10:00,1.54204,1.54237,1.54182,1.54225,1376300005.0
2005-04-20 01:15:00,1.54202,1.54228,1.54155,1.5422,1206699997.0
2005-04-20 01:20:00,1.54208,1.54218,1.54172,1.54179,996800003.0
2005-04-20 01:25:00,1.5417,1.54205,1.54161,1.54195,765300003.0
2005-04-20 01:30:00,1.54179,1.54207,1.54169,1.54207,1134400012.0
2005-04-20 01:35:00,1.5421,1.5421,1.54174,1.54195,1485099998.0
2005-04-20 01:40:00,1.54195,1.54225,1.54148,1.5421,1220600000.0
2005-04-20 01:45:00,1.54215,1.54236,1.54174,1.54226,1270100008.0
2005-04-20 01:50:00,1.54199,1.54222,1.54185,1.54208,1487900006.0
2005-04-20 01:55:00,1.54205,1.54222,1.54182,1.54222,1111600002.0
2005-04-20 02:00:00,1.54212,1.54225,1.54176,1.54191,1335500008.0
2005-04-20 02:05:00,1.5419,1.54218,1.5418,1.54191,1588300001.0
2005-04-20 02:10:00,1.54208,1.54233,1.54191,1.54226,1068100005.0
2005-04-20 02:15:00,1.54217,1.54248,1.54211,1.54246,1083500000.0
2005-04-20 02:20:00,1.54237,1.54266,1.54214,1.54233,1432000003.0
2005-04-20 02:25:00,1.54239,1.54252,1.54204,1.54228,751899996.0
2005-04-20 02:30:00,1.54203,1.54272,1.54203,1.54261,1771300014.0
2005-04-20 02:35:00,1.54269,1.54297,1.54253,1.54286,1436500001.0
2005-04-20 02:40:00,1.54292,1.543,1.54239,1.54253,1554099997.0
2005-04-20 02:45:00,1.5425,1.54258,1.54208,1.54243,1139599999.0
2005-04-20 02:50:00,1.54219,1.54283,1.54209,1.54278,1704099997.0
2005-04-20 02:55:00,1.5427,1.543,1.54266,1.54281,1497000004.0
2005-04-20 03:00:00,1.5428,1.54295,1.54258,1.54272,1092899991.0
2005-04-20 03:05:00,1.5429,1.54295,1.54264,1.54285,983000004.0
2005-04-20 03:10:00,1.54256,1.54295,1.54242,1.54282,1158100005.0
2005-04-20 03:15:00,1.54281,1.54299,1.54259,1.54273,1027900005.0
2005-04-20 03:20:00,1.54273,1.54297,1.5426,1.54285,1004999997.0
2005-04-20 03:25:00,1.54268,1.54288,1.54253,1.54269,1017199996.0
2005-04-20 03:30:00,1.54276,1.54311,1.54261,1.54285,1394399998.0
2005-04-20 03:35:00,1.5428,1.54292,1.54244,1.54285,695300000.0
2005-04-20 03:40:00,1.54285,1.54288,1.54254,1.54272,1518099999.0
2005-04-20 03:45:00,1.54287,1.54295,1.54268,1.5429,1071399989.0
2005-04-20 03:50:00,1.5429,1.54297,1.54272,1.54287,781699997.0
2005-04-20 03:55:00,1.54272,1.54307,1.54255,1.54283,1153199997.0
2005-04-20 04:00:00,1.54294,1.54312,1.54283,1.54305,1264700002.0
2005-04-20 04:05:00,1.54282,1.54303,1.54257,1.54284,1573399999.0
2005-04-20 04:10:00,1.54299,1.5431,1.54263,1.543,1427700000.0
2005-04-20 04:15:00,1.54277,1.54307,1.54265,1.54268,1318000007.0
2005-04-20 04:20:00,1.5428,1.54297,1.54247,1.54251,1517000002.0
2005-04-20 04:25:00,1.54285,1.54305,1.54255,1.54262,1320500004.0
2005-04-20 04:30:00,1.54276,1.54293,1.54223,1.54226,982099997.0
2005-04-20 04:35:00,1.54242,1.5426,1.54214,1.54249,1355100001.0
2005-04-20 04:40:00,1.54255,1.54255,1.5423,1.54248,1032800005.0
2005-04-20 04:45:00,1.54245,1.54255,1.54207,1.5422,1211599994.0
2005-04-20 04:50:00,1.54237,1.54248,1.54216,1.54238,591299999.0
2005-04-20 04:55:00,1.54224,1.54267,1.54218,1.5424,1564500007.0
2005-04-20 05:00:00,1.5423,1.54255,1.54217,1.54253,1260000010.0
2005-04-20 05:05:00,1.54248,1.54271,1.54228,1.54236,1067800005.0
2005-04-20 05:10:00,1.54235,1.54275,1.54222,1.5424,1205700012.0
2005-04-20 05:15:00,1.54245,1.54265,1.54236,1.54253,1064199994.0
2005-04-20 05:20:00,1.54262,1.54272,1.54226,1.54253,1585000003.0
2005-04-20 05:25:00,1.54258,1.54289,1.54241,1.54252,843000000.0
2005-04-20 05:30:00,1.54258,1.54276,1.54223,1.54226,1289400000.0
2005-04-20 05:35:00,1.5426,1.54268,1.54221,1.54257,1025399998.0
2005-04-20 05:40:00,1.54265,1.54266,1.54233,1.54248,1228500009.0
2005-04-20 05:45:00,1.54241,1.54257,1.54224,1.54224,1458999993.0
2005-04-20 05:50:00,1.54244,1.54258,1.54231,1.54231,1646600006.0
2005-04-20 05:55:00,1.5423,1.54266,1.54227,1.5425,1305999997.0
2005-04-20 06:00:00,1.54244,1.54265,1.5422,1.5426,1868300018.0
2005-04-20 06:05:00,1.54266,1.54285,1.54212,1.54266,1722000009.0
2005-04-20 06:10:00,1.5426,1.54268,1.54234,1.54249,1359599998.0
2005-04-20 06:15:00,1.54262,1.54275,1.5424,1.54255,921999999.0
2005-04-20 06:20:00,1.54268,1.54269,1.54232,1.54257,967100006.0
2005-04-20 06:25:00,1.54251,1.54273,1.54234,1.54273,1399999999.0
2005-04-20 06:30:00,1.54267,1.54267,1.54233,1.54247,841699998.0
2005-04-20 06:35:00,1.54259,1.54277,1.54247,1.54254,721399999.0
2005-04-20 06:40:00,1.54268,1.54275,1.54226,1.54262,1433199999.0
2005-04-20 06:45:00,1.54264,1.54275,1.54248,1.54255,932099999.0
2005-04-20 06:50:00,1.54265,1.54278,1.54225,1.5426,1362600002.0
2005-04-20 06:55:00,1.54268,1.54287,1.54242,1.54282,1250299997.0
2005-04-20 07:00:00,1.54258,1.543,1.54241,1.54289,1330199999.0
2005-04-20 07:05:00,1.54309,1.54332,1.54286,1.54321,1301800002.0
2005-04-20 07:10:00,1.54296,1.54331,1.5427,1.54331,871199999.0
2005-04-20 07:15:00,1.54298,1.54342,1.54286,1.54312,1231500004.0
2005-04-20 07:20:00,1.54312,1.54335,1.54298,1.54306,1379200003.0
2005-04-20 07:25:00,1.54306,1.54333,1.54276,1.54311,1312599992.0
2005-04-20 07:30:00,1.54306,1.54331,1.54299,1.54309,1383100006.0
2005-04-20 07:35:00,1.54318,1.54327,1.543,1.5432,926399999.0
2005-04-20 07:40:00,1.54304,1.54349,1.54304,1.54314,1728899988.0
2005-04-20 07:45:00,1.54339,1.54354,1.54329,1.54349,966800001.0
2005-04-20 07:50:00,1.54352,1.54364,1.54309,1.54352,1272199999.0
2005-04-20 07:55:00,1.54345,1.54365,1.54318,1.54345,1667600005.0
2005-04-20 08:00:00,1.5429,1.5432,1.54236,1.5432,1186100005.0
2005-04-20 08:05:00,1.5433,1.54339,1.543,1.54322,1518700002.0
2005-04-20 08:10:00,1.54296,1.54336,1.54286,1.54286,1526399999.0
2005-04-20 08:15:00,1.54309,1.54323,1.54291,1.54313,1159799999.0
2005-04-20 08:20:00,1.54325,1.54358,1.54302,1.54342,1371499999.0
2005-04-20 08:25:00,1.54349,1.54358,1.54315,1.54328,1190699996.0
2005-04-20 08:30:00,1.54327,1.54341,1.54302,1.54319,1178200004.0
2005-04-20 08:35:00,1.54328,1.54339,1.54313,1.54333,857900000.0
2005-04-20 08:40:00,1.54315,1.54345,1.54308,1.54337,1145899995.0
2005-04-20 08:45:00,1.54331,1.54348,1.54289,1.54333,1382299991.0
2005-04-20 08:50:00,1.5434,1.54355,1.54329,1.54347,1045800001.0
2005-04-20 08:55:00,1.54358,1.54371,1.5434,1.54364,1601100001.0
2005-04-20 09:00:00,1.54335,1.54358,1.54312,1.54354,1106499999.0
2005-04-20 09:05:00,1.5435,1.5436,1.54318,1.54341,1379799996.0
2005-04-20 09:10:00,1.5436,1.54367,1.54331,1.5434,1358699995.0
2005-04-20 09:15:00,1.5435,1.54355,1.54317,1.54336,1092800000.0
2005-04-20 09:20:00,1.5435,1.54358,1.54319,1.54347,1485800009.0
2005-04-20 09:25:00,1.54329,1.54368,1.54318,1.54352,1091600005.0
2005-04-20 09:30:00,1.54362,1.54377,1.54342,1.5435,935200002.0
2005-04-20 09:35:00,1.5437,1.54375,1.54326,1.54373,1548700001.0
2005-04-20 09:40:00,1.54379,1.54385,1.5434,1.54358,1561700004.0
2005-04-20 09:45:00,1.5436,1.54381,1.54342,1.54378,1381200002.0
2005-04-20 09:50:00,1.54378,1.54388,1.54353,1.54366,1085300005.0
2005-04-20 09:55:00,1.5437,1.54387,1.54358,1.54376,1134800005.0
2005-04-20 10:00:00,1.54388,1.54432,1.54376,1.54398,1390600008.0
2005-04-20 10:05:00,1.54398,1.54413,1.54371,1.54379,1800700000.0
2005-04-20 10:10:00,1.54383,1.5439,1.54334,1.54379,1865800003.0
2005-04-20 10:15:00,1.54373,1.54375,1.54343,1.54358,1588100003.0
2005-04-20 10:20:00,1.54355,1.54374,1.54337,1.54362,1133200008.0
2005-04-20 10:25:00,1.54362,1.54386,1.54337,1.54386,1306300004.0
2005-04-20 10:30:00,1.54383,1.54404,1.54355,1.5437,1094600000.0
2005-04-20 10:35:00,1.54358,1.54383,1.54354,1.54375,1576300001.0
2005-04-20 10:40:00,1.54382,1.54397,1.54352,1.54378,1537100014.0
2005-04-20 10:45:00,1.54396,1.544,1.54361,1.54382,1246999999.0
2005-04-20 10:50:00,1.54366,1.54403,1.54362,1.54383,1473600002.0
2005-04-20 10:55:00,1.5437,1.54403,1.54358,1.54368,1402400003.0
2005-04-20 11:00:00,1.54382,1.54395,1.54353,1.54393,1309599996.0
2005-04-20 11:05:00,1.54386,1.54417,1.54373,1.54397,871100002.0
2005-04-20 11:10:00,1.54402,1.54437,1.54388,1.54424,1633500001.0
2005-04-20 11:15:00,1.54418,1.54439,1.54371,1.54426,1258199998.0
2005-04-20 11:20:00,1.54423,1.54446,1.54404,1.54434,1462999999.0
2005-04-20 11:25:00,1.54411,1.54458,1.54394,1.54442,1281299993.0
2005-04-20 11:30:00,1.54441,1.54461,1.54424,1.54439,2053299990.0
2005-04-20 11:35:00,1.54437,1.5446,1.54427,1.5445,1498500002.0
2005-04-20 11:40:00,1.54428,1.54455,1.54409,1.54417,1371500003.0
2005-04-20 11:45:00,1.54428,1.54451,1.54415,1.54442,1265599999.0
2005-04-20 11:50:00,1.54435,1.54447,1.54402,1.54425,1640600008.0
2005-04-20 11:55:00,1.54407,1.54439,1.54386,1.54419,1233900002.0
2005-04-20 12:00:00,1.54421,1.54423,1.54385,1.54407,1441500003.0
2005-04-20 12:05:00,1.54425,1.54445,1.54377,1.54418,1396199993.0
2005-04-20 12:10:00,1.54426,1.54433,1.5439,1.5439,1551299998.0
2005-04-20 12:15:00,1.54403,1.54412,1.54373,1.5438,1348400003.0
2005-04-20 12:20:00,1.54395,1.54412,1.54369,1.54399,1303100012.0
2005-04-20 12:25:00,1.54404,1.54404,1.54357,1.54398,1633999998.0
2005-04-20 12:30:00,1.54394,1.54415,1.54372,1.5441,1012599994.0
2005-04-20 12:35:00,1.54408,1.54425,1.54387,1.54425,1009500001.0
2005-04-20 12:40:00,1.54406,1.54425,1.54382,1.54414,1191000007.0
2005-04-20 12:45:00,1.54414,1.54422,1.54376,1.54411,1406299995.0
2005-04-20 12:50:00,1.54407,1.54429,1.54379,1.54419,1449800005.0
2005-04-20 12:55:00,1.5442,1.54423,1.5439,1.54404,1098800000.0
2005-04-20 13:00:00,1.54415,1.5443,1.54384,1.54416,963500002.0
2005-04-20 13:05:00,1.54372,1.54388,1.54332,1.5436,1718099998.0
2005-04-20 13:10:00,1.54367,1.54369,1.54317,1.54339,1452199996.0
2005-04-20 13:15:00,1.54324,1.5438,1.54305,1.54372,1727500005.0
2005-04-20 13:20:00,1.54382,1.54389,1.54341,1.54356,1331299997.0
2005-04-20 13:25:00,1.54373,1.54379,1.54321,1.54354,1561400013.0
2005-04-20 13:30:00,1.54348,1.54363,1.54326,1.5435,1541600006.0
2005-04-20 13:35:00,1.54356,1.54356,1.54323,1.54334,1373800006.0
2005-04-20 13:40:00,1.54345,1.54361,1.54325,1.54336,1341200003.0
2005-04-20 13:45:00,1.54351,1.5438,1.54327,1.5438,1518299992.0
2005-04-20 13:50:00,1.5437,1.54385,1.54346,1.54356,1311600008.0
2005-04-20 13:55:00,1.54364,1.54388,1.5435,1.54366,1431099995.0
2005-04-20 14:00:00,1.54363,1.54393,1.54321,1.54375,1510499996.0
2005-04-20 14:05:00,1.54375,1.54382,1.54346,1.5436,1077600007.0
2005-04-20 14:10:00,1.5438,1.54393,1.54355,1.54365,1546700008.0
2005-04-20 14:15:00,1.5438,1.54383,1.54322,1.54353,1749200003.0
2005-04-20 14:20:00,1.54347,1.54362,1.54311,1.5434,1771399996.0
2005-04-20 14:25:00,1.54336,1.54359,1.54321,1.54349,1759699996.0
2005-04-20 14:30:00,1.54351,1.54427,1.54318,1.544,1552699998.0
2005-04-20 14:35:00,1.54406,1.54442,1.54382,1.54427,1492200001.0
2005-04-20 14:40:00,1.5441,1.54437,1.54373,1.54392,1504000003.0
2005-04-20 14:45:00,1.54423,1.54436,1.544,1.5441,1197799995.0
2005-04-20 14:50:00,1.54432,1.54437,1.54388,1.54437,1147599996.0
2005-04-20 14:55:00,1.54421,1.54438,1.54402,1.54425,1771900007.0
2005-04-20 15:00:00,1.54413,1.54433,1.54389,1.544,1308699998.0
2005-04-20 15:05:00,1.54422,1.54451,1.54394,1.54405,1773400002.0
2005-04-20 15:10:00,1.54436,1.5446,1.54406,1.54427,1365900005.0
2005-04-20 15:15:00,1.54439,1.54495,1.54436,1.54485,1636500001.0
2005-04-20 15:20:00,1.54466,1.54498,1.54457,1.5448,1285600008.0
2005-04-20 15:25:00,1.54488,1.54502,1.54457,1.54461,1409700012.0
2005-04-20 15:30:00,1.54497,1.54497,1.54447,1.54475,1539900001.0
2005-04-20 15:35:00,1.54463,1.54477,1.54442,1.54458,1479299997.0
2005-04-20 15:40:00,1.54455,1.54477,1.54411,1.54417,1232400000.0
2005-04-20 15:45:00,1.54419,1.5444,1.54381,1.5444,1716100001.0
2005-04-20 15:50:00,1.54433,1.54433,1.54382,1.54404,1407899997.0
2005-04-20 15:55:00,1.54397,1.54402,1.54279,1.54332,1849800009.0
2005-04-20 16:00:00,1.54322,1.54322,1.5426,1.54261,1463700012.0
2005-04-20 16:05:00,1.54269,1.54287,1.5421,1.5421,1350599992.0
2005-04-20 16:10:00,1.54238,1.54267,1.54194,1.54215,1823300009.0
2005-04-20 16:15:00,1.54179,1.54265,1.54179,1.54239,1806000006.0
2005-04-20 16:20:00,1.54243,1.54268,1.54235,1.54249,1416500004.0
2005-04-20 16:25:00,1.54254,1.5428,1.54226,1.54259,1539600003.0
2005-04-20 16:30:00,1.54224,1.54256,1.54195,1.54205,1344499997.0
2005-04-20 16:35:00,1.54214,1.5423,1.54178,1.54202,1563299997.0
2005-04-20 16:40:00,1.54204,1.54219,1.54161,1.54186,1442500013.0
2005-04-20 16:45:00,1.54179,1.54205,1.54117,1.54138,1238599997.0
2005-04-20 16:50:00,1.54147,1.54156,1.54091,1.54134,1166699996.0
2005-04-20 16:55:00,1.54137,1.54179,1.54128,1.54179,1752500006.0
2005-04-20 17:00:00,1.54166,1.54235,1.54161,1.54185,1429900006.0
2005-04-20 17:05:00,1.54208,1.54278,1.54178,1.54262,1689800007.0
2005-04-20 17:10:00,1.54242,1.54272,1.54224,1.54249,1565099995.0
2005-04-20 17:15:00,1.5424,1.54264,1.54217,1.54247,1572600005.0
2005-04-20 17:20:00,1.54243,1.54265,1.54181,1.54185,1481500003.0
2005-04-20 17:25:00,1.5422,1.54262,1.54189,1.5425,1284200004.0
2005-04-20 17:30:00,1.54238,1.54283,1.54217,1.54279,1849200003.0
2005-04-20 17:35:00,1.54287,1.5429,1.54245,1.54275,1764800004.0
2005-04-20 17:40:00,1.54249,1.5431,1.54228,1.54272,1240600004.0
2005-04-20 17:45:00,1.54268,1.54282,1.54213,1.54259,1765600007.0
2005-04-20 17:50:00,1.54265,1.54313,1.54247,1.54283,1398500005.0
2005-04-20 17:55:00,1.54285,1.54316,1.54271,1.54293,1397799994.0
2005-04-20 18:00:00,1.54295,1.5433,1.5429,1.5431,3264300023.0
2005-04-20 18:05:00,1.5429,1.5431,1.54242,1.54281,6035600040.0
2005-04-20 18:10:00,1.5429,1.5429,1.54248,1.54253,6283700002.0
2005-04-20 18:15:00,1.54271,1.5431,1.5425,1.54297,7336500006.0
2005-04-20 18:20:00,1.54304,1.54304,1.54238,1.5429,5202900027.0
2005-04-20 18:25:00,1.5429,1.543,1.54244,1.54283,6645900022.0
2005-04-20 18:30:00,1.54265,1.54295,1.54251,1.5429,5032200010.0
2005-04-20 18:35:00,1.54274,1.54282,1.54227,1.5425,8417800025.0
2005-04-20 18:40:00,1.5429,1.5429,1.5416,1.54174,4848599994.0
2005-04-20 18:45:00,1.54179,1.54207,1.54154,1.54199,3187300027.0
2005-04-20 18:50:00,1.54195,1.54256,1.54168,1.54173,5376300010.0
2005-04-20 18:55:00,1.542,1.54217,1.54126,1.54183,5549900015.0
2005-04-20 19:00:00,1.54177,1.54189,1.54143,1.54188,2528499996.0
2005-04-20 19:05:00,1.54192,1.54206,1.54157,1.54169,6345599985.0
2005-04-20 19:10:00,1.54176,1.54206,1.54078,1.54096,4243900007.0
2005-04-20 19:15:00,1.54085,1.54136,1.54061,1.54118,4744999981.0
2005-04-20 19:20:00,1.54144,1.54144,1.54102,1.54138,3357000003.0
2005-04-20 19:25:00,1.5413,1.54146,1.54095,1.54112,4521400014.0
2005-04-20 19:30:00,1.5412,1.54159,1.54101,1.54126,6306199994.0
2005-04-20 19:35:00,1.54131,1.54156,1.54103,1.54105,3790100004.0
2005-04-20 19:40:00,1.54123,1.5416,1.54072,1.54131,3117800021.0
2005-04-20 19:45:00,1.54138,1.54164,1.54124,1.5415,3188700003.0
2005-04-20 19:50:00,1.54142,1.54161,1.54129,1.54141,1619200002.0
2005-04-20 19:55:00,1.54148,1.54156,1.54101,1.54146,6522499986.0
2005-04-20 20:00:00,1.54145,1.54186,1.54124,1.54186,2121000003.0
2005-04-20 20:05:00,1.54173,1.5421,1.54122,1.54137,2893600002.0
2005-04-20 20:10:00,1.54142,1.54142,1.5409,1.54121,4051100003.0
2005-04-20 20:15:00,1.54128,1.5414,1.54096,1.5413,3932500006.0
2005-04-20 20:20:00,1.5412,1.5413,1.54095,1.54109,3384700000.0
2005-04-20 20:25:00,1.5411,1.5413,1.54098,1.54099,4535399993.0
2005-04-20 20:30:00,1.5412,1.5413,1.54081,1.54081,1338699992.0
2005-04-20 20:35:00,1.54092,1.54115,1.54043,1.54069,4324500005.0
2005-04-20 20:40:00,1.54078,1.54112,1.54043,1.54068,3957700010.0
2005-04-20 20:45:00,1.54071,1.54097,1.54049,1.54093,4575000014.0
2005-04-20 20:50:00,1.54071,1.54093,1.54054,1.54078,6196799996.0
2005-04-20 20:55:00,1.54077,1.5411,1.54057,1.541,4867899990.0
2005-04-20 21:00:00,1.5411,1.5411,1.54036,1.54085,4369599995.0
2005-04-20 21:05:00,1.54097,1.54129,1.54067,1.54099,2459699998.0
2005-04-20 21:10:00,1.54114,1.54123,1.54088,1.54123,3666500005.0
2005-04-20 21:15:00,1.54112,1.54126,1.54077,1.54077,4166000020.0
2005-04-20 21:20:00,1.541,1.5412,1.54067,1.54107,6996000000.0
2005-04-20 21:25:00,1.5413,1.54135,1.54082,1.54114,3329600027.0
2005-04-20 21:30:00,1.54113,1.54116,1.54064,1.54093,5020699988.0
2005-04-20 21:35:00,1.54108,1.54124,1.54081,1.54101,2306599996.0
2005-04-20 21:40:00,1.54094,1.54118,1.54061,1.54093,4537400021.0
2005-04-20 21:45:00,1.54098,1.54114,1.5407,1.5407,5368900004.0
2005-04-20 21:50:00,1.54084,1.54116,1.54074,1.54104,3278200016.0
2005-04-20 21:55:00,1.54104,1.54126,1.54066,1.541,3327000005.0
2005-04-20 22:00:00,1.5409,1.54116,1.54071,1.54105,2801099996.0
2005-04-20 22:05:00,1.54114,1.54127,1.54077,1.54082,2009699999.0
2005-04-20 22:10:00,1.54086,1.5412,1.54086,1.54115,1876599995.0
2005-04-20 22:15:00,1.541,1.54127,1.54081,1.5411,1543999994.0
2005-04-20 22:20:00,1.5408,1.54182,1.54075,1.54119,1980800004.0
2005-04-20 22:25:00,1.54137,1.54158,1.54107,1.54148,3107500011.0
2005-04-20 22:30:00,1.54145,1.54157,1.54037,1.54138,1893499994.0
2005-04-20 22:35:00,1.54141,1.54153,1.54096,1.54138,2633000019.0
2005-04-20 22:40:00,1.54137,1.54159,1.54106,1.54136,3735300017.0
2005-04-20 22:45:00,1.54127,1.54127,1.54086,1.54111,1990200008.0
2005-04-20 22:50:00,1.54118,1.54144,1.54062,1.54111,1553500005.0
2005-04-20 22:55:00,1.54143,1.54175,1.54101,1.54101,2141300016.0
2005-04-20 23:00:00,1.54091,1.54166,1.54091,1.54118,1199400010.0
2005-04-20 23:05:00,1.54073,1.54155,1.54061,1.54125,1766000004.0
2005-04-20 23:10:00,1.54106,1.54149,1.54096,1.54141,1395300005.0
2005-04-20 23:15:00,1.54107,1.54173,1.54104,1.54138,1652600005.0
2005-04-20 23:20:00,1.54134,1.54157,1.54086,1.54113,1771200001.0
2005-04-20 23:25:00,1.54117,1.54132,1.54055,1.5406,1394900004.0
2005-04-20 23:30:00,1.54082,1.54082,1.54031,1.54043,1144500001.0
2005-04-20 23:35:00,1.54067,1.54075,1.54032,1.54062,1105800000.0
2005-04-20 23:40:00,1.54067,1.54075,1.54026,1.54067,1655800007.0
2005-04-20 23:45:00,1.54056,1.54074,1.54032,1.54057,1775100000.0
2005-04-20 23:50:00,1.54053,1.54077,1.54019,1.54039,1196400000.0
2005-04-20 23:55:00,1.54054,1.54062,1.54023,1.54044,1025099991.0
2005-04-21 00:00:00,1.54049,1.54067,1.54033,1.54049,1281100002.0
2005-04-21 00:05:00,1.54055,1.54065,1.54037,1.54046,664900005.0
2005-04-21 00:10:00,1.54065,1.54065,1.54011,1.54048,905400007.0
2005-04-21 00:15:00,1.54047,1.54065,1.54032,1.54065,853200002.0
2005-04-21 00:20:00,1.54053,1.54072,1.54022,1.54027,1365000002.0
2005-04-21 00:25:00,1.5405,1.54065,1.54033,1.54034,914200008.0
2005-04-21 00:30:00,1.5405,1.54065,1.54017,1.54023,1036000008.0
2005-04-21 00:35:00,1.5405,1.54074,1.54027,1.54063,947800007.0
2005-04-21 00:40:00,1.54065,1.54074,1.54016,1.5403,1587500009.0
2005-04-21 00:45:00,1.54045,1.54056,1.54019,1.54025,1636400001.0
2005-04-21 00:50:00,1.54041,1.54052,1.54012,1.5404,969800005.0
2005-04-21 00:55:00,1.54042,1.54069,1.54021,1.54059,1619099998.0
2005-04-21 01:00:00,1.54062,1.54067,1.54015,1.54039,1733700011.0
2005-04-21 01:05:00,1.54036,1.54061,1.53997,1.54039,1194800006.0
2005-04-21 01:10:00,1.5404,1.54045,1.53985,1.54034,1442799999.0
2005-04-21 01:15:00,1.54025,1.54025,1.53902,1.53965,1209600001.0
2005-04-21 01:20:00,1.53988,1.53988,1.53919,1.53938,1290200009.0
2005-04-21 01:25:00,1.53933,1.53963,1.53921,1.53945,884300006.0
2005-04-21 01:30:00,1.5396,1.5396,1.53834,1.53909,1368900000.0
2005-04-21 01:35:00,1.53909,1.53926,1.53846,1.53896,1719000004.0
2005-04-21 01:40:00,1.53917,1.53929,1.53885,1.53905,1738099996.0
2005-04-21 01:45:00,1.53926,1.53979,1.53922,1.53942,798100001.0
2005-04-21 01:50:00,1.53971,1.5399,1.5392,1.5397,1318100009.0
2005-04-21 01:55:00,1.53982,1.54015,1.53959,1.54002,1573100000.0
2005-04-21 02:00:00,1.54005,1.54005,1.53933,1.53963,1204100005.0
2005-04-21 02:05:00,1.53942,1.53986,1.53914,1.53948,1486800001.0
2005-04-21 02:10:00,1.53951,1.5396,1.53908,1.53939,1588900004.0
2005-04-21 02:15:00,1.53967,1.53987,1.53933,1.53985,1678100000.0
2005-04-21 02:20:00,1.53969,1.54,1.53958,1.54,1406099999.0
2005-04-21 02:25:00,1.53981,1.53995,1.5395,1.53982,1635599998.0
2005-04-21 02:30:00,1.53983,1.53987,1.53931,1.53937,1386300000.0
2005-04-21 02:35:00,1.53961,1.53971,1.53906,1.53918,1258600005.0
2005-04-21 02:40:00,1.53944,1.53951,1.5392,1.53945,806700005.0
2005-04-21 02:45:00,1.53945,1.53971,1.53919,1.53934,1371500008.0
2005-04-21 02:50:00,1.53951,1.53973,1.53944,1.53959,859900002.0
2005-04-21 02:55:00,1.53948,1.53957,1.53922,1.53943,1053500009.0
2005-04-21 03:00:00,1.53954,1.53966,1.53918,1.53945,694200004.0
2005-04-21 03:05:00,1.53948,1.53954,1.53886,1.53894,1210800004.0
2005-04-21 03:10:00,1.53918,1.53918,1.53871,1.53885,1334200003.0
2005-04-21 03:15:00,1.5387,1.53921,1.53865,1.53888,1280399999.0
2005-04-21 03:20:00,1.53893,1.5393,1.53875,1.53922,1013999994.0
2005-04-21 03:25:00,1.53922,1.5394,1.53894,1.53917,697900002.0
2005-04-21 03:30:00,1.53913,1.53929,1.53869,1.53912,1471499996.0
2005-04-21 03:35:00,1.53891,1.53923,1.5387,1.53887,1460000001.0
2005-04-21 03:40:00,1.53883,1.53915,1.5386,1.53898,1085100007.0
2005-04-21 03:45:00,1.53911,1.53925,1.53889,1.53907,1289600002.0
2005-04-21 03:50:00,1.53896,1.53929,1.53872,1.53905,1569500008.0
2005-04-21 03:55:00,1.53913,1.53933,1.53883,1.53921,1504600001.0
2005-04-21 04:00:00,1.53894,1.53955,1.53889,1.5395,1571299996.0
2005-04-21 04:05:00,1.53951,1.53968,1.53894,1.53944,1459000005.0
2005-04-21 04:10:00,1.5395,1.53965,1.53878,1.53915,1100899996.0
2005-04-21 04:15:00,1.53948,1.53982,1.53929,1.53938,1536000006.0
2005-04-21 04:20:00,1.53941,1.53967,1.53925,1.53945,1206600001.0
2005-04-21 04:25:00,1.53949,1.53958,1.53913,1.53917,1256699994.0
2005-04-21 04:30:00,1.53924,1.53955,1.53912,1.53937,882700009.0
2005-04-21 04:35:00,1.53939,1.53945,1.53914,1.53926,1285299999.0
2005-04-21 04:40:00,1.53942,1.53951,1.53908,1.53945,1125099999.0
2005-04-21 04:45:00,1.5393,1.53956,1.53922,1.5394,1305300014.0
2005-04-21 04:50:00,1.5393,1.53967,1.53925,1.5395,1061499999.0
2005-04-21 04:55:00,1.53942,1.53979,1.53942,1.53964,1176900005.0
2005-04-21 05:00:00,1.53952,1.5397,1.53932,1.53953,1307900009.0
2005-04-21 05:05:00,1.5396,1.53988,1.53939,1.5396,1228000012.0
2005-04-21 05:10:00,1.53948,1.5398,1.53938,1.53956,1346700011.0
2005-04-21 05:15:00,1.53958,1.53965,1.53936,1.53936,490300007.0
2005-04-21 05:20:00,1.53956,1.53983,1.53931,1.53972,1225000000.0
2005-04-21 05:25:00,1.53969,1.54048,1.53948,1.54039,1823500015.0
2005-04-21 05:30:00,1.54042,1.54069,1.54033,1.54054,1104400006.0
2005-04-21 05:35:00,1.54056,1.54072,1.54025,1.54056,1178400004.0
2005-04-21 05:40:00,1.54061,1.54068,1.54023,1.54038,1062600004.0
2005-04-21 05:45:00,1.5405,1.5407,1.54033,1.54052,1447800008.0
2005-04-21 05:50:00,1.54062,1.54112,1.54033,1.54074,2020200003.0
2005-04-21 05:55:00,1.54073,1.54093,1.54042,1.54067,1566300003.0
2005-04-21 06:00:00,1.54041,1.54075,1.54029,1.5406,1237900002.0
2005-04-21 06:05:00,1.5405,1.54079,1.54007,1.54062,1840100004.0
2005-04-21 06:10:00,1.5406,1.54091,1.54034,1.54054,1324399996.0
2005-04-21 06:15:00,1.54051,1.54063,1.5401,1.54052,1190400001.0
2005-04-21 06:20:00,1.54051,1.54061,1.54015,1.54061,1287100007.0
2005-04-21 06:25:00,1.5406,1.54098,1.54054,1.54062,1253900000.0
2005-04-21 06:30:00,1.54057,1.54075,1.54032,1.54068,788599993.0
2005-04-21 06:35:00,1.54059,1.5411,1.54048,1.54071,1194200000.0
2005-04-21 06:40:00,1.54086,1.54095,1.54027,1.54069,1143100001.0
2005-04-21 06:45:00,1.54086,1.54105,1.54036,1.54088,1055700002.0
2005-04-21 06:50:00,1.54095,1.54137,1.5408,1.54137,1163199994.0
2005-04-21 06:55:00,1.54143,1.54161,1.5412,1.54146,1179500001.0
2005-04-21 07:00:00,1.54132,1.54156,1.54103,1.54145,1182900002.0
2005-04-21 07:05:00,1.54128,1.54159,1.54118,1.54126,1397900006.0
2005-04-21 07:10:00,1.54136,1.54186,1.54123,1.54186,1111300005.0
2005-04-21 07:15:00,1.54173,1.54198,1.54101,1.54127,1432200008.0
2005-04-21 07:20:00,1.54131,1.54153,1.54118,1.54124,1183199999.0
2005-04-21 07:25:00,1.54137,1.54145,1.54113,1.54138,1301700005.0
2005-04-21 07:30:00,1.54127,1.54146,1.54107,1.5413,1348300006.0
2005-04-21 07:35:00,1.54133,1.54163,1.54101,1.54114,1112800001.0
2005-04-21 07:40:00,1.54102,1.54127,1.54042,1.54086,1613699996.0
2005-04-21 07:45:00,1.54119,1.54169,1.54101,1.54126,1455300008.0
2005-04-21 07:50:00,1.54127,1.54188,1.54112,1.54188,1427500004.0
2005-04-21 07:55:00,1.54154,1.54182,1.54145,1.54155,1403800009.0
2005-04-21 08:00:00,1.54151,1.54164,1.54118,1.54131,1105499996.0
2005-04-21 08:05:00,1.5414,1.54182,1.5411,1.54165,1315499997.0
2005-04-21 08:10:00,1.54146,1.54184,1.54121,1.54161,1263300000.0
2005-04-21 08:15:00,1.54154,1.54154,1.54095,1.54113,1003200004.0
2005-04-21 08:20:00,1.54109,1.5415,1.54095,1.54095,1312700004.0
2005-04-21 08:25:00,1.54114,1.54127,1.54082,1.5411,1031500005.0
2005-04-21 08:30:00,1.54099,1.5413,1.54075,1.54088,1452800002.0
2005-04-21 08:35:00,1.54103,1.54121,1.54082,1.541,1616699994.0
2005-04-21 08:40:00,1.54102,1.54126,1.54086,1.54092,1729000002.0
2005-04-21 08:45:00,1.5411,1.54131,1.54075,1.54107,1932700011.0
2005-04-21 08:50:00,1.54099,1.54131,1.54086,1.5411,1540300005.0
2005-04-21 08:55:00,1.54133,1.54178,1.54104,1.54167,1345700014.0
2005-04-21 09:00:00,1.54168,1.54174,1.54132,1.54149,1293200006.0
2005-04-21 09:05:00,1.54149,1.54164,1.54126,1.54137,1328900001.0
2005-04-21 09:10:00,1.5415,1.54175,1.54134,1.54155,1657000015.0
2005-04-21 09:15:00,1.5417,1.54175,1.54127,1.54148,1036300007.0
2005-04-21 09:20:00,1.54142,1.54173,1.54136,1.54171,1260500002.0
2005-04-21 09:25:00,1.54166,1.54171,1.54117,1.5414,1290299999.0
2005-04-21 09:30:00,1.54155,1.54163,1.5413,1.54156,1256200004.0
2005-04-21 09:35:00,1.54138,1.54171,1.5413,1.54154,1103699999.0
2005-04-21 09:40:00,1.5417,1.5417,1.54112,1.54133,1276600002.0
2005-04-21 09:45:00,1.54121,1.54149,1.54094,1.5412,1400000003.0
2005-04-21 09:50:00,1.54129,1.54136,1.54101,1.54117,1658899996.0
2005-04-21 09:55:00,1.54102,1.54161,1.54088,1.54137,1366799998.0
2005-04-21 10:00:00,1.54142,1.54184,1.54109,1.54162,1598300008.0
2005-04-21 10:05:00,1.54142,1.54195,1.54142,1.5419,1551899997.0
2005-04-21 10:10:00,1.54189,1.54209,1.54173,1.54196,1346300008.0
2005-04-21 10:15:00,1.542,1.54227,1.54184,1.54223,1367500003.0
2005-04-21 10:20:00,1.54227,1.54277,1.54191,1.54262,1555700007.0
2005-04-21 10:25:00,1.5426,1.5428,1.54232,1.54274,1512200005.0
2005-04-21 10:30:00,1.54261,1.5428,1.54237,1.54244,1823499999.0
2005-04-21 10:35:00,1.54263,1.5429,1.54232,1.5426,1323800016.0
2005-04-21 10:40:00,1.54228,1.5427,1.54205,1.54235,1424199999.0
2005-04-21 10:45:00,1.54242,1.54251,1.54204,1.54234,1607200010.0
2005-04-21 10:50:00,1.5423,1.54267,1.54212,1.54248,1362199992.0
2005-04-21 10:55:00,1.5424,1.54261,1.54217,1.5423,1468500005.0
2005-04-21 11:00:00,1.54238,1.54258,1.54209,1.54245,1277100002.0
2005-04-21 11:05:00,1.54236,1.54268,1.54235,1.54264,1336099999.0
2005-04-21 11:10:00,1.54249,1.54294,1.54249,1.54289,1269300000.0
2005-04-21 11:15:00,1.54272,1.54296,1.54263,1.54271,1626300010.0
2005-04-21 11:20:00,1.54266,1.54367,1.54266,1.54354,1745699988.0
2005-04-21 11:25:00,1.54353,1.54366,1.54303,1.54304,1603300007.0
2005-04-21 11:30:00,1.54317,1.54323,1.54283,1.5431,1820699994.0
2005-04-21 11:35:00,1.54312,1.54333,1.54299,1.54329,1492799997.0
2005-04-21 11:40:00,1.5431,1.54333,1.54287,1.54318,1588400014.0
2005-04-21 11:45:00,1.54323,1.54343,1.54232,1.54243,1542000006.0
2005-04-21 11:50:00,1.54254,1.54254,1.54193,1.54193,1645200003.0
2005-04-21 11:55:00,1.54196,1.54234,1.54173,1.54198,1432700009.0
2005-04-21 12:00:00,1.54207,1.54208,1.54105,1.54154,1986400003.0
2005-04-21 12:05:00,1.54143,1.54166,1.5411,1.5416,1202299999.0
2005-04-21 12:10:00,1.54168,1.54172,1.54128,1.5415,1562000012.0
2005-04-21 12:15:00,1.54155,1.54158,1.5412,1.5414,1053299998.0
2005-04-21 12:20:00,1.54152,1.54154,1.54124,1.54147,1550299992.0
2005-04-21 12:25:00,1.54157,1.54166,1.54121,1.54138,1529000001.0
2005-04-21 12:30:00,1.54153,1.54159,1.5411,1.54142,1499300005.0
2005-04-21 12:35:00,1.5415,1.5416,1.54116,1.54141,1670800010.0
2005-04-21 12:40:00,1.54125,1.54165,1.54114,1.54165,1507900007.0
2005-04-21 12:45:00,1.54152,1.54193,1.54146,1.54175,1551600002.0
2005-04-21 12:50:00,1.54169,1.5422,1.54162,1.54195,1530300013.0
2005-04-21 12:55:00,1.54203,1.54219,1.54171,1.54171,1522700000.0
2005-04-21 13:00:00,1.54176,1.54195,1.54128,1.54155,1249700005.0
2005-04-21 13:05:00,1.54143,1.54156,1.5411,1.5414,1417300007.0
2005-04-21 13:10:00,1.54132,1.5416,1.54116,1.54156,1282900005.0
2005-04-21 13:15:00,1.54144,1.54182,1.54133,1.54182,1308599997.0
2005-04-21 13:20:00,1.54168,1.54178,1.54105,1.5414,1344800015.0
2005-04-21 13:25:00,1.54125,1.54153,1.54094,1.54153,1528800004.0
2005-04-21 13:30:00,1.54148,1.54158,1.54121,1.54142,1635600002.0
2005-04-21 13:35:00,1.54156,1.54165,1.54127,1.54165,1248699990.0
2005-04-21 13:40:00,1.5414,1.54195,1.54124,1.54195,1210300005.0
2005-04-21 13:45:00,1.54185,1.54204,1.54167,1.54183,1146600005.0
2005-04-21 13:50:00,1.54186,1.54249,1.5418,1.54219,1797800002.0
2005-04-21 13:55:00,1.54231,1.5425,1.54202,1.54224,1528800008.0
2005-04-21 14:00:00,1.54222,1.54242,1.54178,1.54218,1357300003.0
2005-04-21 14:05:00,1.5423,1.5425,1.54217,1.54228,1548999997.0
2005-04-21 14:10:00,1.54228,1.54257,1.54223,1.54232,1551700001.0
2005-04-21 14:15:00,1.54236,1.5426,1.54213,1.54241,1695099995.0
2005-04-21 14:20:00,1.54229,1.54256,1.54211,1.54224,1716900002.0
2005-04-21 14:25:00,1.54232,1.54244,1.54189,1.54224,1369100002.0
2005-04-21 14:30:00,1.54235,1.54276,1.54217,1.54255,1597600002.0
2005-04-21 14:35:00,1.54277,1.54306,1.54248,1.54288,1592600003.0
2005-04-21 14:40:00,1.54297,1.54306,1.54232,1.54244,1577500000.0
2005-04-21 14:45:00,1.54254,1.54279,1.54241,1.54244,1614600001.0
2005-04-21 14:50:00,1.54273,1.54286,1.54231,1.5428,1565799997.0
2005-04-21 14:55:00,1.54275,1.54285,1.54237,1.54245,1351200006.0
2005-04-21 15:00:00,1.54254,1.54279,1.54235,1.54265,1308799994.0
2005-04-21 15:05:00,1.54249,1.54287,1.54235,1.54241,1012999996.0
2005-04-21 15:10:00,1.54259,1.54273,1.54239,1.5426,1125500004.0
2005-04-21 15:15:00,1.54269,1.54276,1.54232,1.54272,1397699990.0
2005-04-21 15:20:00,1.54257,1.54292,1.54238,1.54283,1428400001.0
2005-04-21 15:25:00,1.54277,1.54288,1.54252,1.54278,1028100003.0
2005-04-21 15:30:00,1.5427,1.5434,1.54262,1.54315,1657499998.0
2005-04-21 15:35:00,1.54309,1.54325,1.54281,1.543,1477400006.0
2005-04-21 15:40:00,1.54282,1.54367,1.54277,1.54343,1416800008.0
2005-04-21 15:45:00,1.54349,1.54368,1.54328,1.54356,1532000006.0
2005-04-21 15:50:00,1.54339,1.54355,1.54313,1.54341,1364800007.0
2005-04-21 15:55:00,1.54316,1.5435,1.54304,1.54332,1387400002.0
2005-04-21 16:00:00,1.54345,1.54351,1.54283,1.54307,1825700007.0
2005-04-21 16:05:00,1.54307,1.54307,1.54226,1.54254,1267999995.0
2005-04-21 16:10:00,1.54264,1.54272,1.5422,1.5427,1694100007.0
2005-04-21 16:15:00,1.54221,1.54267,1.54199,1.54219,1677700005.0
2005-04-21 16:20:00,1.54237,1.5425,1.54173,1.54201,1495799994.0
2005-04-21 16:25:00,1.54227,1.54227,1.54171,1.5422,1666300003.0
2005-04-21 16:30:00,1.54222,1.54236,1.54183,1.54235,1411499998.0
2005-04-21 16:35:00,1.54222,1.54237,1.54195,1.54206,1406199989.0
2005-04-21 16:40:00,1.54198,1.54211,1.54154,1.54198,1430600006.0
2005-04-21 16:45:00,1.54168,1.54201,1.54163,1.54188,1020600002.0
2005-04-21 16:50:00,1.54198,1.54214,1.54169,1.54184,1613299994.0
2005-04-21 16:55:00,1.54207,1.54235,1.54185,1.54234,1506600001.0
2005-04-21 17:00:00,1.54213,1.54249,1.54183,1.54208,1610599998.0
2005-04-21 17:05:00,1.54223,1.54248,1.54192,1.54248,1376800001.0
2005-04-21 17:10:00,1.54228,1.54293,1.54215,1.5428,1549700009.0
2005-04-21 17:15:00,1.54262,1.54277,1.54224,1.54271,1683100012.0
2005-04-21 17:20:00,1.54266,1.54326,1.5425,1.5429,1548899995.0
2005-04-21 17:25:00,1.54284,1.54334,1.54273,1.5432,1840600008.0
2005-04-21 17:30:00,1.54258,1.54316,1.54221,1.54286,1313400002.0
2005-04-21 17:35:00,1.54301,1.54326,1.54264,1.54264,1352099999.0
2005-04-21 17:40:00,1.54261,1.54327,1.54261,1.54281,1482900006.0
2005-04-21 17:45:00,1.54274,1.543,1.54241,1.54298,1576600002.0
2005-04-21 17:50:00,1.54285,1.54337,1.54266,1.54329,1447700011.0
2005-04-21 17:55:00,1.54328,1.54346,1.54292,1.54334,1524799997.0
2005-04-21 18:00:00,1.54298,1.5436,1.5427,1.5436,7384300034.0
2005-04-21 18:05:00,1.5436,1.544,1.5429,1.544,8847000040.0
2005-04-21 18:10:00,1.544,1.544,1.54288,1.5436,7269500037.0
2005-04-21 18:15:00,1.54363,1.54416,1.54274,1.544,5463600015.0
2005-04-21 18:20:00,1.54423,1.5448,1.5439,1.5446,6750100023.0
2005-04-21 18:25:00,1.5448,1.5448,1.54388,1.54399,7779100054.0
2005-04-21 18:30:00,1.54394,1.54425,1.54378,1.5442,6525200003.0
2005-04-21 18:35:00,1.54423,1.54425,1.5439,1.54395,4771699999.0
2005-04-21 18:40:00,1.54399,1.54428,1.54389,1.54415,3795500003.0
2005-04-21 18:45:00,1.54412,1.54415,1.54383,1.54413,2754800006.0
2005-04-21 18:50:00,1.54418,1.54441,1.54391,1.54414,5083100014.0
2005-04-21 18:55:00,1.54423,1.54444,1.54402,1.54418,5876500003.0
2005-04-21 19:00:00,1.5442,1.54442,1.54385,1.54397,2370100002.0
2005-04-21 19:05:00,1.54402,1.5442,1.54379,1.54386,7050500004.0
2005-04-21 19:10:00,1.54397,1.54427,1.54375,1.54409,4234299998.0
2005-04-21 19:15:00,1.54413,1.54414,1.54368,1.54403,4294400003.0
2005-04-21 19:20:00,1.54402,1.54402,1.54363,1.54384,3610800013.0
2005-04-21 19:25:00,1.5439,1.54403,1.54365,1.54366,4892300023.0
2005-04-21 19:30:00,1.54411,1.54411,1.54374,1.5439,4693800012.0
2005-04-21 19:35:00,1.54392,1.54412,1.54364,1.54383,3887499999.0
2005-04-21 19:40:00,1.54383,1.54405,1.54372,1.54383,3337900016.0
2005-04-21 19:45:00,1.54377,1.54383,1.54349,1.54383,3523800006.0
2005-04-21 19:50:00,1.54365,1.54406,1.5435,1.5438,1727600006.0
2005-04-21 19:55:00,1.54385,1.54389,1.54351,1.54364,5854100013.0
2005-04-21 20:00:00,1.54364,1.54395,1.54318,1.54375,2473899984.0
2005-04-21 20:05:00,1.54359,1.54394,1.54322,1.5437,2790100019.0
2005-04-21 20:10:00,1.5436,1.54386,1.54329,1.54381,3433800006.0
2005-04-21 20:15:00,1.5436,1.544,1.54355,1.5439,4244300000.0
2005-04-21 20:20:00,1.5438,1.544,1.54364,1.5439,3592500033.0
2005-04-21 20:25:00,1.5439,1.5441,1.5437,1.54375,3595099991.0
2005-04-21 20:30:00,1.544,1.54413,1.54374,1.54412,1768100009.0
2005-04-21 20:35:00,1.54411,1.54449,1.54385,1.54414,4864199998.0
2005-04-21 20:40:00,1.54428,1.54428,1.54374,1.5441,4075800004.0
2005-04-21 20:45:00,1.5441,1.54423,1.54375,1.54405,4473400011.0
2005-04-21 20:50:00,1.5441,1.54413,1.54373,1.5439,5033400016.0
2005-04-21 20:55:00,1.54385,1.5441,1.54385,1.5441,3883500007.0
2005-04-21 21:00:00,1.544,1.54401,1.54359,1.5438,4898200018.0
2005-04-21 21:05:00,1.54389,1.54395,1.54363,1.54385,2631099998.0
2005-04-21 21:10:00,1.54386,1.54398,1.54335,1.54366,3151400001.0
2005-04-21 21:15:00,1.54357,1.54375,1.54332,1.5435,4131600023.0
2005-04-21 21:20:00,1.5438,1.54388,1.54347,1.54376,6071900013.0
2005-04-21 21:25:00,1.54369,1.54397,1.54316,1.54372,3144399996.0
2005-04-21 21:30:00,1.54354,1.54383,1.54339,1.54367,4509899997.0
2005-04-21 21:35:00,1.54366,1.54382,1.5435,1.54373,2042700006.0
2005-04-21 21:40:00,1.54362,1.54399,1.54347,1.54371,4449900005.0
2005-04-21 21:45:00,1.54365,1.544,1.54357,1.5437,5013700013.0
2005-04-21 21:50:00,1.54377,1.54398,1.5435,1.54371,3412900024.0
2005-04-21 21:55:00,1.54388,1.54402,1.54353,1.54389,3262900015.0
2005-04-21 22:00:00,1.5439,1.54403,1.54351,1.54382,3605100003.0
2005-04-21 22:05:00,1.54348,1.54393,1.54333,1.5439,1853500001.0
2005-04-21 22:10:00,1.54382,1.54405,1.54358,1.54365,1754500006.0
2005-04-21 22:15:00,1.54369,1.54394,1.54336,1.54362,1956399996.0
2005-04-21 22:20:00,1.54355,1.54377,1.54336,1.54336,1815199992.0
2005-04-21 22:25:00,1.54347,1.54393,1.54309,1.54352,2973899976.0
2005-04-21 22:30:00,1.54342,1.54372,1.54304,1.5435,1882500014.0
2005-04-21 22:35:00,1.54326,1.54362,1.54293,1.54341,2492599993.0
2005-04-21 22:40:00,1.54362,1.54366,1.54238,1.54335,3910799997.0
2005-04-21 22:45:00,1.5435,1.54364,1.54251,1.54355,2132600005.0
2005-04-21 22:50:00,1.54357,1.54357,1.54253,1.54307,1803200005.0
2005-04-21 22:55:00,1.54335,1.54366,1.54282,1.5431,1457200001.0
2005-04-21 23:00:00,1.54276,1.54356,1.54276,1.54331,1498400015.0
2005-04-21 23:05:00,1.54346,1.54375,1.54297,1.54335,1761500024.0
2005-04-21 23:10:00,1.54295,1.54391,1.54284,1.54364,1777500004.0
2005-04-21 23:15:00,1.54315,1.54405,1.54315,1.54358,1572900008.0
2005-04-21 23:20:00,1.5437,1.54399,1.54302,1.54326,1723200007.0
2005-04-21 23:25:00,1.54354,1.54386,1.54324,1.54328,1158700003.0
2005-04-21 23:30:00,1.54317,1.54345,1.54289,1.5433,1332399994.0
2005-04-21 23:35:00,1.54315,1.54338,1.54292,1.54324,1255700012.0
2005-04-21 23:40:00,1.54311,1.54358,1.54306,1.54337,1674999996.0
2005-04-21 23:45:00,1.54317,1.54342,1.54276,1.54319,922400010.0
2005-04-21 23:50:00,1.54322,1.54345,1.54309,1.5433,1130899996.0
2005-04-21 23:55:00,1.54332,1.54339,1.54298,1.54335,712600002.0
2005-04-22 00:00:00,1.5433,1.54352,1.5431,1.54348,707700005.0
2005-04-22 00:05:00,1.54339,1.54355,1.54283,1.54293,1142800001.0
2005-04-22 00:10:00,1.5435,1.5436,1.54299,1.54349,689299997.0
2005-04-22 00:15:00,1.5435,1.54368,1.5425,1.54308,1118599994.0
2005-04-22 00:20:00,1.54371,1.54378,1.543,1.54326,1445500006.0
2005-04-22 00:25:00,1.54365,1.54382,1.54305,1.54312,1475000001.0
2005-04-22 00:30:00,1.54324,1.54333,1.54292,1.54298,1282800010.0
2005-04-22 00:35:00,1.54332,1.54342,1.54277,1.5432,545100000.0
2005-04-22 00:40:00,1.5433,1.54338,1.54263,1.5433,1421599990.0
2005-04-22 00:45:00,1.54345,1.54347,1.54257,1.54315,1300800007.0
2005-04-22 00:50:00,1.54317,1.54337,1.54299,1.5432,1381099995.0
2005-04-22 00:55:00,1.5433,1.54346,1.54305,1.54321,1345399997.0
2005-04-22 01:00:00,1.54317,1.5434,1.54309,1.5432,1548599998.0
2005-04-22 01:05:00,1.54331,1.54345,1.54319,1.5434,1096199996.0
2005-04-22 01:10:00,1.54325,1.54356,1.54281,1.54353,1339900003.0
2005-04-22 01:15:00,1.54343,1.54348,1.54292,1.54317,1070500001.0
2005-04-22 01:20:00,1.54333,1.54338,1.54306,1.54309,799999999.0
2005-04-22 01:25:00,1.5431,1.54346,1.5428,1.54322,1301600005.0
2005-04-22 01:30:00,1.54297,1.5433,1.54272,1.54309,1535600006.0
2005-04-22 01:35:00,1.54305,1.54358,1.54292,1.54323,1246399998.0
2005-04-22 01:40:00,1.54326,1.54341,1.54295,1.54335,1311800003.0
2005-04-22 01:45:00,1.54335,1.5434,1.54311,1.54326,978100004.0
2005-04-22 01:50:00,1.54335,1.54335,1.54302,1.5431,1061599994.0
2005-04-22 01:55:00,1.54323,1.54335,1.54293,1.54313,686400006.0
2005-04-22 02:00:00,1.54307,1.54331,1.54285,1.54323,1861500008.0
2005-04-22 02:05:00,1.54334,1.54357,1.54306,1.54356,1350500008.0
2005-04-22 02:10:00,1.54353,1.5439,1.54346,1.54376,1523999996.0
2005-04-22 02:15:00,1.54366,1.54379,1.54347,1.54367,1228300002.0
2005-04-22 02:20:00,1.5436,1.54378,1.54309,1.54373,1640400000.0
2005-04-22 02:25:00,1.54369,1.54412,1.54343,1.54412,1350299996.0
2005-04-22 02:30:00,1.54378,1.54397,1.5436,1.5437,1140599996.0
2005-04-22 02:35:00,1.54396,1.54396,1.5436,1.54386,1454800010.0
2005-04-22 02:40:00,1.54388,1.54394,1.54352,1.54356,1403700010.0
2005-04-22 02:45:00,1.54366,1.54384,1.54334,1.54349,1223300005.0
2005-04-22 02:50:00,1.54338,1.54362,1.54319,1.54325,1357300013.0
2005-04-22 02:55:00,1.54345,1.54351,1.54304,1.54337,1224799993.0
2005-04-22 03:00:00,1.54336,1.54346,1.54298,1.54313,952100004.0
2005-04-22 03:05:00,1.54319,1.54345,1.5431,1.54327,974500000.0
2005-04-22 03:10:00,1.54319,1.54348,1.543,1.5434,1393500012.0
2005-04-22 03:15:00,1.54338,1.54355,1.54286,1.54348,1101000010.0
2005-04-22 03:20:00,1.54348,1.54355,1.54314,1.54342,780100010.0
2005-04-22 03:25:00,1.5433,1.54347,1.54324,1.54347,354600001.0
2005-04-22 03:30:00,1.54343,1.54363,1.54328,1.54348,1029800005.0
2005-04-22 03:35:00,1.54333,1.54356,1.54316,1.54344,976300001.0
2005-04-22 03:40:00,1.54345,1.54365,1.54315,1.54348,1402500003.0
2005-04-22 03:45:00,1.54294,1.54364,1.54294,1.54338,1252200005.0
2005-04-22 03:50:00,1.54333,1.54353,1.54325,1.54342,1263100000.0
2005-04-22 03:55:00,1.54326,1.54355,1.54311,1.5435,922300003.0
2005-04-22 04:00:00,1.5433,1.54358,1.54305,1.5435,1503899998.0
2005-04-22 04:05:00,1.54347,1.54356,1.54283,1.5434,1636200002.0
2005-04-22 04:10:00,1.5435,1.54355,1.54329,1.5434,723199994.0
2005-04-22 04:15:00,1.5435,1.54365,1.54335,1.5434,870300002.0
2005-04-22 04:20:00,1.54351,1.54368,1.5433,1.54352,1430500013.0
2005-04-22 04:25:00,1.54344,1.54357,1.54319,1.54327,1312600005.0
2005-04-22 04:30:00,1.54343,1.54345,1.54315,1.5433,798499995.0
2005-04-22 04:35:00,1.54323,1.54357,1.54311,1.5433,1020399994.0
2005-04-22 04:40:00,1.54358,1.54365,1.54299,1.5433,1445599997.0
2005-04-22 04:45:00,1.54322,1.54327,1.54277,1.5432,1299100006.0
2005-04-22 04:50:00,1.54322,1.54347,1.54302,1.54332,525800001.0
2005-04-22 04:55:00,1.54339,1.54345,1.54286,1.54325,1104700005.0
2005-04-22 05:00:00,1.54332,1.54345,1.54291,1.54315,1367299989.0
2005-04-22 05:05:00,1.5432,1.54345,1.54305,1.5432,897700007.0
2005-04-22 05:10:00,1.54319,1.54345,1.54316,1.5433,995400007.0
2005-04-22 05:15:00,1.54314,1.54343,1.54306,1.54306,847399998.0
2005-04-22 05:20:00,1.54328,1.54334,1.54291,1.54332,1165800001.0
2005-04-22 05:25:00,1.54317,1.5434,1.5427,1.54334,1237199994.0
2005-04-22 05:30:00,1.5432,1.54341,1.54303,1.54324,1042300003.0
2005-04-22 05:35:00,1.5431,1.54345,1.54259,1.54327,1503600007.0
2005-04-22 05:40:00,1.54331,1.54331,1.54296,1.54302,793900000.0
2005-04-22 05:45:00,1.5432,1.54338,1.54278,1.54311,1249000000.0
2005-04-22 05:50:00,1.54318,1.54327,1.54298,1.54301,1634599990.0
2005-04-22 05:55:00,1.54305,1.54335,1.54305,1.5433,1225400010.0
2005-04-22 06:00:00,1.54314,1.54338,1.54278,1.54318,1685400009.0
2005-04-22 06:05:00,1.5433,1.54345,1.5428,1.54322,1565399993.0
2005-04-22 06:10:00,1.54323,1.54344,1.54284,1.54307,1307600011.0
2005-04-22 06:15:00,1.54322,1.54347,1.54304,1.54312,958400003.0
2005-04-22 06:20:00,1.54327,1.54335,1.54297,1.54327,1501600013.0
2005-04-22 06:25:00,1.5433,1.54338,1.54277,1.54328,1306100013.0
2005-04-22 06:30:00,1.54314,1.54338,1.54297,1.54328,1025800003.0
2005-04-22 06:35:00,1.54315,1.54333,1.54284,1.54312,808800001.0
2005-04-22 06:40:00,1.54297,1.54324,1.54295,1.54304,1374000005.0
2005-04-22 06:45:00,1.54323,1.54339,1.54288,1.54323,1196399999.0
2005-04-22 06:50:00,1.54315,1.54338,1.543,1.54321,1222000008.0
2005-04-22 06:55:00,1.5433,1.54347,1.54289,1.54333,1745499992.0
2005-04-22 07:00:00,1.54313,1.54333,1.54291,1.54323,1112100001.0
2005-04-22 07:05:00,1.54331,1.54331,1.54261,1.54295,1166400006.0
2005-04-22 07:10:00,1.54273,1.54317,1.54273,1.54305,534100004.0
2005-04-22 07:15:00,1.54289,1.54318,1.54278,1.54282,1076000000.0
2005-04-22 07:20:00,1.54289,1.54324,1.54288,1.54317,1204800005.0
2005-04-22 07:25:00,1.54309,1.54336,1.54285,1.54334,1474500005.0
2005-04-22 07:30:00,1.54337,1.54343,1.54292,1.5431,1342200002.0
2005-04-22 07:35:00,1.54306,1.5434,1.54256,1.54322,1055400001.0
2005-04-22 07:40:00,1.54314,1.54352,1.54305,1.54319,1296500000.0
2005-04-22 07:45:00,1.54329,1.54358,1.5431,1.54335,1795499998.0
2005-04-22 07:50:00,1.54334,1.54341,1.54305,1.54337,1029699996.0
2005-04-22 07:55:00,1.54316,1.54332,1.54303,1.54313,1277400005.0
2005-04-22 08:00:00,1.54288,1.54328,1.54284,1.54303,1194299995.0
2005-04-22 08:05:00,1.54308,1.54326,1.54274,1.54307,1614200002.0
2005-04-22 08:10:00,1.5431,1.54357,1.54295,1.54341,1685999995.0
2005-04-22 08:15:00,1.54342,1.54347,1.54314,1.54335,656600004.0
2005-04-22 08:20:00,1.54345,1.54354,1.54308,1.54342,1148599999.0
2005-04-22 08:25:00,1.54337,1.5436,1.54312,1.54347,1458100010.0
2005-04-22 08:30:00,1.54343,1.54358,1.54317,1.5433,1048800006.0
2005-04-22 08:35:00,1.5434,1.54403,1.54319,1.54365,1347699998.0
2005-04-22 08:40:00,1.54358,1.54378,1.54324,1.54357,1442100015.0
2005-04-22 08:45:00,1.54344,1.54354,1.54312,1.54348,1582999999.0
2005-04-22 08:50:00,1.5434,1.54396,1.54323,1.54381,1001600002.0
2005-04-22 08:55:00,1.54368,1.54375,1.54338,1.54368,849999995.0
2005-04-22 09:00:00,1.54356,1.54375,1.54338,1.54367,1177500005.0
2005-04-22 09:05:00,1.54358,1.54383,1.5434,1.5436,1118099996.0
2005-04-22 09:10:00,1.5437,1.5441,1.54356,1.54392,1488500011.0
2005-04-22 09:15:00,1.54381,1.54412,1.54369,1.54387,1396300004.0
2005-04-22 09:20:00,1.54408,1.54408,1.54354,1.54382,1332399992.0
2005-04-22 09:25:00,1.5439,1.54408,1.54366,1.54385,1149100002.0
2005-04-22 09:30:00,1.54377,1.54398,1.54359,1.54368,1257599999.0
2005-04-22 09:35:00,1.54373,1.54392,1.54358,1.54371,1252800000.0
2005-04-22 09:40:00,1.54378,1.54405,1.54366,1.54392,1397500006.0
2005-04-22 09:45:00,1.54398,1.54451,1.54392,1.54435,1273300004.0
2005-04-22 09:50:00,1.54426,1.54463,1.54408,1.5443,1223500009.0
2005-04-22 09:55:00,1.54435,1.54449,1.54402,1.54428,1428000011.0
2005-04-22 10:00:00,1.54415,1.54426,1.5437,1.54382,1835200012.0
2005-04-22 10:05:00,1.54378,1.544,1.54356,1.5438,1654800006.0
2005-04-22 10:10:00,1.54375,1.54394,1.54342,1.54358,1394700013.0
2005-04-22 10:15:00,1.54364,1.5437,1.54336,1.5435,1625800008.0
2005-04-22 10:20:00,1.54355,1.54382,1.54344,1.54367,1141999999.0
2005-04-22 10:25:00,1.5437,1.54383,1.54341,1.54375,1740900003.0
2005-04-22 10:30:00,1.54373,1.54408,1.54348,1.544,1634499991.0
2005-04-22 10:35:00,1.54392,1.54424,1.54363,1.54411,1447600000.0
2005-04-22 10:40:00,1.54384,1.54405,1.5435,1.54386,1692700000.0
2005-04-22 10:45:00,1.54386,1.54436,1.5435,1.54436,950599999.0
2005-04-22 10:50:00,1.54416,1.54467,1.54407,1.54446,1435799996.0
2005-04-22 10:55:00,1.54438,1.54468,1.54424,1.54428,1666000012.0
2005-04-22 11:00:00,1.54455,1.54455,1.54375,1.54412,1193699991.0
2005-04-22 11:05:00,1.54426,1.54449,1.54415,1.54437,1017000001.0
2005-04-22 11:10:00,1.5443,1.54445,1.54415,1.5443,1524700001.0
2005-04-22 11:15:00,1.54432,1.54438,1.54393,1.54407,1370800003.0
2005-04-22 11:20:00,1.54408,1.54416,1.54378,1.54387,1670100002.0
2005-04-22 11:25:00,1.54403,1.54421,1.54372,1.54372,1288300000.0
2005-04-22 11:30:00,1.54381,1.54445,1.54381,1.54393,1866500002.0
2005-04-22 11:35:00,1.54387,1.54413,1.54372,1.5439,1501600000.0
2005-04-22 11:40:00,1.5438,1.5441,1.54368,1.54377,1680200004.0
2005-04-22 11:45:00,1.54381,1.54398,1.54359,1.54359,1429900008.0
2005-04-22 11:50:00,1.54374,1.544,1.54355,1.54372,1613099993.0
2005-04-22 11:55:00,1.54373,1.54405,1.5435,1.54364,1595700004.0
2005-04-22 12:00:00,1.54371,1.54393,1.5435,1.54388,1786700017.0
2005-04-22 12:05:00,1.54386,1.54393,1.54341,1.54382,1339300000.0
2005-04-22 12:10:00,1.54355,1.54379,1.54327,1.5437,2104400015.0
2005-04-22 12:15:00,1.54376,1.54383,1.54328,1.54381,1036000007.0
2005-04-22 12:20:00,1.54389,1.54395,1.54362,1.54383,1204500009.0
2005-04-22 12:25:00,1.54382,1.54419,1.54364,1.54372,1743199999.0
2005-04-22 12:30:00,1.54381,1.54398,1.54308,1.54332,1337099999.0
2005-04-22 12:35:00,1.54345,1.54358,1.5432,1.54353,1708700001.0
2005-04-22 12:40:00,1.54352,1.54368,1.54319,1.54334,1430799994.0
2005-04-22 12:45:00,1.54347,1.54362,1.543,1.54352,1342499995.0
2005-04-22 12:50:00,1.54336,1.54363,1.54303,1.54349,1826399996.0
2005-04-22 12:55:00,1.54335,1.54358,1.54316,1.54332,1262199994.0
2005-04-22 13:00:00,1.54338,1.54344,1.54308,1.54318,1388700001.0
2005-04-22 13:05:00,1.54346,1.54359,1.54306,1.54333,1458699990.0
2005-04-22 13:10:00,1.54314,1.54342,1.54285,1.54307,1195599999.0
2005-04-22 13:15:00,1.54308,1.54328,1.54281,1.54296,1426299997.0
2005-04-22 13:20:00,1.54316,1.54339,1.54282,1.54328,1628700007.0
2005-04-22 13:25:00,1.54326,1.54353,1.54295,1.54332,1618099992.0
2005-04-22 13:30:00,1.5433,1.54351,1.54309,1.54318,1248300003.0
2005-04-22 13:35:00,1.5433,1.54343,1.54308,1.54331,1136099997.0
2005-04-22 13:40:00,1.54345,1.54345,1.54274,1.54328,1442799997.0
2005-04-22 13:45:00,1.54328,1.54348,1.54303,1.54324,1362199997.0
2005-04-22 13:50:00,1.54322,1.54365,1.54312,1.54365,1389899999.0
2005-04-22 13:55:00,1.54322,1.54363,1.54315,1.54353,1618700000.0
2005-04-22 14:00:00,1.54366,1.54375,1.54316,1.5435,1234900000.0
2005-04-22 14:05:00,1.54363,1.54375,1.54328,1.54328,1566200013.0
2005-04-22 14:10:00,1.54345,1.54354,1.54305,1.54324,1189800000.0
2005-04-22 14:15:00,1.54312,1.54328,1.5429,1.54305,1798900003.0
2005-04-22 14:20:00,1.54302,1.54327,1.54286,1.54304,1872900000.0
2005-04-22 14:25:00,1.54302,1.54319,1.54272,1.54308,1558700002.0
2005-04-22 14:30:00,1.5431,1.5431,1.5426,1.54287,1563800002.0
2005-04-22 14:35:00,1.54277,1.54277,1.5424,1.5425,1441900007.0
2005-04-22 14:40:00,1.54255,1.54263,1.54226,1.54243,1839800013.0
2005-04-22 14:45:00,1.54237,1.54258,1.54216,1.54235,1302300000.0
2005-04-22 14:50:00,1.54263,1.54263,1.54194,1.5425,1231900008.0
2005-04-22 14:55:00,1.54245,1.54258,1.54209,1.54237,1678700002.0
2005-04-22 15:00:00,1.54248,1.54276,1.54224,1.5426,1701400006.0
2005-04-22 15:05:00,1.5426,1.5432,1.54241,1.54317,1102300000.0
2005-04-22 15:10:00,1.54315,1.54339,1.54295,1.54309,1425900011.0
2005-04-22 15:15:00,1.54316,1.54375,1.54297,1.54342,1396399999.0
2005-04-22 15:20:00,1.5434,1.54371,1.54329,1.54356,1349000002.0
2005-04-22 15:25:00,1.54359,1.54387,1.54328,1.54328,1171800005.0
2005-04-22 15:30:00,1.54355,1.5438,1.54324,1.54337,1080200003.0
2005-04-22 15:35:00,1.54353,1.5439,1.54337,1.54356,1190399999.0
2005-04-22 15:40:00,1.54353,1.54354,1.54308,1.54337,848200001.0
2005-04-22 15:45:00,1.54336,1.54372,1.54308,1.5436,1549499999.0
2005-04-22 15:50:00,1.54362,1.54362,1.54329,1.54358,1301099994.0
2005-04-22 15:55:00,1.54335,1.54351,1.54303,1.54331,1598700004.0
2005-04-22 16:00:00,1.54323,1.54348,1.5431,1.54342,1393300008.0
2005-04-22 16:05:00,1.54341,1.54346,1.54301,1.54335,1555599992.0
2005-04-22 16:10:00,1.5434,1.54356,1.54311,1.54344,1421900009.0
2005-04-22 16:15:00,1.54309,1.54371,1.54309,1.54347,1517599987.0
2005-04-22 16:20:00,1.54345,1.54378,1.54345,1.54375,1397699992.0
2005-04-22 16:25:00,1.54363,1.5438,1.54339,1.5436,1234600004.0
2005-04-22 16:30:00,1.54319,1.54364,1.54299,1.54353,1441700014.0
2005-04-22 16:35:00,1.54351,1.5438,1.54332,1.54338,1586400010.0
2005-04-22 16:40:00,1.54359,1.54367,1.54331,1.54359,1118499994.0
2005-04-22 16:45:00,1.5436,1.54367,1.54317,1.54334,1231100005.0
2005-04-22 16:50:00,1.54345,1.54375,1.54329,1.54361,1563500006.0
2005-04-22 16:55:00,1.54364,1.54419,1.54358,1.54395,1869000007.0
2005-04-22 17:00:00,1.54387,1.5443,1.5437,1.5437,1394500005.0
2005-04-22 17:05:00,1.54425,1.54437,1.54382,1.54405,1668900013.0
2005-04-22 17:10:00,1.54424,1.54424,1.54371,1.54376,1353700002.0
2005-04-22 17:15:00,1.54365,1.5442,1.54352,1.54406,1670599987.0
2005-04-22 17:20:00,1.54422,1.54443,1.54389,1.54408,1223099992.0
2005-04-22 17:25:00,1.54435,1.54468,1.54418,1.54458,1353800003.0
2005-04-22 17:30:00,1.5443,1.54477,1.5443,1.54446,2029799999.0
2005-04-22 17:35:00,1.54459,1.54478,1.5443,1.54467,1336699998.0
2005-04-22 17:40:00,1.54441,1.5448,1.5443,1.54471,1166699998.0
2005-04-22 17:45:00,1.54468,1.54475,1.54444,1.54457,1511300007.0
2005-04-22 17:50:00,1.54446,1.54479,1.54441,1.54452,1407400005.0
2005-04-22 17:55:00,1.54468,1.54478,1.54432,1.54443,1620500007.0
2005-04-22 18:00:00,1.54465,1.5453,1.54444,1.545,7077600000.0
2005-04-22 18:05:00,1.545,1.5453,1.54464,1.5449,8608499995.0
2005-04-22 18:10:00,1.54482,1.5452,1.54468,1.545,5766399992.0
2005-04-22 18:15:00,1.54502,1.5451,1.54464,1.54501,5002100002.0
2005-04-22 18:20:00,1.54513,1.5453,1.54487,1.5453,5204000008.0
2005-04-22 18:25:00,1.5452,1.5453,1.54481,1.5452,7682900007.0
2005-04-22 18:30:00,1.54491,1.5454,1.54481,1.5454,6988700011.0
2005-04-22 18:35:00,1.5451,1.54531,1.54469,1.54504,8585900010.0
2005-04-22 18:40:00,1.5453,1.5453,1.54462,1.54477,4776800034.0
2005-04-22 18:45:00,1.54488,1.54517,1.54478,1.54508,2792900013.0
2005-04-22 18:50:00,1.54515,1.54553,1.545,1.54551,5546300009.0
2005-04-22 18:55:00,1.54532,1.54553,1.54496,1.5454,5610800016.0
2005-04-22 19:00:00,1.54526,1.54545,1.545,1.545,2189800003.0
2005-04-22 19:05:00,1.54527,1.54538,1.54467,1.5448,6179300017.0
2005-04-22 19:10:00,1.54477,1.54514,1.54464,1.54493,3705500001.0
2005-04-22 19:15:00,1.54493,1.54495,1.54451,1.5448,4383400005.0
2005-04-22 19:20:00,1.54493,1.54513,1.54476,1.54495,3873000012.0
2005-04-22 19:25:00,1.5448,1.54496,1.54466,1.54482,4752900018.0
2005-04-22 19:30:00,1.5448,1.54509,1.54473,1.54498,5535400030.0
2005-04-22 19:35:00,1.54474,1.5451,1.54426,1.54467,4027700004.0
2005-04-22 19:40:00,1.5449,1.54506,1.54466,1.54477,3426300003.0
2005-04-22 19:45:00,1.54477,1.54489,1.5444,1.54473,3016100001.0
2005-04-22 19:50:00,1.54442,1.54493,1.54442,1.5447,2017000003.0
2005-04-22 19:55:00,1.54474,1.54483,1.54449,1.54464,6358300010.0
2005-04-22 20:00:00,1.54488,1.54509,1.54459,1.54495,2469499993.0
2005-04-22 20:05:00,1.5449,1.54515,1.54485,1.54491,3164799998.0
2005-04-22 20:10:00,1.5451,1.54515,1.54483,1.545,3734500004.0
2005-04-22 20:15:00,1.54498,1.54519,1.54493,1.545,4002800004.0
2005-04-22 20:20:00,1.54498,1.54517,1.54488,1.545,2894999996.0
2005-04-22 20:25:00,1.54508,1.5452,1.54467,1.54479,4980900049.0
2005-04-22 20:30:00,1.5448,1.545,1.54445,1.5445,2650000010.0
2005-04-22 20:35:00,1.54453,1.54475,1.54354,1.54412,5118899997.0
2005-04-22 20:40:00,1.54442,1.54461,1.54382,1.54396,4283900005.0
2005-04-22 20:45:00,1.54424,1.54436,1.54285,1.54331,4752699996.0
2005-04-22 20:50:00,1.54353,1.54426,1.54353,1.54375,6413900004.0
2005-04-22 20:55:00,1.54382,1.544,1.5436,1.5438,7494800005.0
2005-04-22 21:00:00,1.5438,1.5438,1.54279,1.54293,6872300023.0
2005-04-22 21:05:00,1.54282,1.54327,1.54263,1.54288,2612600013.0
2005-04-22 21:10:00,1.54296,1.54327,1.54283,1.54305,3812100006.0
2005-04-22 21:15:00,1.54304,1.54349,1.54276,1.54306,4238800026.0
2005-04-22 21:20:00,1.5436,1.5436,1.54293,1.54312,6964000013.0
2005-04-22 21:25:00,1.54313,1.5435,1.54301,1.54318,3736100003.0
2005-04-22 21:30:00,1.54318,1.54335,1.54286,1.54302,4403200019.0
2005-04-22 21:35:00,1.54271,1.54298,1.54253,1.54262,2284299991.0
2005-04-22 21:40:00,1.54276,1.54321,1.54252,1.54301,4334500031.0
2005-04-22 21:45:00,1.54308,1.54326,1.5428,1.54285,4564499993.0
2005-04-22 21:50:00,1.54296,1.54296,1.5422,1.54249,3234900005.0
2005-04-22 21:55:00,1.54249,1.54287,1.54232,1.54258,3771500000.0
2005-04-22 22:00:00,1.5428,1.54299,1.5424,1.54252,2954499996.0
2005-04-22 22:05:00,1.54289,1.54303,1.54254,1.54271,1930200004.0
2005-04-22 22:10:00,1.54265,1.54309,1.54232,1.54246,1888800017.0
2005-04-22 22:15:00,1.5427,1.54287,1.54228,1.54264,1378700005.0
2005-04-22 22:20:00,1.54274,1.54275,1.54229,1.5423,1959300007.0
2005-04-22 22:25:00,1.54256,1.54278,1.54221,1.54263,3217700013.0
2005-04-22 22:30:00,1.54275,1.54293,1.54245,1.54274,1854200008.0
2005-04-22 22:35:00,1.54285,1.54296,1.54251,1.54275,2473399991.0
2005-04-22 22:40:00,1.54263,1.54298,1.54247,1.54279,3274900012.0
2005-04-22 22:45:00,1.54253,1.54286,1.54215,1.54242,1933400000.0
2005-04-22 22:50:00,1.54282,1.5429,1.54228,1.54253,1979300021.0
2005-04-22 22:55:00,1.5428,1.54305,1.5424,1.54268,1896400005.0
2005-04-24 23:00:00,1.54222,1.54258,1.54184,1.54247,1436499993.0
2005-04-24 23:05:00,1.54222,1.54266,1.54205,1.5422,1410600001.0
2005-04-24 23:10:00,1.54246,1.54298,1.54218,1.54224,1166300005.0
2005-04-24 23:15:00,1.54224,1.54268,1.54224,1.54245,1091700001.0
2005-04-24 23:20:00,1.54246,1.54255,1.54216,1.54236,756900003.0
2005-04-24 23:25:00,1.54255,1.54262,1.54226,1.54252,1309200008.0
2005-04-24 23:30:00,1.54255,1.54267,1.54215,1.5425,1511000003.0
2005-04-24 23:35:00,1.5424,1.54271,1.54199,1.54242,898399998.0
2005-04-24 23:40:00,1.54244,1.54257,1.54229,1.54255,1099699995.0
2005-04-24 23:45:00,1.54209,1.54257,1.5419,1.54232,923900012.0
2005-04-24 23:50:00,1.5425,1.54266,1.54203,1.54214,1074100001.0
2005-04-24 23:55:00,1.5425,1.54276,1.54194,1.54269,1470800013.0
2005-04-25 00:00:00,1.54267,1.54267,1.54203,1.54239,1357399999.0
2005-04-25 00:05:00,1.54252,1.54255,1.54218,1.54248,1307499997.0
2005-04-25 00:10:00,1.5425,1.54255,1.5421,1.54216,718200006.0
2005-04-25 00:15:00,1.5422,1.54237,1.5418,1.5423,845199996.0
2005-04-25 00:20:00,1.54235,1.54243,1.54173,1.54198,1180899997.0
2005-04-25 00:25:00,1.54209,1.54228,1.54183,1.54197,1354699996.0
2005-04-25 00:30:00,1.54225,1.54225,1.54194,1.54196,1329099996.0
2005-04-25 00:35:00,1.5419,1.54221,1.5419,1.54221,1128700001.0
2005-04-25 00:40:00,1.54219,1.54225,1.54198,1.54216,1692500001.0
2005-04-25 00:45:00,1.54205,1.54225,1.5419,1.54211,1142000001.0
2005-04-25 00:50:00,1.54198,1.54235,1.54189,1.54219,1236700000.0
2005-04-25 00:55:00,1.54237,1.54245,1.54179,1.54208,1118900005.0
2005-04-25 01:00:00,1.54206,1.54232,1.54181,1.5421,1508000006.0
2005-04-25 01:05:00,1.54213,1.54232,1.54191,1.54218,1398700006.0
2005-04-25 01:10:00,1.54232,1.54246,1.54148,1.54245,1318299993.0
2005-04-25 01:15:00,1.54225,1.54238,1.54187,1.54238,1212900008.0
2005-04-25 01:20:00,1.54245,1.54255,1.54221,1.54237,582500003.0
2005-04-25 01:25:00,1.54208,1.54242,1.54204,1.54221,1570500012.0
2005-04-25 01:30:00,1.5424,1.54252,1.54213,1.54252,1029600003.0
2005-04-25 01:35:00,1.5422,1.54267,1.54218,1.5423,1161900010.0
2005-04-25 01:40:00,1.5423,1.54245,1.54224,1.5423,858700007.0
2005-04-25 01:45:00,1.54227,1.54248,1.54217,1.54248,1361800003.0
2005-04-25 01:50:00,1.54255,1.54258,1.54229,1.54239,580100003.0
2005-04-25 01:55:00,1.54238,1.54252,1.54219,1.54243,1048900003.0
2005-04-25 02:00:00,1.5425,1.5425,1.542,1.54235,1423900012.0
2005-04-25 02:05:00,1.54242,1.54255,1.54202,1.54231,1465000003.0
2005-04-25 02:10:00,1.54234,1.54335,1.54231,1.54309,1023499992.0
2005-04-25 02:15:00,1.54318,1.54347,1.54305,1.54324,1463700003.0
2005-04-25 02:20:00,1.54303,1.54376,1.54281,1.54376,1310200006.0
2005-04-25 02:25:00,1.54345,1.54395,1.54328,1.54381,1668600008.0
2005-04-25 02:30:00,1.5436,1.54429,1.54349,1.54417,1473700016.0
2005-04-25 02:35:00,1.54384,1.54422,1.54333,1.54402,1139400004.0
2005-04-25 02:40:00,1.54416,1.5443,1.54382,1.5441,1146200000.0
2005-04-25 02:45:00,1.54411,1.54426,1.54377,1.54399,1600700002.0
2005-04-25 02:50:00,1.5439,1.54426,1.54326,1.54412,1218899996.0
2005-04-25 02:55:00,1.54401,1.54415,1.54383,1.54409,1153900001.0
2005-04-25 03:00:00,1.54362,1.54448,1.54332,1.54402,1410200014.0
2005-04-25 03:05:00,1.54425,1.54425,1.5438,1.5439,1225800010.0
2005-04-25 03:10:00,1.54394,1.54405,1.54365,1.54399,1264400007.0
2005-04-25 03:15:00,1.54392,1.54403,1.54342,1.54391,1325200002.0
2005-04-25 03:20:00,1.54388,1.54417,1.54375,1.54397,1501300000.0
2005-04-25 03:25:00,1.54383,1.5441,1.54322,1.54375,1152000000.0
2005-04-25 03:30:00,1.5436,1.54373,1.54325,1.54366,1648300001.0
2005-04-25 03:35:00,1.54366,1.54392,1.54347,1.54377,1427700002.0
2005-04-25 03:40:00,1.54376,1.54385,1.54353,1.54385,1453800002.0
2005-04-25 03:45:00,1.54364,1.54385,1.54325,1.54334,1499000004.0
2005-04-25 03:50:00,1.5438,1.54392,1.54341,1.54373,1006499993.0
2005-04-25 03:55:00,1.54356,1.54391,1.54352,1.5438,1125800001.0
2005-04-25 04:00:00,1.54378,1.54387,1.5436,1.5438,807299997.0
2005-04-25 04:05:00,1.5438,1.54386,1.54337,1.54372,1317400001.0
2005-04-25 04:10:00,1.5439,1.54396,1.5437,1.5439,708800004.0
2005-04-25 04:15:00,1.54395,1.54395,1.54352,1.54371,959900004.0
2005-04-25 04:20:00,1.54377,1.544,1.54359,1.54389,1319000003.0
2005-04-25 04:25:00,1.54397,1.54413,1.54377,1.54392,1106500003.0
2005-04-25 04:30:00,1.54369,1.54395,1.54344,1.5438,475100001.0
2005-04-25 04:35:00,1.54358,1.54395,1.54332,1.54366,1164199999.0
2005-04-25 04:40:00,1.54389,1.54403,1.54373,1.5439,1103800002.0
2005-04-25 04:45:00,1.54375,1.54387,1.54334,1.54357,1005400000.0
2005-04-25 04:50:00,1.54352,1.544,1.54323,1.54388,1185299998.0
2005-04-25 04:55:00,1.54371,1.54385,1.54316,1.54359,1476099988.0
2005-04-25 05:00:00,1.54373,1.544,1.54354,1.54354,1081499996.0
2005-04-25 05:05:00,1.5434,1.5439,1.54329,1.54373,1050299993.0
2005-04-25 05:10:00,1.54386,1.54392,1.5436,1.5436,1218800010.0
2005-04-25 05:15:00,1.54377,1.54382,1.54346,1.54363,673200005.0
2005-04-25 05:20:00,1.54368,1.54375,1.54339,1.54366,1391499991.0
2005-04-25 05:25:00,1.54344,1.54365,1.54335,1.54355,1391299995.0
2005-04-25 05:30:00,1.5436,1.54371,1.54301,1.54358,1228200014.0
2005-04-25 05:35:00,1.5436,1.54384,1.5434,1.54364,1370500004.0
2005-04-25 05:40:00,1.5437,1.54397,1.54346,1.54365,1069400001.0
2005-04-25 05:45:00,1.54399,1.54428,1.54378,1.54402,1682999997.0
2005-04-25 05:50:00,1.54407,1.5442,1.54383,1.54397,1899300005.0
2005-04-25 05:55:00,1.544,1.54442,1.54386,1.5444,1354100010.0
2005-04-25 06:00:00,1.54419,1.54436,1.54381,1.54399,1667900006.0
2005-04-25 06:05:00,1.54413,1.54424,1.54368,1.54394,1609000006.0
2005-04-25 06:10:00,1.5441,1.54429,1.54383,1.54399,1187999994.0
2005-04-25 06:15:00,1.54412,1.54415,1.54338,1.54386,910400006.0
2005-04-25 06:20:00,1.54373,1.54385,1.54329,1.54385,1600700004.0
2005-04-25 06:25:00,1.54377,1.54386,1.54353,1.54368,1108599993.0
2005-04-25 06:30:00,1.54365,1.54378,1.54323,1.54362,991500006.0
2005-04-25 06:35:00,1.54358,1.54378,1.54345,1.54353,755600002.0
2005-04-25 06:40:00,1.54367,1.54389,1.54353,1.54375,1167600011.0
2005-04-25 06:45:00,1.54371,1.54402,1.54363,1.54393,969000002.0
2005-04-25 06:50:00,1.54374,1.54408,1.5437,1.54408,1053900006.0
2005-04-25 06:55:00,1.54412,1.54412,1.54383,1.54388,1575000008.0
2005-04-25 07:00:00,1.54389,1.54408,1.54339,1.54389,1189299992.0
2005-04-25 07:05:00,1.54392,1.54415,1.54358,1.54392,998300000.0
2005-04-25 07:10:00,1.54412,1.54421,1.54345,1.54415,784399992.0
2005-04-25 07:15:00,1.54401,1.54415,1.54381,1.54401,1378300000.0
2005-04-25 07:20:00,1.54384,1.54425,1.5438,1.54407,1394799999.0
2005-04-25 07:25:00,1.54425,1.54445,1.54408,1.54434,1683899995.0
2005-04-25 07:30:00,1.5443,1.54453,1.54354,1.54372,1391300010.0
2005-04-25 07:35:00,1.54382,1.54419,1.54348,1.54404,918700005.0
2005-04-25 07:40:00,1.54395,1.54416,1.5437,1.54395,1618099993.0
2005-04-25 07:45:00,1.54407,1.54421,1.54386,1.54407,1604499996.0
2005-04-25 07:50:00,1.544,1.54412,1.54368,1.54401,1148400000.0
2005-04-25 07:55:00,1.544,1.54436,1.5439,1.5443,669599993.0
2005-04-25 08:00:00,1.54415,1.54433,1.54388,1.5441,822700001.0
2005-04-25 08:05:00,1.54417,1.54417,1.54361,1.54371,1433800003.0
2005-04-25 08:10:00,1.54365,1.54403,1.54343,1.54375,1653299991.0
2005-04-25 08:15:00,1.54398,1.5442,1.54371,1.54406,1296200005.0
2005-04-25 08:20:00,1.54404,1.54432,1.54356,1.54368,1399100000.0
2005-04-25 08:25:00,1.54372,1.54398,1.54353,1.54374,1686100000.0
2005-04-25 08:30:00,1.54353,1.54366,1.54258,1.54282,1503500012.0
2005-04-25 08:35:00,1.543,1.54324,1.54288,1.54299,2000400004.0
2005-04-25 08:40:00,1.54297,1.54353,1.54297,1.54345,983900006.0
2005-04-25 08:45:00,1.54355,1.54372,1.54306,1.54322,1570400007.0
2005-04-25 08:50:00,1.5432,1.54322,1.54277,1.54296,1611700003.0
2005-04-25 08:55:00,1.54309,1.54309,1.54272,1.54298,713300001.0
2005-04-25 09:00:00,1.54285,1.54307,1.54285,1.54297,853799998.0
2005-04-25 09:05:00,1.54305,1.54312,1.54282,1.54301,1340100006.0
2005-04-25 09:10:00,1.54298,1.54331,1.54288,1.54302,1219399999.0
2005-04-25 09:15:00,1.5431,1.54323,1.54291,1.54293,1122900003.0
2005-04-25 09:20:00,1.54316,1.54326,1.5428,1.54321,928799992.0
2005-04-25 09:25:00,1.54304,1.54328,1.54295,1.5432,1036500003.0
2005-04-25 09:30:00,1.54331,1.54342,1.54312,1.54321,933200001.0
2005-04-25 09:35:00,1.54339,1.5435,1.54287,1.5434,1175400005.0
2005-04-25 09:40:00,1.5433,1.54373,1.5433,1.54351,1097600002.0
2005-04-25 09:45:00,1.54356,1.54374,1.54333,1.5435,1594299996.0
2005-04-25 09:50:00,1.54347,1.54376,1.54331,1.54366,1422600000.0
2005-04-25 09:55:00,1.54358,1.5438,1.54349,1.54354,1330899999.0
2005-04-25 10:00:00,1.54335,1.54366,1.54283,1.54304,1795699997.0
2005-04-25 10:05:00,1.54306,1.5435,1.54301,1.54342,1800899994.0
2005-04-25 10:10:00,1.54316,1.54341,1.54294,1.54317,1359299999.0
2005-04-25 10:15:00,1.54327,1.54328,1.54288,1.54319,1502799993.0
2005-04-25 10:20:00,1.54288,1.54323,1.54281,1.54302,1476099999.0
2005-04-25 10:25:00,1.54305,1.54325,1.5428,1.54303,1260400000.0
2005-04-25 10:30:00,1.54295,1.5433,1.54289,1.54315,1505400010.0
2005-04-25 10:35:00,1.54314,1.5435,1.54296,1.54333,1371900010.0
2005-04-25 10:40:00,1.54318,1.54318,1.54252,1.54292,1913100011.0
2005-04-25 10:45:00,1.54287,1.54305,1.54265,1.54286,1552700013.0
2005-04-25 10:50:00,1.54275,1.54312,1.54261,1.543,1649300009.0
2005-04-25 10:55:00,1.5429,1.54322,1.54281,1.54317,1473299994.0
2005-04-25 11:00:00,1.54316,1.54316,1.54262,1.54276,1631199997.0
2005-04-25 11:05:00,1.54286,1.54311,1.54277,1.54302,1160400002.0
2005-04-25 11:10:00,1.54295,1.5431,1.54262,1.54297,1523500014.0
2005-04-25 11:15:00,1.54305,1.54354,1.54279,1.54354,1130600013.0
2005-04-25 11:20:00,1.54342,1.54385,1.54331,1.54373,1693599998.0
2005-04-25 11:25:00,1.54381,1.54384,1.54356,1.54356,1330600003.0
2005-04-25 11:30:00,1.54359,1.5437,1.54333,1.54339,1806799998.0
2005-04-25 11:35:00,1.54341,1.54367,1.54337,1.54337,1730200006.0
2005-04-25 11:40:00,1.54336,1.54355,1.54314,1.54336,1425200000.0
2005-04-25 11:45:00,1.54352,1.54368,1.54315,1.54354,1435699992.0
2005-04-25 11:50:00,1.54355,1.54362,1.54322,1.5433,1570500001.0
2005-04-25 11:55:00,1.54343,1.54361,1.54326,1.54347,1408700000.0
2005-04-25 12:00:00,1.5434,1.54358,1.54321,1.5435,1166099994.0
2005-04-25 12:05:00,1.54355,1.54366,1.54307,1.54365,1547300005.0
2005-04-25 12:10:00,1.54365,1.54365,1.54326,1.54352,1362000004.0
2005-04-25 12:15:00,1.54351,1.54373,1.54341,1.54371,972400008.0
2005-04-25 12:20:00,1.54365,1.54379,1.54339,1.54375,1584699993.0
2005-04-25 12:25:00,1.54363,1.54373,1.54327,1.54355,1724899999.0
2005-04-25 12:30:00,1.54362,1.54378,1.54341,1.5437,1350700005.0
2005-04-25 12:35:00,1.5437,1.5437,1.54321,1.54335,1511600001.0
2005-04-25 12:40:00,1.54346,1.54369,1.54316,1.54365,1190100006.0
2005-04-25 12:45:00,1.54357,1.54374,1.54337,1.54362,1365099993.0
2005-04-25 12:50:00,1.54358,1.54393,1.54323,1.54377,1707799996.0
2005-04-25 12:55:00,1.54378,1.54397,1.54354,1.5438,1137400014.0
2005-04-25 13:00:00,1.54378,1.54393,1.54359,1.54377,888800003.0
2005-04-25 13:05:00,1.54369,1.54402,1.5436,1.54386,1356100012.0
2005-04-25 13:10:00,1.5437,1.54395,1.54357,1.54369,1423000001.0
2005-04-25 13:15:00,1.54366,1.54408,1.54362,1.54378,1325400008.0
2005-04-25 13:20:00,1.54393,1.54421,1.54379,1.54414,1284699999.0
2005-04-25 13:25:00,1.54423,1.54423,1.54382,1.54416,1664499997.0
2005-04-25 13:30:00,1.54401,1.54423,1.54391,1.5441,1507799997.0
2005-04-25 13:35:00,1.544,1.54418,1.5439,1.54408,1280700001.0
2005-04-25 13:40:00,1.54408,1.54419,1.5438,1.54394,1254900008.0
2005-04-25 13:45:00,1.54394,1.54422,1.54381,1.54407,1190100000.0
2005-04-25 13:50:00,1.5441,1.54415,1.54382,1.54405,1583400004.0
2005-04-25 13:55:00,1.54413,1.54413,1.54381,1.54404,1294599998.0
2005-04-25 14:00:00,1.5441,1.54418,1.5437,1.5441,1442399993.0
2005-04-25 14:05:00,1.54418,1.54425,1.54381,1.54408,1123499998.0
2005-04-25 14:10:00,1.54408,1.54418,1.5436,1.5437,1318699996.0
2005-04-25 14:15:00,1.5436,1.544,1.5436,1.5439,1307300006.0
2005-04-25 14:20:00,1.54387,1.54419,1.54378,1.54416,1603800003.0
2005-04-25 14:25:00,1.54408,1.5445,1.54392,1.5445,1828399992.0
2005-04-25 14:30:00,1.5444,1.54461,1.54413,1.54426,1517100004.0
2005-04-25 14:35:00,1.54428,1.54453,1.54402,1.54434,1552999999.0
2005-04-25 14:40:00,1.54418,1.54446,1.54378,1.54405,1415099998.0
2005-04-25 14:45:00,1.54398,1.54436,1.54391,1.54419,1364200006.0
2005-04-25 14:50:00,1.54427,1.5444,1.54382,1.5444,1205100003.0
2005-04-25 14:55:00,1.54419,1.54451,1.54415,1.54438,1494800012.0
2005-04-25 15:00:00,1.54438,1.54439,1.54379,1.54386,1661400009.0
2005-04-25 15:05:00,1.5439,1.5441,1.5435,1.54371,1209800001.0
2005-04-25 15:10:00,1.54382,1.54413,1.5436,1.54413,1012900014.0
2005-04-25 15:15:00,1.54413,1.54413,1.54327,1.54335,1422600005.0
2005-04-25 15:20:00,1.54338,1.54349,1.54296,1.54325,1600200002.0
2005-04-25 15:25:00,1.54315,1.54351,1.54301,1.54316,1491000002.0
2005-04-25 15:30:00,1.54311,1.54353,1.54301,1.54304,1664599999.0
2005-04-25 15:35:00,1.54347,1.54365,1.54323,1.54353,1660600007.0
2005-04-25 15:40:00,1.54338,1.54383,1.5433,1.54383,1241600017.0
2005-04-25 15:45:00,1.54349,1.54382,1.54324,1.54372,1662399997.0
2005-04-25 15:50:00,1.5438,1.54399,1.54345,1.54388,1159600004.0
2005-04-25 15:55:00,1.54366,1.54393,1.54351,1.54373,1126499994.0
2005-04-25 16:00:00,1.54372,1.54403,1.54357,1.544,1415799992.0
2005-04-25 16:05:00,1.54391,1.54403,1.54363,1.54377,1708899995.0
2005-04-25 16:10:00,1.54387,1.54416,1.54365,1.54404,1528100010.0
2005-04-25 16:15:00,1.54363,1.54458,1.54363,1.54449,1539500008.0
2005-04-25 16:20:00,1.54423,1.54448,1.54379,1.54388,1429200008.0
2005-04-25 16:25:00,1.54393,1.54422,1.54373,1.54413,1437599998.0
2005-04-25 16:30:00,1.544,1.54414,1.54355,1.54383,1409199997.0
2005-04-25 16:35:00,1.54383,1.54403,1.54372,1.54399,1325300005.0
2005-04-25 16:40:00,1.54396,1.54398,1.54347,1.54397,1313800005.0
2005-04-25 16:45:00,1.54383,1.54396,1.54338,1.54356,1204400000.0
2005-04-25 16:50:00,1.54358,1.54375,1.54332,1.54334,1315000002.0
2005-04-25 16:55:00,1.54342,1.54351,1.54284,1.5432,1499900006.0
2005-04-25 17:00:00,1.54305,1.54356,1.54297,1.54316,1575200007.0
2005-04-25 17:05:00,1.54338,1.5435,1.54317,1.54341,1796800010.0
2005-04-25 17:10:00,1.54327,1.54361,1.54321,1.54334,1610200002.0
2005-04-25 17:15:00,1.54329,1.54358,1.54306,1.54307,1610699988.0
2005-04-25 17:20:00,1.54313,1.54335,1.54297,1.5432,1334899997.0
2005-04-25 17:25:00,1.54325,1.54372,1.54311,1.54354,1134500002.0
2005-04-25 17:30:00,1.54348,1.54348,1.54295,1.54299,1688700005.0
2005-04-25 17:35:00,1.54306,1.54325,1.5428,1.54312,1511900005.0
2005-04-25 17:40:00,1.54298,1.54358,1.54279,1.54323,1970999999.0
2005-04-25 17:45:00,1.54326,1.5433,1.54283,1.54291,1768200008.0
2005-04-25 17:50:00,1.54291,1.54315,1.54271,1.54281,1343700002.0
2005-04-25 17:55:00,1.54289,1.54316,1.54268,1.54277,1516900003.0
2005-04-25 18:00:00,1.54288,1.5434,1.54288,1.5434,7576799995.0
2005-04-25 18:05:00,1.5433,1.5435,1.54305,1.54323,7247599996.0
2005-04-25 18:10:00,1.5432,1.54327,1.54299,1.543,7541300007.0
2005-04-25 18:15:00,1.54305,1.54327,1.5429,1.54297,3735400012.0
2005-04-25 18:20:00,1.54315,1.5433,1.54286,1.5433,7831000005.0
2005-04-25 18:25:00,1.54318,1.5433,1.54282,1.54316,7949100015.0
2005-04-25 18:30:00,1.54308,1.54335,1.54302,1.54327,5449000007.0
2005-04-25 18:35:00,1.54269,1.54345,1.54242,1.5431,8604200009.0
2005-04-25 18:40:00,1.5433,1.54337,1.54286,1.54314,4590500008.0
2005-04-25 18:45:00,1.543,1.5434,1.54283,1.54335,2609399990.0
2005-04-25 18:50:00,1.54325,1.54343,1.5428,1.5432,5819800020.0
2005-04-25 18:55:00,1.5433,1.54341,1.54299,1.54314,6086400021.0
2005-04-25 19:00:00,1.54305,1.54351,1.54304,1.54351,2696000014.0
2005-04-25 19:05:00,1.54341,1.54362,1.54301,1.54311,6377000009.0
2005-04-25 19:10:00,1.54304,1.54337,1.54285,1.5433,3896999985.0
2005-04-25 19:15:00,1.54322,1.54348,1.54258,1.5428,4497400015.0
2005-04-25 19:20:00,1.54295,1.54328,1.54263,1.54328,3432500013.0
2005-04-25 19:25:00,1.54328,1.54331,1.54255,1.54289,4799699987.0
2005-04-25 19:30:00,1.5431,1.54327,1.54299,1.5432,5422100005.0
2005-04-25 19:35:00,1.54318,1.54323,1.54285,1.54288,4089800017.0
2005-04-25 19:40:00,1.5431,1.54328,1.54227,1.5429,2999600011.0
2005-04-25 19:45:00,1.5431,1.54324,1.54252,1.54324,3426000003.0
2005-04-25 19:50:00,1.54312,1.54325,1.54249,1.5432,1746599998.0
2005-04-25 19:55:00,1.5431,1.54328,1.54266,1.5432,6647799993.0
2005-04-25 20:00:00,1.54324,1.54324,1.54283,1.54319,2586600013.0
2005-04-25 20:05:00,1.54322,1.54331,1.54265,1.54312,2814900016.0
2005-04-25 20:10:00,1.54317,1.54319,1.54274,1.54307,3843200015.0
2005-04-25 20:15:00,1.54292,1.5433,1.5428,1.5431,5087700001.0
2005-04-25 20:20:00,1.5433,1.5433,1.54266,1.54307,3873600001.0
2005-04-25 20:25:00,1.54303,1.54317,1.54248,1.54267,5248500056.0
2005-04-25 20:30:00,1.5433,1.5433,1.54295,1.543,2884900013.0
2005-04-25 20:35:00,1.54315,1.54335,1.54294,1.54295,5280400011.0
2005-04-25 20:40:00,1.54291,1.54329,1.54266,1.54297,4722500007.0
2005-04-25 20:45:00,1.54297,1.54353,1.54291,1.54329,4304900001.0
2005-04-25 20:50:00,1.54356,1.54363,1.54319,1.54337,5635000022.0
2005-04-25 20:55:00,1.54344,1.5436,1.54329,1.5434,6091300002.0
2005-04-25 21:00:00,1.5435,1.5435,1.54302,1.54302,5967900021.0
2005-04-25 21:05:00,1.54328,1.54328,1.54288,1.54305,2740799994.0
2005-04-25 21:10:00,1.54312,1.544,1.54312,1.54338,3778600002.0
2005-04-25 21:15:00,1.54334,1.54344,1.54304,1.54309,4445400030.0
2005-04-25 21:20:00,1.5436,1.5436,1.54304,1.54332,5448399998.0
2005-04-25 21:25:00,1.54324,1.54354,1.54294,1.54342,4233800025.0
2005-04-25 21:30:00,1.54338,1.54379,1.54301,1.54332,5058300005.0
2005-04-25 21:35:00,1.54339,1.54358,1.5427,1.54324,1750100005.0
2005-04-25 21:40:00,1.54319,1.54343,1.54313,1.5433,4070500001.0
2005-04-25 21:45:00,1.5431,1.54376,1.54265,1.54328,4294400009.0
2005-04-25 21:50:00,1.5433,1.54359,1.54312,1.54357,3145200011.0
2005-04-25 21:55:00,1.54358,1.54364,1.54327,1.54331,3731699990.0
2005-04-25 22:00:00,1.54332,1.54346,1.5431,1.54344,3305300008.0
2005-04-25 22:05:00,1.54343,1.54355,1.54329,1.5435,2042100006.0
2005-04-25 22:10:00,1.54349,1.54375,1.54308,1.54339,1891200000.0
2005-04-25 22:15:00,1.54331,1.54355,1.543,1.54343,2028599999.0
2005-04-25 22:20:00,1.54341,1.54379,1.54306,1.54353,1805300011.0
2005-04-25 22:25:00,1.54357,1.54377,1.54321,1.54377,3144999999.0
2005-04-25 22:30:00,1.54362,1.54389,1.54318,1.5437,1945499997.0
2005-04-25 22:35:00,1.54373,1.5439,1.54331,1.54347,2617699996.0
2005-04-25 22:40:00,1.54333,1.54378,1.54284,1.54357,3622300006.0
2005-04-25 22:45:00,1.54365,1.54365,1.54329,1.5434,1705700006.0
2005-04-25 22:50:00,1.54346,1.5437,1.54321,1.54363,1628200006.0
2005-04-25 22:55:00,1.5435,1.54365,1.54296,1.54304,1582600008.0
2005-04-25 23:00:00,1.54324,1.54378,1.54297,1.54351,1303400000.0
2005-04-25 23:05:00,1.54347,1.54354,1.54287,1.54327,1691199994.0
2005-04-25 23:10:00,1.54355,1.54377,1.54293,1.54339,1769499998.0
2005-04-25 23:15:00,1.5429,1.54382,1.5429,1.54327,1599900010.0
2005-04-25 23:20:00,1.54298,1.54366,1.54292,1.54335,1471099991.0
2005-04-25 23:25:00,1.54349,1.54365,1.54321,1.54349,764900007.0
2005-04-25 23:30:00,1.5434,1.54355,1.54299,1.5434,1525799997.0
2005-04-25 23:35:00,1.54303,1.54359,1.54295,1.54352,1385400005.0
2005-04-25 23:40:00,1.54338,1.54345,1.54312,1.54337,1465600007.0
2005-04-25 23:45:00,1.54306,1.54335,1.54299,1.54302,1199400003.0
2005-04-25 23:50:00,1.5433,1.54335,1.54267,1.54301,980800010.0
2005-04-25 23:55:00,1.54282,1.54315,1.54257,1.54315,948400005.0
2005-04-26 00:00:00,1.54297,1.54316,1.54239,1.54297,920599998.0
2005-04-26 00:05:00,1.543,1.5432,1.54254,1.54309,1275200003.0
2005-04-26 00:10:00,1.54301,1.5435,1.54298,1.5434,1439500002.0
2005-04-26 00:15:00,1.5434,1.54358,1.54303,1.54355,1082699997.0
2005-04-26 00:20:00,1.54253,1.54368,1.54239,1.54312,1238400004.0
2005-04-26 00:25:00,1.54304,1.54351,1.54298,1.54326,1488699999.0
2005-04-26 00:30:00,1.54347,1.54359,1.54287,1.54312,1493000007.0
2005-04-26 00:35:00,1.5434,1.54367,1.54309,1.54333,984700008.0
2005-04-26 00:40:00,1.54348,1.54358,1.54304,1.54331,1082899996.0
2005-04-26 00:45:00,1.54288,1.54364,1.54272,1.54329,1343900004.0
2005-04-26 00:50:00,1.54341,1.54365,1.54306,1.54359,1238800015.0
2005-04-26 00:55:00,1.5436,1.5439,1.54345,1.54372,1310500003.0
2005-04-26 01:00:00,1.5438,1.54403,1.54351,1.54375,1607500010.0
2005-04-26 01:05:00,1.54361,1.54375,1.5434,1.54375,1355200006.0
2005-04-26 01:10:00,1.54372,1.54372,1.54312,1.54337,1318000001.0
2005-04-26 01:15:00,1.54338,1.54355,1.54299,1.5435,1598700003.0
2005-04-26 01:20:00,1.54347,1.54353,1.54306,1.54353,803499999.0
2005-04-26 01:25:00,1.5433,1.54348,1.54308,1.54339,1115199998.0
2005-04-26 01:30:00,1.5432,1.54355,1.54294,1.54347,1146300008.0
2005-04-26 01:35:00,1.54345,1.54358,1.54295,1.5434,1397700002.0
2005-04-26 01:40:00,1.5435,1.54359,1.54328,1.54341,920500005.0
2005-04-26 01:45:00,1.54345,1.54379,1.54328,1.54359,1624500015.0
2005-04-26 01:50:00,1.5436,1.5436,1.54321,1.54348,1326200003.0
2005-04-26 01:55:00,1.54346,1.54355,1.54318,1.54355,1394200007.0
2005-04-26 02:00:00,1.54348,1.54355,1.54299,1.54314,1800699998.0
2005-04-26 02:05:00,1.54309,1.54338,1.54264,1.54323,1275999997.0
2005-04-26 02:10:00,1.54327,1.5435,1.54262,1.54326,1317800002.0
2005-04-26 02:15:00,1.5433,1.54349,1.54322,1.54348,834700008.0
2005-04-26 02:20:00,1.54338,1.54349,1.54264,1.54348,1611200004.0
2005-04-26 02:25:00,1.54337,1.54347,1.54306,1.54341,1070900005.0
2005-04-26 02:30:00,1.5433,1.54354,1.54283,1.54347,1026300001.0
2005-04-26 02:35:00,1.54332,1.5436,1.54288,1.5435,1072699994.0
2005-04-26 02:40:00,1.54354,1.54357,1.54309,1.54355,1033299991.0
2005-04-26 02:45:00,1.5435,1.54362,1.54317,1.54348,1163900008.0
2005-04-26 02:50:00,1.5431,1.54362,1.54298,1.54355,1213800003.0
2005-04-26 02:55:00,1.5434,1.5434,1.54276,1.5431,1091000004.0
2005-04-26 03:00:00,1.54295,1.54342,1.54295,1.54316,1373200002.0
2005-04-26 03:05:00,1.54317,1.54335,1.543,1.54316,1118700014.0
2005-04-26 03:10:00,1.54315,1.54338,1.54255,1.54335,1324099998.0
2005-04-26 03:15:00,1.54328,1.54342,1.54293,1.54322,1086100001.0
2005-04-26 03:20:00,1.54317,1.54335,1.5428,1.5429,650800005.0
2005-04-26 03:25:00,1.54314,1.54338,1.54277,1.54331,908700003.0
2005-04-26 03:30:00,1.54313,1.54338,1.54277,1.54306,1400299996.0
2005-04-26 03:35:00,1.54328,1.54335,1.54285,1.54321,958599991.0
2005-04-26 03:40:00,1.54326,1.54358,1.54262,1.54335,1228599998.0
2005-04-26 03:45:00,1.54335,1.54363,1.54291,1.54318,1317999993.0
2005-04-26 03:50:00,1.5433,1.54357,1.54292,1.54335,696000008.0
2005-04-26 03:55:00,1.54306,1.54338,1.5429,1.5433,1104199996.0
2005-04-26 04:00:00,1.54333,1.54341,1.54293,1.54314,1431699999.0
2005-04-26 04:05:00,1.5433,1.54341,1.54282,1.5433,1552299994.0
2005-04-26 04:10:00,1.54339,1.54354,1.54259,1.54294,1909300014.0
2005-04-26 04:15:00,1.5434,1.54348,1.54291,1.54337,1027600007.0
2005-04-26 04:20:00,1.54343,1.54348,1.54234,1.5434,1245200008.0
2005-04-26 04:25:00,1.54345,1.54358,1.54277,1.54358,993200006.0
2005-04-26 04:30:00,1.54346,1.54372,1.5431,1.54336,1321099996.0
2005-04-26 04:35:00,1.54363,1.54374,1.54332,1.54361,1012600002.0
2005-04-26 04:40:00,1.54358,1.54369,1.54303,1.54318,1158100008.0
2005-04-26 04:45:00,1.54325,1.54374,1.54303,1.54318,1479299996.0
2005-04-26 04:50:00,1.54319,1.54367,1.54304,1.54322,1263100001.0
2005-04-26 04:55:00,1.54285,1.54355,1.54282,1.54336,1926900001.0
2005-04-26 05:00:00,1.54325,1.5436,1.54313,1.54339,1253100003.0
2005-04-26 05:05:00,1.54348,1.54367,1.54305,1.54339,1540299994.0
2005-04-26 05:10:00,1.54339,1.54367,1.543,1.54349,1065800002.0
2005-04-26 05:15:00,1.54358,1.54368,1.54318,1.54336,839299993.0
2005-04-26 05:20:00,1.54353,1.54385,1.54294,1.54372,1164100001.0
2005-04-26 05:25:00,1.54358,1.54365,1.54306,1.54358,1145299995.0
2005-04-26 05:30:00,1.5435,1.54402,1.54335,1.54385,1225499999.0
2005-04-26 05:35:00,1.54366,1.54422,1.5435,1.54375,1082900006.0
2005-04-26 05:40:00,1.54387,1.54398,1.54334,1.54368,1129299997.0
2005-04-26 05:45:00,1.54374,1.54393,1.54326,1.54361,1887700013.0
2005-04-26 05:50:00,1.54371,1.54372,1.54326,1.54337,1671900003.0
2005-04-26 05:55:00,1.54345,1.54395,1.54328,1.5438,1489399997.0
2005-04-26 06:00:00,1.54389,1.54389,1.54355,1.54359,1332000003.0
2005-04-26 06:05:00,1.54371,1.54371,1.54332,1.54363,1590200001.0
2005-04-26 06:10:00,1.54349,1.54383,1.54344,1.54367,1182899996.0
2005-04-26 06:15:00,1.54376,1.54409,1.5436,1.54373,1245200006.0
2005-04-26 06:20:00,1.54383,1.54383,1.54318,1.54363,1412500010.0
2005-04-26 06:25:00,1.54352,1.54365,1.54322,1.5435,1384000001.0
2005-04-26 06:30:00,1.54347,1.54374,1.54334,1.54355,925200002.0
2005-04-26 06:35:00,1.54357,1.54364,1.54254,1.5426,1433100011.0
2005-04-26 06:40:00,1.54287,1.54295,1.54271,1.54282,902600000.0
2005-04-26 06:45:00,1.54284,1.54305,1.54274,1.54287,1362100001.0
2005-04-26 06:50:00,1.54292,1.54314,1.54266,1.54298,1446000003.0
2005-04-26 06:55:00,1.54313,1.54317,1.54284,1.543,1198000006.0
2005-04-26 07:00:00,1.54288,1.54312,1.54268,1.54303,1347400003.0
2005-04-26 07:05:00,1.54314,1.54335,1.54295,1.54301,1381199999.0
2005-04-26 07:10:00,1.5431,1.54322,1.54274,1.54287,1251700001.0
2005-04-26 07:15:00,1.54302,1.54305,1.54253,1.54288,1121600001.0
2005-04-26 07:20:00,1.54303,1.54322,1.5428,1.54308,1527499998.0
2005-04-26 07:25:00,1.54297,1.54321,1.54255,1.54286,1272999999.0
2005-04-26 07:30:00,1.54302,1.54323,1.54283,1.54307,1244800005.0
2005-04-26 07:35:00,1.54289,1.54304,1.54279,1.54282,568800002.0
2005-04-26 07:40:00,1.54284,1.54316,1.54264,1.54295,1438200012.0
2005-04-26 07:45:00,1.54305,1.54315,1.54287,1.54301,1398500003.0
2005-04-26 07:50:00,1.54314,1.54395,1.54283,1.54358,1102400003.0
2005-04-26 07:55:00,1.54329,1.54353,1.54313,1.54349,1294100008.0
2005-04-26 08:00:00,1.54332,1.5435,1.54301,1.54335,1269800008.0
2005-04-26 08:05:00,1.54343,1.54343,1.54276,1.54287,1299499999.0
2005-04-26 08:10:00,1.54287,1.54306,1.54241,1.54253,1029200006.0
2005-04-26 08:15:00,1.54268,1.54299,1.54228,1.54277,1012099998.0
2005-04-26 08:20:00,1.54273,1.54302,1.54256,1.54292,1312999998.0
2005-04-26 08:25:00,1.54284,1.54306,1.54272,1.54299,1124700002.0
2005-04-26 08:30:00,1.54268,1.54291,1.54222,1.5426,1423700011.0
2005-04-26 08:35:00,1.54247,1.54258,1.54219,1.54248,1000800001.0
2005-04-26 08:40:00,1.54232,1.54262,1.54222,1.54257,1458899998.0
2005-04-26 08:45:00,1.54265,1.54273,1.54228,1.54248,1097900000.0
2005-04-26 08:50:00,1.54258,1.54267,1.54239,1.54258,1064599999.0
2005-04-26 08:55:00,1.54272,1.54327,1.54268,1.54309,1097199994.0
2005-04-26 09:00:00,1.54303,1.54314,1.54286,1.54297,1156600008.0
2005-04-26 09:05:00,1.54298,1.54313,1.54274,1.54287,1407400003.0
2005-04-26 09:10:00,1.5428,1.54318,1.54269,1.54285,1673399999.0
2005-04-26 09:15:00,1.54291,1.54309,1.54266,1.54295,1436700002.0
2005-04-26 09:20:00,1.54292,1.54325,1.5428,1.54314,937800003.0
2005-04-26 09:25:00,1.54309,1.5433,1.54278,1.54288,1409200004.0
2005-04-26 09:30:00,1.54294,1.54319,1.54279,1.54296,992399998.0
2005-04-26 09:35:00,1.54315,1.54339,1.54289,1.54324,1338000006.0
2005-04-26 09:40:00,1.5431,1.54341,1.54296,1.54296,1043200000.0
2005-04-26 09:45:00,1.54327,1.54364,1.54304,1.5435,1070999998.0
2005-04-26 09:50:00,1.54377,1.54383,1.54326,1.54345,1589300003.0
2005-04-26 09:55:00,1.54352,1.54367,1.54322,1.54322,1484600002.0
2005-04-26 10:00:00,1.54316,1.54345,1.54279,1.54332,1195199994.0
2005-04-26 10:05:00,1.54328,1.54362,1.54309,1.54328,1527100006.0
2005-04-26 10:10:00,1.54342,1.54352,1.543,1.54342,1617100012.0
2005-04-26 10:15:00,1.54339,1.54349,1.54312,1.54338,1644300009.0
2005-04-26 10:20:00,1.54322,1.5435,1.54309,1.54323,1062500001.0
2005-04-26 10:25:00,1.54335,1.5434,1.543,1.54333,1353899997.0
2005-04-26 10:30:00,1.54335,1.54348,1.5431,1.5432,1394600008.0
2005-04-26 10:35:00,1.54331,1.54355,1.54318,1.54342,1454400001.0
2005-04-26 10:40:00,1.54335,1.54355,1.54312,1.54335,1623799994.0
2005-04-26 10:45:00,1.54338,1.54362,1.54321,1.5435,1287400012.0
2005-04-26 10:50:00,1.5433,1.54361,1.54326,1.54346,1317500002.0
2005-04-26 10:55:00,1.54356,1.54365,1.5433,1.5435,1416699997.0
2005-04-26 11:00:00,1.54357,1.54373,1.54332,1.54347,1074599995.0
2005-04-26 11:05:00,1.54361,1.54369,1.54329,1.54355,1033100004.0
2005-04-26 11:10:00,1.54342,1.54362,1.54335,1.54346,1560300003.0
2005-04-26 11:15:00,1.54327,1.54349,1.5431,1.54331,1510099997.0
2005-04-26 11:20:00,1.54317,1.54328,1.54289,1.5431,1524799998.0
2005-04-26 11:25:00,1.54329,1.54332,1.54297,1.54308,1421900006.0
2005-04-26 11:30:00,1.54298,1.54322,1.5427,1.54284,1608800006.0
2005-04-26 11:35:00,1.54302,1.54325,1.54297,1.54304,1141300003.0
2005-04-26 11:40:00,1.54315,1.54328,1.54287,1.54304,1105400004.0
2005-04-26 11:45:00,1.54309,1.5433,1.5429,1.54312,1441099998.0
2005-04-26 11:50:00,1.54311,1.54325,1.54289,1.54304,1498299999.0
2005-04-26 11:55:00,1.54296,1.54326,1.5429,1.54301,1689799999.0
2005-04-26 12:00:00,1.54321,1.54325,1.54277,1.54277,1684699997.0
2005-04-26 12:05:00,1.54288,1.54307,1.54266,1.54284,1508300006.0
2005-04-26 12:10:00,1.54277,1.54294,1.54257,1.54274,1421000005.0
2005-04-26 12:15:00,1.54285,1.54303,1.54245,1.54283,1312599994.0
2005-04-26 12:20:00,1.54275,1.54275,1.54236,1.54273,1405599998.0
2005-04-26 12:25:00,1.54258,1.54279,1.54231,1.54248,1668400005.0
2005-04-26 12:30:00,1.54268,1.54275,1.5424,1.54249,1453900002.0
2005-04-26 12:35:00,1.54257,1.54284,1.54246,1.54262,1676599998.0
2005-04-26 12:40:00,1.54258,1.54293,1.54238,1.54274,1256600002.0
2005-04-26 12:45:00,1.54276,1.54285,1.54247,1.54278,1225899999.0
2005-04-26 12:50:00,1.54262,1.54285,1.54218,1.54274,1494300004.0
2005-04-26 12:55:00,1.54275,1.5429,1.54259,1.54276,1297000005.0
2005-04-26 13:00:00,1.54266,1.5428,1.54214,1.54259,1321399995.0
2005-04-26 13:05:00,1.54273,1.54284,1.54258,1.54269,1279300003.0
2005-04-26 13:10:00,1.54265,1.54288,1.5425,1.54288,1090400006.0
2005-04-26 13:15:00,1.54286,1.54295,1.54262,1.54272,1265099997.0
2005-04-26 13:20:00,1.54283,1.54294,1.54258,1.54284,1458300008.0
2005-04-26 13:25:00,1.54295,1.54297,1.54233,1.54242,1816100005.0
2005-04-26 13:30:00,1.54248,1.5426,1.54224,1.54245,1266700001.0
2005-04-26 13:35:00,1.5424,1.54265,1.54218,1.54246,1214900002.0
2005-04-26 13:40:00,1.54252,1.54255,1.54218,1.5424,1473999996.0
2005-04-26 13:45:00,1.54232,1.5425,1.54206,1.54243,1941900008.0
2005-04-26 13:50:00,1.5424,1.54251,1.54202,1.54214,1308100005.0
2005-04-26 13:55:00,1.5423,1.54239,1.542,1.54221,1663000003.0
2005-04-26 14:00:00,1.54234,1.54238,1.54163,1.54199,1616200008.0
2005-04-26 14:05:00,1.5419,1.54217,1.54183,1.54204,1418099999.0
2005-04-26 14:10:00,1.54205,1.54218,1.54125,1.54125,1321899993.0
2005-04-26 14:15:00,1.54123,1.54157,1.54081,1.54119,1360300003.0
2005-04-26 14:20:00,1.54111,1.54125,1.54083,1.5411,1888499996.0
2005-04-26 14:25:00,1.54072,1.54115,1.54062,1.54098,1565900005.0
2005-04-26 14:30:00,1.54103,1.54114,1.54053,1.54068,1958299996.0
2005-04-26 14:35:00,1.54071,1.54105,1.54051,1.54085,1314000011.0
2005-04-26 14:40:00,1.54083,1.54105,1.54071,1.54095,1551999997.0
2005-04-26 14:45:00,1.54105,1.54113,1.54067,1.54084,1123699998.0
2005-04-26 14:50:00,1.54099,1.54111,1.54055,1.54095,1504800003.0
2005-04-26 14:55:00,1.54097,1.54138,1.54083,1.54124,1429400004.0
2005-04-26 15:00:00,1.54121,1.54142,1.54113,1.54132,1358900004.0
2005-04-26 15:05:00,1.54116,1.54143,1.54087,1.54115,1204700009.0
2005-04-26 15:10:00,1.54099,1.54146,1.54097,1.5413,1280699995.0
2005-04-26 15:15:00,1.54134,1.5415,1.54108,1.54128,1632100002.0
2005-04-26 15:20:00,1.54115,1.54139,1.54092,1.5411,1500700004.0
2005-04-26 15:25:00,1.54112,1.54122,1.54082,1.54085,1508200000.0
2005-04-26 15:30:00,1.54096,1.54145,1.54093,1.54124,1229200002.0
2005-04-26 15:35:00,1.54131,1.54149,1.54111,1.54129,1254899992.0
2005-04-26 15:40:00,1.54132,1.54154,1.54126,1.54136,1091100009.0
2005-04-26 15:45:00,1.54146,1.54158,1.54122,1.54156,1641600007.0
2005-04-26 15:50:00,1.54152,1.54158,1.54107,1.54134,1340399985.0
2005-04-26 15:55:00,1.54134,1.5415,1.54115,1.54147,1513399997.0
2005-04-26 16:00:00,1.54092,1.54158,1.5407,1.54146,1583300004.0
2005-04-26 16:05:00,1.54155,1.54161,1.54122,1.54151,1348400004.0
2005-04-26 16:10:00,1.54154,1.54172,1.54118,1.54172,1583700007.0
2005-04-26 16:15:00,1.54125,1.54204,1.54125,1.54188,1780100003.0
2005-04-26 16:20:00,1.54191,1.54221,1.54166,1.54206,1531500001.0
2005-04-26 16:25:00,1.54212,1.54237,1.54183,1.54212,1295199998.0
2005-04-26 16:30:00,1.54202,1.54244,1.54172,1.54231,1847400009.0
2005-04-26 16:35:00,1.54229,1.5426,1.54204,1.54204,1493000015.0
2005-04-26 16:40:00,1.542,1.54212,1.54156,1.54199,1624100008.0
2005-04-26 16:45:00,1.54185,1.5421,1.54165,1.54192,1513699998.0
2005-04-26 16:50:00,1.54198,1.54226,1.54174,1.54215,1285000000.0
2005-04-26 16:55:00,1.54223,1.54233,1.54164,1.54174,1208100002.0
2005-04-26 17:00:00,1.54173,1.54254,1.54143,1.54224,1487700007.0
2005-04-26 17:05:00,1.5425,1.54274,1.54233,1.54254,1488200001.0
2005-04-26 17:10:00,1.54246,1.54252,1.54219,1.54241,1392300017.0
2005-04-26 17:15:00,1.54252,1.54258,1.54212,1.54251,1183999998.0
2005-04-26 17:20:00,1.54231,1.54244,1.54195,1.54195,1407400008.0
2005-04-26 17:25:00,1.54204,1.5423,1.54183,1.54224,923199998.0
2005-04-26 17:30:00,1.54201,1.54215,1.54166,1.54173,1391800008.0
2005-04-26 17:35:00,1.5418,1.54193,1.54148,1.54175,1291700003.0
2005-04-26 17:40:00,1.54173,1.54192,1.54129,1.54172,1213900010.0
2005-04-26 17:45:00,1.54166,1.5418,1.5414,1.5417,1439400001.0
2005-04-26 17:50:00,1.54165,1.54179,1.54139,1.54155,1067800003.0
2005-04-26 17:55:00,1.54149,1.54184,1.54135,1.5418,1350400000.0
2005-04-26 18:00:00,1.54183,1.5421,1.54156,1.5419,8352800005.0
2005-04-26 18:05:00,1.5419,1.5423,1.54168,1.54205,10208000005.0
2005-04-26 18:10:00,1.5421,1.54236,1.54198,1.5423,7871000021.0
2005-04-26 18:15:00,1.5423,1.54238,1.54189,1.5421,7950300019.0
2005-04-26 18:20:00,1.54224,1.5425,1.54188,1.5423,5889800006.0
2005-04-26 18:25:00,1.5423,1.54239,1.54181,1.54219,5514200010.0
2005-04-26 18:30:00,1.54202,1.54242,1.54196,1.54235,5527600003.0
2005-04-26 18:35:00,1.54235,1.54243,1.54214,1.54242,6716499998.0
2005-04-26 18:40:00,1.5423,1.54235,1.54174,1.54188,4791900016.0
2005-04-26 18:45:00,1.5421,1.54245,1.54188,1.54232,2850200016.0
2005-04-26 18:50:00,1.54223,1.54251,1.54213,1.54237,5505500018.0
2005-04-26 18:55:00,1.54225,1.54261,1.5421,1.5423,6514299987.0
2005-04-26 19:00:00,1.54225,1.54247,1.54188,1.54215,2477599997.0
2005-04-26 19:05:00,1.54235,1.54247,1.54199,1.54209,6957400018.0
2005-04-26 19:10:00,1.54206,1.54228,1.54157,1.54203,3870600022.0
2005-04-26 19:15:00,1.54205,1.54211,1.54174,1.54192,4814400021.0
2005-04-26 19:20:00,1.54192,1.54208,1.54137,1.54196,3523300000.0
2005-04-26 19:25:00,1.54192,1.54216,1.54144,1.54163,4591999994.0
2005-04-26 19:30:00,1.5419,1.54196,1.5416,1.54188,6469600000.0
2005-04-26 19:35:00,1.54179,1.54195,1.54134,1.54173,3725900011.0
2005-04-26 19:40:00,1.54179,1.54185,1.54156,1.5417,3284600005.0
2005-04-26 19:45:00,1.54172,1.54178,1.54131,1.54142,3025400011.0
2005-04-26 19:50:00,1.54122,1.5417,1.54114,1.5415,2107899996.0
2005-04-26 19:55:00,1.54155,1.54167,1.54115,1.54154,6594299995.0
2005-04-26 20:00:00,1.54166,1.54173,1.54141,1.54167,2293800020.0
2005-04-26 20:05:00,1.54156,1.54189,1.54136,1.54151,2798100008.0
2005-04-26 20:10:00,1.54129,1.54158,1.54108,1.54147,4136600005.0
2005-04-26 20:15:00,1.5415,1.54166,1.54125,1.5415,4604800027.0
2005-04-26 20:20:00,1.54147,1.54153,1.54093,1.54127,3101600019.0
2005-04-26 20:25:00,1.5413,1.5415,1.54107,1.5415,3730800012.0
2005-04-26 20:30:00,1.5416,1.5417,1.54094,1.54137,5374100014.0
2005-04-26 20:35:00,1.54117,1.54164,1.54098,1.5415,5942300014.0
2005-04-26 20:40:00,1.54157,1.54168,1.54115,1.54138,4080199999.0
2005-04-26 20:45:00,1.54143,1.54172,1.54112,1.54145,4185000020.0
2005-04-26 20:50:00,1.54151,1.54163,1.54114,1.54126,3851600006.0
2005-04-26 20:55:00,1.5413,1.5415,1.5411,1.5412,7699000040.0
2005-04-26 21:00:00,1.5411,1.5413,1.54076,1.54088,6984200025.0
2005-04-26 21:05:00,1.54083,1.54143,1.54067,1.54105,2659399995.0
2005-04-26 21:10:00,1.5412,1.54154,1.541,1.54111,3920600012.0
2005-04-26 21:15:00,1.54117,1.54135,1.54092,1.54099,4583000014.0
2005-04-26 21:20:00,1.5414,1.5414,1.54084,1.54106,8065100023.0
2005-04-26 21:25:00,1.54104,1.54123,1.54069,1.54101,4097200020.0
2005-04-26 21:30:00,1.54093,1.5413,1.54084,1.54118,4443299987.0
2005-04-26 21:35:00,1.54125,1.54153,1.54107,1.54127,2263899982.0
2005-04-26 21:40:00,1.54129,1.54148,1.54095,1.5413,4496400012.0
2005-04-26 21:45:00,1.54128,1.54148,1.54079,1.54138,4582900010.0
2005-04-26 21:50:00,1.5414,1.54159,1.54122,1.54145,3259200014.0
2005-04-26 21:55:00,1.54138,1.54138,1.541,1.5412,3271300016.0
2005-04-26 22:00:00,1.54118,1.5415,1.54111,1.54135,3205199997.0
2005-04-26 22:05:00,1.54131,1.54138,1.54103,1.54123,2383300013.0
2005-04-26 22:10:00,1.54137,1.54142,1.54099,1.54129,1478300004.0
2005-04-26 22:15:00,1.54124,1.54132,1.54069,1.54086,2217200007.0
2005-04-26 22:20:00,1.54074,1.54114,1.54063,1.54077,2109500007.0
2005-04-26 22:25:00,1.54098,1.54107,1.54061,1.54094,3124100004.0
2005-04-26 22:30:00,1.54104,1.54117,1.54064,1.541,2171599994.0
2005-04-26 22:35:00,1.54053,1.54105,1.5403,1.54095,2450300017.0
2005-04-26 22:40:00,1.54059,1.54121,1.54041,1.54096,4009399990.0
2005-04-26 22:45:00,1.541,1.54107,1.54049,1.54083,1578300012.0
2005-04-26 22:50:00,1.54087,1.541,1.5406,1.54076,1996599998.0
2005-04-26 22:55:00,1.54091,1.54115,1.5405,1.5405,1692499991.0
2005-04-26 23:00:00,1.54075,1.54117,1.54041,1.54101,1441000004.0
2005-04-26 23:05:00,1.54104,1.54119,1.54064,1.54101,1622900001.0
2005-04-26 23:10:00,1.54112,1.54135,1.54073,1.54111,1768100009.0
2005-04-26 23:15:00,1.54112,1.54125,1.54068,1.5412,1705100010.0
2005-04-26 23:20:00,1.54109,1.54133,1.54092,1.54106,627199993.0
2005-04-26 23:25:00,1.54117,1.54141,1.54099,1.54132,880100002.0
2005-04-26 23:30:00,1.54143,1.54145,1.54082,1.54141,1301000006.0
2005-04-26 23:35:00,1.54125,1.54153,1.5405,1.54062,1615899994.0
2005-04-26 23:40:00,1.54102,1.54125,1.54048,1.5408,1207300006.0
2005-04-26 23:45:00,1.54092,1.54116,1.54049,1.54066,903099998.0
2005-04-26 23:50:00,1.54071,1.54096,1.53991,1.54029,1272500000.0
2005-04-26 23:55:00,1.54045,1.5408,1.54026,1.5405,1126500010.0
2005-04-27 00:00:00,1.54082,1.54095,1.5404,1.54061,852400004.0
2005-04-27 00:05:00,1.54063,1.54085,1.54029,1.54034,1479600014.0
2005-04-27 00:10:00,1.54033,1.54095,1.54015,1.5405,1366299993.0
2005-04-27 00:15:00,1.5404,1.54096,1.54022,1.54095,1000199998.0
2005-04-27 00:20:00,1.54044,1.54102,1.54007,1.54048,1302700000.0
2005-04-27 00:25:00,1.54073,1.5409,1.5406,1.54075,1251999998.0
2005-04-27 00:30:00,1.54082,1.54095,1.54044,1.54052,1056200006.0
2005-04-27 00:35:00,1.54059,1.54099,1.53949,1.54023,1137500010.0
2005-04-27 00:40:00,1.54071,1.54089,1.5399,1.54008,1430300007.0
2005-04-27 00:45:00,1.54041,1.54085,1.53984,1.54026,1561700000.0
2005-04-27 00:50:00,1.54022,1.54071,1.53976,1.5403,1280399994.0
2005-04-27 00:55:00,1.54058,1.54078,1.5402,1.54048,2016699995.0
2005-04-27 01:00:00,1.54054,1.54102,1.54034,1.54073,1629800012.0
2005-04-27 01:05:00,1.54075,1.54125,1.53973,1.54084,1266600005.0
2005-04-27 01:10:00,1.54105,1.54137,1.54067,1.54112,1135000005.0
2005-04-27 01:15:00,1.54105,1.54137,1.54044,1.54093,1137900006.0
2005-04-27 01:20:00,1.54078,1.54128,1.53991,1.54125,702100004.0
2005-04-27 01:25:00,1.54105,1.54141,1.53948,1.53988,1503600001.0
2005-04-27 01:30:00,1.53979,1.54162,1.53951,1.54145,1378900000.0
2005-04-27 01:35:00,1.54142,1.54168,1.54116,1.54135,1191000009.0
2005-04-27 01:40:00,1.54133,1.54163,1.5412,1.54141,1048500008.0
2005-04-27 01:45:00,1.5414,1.54148,1.54109,1.54111,1173100002.0
2005-04-27 01:50:00,1.54116,1.5413,1.54071,1.54124,1312699994.0
2005-04-27 01:55:00,1.54131,1.54131,1.53842,1.54115,1083099999.0
2005-04-27 02:00:00,1.54108,1.5414,1.54086,1.5414,1458600005.0
2005-04-27 02:05:00,1.5414,1.54178,1.54117,1.54164,1686900005.0
2005-04-27 02:10:00,1.54151,1.54176,1.54141,1.54159,1262799997.0
2005-04-27 02:15:00,1.54139,1.54157,1.5411,1.54139,1073699999.0
2005-04-27 02:20:00,1.54129,1.54158,1.54104,1.54148,1313300001.0
2005-04-27 02:25:00,1.54155,1.542,1.54111,1.54183,1176400007.0
2005-04-27 02:30:00,1.54211,1.54242,1.541,1.54116,1103099999.0
2005-04-27 02:35:00,1.54137,1.54137,1.54073,1.54094,1247200000.0
2005-04-27 02:40:00,1.54111,1.54139,1.54097,1.54116,1971899996.0
2005-04-27 02:45:00,1.54117,1.54156,1.53831,1.54133,1289099993.0
2005-04-27 02:50:00,1.54125,1.54146,1.54093,1.54129,1524200009.0
2005-04-27 02:55:00,1.54129,1.54154,1.54086,1.5415,1650900018.0
2005-04-27 03:00:00,1.54122,1.54167,1.54074,1.5409,1756299998.0
2005-04-27 03:05:00,1.541,1.54115,1.54045,1.54091,1158800002.0
2005-04-27 03:10:00,1.54095,1.54121,1.54063,1.54101,1402700007.0
2005-04-27 03:15:00,1.54081,1.5412,1.54076,1.54097,1285400005.0
2005-04-27 03:20:00,1.54072,1.54118,1.54068,1.54107,1060700010.0
2005-04-27 03:25:00,1.54103,1.54114,1.53799,1.53799,1554700003.0
2005-04-27 03:30:00,1.5388,1.54102,1.53803,1.54054,1558999998.0
2005-04-27 03:35:00,1.54076,1.541,1.54052,1.54083,1347599998.0
2005-04-27 03:40:00,1.54091,1.54115,1.54073,1.54105,1552700005.0
2005-04-27 03:45:00,1.5409,1.54102,1.54056,1.54079,1173599993.0
2005-04-27 03:50:00,1.54087,1.54097,1.53754,1.53758,1441800000.0
2005-04-27 03:55:00,1.53852,1.54107,1.53767,1.54099,1256400000.0
2005-04-27 04:00:00,1.54093,1.54122,1.54063,1.54076,1484800000.0
2005-04-27 04:05:00,1.54086,1.54105,1.54058,1.54065,1568399994.0
2005-04-27 04:10:00,1.54043,1.54096,1.54032,1.54075,1683600004.0
2005-04-27 04:15:00,1.54095,1.54103,1.54062,1.54083,989400007.0
2005-04-27 04:20:00,1.54114,1.54132,1.54062,1.5408,1816500010.0
2005-04-27 04:25:00,1.54092,1.54101,1.54067,1.54087,1240999997.0
2005-04-27 04:30:00,1.54097,1.54104,1.54042,1.54086,1656800001.0
2005-04-27 04:35:00,1.54101,1.54105,1.54072,1.5409,1238999998.0
2005-04-27 04:40:00,1.54098,1.54105,1.54071,1.54093,1449000001.0
2005-04-27 04:45:00,1.54091,1.5412,1.54067,1.54081,1111000005.0
2005-04-27 04:50:00,1.5409,1.54162,1.54051,1.54146,1247200004.0
2005-04-27 04:55:00,1.54155,1.54164,1.54098,1.54141,1558600005.0
2005-04-27 05:00:00,1.54134,1.54172,1.53787,1.53865,1306800003.0
2005-04-27 05:05:00,1.53895,1.54119,1.53807,1.53996,1282399997.0
2005-04-27 05:10:00,1.53945,1.54088,1.53833,1.5407,1496099995.0
2005-04-27 05:15:00,1.54081,1.54107,1.5405,1.54102,1193100001.0
2005-04-27 05:20:00,1.54075,1.54116,1.54057,1.54073,1276900002.0
2005-04-27 05:25:00,1.5406,1.54098,1.5406,1.54082,1255799995.0
2005-04-27 05:30:00,1.54068,1.54115,1.54068,1.54115,1290499996.0
2005-04-27 05:35:00,1.5408,1.54131,1.54077,1.54124,1412900015.0
2005-04-27 05:40:00,1.54118,1.54129,1.54087,1.54101,1202399999.0
2005-04-27 05:45:00,1.54095,1.54117,1.54073,1.54077,1733200007.0
2005-04-27 05:50:00,1.54106,1.54136,1.54082,1.54116,1502600002.0
2005-04-27 05:55:00,1.54102,1.54124,1.54069,1.54069,1592100000.0
2005-04-27 06:00:00,1.54076,1.54115,1.54064,1.54064,1209800007.0
2005-04-27 06:05:00,1.54065,1.54121,1.54064,1.54113,1797900006.0
2005-04-27 06:10:00,1.54096,1.54112,1.54068,1.54088,1221999998.0
2005-04-27 06:15:00,1.54093,1.54113,1.54064,1.54087,1453999995.0
2005-04-27 06:20:00,1.54111,1.54148,1.54074,1.54109,1928100015.0
2005-04-27 06:25:00,1.54102,1.54111,1.5404,1.54092,1378899998.0
2005-04-27 06:30:00,1.54101,1.54108,1.5405,1.54061,1143499995.0
2005-04-27 06:35:00,1.54048,1.54123,1.54044,1.54115,1486600004.0
2005-04-27 06:40:00,1.54103,1.54159,1.54097,1.5414,1657400000.0
2005-04-27 06:45:00,1.54135,1.54152,1.54089,1.54123,1335199995.0
2005-04-27 06:50:00,1.54101,1.54148,1.541,1.5413,1145000007.0
2005-04-27 06:55:00,1.54155,1.54173,1.54132,1.54162,1686100005.0
2005-04-27 07:00:00,1.54167,1.5417,1.54103,1.54126,1500500003.0
2005-04-27 07:05:00,1.54147,1.54184,1.54142,1.54164,1080100008.0
2005-04-27 07:10:00,1.5418,1.5418,1.54124,1.54164,1210600004.0
2005-04-27 07:15:00,1.54152,1.54169,1.54089,1.54135,1341800002.0
2005-04-27 07:20:00,1.54132,1.54149,1.54062,1.54108,1458799994.0
2005-04-27 07:25:00,1.5411,1.54144,1.54078,1.54129,1502100003.0
2005-04-27 07:30:00,1.54133,1.54148,1.54061,1.54122,1291899996.0
2005-04-27 07:35:00,1.54108,1.54137,1.54077,1.54126,1554599993.0
2005-04-27 07:40:00,1.54142,1.54153,1.54084,1.54113,1655800015.0
2005-04-27 07:45:00,1.54137,1.54138,1.54097,1.54115,1285299991.0
2005-04-27 07:50:00,1.54097,1.54152,1.54066,1.54146,1052099999.0
2005-04-27 07:55:00,1.54123,1.54171,1.54094,1.54131,1230300003.0
2005-04-27 08:00:00,1.54102,1.54217,1.54085,1.54172,1472499986.0
2005-04-27 08:05:00,1.54181,1.54223,1.54132,1.54223,1926500004.0
2005-04-27 08:10:00,1.54205,1.5426,1.54158,1.54209,1798599998.0
2005-04-27 08:15:00,1.54212,1.54327,1.54209,1.54327,896000003.0
2005-04-27 08:20:00,1.54315,1.54347,1.54281,1.54293,1600200004.0
2005-04-27 08:25:00,1.54308,1.54313,1.54264,1.54292,1282500006.0
2005-04-27 08:30:00,1.54296,1.54325,1.54275,1.54316,1448599997.0
2005-04-27 08:35:00,1.5433,1.54352,1.54306,1.5433,1437800013.0
2005-04-27 08:40:00,1.54335,1.54356,1.5431,1.54336,1443700000.0
2005-04-27 08:45:00,1.54328,1.54359,1.54287,1.54343,1351799992.0
2005-04-27 08:50:00,1.54348,1.54376,1.54332,1.54357,1502200001.0
2005-04-27 08:55:00,1.54364,1.5439,1.5435,1.54372,1456499998.0
2005-04-27 09:00:00,1.54381,1.54392,1.54331,1.5435,1202500006.0
2005-04-27 09:05:00,1.5434,1.54373,1.54326,1.54359,1479400009.0
2005-04-27 09:10:00,1.54377,1.54379,1.54307,1.5433,1526899996.0
2005-04-27 09:15:00,1.5433,1.54342,1.54301,1.54325,1730800006.0
2005-04-27 09:20:00,1.54328,1.54331,1.54292,1.5432,1724300004.0
2005-04-27 09:25:00,1.543,1.54338,1.54289,1.54294,1357700015.0
2005-04-27 09:30:00,1.54296,1.54319,1.54268,1.54268,1493500009.0
2005-04-27 09:35:00,1.54292,1.54295,1.54234,1.5427,1082400009.0
2005-04-27 09:40:00,1.54252,1.54278,1.54236,1.54236,1302899998.0
2005-04-27 09:45:00,1.5426,1.54271,1.54235,1.54271,1339300000.0
2005-04-27 09:50:00,1.5427,1.54279,1.54233,1.54246,1294800002.0
2005-04-27 09:55:00,1.54268,1.54288,1.54237,1.54264,1070799999.0
2005-04-27 10:00:00,1.54264,1.543,1.54251,1.54288,1599100012.0
2005-04-27 10:05:00,1.54289,1.54328,1.54283,1.54318,1619500011.0
2005-04-27 10:10:00,1.54302,1.54329,1.54284,1.54297,1107900002.0
2005-04-27 10:15:00,1.54297,1.54342,1.54293,1.54319,1544300003.0
2005-04-27 10:20:00,1.54314,1.54345,1.54272,1.54323,1356600000.0
2005-04-27 10:25:00,1.54293,1.5433,1.5427,1.54292,1440799999.0
2005-04-27 10:30:00,1.5429,1.54311,1.5427,1.54291,1491899999.0
2005-04-27 10:35:00,1.54299,1.54317,1.54278,1.54306,1469000006.0
2005-04-27 10:40:00,1.5428,1.54305,1.54263,1.5429,1588799995.0
2005-04-27 10:45:00,1.54268,1.54319,1.54268,1.54308,1364200006.0
2005-04-27 10:50:00,1.5431,1.54323,1.54288,1.54301,1329699993.0
2005-04-27 10:55:00,1.54301,1.54325,1.54292,1.54314,1711299998.0
2005-04-27 11:00:00,1.5431,1.54329,1.54273,1.54305,1398600004.0
2005-04-27 11:05:00,1.54283,1.54318,1.54283,1.54308,757500002.0
2005-04-27 11:10:00,1.5431,1.54318,1.54287,1.54315,1347200002.0
2005-04-27 11:15:00,1.5431,1.54315,1.54286,1.54315,1293999994.0
2005-04-27 11:20:00,1.54307,1.54323,1.5429,1.543,1610400004.0
2005-04-27 11:25:00,1.5429,1.54315,1.54276,1.54295,1096099993.0
2005-04-27 11:30:00,1.54298,1.54317,1.54284,1.543,1598600010.0
2005-04-27 11:35:00,1.54289,1.54313,1.54266,1.543,1510900007.0
2005-04-27 11:40:00,1.54259,1.54322,1.54259,1.54299,1338300000.0
2005-04-27 11:45:00,1.5429,1.54309,1.54271,1.5428,1472400008.0
2005-04-27 11:50:00,1.54296,1.54326,1.54271,1.54322,1593800008.0
2005-04-27 11:55:00,1.54298,1.54351,1.54298,1.54334,1864200009.0
2005-04-27 12:00:00,1.54349,1.5437,1.54319,1.54361,1989300003.0
2005-04-27 12:05:00,1.54358,1.5437,1.54329,1.54356,1095099998.0
2005-04-27 12:10:00,1.54355,1.54367,1.54324,1.54351,1592400005.0
2005-04-27 12:15:00,1.54365,1.54365,1.54336,1.54355,1049600000.0
2005-04-27 12:20:00,1.5434,1.54363,1.54334,1.54353,953500007.0
2005-04-27 12:25:00,1.54356,1.54366,1.54334,1.54355,1348900002.0
2005-04-27 12:30:00,1.54358,1.54373,1.54338,1.54361,771100001.0
2005-04-27 12:35:00,1.54359,1.5438,1.54346,1.54368,1683000000.0
2005-04-27 12:40:00,1.5437,1.54375,1.54338,1.5436,1250200005.0
2005-04-27 12:45:00,1.54362,1.54385,1.54345,1.54383,1281400009.0
2005-04-27 12:50:00,1.54368,1.54391,1.54333,1.54371,1635900012.0
2005-04-27 12:55:00,1.54395,1.54395,1.54294,1.54322,1337300005.0
2005-04-27 13:00:00,1.5431,1.54323,1.54281,1.543,1342700008.0
2005-04-27 13:05:00,1.54299,1.54323,1.54282,1.54312,1072200002.0
2005-04-27 13:10:00,1.54308,1.54342,1.54284,1.54288,1301900001.0
2005-04-27 13:15:00,1.54288,1.54296,1.54258,1.5426,1596899998.0
2005-04-27 13:20:00,1.54273,1.5431,1.54264,1.54292,1712900010.0
2005-04-27 13:25:00,1.54301,1.54305,1.54265,1.54278,1436500006.0
2005-04-27 13:30:00,1.54292,1.54308,1.5427,1.54286,1494800000.0
2005-04-27 13:35:00,1.54295,1.54312,1.54278,1.54306,1193400001.0
2005-04-27 13:40:00,1.543,1.54315,1.54276,1.54293,1616000003.0
2005-04-27 13:45:00,1.54299,1.54338,1.54283,1.54338,1445100001.0
2005-04-27 13:50:00,1.54339,1.54359,1.54313,1.54338,1673799999.0
2005-04-27 13:55:00,1.5435,1.54355,1.54314,1.54338,1691400006.0
2005-04-27 14:00:00,1.54348,1.54355,1.54312,1.54323,1306300005.0
2005-04-27 14:05:00,1.54352,1.54359,1.54325,1.54333,1797200002.0
2005-04-27 14:10:00,1.54316,1.54342,1.54304,1.54317,1239600003.0
2005-04-27 14:15:00,1.54321,1.54327,1.54292,1.54298,1291100001.0
2005-04-27 14:20:00,1.54308,1.54329,1.54275,1.54284,1796399998.0
2005-04-27 14:25:00,1.54284,1.54308,1.54262,1.54292,1459199998.0
2005-04-27 14:30:00,1.54262,1.54277,1.54206,1.54227,1435000005.0
2005-04-27 14:35:00,1.54228,1.54232,1.54191,1.54208,1462200014.0
2005-04-27 14:40:00,1.54187,1.54194,1.54078,1.54117,1627800012.0
2005-04-27 14:45:00,1.54133,1.54136,1.54092,1.54111,1473200000.0
2005-04-27 14:50:00,1.54123,1.54147,1.54101,1.54116,1599000005.0
2005-04-27 14:55:00,1.54122,1.54122,1.5396,1.53982,1257900001.0
2005-04-27 15:00:00,1.53971,1.54008,1.53959,1.53959,1607000000.0
2005-04-27 15:05:00,1.53965,1.54003,1.53942,1.53958,1327100000.0
2005-04-27 15:10:00,1.53955,1.54,1.53942,1.5398,1121099997.0
2005-04-27 15:15:00,1.53964,1.53986,1.53921,1.53978,2089000009.0
2005-04-27 15:20:00,1.53971,1.54031,1.53967,1.54027,1529300003.0
2005-04-27 15:25:00,1.54017,1.54027,1.53981,1.53981,1692400000.0
2005-04-27 15:30:00,1.54,1.5404,1.53975,1.5402,1705099999.0
2005-04-27 15:35:00,1.54023,1.54046,1.5401,1.54031,1554200001.0
2005-04-27 15:40:00,1.54024,1.54048,1.53998,1.54024,1506400007.0
2005-04-27 15:45:00,1.54023,1.54052,1.5399,1.54042,1535799999.0
2005-04-27 15:50:00,1.54033,1.54073,1.5401,1.54059,1349900000.0
2005-04-27 15:55:00,1.5404,1.54087,1.54028,1.54051,1525100004.0
2005-04-27 16:00:00,1.54048,1.54083,1.54036,1.54057,1686200004.0
2005-04-27 16:05:00,1.54058,1.54073,1.54027,1.54042,1364200008.0
2005-04-27 16:10:00,1.54054,1.54064,1.54026,1.54055,1404200004.0
2005-04-27 16:15:00,1.5403,1.54071,1.54027,1.54034,1572400002.0
2005-04-27 16:20:00,1.54032,1.54051,1.53999,1.54014,1443700011.0
2005-04-27 16:25:00,1.54015,1.54052,1.53987,1.54007,1280900002.0
2005-04-27 16:30:00,1.53996,1.54052,1.53976,1.54033,1440999992.0
2005-04-27 16:35:00,1.54038,1.54066,1.54018,1.5405,1984400003.0
2005-04-27 16:40:00,1.54046,1.54066,1.54021,1.54052,1497000008.0
2005-04-27 16:45:00,1.54055,1.54085,1.54024,1.54062,1469400003.0
2005-04-27 16:50:00,1.5409,1.54099,1.54034,1.54065,1640000001.0
2005-04-27 16:55:00,1.54065,1.54098,1.5404,1.54098,1312899996.0
2005-04-27 17:00:00,1.54094,1.54098,1.54053,1.54085,1397899999.0
2005-04-27 17:05:00,1.54084,1.54111,1.54067,1.54092,1537399982.0
2005-04-27 17:10:00,1.54068,1.54108,1.54049,1.54062,1423300000.0
2005-04-27 17:15:00,1.54061,1.54078,1.54039,1.54058,1427099996.0
2005-04-27 17:20:00,1.54079,1.54118,1.54066,1.54093,1386099999.0
2005-04-27 17:25:00,1.54107,1.54117,1.54082,1.54111,1631600006.0
2005-04-27 17:30:00,1.54107,1.54143,1.54085,1.5413,1155400003.0
2005-04-27 17:35:00,1.54138,1.54158,1.54109,1.5414,1441399998.0
2005-04-27 17:40:00,1.5413,1.54163,1.54117,1.54153,1620600011.0
2005-04-27 17:45:00,1.54148,1.54163,1.54132,1.54144,1263700000.0
2005-04-27 17:50:00,1.54155,1.54202,1.54135,1.54194,1484800011.0
2005-04-27 17:55:00,1.54174,1.5423,1.54165,1.54195,1076099996.0
2005-04-27 18:00:00,1.54167,1.5423,1.54167,1.5421,8017599995.0
2005-04-27 18:05:00,1.5423,1.5423,1.54161,1.54193,9717499995.0
2005-04-27 18:10:00,1.5419,1.5421,1.54147,1.54147,5982600001.0
2005-04-27 18:15:00,1.5416,1.5423,1.5416,1.542,4935300018.0
2005-04-27 18:20:00,1.54207,1.5423,1.54183,1.5423,6473999997.0
2005-04-27 18:25:00,1.5423,1.5427,1.54195,1.54201,8072900018.0
2005-04-27 18:30:00,1.54199,1.5423,1.54187,1.5421,7616400038.0
2005-04-27 18:35:00,1.54195,1.54202,1.54158,1.54175,8639500043.0
2005-04-27 18:40:00,1.5419,1.54221,1.54168,1.54185,5481200000.0
2005-04-27 18:45:00,1.54181,1.5423,1.54164,1.54206,2801700013.0
2005-04-27 18:50:00,1.54199,1.5423,1.5419,1.54215,5732500037.0
2005-04-27 18:55:00,1.54217,1.54228,1.54187,1.542,6375800025.0
2005-04-27 19:00:00,1.54184,1.54205,1.54166,1.54187,2188499998.0
2005-04-27 19:05:00,1.54197,1.54209,1.54171,1.54195,6791700004.0
2005-04-27 19:10:00,1.5419,1.54211,1.54162,1.54192,4344900016.0
2005-04-27 19:15:00,1.54193,1.54216,1.54169,1.54195,4099200006.0
2005-04-27 19:20:00,1.54186,1.54205,1.54167,1.54185,3636499997.0
2005-04-27 19:25:00,1.54182,1.54208,1.54159,1.54159,4644800005.0
2005-04-27 19:30:00,1.5421,1.5421,1.5414,1.54158,6196599994.0
2005-04-27 19:35:00,1.54141,1.54155,1.54106,1.54119,4069599992.0
2005-04-27 19:40:00,1.54125,1.54167,1.54108,1.54117,2972100002.0
2005-04-27 19:45:00,1.54118,1.54133,1.54098,1.54133,3283100010.0
2005-04-27 19:50:00,1.54108,1.54144,1.54106,1.54129,1787000003.0
2005-04-27 19:55:00,1.54119,1.54129,1.54053,1.54072,5895899999.0
2005-04-27 20:00:00,1.54075,1.54083,1.54051,1.54075,2180700013.0
2005-04-27 20:05:00,1.54083,1.54123,1.54068,1.54117,2866200000.0
2005-04-27 20:10:00,1.54102,1.54127,1.54065,1.54083,3960200017.0
2005-04-27 20:15:00,1.5408,1.5412,1.54045,1.5412,4399900006.0
2005-04-27 20:20:00,1.5411,1.5411,1.54063,1.54078,3369200016.0
2005-04-27 20:25:00,1.54085,1.54161,1.54075,1.54145,5422100005.0
2005-04-27 20:30:00,1.5416,1.5417,1.54082,1.54082,3092899990.0
2005-04-27 20:35:00,1.54111,1.54148,1.54101,1.54116,4943499986.0
2005-04-27 20:40:00,1.54124,1.54148,1.54101,1.54101,4345200002.0
2005-04-27 20:45:00,1.54105,1.54137,1.54081,1.54115,4395600006.0
2005-04-27 20:50:00,1.54125,1.5413,1.54098,1.54107,5987100003.0
2005-04-27 20:55:00,1.54112,1.5413,1.54093,1.5412,6206000003.0
2005-04-27 21:00:00,1.5413,1.5413,1.54064,1.54072,5073999990.0
2005-04-27 21:05:00,1.54092,1.54106,1.54072,1.54105,2733600010.0
2005-04-27 21:10:00,1.54115,1.54123,1.54078,1.54106,3871100021.0
2005-04-27 21:15:00,1.54106,1.54114,1.54044,1.54049,3897500012.0
2005-04-27 21:20:00,1.54093,1.54104,1.54065,1.54088,3686900016.0
2005-04-27 21:25:00,1.54087,1.54108,1.54052,1.54096,3578399998.0
2005-04-27 21:30:00,1.54094,1.54106,1.5407,1.541,4750800026.0
2005-04-27 21:35:00,1.54083,1.54122,1.54071,1.54095,2135799998.0
2005-04-27 21:40:00,1.54117,1.54201,1.5409,1.54099,3885400005.0
2005-04-27 21:45:00,1.54103,1.54122,1.54075,1.54082,4682600007.0
2005-04-27 21:50:00,1.5408,1.54103,1.54058,1.54088,3187900016.0
2005-04-27 21:55:00,1.54098,1.54123,1.54075,1.54118,3401200013.0
2005-04-27 22:00:00,1.54127,1.54171,1.54117,1.54135,3405200007.0
2005-04-27 22:05:00,1.5415,1.54154,1.54106,1.54124,1950099996.0
2005-04-27 22:10:00,1.54142,1.54155,1.54112,1.54144,1721200001.0
2005-04-27 22:15:00,1.54155,1.54168,1.54134,1.54163,1631200003.0
2005-04-27 22:20:00,1.5414,1.54176,1.54136,1.54153,1919700003.0
2005-04-27 22:25:00,1.54143,1.54187,1.54121,1.54175,2925799983.0
2005-04-27 22:30:00,1.54166,1.54208,1.54159,1.54172,1783900000.0
2005-04-27 22:35:00,1.54173,1.54206,1.54137,1.54175,2524000014.0
2005-04-27 22:40:00,1.54159,1.54195,1.54145,1.54178,3189200003.0
2005-04-27 22:45:00,1.54185,1.54186,1.54061,1.54178,2278800005.0
2005-04-27 22:50:00,1.54119,1.5417,1.54081,1.54144,1716699993.0
2005-04-27 22:55:00,1.54169,1.54185,1.54134,1.54162,1384500003.0
2005-04-27 23:00:00,1.54121,1.54241,1.54121,1.5416,1523300010.0
2005-04-27 23:05:00,1.5414,1.54196,1.54109,1.54127,1366400000.0
2005-04-27 23:10:00,1.54138,1.54193,1.54122,1.54146,1776000007.0
2005-04-27 23:15:00,1.54129,1.54169,1.54112,1.54153,1727800006.0
2005-04-27 23:20:00,1.54129,1.54161,1.54109,1.54143,1846399997.0
2005-04-27 23:25:00,1.54146,1.54178,1.54121,1.54174,1309900006.0
2005-04-27 23:30:00,1.54158,1.54182,1.541,1.54145,1593199999.0
2005-04-27 23:35:00,1.5419,1.5419,1.54137,1.54173,2015299998.0
2005-04-27 23:40:00,1.54164,1.54179,1.54115,1.54143,1683600004.0
2005-04-27 23:45:00,1.54161,1.54185,1.54131,1.54158,1437500001.0
2005-04-27 23:50:00,1.54152,1.5419,1.5413,1.54132,1645400006.0
2005-04-27 23:55:00,1.54152,1.54199,1.54143,1.54182,1487000007.0
2005-04-28 00:00:00,1.54202,1.54204,1.54152,1.54161,1856300002.0
2005-04-28 00:05:00,1.54171,1.54192,1.54135,1.54166,1564199993.0
2005-04-28 00:10:00,1.54151,1.54194,1.54139,1.54168,2009600002.0
2005-04-28 00:15:00,1.54161,1.54186,1.54137,1.54153,1237400003.0
2005-04-28 00:20:00,1.54175,1.54191,1.54148,1.54159,950999997.0
2005-04-28 00:25:00,1.54162,1.54197,1.5416,1.54187,969400005.0
2005-04-28 00:30:00,1.54191,1.54211,1.5416,1.54198,1491200013.0
2005-04-28 00:35:00,1.54193,1.54208,1.54176,1.54183,716200004.0
2005-04-28 00:40:00,1.54195,1.54211,1.54172,1.54208,1475200001.0
2005-04-28 00:45:00,1.5419,1.54208,1.54151,1.54151,1004800002.0
2005-04-28 00:50:00,1.5419,1.54195,1.54161,1.54185,994900004.0
2005-04-28 00:55:00,1.5417,1.54197,1.5415,1.5418,1088100007.0
2005-04-28 01:00:00,1.5419,1.54203,1.5416,1.5417,1162300005.0
2005-04-28 01:05:00,1.54165,1.54203,1.54099,1.54122,1051500003.0
2005-04-28 01:10:00,1.54149,1.54158,1.54106,1.54145,1514000003.0
2005-04-28 01:15:00,1.5416,1.54161,1.54088,1.5414,1089300008.0
2005-04-28 01:20:00,1.54145,1.54152,1.54102,1.54137,856199999.0
2005-04-28 01:25:00,1.54107,1.54151,1.54083,1.54151,1203000002.0
2005-04-28 01:30:00,1.54121,1.54165,1.54116,1.5415,1066799999.0
2005-04-28 01:35:00,1.5413,1.54152,1.54113,1.54113,1245600005.0
2005-04-28 01:40:00,1.5413,1.54148,1.54109,1.54139,775100002.0
2005-04-28 01:45:00,1.54115,1.54135,1.54072,1.54072,1063999997.0
2005-04-28 01:50:00,1.54091,1.54117,1.54062,1.54106,1369699991.0
2005-04-28 01:55:00,1.541,1.5411,1.54066,1.54087,1106699994.0
2005-04-28 02:00:00,1.54101,1.5421,1.54065,1.54155,1200099999.0
2005-04-28 02:05:00,1.5417,1.54174,1.54132,1.54143,1781200009.0
2005-04-28 02:10:00,1.54155,1.54171,1.54111,1.54135,1151500005.0
2005-04-28 02:15:00,1.5415,1.54167,1.54118,1.54129,793000003.0
2005-04-28 02:20:00,1.54159,1.54172,1.54124,1.54165,1386899994.0
2005-04-28 02:25:00,1.5416,1.5416,1.54114,1.54145,1227699986.0
2005-04-28 02:30:00,1.5413,1.5416,1.54113,1.54134,1433499999.0
2005-04-28 02:35:00,1.54148,1.54149,1.54091,1.5411,1088900011.0
2005-04-28 02:40:00,1.54114,1.54122,1.54086,1.54115,878699997.0
2005-04-28 02:45:00,1.54106,1.54124,1.54076,1.54113,1564700005.0
2005-04-28 02:50:00,1.54104,1.5412,1.54082,1.54097,1468199999.0
2005-04-28 02:55:00,1.54108,1.54123,1.54076,1.54099,1592000011.0
2005-04-28 03:00:00,1.54114,1.54162,1.54093,1.54094,1465500006.0
2005-04-28 03:05:00,1.54094,1.54135,1.54082,1.54102,1350900010.0
2005-04-28 03:10:00,1.54104,1.54143,1.54081,1.54123,1273799998.0
2005-04-28 03:15:00,1.54093,1.54119,1.54073,1.54098,1451599993.0
2005-04-28 03:20:00,1.54096,1.54133,1.54089,1.54133,1232199997.0
2005-04-28 03:25:00,1.5414,1.54148,1.54109,1.54136,880500002.0
2005-04-28 03:30:00,1.54114,1.54143,1.54098,1.54135,1400100003.0
2005-04-28 03:35:00,1.54132,1.54178,1.54104,1.54121,1400600002.0
2005-04-28 03:40:00,1.54113,1.54135,1.54077,1.54088,1479800008.0
2005-04-28 03:45:00,1.54095,1.5412,1.54066,1.54111,2017499996.0
2005-04-28 03:50:00,1.5411,1.54141,1.5411,1.54119,854600006.0
2005-04-28 03:55:00,1.54121,1.54146,1.54098,1.54105,1088700004.0
2005-04-28 04:00:00,1.54125,1.54125,1.54071,1.54088,1075499997.0
2005-04-28 04:05:00,1.54078,1.54095,1.54056,1.54087,1462699994.0
2005-04-28 04:10:00,1.5409,1.54095,1.54065,1.54083,1197200011.0
2005-04-28 04:15:00,1.54095,1.54097,1.54064,1.54076,754499998.0
2005-04-28 04:20:00,1.54083,1.54083,1.54017,1.54025,1288000001.0
2005-04-28 04:25:00,1.54037,1.54106,1.54015,1.54062,1178199993.0
2005-04-28 04:30:00,1.54076,1.54098,1.54063,1.54092,716299995.0
2005-04-28 04:35:00,1.5409,1.54098,1.54049,1.54083,1482200010.0
2005-04-28 04:40:00,1.54095,1.54095,1.5406,1.54083,1115400004.0
2005-04-28 04:45:00,1.54083,1.54097,1.5407,1.5408,1003899994.0
2005-04-28 04:50:00,1.54087,1.54113,1.54045,1.54082,1031800002.0
2005-04-28 04:55:00,1.54072,1.54095,1.54045,1.54063,1281500008.0
2005-04-28 05:00:00,1.5409,1.54095,1.54046,1.54087,1259699999.0
2005-04-28 05:05:00,1.5406,1.54098,1.54032,1.54074,1349600004.0
2005-04-28 05:10:00,1.54088,1.54097,1.54071,1.5409,1037099994.0
2005-04-28 05:15:00,1.54074,1.54115,1.54074,1.54103,888599989.0
2005-04-28 05:20:00,1.54078,1.54116,1.54074,1.54103,1171200005.0
2005-04-28 05:25:00,1.54107,1.54115,1.54074,1.54111,1491799989.0
2005-04-28 05:30:00,1.541,1.54115,1.54064,1.54115,818500002.0
2005-04-28 05:35:00,1.541,1.54119,1.54072,1.54095,1328300012.0
2005-04-28 05:40:00,1.54102,1.54131,1.54069,1.54091,1106400007.0
2005-04-28 05:45:00,1.54088,1.54102,1.54058,1.54064,1587599998.0
2005-04-28 05:50:00,1.54072,1.54092,1.54034,1.54051,1632700003.0
2005-04-28 05:55:00,1.54064,1.54075,1.54043,1.5407,1106199999.0
2005-04-28 06:00:00,1.5407,1.54076,1.54042,1.5407,1330900000.0
2005-04-28 06:05:00,1.54072,1.54082,1.54023,1.54062,1649700010.0
2005-04-28 06:10:00,1.54049,1.54065,1.54027,1.5403,1079200003.0
2005-04-28 06:15:00,1.54052,1.54075,1.54038,1.54038,1214399994.0
2005-04-28 06:20:00,1.54048,1.5408,1.54023,1.54078,1303400002.0
2005-04-28 06:25:00,1.5408,1.54087,1.54045,1.54077,1373000006.0
2005-04-28 06:30:00,1.54067,1.54085,1.54041,1.54078,1222499993.0
2005-04-28 06:35:00,1.54078,1.54087,1.5405,1.54067,1748400010.0
2005-04-28 06:40:00,1.54065,1.54098,1.54049,1.54087,1087000011.0
2005-04-28 06:45:00,1.54095,1.54101,1.54071,1.54078,748399995.0
2005-04-28 06:50:00,1.54053,1.5411,1.54053,1.54087,1234800003.0
2005-04-28 06:55:00,1.54112,1.5412,1.54075,1.54089,1238599998.0
2005-04-28 07:00:00,1.54077,1.54102,1.54053,1.54086,1571899999.0
2005-04-28 07:05:00,1.5408,1.54116,1.5407,1.5407,1016700000.0
2005-04-28 07:10:00,1.54081,1.54095,1.54047,1.54081,1397500007.0
2005-04-28 07:15:00,1.54081,1.54099,1.54061,1.54087,918800001.0
2005-04-28 07:20:00,1.54062,1.54102,1.54057,1.54082,1070999999.0
2005-04-28 07:25:00,1.54095,1.5411,1.54049,1.54093,1312299997.0
2005-04-28 07:30:00,1.54092,1.54101,1.54068,1.5408,1142200005.0
2005-04-28 07:35:00,1.54088,1.54095,1.54027,1.5406,932199995.0
2005-04-28 07:40:00,1.54051,1.54084,1.54051,1.54062,1487799998.0
2005-04-28 07:45:00,1.54079,1.54119,1.54064,1.54107,1163000008.0
2005-04-28 07:50:00,1.54105,1.54129,1.5407,1.54107,1351199993.0
2005-04-28 07:55:00,1.54076,1.54142,1.54073,1.54123,1609599999.0
2005-04-28 08:00:00,1.54132,1.54145,1.54098,1.54113,1429100007.0
2005-04-28 08:05:00,1.54115,1.5413,1.54081,1.5412,1142100000.0
2005-04-28 08:10:00,1.541,1.54141,1.54005,1.54034,1148300005.0
2005-04-28 08:15:00,1.54081,1.54098,1.54048,1.54084,1325099996.0
2005-04-28 08:20:00,1.54072,1.54097,1.54062,1.54082,1104699994.0
2005-04-28 08:25:00,1.54077,1.54105,1.54076,1.54097,846299996.0
2005-04-28 08:30:00,1.54097,1.54112,1.54069,1.54077,1490500011.0
2005-04-28 08:35:00,1.54075,1.54103,1.54062,1.54092,1168000002.0
2005-04-28 08:40:00,1.54096,1.54113,1.54085,1.54104,1336800000.0
2005-04-28 08:45:00,1.54091,1.54126,1.5406,1.54099,1684699998.0
2005-04-28 08:50:00,1.54104,1.54123,1.54085,1.54103,1213400006.0
2005-04-28 08:55:00,1.54108,1.54128,1.54083,1.54125,892800001.0
2005-04-28 09:00:00,1.54102,1.54136,1.54093,1.54136,1427400005.0
2005-04-28 09:05:00,1.54137,1.54139,1.54101,1.5412,1369100005.0
2005-04-28 09:10:00,1.5411,1.54132,1.54097,1.54107,1181000002.0
2005-04-28 09:15:00,1.5412,1.54129,1.54101,1.54113,790499999.0
2005-04-28 09:20:00,1.5414,1.5414,1.54082,1.54109,1369399997.0
2005-04-28 09:25:00,1.54096,1.5415,1.54096,1.54136,1407199998.0
2005-04-28 09:30:00,1.54153,1.54154,1.54105,1.54116,1434200001.0
2005-04-28 09:35:00,1.54108,1.54132,1.54082,1.5411,1284200001.0
2005-04-28 09:40:00,1.54097,1.54121,1.54079,1.54079,1154500011.0
2005-04-28 09:45:00,1.54105,1.54126,1.54087,1.54101,1754100009.0
2005-04-28 09:50:00,1.54106,1.54106,1.54071,1.54097,1238500006.0
2005-04-28 09:55:00,1.54087,1.54112,1.5407,1.5409,1567300013.0
2005-04-28 10:00:00,1.54074,1.54093,1.54055,1.54055,1232399999.0
2005-04-28 10:05:00,1.54051,1.54095,1.54051,1.5409,1668700010.0
2005-04-28 10:10:00,1.54078,1.541,1.54055,1.54088,1501700001.0
2005-04-28 10:15:00,1.5409,1.5409,1.54026,1.54044,1448299993.0
2005-04-28 10:20:00,1.54025,1.54063,1.54018,1.54052,1155500010.0
2005-04-28 10:25:00,1.54057,1.54063,1.54013,1.54035,1586200004.0
2005-04-28 10:30:00,1.5404,1.54047,1.54017,1.54032,1062200005.0
2005-04-28 10:35:00,1.54034,1.54051,1.53988,1.54015,1487499998.0
2005-04-28 10:40:00,1.54017,1.54049,1.53999,1.54022,1403400009.0
2005-04-28 10:45:00,1.54038,1.54048,1.5402,1.5403,834400000.0
2005-04-28 10:50:00,1.5405,1.54061,1.54014,1.54037,1601300003.0
2005-04-28 10:55:00,1.54047,1.54067,1.54032,1.54045,1481199990.0
2005-04-28 11:00:00,1.54033,1.54055,1.54011,1.54048,1022000003.0
2005-04-28 11:05:00,1.54036,1.54055,1.54015,1.54045,1155000008.0
2005-04-28 11:10:00,1.54039,1.5405,1.53994,1.54024,1631300007.0
2005-04-28 11:15:00,1.54031,1.54049,1.54005,1.54033,1402499998.0
2005-04-28 11:20:00,1.54013,1.5403,1.53998,1.54016,1702600002.0
2005-04-28 11:25:00,1.54014,1.5404,1.53991,1.54004,1182299995.0
2005-04-28 11:30:00,1.54015,1.54038,1.54001,1.54017,1878000008.0
2005-04-28 11:35:00,1.54025,1.54035,1.54004,1.5402,1420700000.0
2005-04-28 11:40:00,1.54015,1.54028,1.53989,1.54013,1443400012.0
2005-04-28 11:45:00,1.54001,1.54029,1.53994,1.54022,1567600002.0
2005-04-28 11:50:00,1.54015,1.54045,1.54009,1.5402,1722199989.0
2005-04-28 11:55:00,1.54014,1.54031,1.53995,1.54009,1543800007.0
2005-04-28 12:00:00,1.54025,1.54027,1.53988,1.54012,1380200004.0
2005-04-28 12:05:00,1.5402,1.5402,1.53987,1.54018,1438300011.0
2005-04-28 12:10:00,1.5402,1.54028,1.53986,1.54002,1167900002.0
2005-04-28 12:15:00,1.54028,1.54032,1.53987,1.5402,1278800000.0
2005-04-28 12:20:00,1.54012,1.54029,1.53991,1.54017,1580100005.0
2005-04-28 12:25:00,1.5401,1.54031,1.53982,1.53999,1612600005.0
2005-04-28 12:30:00,1.54003,1.54014,1.53946,1.53964,1471399999.0
2005-04-28 12:35:00,1.53978,1.53985,1.53921,1.53936,1077900007.0
2005-04-28 12:40:00,1.53941,1.54,1.53934,1.53984,1222500002.0
2005-04-28 12:45:00,1.53982,1.54015,1.53973,1.54003,1207200001.0
2005-04-28 12:50:00,1.54002,1.54013,1.53959,1.54005,1384299994.0
2005-04-28 12:55:00,1.5401,1.54015,1.53975,1.53995,1296099999.0
2005-04-28 13:00:00,1.54005,1.5402,1.53956,1.53982,1014500006.0
2005-04-28 13:05:00,1.53988,1.54005,1.53973,1.53992,1180199996.0
2005-04-28 13:10:00,1.53984,1.5401,1.53984,1.5401,1073800006.0
2005-04-28 13:15:00,1.54005,1.54025,1.53975,1.53975,1677800001.0
2005-04-28 13:20:00,1.54015,1.54015,1.53963,1.54005,1484300007.0
2005-04-28 13:25:00,1.53999,1.54019,1.53905,1.53915,1675900011.0
2005-04-28 13:30:00,1.53901,1.53949,1.53897,1.53931,1611099998.0
2005-04-28 13:35:00,1.53948,1.53969,1.53933,1.53946,1313300006.0
2005-04-28 13:40:00,1.5396,1.5396,1.53909,1.53917,1294599992.0
2005-04-28 13:45:00,1.53924,1.53965,1.53919,1.53943,1319699992.0
2005-04-28 13:50:00,1.53931,1.53955,1.53926,1.53955,1488800005.0
2005-04-28 13:55:00,1.53947,1.53952,1.53916,1.53935,1569899999.0
2005-04-28 14:00:00,1.53944,1.53944,1.53874,1.53916,1429300002.0
2005-04-28 14:05:00,1.53926,1.53938,1.53903,1.53912,1513099997.0
2005-04-28 14:10:00,1.53918,1.53963,1.5391,1.53926,1478900008.0
2005-04-28 14:15:00,1.5395,1.53955,1.53911,1.53925,1195800012.0
2005-04-28 14:20:00,1.53906,1.53957,1.53899,1.53932,1805800005.0
2005-04-28 14:25:00,1.53944,1.53951,1.53834,1.53898,1259000012.0
2005-04-28 14:30:00,1.53824,1.53926,1.53788,1.53864,2036600002.0
2005-04-28 14:35:00,1.53816,1.53876,1.53785,1.53876,1504700004.0
2005-04-28 14:40:00,1.53882,1.53905,1.53834,1.53844,1609500010.0
2005-04-28 14:45:00,1.53848,1.53872,1.53817,1.53848,1637600011.0
2005-04-28 14:50:00,1.53861,1.53893,1.53825,1.53856,1001500003.0
2005-04-28 14:55:00,1.53833,1.53849,1.53807,1.53847,1456800003.0
2005-04-28 15:00:00,1.5385,1.53862,1.53814,1.5384,1852699990.0
2005-04-28 15:05:00,1.53859,1.53895,1.53833,1.53893,1373800005.0
2005-04-28 15:10:00,1.53882,1.53903,1.53803,1.53811,1495200008.0
2005-04-28 15:15:00,1.53802,1.53839,1.53795,1.53835,1398100012.0
2005-04-28 15:20:00,1.53822,1.53861,1.53821,1.53845,1421700010.0
2005-04-28 15:25:00,1.53866,1.53866,1.53811,1.53822,1246699999.0
2005-04-28 15:30:00,1.53828,1.53853,1.53799,1.53813,1314200003.0
2005-04-28 15:35:00,1.53816,1.53827,1.53775,1.53813,1320400000.0
2005-04-28 15:40:00,1.53818,1.53834,1.53794,1.53831,1668300006.0
2005-04-28 15:45:00,1.5381,1.53854,1.5381,1.53854,1520000003.0
2005-04-28 15:50:00,1.53829,1.53865,1.53813,1.53847,1242900001.0
2005-04-28 15:55:00,1.53866,1.53918,1.53847,1.53881,1425600004.0
2005-04-28 16:00:00,1.53902,1.53909,1.53817,1.53843,1439200003.0
2005-04-28 16:05:00,1.53854,1.53889,1.53837,1.53859,1436100008.0
2005-04-28 16:10:00,1.53885,1.539,1.53854,1.53883,1660100011.0
2005-04-28 16:15:00,1.53868,1.53882,1.53834,1.53839,1443200017.0
2005-04-28 16:20:00,1.53852,1.53881,1.53829,1.53862,1735399998.0
2005-04-28 16:25:00,1.53852,1.53874,1.53825,1.53844,1497700008.0
2005-04-28 16:30:00,1.5385,1.53873,1.53815,1.53871,1255400000.0
2005-04-28 16:35:00,1.53859,1.53895,1.53852,1.53873,1618699998.0
2005-04-28 16:40:00,1.53878,1.53883,1.53835,1.53859,1271300009.0
2005-04-28 16:45:00,1.5383,1.53863,1.53814,1.53834,1293100009.0
2005-04-28 16:50:00,1.53852,1.53885,1.53836,1.53869,1499200000.0
2005-04-28 16:55:00,1.53876,1.53891,1.53853,1.53884,1414800002.0
2005-04-28 17:00:00,1.53871,1.539,1.53851,1.53851,1380099996.0
2005-04-28 17:05:00,1.53877,1.53912,1.53858,1.53908,1468500010.0
2005-04-28 17:10:00,1.53895,1.53947,1.53862,1.53929,1239799997.0
2005-04-28 17:15:00,1.53917,1.53941,1.53897,1.53932,1574399998.0
2005-04-28 17:20:00,1.5393,1.53936,1.53883,1.53912,1549200004.0
2005-04-28 17:25:00,1.5392,1.53949,1.53906,1.53944,1246799992.0
2005-04-28 17:30:00,1.53952,1.53956,1.53915,1.5393,1838199991.0
2005-04-28 17:35:00,1.53926,1.53949,1.53897,1.53935,1570599995.0
2005-04-28 17:40:00,1.53937,1.53955,1.53884,1.5393,1222999997.0
2005-04-28 17:45:00,1.53938,1.53955,1.53918,1.5395,1376800002.0
2005-04-28 17:50:00,1.53945,1.53945,1.53915,1.53924,1181900001.0
2005-04-28 17:55:00,1.53931,1.53938,1.53885,1.53901,1527700002.0
2005-04-28 18:00:00,1.53913,1.5394,1.5389,1.5391,6708899980.0
2005-04-28 18:05:00,1.5389,1.5391,1.53871,1.53891,6508399976.0
2005-04-28 18:10:00,1.5389,1.53895,1.53862,1.5387,5940400024.0
2005-04-28 18:15:00,1.53885,1.53885,1.53837,1.53862,5806800014.0
2005-04-28 18:20:00,1.53855,1.53881,1.53841,1.5385,4802800000.0
2005-04-28 18:25:00,1.5385,1.53856,1.53802,1.53841,7938700039.0
2005-04-28 18:30:00,1.53834,1.53881,1.53834,1.5385,5573400008.0
2005-04-28 18:35:00,1.53854,1.53863,1.53822,1.53855,8906600028.0
2005-04-28 18:40:00,1.53845,1.53863,1.53824,1.53829,3959700000.0
2005-04-28 18:45:00,1.53846,1.53871,1.53829,1.53867,3161200007.0
2005-04-28 18:50:00,1.53861,1.53909,1.53842,1.539,5076000012.0
2005-04-28 18:55:00,1.53914,1.53924,1.53814,1.53845,6541000014.0
2005-04-28 19:00:00,1.53837,1.53875,1.53822,1.53826,2468400016.0
2005-04-28 19:05:00,1.53835,1.53875,1.53825,1.53866,6584700024.0
2005-04-28 19:10:00,1.5387,1.5392,1.53854,1.53905,4069900005.0
2005-04-28 19:15:00,1.53908,1.53915,1.53809,1.53896,4352300001.0
2005-04-28 19:20:00,1.53889,1.53901,1.53816,1.5389,3686600001.0
2005-04-28 19:25:00,1.53873,1.53892,1.53819,1.5385,4236000011.0
2005-04-28 19:30:00,1.5387,1.53891,1.53838,1.5387,5998099996.0
2005-04-28 19:35:00,1.53865,1.53895,1.53838,1.53885,3841799989.0
2005-04-28 19:40:00,1.53879,1.53902,1.53849,1.53879,2580300010.0
2005-04-28 19:45:00,1.53881,1.53898,1.53864,1.53895,2688200008.0
2005-04-28 19:50:00,1.53893,1.5391,1.53861,1.53898,2041700014.0
2005-04-28 19:55:00,1.53908,1.53926,1.53866,1.53908,6488000004.0
2005-04-28 20:00:00,1.53925,1.53925,1.53873,1.53894,2374899999.0
2005-04-28 20:05:00,1.5389,1.53922,1.53872,1.53896,2490800002.0
2005-04-28 20:10:00,1.53897,1.53929,1.53864,1.53908,3629900001.0
2005-04-28 20:15:00,1.53927,1.5401,1.53927,1.54,4469299985.0
2005-04-28 20:20:00,1.54,1.54014,1.53974,1.53983,3757200002.0
2005-04-28 20:25:00,1.53982,1.5402,1.53943,1.53964,5398899992.0
2005-04-28 20:30:00,1.54,1.5402,1.53922,1.53941,3618799998.0
2005-04-28 20:35:00,1.53932,1.53958,1.53902,1.53925,5209300019.0
2005-04-28 20:40:00,1.53932,1.53948,1.53898,1.53921,3405299995.0
2005-04-28 20:45:00,1.53906,1.5394,1.53872,1.53892,4376600003.0
2005-04-28 20:50:00,1.53901,1.53901,1.53869,1.53881,6297399999.0
2005-04-28 20:55:00,1.5389,1.5394,1.5387,1.5387,6470999985.0
2005-04-28 21:00:00,1.5389,1.53914,1.5387,1.539,5980599993.0
2005-04-28 21:05:00,1.53888,1.53898,1.53824,1.53847,2459800006.0
2005-04-28 21:10:00,1.53852,1.53852,1.5379,1.53831,3441500005.0
2005-04-28 21:15:00,1.53838,1.53851,1.53795,1.53818,3510100002.0
2005-04-28 21:20:00,1.5387,1.5387,1.53813,1.53823,6350500019.0
2005-04-28 21:25:00,1.53826,1.5387,1.53786,1.53846,3978100020.0
2005-04-28 21:30:00,1.53846,1.53847,1.53794,1.5384,4575099997.0
2005-04-28 21:35:00,1.53795,1.53845,1.5378,1.5383,1907700013.0
2005-04-28 21:40:00,1.53809,1.53857,1.53752,1.53839,4133199992.0
2005-04-28 21:45:00,1.53843,1.53843,1.53754,1.53768,4962800019.0
2005-04-28 21:50:00,1.5378,1.53816,1.53766,1.53798,3281500014.0
2005-04-28 21:55:00,1.53792,1.53815,1.53746,1.5381,3184800006.0
2005-04-28 22:00:00,1.53798,1.53825,1.53785,1.53805,3480200004.0
2005-04-28 22:05:00,1.53808,1.53835,1.5379,1.5382,2147600005.0
2005-04-28 22:10:00,1.53813,1.53837,1.53789,1.53814,1990600005.0
2005-04-28 22:15:00,1.53815,1.53838,1.53762,1.5383,1962400010.0
2005-04-28 22:20:00,1.53793,1.53825,1.53767,1.53767,1986699999.0
2005-04-28 22:25:00,1.53786,1.53816,1.53744,1.53775,3198500003.0
2005-04-28 22:30:00,1.53763,1.5378,1.53725,1.53749,2228900009.0
2005-04-28 22:35:00,1.53763,1.53783,1.53734,1.53782,2306499995.0
2005-04-28 22:40:00,1.53771,1.53812,1.53747,1.5381,3888600021.0
2005-04-28 22:45:00,1.53797,1.53837,1.53772,1.53823,1791600009.0
2005-04-28 22:50:00,1.53808,1.53822,1.53768,1.53802,2129599995.0
2005-04-28 22:55:00,1.53788,1.53812,1.53739,1.5377,1323599996.0
2005-04-28 23:00:00,1.53738,1.53853,1.53738,1.53804,1400699999.0
2005-04-28 23:05:00,1.5384,1.53854,1.53784,1.53807,1322800003.0
2005-04-28 23:10:00,1.53799,1.53861,1.53789,1.53828,1737600002.0
2005-04-28 23:15:00,1.53843,1.53843,1.53763,1.53813,1488600005.0
2005-04-28 23:20:00,1.53804,1.53836,1.53781,1.53816,1413200017.0
2005-04-28 23:25:00,1.53795,1.53858,1.53767,1.53854,1405000006.0
2005-04-28 23:30:00,1.53815,1.53854,1.53792,1.53831,1292200002.0
2005-04-28 23:35:00,1.53809,1.53846,1.53785,1.53826,1026600014.0
2005-04-28 23:40:00,1.53815,1.53835,1.5377,1.53812,1428200004.0
2005-04-28 23:45:00,1.53817,1.53831,1.53777,1.53831,1085300008.0
2005-04-28 23:50:00,1.53805,1.53833,1.53795,1.53818,1314600005.0
2005-04-28 23:55:00,1.5382,1.53828,1.53788,1.53804,1022000003.0
2005-04-29 00:00:00,1.538,1.53825,1.53774,1.5378,806200001.0
2005-04-29 00:05:00,1.53793,1.53817,1.53779,1.53809,1159400005.0
2005-04-29 00:10:00,1.53819,1.53822,1.53777,1.5379,1303400002.0
2005-04-29 00:15:00,1.53783,1.5384,1.53767,1.53807,1414699998.0
2005-04-29 00:20:00,1.538,1.53825,1.53762,1.53802,1023300000.0
2005-04-29 00:25:00,1.538,1.53842,1.53772,1.538,1122600004.0
2005-04-29 00:30:00,1.53811,1.53817,1.53784,1.5381,1060100004.0
2005-04-29 00:35:00,1.53798,1.53815,1.53777,1.5381,1065199998.0
2005-04-29 00:40:00,1.53816,1.53826,1.53778,1.53778,1434399991.0
2005-04-29 00:45:00,1.53769,1.5381,1.53751,1.5379,1133799997.0
2005-04-29 00:50:00,1.53787,1.53818,1.53761,1.53774,1289300000.0
2005-04-29 00:55:00,1.53777,1.53811,1.53763,1.53793,1705599998.0
2005-04-29 01:00:00,1.53779,1.53812,1.53774,1.5379,1984400012.0
2005-04-29 01:05:00,1.5377,1.53803,1.5377,1.53789,1086800002.0
2005-04-29 01:10:00,1.53788,1.538,1.5374,1.53789,1497799990.0
2005-04-29 01:15:00,1.53793,1.53811,1.53744,1.53782,1090099991.0
2005-04-29 01:20:00,1.53787,1.53816,1.53766,1.53773,986000006.0
2005-04-29 01:25:00,1.53786,1.53818,1.5377,1.5377,1431200004.0
2005-04-29 01:30:00,1.5379,1.53795,1.53758,1.53795,857400003.0
2005-04-29 01:35:00,1.53785,1.53803,1.53753,1.53753,1225099994.0
2005-04-29 01:40:00,1.53782,1.53801,1.5374,1.53785,1014900011.0
2005-04-29 01:45:00,1.53795,1.53809,1.5376,1.53768,1568800018.0
2005-04-29 01:50:00,1.53775,1.53812,1.53772,1.53779,1586000012.0
2005-04-29 01:55:00,1.53776,1.53804,1.53756,1.53787,1271899993.0
2005-04-29 02:00:00,1.53787,1.5382,1.53764,1.53811,1351100000.0
2005-04-29 02:05:00,1.53806,1.53831,1.53785,1.53817,1307700000.0
2005-04-29 02:10:00,1.53812,1.53842,1.5379,1.53825,1446399991.0
2005-04-29 02:15:00,1.5382,1.53825,1.53788,1.53797,808700001.0
2005-04-29 02:20:00,1.538,1.53824,1.53732,1.53818,1491900002.0
2005-04-29 02:25:00,1.53809,1.53815,1.53779,1.53804,967300001.0
2005-04-29 02:30:00,1.538,1.53819,1.53748,1.5379,676100001.0
2005-04-29 02:35:00,1.5381,1.53812,1.53759,1.53801,1804300008.0
2005-04-29 02:40:00,1.53795,1.53844,1.53784,1.53825,1627300013.0
2005-04-29 02:45:00,1.5382,1.53832,1.53743,1.53828,720600002.0
2005-04-29 02:50:00,1.53822,1.53843,1.53794,1.53826,1355200009.0
2005-04-29 02:55:00,1.53828,1.53844,1.53795,1.5383,1213400009.0
2005-04-29 03:00:00,1.5382,1.53835,1.53782,1.53801,1230599999.0
2005-04-29 03:05:00,1.5382,1.53834,1.53803,1.53803,783199998.0
2005-04-29 03:10:00,1.53807,1.53832,1.53795,1.53825,974900001.0
2005-04-29 03:15:00,1.53801,1.53828,1.53766,1.53818,1265200002.0
2005-04-29 03:20:00,1.53806,1.53825,1.5379,1.53825,778000004.0
2005-04-29 03:25:00,1.53806,1.53823,1.53771,1.53809,1287000006.0
2005-04-29 03:30:00,1.53818,1.53824,1.53785,1.53803,1079000011.0
2005-04-29 03:35:00,1.5379,1.53824,1.53765,1.53805,785400012.0
2005-04-29 03:40:00,1.53797,1.53817,1.53766,1.53805,1214599995.0
2005-04-29 03:45:00,1.53805,1.53809,1.53759,1.538,1346800004.0
2005-04-29 03:50:00,1.53795,1.5382,1.53778,1.53791,1139200003.0
2005-04-29 03:55:00,1.53768,1.53792,1.53755,1.53768,1042799998.0
2005-04-29 04:00:00,1.53781,1.53802,1.53743,1.53784,1081599992.0
2005-04-29 04:05:00,1.53771,1.53794,1.53715,1.53755,1628900009.0
2005-04-29 04:10:00,1.5374,1.53751,1.53682,1.5374,1016700004.0
2005-04-29 04:15:00,1.5375,1.53754,1.53693,1.53725,1329300000.0
2005-04-29 04:20:00,1.53741,1.53755,1.53707,1.53748,1321599986.0
2005-04-29 04:25:00,1.53748,1.53764,1.53708,1.53717,1093100002.0
2005-04-29 04:30:00,1.5374,1.53774,1.53725,1.5376,542200003.0
2005-04-29 04:35:00,1.53749,1.53779,1.53737,1.53753,1362900008.0
2005-04-29 04:40:00,1.53754,1.53768,1.53715,1.53765,905100003.0
2005-04-29 04:45:00,1.53741,1.53765,1.53726,1.5376,861399998.0
2005-04-29 04:50:00,1.53734,1.53763,1.53711,1.53746,1123600003.0
2005-04-29 04:55:00,1.53742,1.53765,1.53719,1.5373,987299992.0
2005-04-29 05:00:00,1.53735,1.53748,1.53714,1.53722,1340200006.0
2005-04-29 05:05:00,1.53728,1.5376,1.53722,1.5373,1217599996.0
2005-04-29 05:10:00,1.5375,1.53758,1.53725,1.5375,1111700001.0
2005-04-29 05:15:00,1.53739,1.53755,1.53715,1.53746,858399999.0
2005-04-29 05:20:00,1.53754,1.53754,1.53706,1.53733,1659100003.0
2005-04-29 05:25:00,1.53728,1.53754,1.5371,1.53747,863200006.0
2005-04-29 05:30:00,1.5375,1.53766,1.53724,1.53748,1023399999.0
2005-04-29 05:35:00,1.53708,1.53766,1.53708,1.53747,1160699996.0
2005-04-29 05:40:00,1.5373,1.53765,1.537,1.53738,1500099990.0
2005-04-29 05:45:00,1.5375,1.53757,1.53703,1.53727,1710000011.0
2005-04-29 05:50:00,1.537,1.53758,1.53687,1.53729,1408100002.0
2005-04-29 05:55:00,1.53745,1.53767,1.53724,1.53743,1403700003.0
2005-04-29 06:00:00,1.53746,1.53764,1.53719,1.5376,1216499998.0
2005-04-29 06:05:00,1.53752,1.53779,1.53724,1.53768,1588900008.0
2005-04-29 06:10:00,1.53748,1.53765,1.53716,1.53757,1229400009.0
2005-04-29 06:15:00,1.53752,1.53777,1.53736,1.53751,1292099999.0
2005-04-29 06:20:00,1.53762,1.53822,1.53725,1.53799,1458900011.0
2005-04-29 06:25:00,1.538,1.53805,1.53749,1.53774,1248500004.0
2005-04-29 06:30:00,1.53774,1.53811,1.53774,1.5379,930300000.0
2005-04-29 06:35:00,1.53769,1.53803,1.53725,1.53774,1403100007.0
2005-04-29 06:40:00,1.53782,1.53811,1.53732,1.53768,1881900014.0
2005-04-29 06:45:00,1.53747,1.5378,1.53713,1.5376,1277800002.0
2005-04-29 06:50:00,1.53775,1.53795,1.53741,1.53781,1279999992.0
2005-04-29 06:55:00,1.53775,1.53787,1.53747,1.53775,1612300006.0
2005-04-29 07:00:00,1.53772,1.53792,1.53751,1.53781,1515099999.0
2005-04-29 07:05:00,1.5379,1.5379,1.53747,1.53762,1031599996.0
2005-04-29 07:10:00,1.53752,1.53777,1.53725,1.53756,926000004.0
2005-04-29 07:15:00,1.5371,1.53771,1.53698,1.53744,785300001.0
2005-04-29 07:20:00,1.53733,1.5379,1.5371,1.53785,1406100004.0
2005-04-29 07:25:00,1.53768,1.53783,1.53735,1.53747,1416700003.0
2005-04-29 07:30:00,1.5376,1.53771,1.53729,1.53765,1362599997.0
2005-04-29 07:35:00,1.53745,1.53783,1.53715,1.53772,1138399990.0
2005-04-29 07:40:00,1.53765,1.53778,1.53728,1.53748,1819300010.0
2005-04-29 07:45:00,1.53747,1.53755,1.53706,1.53711,1816600003.0
2005-04-29 07:50:00,1.53712,1.5376,1.53712,1.53757,1438600006.0
2005-04-29 07:55:00,1.53775,1.53775,1.537,1.53739,1586000008.0
2005-04-29 08:00:00,1.53731,1.53751,1.53702,1.53732,1895300005.0
2005-04-29 08:05:00,1.53737,1.5374,1.53691,1.53735,1386800004.0
2005-04-29 08:10:00,1.53708,1.53766,1.53708,1.53725,1354999999.0
2005-04-29 08:15:00,1.53713,1.53745,1.53708,1.53723,1387099999.0
2005-04-29 08:20:00,1.53719,1.53744,1.53685,1.5373,1217399992.0
2005-04-29 08:25:00,1.53735,1.53743,1.53683,1.53683,1913300004.0
2005-04-29 08:30:00,1.53692,1.53706,1.53654,1.53677,1715000003.0
2005-04-29 08:35:00,1.53682,1.5371,1.53665,1.53678,1231500004.0
2005-04-29 08:40:00,1.53687,1.53705,1.53661,1.53666,1957899992.0
2005-04-29 08:45:00,1.53676,1.53689,1.53634,1.53665,1482500006.0
2005-04-29 08:50:00,1.53675,1.53706,1.53645,1.53679,1239900008.0
2005-04-29 08:55:00,1.53697,1.53707,1.53657,1.53662,1181600001.0
2005-04-29 09:00:00,1.53659,1.5368,1.53637,1.53655,1475699996.0
2005-04-29 09:05:00,1.53651,1.53675,1.53632,1.5367,1112800006.0
2005-04-29 09:10:00,1.53668,1.53685,1.53648,1.53662,1329699994.0
2005-04-29 09:15:00,1.53668,1.5368,1.53643,1.53667,1814199991.0
2005-04-29 09:20:00,1.53656,1.53706,1.53646,1.53702,1576200014.0
2005-04-29 09:25:00,1.53691,1.53708,1.5367,1.537,1514600003.0
2005-04-29 09:30:00,1.5369,1.53712,1.5367,1.53707,1363300000.0
2005-04-29 09:35:00,1.53698,1.53725,1.53674,1.53691,1383800011.0
2005-04-29 09:40:00,1.53691,1.5373,1.53689,1.53714,1445000001.0
2005-04-29 09:45:00,1.53716,1.5372,1.53689,1.53717,944400001.0
2005-04-29 09:50:00,1.53713,1.53741,1.53688,1.53728,1507999996.0
2005-04-29 09:55:00,1.53718,1.53743,1.53699,1.53717,1367300008.0
2005-04-29 10:00:00,1.53719,1.53731,1.53672,1.53685,1466000011.0
2005-04-29 10:05:00,1.53675,1.53705,1.53665,1.53685,1493800016.0
2005-04-29 10:10:00,1.53693,1.53731,1.53681,1.53731,1364900002.0
2005-04-29 10:15:00,1.53723,1.53743,1.53692,1.53699,1242400006.0
2005-04-29 10:20:00,1.53703,1.53743,1.53681,1.53722,1426100003.0
2005-04-29 10:25:00,1.53736,1.53736,1.53691,1.53699,1607700015.0
2005-04-29 10:30:00,1.53699,1.53713,1.5365,1.53676,1445600006.0
2005-04-29 10:35:00,1.53703,1.53739,1.5369,1.5373,1237200002.0
2005-04-29 10:40:00,1.53725,1.53746,1.53701,1.53728,1497200006.0
2005-04-29 10:45:00,1.53745,1.53751,1.53717,1.53728,1047900009.0
2005-04-29 10:50:00,1.53725,1.53751,1.53716,1.53733,1335900005.0
2005-04-29 10:55:00,1.53727,1.53762,1.53715,1.5374,1356999997.0
2005-04-29 11:00:00,1.53753,1.53762,1.53693,1.53725,1379700006.0
2005-04-29 11:05:00,1.53756,1.53759,1.53716,1.53755,1382200004.0
2005-04-29 11:10:00,1.53752,1.53765,1.53731,1.53742,1623599998.0
2005-04-29 11:15:00,1.53725,1.53757,1.5372,1.53745,1472099995.0
2005-04-29 11:20:00,1.53748,1.53782,1.53738,1.53754,2012699986.0
2005-04-29 11:25:00,1.53762,1.53776,1.5373,1.53754,1457600002.0
2005-04-29 11:30:00,1.53762,1.53764,1.53671,1.53693,1886800001.0
2005-04-29 11:35:00,1.53702,1.53709,1.5366,1.537,1599800012.0
2005-04-29 11:40:00,1.53695,1.53695,1.53634,1.53651,1556599998.0
2005-04-29 11:45:00,1.53654,1.53692,1.53642,1.53657,1748299997.0
2005-04-29 11:50:00,1.53656,1.53665,1.53618,1.53645,1928700000.0
2005-04-29 11:55:00,1.53625,1.53659,1.53617,1.5364,1609300012.0
2005-04-29 12:00:00,1.5364,1.53653,1.53599,1.53604,1573399999.0
2005-04-29 12:05:00,1.53622,1.53648,1.53593,1.53646,1490900007.0
2005-04-29 12:10:00,1.53649,1.53662,1.53604,1.53629,1667600002.0
2005-04-29 12:15:00,1.53639,1.53662,1.53614,1.53651,1249900000.0
2005-04-29 12:20:00,1.5365,1.53675,1.53622,1.53668,1196800010.0
2005-04-29 12:25:00,1.53663,1.53677,1.5363,1.53663,1561799999.0
2005-04-29 12:30:00,1.53666,1.53676,1.5364,1.5365,1223200002.0
2005-04-29 12:35:00,1.53655,1.5367,1.53641,1.5365,1333700001.0
2005-04-29 12:40:00,1.53648,1.53672,1.53631,1.53649,1421900008.0
2005-04-29 12:45:00,1.53657,1.53686,1.53636,1.53675,1236499986.0
2005-04-29 12:50:00,1.53655,1.53706,1.53647,1.53692,1452500001.0
2005-04-29 12:55:00,1.53681,1.53699,1.53654,1.5367,1140400002.0
2005-04-29 13:00:00,1.53686,1.53723,1.53674,1.53708,1160799997.0
2005-04-29 13:05:00,1.53716,1.53747,1.537,1.53746,1422800004.0
2005-04-29 13:10:00,1.53734,1.53764,1.53719,1.53749,1115400007.0
2005-04-29 13:15:00,1.53738,1.53768,1.53715,1.53721,1414300000.0
2005-04-29 13:20:00,1.53751,1.53768,1.53725,1.53755,1329900010.0
2005-04-29 13:25:00,1.53751,1.5378,1.53733,1.53759,1593400007.0
2005-04-29 13:30:00,1.5375,1.53765,1.53717,1.53725,1536199999.0
2005-04-29 13:35:00,1.53744,1.53754,1.53715,1.53732,987199999.0
2005-04-29 13:40:00,1.53731,1.53746,1.53709,1.53736,890199999.0
2005-04-29 13:45:00,1.53738,1.53746,1.53703,1.53726,1796499999.0
2005-04-29 13:50:00,1.53726,1.53744,1.53692,1.53719,1541500001.0
2005-04-29 13:55:00,1.53723,1.53733,1.53695,1.53711,1551600000.0
2005-04-29 14:00:00,1.53705,1.53762,1.53683,1.53756,1580199996.0
2005-04-29 14:05:00,1.53745,1.53755,1.53726,1.53734,1133900013.0
2005-04-29 14:10:00,1.53745,1.53751,1.53703,1.53722,1246300001.0
2005-04-29 14:15:00,1.53708,1.53723,1.53649,1.53667,1405100005.0
2005-04-29 14:20:00,1.5366,1.53674,1.53633,1.53648,1898299998.0
2005-04-29 14:25:00,1.53663,1.53672,1.53611,1.53638,1486400003.0
2005-04-29 14:30:00,1.53646,1.53655,1.53615,1.53645,1670500008.0
2005-04-29 14:35:00,1.53639,1.53728,1.53613,1.53705,1394000006.0
2005-04-29 14:40:00,1.53705,1.53729,1.53688,1.53709,1570300001.0
2005-04-29 14:45:00,1.53716,1.53736,1.53686,1.53725,1929599999.0
2005-04-29 14:50:00,1.53729,1.53729,1.53677,1.53692,1353000000.0
2005-04-29 14:55:00,1.53695,1.53711,1.53669,1.53671,1476299996.0
2005-04-29 15:00:00,1.53688,1.53698,1.53658,1.53684,1446599999.0
2005-04-29 15:05:00,1.53685,1.53709,1.53629,1.53651,1403300006.0
2005-04-29 15:10:00,1.5365,1.53678,1.5363,1.53663,1219300007.0
2005-04-29 15:15:00,1.53661,1.53681,1.5363,1.53652,1394699996.0
2005-04-29 15:20:00,1.5365,1.53664,1.5362,1.5364,1318400000.0
2005-04-29 15:25:00,1.53656,1.53667,1.53626,1.53628,1428299989.0
2005-04-29 15:30:00,1.53648,1.53668,1.5362,1.53636,1306799995.0
2005-04-29 15:35:00,1.53647,1.53649,1.53598,1.53626,1351199995.0
2005-04-29 15:40:00,1.53629,1.53654,1.53626,1.53643,748700004.0
2005-04-29 15:45:00,1.5363,1.53645,1.53553,1.53567,1573700008.0
2005-04-29 15:50:00,1.53548,1.53623,1.53543,1.53582,1220800004.0
2005-04-29 15:55:00,1.5357,1.53604,1.53556,1.53591,1708899999.0
2005-04-29 16:00:00,1.53571,1.53593,1.53548,1.53582,1434700000.0
2005-04-29 16:05:00,1.53573,1.53578,1.53545,1.5357,1124200006.0
2005-04-29 16:10:00,1.53577,1.53586,1.53505,1.53549,1591600000.0
2005-04-29 16:15:00,1.53509,1.53553,1.53509,1.53527,1234500005.0
2005-04-29 16:20:00,1.53529,1.53552,1.53521,1.53536,1714500000.0
2005-04-29 16:25:00,1.53554,1.53603,1.53516,1.53596,1528100005.0
2005-04-29 16:30:00,1.53586,1.5363,1.53568,1.53622,1327900007.0
2005-04-29 16:35:00,1.53616,1.53678,1.53616,1.53651,1513700000.0
2005-04-29 16:40:00,1.53648,1.53677,1.53619,1.53655,1632200001.0
2005-04-29 16:45:00,1.53657,1.53667,1.53596,1.53611,1411500004.0
2005-04-29 16:50:00,1.53606,1.53653,1.53598,1.5363,1450500005.0
2005-04-29 16:55:00,1.53646,1.53677,1.5363,1.5367,1681500019.0
2005-04-29 17:00:00,1.5366,1.53741,1.53635,1.53704,1869599997.0
2005-04-29 17:05:00,1.5371,1.53768,1.53701,1.53726,1811200016.0
2005-04-29 17:10:00,1.53714,1.53749,1.53693,1.53726,1428800010.0
2005-04-29 17:15:00,1.53737,1.5374,1.53662,1.5368,1688400005.0
2005-04-29 17:20:00,1.53687,1.53687,1.5363,1.5363,1635299998.0
2005-04-29 17:25:00,1.53639,1.53693,1.53639,1.53675,1008700004.0
2005-04-29 17:30:00,1.53653,1.53675,1.53645,1.53668,1629400003.0
2005-04-29 17:35:00,1.53677,1.53692,1.53655,1.53673,1424300001.0
2005-04-29 17:40:00,1.5366,1.53695,1.53642,1.53695,1418300005.0
2005-04-29 17:45:00,1.53688,1.53717,1.53671,1.53702,1742699990.0
2005-04-29 17:50:00,1.5369,1.5369,1.53648,1.53659,1249099996.0
2005-04-29 17:55:00,1.53669,1.53689,1.53649,1.53672,1043299998.0
2005-04-29 18:00:00,1.53694,1.53714,1.5368,1.537,7351299970.0
2005-04-29 18:05:00,1.5371,1.5379,1.53698,1.53706,8976499965.0
2005-04-29 18:10:00,1.5372,1.5373,1.5367,1.5372,7138600021.0
2005-04-29 18:15:00,1.53696,1.537,1.53649,1.5368,7476800023.0
2005-04-29 18:20:00,1.53687,1.537,1.53668,1.537,4666000030.0
2005-04-29 18:25:00,1.5371,1.5373,1.53686,1.53691,5691600034.0
2005-04-29 18:30:00,1.53706,1.5379,1.53689,1.5377,6949400028.0
2005-04-29 18:35:00,1.53755,1.53821,1.53734,1.53783,7989099997.0
2005-04-29 18:40:00,1.5379,1.5379,1.53683,1.53684,4448200002.0
2005-04-29 18:45:00,1.53692,1.53717,1.53674,1.53703,2875999995.0
2005-04-29 18:50:00,1.53698,1.53766,1.53676,1.53745,4942500012.0
2005-04-29 18:55:00,1.53754,1.53811,1.53727,1.53791,6189300011.0
2005-04-29 19:00:00,1.53778,1.53803,1.5373,1.53754,2217499997.0
2005-04-29 19:05:00,1.53762,1.53778,1.53738,1.53748,6360700025.0
2005-04-29 19:10:00,1.53741,1.53793,1.53733,1.53772,3556100002.0
2005-04-29 19:15:00,1.53775,1.53821,1.53737,1.53798,4763900009.0
2005-04-29 19:20:00,1.53812,1.53812,1.5375,1.53805,3430600014.0
2005-04-29 19:25:00,1.53773,1.53886,1.53724,1.53847,4321500015.0
2005-04-29 19:30:00,1.53856,1.53915,1.53728,1.53893,6798500026.0
2005-04-29 19:35:00,1.53898,1.53905,1.53829,1.53867,4163700009.0
2005-04-29 19:40:00,1.53868,1.53876,1.53833,1.53848,3139600009.0
2005-04-29 19:45:00,1.53787,1.53846,1.53716,1.53833,3218800004.0
2005-04-29 19:50:00,1.53829,1.5384,1.53798,1.53821,2079000015.0
2005-04-29 19:55:00,1.5382,1.5384,1.53797,1.53833,5855700029.0
2005-04-29 20:00:00,1.53837,1.53845,1.53795,1.53819,2387600000.0
2005-04-29 20:05:00,1.53813,1.53835,1.53796,1.5383,3313900002.0
2005-04-29 20:10:00,1.5383,1.5383,1.53727,1.53772,3707900018.0
2005-04-29 20:15:00,1.5379,1.53814,1.5378,1.5379,4712100012.0
2005-04-29 20:20:00,1.53784,1.53821,1.53777,1.5381,2903500013.0
2005-04-29 20:25:00,1.53812,1.53924,1.53804,1.53918,5346699990.0
2005-04-29 20:30:00,1.5391,1.5394,1.53868,1.53893,5447600026.0
2005-04-29 20:35:00,1.53882,1.5391,1.53859,1.53883,5008800009.0
2005-04-29 20:40:00,1.5391,1.53924,1.53863,1.5388,4270399995.0
2005-04-29 20:45:00,1.53886,1.53931,1.53877,1.53924,4155700014.0
2005-04-29 20:50:00,1.53923,1.54003,1.53891,1.5394,5764900017.0
2005-04-29 20:55:00,1.53923,1.53936,1.5383,1.5385,7369400028.0
2005-04-29 21:00:00,1.5383,1.53863,1.53813,1.53845,6513800020.0
2005-04-29 21:05:00,1.53848,1.53915,1.53844,1.53885,2777200003.0
2005-04-29 21:10:00,1.53877,1.53899,1.53835,1.53883,3386100007.0
2005-04-29 21:15:00,1.53885,1.53887,1.53839,1.53841,4005000006.0
2005-04-29 21:20:00,1.5389,1.53903,1.53854,1.53875,7107200043.0
2005-04-29 21:25:00,1.5385,1.53888,1.5383,1.53842,3635700007.0
2005-04-29 21:30:00,1.53825,1.53862,1.53818,1.53851,4425700014.0
2005-04-29 21:35:00,1.53851,1.53869,1.53827,1.53847,2129799987.0
2005-04-29 21:40:00,1.53841,1.5386,1.53821,1.53825,4742500009.0
2005-04-29 21:45:00,1.53825,1.53845,1.53792,1.53826,4519199986.0
2005-04-29 21:50:00,1.53813,1.53826,1.53781,1.53798,3262299996.0
2005-04-29 21:55:00,1.53788,1.53821,1.53776,1.53784,3115000005.0
2005-04-29 22:00:00,1.5378,1.53804,1.53768,1.53788,3401499988.0
2005-04-29 22:05:00,1.53799,1.53812,1.53784,1.538,1926700004.0
2005-04-29 22:10:00,1.53815,1.53815,1.53766,1.53807,2074600019.0
2005-04-29 22:15:00,1.5379,1.53817,1.53773,1.538,1439500008.0
2005-04-29 22:20:00,1.53809,1.53819,1.53777,1.53803,1832900005.0
2005-04-29 22:25:00,1.53795,1.53821,1.53773,1.53808,2898200006.0
2005-04-29 22:30:00,1.53793,1.53828,1.53778,1.53818,2108900013.0
2005-04-29 22:35:00,1.53812,1.53827,1.53745,1.5379,2628200014.0
2005-04-29 22:40:00,1.53771,1.53834,1.53755,1.53783,3716599994.0
2005-04-29 22:45:00,1.53806,1.53826,1.53781,1.5379,2482700008.0
2005-04-29 22:50:00,1.53801,1.53841,1.53761,1.53829,2160700010.0
2005-04-29 22:55:00,1.53833,1.53836,1.53751,1.53784,1726100002.0
2005-05-01 23:00:00,1.53808,1.53843,1.53772,1.53834,1767900006.0
2005-05-01 23:05:00,1.53805,1.53861,1.53804,1.53856,1743100015.0
2005-05-01 23:10:00,1.53861,1.5387,1.53817,1.53846,1359000009.0
2005-05-01 23:15:00,1.53842,1.53856,1.53796,1.53811,1720699996.0
2005-05-01 23:20:00,1.53836,1.53869,1.53825,1.53856,1318199996.0
2005-05-01 23:25:00,1.53853,1.53873,1.53821,1.5383,1723599998.0
2005-05-01 23:30:00,1.53823,1.53825,1.53773,1.53791,1664200021.0
2005-05-01 23:35:00,1.53796,1.5382,1.53778,1.53798,1222500005.0
2005-05-01 23:40:00,1.53785,1.53819,1.53753,1.53815,1746400005.0
2005-05-01 23:45:00,1.5379,1.53816,1.53781,1.53786,1725600004.0
2005-05-01 23:50:00,1.53816,1.53863,1.5379,1.5385,1580500007.0
2005-05-01 23:55:00,1.53853,1.53859,1.53796,1.53828,1629599990.0
2005-05-02 00:00:00,1.5384,1.53859,1.53788,1.53809,1415000007.0
2005-05-02 00:05:00,1.53808,1.53838,1.53787,1.5381,1594100009.0
2005-05-02 00:10:00,1.5381,1.53866,1.53795,1.5381,783700001.0
2005-05-02 00:15:00,1.53855,1.53902,1.53776,1.53798,1697599998.0
2005-05-02 00:20:00,1.53795,1.53848,1.53768,1.53848,1817499996.0
2005-05-02 00:25:00,1.5385,1.53881,1.53825,1.53835,1642800004.0
2005-05-02 00:30:00,1.53838,1.53848,1.53808,1.53845,1306900011.0
2005-05-02 00:35:00,1.5384,1.53864,1.53828,1.53859,951300010.0
2005-05-02 00:40:00,1.5388,1.53886,1.53828,1.53848,1371899995.0
2005-05-02 00:45:00,1.5385,1.53873,1.53833,1.53843,1719500013.0
2005-05-02 00:50:00,1.53839,1.53853,1.53811,1.5384,1562700014.0
2005-05-02 00:55:00,1.53862,1.53871,1.53816,1.53835,1740100001.0
2005-05-02 01:00:00,1.53838,1.53855,1.53815,1.53826,1695200003.0
2005-05-02 01:05:00,1.53823,1.53876,1.53823,1.53854,1724700001.0
2005-05-02 01:10:00,1.5387,1.53897,1.53841,1.53875,1755200001.0
2005-05-02 01:15:00,1.53871,1.53879,1.53787,1.53846,1669700015.0
2005-05-02 01:20:00,1.53855,1.53893,1.53821,1.53893,1467100007.0
2005-05-02 01:25:00,1.53897,1.53908,1.53819,1.53853,1433799999.0
2005-05-02 01:30:00,1.53866,1.53887,1.53847,1.53868,1947500018.0
2005-05-02 01:35:00,1.5387,1.53893,1.53852,1.53862,1617300007.0
2005-05-02 01:40:00,1.53867,1.53892,1.53861,1.53877,1594300010.0
2005-05-02 01:45:00,1.53883,1.53911,1.53853,1.53889,1463100010.0
2005-05-02 01:50:00,1.53892,1.53892,1.53844,1.53885,1048000006.0
2005-05-02 01:55:00,1.53872,1.53889,1.53839,1.53878,1729499999.0
2005-05-02 02:00:00,1.53891,1.53913,1.53872,1.53897,1458000007.0
2005-05-02 02:05:00,1.5388,1.53912,1.53856,1.53898,1660500004.0
2005-05-02 02:10:00,1.5389,1.53903,1.53871,1.53896,1096199996.0
2005-05-02 02:15:00,1.53895,1.53903,1.53864,1.53867,1026599996.0
2005-05-02 02:20:00,1.53882,1.53906,1.53869,1.53896,1575000004.0
2005-05-02 02:25:00,1.53889,1.53902,1.5384,1.53895,1350099988.0
2005-05-02 02:30:00,1.53879,1.53895,1.53861,1.53884,1098400004.0
2005-05-02 02:35:00,1.53892,1.539,1.53868,1.5389,1327800006.0
2005-05-02 02:40:00,1.53894,1.53913,1.53871,1.53906,924100002.0
2005-05-02 02:45:00,1.53904,1.5395,1.53887,1.53938,984800010.0
2005-05-02 02:50:00,1.53927,1.53955,1.53922,1.53943,1127800007.0
2005-05-02 02:55:00,1.53932,1.53957,1.53902,1.53943,1452600007.0
2005-05-02 03:00:00,1.53935,1.53948,1.53823,1.53908,1201700016.0
2005-05-02 03:05:00,1.53826,1.53901,1.5382,1.53884,1523099999.0
2005-05-02 03:10:00,1.53893,1.53893,1.53836,1.5388,1444600009.0
2005-05-02 03:15:00,1.53863,1.53908,1.53851,1.53877,1547200007.0
2005-05-02 03:20:00,1.53895,1.53922,1.53884,1.53896,1414900013.0
2005-05-02 03:25:00,1.53909,1.53927,1.5387,1.53896,986199992.0
2005-05-02 03:30:00,1.53896,1.53915,1.53883,1.53905,1052899998.0
2005-05-02 03:35:00,1.53905,1.53919,1.53885,1.53907,945600006.0
2005-05-02 03:40:00,1.53903,1.53922,1.5387,1.53922,1251400003.0
2005-05-02 03:45:00,1.53856,1.53915,1.53833,1.53837,1209500002.0
2005-05-02 03:50:00,1.5387,1.53889,1.538,1.5384,1186500005.0
2005-05-02 03:55:00,1.53832,1.5386,1.53815,1.53848,823400004.0
2005-05-02 04:00:00,1.53858,1.53858,1.53815,1.5382,1663600002.0
2005-05-02 04:05:00,1.53814,1.53845,1.53795,1.5384,1635799998.0
2005-05-02 04:10:00,1.5383,1.53845,1.53802,1.5384,736600001.0
2005-05-02 04:15:00,1.53807,1.53848,1.53782,1.53801,1420999999.0
2005-05-02 04:20:00,1.53832,1.53845,1.53804,1.5384,1295599999.0
2005-05-02 04:25:00,1.53838,1.53852,1.53814,1.53832,1426400000.0
2005-05-02 04:30:00,1.53843,1.53857,1.53814,1.5383,959700006.0
2005-05-02 04:35:00,1.5384,1.53872,1.5382,1.53843,1240399993.0
2005-05-02 04:40:00,1.53857,1.53857,1.53798,1.53815,1320499999.0
2005-05-02 04:45:00,1.53798,1.53863,1.53795,1.5381,1271800000.0
2005-05-02 04:50:00,1.53822,1.5385,1.53794,1.53813,1207700000.0
2005-05-02 04:55:00,1.53837,1.53856,1.53784,1.53846,1396599995.0
2005-05-02 05:00:00,1.53858,1.5386,1.53823,1.53835,1109800008.0
2005-05-02 05:05:00,1.53853,1.53856,1.53807,1.53821,1459299992.0
2005-05-02 05:10:00,1.53834,1.53855,1.53814,1.5383,1052599997.0
2005-05-02 05:15:00,1.53835,1.53843,1.53794,1.53794,1535600007.0
2005-05-02 05:20:00,1.53798,1.5383,1.53763,1.53799,1176400008.0
2005-05-02 05:25:00,1.53798,1.53815,1.53779,1.53803,878700001.0
2005-05-02 05:30:00,1.53799,1.53835,1.53767,1.53798,1015700000.0
2005-05-02 05:35:00,1.5379,1.5381,1.53749,1.53775,847699998.0
2005-05-02 05:40:00,1.53795,1.5381,1.53742,1.53778,853300001.0
2005-05-02 05:45:00,1.5379,1.53797,1.53759,1.53782,1782999995.0
2005-05-02 05:50:00,1.53791,1.53808,1.53767,1.53782,1818499999.0
2005-05-02 05:55:00,1.53773,1.5382,1.53758,1.5382,1614400000.0
2005-05-02 06:00:00,1.53816,1.53843,1.53778,1.53804,1505399988.0
2005-05-02 06:05:00,1.53821,1.53845,1.53797,1.53822,1664500002.0
2005-05-02 06:10:00,1.53814,1.53828,1.53798,1.53802,1259800011.0
2005-05-02 06:15:00,1.53813,1.53837,1.53794,1.53807,1249799996.0
2005-05-02 06:20:00,1.5381,1.5381,1.53773,1.538,1421899992.0
2005-05-02 06:25:00,1.53778,1.53829,1.5377,1.53805,1524900001.0
2005-05-02 06:30:00,1.53795,1.53825,1.53766,1.53797,1533100001.0
2005-05-02 06:35:00,1.53778,1.53798,1.53762,1.53776,1224399998.0
2005-05-02 06:40:00,1.53775,1.53792,1.53763,1.53769,1242200000.0
2005-05-02 06:45:00,1.53781,1.53797,1.53742,1.53766,1381000013.0
2005-05-02 06:50:00,1.53774,1.53803,1.53759,1.53789,1312400005.0
2005-05-02 06:55:00,1.53793,1.53812,1.5377,1.53775,1470300003.0
2005-05-02 07:00:00,1.5377,1.53791,1.53756,1.53791,1095000007.0
2005-05-02 07:05:00,1.5378,1.53789,1.53725,1.53752,742099997.0
2005-05-02 07:10:00,1.5377,1.53785,1.53747,1.53771,933800006.0
2005-05-02 07:15:00,1.53759,1.53785,1.53734,1.53773,1180899999.0
2005-05-02 07:20:00,1.53777,1.53787,1.53748,1.53756,1493800008.0
2005-05-02 07:25:00,1.53748,1.53788,1.53748,1.5378,1106700004.0
2005-05-02 07:30:00,1.53764,1.53783,1.5375,1.53759,1244599999.0
2005-05-02 07:35:00,1.5374,1.53792,1.5374,1.5378,761200002.0
2005-05-02 07:40:00,1.53777,1.53842,1.53764,1.53828,1293699991.0
2005-05-02 07:45:00,1.53818,1.5383,1.53781,1.53807,1446799995.0
2005-05-02 07:50:00,1.53788,1.53807,1.53761,1.53806,1572599997.0
2005-05-02 07:55:00,1.5378,1.53821,1.53779,1.53808,1025500002.0
2005-05-02 08:00:00,1.53808,1.53809,1.53783,1.538,1120000002.0
2005-05-02 08:05:00,1.53802,1.5381,1.53768,1.538,1316199996.0
2005-05-02 08:10:00,1.53758,1.53827,1.53758,1.53802,1473900004.0
2005-05-02 08:15:00,1.53783,1.53852,1.53772,1.53845,718199996.0
2005-05-02 08:20:00,1.53848,1.53858,1.53806,1.5381,1191300010.0
2005-05-02 08:25:00,1.53835,1.53857,1.53803,1.53844,1184000010.0
2005-05-02 08:30:00,1.53838,1.5386,1.53822,1.53845,1308999999.0
2005-05-02 08:35:00,1.53831,1.53853,1.53821,1.53843,925499993.0
2005-05-02 08:40:00,1.5385,1.53878,1.53839,1.53855,1004100009.0
2005-05-02 08:45:00,1.53853,1.5387,1.53825,1.5383,1442400004.0
2005-05-02 08:50:00,1.53847,1.53873,1.53832,1.5385,1508599999.0
2005-05-02 08:55:00,1.53848,1.53861,1.53824,1.53849,1180199995.0
2005-05-02 09:00:00,1.53856,1.53894,1.53853,1.53873,683100001.0
2005-05-02 09:05:00,1.53873,1.53877,1.53846,1.53877,1267900011.0
2005-05-02 09:10:00,1.53866,1.53885,1.53847,1.53871,843800001.0
2005-05-02 09:15:00,1.5387,1.53895,1.53836,1.5387,1095600000.0
2005-05-02 09:20:00,1.53869,1.53879,1.5384,1.5386,1197400003.0
2005-05-02 09:25:00,1.53856,1.53883,1.53847,1.53875,1084300007.0
2005-05-02 09:30:00,1.53888,1.53892,1.53866,1.53887,1180700000.0
2005-05-02 09:35:00,1.5388,1.5392,1.53872,1.53899,1232200006.0
2005-05-02 09:40:00,1.53888,1.53912,1.53882,1.53882,1222900004.0
2005-05-02 09:45:00,1.53906,1.53906,1.53871,1.5389,995099996.0
2005-05-02 09:50:00,1.53889,1.53903,1.53842,1.53855,1346599993.0
2005-05-02 09:55:00,1.53858,1.53894,1.53827,1.5387,1554200006.0
2005-05-02 10:00:00,1.53865,1.53911,1.53844,1.53905,1233800007.0
2005-05-02 10:05:00,1.53915,1.5393,1.53879,1.53886,1517399996.0
2005-05-02 10:10:00,1.53896,1.53921,1.53876,1.53888,1440900001.0
2005-05-02 10:15:00,1.53895,1.53912,1.53878,1.53904,1356000006.0
2005-05-02 10:20:00,1.53903,1.53919,1.53876,1.53907,1437499985.0
2005-05-02 10:25:00,1.53914,1.53944,1.539,1.53918,1441300004.0
2005-05-02 10:30:00,1.53918,1.53927,1.53896,1.53896,1288099993.0
2005-05-02 10:35:00,1.53914,1.53932,1.53881,1.53932,1265400001.0
2005-05-02 10:40:00,1.53925,1.53956,1.53879,1.53908,1895800009.0
2005-05-02 10:45:00,1.53904,1.53945,1.5389,1.5394,1074399996.0
2005-05-02 10:50:00,1.53933,1.53939,1.53903,1.5393,1390400001.0
2005-05-02 10:55:00,1.5391,1.53938,1.53904,1.5391,1448599994.0
2005-05-02 11:00:00,1.53927,1.53946,1.53899,1.53916,972800001.0
2005-05-02 11:05:00,1.53916,1.53935,1.53913,1.53928,831400004.0
2005-05-02 11:10:00,1.53919,1.53962,1.53912,1.53936,1195299997.0
2005-05-02 11:15:00,1.53955,1.53977,1.53936,1.53955,1261199998.0
2005-05-02 11:20:00,1.53938,1.53975,1.53925,1.53968,1658200000.0
2005-05-02 11:25:00,1.53957,1.53985,1.5394,1.53957,1142899999.0
2005-05-02 11:30:00,1.53967,1.53978,1.53942,1.5396,2007599998.0
2005-05-02 11:35:00,1.53944,1.53967,1.53933,1.53952,1540500011.0
2005-05-02 11:40:00,1.53939,1.53968,1.53938,1.53941,1687600004.0
2005-05-02 11:45:00,1.5396,1.53968,1.53924,1.53933,1459199999.0
2005-05-02 11:50:00,1.5394,1.53962,1.5392,1.53929,1665400020.0
2005-05-02 11:55:00,1.5396,1.5398,1.5395,1.53978,1308800004.0
2005-05-02 12:00:00,1.53988,1.53999,1.53954,1.53987,1535500002.0
2005-05-02 12:05:00,1.54003,1.54003,1.53966,1.5399,1602200009.0
2005-05-02 12:10:00,1.5399,1.53993,1.53946,1.53975,1279100004.0
2005-05-02 12:15:00,1.53986,1.53999,1.5397,1.53989,1578300004.0
2005-05-02 12:20:00,1.5397,1.53997,1.53965,1.53983,1158500006.0
2005-05-02 12:25:00,1.53987,1.53998,1.53949,1.53971,1613700008.0
2005-05-02 12:30:00,1.53988,1.54013,1.53971,1.5398,995600006.0
2005-05-02 12:35:00,1.54006,1.54012,1.53979,1.53998,1084999996.0
2005-05-02 12:40:00,1.54008,1.54039,1.53984,1.54019,1222600010.0
2005-05-02 12:45:00,1.5403,1.54035,1.54,1.54025,982400010.0
2005-05-02 12:50:00,1.54006,1.54029,1.53981,1.54014,1458600004.0
2005-05-02 12:55:00,1.5401,1.54028,1.53972,1.53997,1447099994.0
2005-05-02 13:00:00,1.53994,1.5401,1.53966,1.53997,1610200002.0
2005-05-02 13:05:00,1.54,1.54024,1.53982,1.54002,857500000.0
2005-05-02 13:10:00,1.53992,1.54008,1.53972,1.5399,1392900001.0
2005-05-02 13:15:00,1.53976,1.53994,1.53967,1.53994,1606600011.0
2005-05-02 13:20:00,1.53986,1.53993,1.53946,1.53976,1414600003.0
2005-05-02 13:25:00,1.53976,1.53987,1.53948,1.53974,1356200000.0
2005-05-02 13:30:00,1.53968,1.53995,1.53962,1.53971,1326500003.0
2005-05-02 13:35:00,1.53983,1.53994,1.53955,1.53992,1175500007.0
2005-05-02 13:40:00,1.53976,1.5399,1.53934,1.53949,1122299996.0
2005-05-02 13:45:00,1.5395,1.53966,1.53921,1.53952,1435399999.0
2005-05-02 13:50:00,1.5396,1.53968,1.53936,1.53954,1296499999.0
2005-05-02 13:55:00,1.5396,1.5396,1.53926,1.53944,1130800005.0
2005-05-02 14:00:00,1.53956,1.53998,1.53934,1.53991,1618199997.0
2005-05-02 14:05:00,1.53985,1.54014,1.53969,1.53992,1206400007.0
2005-05-02 14:10:00,1.53988,1.54021,1.53974,1.53975,1628099994.0
2005-05-02 14:15:00,1.5399,1.53992,1.53966,1.5397,1066799997.0
2005-05-02 14:20:00,1.53967,1.53998,1.53951,1.5399,1665700015.0
2005-05-02 14:25:00,1.53984,1.54005,1.53961,1.53995,1651399987.0
2005-05-02 14:30:00,1.54003,1.54023,1.53954,1.5401,1291300003.0
2005-05-02 14:35:00,1.54013,1.54037,1.54002,1.54019,1328799997.0
2005-05-02 14:40:00,1.54026,1.54036,1.53997,1.54011,1558200007.0
2005-05-02 14:45:00,1.54005,1.54043,1.54005,1.54032,1159700000.0
2005-05-02 14:50:00,1.54042,1.54051,1.53998,1.54025,1397100007.0
2005-05-02 14:55:00,1.54027,1.54056,1.54014,1.54042,1401199992.0
2005-05-02 15:00:00,1.54053,1.54053,1.53992,1.5401,1403000013.0
2005-05-02 15:05:00,1.5401,1.54034,1.53985,1.54019,1273200007.0
2005-05-02 15:10:00,1.53997,1.54029,1.53994,1.54018,974400010.0
2005-05-02 15:15:00,1.54009,1.54046,1.54006,1.54046,1477300007.0
2005-05-02 15:20:00,1.54051,1.5406,1.53988,1.54024,1258700005.0
2005-05-02 15:25:00,1.54033,1.54043,1.54017,1.54033,1358600006.0
2005-05-02 15:30:00,1.54013,1.54051,1.54006,1.54021,935699993.0
2005-05-02 15:35:00,1.54038,1.54048,1.54005,1.54015,1396500002.0
2005-05-02 15:40:00,1.54015,1.54042,1.53997,1.54042,1084000004.0
2005-05-02 15:45:00,1.54026,1.54042,1.53995,1.54038,1719000014.0
2005-05-02 15:50:00,1.54011,1.54025,1.5397,1.54003,1204800002.0
2005-05-02 15:55:00,1.53979,1.54,1.53968,1.5399,1211399999.0
2005-05-02 16:00:00,1.53973,1.53998,1.53947,1.5398,1153700000.0
2005-05-02 16:05:00,1.53983,1.53998,1.53959,1.53984,1422200011.0
2005-05-02 16:10:00,1.53996,1.54005,1.53943,1.53989,1698300007.0
2005-05-02 16:15:00,1.53966,1.53993,1.53946,1.53978,1503500007.0
2005-05-02 16:20:00,1.53991,1.54045,1.53983,1.5404,2226100006.0
2005-05-02 16:25:00,1.54036,1.54058,1.54003,1.54058,1305599999.0
2005-05-02 16:30:00,1.5404,1.54062,1.54015,1.54059,1065900002.0
2005-05-02 16:35:00,1.54054,1.54101,1.54013,1.54089,1174000007.0
2005-05-02 16:40:00,1.54093,1.54117,1.5405,1.54107,1372000001.0
2005-05-02 16:45:00,1.54106,1.5417,1.54101,1.54156,1311600001.0
2005-05-02 16:50:00,1.54153,1.54171,1.54122,1.54144,1544900000.0
2005-05-02 16:55:00,1.54162,1.54173,1.54098,1.54173,1443500013.0
2005-05-02 17:00:00,1.54158,1.54174,1.5407,1.5407,1303400004.0
2005-05-02 17:05:00,1.5409,1.54114,1.54085,1.54102,1378800002.0
2005-05-02 17:10:00,1.54089,1.54112,1.5408,1.54104,1304800005.0
2005-05-02 17:15:00,1.54102,1.54102,1.54058,1.54076,1094300009.0
2005-05-02 17:20:00,1.54077,1.54079,1.54003,1.54003,1203100002.0
2005-05-02 17:25:00,1.54008,1.54061,1.54007,1.54046,1462199998.0
2005-05-02 17:30:00,1.54043,1.5409,1.5403,1.54059,1569099998.0
2005-05-02 17:35:00,1.54075,1.54084,1.5403,1.5404,1653600011.0
2005-05-02 17:40:00,1.54016,1.54045,1.54,1.54027,1472399996.0
2005-05-02 17:45:00,1.5403,1.54044,1.54013,1.54025,1395800001.0
2005-05-02 17:50:00,1.54032,1.54047,1.54019,1.54028,1354299993.0
2005-05-02 17:55:00,1.54037,1.54043,1.53999,1.54025,965900004.0
2005-05-02 18:00:00,1.54018,1.5406,1.54018,1.5404,5909700025.0
2005-05-02 18:05:00,1.5402,1.54052,1.54016,1.54047,3773200016.0
2005-05-02 18:10:00,1.5402,1.54055,1.54007,1.5404,6168999990.0
2005-05-02 18:15:00,1.54025,1.54054,1.53998,1.54017,5552200009.0
2005-05-02 18:20:00,1.54035,1.5406,1.54009,1.5406,6026100037.0
2005-05-02 18:25:00,1.5406,1.5408,1.54044,1.5407,7545200056.0
2005-05-02 18:30:00,1.54065,1.54071,1.54031,1.5404,4858700016.0
2005-05-02 18:35:00,1.54043,1.54045,1.53999,1.5403,5049000021.0
2005-05-02 18:40:00,1.5406,1.54067,1.54016,1.54022,5137800029.0
2005-05-02 18:45:00,1.54017,1.54054,1.54008,1.54046,2835399995.0
2005-05-02 18:50:00,1.54046,1.54055,1.53996,1.54028,5215500002.0
2005-05-02 18:55:00,1.54047,1.54048,1.54004,1.5403,5724900013.0
2005-05-02 19:00:00,1.54026,1.54045,1.54017,1.54038,2688500009.0
2005-05-02 19:05:00,1.54038,1.54056,1.5402,1.54037,6451699997.0
2005-05-02 19:10:00,1.54046,1.54059,1.54004,1.54043,3628100006.0
2005-05-02 19:15:00,1.54039,1.5405,1.54009,1.54034,4538800010.0
2005-05-02 19:20:00,1.54045,1.54065,1.54017,1.54057,3521900004.0
2005-05-02 19:25:00,1.5405,1.54059,1.54004,1.54008,4501600024.0
2005-05-02 19:30:00,1.54037,1.54058,1.5402,1.54041,4830900021.0
2005-05-02 19:35:00,1.5405,1.54053,1.54002,1.54017,3580300001.0
2005-05-02 19:40:00,1.5404,1.54054,1.54026,1.54049,3070500010.0
2005-05-02 19:45:00,1.54035,1.54057,1.54017,1.54045,3076199991.0
2005-05-02 19:50:00,1.54024,1.54083,1.54024,1.5405,2124100001.0
2005-05-02 19:55:00,1.54055,1.54055,1.53999,1.5404,6271300021.0
2005-05-02 20:00:00,1.54053,1.54058,1.54002,1.54053,2181200013.0
2005-05-02 20:05:00,1.54039,1.5405,1.54014,1.54023,2900500019.0
2005-05-02 20:10:00,1.5402,1.54062,1.54003,1.5401,3873299997.0
2005-05-02 20:15:00,1.5402,1.54028,1.53985,1.5402,3999499997.0
2005-05-02 20:20:00,1.5402,1.54028,1.53989,1.5401,4260100005.0
2005-05-02 20:25:00,1.5402,1.54039,1.53981,1.53981,5443799991.0
2005-05-02 20:30:00,1.5402,1.5402,1.5397,1.54008,2094200000.0
2005-05-02 20:35:00,1.54005,1.54044,1.53988,1.5404,4865100014.0
2005-05-02 20:40:00,1.5405,1.54055,1.54001,1.54025,4603600016.0
2005-05-02 20:45:00,1.54025,1.54034,1.53992,1.54022,4097100013.0
2005-05-02 20:50:00,1.5404,1.5404,1.53999,1.54007,4705399986.0
2005-05-02 20:55:00,1.5402,1.5404,1.54007,1.5402,2228800004.0
2005-05-02 21:00:00,1.54,1.54005,1.5398,1.53995,3372300003.0
2005-05-02 21:05:00,1.53984,1.53997,1.53959,1.53959,2781300022.0
2005-05-02 21:10:00,1.53955,1.53972,1.53934,1.5397,3528699995.0
2005-05-02 21:15:00,1.5397,1.53991,1.53912,1.53972,4398800003.0
2005-05-02 21:20:00,1.5398,1.54,1.5395,1.5397,6884699997.0
2005-05-02 21:25:00,1.53961,1.53975,1.53928,1.53941,3639099989.0
2005-05-02 21:30:00,1.53946,1.5399,1.53927,1.53976,2681900006.0
2005-05-02 21:35:00,1.53973,1.53993,1.53962,1.53975,2275400000.0
2005-05-02 21:40:00,1.53964,1.54006,1.53957,1.5398,4429300013.0
2005-05-02 21:45:00,1.5398,1.54016,1.53961,1.53966,4605900004.0
2005-05-02 21:50:00,1.5398,1.53998,1.53945,1.5397,3526700013.0
2005-05-02 21:55:00,1.53972,1.53995,1.53961,1.53972,3635300015.0
2005-05-02 22:00:00,1.53968,1.54003,1.5396,1.53987,3347300003.0
2005-05-02 22:05:00,1.53989,1.53992,1.53964,1.53982,1798100010.0
2005-05-02 22:10:00,1.53985,1.53993,1.53939,1.53978,2095500003.0
2005-05-02 22:15:00,1.53983,1.53998,1.53959,1.53998,2057200001.0
2005-05-02 22:20:00,1.5395,1.54012,1.5395,1.53977,1858600017.0
2005-05-02 22:25:00,1.53997,1.53997,1.53944,1.53967,3044200010.0
2005-05-02 22:30:00,1.53984,1.53988,1.53948,1.53959,1918399993.0
2005-05-02 22:35:00,1.53977,1.54008,1.53936,1.53958,2186200012.0
2005-05-02 22:40:00,1.53975,1.5401,1.53953,1.53992,3564299996.0
2005-05-02 22:45:00,1.54012,1.5403,1.53977,1.53987,1835099999.0
2005-05-02 22:50:00,1.53997,1.5401,1.53963,1.53983,2004799998.0
2005-05-02 22:55:00,1.53996,1.54017,1.53967,1.53967,1555800013.0
2005-05-02 23:00:00,1.53985,1.54077,1.5395,1.54022,1353699996.0
2005-05-02 23:05:00,1.54027,1.54055,1.53996,1.54027,1922800008.0
2005-05-02 23:10:00,1.54017,1.5406,1.54009,1.54029,1668400000.0
2005-05-02 23:15:00,1.5403,1.54071,1.54014,1.54036,1721500006.0
2005-05-02 23:20:00,1.54035,1.54066,1.54005,1.54032,1275100009.0
2005-05-02 23:25:00,1.54014,1.54055,1.54002,1.54019,1993900000.0
2005-05-02 23:30:00,1.5402,1.54051,1.53977,1.54009,1642100001.0
2005-05-02 23:35:00,1.54025,1.54042,1.54003,1.54034,1185600009.0
2005-05-02 23:40:00,1.54028,1.54049,1.54011,1.54035,1886899999.0
2005-05-02 23:45:00,1.54023,1.54051,1.5401,1.54025,994500010.0
2005-05-02 23:50:00,1.54028,1.54042,1.54,1.54018,1407599999.0
2005-05-02 23:55:00,1.54029,1.54048,1.54007,1.54028,855200006.0
2005-05-03 00:00:00,1.5401,1.54044,1.54,1.54032,987300009.0
2005-05-03 00:05:00,1.5401,1.54022,1.5396,1.54008,904600003.0
2005-05-03 00:10:00,1.54004,1.54022,1.53988,1.5402,1181500001.0
2005-05-03 00:15:00,1.54014,1.54023,1.53988,1.53999,1019199998.0
2005-05-03 00:20:00,1.54016,1.54021,1.5398,1.53998,1665600003.0
2005-05-03 00:25:00,1.53999,1.54003,1.53914,1.53963,1180999996.0
2005-05-03 00:30:00,1.5395,1.53967,1.53937,1.5396,973899999.0
2005-05-03 00:35:00,1.5395,1.53984,1.53932,1.5397,744100008.0
2005-05-03 00:40:00,1.53978,1.53985,1.53949,1.53965,1119899999.0
2005-05-03 00:45:00,1.53977,1.53977,1.53933,1.53947,1458300003.0
2005-05-03 00:50:00,1.53963,1.53972,1.53924,1.53928,1339800002.0
2005-05-03 00:55:00,1.53933,1.54006,1.53924,1.54001,1430500003.0
2005-05-03 01:00:00,1.53977,1.54001,1.53957,1.53983,1210200002.0
2005-05-03 01:05:00,1.53973,1.54018,1.53955,1.53955,1260300003.0
2005-05-03 01:10:00,1.53957,1.5398,1.53922,1.53958,1309100003.0
2005-05-03 01:15:00,1.53963,1.54003,1.53915,1.54003,1034700005.0
2005-05-03 01:20:00,1.53998,1.53998,1.53943,1.53968,1206300002.0
2005-05-03 01:25:00,1.53981,1.53997,1.53954,1.5396,1505499999.0
2005-05-03 01:30:00,1.53969,1.53981,1.53928,1.53965,1196200007.0
2005-05-03 01:35:00,1.5394,1.53968,1.53925,1.53955,1331399996.0
2005-05-03 01:40:00,1.53958,1.53965,1.53922,1.5396,1263200007.0
2005-05-03 01:45:00,1.53967,1.53968,1.53937,1.53961,1301700002.0
2005-05-03 01:50:00,1.53965,1.53968,1.53923,1.53944,1057999996.0
2005-05-03 01:55:00,1.5396,1.53972,1.53926,1.53972,1192199997.0
2005-05-03 02:00:00,1.5397,1.54047,1.53938,1.5403,1519300003.0
2005-05-03 02:05:00,1.54015,1.5409,1.54011,1.54073,1642100003.0
2005-05-03 02:10:00,1.54069,1.54085,1.5405,1.54078,951499995.0
2005-05-03 02:15:00,1.5405,1.54065,1.54025,1.54061,1058599999.0
2005-05-03 02:20:00,1.54049,1.54078,1.5402,1.54043,1668899997.0
2005-05-03 02:25:00,1.54055,1.54073,1.54036,1.54063,1021800003.0
2005-05-03 02:30:00,1.5403,1.5408,1.5403,1.5407,778300007.0
2005-05-03 02:35:00,1.5408,1.54085,1.5401,1.54039,1448999996.0
2005-05-03 02:40:00,1.54065,1.54083,1.54045,1.54083,1287300006.0
2005-05-03 02:45:00,1.54066,1.54089,1.54048,1.54059,1532299993.0
2005-05-03 02:50:00,1.54057,1.541,1.54054,1.54061,1397600002.0
2005-05-03 02:55:00,1.5407,1.54101,1.54055,1.54059,1283799996.0
2005-05-03 03:00:00,1.5406,1.54074,1.54027,1.54053,932300005.0
2005-05-03 03:05:00,1.54053,1.54087,1.54036,1.54051,994300001.0
2005-05-03 03:10:00,1.5407,1.54083,1.54038,1.54075,1451300008.0
2005-05-03 03:15:00,1.54069,1.54089,1.5404,1.54047,1166500009.0
2005-05-03 03:20:00,1.54072,1.54078,1.54013,1.54061,1671900002.0
2005-05-03 03:25:00,1.54018,1.54064,1.54015,1.54035,787600003.0
2005-05-03 03:30:00,1.54042,1.54055,1.5401,1.54055,1295600001.0
2005-05-03 03:35:00,1.54036,1.54055,1.54011,1.54019,1015900010.0
2005-05-03 03:40:00,1.54055,1.54055,1.54024,1.54055,1190100004.0
2005-05-03 03:45:00,1.54065,1.54074,1.54037,1.54062,1795000011.0
2005-05-03 03:50:00,1.5407,1.54092,1.54025,1.54051,1639800004.0
2005-05-03 03:55:00,1.54033,1.54151,1.54032,1.5415,1263799999.0
2005-05-03 04:00:00,1.54139,1.54143,1.54109,1.54127,1577299997.0
2005-05-03 04:05:00,1.54112,1.54122,1.54066,1.54089,1611799993.0
2005-05-03 04:10:00,1.54095,1.54123,1.54067,1.5412,884600000.0
2005-05-03 04:15:00,1.54112,1.54121,1.54085,1.541,1216400004.0
2005-05-03 04:20:00,1.54122,1.54127,1.54086,1.54086,1397700007.0
2005-05-03 04:25:00,1.54092,1.54115,1.54072,1.54072,1034800006.0
2005-05-03 04:30:00,1.54057,1.54127,1.54057,1.54122,748400004.0
2005-05-03 04:35:00,1.54126,1.54135,1.54084,1.54111,1577100019.0
2005-05-03 04:40:00,1.54122,1.54153,1.54105,1.54135,1199999999.0
2005-05-03 04:45:00,1.54135,1.54158,1.54116,1.54148,1339500005.0
2005-05-03 04:50:00,1.54136,1.54168,1.54128,1.54141,614300005.0
2005-05-03 04:55:00,1.54104,1.54158,1.54087,1.5415,1023699999.0
2005-05-03 05:00:00,1.5414,1.54155,1.54098,1.54147,1175700000.0
2005-05-03 05:05:00,1.54143,1.54143,1.54093,1.54115,1113900002.0
2005-05-03 05:10:00,1.54113,1.54149,1.54096,1.54117,1244800000.0
2005-05-03 05:15:00,1.54133,1.54133,1.54106,1.54123,770300002.0
2005-05-03 05:20:00,1.54113,1.54141,1.54091,1.54116,1365599996.0
2005-05-03 05:25:00,1.54117,1.54145,1.54089,1.54125,1317399996.0
2005-05-03 05:30:00,1.5411,1.54127,1.54086,1.54125,957200005.0
2005-05-03 05:35:00,1.54087,1.54129,1.54087,1.54117,1217799997.0
2005-05-03 05:40:00,1.54107,1.54127,1.5409,1.54115,1070200000.0
2005-05-03 05:45:00,1.54111,1.54137,1.54092,1.54122,1633800007.0
2005-05-03 05:50:00,1.54125,1.54127,1.5408,1.5408,1501799995.0
2005-05-03 05:55:00,1.54085,1.54132,1.54085,1.54118,1323699995.0
2005-05-03 06:00:00,1.54115,1.54142,1.54105,1.54118,1451500007.0
2005-05-03 06:05:00,1.5413,1.54139,1.54095,1.54112,1577500000.0
2005-05-03 06:10:00,1.54097,1.54133,1.54091,1.54107,1189799994.0
2005-05-03 06:15:00,1.5409,1.54137,1.5409,1.54092,1452600006.0
2005-05-03 06:20:00,1.54107,1.54125,1.54094,1.54125,1296400004.0
2005-05-03 06:25:00,1.54109,1.54127,1.54072,1.54125,1172200004.0
2005-05-03 06:30:00,1.54114,1.54118,1.54091,1.54108,1194900007.0
2005-05-03 06:35:00,1.54108,1.5412,1.54067,1.54107,1126699996.0
2005-05-03 06:40:00,1.54107,1.54144,1.54092,1.54131,1246000004.0
2005-05-03 06:45:00,1.54158,1.54158,1.54105,1.54119,1345500004.0
2005-05-03 06:50:00,1.54125,1.54148,1.54112,1.5414,1325100005.0
2005-05-03 06:55:00,1.54145,1.54168,1.54124,1.54144,1692200013.0
2005-05-03 07:00:00,1.54156,1.54165,1.54118,1.5416,1208500000.0
2005-05-03 07:05:00,1.54128,1.54163,1.54101,1.54112,1140800007.0
2005-05-03 07:10:00,1.54109,1.54142,1.54078,1.54102,772900007.0
2005-05-03 07:15:00,1.54079,1.54114,1.54068,1.5411,1458100001.0
2005-05-03 07:20:00,1.54092,1.54111,1.5408,1.54085,1201400012.0
2005-05-03 07:25:00,1.541,1.54123,1.54079,1.5409,1240899997.0
2005-05-03 07:30:00,1.54083,1.54102,1.54051,1.54085,1437499997.0
2005-05-03 07:35:00,1.54076,1.54102,1.54071,1.54096,1277100004.0
2005-05-03 07:40:00,1.54095,1.5414,1.54083,1.54124,1497099998.0
2005-05-03 07:45:00,1.54135,1.54144,1.54078,1.54127,1463899999.0
2005-05-03 07:50:00,1.54109,1.54158,1.54109,1.54147,1143299996.0
2005-05-03 07:55:00,1.5414,1.54144,1.54116,1.54125,1344800008.0
2005-05-03 08:00:00,1.54122,1.54151,1.54093,1.54113,1408700002.0
2005-05-03 08:05:00,1.54148,1.54158,1.54112,1.54149,1341399999.0
2005-05-03 08:10:00,1.54132,1.54153,1.54099,1.54123,1720300010.0
2005-05-03 08:15:00,1.54119,1.54122,1.54081,1.54104,696900007.0
2005-05-03 08:20:00,1.54104,1.54124,1.54088,1.54099,1218799999.0
2005-05-03 08:25:00,1.54104,1.54113,1.54054,1.54107,707099998.0
2005-05-03 08:30:00,1.54107,1.54122,1.54089,1.54101,1068699990.0
2005-05-03 08:35:00,1.54108,1.54121,1.54083,1.54083,971599991.0
2005-05-03 08:40:00,1.54082,1.54113,1.54076,1.54076,1280100000.0
2005-05-03 08:45:00,1.54099,1.54122,1.5406,1.54067,1504499992.0
2005-05-03 08:50:00,1.54061,1.54083,1.5405,1.54068,1037799987.0
2005-05-03 08:55:00,1.54079,1.54079,1.54011,1.54023,1159799995.0
2005-05-03 09:00:00,1.54043,1.54056,1.54001,1.5403,1325200007.0
2005-05-03 09:05:00,1.54029,1.54057,1.53996,1.54006,1327500010.0
2005-05-03 09:10:00,1.54003,1.54046,1.53998,1.54029,1327800000.0
2005-05-03 09:15:00,1.54044,1.54068,1.54031,1.5405,1511800001.0
2005-05-03 09:20:00,1.54041,1.5406,1.54021,1.54038,1319499994.0
2005-05-03 09:25:00,1.54023,1.54063,1.54023,1.54058,1293999996.0
2005-05-03 09:30:00,1.54047,1.54123,1.5404,1.54108,1306500007.0
2005-05-03 09:35:00,1.54133,1.54155,1.54104,1.54135,1451100004.0
2005-05-03 09:40:00,1.54126,1.54154,1.54109,1.54133,1292800011.0
2005-05-03 09:45:00,1.54165,1.54224,1.54162,1.54216,1247800007.0
2005-05-03 09:50:00,1.5423,1.54252,1.5421,1.54234,1473299997.0
2005-05-03 09:55:00,1.54223,1.54265,1.54193,1.54251,1532100007.0
2005-05-03 10:00:00,1.54253,1.54268,1.54219,1.54261,1185800003.0
2005-05-03 10:05:00,1.54239,1.54264,1.54218,1.54234,1629700014.0
2005-05-03 10:10:00,1.54238,1.54247,1.542,1.54215,1745400005.0
2005-05-03 10:15:00,1.54228,1.54238,1.54197,1.54217,1848500009.0
2005-05-03 10:20:00,1.54205,1.54233,1.54151,1.54229,1316600002.0
2005-05-03 10:25:00,1.54218,1.54243,1.54152,1.5423,1542500003.0
2005-05-03 10:30:00,1.5422,1.54262,1.54206,1.54254,1392000007.0
2005-05-03 10:35:00,1.54248,1.54272,1.5423,1.54258,1391299999.0
2005-05-03 10:40:00,1.54255,1.5427,1.54214,1.54246,1597399994.0
2005-05-03 10:45:00,1.54254,1.54254,1.54211,1.54237,1552800000.0
2005-05-03 10:50:00,1.5422,1.54279,1.5422,1.54276,1699500005.0
2005-05-03 10:55:00,1.54258,1.54289,1.54238,1.54251,1334400002.0
2005-05-03 11:00:00,1.54265,1.54283,1.54216,1.54248,1403200005.0
2005-05-03 11:05:00,1.5425,1.54275,1.5424,1.54265,1645600004.0
2005-05-03 11:10:00,1.54272,1.54286,1.54233,1.54283,1467600008.0
2005-05-03 11:15:00,1.54285,1.5429,1.54245,1.54265,1193799994.0
2005-05-03 11:20:00,1.54255,1.54273,1.54231,1.5426,1776099995.0
2005-05-03 11:25:00,1.54264,1.54275,1.54228,1.54229,1560800010.0
2005-05-03 11:30:00,1.54235,1.54245,1.54203,1.54223,1763800001.0
2005-05-03 11:35:00,1.54208,1.54253,1.54204,1.54236,1672800002.0
2005-05-03 11:40:00,1.5424,1.54261,1.54217,1.54242,1356299997.0
2005-05-03 11:45:00,1.5423,1.54253,1.54218,1.54243,1446700000.0
2005-05-03 11:50:00,1.54237,1.54252,1.54209,1.54245,1670799993.0
2005-05-03 11:55:00,1.54223,1.54255,1.54221,1.54239,1446500000.0
2005-05-03 12:00:00,1.54239,1.54249,1.54216,1.54246,1530500000.0
2005-05-03 12:05:00,1.54253,1.54256,1.54194,1.54227,1424600008.0
2005-05-03 12:10:00,1.54248,1.54257,1.54211,1.5425,1198100003.0
2005-05-03 12:15:00,1.54242,1.54272,1.54218,1.54257,1191700003.0
2005-05-03 12:20:00,1.54248,1.54266,1.54229,1.54263,1230200006.0
2005-05-03 12:25:00,1.54264,1.54268,1.54209,1.54242,1217700000.0
2005-05-03 12:30:00,1.54261,1.54263,1.54203,1.54263,1379100013.0
2005-05-03 12:35:00,1.54252,1.54311,1.54251,1.54303,1532199997.0
2005-05-03 12:40:00,1.54285,1.54323,1.54284,1.5431,1400499995.0
2005-05-03 12:45:00,1.54301,1.54324,1.54273,1.54324,1298600006.0
2005-05-03 12:50:00,1.5431,1.54349,1.54297,1.54338,1932599996.0
2005-05-03 12:55:00,1.5435,1.54364,1.5432,1.54334,1477600006.0
2005-05-03 13:00:00,1.54336,1.54366,1.54312,1.54345,1442099995.0
2005-05-03 13:05:00,1.54333,1.54363,1.5433,1.5435,1314100005.0
2005-05-03 13:10:00,1.54335,1.54357,1.54313,1.54338,1326900002.0
2005-05-03 13:15:00,1.54322,1.54356,1.54321,1.54346,1558500005.0
2005-05-03 13:20:00,1.54343,1.54358,1.54314,1.54337,1296200006.0
2005-05-03 13:25:00,1.54348,1.54364,1.5431,1.54347,1811800012.0
2005-05-03 13:30:00,1.54339,1.54359,1.54323,1.54359,1386400008.0
2005-05-03 13:35:00,1.54348,1.54358,1.54329,1.5435,1251699998.0
2005-05-03 13:40:00,1.54342,1.54355,1.54326,1.54338,1565300006.0
2005-05-03 13:45:00,1.54351,1.54366,1.54307,1.54362,1381400011.0
2005-05-03 13:50:00,1.54349,1.5437,1.54322,1.54345,1441699992.0
2005-05-03 13:55:00,1.54326,1.54362,1.54288,1.54346,1714100013.0
2005-05-03 14:00:00,1.5436,1.54378,1.5432,1.54371,1415800001.0
2005-05-03 14:05:00,1.5439,1.54395,1.54352,1.54365,1324899997.0
2005-05-03 14:10:00,1.54365,1.54374,1.54336,1.54355,1138500004.0
2005-05-03 14:15:00,1.54363,1.5437,1.5434,1.5435,1298200008.0
2005-05-03 14:20:00,1.5435,1.54378,1.54331,1.54358,1775499993.0
2005-05-03 14:25:00,1.54371,1.54378,1.54332,1.54362,1387700001.0
2005-05-03 14:30:00,1.54376,1.54393,1.54344,1.54373,1430400006.0
2005-05-03 14:35:00,1.54367,1.54389,1.54347,1.54367,1406600007.0
2005-05-03 14:40:00,1.54376,1.5439,1.54327,1.54344,1573400007.0
2005-05-03 14:45:00,1.54353,1.54361,1.54326,1.54353,1115400009.0
2005-05-03 14:50:00,1.54339,1.54354,1.54309,1.54333,1618300013.0
2005-05-03 14:55:00,1.54335,1.54355,1.54295,1.54303,1245799997.0
2005-05-03 15:00:00,1.54307,1.54314,1.54269,1.54273,1184199998.0
2005-05-03 15:05:00,1.54263,1.54303,1.54236,1.54283,1480699996.0
2005-05-03 15:10:00,1.5427,1.543,1.54259,1.54277,1600100015.0
2005-05-03 15:15:00,1.54269,1.54284,1.54214,1.54248,1186100000.0
2005-05-03 15:20:00,1.54248,1.54253,1.5421,1.54235,1182600005.0
2005-05-03 15:25:00,1.54225,1.54249,1.54203,1.54206,1308100000.0
2005-05-03 15:30:00,1.54201,1.54229,1.54187,1.54187,1408899999.0
2005-05-03 15:35:00,1.54206,1.54226,1.54192,1.54221,1531099993.0
2005-05-03 15:40:00,1.54215,1.54241,1.5418,1.54185,901100005.0
2005-05-03 15:45:00,1.54183,1.54237,1.54164,1.54228,1622600011.0
2005-05-03 15:50:00,1.54223,1.54236,1.54198,1.54217,1433200006.0
2005-05-03 15:55:00,1.54225,1.54245,1.54193,1.5422,1802700008.0
2005-05-03 16:00:00,1.54221,1.54259,1.54199,1.54236,1669800004.0
2005-05-03 16:05:00,1.54255,1.54261,1.5423,1.54244,1361699997.0
2005-05-03 16:10:00,1.54244,1.54262,1.54216,1.54255,1848000006.0
2005-05-03 16:15:00,1.54234,1.54256,1.54214,1.54231,1455200001.0
2005-05-03 16:20:00,1.54248,1.54262,1.54231,1.54257,1364800002.0
2005-05-03 16:25:00,1.54254,1.54267,1.54228,1.54266,1275399997.0
2005-05-03 16:30:00,1.54238,1.54259,1.54196,1.54249,1402899995.0
2005-05-03 16:35:00,1.54253,1.54265,1.54226,1.54265,1385799998.0
2005-05-03 16:40:00,1.5425,1.54285,1.5424,1.54276,1509000000.0
2005-05-03 16:45:00,1.54283,1.54294,1.54241,1.54279,1937100006.0
2005-05-03 16:50:00,1.54261,1.54279,1.54227,1.54251,1367799996.0
2005-05-03 16:55:00,1.54253,1.5427,1.54226,1.54258,1652800003.0
2005-05-03 17:00:00,1.54251,1.54291,1.54223,1.54233,1404999986.0
2005-05-03 17:05:00,1.54242,1.54265,1.54231,1.54265,1157000009.0
2005-05-03 17:10:00,1.54253,1.54257,1.54228,1.54253,1458100005.0
2005-05-03 17:15:00,1.54242,1.54255,1.54201,1.5424,1374900016.0
2005-05-03 17:20:00,1.54232,1.54247,1.542,1.542,1249900003.0
2005-05-03 17:25:00,1.54205,1.5423,1.54191,1.54221,929300000.0
2005-05-03 17:30:00,1.54217,1.54227,1.54186,1.54204,1673700003.0
2005-05-03 17:35:00,1.54196,1.54222,1.5418,1.54206,1334400007.0
2005-05-03 17:40:00,1.54197,1.54251,1.5418,1.54242,1456500001.0
2005-05-03 17:45:00,1.54236,1.54255,1.54209,1.5425,1287700001.0
2005-05-03 17:50:00,1.54255,1.54265,1.5422,1.54239,1331999999.0
2005-05-03 17:55:00,1.54252,1.54295,1.54245,1.5428,1667200012.0
2005-05-03 18:00:00,1.5428,1.5429,1.54257,1.5429,8432300032.0
2005-05-03 18:05:00,1.5429,1.5429,1.5427,1.5429,10059000040.0
2005-05-03 18:10:00,1.54295,1.54297,1.54265,1.54283,6658000008.0
2005-05-03 18:15:00,1.54282,1.54303,1.54251,1.5429,4329700023.0
2005-05-03 18:20:00,1.5429,1.54298,1.54267,1.5427,3280000008.0
2005-05-03 18:25:00,1.5429,1.5429,1.54258,1.54259,7184799974.0
2005-05-03 18:30:00,1.54254,1.54306,1.54247,1.5425,5542500029.0
2005-05-03 18:35:00,1.54258,1.54275,1.54234,1.54242,8217400007.0
2005-05-03 18:40:00,1.5427,1.5427,1.54218,1.54239,5137400004.0
2005-05-03 18:45:00,1.54232,1.5427,1.54225,1.54253,2165999998.0
2005-05-03 18:50:00,1.5426,1.5426,1.54213,1.54226,5772600026.0
2005-05-03 18:55:00,1.54239,1.54248,1.54203,1.54245,6235600007.0
2005-05-03 19:00:00,1.54228,1.54264,1.54214,1.5425,2800700009.0
2005-05-03 19:05:00,1.54261,1.54275,1.54237,1.54258,6286800005.0
2005-05-03 19:10:00,1.54251,1.54285,1.5425,1.54275,4078899998.0
2005-05-03 19:15:00,1.54275,1.54288,1.54252,1.5427,4917800022.0
2005-05-03 19:20:00,1.54278,1.54294,1.54258,1.54278,3595900003.0
2005-05-03 19:25:00,1.54263,1.5429,1.54221,1.54256,4911700011.0
2005-05-03 19:30:00,1.5429,1.5431,1.54274,1.54298,6323500018.0
2005-05-03 19:35:00,1.543,1.54317,1.54255,1.54283,3947600005.0
2005-05-03 19:40:00,1.54303,1.54329,1.54272,1.54287,3008600001.0
2005-05-03 19:45:00,1.54278,1.5429,1.54246,1.54266,3095099993.0
2005-05-03 19:50:00,1.54258,1.54283,1.54247,1.54264,1670000008.0
2005-05-03 19:55:00,1.54273,1.54311,1.54253,1.54297,6093700029.0
2005-05-03 20:00:00,1.54293,1.54305,1.54273,1.54292,2225900000.0
2005-05-03 20:05:00,1.54304,1.54313,1.5428,1.54288,2988100012.0
2005-05-03 20:10:00,1.543,1.54307,1.54275,1.54286,3708300010.0
2005-05-03 20:15:00,1.54302,1.54323,1.54212,1.5427,4198500021.0
2005-05-03 20:20:00,1.5429,1.5431,1.54216,1.54223,3736700005.0
2005-05-03 20:25:00,1.5423,1.54259,1.54212,1.54218,3578799995.0
2005-05-03 20:30:00,1.5423,1.5425,1.54206,1.54235,2317699995.0
2005-05-03 20:35:00,1.54225,1.54267,1.54221,1.54226,5449100019.0
2005-05-03 20:40:00,1.54259,1.5427,1.54223,1.54247,4094400005.0
2005-05-03 20:45:00,1.54233,1.54279,1.54226,1.54259,4783999995.0
2005-05-03 20:50:00,1.54256,1.54285,1.54237,1.54268,6069599997.0
2005-05-03 20:55:00,1.54258,1.5429,1.54239,1.5429,7505500014.0
2005-05-03 21:00:00,1.5429,1.5429,1.54238,1.54254,6723900008.0
2005-05-03 21:05:00,1.54253,1.54274,1.54235,1.54254,2941000004.0
2005-05-03 21:10:00,1.54254,1.54268,1.54236,1.54255,3626300010.0
2005-05-03 21:15:00,1.54262,1.54274,1.54193,1.54193,3917200014.0
2005-05-03 21:20:00,1.54267,1.54277,1.54239,1.54268,3591300019.0
2005-05-03 21:25:00,1.54258,1.54296,1.54231,1.54273,3849700000.0
2005-05-03 21:30:00,1.54256,1.54286,1.54218,1.54228,4754600006.0
2005-05-03 21:35:00,1.54242,1.54253,1.54196,1.54218,2049300000.0
2005-05-03 21:40:00,1.54215,1.54234,1.54189,1.54194,4264000001.0
2005-05-03 21:45:00,1.54199,1.54213,1.54154,1.54163,4591400004.0
2005-05-03 21:50:00,1.54198,1.54205,1.54172,1.5419,3126600003.0
2005-05-03 21:55:00,1.5419,1.54287,1.54183,1.5421,3611199994.0
2005-05-03 22:00:00,1.54206,1.54245,1.54165,1.542,3240500015.0
2005-05-03 22:05:00,1.54209,1.54223,1.54168,1.54175,1891500010.0
2005-05-03 22:10:00,1.54189,1.54191,1.54123,1.54157,1627900003.0
2005-05-03 22:15:00,1.54139,1.54178,1.54128,1.54169,2013099992.0
2005-05-03 22:20:00,1.54152,1.54209,1.54152,1.54176,1795700010.0
2005-05-03 22:25:00,1.54178,1.5424,1.54166,1.54229,3381599996.0
2005-05-03 22:30:00,1.54239,1.5427,1.54209,1.54252,1871600002.0
2005-05-03 22:35:00,1.54235,1.54244,1.54128,1.54179,2265300000.0
2005-05-03 22:40:00,1.54215,1.54267,1.54184,1.54253,3677000018.0
2005-05-03 22:45:00,1.54256,1.54275,1.5421,1.54265,2251699996.0
2005-05-03 22:50:00,1.54272,1.54277,1.54219,1.54234,1831900000.0
2005-05-03 22:55:00,1.54254,1.54275,1.54222,1.54223,1812899994.0
2005-05-03 23:00:00,1.54245,1.54268,1.54209,1.54257,1356700008.0
2005-05-03 23:05:00,1.5424,1.5428,1.54223,1.54257,1947000009.0
2005-05-03 23:10:00,1.5427,1.54273,1.5421,1.54237,1575299990.0
2005-05-03 23:15:00,1.54238,1.54268,1.54221,1.54243,1790700001.0
2005-05-03 23:20:00,1.54226,1.54261,1.54202,1.54226,1610100009.0
2005-05-03 23:25:00,1.54242,1.5426,1.54208,1.54255,1522600005.0
2005-05-03 23:30:00,1.54242,1.54276,1.54215,1.54258,1731499991.0
2005-05-03 23:35:00,1.54251,1.54277,1.54243,1.5427,924000001.0
2005-05-03 23:40:00,1.54264,1.54283,1.5424,1.54257,1532299994.0
2005-05-03 23:45:00,1.54256,1.543,1.54256,1.54285,958500003.0
2005-05-03 23:50:00,1.54296,1.54325,1.54277,1.54297,1339100012.0
2005-05-03 23:55:00,1.54286,1.54308,1.54259,1.54301,928099998.0
2005-05-04 00:00:00,1.543,1.54305,1.54247,1.54254,834800011.0
2005-05-04 00:05:00,1.54257,1.54278,1.54217,1.54245,1084900006.0
2005-05-04 00:10:00,1.5426,1.54298,1.54243,1.5426,986799996.0
2005-05-04 00:15:00,1.5426,1.54286,1.54237,1.54256,1612700006.0
2005-05-04 00:20:00,1.54275,1.54287,1.5423,1.54237,1286399996.0
2005-05-04 00:25:00,1.54253,1.54287,1.54243,1.5426,1125100001.0
2005-05-04 00:30:00,1.54267,1.54279,1.54247,1.54261,1233399998.0
2005-05-04 00:35:00,1.5426,1.54293,1.54248,1.54278,1023099997.0
2005-05-04 00:40:00,1.54275,1.54275,1.5424,1.54253,1023100004.0
2005-05-04 00:45:00,1.54254,1.54295,1.54235,1.54257,1279200003.0
2005-05-04 00:50:00,1.5427,1.54275,1.54235,1.54261,1275999999.0
2005-05-04 00:55:00,1.54243,1.54288,1.54237,1.54271,1260500004.0
2005-05-04 01:00:00,1.5425,1.54309,1.54236,1.54292,1241399996.0
2005-05-04 01:05:00,1.54257,1.54281,1.54236,1.54266,1217800000.0
2005-05-04 01:10:00,1.54275,1.54279,1.54235,1.5427,1645299993.0
2005-05-04 01:15:00,1.5427,1.54281,1.5422,1.5427,1072900002.0
2005-05-04 01:20:00,1.54267,1.54294,1.54224,1.54273,1201700007.0
2005-05-04 01:25:00,1.54277,1.54286,1.54234,1.54275,1546900011.0
2005-05-04 01:30:00,1.54269,1.54285,1.5425,1.54285,937899999.0
2005-05-04 01:35:00,1.5426,1.54307,1.5426,1.54274,1441900003.0
2005-05-04 01:40:00,1.5427,1.5429,1.54171,1.54278,989399999.0
2005-05-04 01:45:00,1.5428,1.54287,1.54246,1.54275,1133399995.0
2005-05-04 01:50:00,1.54268,1.54287,1.5424,1.54268,1006700004.0
2005-05-04 01:55:00,1.54268,1.54295,1.54252,1.54295,1276800006.0
2005-05-04 02:00:00,1.54302,1.5431,1.54235,1.54294,1545299996.0
2005-05-04 02:05:00,1.54279,1.54313,1.54204,1.54278,1378899999.0
2005-05-04 02:10:00,1.54291,1.54309,1.5423,1.54245,1181500006.0
2005-05-04 02:15:00,1.54262,1.54295,1.54241,1.54273,1517100001.0
2005-05-04 02:20:00,1.54287,1.5431,1.54247,1.54261,1716800004.0
2005-05-04 02:25:00,1.54292,1.54301,1.54212,1.54262,1600799988.0
2005-05-04 02:30:00,1.5422,1.54325,1.54204,1.54262,1432400007.0
2005-05-04 02:35:00,1.54259,1.54284,1.54232,1.5426,752500001.0
2005-05-04 02:40:00,1.54274,1.54284,1.54229,1.54275,975900006.0
2005-05-04 02:45:00,1.54263,1.54284,1.54218,1.54264,1120899998.0
2005-05-04 02:50:00,1.5425,1.54277,1.54241,1.54267,1687100006.0
2005-05-04 02:55:00,1.5427,1.54313,1.54236,1.54299,1220000001.0
2005-05-04 03:00:00,1.54292,1.54304,1.54245,1.54272,1149300006.0
2005-05-04 03:05:00,1.5428,1.543,1.54259,1.54295,1403600004.0
2005-05-04 03:10:00,1.54282,1.54297,1.54247,1.54275,1472600006.0
2005-05-04 03:15:00,1.54273,1.543,1.54253,1.54286,1067500005.0
2005-05-04 03:20:00,1.54296,1.5432,1.5428,1.54312,953399994.0
2005-05-04 03:25:00,1.54281,1.54316,1.54269,1.54291,942300004.0
2005-05-04 03:30:00,1.54273,1.54285,1.54219,1.54251,1520499999.0
2005-05-04 03:35:00,1.54246,1.5428,1.54221,1.54265,1320500004.0
2005-05-04 03:40:00,1.5427,1.54303,1.54239,1.5426,1389299998.0
2005-05-04 03:45:00,1.54277,1.54283,1.54234,1.54248,1379900001.0
2005-05-04 03:50:00,1.54231,1.54263,1.54224,1.54244,1439400013.0
2005-05-04 03:55:00,1.54243,1.54288,1.54223,1.54234,1406700002.0
2005-05-04 04:00:00,1.54255,1.54275,1.54216,1.54222,1415800021.0
2005-05-04 04:05:00,1.54236,1.54246,1.542,1.54216,1366900002.0
2005-05-04 04:10:00,1.54209,1.54209,1.54165,1.54178,1883300013.0
2005-05-04 04:15:00,1.54183,1.54197,1.54146,1.54158,1107900004.0
2005-05-04 04:20:00,1.54181,1.54188,1.54151,1.54172,1567200000.0
2005-05-04 04:25:00,1.54182,1.54195,1.54139,1.54165,1553000002.0
2005-05-04 04:30:00,1.5416,1.54208,1.54144,1.54159,899700002.0
2005-05-04 04:35:00,1.54166,1.54179,1.5412,1.5416,1609000004.0
2005-05-04 04:40:00,1.54164,1.5418,1.54149,1.54153,1283000004.0
2005-05-04 04:45:00,1.54151,1.54177,1.54115,1.5412,1390899994.0
2005-05-04 04:50:00,1.54123,1.54133,1.5408,1.54105,1074199996.0
2005-05-04 04:55:00,1.541,1.54106,1.54014,1.54075,1993600004.0
2005-05-04 05:00:00,1.54098,1.54105,1.5406,1.54091,1285200009.0
2005-05-04 05:05:00,1.5411,1.54114,1.54085,1.54097,791999997.0
2005-05-04 05:10:00,1.54086,1.54128,1.54067,1.54115,1055000008.0
2005-05-04 05:15:00,1.54131,1.54137,1.54085,1.54093,1125099998.0
2005-05-04 05:20:00,1.54098,1.54126,1.54058,1.54112,1539700002.0
2005-05-04 05:25:00,1.54097,1.5412,1.54084,1.54113,1596199996.0
2005-05-04 05:30:00,1.54117,1.54143,1.541,1.54135,1031899997.0
2005-05-04 05:35:00,1.5414,1.54149,1.54089,1.54112,1433600003.0
2005-05-04 05:40:00,1.54133,1.54147,1.54093,1.54125,943100005.0
2005-05-04 05:45:00,1.54122,1.54148,1.54108,1.54133,1432400005.0
2005-05-04 05:50:00,1.54137,1.54148,1.54092,1.54135,1523599999.0
2005-05-04 05:55:00,1.54122,1.54173,1.5412,1.54129,1486799999.0
2005-05-04 06:00:00,1.54114,1.54157,1.54098,1.54126,1553300004.0
2005-05-04 06:05:00,1.54132,1.54148,1.541,1.54127,1823599997.0
2005-05-04 06:10:00,1.54113,1.54154,1.541,1.54122,1259699993.0
2005-05-04 06:15:00,1.54125,1.54145,1.54062,1.54123,1446800007.0
2005-05-04 06:20:00,1.54137,1.54145,1.54104,1.54142,1367000005.0
2005-05-04 06:25:00,1.54092,1.54155,1.54074,1.54104,1417600001.0
2005-05-04 06:30:00,1.54108,1.54185,1.54103,1.54175,1854899994.0
2005-05-04 06:35:00,1.54149,1.54198,1.54149,1.54186,1154999999.0
2005-05-04 06:40:00,1.54177,1.54249,1.54158,1.54162,1209800003.0
2005-05-04 06:45:00,1.54173,1.54209,1.54165,1.54185,1173699998.0
2005-05-04 06:50:00,1.54193,1.54212,1.54152,1.54163,1166100006.0
2005-05-04 06:55:00,1.54205,1.54238,1.54163,1.54233,1590699993.0
2005-05-04 07:00:00,1.54233,1.54233,1.54121,1.54155,1658600010.0
2005-05-04 07:05:00,1.54155,1.54211,1.54137,1.54172,1335700012.0
2005-05-04 07:10:00,1.54206,1.54216,1.54174,1.54202,1006100002.0
2005-05-04 07:15:00,1.5421,1.54235,1.54188,1.5421,1410999998.0
2005-05-04 07:20:00,1.54214,1.54238,1.54203,1.54228,1576199998.0
2005-05-04 07:25:00,1.54218,1.54252,1.54214,1.54242,1243500013.0
2005-05-04 07:30:00,1.54234,1.54243,1.54204,1.54213,1243400006.0
2005-05-04 07:35:00,1.54194,1.54223,1.5417,1.54198,1493399998.0
2005-05-04 07:40:00,1.54206,1.54217,1.54173,1.54186,1418600001.0
2005-05-04 07:45:00,1.54212,1.54222,1.54187,1.54203,1178700006.0
2005-05-04 07:50:00,1.5421,1.54224,1.54185,1.54211,1186000012.0
2005-05-04 07:55:00,1.5419,1.54218,1.54064,1.54176,1049400005.0
2005-05-04 08:00:00,1.54163,1.54218,1.54161,1.54201,1629400006.0
2005-05-04 08:05:00,1.54222,1.54234,1.5417,1.5422,1523999992.0
2005-05-04 08:10:00,1.54176,1.54254,1.54169,1.5421,1359500005.0
2005-05-04 08:15:00,1.54225,1.54245,1.54121,1.5418,1628800007.0
2005-05-04 08:20:00,1.54154,1.5421,1.54153,1.54191,1462500008.0
2005-05-04 08:25:00,1.54199,1.54208,1.54171,1.542,972299996.0
2005-05-04 08:30:00,1.54178,1.54201,1.54152,1.54171,1496000016.0
2005-05-04 08:35:00,1.54165,1.5418,1.54153,1.54175,1072799999.0
2005-05-04 08:40:00,1.54156,1.54216,1.54139,1.54204,1146099996.0
2005-05-04 08:45:00,1.542,1.5421,1.5416,1.54174,1180300000.0
2005-05-04 08:50:00,1.5418,1.5422,1.54165,1.54207,1324300001.0
2005-05-04 08:55:00,1.54201,1.54226,1.54186,1.54205,1222700004.0
2005-05-04 09:00:00,1.5421,1.54245,1.54177,1.54235,1041199996.0
2005-05-04 09:05:00,1.54243,1.54278,1.54227,1.54236,1452499999.0
2005-05-04 09:10:00,1.54246,1.54255,1.54217,1.54236,1300500004.0
2005-05-04 09:15:00,1.54249,1.54253,1.54218,1.54239,1273600006.0
2005-05-04 09:20:00,1.5424,1.54243,1.54209,1.54227,1398699998.0
2005-05-04 09:25:00,1.54222,1.5426,1.54202,1.54253,1230800009.0
2005-05-04 09:30:00,1.54236,1.54253,1.5422,1.54235,1348800004.0
2005-05-04 09:35:00,1.54236,1.54248,1.54204,1.54215,1560000004.0
2005-05-04 09:40:00,1.5422,1.54253,1.54177,1.5422,1152700005.0
2005-05-04 09:45:00,1.54237,1.54259,1.54216,1.5422,1078599998.0
2005-05-04 09:50:00,1.54252,1.54262,1.54211,1.54248,1318500000.0
2005-05-04 09:55:00,1.5424,1.54264,1.54225,1.54249,1505300004.0
2005-05-04 10:00:00,1.54239,1.54254,1.54218,1.54223,1487400004.0
2005-05-04 10:05:00,1.54232,1.54232,1.54195,1.54208,1627900011.0
2005-05-04 10:10:00,1.54209,1.54235,1.54183,1.54219,1276900005.0
2005-05-04 10:15:00,1.54212,1.54222,1.54192,1.54222,1412900006.0
2005-05-04 10:20:00,1.54197,1.54228,1.54177,1.54213,1388500007.0
2005-05-04 10:25:00,1.54211,1.54224,1.54173,1.54199,1772700009.0
2005-05-04 10:30:00,1.54209,1.54223,1.54186,1.54215,1556800005.0
2005-05-04 10:35:00,1.54205,1.5424,1.54188,1.54218,1440600004.0
2005-05-04 10:40:00,1.54215,1.54235,1.54189,1.54226,1563500007.0
2005-05-04 10:45:00,1.5423,1.54235,1.54194,1.54221,1137200001.0
2005-05-04 10:50:00,1.54196,1.54225,1.5419,1.54194,1457500002.0
2005-05-04 10:55:00,1.54205,1.54228,1.54183,1.54205,1401700010.0
2005-05-04 11:00:00,1.54218,1.5423,1.54163,1.54179,1311899997.0
2005-05-04 11:05:00,1.54191,1.54227,1.54182,1.54209,1193500010.0
2005-05-04 11:10:00,1.542,1.54238,1.54192,1.54235,964100003.0
2005-05-04 11:15:00,1.54218,1.54243,1.54196,1.54214,1158200012.0
2005-05-04 11:20:00,1.54216,1.54228,1.54176,1.54216,1808600005.0
2005-05-04 11:25:00,1.54194,1.54235,1.54183,1.54207,1085500004.0
2005-05-04 11:30:00,1.54222,1.54254,1.5421,1.54237,1585100001.0
2005-05-04 11:35:00,1.54232,1.54263,1.54217,1.54229,1502400007.0
2005-05-04 11:40:00,1.54206,1.54235,1.54206,1.5422,1813999992.0
2005-05-04 11:45:00,1.54226,1.54243,1.54181,1.54184,1286500000.0
2005-05-04 11:50:00,1.54215,1.54228,1.54184,1.54197,1811400005.0
2005-05-04 11:55:00,1.54212,1.54237,1.54193,1.5423,1481000007.0
2005-05-04 12:00:00,1.54235,1.54235,1.54182,1.54216,1486800014.0
2005-05-04 12:05:00,1.54222,1.54227,1.54199,1.54213,1162400001.0
2005-05-04 12:10:00,1.5419,1.54245,1.54126,1.5423,1384500012.0
2005-05-04 12:15:00,1.54247,1.54255,1.54216,1.54235,1224000005.0
2005-05-04 12:20:00,1.54225,1.54231,1.5419,1.54231,1252200012.0
2005-05-04 12:25:00,1.54226,1.54236,1.54188,1.54201,1428700005.0
2005-05-04 12:30:00,1.54201,1.54201,1.54146,1.5418,1386799995.0
2005-05-04 12:35:00,1.54185,1.54189,1.54155,1.54166,1099500009.0
2005-05-04 12:40:00,1.54164,1.54188,1.54131,1.54144,1683899998.0
2005-05-04 12:45:00,1.54169,1.54191,1.54148,1.54169,1330199994.0
2005-05-04 12:50:00,1.54147,1.54162,1.54106,1.54115,1426700008.0
2005-05-04 12:55:00,1.54119,1.54156,1.54108,1.54131,1374700006.0
2005-05-04 13:00:00,1.54131,1.54148,1.54094,1.54122,1167000002.0
2005-05-04 13:05:00,1.54123,1.54143,1.54107,1.54127,1619699999.0
2005-05-04 13:10:00,1.54108,1.54162,1.54108,1.54135,1545399996.0
2005-05-04 13:15:00,1.5415,1.54165,1.54117,1.54153,1594899999.0
2005-05-04 13:20:00,1.54155,1.54155,1.54122,1.54144,1502100002.0
2005-05-04 13:25:00,1.54139,1.54155,1.54116,1.54127,1567199984.0
2005-05-04 13:30:00,1.54138,1.5415,1.5411,1.5413,1591700002.0
2005-05-04 13:35:00,1.54119,1.54135,1.54093,1.54098,1441299998.0
2005-05-04 13:40:00,1.54109,1.54131,1.54084,1.54104,1091000001.0
2005-05-04 13:45:00,1.5411,1.54116,1.54071,1.54103,1149100003.0
2005-05-04 13:50:00,1.54108,1.54115,1.54056,1.54107,1270099999.0
2005-05-04 13:55:00,1.54108,1.54119,1.54087,1.54115,1860400005.0
2005-05-04 14:00:00,1.54108,1.54131,1.54072,1.541,1617900003.0
2005-05-04 14:05:00,1.54102,1.54117,1.54083,1.54107,1404200001.0
2005-05-04 14:10:00,1.54096,1.54112,1.54061,1.54071,1496100000.0
2005-05-04 14:15:00,1.54068,1.54092,1.54041,1.54048,1738699999.0
2005-05-04 14:20:00,1.54033,1.54089,1.54022,1.5408,1558900004.0
2005-05-04 14:25:00,1.54083,1.54086,1.54045,1.54072,1502000004.0
2005-05-04 14:30:00,1.54071,1.54097,1.54018,1.54041,1807400003.0
2005-05-04 14:35:00,1.54034,1.54052,1.5401,1.54048,1770300006.0
2005-05-04 14:40:00,1.54049,1.54062,1.54025,1.54043,1911000007.0
2005-05-04 14:45:00,1.54028,1.54057,1.54021,1.54032,1541600012.0
2005-05-04 14:50:00,1.54055,1.54061,1.54009,1.5403,1166600003.0
2005-05-04 14:55:00,1.54026,1.5405,1.54012,1.54035,1017600009.0
2005-05-04 15:00:00,1.5403,1.54075,1.54021,1.54075,1612900005.0
2005-05-04 15:05:00,1.5405,1.54099,1.54028,1.54083,1626200002.0
2005-05-04 15:10:00,1.54085,1.5412,1.54071,1.54096,1065000002.0
2005-05-04 15:15:00,1.54116,1.54118,1.5405,1.5407,1764100000.0
2005-05-04 15:20:00,1.54048,1.54089,1.54036,1.5408,1071599998.0
2005-05-04 15:25:00,1.54087,1.54093,1.54013,1.54016,1088699999.0
2005-05-04 15:30:00,1.54027,1.54051,1.54013,1.54014,1367500001.0
2005-05-04 15:35:00,1.54042,1.54054,1.54009,1.54018,1370200002.0
2005-05-04 15:40:00,1.54025,1.54054,1.54015,1.54047,1420899998.0
2005-05-04 15:45:00,1.54051,1.54073,1.5403,1.54058,1729500015.0
2005-05-04 15:50:00,1.54063,1.54066,1.5403,1.54065,1350100009.0
2005-05-04 15:55:00,1.54032,1.5407,1.54018,1.54051,1451100010.0
2005-05-04 16:00:00,1.54028,1.54063,1.54016,1.54063,1347100001.0
2005-05-04 16:05:00,1.54064,1.54088,1.5402,1.54074,1566000001.0
2005-05-04 16:10:00,1.5407,1.5408,1.54007,1.54037,1551999985.0
2005-05-04 16:15:00,1.54024,1.54061,1.54004,1.54058,1574500009.0
2005-05-04 16:20:00,1.54042,1.54067,1.54013,1.54055,1217000008.0
2005-05-04 16:25:00,1.54042,1.5406,1.54001,1.54052,1405099999.0
2005-05-04 16:30:00,1.54036,1.54059,1.54017,1.54054,1128900000.0
2005-05-04 16:35:00,1.54063,1.54082,1.54048,1.5407,1191600006.0
2005-05-04 16:40:00,1.5407,1.54083,1.54031,1.5406,1062999998.0
2005-05-04 16:45:00,1.54051,1.54155,1.5404,1.54091,1646400005.0
2005-05-04 16:50:00,1.54078,1.54118,1.54062,1.54071,1509800000.0
2005-05-04 16:55:00,1.54075,1.54134,1.54068,1.54126,1404200007.0
2005-05-04 17:00:00,1.54122,1.54132,1.54092,1.54108,1583199988.0
2005-05-04 17:05:00,1.54119,1.54135,1.54101,1.54124,1518899998.0
2005-05-04 17:10:00,1.54136,1.5414,1.54093,1.54114,1291700011.0
2005-05-04 17:15:00,1.54127,1.54136,1.54091,1.54112,1881200009.0
2005-05-04 17:20:00,1.54118,1.54174,1.54104,1.54158,1264600010.0
2005-05-04 17:25:00,1.5416,1.54201,1.54147,1.54197,1486000009.0
2005-05-04 17:30:00,1.54179,1.54208,1.54167,1.54194,1776100005.0
2005-05-04 17:35:00,1.54188,1.54231,1.54166,1.54184,1461000002.0
2005-05-04 17:40:00,1.5417,1.54199,1.54152,1.54186,1396000003.0
2005-05-04 17:45:00,1.5418,1.54236,1.54169,1.54229,1842399992.0
2005-05-04 17:50:00,1.54213,1.54252,1.54204,1.54238,1301100001.0
2005-05-04 17:55:00,1.54243,1.5427,1.54224,1.54249,1739800003.0
2005-05-04 18:00:00,1.54257,1.5429,1.54247,1.5429,8279700060.0
2005-05-04 18:05:00,1.5429,1.5433,1.54262,1.54277,8092400060.0
2005-05-04 18:10:00,1.54294,1.54298,1.54254,1.5429,8451100030.0
2005-05-04 18:15:00,1.54278,1.5431,1.54245,1.54277,7646200022.0
2005-05-04 18:20:00,1.54277,1.5429,1.54256,1.5429,4109300009.0
2005-05-04 18:25:00,1.54278,1.54292,1.5426,1.54264,2899100015.0
2005-05-04 18:30:00,1.54269,1.54293,1.54258,1.54261,3252900007.0
2005-05-04 18:35:00,1.54272,1.54298,1.54247,1.54298,8554100034.0
2005-05-04 18:40:00,1.5429,1.5431,1.5426,1.54285,4921500025.0
2005-05-04 18:45:00,1.54275,1.54303,1.54255,1.54295,2715000004.0
2005-05-04 18:50:00,1.54295,1.54306,1.54255,1.543,5809399994.0
2005-05-04 18:55:00,1.54299,1.54314,1.54256,1.54282,5872200000.0
2005-05-04 19:00:00,1.54277,1.54305,1.54255,1.5429,2745699994.0
2005-05-04 19:05:00,1.54294,1.54312,1.54277,1.54286,6924700017.0
2005-05-04 19:10:00,1.54296,1.5433,1.54261,1.54295,4018000013.0
2005-05-04 19:15:00,1.54287,1.54319,1.54258,1.54296,4296100009.0
2005-05-04 19:20:00,1.54298,1.54332,1.54272,1.54318,3618300016.0
2005-05-04 19:25:00,1.54299,1.54337,1.54264,1.54267,4240800007.0
2005-05-04 19:30:00,1.54295,1.54323,1.54267,1.5428,4859800011.0
2005-05-04 19:35:00,1.54278,1.543,1.54253,1.5428,4228600005.0
2005-05-04 19:40:00,1.5429,1.54304,1.5427,1.54281,2987500019.0
2005-05-04 19:45:00,1.54295,1.54306,1.54262,1.54284,3113300000.0
2005-05-04 19:50:00,1.54273,1.54306,1.54259,1.54285,1841999995.0
2005-05-04 19:55:00,1.54311,1.54337,1.54293,1.54312,6482600011.0
2005-05-04 20:00:00,1.54334,1.5434,1.54299,1.54322,2294400013.0
2005-05-04 20:05:00,1.5432,1.54335,1.54299,1.54307,2784900005.0
2005-05-04 20:10:00,1.54304,1.5435,1.54295,1.5434,3228300010.0
2005-05-04 20:15:00,1.54339,1.5436,1.5433,1.5436,4079400020.0
2005-05-04 20:20:00,1.5435,1.5436,1.54285,1.54308,3703400016.0
2005-05-04 20:25:00,1.54302,1.5432,1.5427,1.54284,5826700020.0
2005-05-04 20:30:00,1.5431,1.5431,1.54268,1.54278,2507999998.0
2005-05-04 20:35:00,1.54295,1.54322,1.54276,1.54302,4634700016.0
2005-05-04 20:40:00,1.54303,1.54336,1.54265,1.54285,4315200021.0
2005-05-04 20:45:00,1.54267,1.54311,1.54255,1.54295,4244599999.0
2005-05-04 20:50:00,1.5431,1.5431,1.54275,1.54291,4819999986.0
2005-05-04 20:55:00,1.5429,1.5431,1.5429,1.5429,3878599999.0
2005-05-04 21:00:00,1.5431,1.5431,1.54263,1.54287,6996400006.0
2005-05-04 21:05:00,1.54288,1.54313,1.5426,1.54287,3026600013.0
2005-05-04 21:10:00,1.543,1.54305,1.54238,1.54267,3997500009.0
2005-05-04 21:15:00,1.54274,1.54297,1.54229,1.54269,3805600005.0
2005-05-04 21:20:00,1.54262,1.54312,1.5426,1.54268,3726800000.0
2005-05-04 21:25:00,1.54276,1.54303,1.54233,1.54279,3646500014.0
2005-05-04 21:30:00,1.54274,1.54295,1.54256,1.54256,4628300002.0
2005-05-04 21:35:00,1.54287,1.54293,1.54254,1.54268,2163100004.0
2005-05-04 21:40:00,1.54281,1.54306,1.5425,1.54295,4145300000.0
2005-05-04 21:45:00,1.54277,1.54295,1.54264,1.54278,4757700003.0
2005-05-04 21:50:00,1.54261,1.54287,1.54241,1.5427,3558300012.0
2005-05-04 21:55:00,1.5425,1.54293,1.54238,1.5427,3526300016.0
2005-05-04 22:00:00,1.54276,1.54292,1.54251,1.54282,3295300002.0
2005-05-04 22:05:00,1.54294,1.54309,1.54225,1.54263,2180299995.0
2005-05-04 22:10:00,1.54247,1.54295,1.54236,1.5428,1912600009.0
2005-05-04 22:15:00,1.54267,1.54325,1.54246,1.54274,1526000006.0
2005-05-04 22:20:00,1.54285,1.54298,1.5425,1.5425,1873000014.0
2005-05-04 22:25:00,1.54267,1.5428,1.54218,1.5428,3206300001.0
2005-05-04 22:30:00,1.54275,1.54308,1.54235,1.54296,2283600002.0
2005-05-04 22:35:00,1.54315,1.54321,1.54249,1.54295,2571299989.0
2005-05-04 22:40:00,1.54295,1.54311,1.54227,1.54282,3750600025.0
2005-05-04 22:45:00,1.543,1.54302,1.54244,1.54268,1759299999.0
2005-05-04 22:50:00,1.54262,1.54306,1.5423,1.54287,1915400000.0
2005-05-04 22:55:00,1.54267,1.54308,1.54237,1.54237,2035299999.0
2005-05-04 23:00:00,1.54276,1.5432,1.54248,1.54264,1489600002.0
2005-05-04 23:05:00,1.54277,1.54325,1.54255,1.54321,1787999996.0
2005-05-04 23:10:00,1.54317,1.54345,1.54282,1.54309,1479500008.0
2005-05-04 23:15:00,1.54289,1.54354,1.54289,1.54298,1699700011.0
2005-05-04 23:20:00,1.54318,1.54345,1.54272,1.54323,1393999994.0
2005-05-04 23:25:00,1.5431,1.54332,1.5426,1.54304,1848699994.0
2005-05-04 23:30:00,1.54322,1.54322,1.54238,1.54245,1096600003.0
2005-05-04 23:35:00,1.54247,1.54302,1.54238,1.54272,1176400002.0
2005-05-04 23:40:00,1.54263,1.54283,1.54222,1.54254,1606699999.0
2005-05-04 23:45:00,1.54267,1.54316,1.54244,1.54275,1126100003.0
2005-05-04 23:50:00,1.54253,1.54318,1.54239,1.54264,1225200007.0
2005-05-04 23:55:00,1.5428,1.54296,1.54257,1.54285,872800006.0
2005-05-05 00:00:00,1.5424,1.54272,1.54227,1.5424,1504700003.0
2005-05-05 00:05:00,1.54234,1.54255,1.54214,1.54248,926600004.0
2005-05-05 00:10:00,1.5423,1.54258,1.54219,1.54245,869200002.0
2005-05-05 00:15:00,1.54234,1.54274,1.54215,1.54264,1510400005.0
2005-05-05 00:20:00,1.54263,1.54267,1.54221,1.54255,1223000005.0
2005-05-05 00:25:00,1.5425,1.54256,1.54224,1.5424,1108600003.0
2005-05-05 00:30:00,1.5425,1.54265,1.54222,1.54248,1376800000.0
2005-05-05 00:35:00,1.5424,1.54264,1.54221,1.54256,1215499999.0
2005-05-05 00:40:00,1.54254,1.54254,1.5419,1.54239,1543200000.0
2005-05-05 00:45:00,1.54231,1.54247,1.54213,1.54231,1061000009.0
2005-05-05 00:50:00,1.54228,1.54271,1.54197,1.54245,1517299998.0
2005-05-05 00:55:00,1.5426,1.54268,1.54215,1.54263,1140300005.0
2005-05-05 01:00:00,1.5425,1.5427,1.54234,1.54246,2013800008.0
2005-05-05 01:05:00,1.5426,1.54268,1.54225,1.54259,1402800003.0
2005-05-05 01:10:00,1.54267,1.54272,1.54231,1.54259,1435099995.0
2005-05-05 01:15:00,1.54265,1.54274,1.54212,1.54249,1316699998.0
2005-05-05 01:20:00,1.5426,1.54272,1.54223,1.54242,1252300001.0
2005-05-05 01:25:00,1.54242,1.54286,1.54219,1.54242,1306199997.0
2005-05-05 01:30:00,1.54243,1.54267,1.54214,1.54265,1582800003.0
2005-05-05 01:35:00,1.54262,1.54274,1.54233,1.54242,1705999993.0
2005-05-05 01:40:00,1.5426,1.54265,1.54238,1.54265,966000000.0
2005-05-05 01:45:00,1.54255,1.54271,1.54223,1.5425,1310400009.0
2005-05-05 01:50:00,1.54257,1.54268,1.54239,1.5425,1007200003.0
2005-05-05 01:55:00,1.5426,1.54262,1.54225,1.54252,1003800001.0
2005-05-05 02:00:00,1.54255,1.54282,1.54241,1.54272,1257100002.0
2005-05-05 02:05:00,1.54274,1.54277,1.5423,1.54242,1254399998.0
2005-05-05 02:10:00,1.54245,1.5428,1.54223,1.5428,988800005.0
2005-05-05 02:15:00,1.5427,1.54275,1.5423,1.5426,1076300001.0
2005-05-05 02:20:00,1.5426,1.54277,1.54251,1.5427,1442199995.0
2005-05-05 02:25:00,1.54258,1.54278,1.54238,1.54272,1768200005.0
2005-05-05 02:30:00,1.54242,1.54275,1.54231,1.5426,1234100004.0
2005-05-05 02:35:00,1.54278,1.54284,1.54244,1.54244,1756900009.0
2005-05-05 02:40:00,1.54274,1.54277,1.54206,1.5423,1262299995.0
2005-05-05 02:45:00,1.54262,1.54281,1.54242,1.5427,1001300006.0
2005-05-05 02:50:00,1.5427,1.54275,1.54196,1.54271,841000002.0
2005-05-05 02:55:00,1.54221,1.54268,1.54217,1.54252,1509199996.0
2005-05-05 03:00:00,1.54254,1.5427,1.54225,1.54253,1076799996.0
2005-05-05 03:05:00,1.5426,1.54279,1.54237,1.54237,1266000010.0
2005-05-05 03:10:00,1.54235,1.54286,1.5421,1.54263,1653100013.0
2005-05-05 03:15:00,1.54268,1.54275,1.54244,1.54256,1077400008.0
2005-05-05 03:20:00,1.5425,1.54278,1.54223,1.54258,957300003.0
2005-05-05 03:25:00,1.54268,1.54282,1.54234,1.54281,924599999.0
2005-05-05 03:30:00,1.54256,1.54282,1.54233,1.54255,1144499998.0
2005-05-05 03:35:00,1.5426,1.54275,1.54241,1.54262,1184200011.0
2005-05-05 03:40:00,1.54263,1.54265,1.5423,1.54247,1417000012.0
2005-05-05 03:45:00,1.54265,1.54273,1.54206,1.54255,1276800002.0
2005-05-05 03:50:00,1.54256,1.5429,1.54249,1.5428,1230499999.0
2005-05-05 03:55:00,1.54286,1.54319,1.54264,1.54283,1348100003.0
2005-05-05 04:00:00,1.54295,1.54302,1.54269,1.5429,910599995.0
2005-05-05 04:05:00,1.54278,1.54301,1.54242,1.54281,1398900005.0
2005-05-05 04:10:00,1.5427,1.54285,1.54245,1.54261,1181400009.0
2005-05-05 04:15:00,1.54265,1.54268,1.54221,1.54235,1176800005.0
2005-05-05 04:20:00,1.54223,1.54257,1.54219,1.5423,1541700001.0
2005-05-05 04:25:00,1.54249,1.54282,1.54238,1.54265,1387599995.0
2005-05-05 04:30:00,1.54238,1.54282,1.54233,1.5426,995800004.0
2005-05-05 04:35:00,1.54247,1.54275,1.54221,1.54242,1401300007.0
2005-05-05 04:40:00,1.54247,1.54258,1.54225,1.5425,1190200002.0
2005-05-05 04:45:00,1.5421,1.54257,1.54204,1.5424,1236700002.0
2005-05-05 04:50:00,1.54234,1.54266,1.54223,1.54235,716799994.0
2005-05-05 04:55:00,1.54232,1.5427,1.54229,1.5425,826499995.0
2005-05-05 05:00:00,1.5423,1.54255,1.54205,1.54232,1575400003.0
2005-05-05 05:05:00,1.5425,1.54256,1.54211,1.54222,1655800013.0
2005-05-05 05:10:00,1.54254,1.54268,1.54227,1.5425,1105300001.0
2005-05-05 05:15:00,1.54257,1.54265,1.54236,1.54253,482200002.0
2005-05-05 05:20:00,1.54254,1.54279,1.54215,1.54242,1411100010.0
2005-05-05 05:25:00,1.54223,1.54263,1.54217,1.54257,1318899996.0
2005-05-05 05:30:00,1.54232,1.54255,1.54212,1.54248,1022700001.0
2005-05-05 05:35:00,1.5425,1.54268,1.54225,1.54235,1206800000.0
2005-05-05 05:40:00,1.54255,1.54255,1.54211,1.54219,1245200002.0
2005-05-05 05:45:00,1.5425,1.54257,1.54202,1.54242,1419599999.0
2005-05-05 05:50:00,1.54255,1.54258,1.54213,1.54245,2130500009.0
2005-05-05 05:55:00,1.54228,1.54255,1.54202,1.54237,1294500007.0
2005-05-05 06:00:00,1.5425,1.54264,1.54223,1.5426,1366500003.0
2005-05-05 06:05:00,1.5425,1.54265,1.54225,1.5424,1378200004.0
2005-05-05 06:10:00,1.54268,1.54282,1.54242,1.54263,1080600006.0
2005-05-05 06:15:00,1.54272,1.54275,1.54228,1.54265,1257299998.0
2005-05-05 06:20:00,1.5427,1.54287,1.54241,1.54277,1286399998.0
2005-05-05 06:25:00,1.5428,1.54287,1.54253,1.54274,1307700003.0
2005-05-05 06:30:00,1.54235,1.54275,1.5422,1.54275,1318699996.0
2005-05-05 06:35:00,1.54255,1.54285,1.54233,1.5425,1196500002.0
2005-05-05 06:40:00,1.54258,1.54287,1.54228,1.54286,1241500002.0
2005-05-05 06:45:00,1.54285,1.54323,1.54251,1.54323,1393600001.0
2005-05-05 06:50:00,1.54317,1.54333,1.54285,1.54317,1309400006.0
2005-05-05 06:55:00,1.54311,1.54355,1.54297,1.54303,1592800010.0
2005-05-05 07:00:00,1.54287,1.54301,1.54242,1.54292,1328699995.0
2005-05-05 07:05:00,1.54272,1.54314,1.54254,1.54271,1342800006.0
2005-05-05 07:10:00,1.54274,1.54295,1.5427,1.54295,989200001.0
2005-05-05 07:15:00,1.54292,1.54295,1.54234,1.54274,1044399996.0
2005-05-05 07:20:00,1.54276,1.54294,1.54249,1.54287,1367400007.0
2005-05-05 07:25:00,1.54286,1.54329,1.54274,1.54285,1566500002.0
2005-05-05 07:30:00,1.54305,1.54325,1.54296,1.54309,1111000006.0
2005-05-05 07:35:00,1.54318,1.54338,1.54293,1.54307,1315399999.0
2005-05-05 07:40:00,1.54292,1.54325,1.5429,1.54311,1297200007.0
2005-05-05 07:45:00,1.54323,1.54346,1.5431,1.5431,1471900001.0
2005-05-05 07:50:00,1.54299,1.54336,1.54299,1.54325,1138100009.0
2005-05-05 07:55:00,1.54318,1.54363,1.54308,1.54308,1231599995.0
2005-05-05 08:00:00,1.54315,1.54345,1.54301,1.5434,1160699997.0
2005-05-05 08:05:00,1.5434,1.5435,1.54303,1.54335,1401799998.0
2005-05-05 08:10:00,1.54315,1.54359,1.54315,1.54322,1352300001.0
2005-05-05 08:15:00,1.54326,1.54353,1.54309,1.54332,1339600003.0
2005-05-05 08:20:00,1.54332,1.54348,1.54301,1.54324,1549400007.0
2005-05-05 08:25:00,1.54329,1.54364,1.54319,1.5436,916799998.0
2005-05-05 08:30:00,1.5435,1.5435,1.54298,1.54313,1445099997.0
2005-05-05 08:35:00,1.5432,1.54334,1.54292,1.54315,1204000010.0
2005-05-05 08:40:00,1.54317,1.54373,1.54304,1.54373,1160399999.0
2005-05-05 08:45:00,1.54382,1.54382,1.54323,1.54361,1467899999.0
2005-05-05 08:50:00,1.54363,1.54369,1.54331,1.54336,1415200003.0
2005-05-05 08:55:00,1.54339,1.54364,1.54301,1.54355,598299997.0
2005-05-05 09:00:00,1.54336,1.54368,1.54336,1.54364,826700002.0
2005-05-05 09:05:00,1.54361,1.54364,1.54325,1.54356,1193999993.0
2005-05-05 09:10:00,1.54341,1.54361,1.54326,1.5433,1564000004.0
2005-05-05 09:15:00,1.5432,1.54363,1.54289,1.54363,1440400002.0
2005-05-05 09:20:00,1.5436,1.54395,1.54344,1.54369,1465500002.0
2005-05-05 09:25:00,1.54375,1.54416,1.54357,1.54408,1613900004.0
2005-05-05 09:30:00,1.5442,1.54521,1.5442,1.54506,1247299999.0
2005-05-05 09:35:00,1.54535,1.5455,1.54502,1.54535,1363799992.0
2005-05-05 09:40:00,1.54539,1.54573,1.54526,1.54526,1082200010.0
2005-05-05 09:45:00,1.54548,1.54571,1.54513,1.54521,1545000010.0
2005-05-05 09:50:00,1.54532,1.5458,1.54506,1.54555,1435900008.0
2005-05-05 09:55:00,1.5457,1.5458,1.54524,1.54546,1399199996.0
2005-05-05 10:00:00,1.54548,1.54557,1.54523,1.54538,1622800017.0
2005-05-05 10:05:00,1.54549,1.54563,1.54527,1.54532,1519600005.0
2005-05-05 10:10:00,1.54531,1.54537,1.54499,1.54531,1377499992.0
2005-05-05 10:15:00,1.54525,1.54554,1.54509,1.54549,1346400003.0
2005-05-05 10:20:00,1.54524,1.54546,1.545,1.54525,1331900013.0
2005-05-05 10:25:00,1.5452,1.54528,1.54481,1.54489,1439600008.0
2005-05-05 10:30:00,1.545,1.54528,1.5449,1.54509,1532100004.0
2005-05-05 10:35:00,1.54516,1.54554,1.54512,1.54538,1387599995.0
2005-05-05 10:40:00,1.5453,1.54551,1.54494,1.54539,1773400005.0
2005-05-05 10:45:00,1.54545,1.54559,1.54492,1.54506,1342499995.0
2005-05-05 10:50:00,1.54487,1.54505,1.54401,1.54435,1540100010.0
2005-05-05 10:55:00,1.54441,1.54509,1.54424,1.54489,1534300007.0
2005-05-05 11:00:00,1.54535,1.54546,1.54492,1.54543,1497499997.0
2005-05-05 11:05:00,1.54525,1.54564,1.5449,1.54503,1464900004.0
2005-05-05 11:10:00,1.54489,1.54502,1.54443,1.54463,1671500004.0
2005-05-05 11:15:00,1.54455,1.54472,1.54441,1.54459,1253500006.0
2005-05-05 11:20:00,1.5445,1.54473,1.54438,1.5446,1414200008.0
2005-05-05 11:25:00,1.54465,1.54486,1.54444,1.5447,1136500004.0
2005-05-05 11:30:00,1.54466,1.54497,1.54452,1.5449,1828200001.0
2005-05-05 11:35:00,1.54481,1.54528,1.5447,1.54511,1288199999.0
2005-05-05 11:40:00,1.54489,1.54529,1.54489,1.54525,1668000005.0
2005-05-05 11:45:00,1.54515,1.54531,1.54488,1.54491,1197500003.0
2005-05-05 11:50:00,1.5451,1.54521,1.5449,1.54497,1571500006.0
2005-05-05 11:55:00,1.54511,1.54533,1.54493,1.54527,1622600001.0
2005-05-05 12:00:00,1.54539,1.54548,1.54513,1.5453,1357800019.0
2005-05-05 12:05:00,1.54522,1.5454,1.54487,1.54525,1177400001.0
2005-05-05 12:10:00,1.54522,1.54536,1.54497,1.54521,1565899999.0
2005-05-05 12:15:00,1.54528,1.54535,1.54502,1.54522,1410900005.0
2005-05-05 12:20:00,1.54513,1.54533,1.54478,1.54518,1236900002.0
2005-05-05 12:25:00,1.54514,1.54528,1.5448,1.54515,1860399995.0
2005-05-05 12:30:00,1.54506,1.54531,1.54499,1.5452,1116599998.0
2005-05-05 12:35:00,1.54509,1.5453,1.54489,1.54518,1604300007.0
2005-05-05 12:40:00,1.54508,1.54532,1.54496,1.54523,1177700001.0
2005-05-05 12:45:00,1.545,1.54532,1.54482,1.54525,1452300007.0
2005-05-05 12:50:00,1.54508,1.54529,1.54478,1.54507,1597700006.0
2005-05-05 12:55:00,1.54518,1.54532,1.54499,1.54517,1137099999.0
2005-05-05 13:00:00,1.54529,1.54538,1.54493,1.54507,947100001.0
2005-05-05 13:05:00,1.54503,1.54537,1.54499,1.54524,1380200013.0
2005-05-05 13:10:00,1.54535,1.54548,1.54518,1.54526,1274700006.0
2005-05-05 13:15:00,1.54532,1.54549,1.54512,1.54514,1438299999.0
2005-05-05 13:20:00,1.54526,1.54543,1.54501,1.54525,1262600011.0
2005-05-05 13:25:00,1.54531,1.54544,1.54493,1.54526,1736400007.0
2005-05-05 13:30:00,1.5452,1.54538,1.54511,1.54519,1064799997.0
2005-05-05 13:35:00,1.54522,1.54545,1.54508,1.5452,1166599997.0
2005-05-05 13:40:00,1.54535,1.54547,1.54509,1.5453,1258200001.0
2005-05-05 13:45:00,1.5453,1.54548,1.54501,1.5454,1248600004.0
2005-05-05 13:50:00,1.54534,1.5456,1.54511,1.54527,1415699997.0
2005-05-05 13:55:00,1.54535,1.54545,1.54516,1.54545,1387299997.0
2005-05-05 14:00:00,1.54526,1.54558,1.545,1.5453,1719200010.0
2005-05-05 14:05:00,1.54545,1.54574,1.54515,1.54568,1018900002.0
2005-05-05 14:10:00,1.54555,1.54568,1.54532,1.54534,1364299999.0
2005-05-05 14:15:00,1.54551,1.54568,1.54528,1.54562,1375600000.0
2005-05-05 14:20:00,1.54548,1.54571,1.54524,1.54534,1775899999.0
2005-05-05 14:25:00,1.54555,1.54563,1.54521,1.54563,1108500007.0
2005-05-05 14:30:00,1.54565,1.54573,1.54528,1.5455,1864499997.0
2005-05-05 14:35:00,1.54552,1.54567,1.5451,1.54521,1477200010.0
2005-05-05 14:40:00,1.54533,1.5456,1.54519,1.54526,1538400005.0
2005-05-05 14:45:00,1.54544,1.54557,1.54521,1.54543,1042799998.0
2005-05-05 14:50:00,1.54553,1.54568,1.54531,1.54557,1886600000.0
2005-05-05 14:55:00,1.54526,1.54568,1.54526,1.54539,1284400007.0
2005-05-05 15:00:00,1.54539,1.54591,1.54535,1.54579,1296600004.0
2005-05-05 15:05:00,1.54583,1.54666,1.5455,1.54655,1465800006.0
2005-05-05 15:10:00,1.54657,1.54691,1.54631,1.54671,1339500003.0
2005-05-05 15:15:00,1.54661,1.54672,1.54636,1.54663,1639800007.0
2005-05-05 15:20:00,1.54645,1.54688,1.54632,1.54688,1517499992.0
2005-05-05 15:25:00,1.54699,1.5475,1.54681,1.54681,1360400002.0
2005-05-05 15:30:00,1.547,1.54701,1.54668,1.54682,1288399997.0
2005-05-05 15:35:00,1.54687,1.54728,1.54673,1.54675,1393200005.0
2005-05-05 15:40:00,1.54686,1.54705,1.54667,1.54688,1541500002.0
2005-05-05 15:45:00,1.54702,1.54749,1.54682,1.54749,1591500012.0
2005-05-05 15:50:00,1.54724,1.54762,1.5471,1.54753,1307499999.0
2005-05-05 15:55:00,1.54759,1.54804,1.54722,1.54783,1857200009.0
2005-05-05 16:00:00,1.54773,1.54827,1.54759,1.54808,1729700008.0
2005-05-05 16:05:00,1.54828,1.54828,1.5478,1.54809,1669300013.0
2005-05-05 16:10:00,1.54816,1.54822,1.54769,1.54799,1771800007.0
2005-05-05 16:15:00,1.54769,1.54808,1.54769,1.54777,1411799995.0
2005-05-05 16:20:00,1.54785,1.54799,1.54758,1.54776,1783199986.0
2005-05-05 16:25:00,1.5479,1.54825,1.54773,1.54825,1568000000.0
2005-05-05 16:30:00,1.54798,1.54825,1.54778,1.5482,1236799995.0
2005-05-05 16:35:00,1.5479,1.54822,1.54775,1.54813,1795499993.0
2005-05-05 16:40:00,1.54797,1.54823,1.54783,1.54808,1138299999.0
2005-05-05 16:45:00,1.54781,1.54799,1.54752,1.5478,1327999992.0
2005-05-05 16:50:00,1.54776,1.54783,1.54747,1.54767,1434300003.0
2005-05-05 16:55:00,1.54779,1.54807,1.54762,1.54784,1441100005.0
2005-05-05 17:00:00,1.54763,1.54809,1.54761,1.54779,1711200004.0
2005-05-05 17:05:00,1.54779,1.54796,1.54761,1.54783,1701100017.0
2005-05-05 17:10:00,1.54786,1.54792,1.54743,1.54762,1247000004.0
2005-05-05 17:15:00,1.54768,1.54791,1.54755,1.54784,1442299998.0
2005-05-05 17:20:00,1.54782,1.54789,1.54747,1.54748,1565600003.0
2005-05-05 17:25:00,1.54763,1.54778,1.54739,1.54763,1494500013.0
2005-05-05 17:30:00,1.54747,1.54766,1.54732,1.54766,1257900003.0
2005-05-05 17:35:00,1.5476,1.54799,1.54747,1.54797,1507200006.0
2005-05-05 17:40:00,1.54782,1.54803,1.5476,1.54795,1128100008.0
2005-05-05 17:45:00,1.54791,1.54816,1.54773,1.54789,2232000015.0
2005-05-05 17:50:00,1.54783,1.54832,1.54775,1.54789,1522200013.0
2005-05-05 17:55:00,1.54787,1.54821,1.54781,1.54819,1307600002.0
2005-05-05 18:00:00,1.54815,1.5484,1.5479,1.5482,7375099999.0
2005-05-05 18:05:00,1.548,1.5482,1.54792,1.54806,5295900000.0
2005-05-05 18:10:00,1.5482,1.54828,1.5479,1.5482,7749500017.0
2005-05-05 18:15:00,1.5481,1.54825,1.54784,1.54808,5896600020.0
2005-05-05 18:20:00,1.5484,1.5484,1.5479,1.548,4689999968.0
2005-05-05 18:25:00,1.54788,1.54815,1.54727,1.54786,4764300002.0
2005-05-05 18:30:00,1.5478,1.54801,1.5476,1.548,5138000029.0
2005-05-05 18:35:00,1.54786,1.54802,1.54749,1.54762,8437200040.0
2005-05-05 18:40:00,1.5478,1.548,1.54692,1.54693,4935399996.0
2005-05-05 18:45:00,1.547,1.54721,1.54625,1.5463,2068999996.0
2005-05-05 18:50:00,1.5462,1.54652,1.54593,1.5464,5443100008.0
2005-05-05 18:55:00,1.54647,1.54663,1.54604,1.54618,6148300012.0
2005-05-05 19:00:00,1.5458,1.54599,1.54497,1.54499,3097399997.0
2005-05-05 19:05:00,1.54533,1.54566,1.54482,1.54549,5905400029.0
2005-05-05 19:10:00,1.54558,1.54595,1.54515,1.54558,4189300007.0
2005-05-05 19:15:00,1.54563,1.54564,1.54506,1.54522,4271300007.0
2005-05-05 19:20:00,1.54531,1.54541,1.54482,1.54541,3647699987.0
2005-05-05 19:25:00,1.54539,1.54615,1.54526,1.54569,4610100010.0
2005-05-05 19:30:00,1.5461,1.5465,1.54593,1.54607,6442200033.0
2005-05-05 19:35:00,1.54634,1.54658,1.54588,1.54623,3883900002.0
2005-05-05 19:40:00,1.54641,1.54668,1.54622,1.5464,3122200020.0
2005-05-05 19:45:00,1.54637,1.54652,1.54614,1.54625,2813600016.0
2005-05-05 19:50:00,1.54607,1.5465,1.54607,1.54638,2154400013.0
2005-05-05 19:55:00,1.54647,1.54655,1.54612,1.5465,5830400014.0
2005-05-05 20:00:00,1.54646,1.54653,1.54616,1.54638,2318499990.0
2005-05-05 20:05:00,1.54633,1.54645,1.54608,1.5464,2666200010.0
2005-05-05 20:10:00,1.5463,1.54648,1.54582,1.5464,3618500000.0
2005-05-05 20:15:00,1.5463,1.54648,1.54628,1.5464,3907599991.0
2005-05-05 20:20:00,1.54615,1.54637,1.54606,1.54611,3041399989.0
2005-05-05 20:25:00,1.54621,1.5465,1.54594,1.54594,4989199995.0
2005-05-05 20:30:00,1.5463,1.5465,1.54605,1.54605,2931600023.0
2005-05-05 20:35:00,1.54608,1.54646,1.54595,1.54603,5429000014.0
2005-05-05 20:40:00,1.54632,1.54716,1.54607,1.54655,3986000014.0
2005-05-05 20:45:00,1.54668,1.54699,1.54633,1.54666,3800600011.0
2005-05-05 20:50:00,1.54674,1.54704,1.54636,1.5468,6069499998.0
2005-05-05 20:55:00,1.5468,1.5471,1.5467,1.5471,4576600015.0
2005-05-05 21:00:00,1.5469,1.5471,1.54653,1.5466,5526900022.0
2005-05-05 21:05:00,1.54673,1.54698,1.54659,1.54679,2862500002.0
2005-05-05 21:10:00,1.54687,1.54693,1.54611,1.54628,3775199997.0
2005-05-05 21:15:00,1.5461,1.54663,1.54568,1.54642,3446200009.0
2005-05-05 21:20:00,1.5467,1.5471,1.54621,1.54657,5457799999.0
2005-05-05 21:25:00,1.54681,1.54704,1.54647,1.54684,4183900007.0
2005-05-05 21:30:00,1.5468,1.547,1.54661,1.5467,4702599992.0
2005-05-05 21:35:00,1.54668,1.54681,1.54639,1.54668,1855200017.0
2005-05-05 21:40:00,1.54601,1.54688,1.54601,1.5468,4561000013.0
2005-05-05 21:45:00,1.54664,1.54708,1.5465,1.54678,4705100003.0
2005-05-05 21:50:00,1.54646,1.54697,1.54631,1.5466,3101000001.0
2005-05-05 21:55:00,1.54656,1.54704,1.54619,1.54629,3647800001.0
2005-05-05 22:00:00,1.54631,1.54655,1.54621,1.54643,2863100006.0
2005-05-05 22:05:00,1.54636,1.54642,1.54593,1.54618,1764300002.0
2005-05-05 22:10:00,1.5462,1.5462,1.54576,1.54592,2132000009.0
2005-05-05 22:15:00,1.54564,1.54605,1.54543,1.54587,2010800013.0
2005-05-05 22:20:00,1.54595,1.54606,1.54569,1.54584,2382100006.0
2005-05-05 22:25:00,1.54593,1.546,1.54548,1.546,3035000003.0
2005-05-05 22:30:00,1.54586,1.54613,1.54569,1.54597,1788500004.0
2005-05-05 22:35:00,1.54609,1.54618,1.54556,1.54593,2163499997.0
2005-05-05 22:40:00,1.54593,1.54611,1.54547,1.546,3768900013.0
2005-05-05 22:45:00,1.54586,1.54617,1.54537,1.54595,2110500012.0
2005-05-05 22:50:00,1.546,1.54627,1.54505,1.54595,2011499983.0
2005-05-05 22:55:00,1.54599,1.54627,1.5455,1.5455,1458900003.0
2005-05-05 23:00:00,1.5454,1.54644,1.5454,1.5459,1406100003.0
2005-05-05 23:05:00,1.54577,1.54627,1.54537,1.5456,1707200005.0
2005-05-05 23:10:00,1.5457,1.54602,1.54531,1.54586,1459200001.0
2005-05-05 23:15:00,1.5457,1.54621,1.54559,1.54563,1738700009.0
2005-05-05 23:20:00,1.54612,1.54623,1.54554,1.54605,1062700001.0
2005-05-05 23:25:00,1.54625,1.54628,1.54557,1.54606,1385899995.0
2005-05-05 23:30:00,1.54602,1.54613,1.5455,1.54582,1193900000.0
2005-05-05 23:35:00,1.5459,1.54608,1.54567,1.546,1002500005.0
2005-05-05 23:40:00,1.54587,1.54615,1.54535,1.54615,1247600004.0
2005-05-05 23:45:00,1.54592,1.54617,1.54578,1.54605,1048300006.0
2005-05-05 23:50:00,1.54606,1.54615,1.5457,1.54588,1117999986.0
2005-05-05 23:55:00,1.54598,1.54623,1.54592,1.54612,430900001.0
2005-05-06 00:00:00,1.54598,1.54625,1.54565,1.54595,1025000002.0
2005-05-06 00:05:00,1.54628,1.54643,1.54573,1.54595,1341400004.0
2005-05-06 00:10:00,1.5461,1.54623,1.54583,1.54616,876700007.0
2005-05-06 00:15:00,1.54604,1.5462,1.5459,1.54601,977099996.0
2005-05-06 00:20:00,1.54616,1.54635,1.54547,1.54604,1075400012.0
2005-05-06 00:25:00,1.54589,1.54635,1.54577,1.5462,1080999993.0
2005-05-06 00:30:00,1.54635,1.54635,1.54565,1.54598,1342299994.0
2005-05-06 00:35:00,1.5462,1.54657,1.54581,1.5463,475900007.0
2005-05-06 00:40:00,1.54635,1.54635,1.54542,1.54589,1251600002.0
2005-05-06 00:45:00,1.546,1.54608,1.54579,1.54584,1196200005.0
2005-05-06 00:50:00,1.5461,1.54615,1.5458,1.54601,1306700005.0
2005-05-06 00:55:00,1.54612,1.54644,1.54593,1.54624,1420100009.0
2005-05-06 01:00:00,1.54636,1.54636,1.54574,1.54603,1599300007.0
2005-05-06 01:05:00,1.54589,1.54627,1.54567,1.54627,1374300006.0
2005-05-06 01:10:00,1.54627,1.54639,1.54577,1.54611,1408800003.0
2005-05-06 01:15:00,1.54602,1.54621,1.54556,1.5461,1215400000.0
2005-05-06 01:20:00,1.54606,1.54617,1.54579,1.54597,998199997.0
2005-05-06 01:25:00,1.54606,1.54624,1.54574,1.54581,1174400005.0
2005-05-06 01:30:00,1.54594,1.54615,1.54581,1.54615,875899998.0
2005-05-06 01:35:00,1.5459,1.54615,1.54581,1.54593,1286999999.0
2005-05-06 01:40:00,1.546,1.546,1.54572,1.5459,1038200005.0
2005-05-06 01:45:00,1.54587,1.54612,1.54581,1.54602,1285499997.0
2005-05-06 01:50:00,1.5459,1.54608,1.54575,1.5459,813099994.0
2005-05-06 01:55:00,1.546,1.546,1.54558,1.54589,1221000015.0
2005-05-06 02:00:00,1.54602,1.54625,1.54558,1.54621,1497100010.0
2005-05-06 02:05:00,1.54612,1.54628,1.54551,1.5461,1330100001.0
2005-05-06 02:10:00,1.54613,1.54633,1.54588,1.54625,1638300006.0
2005-05-06 02:15:00,1.54608,1.54622,1.54589,1.54616,943500000.0
2005-05-06 02:20:00,1.546,1.54648,1.54587,1.54637,1532599999.0
2005-05-06 02:25:00,1.54624,1.54635,1.54586,1.54625,964799995.0
2005-05-06 02:30:00,1.5461,1.54633,1.5457,1.54617,1013300004.0
2005-05-06 02:35:00,1.5463,1.54649,1.54611,1.54637,1473799996.0
2005-05-06 02:40:00,1.5465,1.54663,1.54583,1.54606,1164699997.0
2005-05-06 02:45:00,1.54604,1.54646,1.54568,1.54637,1079899994.0
2005-05-06 02:50:00,1.5463,1.54663,1.54619,1.54648,954200001.0
2005-05-06 02:55:00,1.5464,1.54655,1.54611,1.54647,1663099994.0
2005-05-06 03:00:00,1.54641,1.54652,1.54594,1.54645,1181200002.0
2005-05-06 03:05:00,1.54625,1.54653,1.54563,1.54585,1046999999.0
2005-05-06 03:10:00,1.5459,1.54627,1.54563,1.5461,1411300009.0
2005-05-06 03:15:00,1.54608,1.54625,1.54581,1.54596,1235099997.0
2005-05-06 03:20:00,1.54608,1.54625,1.54571,1.54618,1362300008.0
2005-05-06 03:25:00,1.5461,1.54628,1.54594,1.5462,655999998.0
2005-05-06 03:30:00,1.54606,1.54635,1.54599,1.54627,1184100008.0
2005-05-06 03:35:00,1.54634,1.54641,1.54601,1.54638,1226500001.0
2005-05-06 03:40:00,1.5464,1.54653,1.54613,1.54652,1396700006.0
2005-05-06 03:45:00,1.54655,1.54655,1.54632,1.5465,1290999999.0
2005-05-06 03:50:00,1.5465,1.54663,1.5463,1.54645,986499999.0
2005-05-06 03:55:00,1.54643,1.54656,1.54625,1.5465,1202000004.0
2005-05-06 04:00:00,1.54643,1.54652,1.54595,1.5464,1251000012.0
2005-05-06 04:05:00,1.54648,1.54651,1.54596,1.5463,1589600007.0
2005-05-06 04:10:00,1.5462,1.54635,1.54598,1.5461,1594100009.0
2005-05-06 04:15:00,1.54615,1.54641,1.54584,1.54603,1135500000.0
2005-05-06 04:20:00,1.54613,1.54632,1.54588,1.5461,1366200007.0
2005-05-06 04:25:00,1.54608,1.54615,1.54587,1.54592,811900001.0
2005-05-06 04:30:00,1.54611,1.54643,1.54598,1.5462,1015599992.0
2005-05-06 04:35:00,1.5463,1.54656,1.54605,1.5462,1843400001.0
2005-05-06 04:40:00,1.54626,1.54644,1.54594,1.54621,1335100006.0
2005-05-06 04:45:00,1.54625,1.54637,1.54605,1.54617,1019800009.0
2005-05-06 04:50:00,1.54618,1.54633,1.54581,1.54618,830700005.0
2005-05-06 04:55:00,1.54627,1.54628,1.54591,1.5461,1050400001.0
2005-05-06 05:00:00,1.5462,1.54625,1.54593,1.54607,1377400008.0
2005-05-06 05:05:00,1.54618,1.54624,1.54592,1.54613,1197800009.0
2005-05-06 05:10:00,1.54604,1.54637,1.54593,1.54622,1247500001.0
2005-05-06 05:15:00,1.5462,1.54635,1.54603,1.54623,621400005.0
2005-05-06 05:20:00,1.54617,1.54645,1.54572,1.54643,926499999.0
2005-05-06 05:25:00,1.54614,1.54638,1.54595,1.54625,824899993.0
2005-05-06 05:30:00,1.5462,1.54625,1.54583,1.54619,1157000006.0
2005-05-06 05:35:00,1.54579,1.54627,1.54579,1.54614,1401600007.0
2005-05-06 05:40:00,1.54635,1.54635,1.54572,1.54573,638699999.0
2005-05-06 05:45:00,1.5458,1.54597,1.54566,1.54583,1360499999.0
2005-05-06 05:50:00,1.54595,1.54595,1.54565,1.5457,1896499985.0
2005-05-06 05:55:00,1.54583,1.54595,1.54552,1.54569,1511800008.0
2005-05-06 06:00:00,1.5458,1.546,1.54563,1.5458,1387599997.0
2005-05-06 06:05:00,1.5457,1.54611,1.54555,1.54582,1787799993.0
2005-05-06 06:10:00,1.54578,1.54601,1.54554,1.5458,1590499992.0
2005-05-06 06:15:00,1.54565,1.54606,1.54564,1.54573,1183099991.0
2005-05-06 06:20:00,1.54587,1.54595,1.54553,1.54577,1099100004.0
2005-05-06 06:25:00,1.54587,1.54593,1.5455,1.54585,1585300004.0
2005-05-06 06:30:00,1.54541,1.54592,1.54539,1.54585,996500003.0
2005-05-06 06:35:00,1.54579,1.54615,1.54579,1.54598,838899997.0
2005-05-06 06:40:00,1.54608,1.54632,1.54586,1.54609,1377300005.0
2005-05-06 06:45:00,1.54613,1.54615,1.54565,1.54578,1363800001.0
2005-05-06 06:50:00,1.54585,1.54614,1.54568,1.54582,1028800001.0
2005-05-06 06:55:00,1.54588,1.54616,1.54573,1.54602,1233900001.0
2005-05-06 07:00:00,1.54598,1.54601,1.54559,1.54576,1151700004.0
2005-05-06 07:05:00,1.54565,1.54599,1.54548,1.54563,1089000001.0
2005-05-06 07:10:00,1.54573,1.54602,1.54559,1.54595,972799997.0
2005-05-06 07:15:00,1.54573,1.54588,1.54552,1.54552,1212699999.0
2005-05-06 07:20:00,1.54549,1.5461,1.54549,1.54586,1342799993.0
2005-05-06 07:25:00,1.54588,1.54608,1.54562,1.54596,1144000003.0
2005-05-06 07:30:00,1.54583,1.54605,1.54558,1.54572,1326400000.0
2005-05-06 07:35:00,1.54574,1.54593,1.54555,1.54573,981200004.0
2005-05-06 07:40:00,1.54565,1.54574,1.54523,1.54568,1778200005.0
2005-05-06 07:45:00,1.54565,1.54575,1.54547,1.54562,992200006.0
2005-05-06 07:50:00,1.5458,1.54612,1.5457,1.54605,1390000004.0
2005-05-06 07:55:00,1.54605,1.54615,1.54584,1.5461,975000006.0
2005-05-06 08:00:00,1.54596,1.54663,1.54596,1.54654,1070200009.0
2005-05-06 08:05:00,1.54659,1.54659,1.54611,1.54626,1672199997.0
2005-05-06 08:10:00,1.54586,1.54643,1.54573,1.5459,1291700005.0
2005-05-06 08:15:00,1.5461,1.54651,1.54596,1.54617,1295699991.0
2005-05-06 08:20:00,1.54645,1.54652,1.54607,1.54625,938200001.0
2005-05-06 08:25:00,1.54633,1.5467,1.54631,1.54647,1087799999.0
2005-05-06 08:30:00,1.54641,1.54662,1.54635,1.54655,1382499998.0
2005-05-06 08:35:00,1.54655,1.54687,1.54628,1.54671,1171700002.0
2005-05-06 08:40:00,1.54683,1.54726,1.54675,1.54703,1464099997.0
2005-05-06 08:45:00,1.54725,1.54733,1.54671,1.54695,1764200007.0
2005-05-06 08:50:00,1.54697,1.54708,1.54675,1.54683,1225999998.0
2005-05-06 08:55:00,1.54695,1.54706,1.54669,1.54692,1017599996.0
2005-05-06 09:00:00,1.5468,1.54699,1.54638,1.54682,1072900007.0
2005-05-06 09:05:00,1.54675,1.54703,1.5466,1.54687,1319800001.0
2005-05-06 09:10:00,1.54685,1.54712,1.54661,1.54699,1487300002.0
2005-05-06 09:15:00,1.54712,1.54793,1.54686,1.54793,1031800002.0
2005-05-06 09:20:00,1.548,1.548,1.54747,1.54767,1481900000.0
2005-05-06 09:25:00,1.54753,1.54774,1.54735,1.54747,1519699994.0
2005-05-06 09:30:00,1.54746,1.54763,1.54713,1.54747,1676200010.0
2005-05-06 09:35:00,1.5475,1.54769,1.54703,1.54738,1201300001.0
2005-05-06 09:40:00,1.54733,1.54747,1.5467,1.54741,1073699996.0
2005-05-06 09:45:00,1.54747,1.54753,1.54717,1.5475,1644599993.0
2005-05-06 09:50:00,1.54746,1.54755,1.54721,1.54726,1363500010.0
2005-05-06 09:55:00,1.54725,1.54747,1.54692,1.54743,1614700005.0
2005-05-06 10:00:00,1.54735,1.54757,1.54707,1.54749,1369800002.0
2005-05-06 10:05:00,1.54714,1.5475,1.547,1.5474,1554799994.0
2005-05-06 10:10:00,1.54725,1.54757,1.54715,1.54744,1269500001.0
2005-05-06 10:15:00,1.54754,1.54772,1.54744,1.5475,1542799997.0
2005-05-06 10:20:00,1.54751,1.54772,1.54731,1.54763,1137200006.0
2005-05-06 10:25:00,1.54767,1.54775,1.54732,1.54768,1250300008.0
2005-05-06 10:30:00,1.54768,1.54778,1.54728,1.54752,1535799988.0
2005-05-06 10:35:00,1.5476,1.54797,1.54735,1.54774,1493300004.0
2005-05-06 10:40:00,1.54761,1.54775,1.54713,1.54738,1639000002.0
2005-05-06 10:45:00,1.54751,1.54751,1.54717,1.54723,825099998.0
2005-05-06 10:50:00,1.54701,1.54755,1.54695,1.5473,1681100004.0
2005-05-06 10:55:00,1.54707,1.54732,1.54671,1.547,1395200004.0
2005-05-06 11:00:00,1.5472,1.5472,1.54658,1.54703,1080400000.0
2005-05-06 11:05:00,1.5469,1.54711,1.5467,1.54706,1552500003.0
2005-05-06 11:10:00,1.547,1.54703,1.54668,1.54695,1302900008.0
2005-05-06 11:15:00,1.54688,1.54705,1.54672,1.54703,1258899996.0
2005-05-06 11:20:00,1.54689,1.54699,1.54655,1.5467,1429400013.0
2005-05-06 11:25:00,1.54669,1.54719,1.54639,1.54705,1241800011.0
2005-05-06 11:30:00,1.54697,1.54716,1.54671,1.54708,1880599988.0
2005-05-06 11:35:00,1.54699,1.54733,1.54693,1.5472,1245200012.0
2005-05-06 11:40:00,1.54712,1.54734,1.54689,1.54697,1467400014.0
2005-05-06 11:45:00,1.547,1.54718,1.5468,1.5469,1235999998.0
2005-05-06 11:50:00,1.5471,1.54715,1.5468,1.54705,1923899997.0
2005-05-06 11:55:00,1.5469,1.54735,1.5469,1.54707,1512100007.0
2005-05-06 12:00:00,1.54727,1.54737,1.54692,1.54708,1798999997.0
2005-05-06 12:05:00,1.54719,1.54728,1.54667,1.54698,1240599995.0
2005-05-06 12:10:00,1.54711,1.54734,1.54684,1.54714,1177800001.0
2005-05-06 12:15:00,1.5471,1.54723,1.54686,1.54713,1104799993.0
2005-05-06 12:20:00,1.54719,1.54741,1.54705,1.54725,1564400001.0
2005-05-06 12:25:00,1.54732,1.54756,1.54698,1.54734,1473499995.0
2005-05-06 12:30:00,1.54743,1.5476,1.5472,1.54758,1282900009.0
2005-05-06 12:35:00,1.5475,1.5477,1.54734,1.54768,1490999996.0
2005-05-06 12:40:00,1.54761,1.54775,1.54726,1.54752,1124900007.0
2005-05-06 12:45:00,1.54745,1.54785,1.54738,1.54769,1685199988.0
2005-05-06 12:50:00,1.54755,1.54778,1.5472,1.54763,1454899996.0
2005-05-06 12:55:00,1.54773,1.54808,1.54759,1.54784,1330000004.0
2005-05-06 13:00:00,1.54786,1.54813,1.54748,1.54774,1129099999.0
2005-05-06 13:05:00,1.54769,1.54799,1.54759,1.54774,1392000000.0
2005-05-06 13:10:00,1.54782,1.54808,1.54751,1.5476,1149099998.0
2005-05-06 13:15:00,1.54764,1.54794,1.5476,1.54778,1910200000.0
2005-05-06 13:20:00,1.54773,1.54805,1.54769,1.54798,1292300001.0
2005-05-06 13:25:00,1.54802,1.54805,1.54762,1.54794,1571100010.0
2005-05-06 13:30:00,1.54779,1.54802,1.54767,1.5479,1575599999.0
2005-05-06 13:35:00,1.54784,1.54808,1.54775,1.5479,1107300004.0
2005-05-06 13:40:00,1.54781,1.54801,1.54765,1.54785,1206900000.0
2005-05-06 13:45:00,1.54774,1.548,1.54765,1.5479,1587000008.0
2005-05-06 13:50:00,1.54782,1.548,1.54763,1.54775,1928400010.0
2005-05-06 13:55:00,1.54789,1.54802,1.54764,1.54792,1571000010.0
2005-05-06 14:00:00,1.54781,1.54813,1.54761,1.54797,1520100000.0
2005-05-06 14:05:00,1.54807,1.54817,1.54775,1.54797,1553000012.0
2005-05-06 14:10:00,1.54786,1.54825,1.5478,1.54821,1310400002.0
2005-05-06 14:15:00,1.5484,1.54847,1.54806,1.5483,1326000005.0
2005-05-06 14:20:00,1.54829,1.54879,1.54817,1.54836,1731800011.0
2005-05-06 14:25:00,1.54835,1.54849,1.54786,1.54818,1617300007.0
2005-05-06 14:30:00,1.54834,1.54954,1.54817,1.54954,1667300012.0
2005-05-06 14:35:00,1.54937,1.54951,1.54892,1.54906,1620299995.0
2005-05-06 14:40:00,1.54912,1.54943,1.54891,1.54905,1581699993.0
2005-05-06 14:45:00,1.54908,1.54935,1.54896,1.54913,1503300004.0
2005-05-06 14:50:00,1.54925,1.54931,1.54858,1.54878,1324299995.0
2005-05-06 14:55:00,1.54876,1.54917,1.54862,1.54878,1355000006.0
2005-05-06 15:00:00,1.549,1.54912,1.54859,1.54885,1223400003.0
2005-05-06 15:05:00,1.54861,1.54905,1.54858,1.5488,1386900008.0
2005-05-06 15:10:00,1.54896,1.54896,1.54832,1.54859,1522000000.0
2005-05-06 15:15:00,1.54838,1.5486,1.54816,1.54849,1421599999.0
2005-05-06 15:20:00,1.54848,1.54867,1.54825,1.54845,1335900008.0
2005-05-06 15:25:00,1.54841,1.54853,1.5482,1.54847,1941500005.0
2005-05-06 15:30:00,1.54862,1.5492,1.54841,1.54909,1099099989.0
2005-05-06 15:35:00,1.54902,1.54902,1.54864,1.54872,1622300010.0
2005-05-06 15:40:00,1.54872,1.54913,1.54849,1.54876,1298300006.0
2005-05-06 15:45:00,1.54865,1.549,1.5484,1.5489,1501300009.0
2005-05-06 15:50:00,1.54881,1.54903,1.54857,1.54892,1263500000.0
2005-05-06 15:55:00,1.54889,1.54908,1.54855,1.54855,1184100009.0
2005-05-06 16:00:00,1.54868,1.54888,1.54842,1.54868,1348399997.0
2005-05-06 16:05:00,1.54879,1.54887,1.54841,1.54876,1121999995.0
2005-05-06 16:10:00,1.54874,1.54883,1.54834,1.54857,1401799994.0
2005-05-06 16:15:00,1.54837,1.54862,1.54758,1.54772,1314700008.0
2005-05-06 16:20:00,1.54746,1.54803,1.54733,1.54784,1542500004.0
2005-05-06 16:25:00,1.54793,1.54804,1.54737,1.54778,1330399998.0
2005-05-06 16:30:00,1.54765,1.54791,1.5474,1.5478,1521300005.0
2005-05-06 16:35:00,1.54779,1.54794,1.54748,1.54754,1406400002.0
2005-05-06 16:40:00,1.54723,1.54761,1.54693,1.54729,1556699995.0
2005-05-06 16:45:00,1.54715,1.54738,1.54709,1.54738,1563300001.0
2005-05-06 16:50:00,1.54726,1.54737,1.54703,1.54712,1535000006.0
2005-05-06 16:55:00,1.5474,1.54747,1.54703,1.54733,1488999997.0
2005-05-06 17:00:00,1.54732,1.54758,1.54697,1.54715,1617899998.0
2005-05-06 17:05:00,1.5473,1.54741,1.54707,1.54721,1612400004.0
2005-05-06 17:10:00,1.54722,1.54769,1.54712,1.54745,1583799988.0
2005-05-06 17:15:00,1.54749,1.54758,1.54714,1.5475,1499900005.0
2005-05-06 17:20:00,1.5475,1.54806,1.54738,1.54783,1248899999.0
2005-05-06 17:25:00,1.54785,1.54802,1.5475,1.54783,1107100009.0
2005-05-06 17:30:00,1.54772,1.54811,1.54758,1.54783,1431999997.0
2005-05-06 17:35:00,1.5478,1.5478,1.54723,1.54735,1483900007.0
2005-05-06 17:40:00,1.54712,1.54761,1.54709,1.5474,1514600007.0
2005-05-06 17:45:00,1.54732,1.54754,1.54721,1.54744,1683499998.0
2005-05-06 17:50:00,1.54742,1.54756,1.5472,1.54729,1339200001.0
2005-05-06 17:55:00,1.5473,1.54744,1.54659,1.54684,1201699988.0
2005-05-06 18:00:00,1.54683,1.5473,1.5468,1.5471,5663199995.0
2005-05-06 18:05:00,1.5471,1.5474,1.54657,1.547,8992499995.0
2005-05-06 18:10:00,1.5472,1.5473,1.54684,1.5473,7501300016.0
2005-05-06 18:15:00,1.54693,1.5475,1.54649,1.54671,8010600029.0
2005-05-06 18:20:00,1.54694,1.5473,1.54672,1.5472,4814100013.0
2005-05-06 18:25:00,1.5473,1.5473,1.54658,1.54688,6169200025.0
2005-05-06 18:30:00,1.54664,1.5471,1.54664,1.5469,7150800010.0
2005-05-06 18:35:00,1.54677,1.547,1.54659,1.54688,8698500030.0
2005-05-06 18:40:00,1.5472,1.5472,1.54662,1.54662,5523700007.0
2005-05-06 18:45:00,1.54655,1.54685,1.54647,1.54674,2883100007.0
2005-05-06 18:50:00,1.54658,1.54684,1.54649,1.54667,5400300009.0
2005-05-06 18:55:00,1.54681,1.54688,1.54645,1.5466,6343500006.0
2005-05-06 19:00:00,1.54656,1.54683,1.54626,1.5464,2640300004.0
2005-05-06 19:05:00,1.54657,1.54679,1.54638,1.54668,5967500021.0
2005-05-06 19:10:00,1.54657,1.54688,1.54653,1.54677,3816900006.0
2005-05-06 19:15:00,1.54674,1.54681,1.5465,1.54672,4231500018.0
2005-05-06 19:20:00,1.54644,1.54685,1.54634,1.54668,3489899987.0
2005-05-06 19:25:00,1.5466,1.5468,1.54636,1.54652,4393899992.0
2005-05-06 19:30:00,1.54656,1.54713,1.54636,1.54674,5197600018.0
2005-05-06 19:35:00,1.54661,1.54702,1.54647,1.54672,3735400024.0
2005-05-06 19:40:00,1.54684,1.54742,1.54653,1.5471,2747100002.0
2005-05-06 19:45:00,1.5472,1.5472,1.54683,1.54715,3107800009.0
2005-05-06 19:50:00,1.54699,1.54721,1.54665,1.54676,2069700006.0
2005-05-06 19:55:00,1.54683,1.54736,1.54683,1.54736,5952300011.0
2005-05-06 20:00:00,1.54745,1.54786,1.54724,1.54754,2240000004.0
2005-05-06 20:05:00,1.54757,1.54789,1.54733,1.54781,3205999998.0
2005-05-06 20:10:00,1.5476,1.54785,1.54743,1.54765,3640000007.0
2005-05-06 20:15:00,1.54768,1.548,1.54756,1.5478,4504400009.0
2005-05-06 20:20:00,1.5478,1.54782,1.54728,1.54766,3793999997.0
2005-05-06 20:25:00,1.54769,1.548,1.54738,1.54754,5074900030.0
2005-05-06 20:30:00,1.5478,1.5478,1.54736,1.5474,2936699990.0
2005-05-06 20:35:00,1.54751,1.5477,1.54723,1.54725,5245600013.0
2005-05-06 20:40:00,1.54746,1.54746,1.54676,1.54676,4281600020.0
2005-05-06 20:45:00,1.54686,1.5472,1.54682,1.54697,4749300027.0
2005-05-06 20:50:00,1.5472,1.5473,1.54656,1.54661,4962099975.0
2005-05-06 20:55:00,1.54669,1.5474,1.54669,1.5473,4137500011.0
2005-05-06 21:00:00,1.5471,1.5473,1.54637,1.54676,5026400025.0
2005-05-06 21:05:00,1.54666,1.54687,1.54645,1.54661,2556499996.0
2005-05-06 21:10:00,1.54687,1.54694,1.54654,1.54669,3622800013.0
2005-05-06 21:15:00,1.54666,1.5469,1.54649,1.54673,3968500016.0
2005-05-06 21:20:00,1.5469,1.5471,1.54638,1.54691,7358200037.0
2005-05-06 21:25:00,1.54658,1.547,1.54634,1.54688,3262399999.0
2005-05-06 21:30:00,1.54668,1.54701,1.54655,1.54686,4281400006.0
2005-05-06 21:35:00,1.54691,1.54717,1.54685,1.54702,2160000002.0
2005-05-06 21:40:00,1.54697,1.54713,1.54645,1.54651,4363599986.0
2005-05-06 21:45:00,1.54659,1.54682,1.54644,1.54648,4708000027.0
2005-05-06 21:50:00,1.54628,1.54684,1.54618,1.54662,3512499994.0
2005-05-06 21:55:00,1.54671,1.54695,1.54658,1.54687,4198100009.0
2005-05-06 22:00:00,1.5469,1.54704,1.54658,1.54685,3595200005.0
2005-05-06 22:05:00,1.54689,1.547,1.54661,1.54677,1921999999.0
2005-05-06 22:10:00,1.54695,1.54702,1.54667,1.54689,1721200015.0
2005-05-06 22:15:00,1.54685,1.54724,1.54665,1.54683,1678400007.0
2005-05-06 22:20:00,1.54695,1.54717,1.5467,1.54685,2059300007.0
2005-05-06 22:25:00,1.54675,1.54713,1.54651,1.54696,3437400021.0
2005-05-06 22:30:00,1.54689,1.54725,1.54671,1.54697,1716100000.0
2005-05-06 22:35:00,1.54702,1.54714,1.5465,1.54667,2520300005.0
2005-05-06 22:40:00,1.54685,1.54712,1.54663,1.54685,3700000000.0
2005-05-06 22:45:00,1.54697,1.54742,1.54682,1.54733,2140300011.0
2005-05-06 22:50:00,1.54706,1.54723,1.54666,1.54682,1818599999.0
2005-05-06 22:55:00,1.54661,1.54729,1.54638,1.54716,965500001.0
2005-05-08 23:00:00,1.54655,1.54679,1.54606,1.54669,2305200004.0
2005-05-08 23:05:00,1.5468,1.54692,1.54646,1.54656,1583199999.0
2005-05-08 23:10:00,1.5464,1.54681,1.54633,1.54653,1878700001.0
2005-05-08 23:15:00,1.54665,1.54692,1.54639,1.54646,2501500010.0
2005-05-08 23:20:00,1.54638,1.54682,1.54617,1.54648,1510300001.0
2005-05-08 23:25:00,1.54648,1.54682,1.54609,1.54667,1935600004.0
2005-05-08 23:30:00,1.54676,1.5469,1.5463,1.5463,1927299999.0
2005-05-08 23:35:00,1.54678,1.54695,1.54591,1.54645,1758199999.0
2005-05-08 23:40:00,1.54645,1.54707,1.54605,1.54683,2367000010.0
2005-05-08 23:45:00,1.54657,1.547,1.54648,1.54661,1616099997.0
2005-05-08 23:50:00,1.54643,1.54715,1.54609,1.54675,2084900011.0
2005-05-08 23:55:00,1.54704,1.5472,1.54658,1.54683,1847100020.0
2005-05-09 00:00:00,1.54698,1.54758,1.54669,1.54739,1945000000.0
2005-05-09 00:05:00,1.54737,1.54771,1.5471,1.54722,1612900010.0
2005-05-09 00:10:00,1.54735,1.54758,1.54715,1.54742,1462499994.0
2005-05-09 00:15:00,1.5469,1.54764,1.54652,1.54755,1623300006.0
2005-05-09 00:20:00,1.54727,1.54749,1.54688,1.54733,2158900015.0
2005-05-09 00:25:00,1.54715,1.54745,1.54696,1.54723,1862600001.0
2005-05-09 00:30:00,1.54745,1.54748,1.54695,1.54727,1786800011.0
2005-05-09 00:35:00,1.54727,1.54746,1.54694,1.54737,1431400004.0
2005-05-09 00:40:00,1.54745,1.54747,1.54639,1.5472,2369300018.0
2005-05-09 00:45:00,1.54703,1.54727,1.54656,1.54682,1475700008.0
2005-05-09 00:50:00,1.5469,1.54717,1.54667,1.54695,2156100003.0
2005-05-09 00:55:00,1.54699,1.54729,1.54661,1.5471,2510600002.0
2005-05-09 01:00:00,1.54698,1.54727,1.54677,1.54692,2134100000.0
2005-05-09 01:05:00,1.5471,1.54722,1.54681,1.5471,2202800009.0
2005-05-09 01:10:00,1.54697,1.54731,1.54662,1.54713,1553200005.0
2005-05-09 01:15:00,1.54718,1.54727,1.5468,1.54727,2186700001.0
2005-05-09 01:20:00,1.54723,1.54749,1.54662,1.5467,1710700008.0
2005-05-09 01:25:00,1.54692,1.54745,1.54676,1.54745,1899600009.0
2005-05-09 01:30:00,1.54723,1.5474,1.54692,1.54713,1864900008.0
2005-05-09 01:35:00,1.54726,1.54746,1.54683,1.54683,2087599997.0
2005-05-09 01:40:00,1.54702,1.5474,1.54674,1.54689,1859200003.0
2005-05-09 01:45:00,1.54698,1.54718,1.54685,1.54697,1810500013.0
2005-05-09 01:50:00,1.54713,1.54721,1.54669,1.54704,1646200005.0
2005-05-09 01:55:00,1.54695,1.5474,1.54676,1.54721,2150700008.0
2005-05-09 02:00:00,1.54725,1.54725,1.54678,1.54705,1657800003.0
2005-05-09 02:05:00,1.547,1.54711,1.54668,1.5469,1259399997.0
2005-05-09 02:10:00,1.5469,1.54723,1.54669,1.54723,1005900000.0
2005-05-09 02:15:00,1.54715,1.54721,1.54655,1.54666,901899998.0
2005-05-09 02:20:00,1.54654,1.54684,1.54624,1.54651,1327300008.0
2005-05-09 02:25:00,1.54678,1.54679,1.54637,1.54657,1326400000.0
2005-05-09 02:30:00,1.54645,1.54671,1.54625,1.54641,1462700004.0
2005-05-09 02:35:00,1.54664,1.54673,1.5464,1.54645,1135099997.0
2005-05-09 02:40:00,1.54667,1.54667,1.5461,1.54652,1004500003.0
2005-05-09 02:45:00,1.54645,1.54653,1.546,1.54632,1402699992.0
2005-05-09 02:50:00,1.54629,1.54665,1.54621,1.54655,1124800005.0
2005-05-09 02:55:00,1.54635,1.54664,1.54607,1.5465,1321800004.0
2005-05-09 03:00:00,1.54646,1.54675,1.54633,1.5465,1367700005.0
2005-05-09 03:05:00,1.5467,1.54672,1.54642,1.54642,925100004.0
2005-05-09 03:10:00,1.54652,1.54671,1.54631,1.54655,1301900005.0
2005-05-09 03:15:00,1.54647,1.54663,1.54613,1.54613,1361399998.0
2005-05-09 03:20:00,1.54617,1.54653,1.54617,1.54635,1316000001.0
2005-05-09 03:25:00,1.5463,1.5465,1.54613,1.5465,1028399995.0
2005-05-09 03:30:00,1.54638,1.54672,1.54615,1.54632,1739400014.0
2005-05-09 03:35:00,1.5464,1.54662,1.5463,1.54646,884899998.0
2005-05-09 03:40:00,1.5465,1.5465,1.54614,1.54639,1505800006.0
2005-05-09 03:45:00,1.54646,1.54657,1.546,1.546,1253199996.0
2005-05-09 03:50:00,1.54641,1.54657,1.54611,1.54631,1105600001.0
2005-05-09 03:55:00,1.54625,1.54664,1.54625,1.5465,1508800001.0
2005-05-09 04:00:00,1.54648,1.54655,1.54603,1.54652,959800007.0
2005-05-09 04:05:00,1.54639,1.54666,1.54618,1.54651,1559300000.0
2005-05-09 04:10:00,1.5464,1.54674,1.5463,1.54647,1168600001.0
2005-05-09 04:15:00,1.54672,1.5469,1.5464,1.5465,1557000002.0
2005-05-09 04:20:00,1.54677,1.54699,1.54654,1.54685,1477800008.0
2005-05-09 04:25:00,1.54696,1.5472,1.54661,1.54673,977700006.0
2005-05-09 04:30:00,1.54683,1.54699,1.54657,1.54661,979600007.0
2005-05-09 04:35:00,1.54659,1.54664,1.54613,1.54639,1386900001.0
2005-05-09 04:40:00,1.54642,1.54655,1.54619,1.54641,1519300005.0
2005-05-09 04:45:00,1.54635,1.54655,1.54618,1.54641,1159100004.0
2005-05-09 04:50:00,1.54627,1.54679,1.54622,1.54658,910300006.0
2005-05-09 04:55:00,1.54674,1.54674,1.54642,1.54658,1449799995.0
2005-05-09 05:00:00,1.54662,1.54672,1.54635,1.54644,1244800004.0
2005-05-09 05:05:00,1.5466,1.54681,1.54646,1.5467,1238799995.0
2005-05-09 05:10:00,1.5467,1.54695,1.54646,1.5466,1492500005.0
2005-05-09 05:15:00,1.54656,1.5469,1.54652,1.54656,1010400000.0
2005-05-09 05:20:00,1.54663,1.54681,1.54631,1.5468,1304100005.0
2005-05-09 05:25:00,1.54678,1.54687,1.54637,1.54662,1384400001.0
2005-05-09 05:30:00,1.5467,1.5468,1.54641,1.54674,873499997.0
2005-05-09 05:35:00,1.5467,1.54701,1.54625,1.54654,1350800012.0
2005-05-09 05:40:00,1.54675,1.54681,1.54639,1.54665,1030099996.0
2005-05-09 05:45:00,1.54675,1.54679,1.54638,1.54662,1784600007.0
2005-05-09 05:50:00,1.54668,1.54692,1.54648,1.54651,1453399994.0
2005-05-09 05:55:00,1.54652,1.54694,1.54649,1.54665,1291999998.0
2005-05-09 06:00:00,1.54677,1.54705,1.54656,1.54705,1274100009.0
2005-05-09 06:05:00,1.54698,1.54717,1.54667,1.54693,1697200015.0
2005-05-09 06:10:00,1.54702,1.54715,1.54685,1.54693,1352599993.0
2005-05-09 06:15:00,1.547,1.54712,1.5468,1.5468,1119500005.0
2005-05-09 06:20:00,1.54697,1.54713,1.5468,1.54703,1430099996.0
2005-05-09 06:25:00,1.54698,1.54713,1.54672,1.54697,1411799997.0
2005-05-09 06:30:00,1.54687,1.54703,1.54667,1.54678,1203400001.0
2005-05-09 06:35:00,1.54688,1.54697,1.54646,1.54667,1164100002.0
2005-05-09 06:40:00,1.54665,1.54686,1.54649,1.54662,1193100015.0
2005-05-09 06:45:00,1.5467,1.54685,1.54635,1.54678,1122500011.0
2005-05-09 06:50:00,1.54674,1.54688,1.54658,1.5467,1297099996.0
2005-05-09 06:55:00,1.54685,1.54685,1.54647,1.54671,1265799997.0
2005-05-09 07:00:00,1.54668,1.54684,1.54624,1.54635,1689499997.0
2005-05-09 07:05:00,1.5462,1.54686,1.54596,1.54663,837400003.0
2005-05-09 07:10:00,1.54663,1.54668,1.54633,1.54657,1112700015.0
2005-05-09 07:15:00,1.54657,1.54668,1.54637,1.54655,1235399994.0
2005-05-09 07:20:00,1.54655,1.54684,1.54621,1.54668,1141399994.0
2005-05-09 07:25:00,1.54667,1.54673,1.5464,1.5466,1423000000.0
2005-05-09 07:30:00,1.54645,1.54671,1.5463,1.54654,1041299997.0
2005-05-09 07:35:00,1.54658,1.54671,1.54636,1.54664,581700000.0
2005-05-09 07:40:00,1.54645,1.54664,1.5462,1.54657,1400600007.0
2005-05-09 07:45:00,1.54646,1.54665,1.54633,1.5465,1281600001.0
2005-05-09 07:50:00,1.54636,1.54645,1.54598,1.54645,987400003.0
2005-05-09 07:55:00,1.54634,1.54659,1.54624,1.5463,938100005.0
2005-05-09 08:00:00,1.54621,1.54653,1.54621,1.54645,1302999998.0
2005-05-09 08:05:00,1.5464,1.54651,1.54607,1.54637,1204599998.0
2005-05-09 08:10:00,1.54624,1.54643,1.54593,1.54593,1464799999.0
2005-05-09 08:15:00,1.54598,1.54632,1.54592,1.54621,1106300000.0
2005-05-09 08:20:00,1.5462,1.54638,1.54594,1.54601,945500005.0
2005-05-09 08:25:00,1.54617,1.54657,1.54602,1.54651,974800001.0
2005-05-09 08:30:00,1.54642,1.5465,1.5461,1.54615,1475599997.0
2005-05-09 08:35:00,1.54619,1.5463,1.54582,1.54598,1505599999.0
2005-05-09 08:40:00,1.54601,1.54628,1.5459,1.54625,1382899997.0
2005-05-09 08:45:00,1.5461,1.54622,1.5457,1.54585,1307599998.0
2005-05-09 08:50:00,1.54595,1.54676,1.54575,1.5466,1163199996.0
2005-05-09 08:55:00,1.54672,1.54688,1.54619,1.54658,1046400004.0
2005-05-09 09:00:00,1.54672,1.54702,1.54672,1.54693,1467799999.0
2005-05-09 09:05:00,1.547,1.54719,1.54675,1.54689,952499995.0
2005-05-09 09:10:00,1.54697,1.54735,1.5469,1.54735,926400007.0
2005-05-09 09:15:00,1.54735,1.54767,1.54696,1.54717,1592000008.0
2005-05-09 09:20:00,1.547,1.54731,1.54667,1.54683,1295500005.0
2005-05-09 09:25:00,1.54677,1.54685,1.54654,1.54681,1284900009.0
2005-05-09 09:30:00,1.54681,1.54688,1.54626,1.54637,1153999994.0
2005-05-09 09:35:00,1.54616,1.54642,1.54605,1.5463,1472600008.0
2005-05-09 09:40:00,1.54645,1.54673,1.5462,1.54629,1634900005.0
2005-05-09 09:45:00,1.5465,1.54731,1.5462,1.54711,1282900000.0
2005-05-09 09:50:00,1.54729,1.54825,1.54717,1.54796,1446699992.0
2005-05-09 09:55:00,1.54803,1.54827,1.54786,1.54804,1501100012.0
2005-05-09 10:00:00,1.54794,1.54861,1.54777,1.5484,1634700015.0
2005-05-09 10:05:00,1.54854,1.54869,1.54792,1.5484,1754600001.0
2005-05-09 10:10:00,1.54834,1.54843,1.54799,1.54817,1340100001.0
2005-05-09 10:15:00,1.54838,1.54841,1.54803,1.54831,1428300010.0
2005-05-09 10:20:00,1.54824,1.54833,1.54801,1.54825,1109000008.0
2005-05-09 10:25:00,1.5482,1.54826,1.54785,1.54808,1308100006.0
2005-05-09 10:30:00,1.54794,1.5485,1.54787,1.54833,1314999994.0
2005-05-09 10:35:00,1.54831,1.54843,1.54811,1.54835,1420200001.0
2005-05-09 10:40:00,1.54828,1.54844,1.54791,1.54814,1343100001.0
2005-05-09 10:45:00,1.54812,1.54831,1.54783,1.5481,1397099996.0
2005-05-09 10:50:00,1.54797,1.54841,1.54797,1.54822,1131000003.0
2005-05-09 10:55:00,1.54827,1.54847,1.54817,1.54823,1236200004.0
2005-05-09 11:00:00,1.54828,1.54838,1.54767,1.54804,1364700006.0
2005-05-09 11:05:00,1.54783,1.54798,1.54756,1.54759,1221399999.0
2005-05-09 11:10:00,1.5477,1.54791,1.54738,1.54791,1301700003.0
2005-05-09 11:15:00,1.5479,1.54798,1.54753,1.54787,1484299994.0
2005-05-09 11:20:00,1.54793,1.54811,1.54767,1.54809,1253799997.0
2005-05-09 11:25:00,1.548,1.54826,1.54757,1.5481,1331500007.0
2005-05-09 11:30:00,1.54798,1.54815,1.54774,1.54791,1899100004.0
2005-05-09 11:35:00,1.54803,1.54823,1.54791,1.54805,1312599997.0
2005-05-09 11:40:00,1.54797,1.54819,1.54779,1.5479,1328700000.0
2005-05-09 11:45:00,1.54795,1.54855,1.54782,1.54843,1449100005.0
2005-05-09 11:50:00,1.5482,1.54848,1.548,1.54842,1673300005.0
2005-05-09 11:55:00,1.54832,1.54852,1.54811,1.54836,1657799994.0
2005-05-09 12:00:00,1.54838,1.54845,1.54802,1.54802,1600900010.0
2005-05-09 12:05:00,1.54832,1.54841,1.54804,1.54814,1330500003.0
2005-05-09 12:10:00,1.54827,1.54828,1.54751,1.54759,1292200001.0
2005-05-09 12:15:00,1.54752,1.54761,1.5469,1.54707,1578800002.0
2005-05-09 12:20:00,1.5471,1.54724,1.54675,1.54678,1432500003.0
2005-05-09 12:25:00,1.54693,1.54716,1.5467,1.54693,1686499997.0
2005-05-09 12:30:00,1.54708,1.54729,1.54681,1.54692,1149999995.0
2005-05-09 12:35:00,1.5473,1.5474,1.54679,1.54705,1514700015.0
2005-05-09 12:40:00,1.54698,1.54721,1.54671,1.54721,1295900000.0
2005-05-09 12:45:00,1.54722,1.54732,1.54706,1.54713,1474399999.0
2005-05-09 12:50:00,1.54714,1.54737,1.5468,1.54724,1898000011.0
2005-05-09 12:55:00,1.54742,1.54748,1.54713,1.54713,1293900012.0
2005-05-09 13:00:00,1.54726,1.54758,1.54712,1.54743,1524800003.0
2005-05-09 13:05:00,1.54735,1.54778,1.54724,1.54729,1210500000.0
2005-05-09 13:10:00,1.54734,1.54758,1.54701,1.54758,1234700003.0
2005-05-09 13:15:00,1.5475,1.54784,1.54733,1.54753,1354399991.0
2005-05-09 13:20:00,1.54747,1.54762,1.54722,1.54752,1174999998.0
2005-05-09 13:25:00,1.54761,1.54761,1.54726,1.54747,1380200001.0
2005-05-09 13:30:00,1.5474,1.5477,1.54738,1.5476,1335300006.0
2005-05-09 13:35:00,1.54737,1.54765,1.54717,1.54746,1449300002.0
2005-05-09 13:40:00,1.5476,1.5476,1.54724,1.54752,1198999996.0
2005-05-09 13:45:00,1.54741,1.54771,1.5472,1.5476,1284999999.0
2005-05-09 13:50:00,1.54757,1.54765,1.5472,1.54744,1300500001.0
2005-05-09 13:55:00,1.54755,1.5476,1.5473,1.54755,1296999994.0
2005-05-09 14:00:00,1.54748,1.54755,1.54703,1.54728,1119900003.0
2005-05-09 14:05:00,1.54745,1.54761,1.5472,1.54754,1128200004.0
2005-05-09 14:10:00,1.54744,1.54757,1.54708,1.54713,1250999999.0
2005-05-09 14:15:00,1.54725,1.5475,1.54712,1.54734,1340299996.0
2005-05-09 14:20:00,1.54738,1.5475,1.54712,1.54742,1630400009.0
2005-05-09 14:25:00,1.54745,1.54753,1.54709,1.54743,1534400004.0
2005-05-09 14:30:00,1.54745,1.54796,1.5472,1.54786,1649999998.0
2005-05-09 14:35:00,1.54805,1.54808,1.54752,1.54758,1257699999.0
2005-05-09 14:40:00,1.54775,1.54782,1.54744,1.54753,1503799998.0
2005-05-09 14:45:00,1.5478,1.54787,1.54749,1.5477,1465699995.0
2005-05-09 14:50:00,1.54765,1.54775,1.54737,1.5476,1263800015.0
2005-05-09 14:55:00,1.54727,1.54762,1.54726,1.54756,1278200007.0
2005-05-09 15:00:00,1.5476,1.54772,1.54737,1.5476,1340000001.0
2005-05-09 15:05:00,1.54744,1.54769,1.54732,1.54754,1193499998.0
2005-05-09 15:10:00,1.54757,1.5478,1.5473,1.54753,1755399996.0
2005-05-09 15:15:00,1.54713,1.54769,1.54713,1.54756,1340299994.0
2005-05-09 15:20:00,1.5474,1.54771,1.5473,1.54742,1488500014.0
2005-05-09 15:25:00,1.54752,1.54765,1.54729,1.5473,1018200004.0
2005-05-09 15:30:00,1.54739,1.54761,1.54714,1.54714,1048199999.0
2005-05-09 15:35:00,1.54744,1.54761,1.54723,1.54754,1438000004.0
2005-05-09 15:40:00,1.54743,1.54765,1.54732,1.54765,908499998.0
2005-05-09 15:45:00,1.54754,1.54778,1.54738,1.54751,1327800008.0
2005-05-09 15:50:00,1.54737,1.54808,1.54737,1.54808,1366199998.0
2005-05-09 15:55:00,1.5482,1.5482,1.5476,1.5478,1606400001.0
2005-05-09 16:00:00,1.54768,1.54771,1.54713,1.54718,1308700004.0
2005-05-09 16:05:00,1.54719,1.5474,1.54703,1.54727,1486800005.0
2005-05-09 16:10:00,1.54739,1.54744,1.54694,1.54735,2060300008.0
2005-05-09 16:15:00,1.5469,1.54738,1.5469,1.54705,1632800012.0
2005-05-09 16:20:00,1.54697,1.54725,1.54697,1.5471,975799997.0
2005-05-09 16:25:00,1.547,1.54723,1.54682,1.54715,1166500002.0
2005-05-09 16:30:00,1.54695,1.5472,1.54669,1.547,1388999997.0
2005-05-09 16:35:00,1.54712,1.54723,1.54689,1.54689,1467899994.0
2005-05-09 16:40:00,1.54698,1.54725,1.54677,1.5471,1787600009.0
2005-05-09 16:45:00,1.54716,1.54729,1.5468,1.54706,1363800008.0
2005-05-09 16:50:00,1.54701,1.54719,1.54675,1.54701,1466999994.0
2005-05-09 16:55:00,1.54723,1.54732,1.54674,1.5471,1397099999.0
2005-05-09 17:00:00,1.54698,1.54746,1.54688,1.5473,1471599994.0
2005-05-09 17:05:00,1.54729,1.54755,1.54718,1.54736,1495500009.0
2005-05-09 17:10:00,1.54723,1.54758,1.54722,1.54756,1472699995.0
2005-05-09 17:15:00,1.54737,1.54783,1.54724,1.54762,1320600007.0
2005-05-09 17:20:00,1.54743,1.54778,1.54738,1.54753,1361599990.0
2005-05-09 17:25:00,1.54767,1.54797,1.54759,1.54796,1344299999.0
2005-05-09 17:30:00,1.54769,1.54812,1.54769,1.54799,1151200004.0
2005-05-09 17:35:00,1.54797,1.54816,1.54751,1.54753,1440700005.0
2005-05-09 17:40:00,1.54762,1.54775,1.54738,1.54764,1452200010.0
2005-05-09 17:45:00,1.5474,1.54773,1.54736,1.54756,1513800001.0
2005-05-09 17:50:00,1.5475,1.54778,1.54736,1.54757,1254200013.0
2005-05-09 17:55:00,1.54766,1.54794,1.54737,1.54785,1082000006.0
2005-05-09 18:00:00,1.5479,1.548,1.54779,1.548,4948899991.0
2005-05-09 18:05:00,1.5482,1.5482,1.54764,1.54796,7789499980.0
2005-05-09 18:10:00,1.5478,1.548,1.54734,1.5476,6925100032.0
2005-05-09 18:15:00,1.5476,1.5478,1.54743,1.54759,7043900020.0
2005-05-09 18:20:00,1.5477,1.5478,1.54745,1.5476,5269599989.0
2005-05-09 18:25:00,1.5478,1.54787,1.54753,1.54763,6322999999.0
2005-05-09 18:30:00,1.54755,1.54775,1.54705,1.5475,7093500025.0
2005-05-09 18:35:00,1.5474,1.54755,1.54729,1.54753,9336000018.0
2005-05-09 18:40:00,1.54742,1.54752,1.54709,1.54733,3471500011.0
2005-05-09 18:45:00,1.5472,1.54742,1.54706,1.54732,2685600015.0
2005-05-09 18:50:00,1.54725,1.54765,1.54713,1.5474,5265300009.0
2005-05-09 18:55:00,1.5475,1.54773,1.54699,1.5476,5877499995.0
2005-05-09 19:00:00,1.54746,1.54784,1.5472,1.54752,2396300004.0
2005-05-09 19:05:00,1.54758,1.54802,1.54748,1.54788,6482400009.0
2005-05-09 19:10:00,1.54782,1.54798,1.5477,1.54786,3850100001.0
2005-05-09 19:15:00,1.5479,1.54803,1.54768,1.54793,4492600014.0
2005-05-09 19:20:00,1.54788,1.54795,1.54755,1.54785,3694100001.0
2005-05-09 19:25:00,1.5479,1.5483,1.54761,1.54766,4358100015.0
2005-05-09 19:30:00,1.54794,1.54797,1.54736,1.54779,4778799993.0
2005-05-09 19:35:00,1.54769,1.54795,1.5474,1.54742,3662999995.0
2005-05-09 19:40:00,1.54769,1.54785,1.54743,1.5477,3063100008.0
2005-05-09 19:45:00,1.54776,1.5481,1.54754,1.54798,2994200003.0
2005-05-09 19:50:00,1.54769,1.54814,1.54756,1.54799,1915800001.0
2005-05-09 19:55:00,1.54806,1.54812,1.54728,1.54785,5417299996.0
2005-05-09 20:00:00,1.54817,1.54817,1.54734,1.54788,2430400011.0
2005-05-09 20:05:00,1.54792,1.54819,1.54773,1.54775,2824000014.0
2005-05-09 20:10:00,1.5478,1.54805,1.54751,1.5479,3877600002.0
2005-05-09 20:15:00,1.5479,1.54807,1.5478,1.54799,3701399994.0
2005-05-09 20:20:00,1.5478,1.54827,1.54754,1.54813,3634800004.0
2005-05-09 20:25:00,1.54783,1.5481,1.54776,1.54792,5144700021.0
2005-05-09 20:30:00,1.5482,1.5482,1.5476,1.54766,2660700011.0
2005-05-09 20:35:00,1.5477,1.54797,1.54751,1.54781,4656900020.0
2005-05-09 20:40:00,1.54772,1.54792,1.54737,1.54781,3996700003.0
2005-05-09 20:45:00,1.54762,1.54795,1.5475,1.54795,4778100020.0
2005-05-09 20:50:00,1.54795,1.54795,1.54753,1.5477,6005600008.0
2005-05-09 20:55:00,1.54767,1.5478,1.54739,1.5478,6859399995.0
2005-05-09 21:00:00,1.5478,1.5482,1.54775,1.54777,6193400000.0
2005-05-09 21:05:00,1.54803,1.54817,1.54781,1.54784,2472099997.0
2005-05-09 21:10:00,1.54803,1.54811,1.54764,1.54798,3507400006.0
2005-05-09 21:15:00,1.54793,1.54795,1.54762,1.54767,4211100006.0
2005-05-09 21:20:00,1.54785,1.54798,1.5475,1.54779,3815600021.0
2005-05-09 21:25:00,1.5479,1.54797,1.54753,1.54778,3651799993.0
2005-05-09 21:30:00,1.54773,1.5481,1.54755,1.54801,2577400002.0
2005-05-09 21:35:00,1.54784,1.54802,1.54758,1.54783,2174600019.0
2005-05-09 21:40:00,1.5479,1.54798,1.5477,1.54782,4484500010.0
2005-05-09 21:45:00,1.54787,1.54818,1.54757,1.54808,4695600004.0
2005-05-09 21:50:00,1.5479,1.54815,1.5478,1.5481,3383500009.0
2005-05-09 21:55:00,1.54784,1.54815,1.54764,1.5481,3545000007.0
2005-05-09 22:00:00,1.54798,1.5483,1.54781,1.54797,3564900007.0
2005-05-09 22:05:00,1.54813,1.54818,1.54765,1.5478,2224600005.0
2005-05-09 22:10:00,1.54769,1.54807,1.54765,1.54788,1926299997.0
2005-05-09 22:15:00,1.54786,1.54817,1.54764,1.5479,1911399994.0
2005-05-09 22:20:00,1.54749,1.54818,1.54748,1.54802,1708999998.0
2005-05-09 22:25:00,1.54792,1.5482,1.54763,1.54787,3423800010.0
2005-05-09 22:30:00,1.54795,1.54813,1.54754,1.54788,1721099994.0
2005-05-09 22:35:00,1.54798,1.54816,1.5476,1.54775,2339700005.0
2005-05-09 22:40:00,1.54779,1.54818,1.54758,1.54799,3638200016.0
2005-05-09 22:45:00,1.54793,1.54815,1.54779,1.54805,1850700011.0
2005-05-09 22:50:00,1.54799,1.5481,1.54745,1.54758,2013199999.0
2005-05-09 22:55:00,1.54773,1.54801,1.54745,1.54772,1571200013.0
2005-05-09 23:00:00,1.54765,1.54797,1.54731,1.54765,1235199999.0
2005-05-09 23:05:00,1.54746,1.54799,1.54745,1.54762,1600800002.0
2005-05-09 23:10:00,1.54802,1.54842,1.5477,1.54824,1857300003.0
2005-05-09 23:15:00,1.5482,1.54844,1.54782,1.54786,1588800000.0
2005-05-09 23:20:00,1.54798,1.54846,1.54793,1.54813,1323399994.0
2005-05-09 23:25:00,1.54837,1.54863,1.54818,1.54825,1015399999.0
2005-05-09 23:30:00,1.54835,1.54837,1.54763,1.54802,1559700001.0
2005-05-09 23:35:00,1.54779,1.54822,1.54764,1.548,1234499998.0
2005-05-09 23:40:00,1.54797,1.54819,1.54775,1.5481,1750000007.0
2005-05-09 23:45:00,1.5479,1.54821,1.54783,1.54803,866200003.0
2005-05-09 23:50:00,1.54786,1.54817,1.54768,1.54781,1219300001.0
2005-05-09 23:55:00,1.54798,1.54829,1.54779,1.54808,967900001.0
2005-05-10 00:00:00,1.548,1.54835,1.54778,1.54811,1005800005.0
2005-05-10 00:05:00,1.54835,1.54852,1.54807,1.54825,1208699993.0
2005-05-10 00:10:00,1.54835,1.54854,1.54805,1.54832,1069500002.0
2005-05-10 00:15:00,1.54826,1.54848,1.54809,1.5484,1048199996.0
2005-05-10 00:20:00,1.54832,1.54847,1.54803,1.54804,1313900002.0
2005-05-10 00:25:00,1.5483,1.54855,1.5481,1.54837,1360500001.0
2005-05-10 00:30:00,1.54831,1.54844,1.54805,1.5483,1367300005.0
2005-05-10 00:35:00,1.5482,1.5483,1.54758,1.54811,1011900001.0
2005-05-10 00:40:00,1.54822,1.54838,1.54779,1.54788,1518300000.0
2005-05-10 00:45:00,1.54804,1.54819,1.54777,1.548,1329200000.0
2005-05-10 00:50:00,1.54778,1.54815,1.54776,1.54792,1095000009.0
2005-05-10 00:55:00,1.5481,1.54821,1.54779,1.54813,1138200004.0
2005-05-10 01:00:00,1.54798,1.54816,1.54781,1.54813,1391799998.0
2005-05-10 01:05:00,1.5481,1.54827,1.54794,1.5481,1435199998.0
2005-05-10 01:10:00,1.54815,1.54848,1.54796,1.54805,1389599998.0
2005-05-10 01:15:00,1.54812,1.54847,1.5479,1.5481,1160799996.0
2005-05-10 01:20:00,1.54829,1.54845,1.54793,1.54838,944299998.0
2005-05-10 01:25:00,1.5481,1.5484,1.54781,1.54815,952200001.0
2005-05-10 01:30:00,1.54811,1.5482,1.54765,1.54787,814700002.0
2005-05-10 01:35:00,1.54808,1.54816,1.54775,1.54779,1439900000.0
2005-05-10 01:40:00,1.54783,1.54805,1.54748,1.54805,1362100004.0
2005-05-10 01:45:00,1.54805,1.54827,1.54783,1.54812,1153100000.0
2005-05-10 01:50:00,1.54799,1.54833,1.5479,1.5482,1210900001.0
2005-05-10 01:55:00,1.54819,1.54832,1.54794,1.5481,946000005.0
2005-05-10 02:00:00,1.54823,1.54833,1.54789,1.54818,1650900004.0
2005-05-10 02:05:00,1.5482,1.5484,1.54797,1.54827,1454899994.0
2005-05-10 02:10:00,1.5483,1.54858,1.5482,1.54845,1167500007.0
2005-05-10 02:15:00,1.54843,1.54856,1.54829,1.54846,728300001.0
2005-05-10 02:20:00,1.54827,1.54855,1.54807,1.5484,1788100007.0
2005-05-10 02:25:00,1.54835,1.54835,1.54788,1.5481,1269299996.0
2005-05-10 02:30:00,1.54787,1.5482,1.54787,1.54799,1002100002.0
2005-05-10 02:35:00,1.54818,1.54818,1.54781,1.548,931800004.0
2005-05-10 02:40:00,1.54819,1.54822,1.54789,1.54815,1145600000.0
2005-05-10 02:45:00,1.54817,1.54824,1.54779,1.54808,912500003.0
2005-05-10 02:50:00,1.5481,1.54822,1.54794,1.54796,1119100005.0
2005-05-10 02:55:00,1.54805,1.54843,1.54761,1.54839,1487199998.0
2005-05-10 03:00:00,1.5483,1.54845,1.54787,1.54825,908600008.0
2005-05-10 03:05:00,1.54807,1.54841,1.54781,1.54781,1603799992.0
2005-05-10 03:10:00,1.54781,1.5482,1.54772,1.5481,1557999997.0
2005-05-10 03:15:00,1.54815,1.54829,1.54785,1.54798,1198700008.0
2005-05-10 03:20:00,1.54796,1.54823,1.54796,1.54807,735399995.0
2005-05-10 03:25:00,1.5481,1.54822,1.5479,1.54818,855600003.0
2005-05-10 03:30:00,1.54803,1.54816,1.5477,1.54806,1312799999.0
2005-05-10 03:35:00,1.548,1.54822,1.54794,1.54812,694100004.0
2005-05-10 03:40:00,1.5481,1.54821,1.54784,1.54807,1246900004.0
2005-05-10 03:45:00,1.54815,1.54819,1.54784,1.54798,1319600004.0
2005-05-10 03:50:00,1.54797,1.54818,1.54764,1.5481,1220900006.0
2005-05-10 03:55:00,1.54798,1.54826,1.54787,1.5481,1119200001.0
2005-05-10 04:00:00,1.54808,1.54818,1.54752,1.5477,1122400008.0
2005-05-10 04:05:00,1.54758,1.54804,1.54747,1.54767,1399600001.0
2005-05-10 04:10:00,1.5478,1.54846,1.54763,1.54786,955500001.0
2005-05-10 04:15:00,1.54768,1.54795,1.54759,1.5476,1408800007.0
2005-05-10 04:20:00,1.54783,1.54788,1.5474,1.54759,1356200002.0
2005-05-10 04:25:00,1.54774,1.54791,1.54747,1.54781,793799999.0
2005-05-10 04:30:00,1.5478,1.54795,1.54746,1.5476,826900010.0
2005-05-10 04:35:00,1.54757,1.54797,1.54751,1.54773,1601200008.0
2005-05-10 04:40:00,1.54777,1.54799,1.5473,1.5478,1297600005.0
2005-05-10 04:45:00,1.54773,1.54798,1.54742,1.54767,1456700002.0
2005-05-10 04:50:00,1.5477,1.548,1.54741,1.54782,1568300011.0
2005-05-10 04:55:00,1.54769,1.54805,1.5476,1.5478,1078600001.0
2005-05-10 05:00:00,1.54774,1.54806,1.54766,1.54773,1480899996.0
2005-05-10 05:05:00,1.54802,1.5482,1.54773,1.54788,1169000002.0
2005-05-10 05:10:00,1.54784,1.54804,1.54772,1.54798,1114199999.0
2005-05-10 05:15:00,1.54774,1.54799,1.54766,1.54783,644200003.0
2005-05-10 05:20:00,1.54777,1.54806,1.5476,1.54788,1112600001.0
2005-05-10 05:25:00,1.54777,1.54799,1.54766,1.54795,725100002.0
2005-05-10 05:30:00,1.54791,1.54806,1.54764,1.54788,939100002.0
2005-05-10 05:35:00,1.5478,1.54807,1.54779,1.54783,897800005.0
2005-05-10 05:40:00,1.54803,1.54828,1.54774,1.54819,770300005.0
2005-05-10 05:45:00,1.548,1.54817,1.54769,1.54785,1751600010.0
2005-05-10 05:50:00,1.54795,1.54798,1.54758,1.54785,1563300003.0
2005-05-10 05:55:00,1.54785,1.54808,1.54762,1.5479,1391500000.0
2005-05-10 06:00:00,1.5478,1.54798,1.54762,1.54778,1382600002.0
2005-05-10 06:05:00,1.54784,1.54785,1.54734,1.54767,1733600001.0
2005-05-10 06:10:00,1.54761,1.54817,1.54749,1.5476,1576199999.0
2005-05-10 06:15:00,1.54773,1.54775,1.54738,1.54754,1107000005.0
2005-05-10 06:20:00,1.54768,1.5478,1.54741,1.54767,1422800005.0
2005-05-10 06:25:00,1.5476,1.54789,1.54738,1.5477,1269800001.0
2005-05-10 06:30:00,1.5476,1.54779,1.54754,1.54767,811500003.0
2005-05-10 06:35:00,1.54757,1.54785,1.54747,1.54762,850700000.0
2005-05-10 06:40:00,1.54754,1.54779,1.54734,1.54743,907199994.0
2005-05-10 06:45:00,1.54754,1.54772,1.54721,1.54753,1123999997.0
2005-05-10 06:50:00,1.54742,1.54778,1.54734,1.54755,926500003.0
2005-05-10 06:55:00,1.54762,1.54775,1.54747,1.54766,1235300004.0
2005-05-10 07:00:00,1.54757,1.54771,1.5474,1.5476,1207300004.0
2005-05-10 07:05:00,1.54764,1.54767,1.54739,1.54755,1348700006.0
2005-05-10 07:10:00,1.54752,1.54768,1.5473,1.54746,1430400001.0
2005-05-10 07:15:00,1.54747,1.54779,1.54736,1.54767,1070199997.0
2005-05-10 07:20:00,1.54757,1.54795,1.54752,1.54775,1167500003.0
2005-05-10 07:25:00,1.54785,1.548,1.54767,1.54769,1680600006.0
2005-05-10 07:30:00,1.5475,1.54772,1.5474,1.54767,1307300005.0
2005-05-10 07:35:00,1.54768,1.54773,1.54739,1.54757,1142200003.0
2005-05-10 07:40:00,1.54744,1.54778,1.54739,1.54768,1304999991.0
2005-05-10 07:45:00,1.54766,1.54773,1.54747,1.5475,1545200008.0
2005-05-10 07:50:00,1.5476,1.54786,1.54736,1.5478,774699997.0
2005-05-10 07:55:00,1.54783,1.54793,1.54737,1.54737,1303900011.0
2005-05-10 08:00:00,1.54739,1.54762,1.54715,1.54742,1689100003.0
2005-05-10 08:05:00,1.54751,1.5478,1.5472,1.54772,1137100003.0
2005-05-10 08:10:00,1.54729,1.548,1.54729,1.54761,1585200003.0
2005-05-10 08:15:00,1.54772,1.54786,1.54746,1.54771,1390099994.0
2005-05-10 08:20:00,1.54772,1.54777,1.54727,1.54752,1310199999.0
2005-05-10 08:25:00,1.54739,1.54791,1.54739,1.54787,900900002.0
2005-05-10 08:30:00,1.54776,1.54788,1.54749,1.54768,995500003.0
2005-05-10 08:35:00,1.54773,1.54773,1.54677,1.54707,1422900001.0
2005-05-10 08:40:00,1.54697,1.5473,1.54684,1.54701,1231800008.0
2005-05-10 08:45:00,1.54716,1.54725,1.54658,1.54673,1538999999.0
2005-05-10 08:50:00,1.54677,1.54701,1.54656,1.54701,1645400016.0
2005-05-10 08:55:00,1.54708,1.54725,1.54678,1.54713,1096100014.0
2005-05-10 09:00:00,1.54703,1.5471,1.54663,1.5468,1282299994.0
2005-05-10 09:05:00,1.5469,1.547,1.54648,1.54664,1658100001.0
2005-05-10 09:10:00,1.5468,1.54699,1.54659,1.54673,1587900000.0
2005-05-10 09:15:00,1.54677,1.54689,1.5465,1.54661,1277899998.0
2005-05-10 09:20:00,1.5467,1.54681,1.54619,1.54638,1446800004.0
2005-05-10 09:25:00,1.54631,1.54653,1.54617,1.54627,1504499999.0
2005-05-10 09:30:00,1.54634,1.54656,1.54622,1.54656,1641800009.0
2005-05-10 09:35:00,1.54641,1.54677,1.54621,1.54671,1240900002.0
2005-05-10 09:40:00,1.54663,1.54663,1.54629,1.5465,1399499995.0
2005-05-10 09:45:00,1.54657,1.547,1.54638,1.54689,1721999995.0
2005-05-10 09:50:00,1.5469,1.5471,1.54662,1.54678,1384999996.0
2005-05-10 09:55:00,1.5469,1.54698,1.54624,1.54633,1651499992.0
2005-05-10 10:00:00,1.54621,1.54637,1.54571,1.54587,1188099998.0
2005-05-10 10:05:00,1.54602,1.54615,1.54561,1.5461,1639299997.0
2005-05-10 10:10:00,1.54596,1.54635,1.54584,1.54635,1340700008.0
2005-05-10 10:15:00,1.54627,1.54677,1.54618,1.54671,1692900004.0
2005-05-10 10:20:00,1.54662,1.54684,1.54637,1.54661,1247699998.0
2005-05-10 10:25:00,1.5466,1.5467,1.5463,1.54656,1480899996.0
2005-05-10 10:30:00,1.54657,1.54681,1.54645,1.54655,1391900005.0
2005-05-10 10:35:00,1.54662,1.5468,1.54645,1.54668,1829999997.0
2005-05-10 10:40:00,1.54648,1.54683,1.54625,1.54666,1875800013.0
2005-05-10 10:45:00,1.54674,1.54685,1.54656,1.5468,963699989.0
2005-05-10 10:50:00,1.54677,1.54684,1.54642,1.54662,1387200013.0
2005-05-10 10:55:00,1.54642,1.54671,1.54634,1.54634,1207300007.0
2005-05-10 11:00:00,1.54639,1.54657,1.54608,1.54635,1615700003.0
2005-05-10 11:05:00,1.54636,1.5465,1.54615,1.54641,1177999995.0
2005-05-10 11:10:00,1.54636,1.54648,1.54613,1.5464,1362500000.0
2005-05-10 11:15:00,1.54635,1.54646,1.54612,1.54642,1307599999.0
2005-05-10 11:20:00,1.54622,1.54641,1.5458,1.546,1541500000.0
2005-05-10 11:25:00,1.54594,1.54622,1.54576,1.54608,1086200000.0
2005-05-10 11:30:00,1.54603,1.54623,1.5459,1.5461,1909300000.0
2005-05-10 11:35:00,1.54608,1.54625,1.5459,1.54609,1368800007.0
2005-05-10 11:40:00,1.54615,1.54645,1.54597,1.54626,1276299999.0
2005-05-10 11:45:00,1.54617,1.54632,1.54582,1.54615,1552100004.0
2005-05-10 11:50:00,1.54604,1.54634,1.54597,1.54622,1574100003.0
2005-05-10 11:55:00,1.54621,1.54634,1.54605,1.54619,1613699992.0
2005-05-10 12:00:00,1.5462,1.54622,1.54575,1.54603,1461900018.0
2005-05-10 12:05:00,1.54618,1.54633,1.54593,1.54618,1379200008.0
2005-05-10 12:10:00,1.54616,1.54626,1.54584,1.54606,1434400003.0
2005-05-10 12:15:00,1.54611,1.54625,1.54575,1.54615,1220299999.0
2005-05-10 12:20:00,1.54613,1.54623,1.54593,1.54618,1574400010.0
2005-05-10 12:25:00,1.54614,1.54624,1.54578,1.54603,1566800006.0
2005-05-10 12:30:00,1.5459,1.54615,1.54581,1.54595,1284799992.0
2005-05-10 12:35:00,1.54608,1.54616,1.54581,1.5459,1086400007.0
2005-05-10 12:40:00,1.54598,1.54616,1.54574,1.54615,1058100001.0
2005-05-10 12:45:00,1.54602,1.54621,1.54582,1.546,1308400004.0
2005-05-10 12:50:00,1.54605,1.54636,1.5458,1.54616,1406300006.0
2005-05-10 12:55:00,1.5462,1.54625,1.54573,1.54581,1274600000.0
2005-05-10 13:00:00,1.54596,1.54618,1.54575,1.54595,1134200002.0
2005-05-10 13:05:00,1.54596,1.5462,1.54583,1.54589,1091599999.0
2005-05-10 13:10:00,1.54593,1.5462,1.54584,1.54609,1645500006.0
2005-05-10 13:15:00,1.54606,1.5462,1.54583,1.54598,1640900000.0
2005-05-10 13:20:00,1.5461,1.54625,1.54587,1.54608,1302100007.0
2005-05-10 13:25:00,1.54609,1.5464,1.5459,1.54624,1718900009.0
2005-05-10 13:30:00,1.5461,1.54638,1.54603,1.54614,1518999995.0
2005-05-10 13:35:00,1.54625,1.54643,1.54601,1.54612,1501200001.0
2005-05-10 13:40:00,1.5462,1.54633,1.54584,1.54615,1026800006.0
2005-05-10 13:45:00,1.546,1.54625,1.54586,1.5461,1834699993.0
2005-05-10 13:50:00,1.54618,1.5463,1.54597,1.5462,1228100002.0
2005-05-10 13:55:00,1.54628,1.54652,1.54617,1.54625,1382900006.0
2005-05-10 14:00:00,1.54617,1.54655,1.54597,1.54655,1654200010.0
2005-05-10 14:05:00,1.54644,1.54669,1.54628,1.54659,1378599997.0
2005-05-10 14:10:00,1.54656,1.54659,1.54619,1.54642,1633299989.0
2005-05-10 14:15:00,1.54641,1.54655,1.54613,1.54629,1235399989.0
2005-05-10 14:20:00,1.54614,1.54647,1.54589,1.5464,1788099990.0
2005-05-10 14:25:00,1.54642,1.54669,1.54615,1.54669,1731400003.0
2005-05-10 14:30:00,1.54664,1.54682,1.54636,1.54667,1812600000.0
2005-05-10 14:35:00,1.54661,1.54668,1.54635,1.54655,1411499996.0
2005-05-10 14:40:00,1.5465,1.54675,1.54626,1.54626,1488300002.0
2005-05-10 14:45:00,1.54629,1.54657,1.54603,1.54618,958300003.0
2005-05-10 14:50:00,1.54627,1.54638,1.54585,1.546,1666200008.0
2005-05-10 14:55:00,1.54589,1.54628,1.54589,1.54617,1866500012.0
2005-05-10 15:00:00,1.54627,1.54633,1.54597,1.54606,1529299995.0
2005-05-10 15:05:00,1.54585,1.54613,1.54536,1.54545,1170599996.0
2005-05-10 15:10:00,1.54566,1.546,1.54537,1.54586,1530200004.0
2005-05-10 15:15:00,1.54583,1.546,1.54556,1.54585,1241099999.0
2005-05-10 15:20:00,1.54581,1.54609,1.54566,1.54568,1555999993.0
2005-05-10 15:25:00,1.54582,1.54589,1.54538,1.54538,1299800003.0
2005-05-10 15:30:00,1.5456,1.54593,1.54538,1.54553,1193500001.0
2005-05-10 15:35:00,1.54571,1.5458,1.54542,1.54571,1211800006.0
2005-05-10 15:40:00,1.54553,1.54581,1.54544,1.5456,1384000013.0
2005-05-10 15:45:00,1.54538,1.54587,1.54534,1.54576,1339900005.0
2005-05-10 15:50:00,1.54575,1.54582,1.54534,1.54557,1249200010.0
2005-05-10 15:55:00,1.54567,1.54573,1.54539,1.5456,1569200007.0
2005-05-10 16:00:00,1.5456,1.5458,1.54532,1.54543,1661700004.0
2005-05-10 16:05:00,1.54551,1.5456,1.54502,1.5451,1229400004.0
2005-05-10 16:10:00,1.54526,1.54572,1.54512,1.54561,1791300005.0
2005-05-10 16:15:00,1.5452,1.54574,1.5452,1.54557,1527500008.0
2005-05-10 16:20:00,1.54558,1.54573,1.54531,1.54568,1590299995.0
2005-05-10 16:25:00,1.54559,1.5458,1.54529,1.5458,1408300011.0
2005-05-10 16:30:00,1.54565,1.54617,1.54547,1.54617,1268200001.0
2005-05-10 16:35:00,1.54612,1.54655,1.54593,1.54655,1230400002.0
2005-05-10 16:40:00,1.54634,1.54657,1.54583,1.54615,1405000004.0
2005-05-10 16:45:00,1.54615,1.54624,1.54566,1.54587,1197200014.0
2005-05-10 16:50:00,1.54596,1.54613,1.54567,1.54568,1402599996.0
2005-05-10 16:55:00,1.54596,1.54604,1.54554,1.54574,1858400002.0
2005-05-10 17:00:00,1.5457,1.54613,1.54554,1.5457,1710900007.0
2005-05-10 17:05:00,1.54592,1.5461,1.54568,1.54601,1813899992.0
2005-05-10 17:10:00,1.54614,1.54642,1.54596,1.54635,1475099994.0
2005-05-10 17:15:00,1.54628,1.54652,1.54612,1.54623,1403500004.0
2005-05-10 17:20:00,1.54653,1.54653,1.54605,1.54617,1450799993.0
2005-05-10 17:25:00,1.54625,1.54671,1.54619,1.54655,901199997.0
2005-05-10 17:30:00,1.5466,1.5469,1.54643,1.54662,1418199991.0
2005-05-10 17:35:00,1.54673,1.5469,1.54649,1.54672,1560999993.0
2005-05-10 17:40:00,1.54655,1.54669,1.54628,1.54662,1358000001.0
2005-05-10 17:45:00,1.54648,1.54661,1.54616,1.5463,1906800004.0
2005-05-10 17:50:00,1.54637,1.54655,1.54597,1.54609,1440000001.0
2005-05-10 17:55:00,1.54618,1.54651,1.54604,1.54642,1381800007.0
2005-05-10 18:00:00,1.54637,1.54643,1.5461,1.5463,5493799976.0
2005-05-10 18:05:00,1.5465,1.5465,1.54564,1.54588,8848999960.0
2005-05-10 18:10:00,1.5461,1.5461,1.54557,1.5457,7267600012.0
2005-05-10 18:15:00,1.54564,1.54601,1.54532,1.54561,8048800020.0
2005-05-10 18:20:00,1.54567,1.54582,1.54539,1.5457,5213000025.0
2005-05-10 18:25:00,1.5457,1.5459,1.54534,1.54576,7094799999.0
2005-05-10 18:30:00,1.54557,1.5459,1.54541,1.5457,5628400010.0
2005-05-10 18:35:00,1.5457,1.54593,1.54548,1.54576,8813399994.0
2005-05-10 18:40:00,1.5457,1.54609,1.54559,1.54575,4750100003.0
2005-05-10 18:45:00,1.54573,1.54618,1.54562,1.5461,3108200010.0
2005-05-10 18:50:00,1.54608,1.54628,1.54579,1.54623,5352400014.0
2005-05-10 18:55:00,1.54624,1.54645,1.54581,1.54645,5654100015.0
2005-05-10 19:00:00,1.54644,1.54659,1.54615,1.54619,2766899998.0
2005-05-10 19:05:00,1.54619,1.54635,1.54593,1.54606,6534500027.0
2005-05-10 19:10:00,1.54616,1.54632,1.54592,1.54623,3869000006.0
2005-05-10 19:15:00,1.54625,1.54642,1.54604,1.5464,4177700011.0
2005-05-10 19:20:00,1.54634,1.54651,1.54605,1.54643,3385700018.0
2005-05-10 19:25:00,1.54632,1.54671,1.54624,1.54642,4608300018.0
2005-05-10 19:30:00,1.54645,1.54671,1.54626,1.5465,4866700011.0
2005-05-10 19:35:00,1.54649,1.5467,1.54624,1.54642,3957400017.0
2005-05-10 19:40:00,1.54647,1.54671,1.54619,1.5464,2939700010.0
2005-05-10 19:45:00,1.54623,1.54671,1.54604,1.54671,3312200008.0
2005-05-10 19:50:00,1.54667,1.54675,1.54622,1.54641,2005300018.0
2005-05-10 19:55:00,1.5464,1.5466,1.54593,1.54652,6022600008.0
2005-05-10 20:00:00,1.54655,1.54655,1.54623,1.54655,2480200000.0
2005-05-10 20:05:00,1.54646,1.54665,1.54636,1.54649,2560500015.0
2005-05-10 20:10:00,1.5464,1.54656,1.54586,1.54622,3515700017.0
2005-05-10 20:15:00,1.5463,1.54656,1.54621,1.5463,4892800001.0
2005-05-10 20:20:00,1.5463,1.54641,1.54553,1.54616,4150200017.0
2005-05-10 20:25:00,1.54623,1.54623,1.54571,1.54596,5184899985.0
2005-05-10 20:30:00,1.5461,1.5463,1.54591,1.54615,2720199998.0
2005-05-10 20:35:00,1.54612,1.54618,1.54575,1.54582,5044800007.0
2005-05-10 20:40:00,1.54596,1.54609,1.54573,1.54575,4088799984.0
2005-05-10 20:45:00,1.54573,1.54604,1.54568,1.54578,4376900025.0
2005-05-10 20:50:00,1.54595,1.54595,1.54534,1.54576,6152099997.0
2005-05-10 20:55:00,1.54574,1.5461,1.54574,1.5459,5101099956.0
2005-05-10 21:00:00,1.5459,1.5459,1.54554,1.54572,6100999967.0
2005-05-10 21:05:00,1.54572,1.54595,1.54554,1.54574,2875700006.0
2005-05-10 21:10:00,1.54595,1.54605,1.54574,1.54602,3766300004.0
2005-05-10 21:15:00,1.54597,1.54612,1.54565,1.54595,4377799999.0
2005-05-10 21:20:00,1.54595,1.54608,1.54569,1.54582,3814700008.0
2005-05-10 21:25:00,1.54589,1.54613,1.54537,1.54602,3660800009.0
2005-05-10 21:30:00,1.54591,1.5463,1.54582,1.54606,3285799995.0
2005-05-10 21:35:00,1.54618,1.54625,1.54589,1.5461,2170199996.0
2005-05-10 21:40:00,1.54608,1.54628,1.54595,1.54611,4287399985.0
2005-05-10 21:45:00,1.5461,1.54641,1.54583,1.54595,5074000025.0
2005-05-10 21:50:00,1.54598,1.54624,1.5459,1.54602,3215999986.0
2005-05-10 21:55:00,1.5461,1.54633,1.54605,1.5463,3757599996.0
2005-05-10 22:00:00,1.5462,1.54643,1.54607,1.5464,3224399993.0
2005-05-10 22:05:00,1.54636,1.54644,1.54594,1.54618,1704000009.0
2005-05-10 22:10:00,1.54625,1.54637,1.5459,1.54632,1837799998.0
2005-05-10 22:15:00,1.54613,1.5464,1.54603,1.5463,1667200006.0
2005-05-10 22:20:00,1.54628,1.54654,1.5461,1.54642,2178600003.0
2005-05-10 22:25:00,1.54642,1.54659,1.54607,1.5465,3315600013.0
2005-05-10 22:30:00,1.54631,1.5466,1.5459,1.54635,2106500013.0
2005-05-10 22:35:00,1.54633,1.54655,1.5461,1.54645,2519599998.0
2005-05-10 22:40:00,1.5463,1.54657,1.54617,1.54635,3706100021.0
2005-05-10 22:45:00,1.54624,1.54655,1.54615,1.54645,2198400002.0
2005-05-10 22:50:00,1.54636,1.54659,1.54612,1.54652,1504999997.0
2005-05-10 22:55:00,1.54656,1.54669,1.546,1.546,1618500002.0
2005-05-10 23:00:00,1.54625,1.54653,1.54589,1.54642,1233700007.0
2005-05-10 23:05:00,1.5466,1.54667,1.54616,1.5466,1910500007.0
2005-05-10 23:10:00,1.5463,1.54679,1.5463,1.54662,1450700003.0
2005-05-10 23:15:00,1.54645,1.54671,1.54624,1.54644,1504000000.0
2005-05-10 23:20:00,1.54659,1.54659,1.54619,1.54636,1221400000.0
2005-05-10 23:25:00,1.54655,1.5466,1.54631,1.54652,1020400001.0
2005-05-10 23:30:00,1.54639,1.54665,1.54618,1.5465,1407800002.0
2005-05-10 23:35:00,1.54654,1.5466,1.54615,1.54629,1374000009.0
2005-05-10 23:40:00,1.54629,1.54669,1.54616,1.54629,1323200007.0
2005-05-10 23:45:00,1.54648,1.54657,1.54593,1.54645,720400002.0
2005-05-10 23:50:00,1.5464,1.54655,1.54597,1.54626,1256100001.0
2005-05-10 23:55:00,1.54626,1.54644,1.54591,1.54605,1009699997.0
2005-05-11 00:00:00,1.54625,1.54649,1.54587,1.54622,1233299997.0
2005-05-11 00:05:00,1.54611,1.54657,1.54595,1.54618,1362500004.0
2005-05-11 00:10:00,1.5462,1.54631,1.54591,1.54615,1039900003.0
2005-05-11 00:15:00,1.54609,1.54626,1.54586,1.54615,813999996.0
2005-05-11 00:20:00,1.54615,1.54636,1.54575,1.54596,1305700001.0
2005-05-11 00:25:00,1.54608,1.54633,1.54586,1.5461,1067200004.0
2005-05-11 00:30:00,1.54608,1.54638,1.54599,1.54621,1152300010.0
2005-05-11 00:35:00,1.54604,1.5465,1.54589,1.5461,993499998.0
2005-05-11 00:40:00,1.54625,1.54683,1.54598,1.54613,1569800001.0
2005-05-11 00:45:00,1.5462,1.54628,1.54601,1.54615,827300005.0
2005-05-11 00:50:00,1.54638,1.54661,1.54588,1.5462,1589400004.0
2005-05-11 00:55:00,1.54612,1.54648,1.54594,1.54629,1613500009.0
2005-05-11 01:00:00,1.54636,1.54648,1.54599,1.5462,1500900009.0
2005-05-11 01:05:00,1.5462,1.54638,1.54608,1.54629,1080000009.0
2005-05-11 01:10:00,1.54628,1.54643,1.54603,1.54636,736699999.0
2005-05-11 01:15:00,1.54625,1.54649,1.54595,1.5464,916400002.0
2005-05-11 01:20:00,1.54629,1.54643,1.54608,1.54615,1047700006.0
2005-05-11 01:25:00,1.546,1.54635,1.546,1.54625,1159300009.0
2005-05-11 01:30:00,1.54626,1.54653,1.54603,1.54635,1193300002.0
2005-05-11 01:35:00,1.5464,1.54649,1.54607,1.54625,1588900001.0
2005-05-11 01:40:00,1.54628,1.54653,1.54591,1.54631,1193600004.0
2005-05-11 01:45:00,1.54633,1.54647,1.54611,1.54616,1187800006.0
2005-05-11 01:50:00,1.54635,1.54642,1.54601,1.54619,1265799992.0
2005-05-11 01:55:00,1.54627,1.54651,1.54597,1.54637,1023900007.0
2005-05-11 02:00:00,1.54636,1.54657,1.54579,1.5463,1764899991.0
2005-05-11 02:05:00,1.54641,1.54655,1.54598,1.54626,1213900007.0
2005-05-11 02:10:00,1.54633,1.54645,1.54612,1.54638,1235700003.0
2005-05-11 02:15:00,1.54615,1.54645,1.54592,1.54617,818500003.0
2005-05-11 02:20:00,1.54618,1.54642,1.54605,1.54632,1350500000.0
2005-05-11 02:25:00,1.54632,1.54642,1.54585,1.54633,999299997.0
2005-05-11 02:30:00,1.54612,1.54671,1.54612,1.54664,944100002.0
2005-05-11 02:35:00,1.54663,1.54663,1.54622,1.54654,1504300004.0
2005-05-11 02:40:00,1.54654,1.54673,1.54635,1.54663,1355299997.0
2005-05-11 02:45:00,1.54641,1.54658,1.54611,1.54644,1042800008.0
2005-05-11 02:50:00,1.54629,1.54653,1.54615,1.54638,1013000011.0
2005-05-11 02:55:00,1.5463,1.54654,1.54618,1.54643,1030400003.0
2005-05-11 03:00:00,1.5463,1.54645,1.54607,1.54611,855800009.0
2005-05-11 03:05:00,1.54614,1.54646,1.54613,1.5462,1080600000.0
2005-05-11 03:10:00,1.5464,1.54648,1.5458,1.54602,1188200000.0
2005-05-11 03:15:00,1.54598,1.54622,1.54574,1.54586,968500001.0
2005-05-11 03:20:00,1.54564,1.54613,1.54564,1.54593,1278200018.0
2005-05-11 03:25:00,1.54591,1.54601,1.54567,1.54583,1266700005.0
2005-05-11 03:30:00,1.546,1.54604,1.54548,1.54567,1605499998.0
2005-05-11 03:35:00,1.5457,1.54581,1.54542,1.54557,1085099997.0
2005-05-11 03:40:00,1.54556,1.54568,1.54527,1.54543,1320900005.0
2005-05-11 03:45:00,1.54562,1.54572,1.54535,1.54553,1239200006.0
2005-05-11 03:50:00,1.54564,1.54588,1.54548,1.54581,834999998.0
2005-05-11 03:55:00,1.5457,1.546,1.54557,1.54561,1334500003.0
2005-05-11 04:00:00,1.54583,1.54596,1.54546,1.5459,1362499994.0
2005-05-11 04:05:00,1.54577,1.54594,1.54537,1.54566,1360400015.0
2005-05-11 04:10:00,1.54582,1.54593,1.5456,1.5457,796699996.0
2005-05-11 04:15:00,1.5458,1.54589,1.54558,1.54575,786700004.0
2005-05-11 04:20:00,1.54571,1.54588,1.54549,1.54561,1670200008.0
2005-05-11 04:25:00,1.54575,1.54621,1.54558,1.5459,1334499998.0
2005-05-11 04:30:00,1.54599,1.54604,1.5456,1.54582,1092900002.0
2005-05-11 04:35:00,1.5458,1.54613,1.54541,1.5455,1211800003.0
2005-05-11 04:40:00,1.54568,1.54611,1.54548,1.54595,1356300002.0
2005-05-11 04:45:00,1.5456,1.54613,1.5456,1.54592,1187600007.0
2005-05-11 04:50:00,1.54596,1.54613,1.54577,1.54601,1198700002.0
2005-05-11 04:55:00,1.54595,1.5461,1.54563,1.54578,1404800008.0
2005-05-11 05:00:00,1.54583,1.54603,1.54565,1.54587,1377100006.0
2005-05-11 05:05:00,1.54586,1.54612,1.54578,1.5459,1170400002.0
2005-05-11 05:10:00,1.54584,1.54602,1.54572,1.5458,1035200004.0
2005-05-11 05:15:00,1.54588,1.54595,1.54545,1.54583,498900003.0
2005-05-11 05:20:00,1.54577,1.54603,1.54524,1.54585,1246099997.0
2005-05-11 05:25:00,1.54569,1.54588,1.54546,1.54577,1495999999.0
2005-05-11 05:30:00,1.5457,1.54587,1.54558,1.54578,1090700003.0
2005-05-11 05:35:00,1.5457,1.54593,1.54554,1.54564,1727199997.0
2005-05-11 05:40:00,1.54559,1.54593,1.54541,1.54561,1721199998.0
2005-05-11 05:45:00,1.54577,1.546,1.54544,1.54565,1208899995.0
2005-05-11 05:50:00,1.54585,1.54602,1.54565,1.54566,2023600008.0
2005-05-11 05:55:00,1.54574,1.546,1.54552,1.5458,1561699992.0
2005-05-11 06:00:00,1.5459,1.54595,1.54561,1.5458,1072699997.0
2005-05-11 06:05:00,1.5459,1.54601,1.5456,1.54585,1735900007.0
2005-05-11 06:10:00,1.54567,1.54598,1.54537,1.54572,1211600001.0
2005-05-11 06:15:00,1.54563,1.54598,1.54557,1.54585,1294200005.0
2005-05-11 06:20:00,1.54587,1.54605,1.54549,1.54594,1668000011.0
2005-05-11 06:25:00,1.54599,1.54604,1.54566,1.54573,1453700006.0
2005-05-11 06:30:00,1.54563,1.54592,1.54555,1.54578,1091699999.0
2005-05-11 06:35:00,1.54559,1.54577,1.54532,1.54564,965000003.0
2005-05-11 06:40:00,1.54538,1.5458,1.54535,1.54573,1159600001.0
2005-05-11 06:45:00,1.54563,1.54582,1.54531,1.54577,1347399995.0
2005-05-11 06:50:00,1.54575,1.54598,1.5456,1.54574,1126800010.0
2005-05-11 06:55:00,1.54585,1.54585,1.54559,1.54575,1674799993.0
2005-05-11 07:00:00,1.54557,1.54592,1.54554,1.54578,1525299992.0
2005-05-11 07:05:00,1.54598,1.54598,1.54567,1.54572,1127300004.0
2005-05-11 07:10:00,1.54575,1.54598,1.54555,1.54582,1440000003.0
2005-05-11 07:15:00,1.54583,1.546,1.54568,1.54587,1583899999.0
2005-05-11 07:20:00,1.54574,1.54596,1.5456,1.54579,1503599994.0
2005-05-11 07:25:00,1.54564,1.54603,1.54564,1.54591,1393199997.0
2005-05-11 07:30:00,1.5459,1.54605,1.54573,1.5458,1283400006.0
2005-05-11 07:35:00,1.54581,1.54623,1.54572,1.5459,1009700004.0
2005-05-11 07:40:00,1.54582,1.54627,1.54577,1.54617,1661700006.0
2005-05-11 07:45:00,1.54615,1.54634,1.54599,1.54617,1457400006.0
2005-05-11 07:50:00,1.54603,1.54629,1.54592,1.54627,1617400010.0
2005-05-11 07:55:00,1.54608,1.54643,1.54606,1.54629,1076300004.0
2005-05-11 08:00:00,1.54637,1.54645,1.5461,1.54629,1641199994.0
2005-05-11 08:05:00,1.54634,1.54641,1.54579,1.54616,1124500003.0
2005-05-11 08:10:00,1.54616,1.54647,1.54571,1.54589,1176600002.0
2005-05-11 08:15:00,1.54583,1.54605,1.54544,1.5457,967100005.0
2005-05-11 08:20:00,1.54578,1.54585,1.54497,1.54514,1172400009.0
2005-05-11 08:25:00,1.54539,1.54553,1.54515,1.54546,1160300004.0
2005-05-11 08:30:00,1.54542,1.54549,1.54449,1.54453,1340299998.0
2005-05-11 08:35:00,1.5447,1.54475,1.54426,1.54439,1470100003.0
2005-05-11 08:40:00,1.54434,1.5445,1.54369,1.54393,1521100003.0
2005-05-11 08:45:00,1.5443,1.5443,1.54373,1.54408,1482099999.0
2005-05-11 08:50:00,1.54393,1.54405,1.54354,1.54366,1845900004.0
2005-05-11 08:55:00,1.54384,1.54408,1.54362,1.5439,1516099996.0
2005-05-11 09:00:00,1.54397,1.54421,1.54381,1.54413,935300004.0
2005-05-11 09:05:00,1.54413,1.54421,1.5436,1.54375,1483500015.0
2005-05-11 09:10:00,1.54379,1.54398,1.5436,1.54379,1564199996.0
2005-05-11 09:15:00,1.54402,1.54409,1.54368,1.54382,1497099989.0
2005-05-11 09:20:00,1.54385,1.54414,1.54371,1.54399,1576900007.0
2005-05-11 09:25:00,1.54385,1.54413,1.54371,1.54403,1464000007.0
2005-05-11 09:30:00,1.54392,1.54438,1.54384,1.54394,1527400005.0
2005-05-11 09:35:00,1.54417,1.54453,1.544,1.5445,1062600001.0
2005-05-11 09:40:00,1.5445,1.54456,1.54404,1.54422,1116300004.0
2005-05-11 09:45:00,1.54418,1.54431,1.54396,1.5441,832900006.0
2005-05-11 09:50:00,1.5443,1.5446,1.5439,1.54434,1116800000.0
2005-05-11 09:55:00,1.54433,1.54449,1.54397,1.5443,1192600008.0
2005-05-11 10:00:00,1.54416,1.54454,1.54413,1.54429,1403400001.0
2005-05-11 10:05:00,1.54432,1.54451,1.54403,1.54427,1541400003.0
2005-05-11 10:10:00,1.54415,1.54442,1.54405,1.54435,1532700004.0
2005-05-11 10:15:00,1.5444,1.54446,1.54387,1.54396,1391100003.0
2005-05-11 10:20:00,1.5439,1.54432,1.54374,1.54403,1514799998.0
2005-05-11 10:25:00,1.54408,1.54495,1.54405,1.54495,1626600004.0
2005-05-11 10:30:00,1.5447,1.54499,1.54456,1.54472,1675200004.0
2005-05-11 10:35:00,1.54462,1.54519,1.54462,1.54519,1253600007.0
2005-05-11 10:40:00,1.54535,1.54556,1.54497,1.54518,1769599999.0
2005-05-11 10:45:00,1.54501,1.54524,1.54479,1.545,1280200002.0
2005-05-11 10:50:00,1.54485,1.54493,1.54443,1.5448,1700000003.0
2005-05-11 10:55:00,1.54469,1.54519,1.54469,1.54496,1408200006.0
2005-05-11 11:00:00,1.54507,1.54533,1.54475,1.54533,1257400009.0
2005-05-11 11:05:00,1.54521,1.54529,1.54494,1.54521,1141700004.0
2005-05-11 11:10:00,1.54514,1.5455,1.54493,1.54531,1353100005.0
2005-05-11 11:15:00,1.54532,1.54535,1.545,1.54528,1314300006.0
2005-05-11 11:20:00,1.54525,1.54543,1.54494,1.54507,1705300020.0
2005-05-11 11:25:00,1.54515,1.54535,1.5448,1.54528,1443699997.0
2005-05-11 11:30:00,1.5451,1.54527,1.54457,1.54463,1621099998.0
2005-05-11 11:35:00,1.54468,1.54495,1.54453,1.5449,1254300014.0
2005-05-11 11:40:00,1.5448,1.54497,1.54427,1.54445,1634600000.0
2005-05-11 11:45:00,1.54442,1.54447,1.54338,1.54341,1385499998.0
2005-05-11 11:50:00,1.54362,1.54406,1.54355,1.54395,2075600007.0
2005-05-11 11:55:00,1.5439,1.54407,1.54362,1.54378,1493000002.0
2005-05-11 12:00:00,1.54377,1.54398,1.54352,1.54373,1656099996.0
2005-05-11 12:05:00,1.54377,1.54389,1.54349,1.54379,1384500006.0
2005-05-11 12:10:00,1.54388,1.54411,1.54365,1.54393,1598300010.0
2005-05-11 12:15:00,1.54399,1.54405,1.54365,1.54378,1513500002.0
2005-05-11 12:20:00,1.54367,1.5443,1.54359,1.54423,908300000.0
2005-05-11 12:25:00,1.54418,1.54424,1.5438,1.54384,1711299993.0
2005-05-11 12:30:00,1.54406,1.54423,1.54386,1.54409,1523100000.0
2005-05-11 12:35:00,1.5441,1.54438,1.54394,1.54409,1462800004.0
2005-05-11 12:40:00,1.54365,1.54432,1.54365,1.54408,1567600009.0
2005-05-11 12:45:00,1.5442,1.54425,1.54386,1.5441,1574600009.0
2005-05-11 12:50:00,1.54405,1.54428,1.54375,1.54423,1433100009.0
2005-05-11 12:55:00,1.54413,1.54426,1.54395,1.5442,950800002.0
2005-05-11 13:00:00,1.54409,1.54432,1.54392,1.54412,1181700004.0
2005-05-11 13:05:00,1.54411,1.54415,1.54378,1.544,1097900000.0
2005-05-11 13:10:00,1.5439,1.5443,1.54377,1.5443,1110700005.0
2005-05-11 13:15:00,1.54418,1.54435,1.54393,1.54427,1309899997.0
2005-05-11 13:20:00,1.5443,1.54447,1.54414,1.54436,1535899998.0
2005-05-11 13:25:00,1.54439,1.5444,1.54391,1.54421,1323900005.0
2005-05-11 13:30:00,1.54429,1.54442,1.54392,1.54404,1370300011.0
2005-05-11 13:35:00,1.54385,1.54428,1.54371,1.54405,1282100002.0
2005-05-11 13:40:00,1.54405,1.54427,1.54373,1.54408,1412399993.0
2005-05-11 13:45:00,1.54411,1.54423,1.54376,1.54405,1504099998.0
2005-05-11 13:50:00,1.54404,1.54425,1.54389,1.54417,1232999995.0
2005-05-11 13:55:00,1.54415,1.54417,1.54363,1.54393,1391500005.0
2005-05-11 14:00:00,1.54413,1.54423,1.54372,1.54406,1742600001.0
2005-05-11 14:05:00,1.54415,1.54425,1.54376,1.54406,1465999997.0
2005-05-11 14:10:00,1.54385,1.54415,1.54369,1.54375,1350100006.0
2005-05-11 14:15:00,1.54394,1.54412,1.54366,1.54369,1094599999.0
2005-05-11 14:20:00,1.54373,1.54418,1.54354,1.54415,1892700004.0
2005-05-11 14:25:00,1.54424,1.54441,1.54392,1.5444,1458900006.0
2005-05-11 14:30:00,1.54403,1.54539,1.54376,1.54498,1509000014.0
2005-05-11 14:35:00,1.54505,1.5454,1.54498,1.54511,1627299999.0
2005-05-11 14:40:00,1.54509,1.54539,1.54485,1.5452,1791400006.0
2005-05-11 14:45:00,1.54546,1.54606,1.54546,1.54606,1576599997.0
2005-05-11 14:50:00,1.54577,1.54627,1.54537,1.54596,1682100011.0
2005-05-11 14:55:00,1.5459,1.54623,1.54572,1.54581,1354100000.0
2005-05-11 15:00:00,1.54587,1.54627,1.54585,1.54598,1525299991.0
2005-05-11 15:05:00,1.54601,1.54601,1.54531,1.54568,1107400009.0
2005-05-11 15:10:00,1.54549,1.54624,1.54535,1.54624,1433100005.0
2005-05-11 15:15:00,1.54605,1.54625,1.54574,1.5458,1501200001.0
2005-05-11 15:20:00,1.54581,1.54611,1.54551,1.54572,868299999.0
2005-05-11 15:25:00,1.54589,1.54616,1.54572,1.54589,1814100010.0
2005-05-11 15:30:00,1.54601,1.54608,1.54564,1.54593,1301200010.0
2005-05-11 15:35:00,1.54608,1.54634,1.54581,1.54609,1394200004.0
2005-05-11 15:40:00,1.54588,1.5462,1.54575,1.54611,1144699995.0
2005-05-11 15:45:00,1.54612,1.54623,1.54576,1.54598,1229000007.0
2005-05-11 15:50:00,1.54586,1.5461,1.54576,1.54602,1696500015.0
2005-05-11 15:55:00,1.54601,1.54608,1.54575,1.54608,1392200007.0
2005-05-11 16:00:00,1.54581,1.54636,1.54573,1.54578,1400500009.0
2005-05-11 16:05:00,1.54583,1.54603,1.54565,1.54574,1763399992.0
2005-05-11 16:10:00,1.54576,1.546,1.54534,1.54566,1590699998.0
2005-05-11 16:15:00,1.54535,1.54579,1.54513,1.54553,1843000007.0
2005-05-11 16:20:00,1.5456,1.54561,1.54521,1.54549,1434100005.0
2005-05-11 16:25:00,1.54547,1.54567,1.54525,1.54567,1589999998.0
2005-05-11 16:30:00,1.54552,1.54568,1.54523,1.54536,1392499993.0
2005-05-11 16:35:00,1.54512,1.54549,1.54495,1.54505,1585000010.0
2005-05-11 16:40:00,1.54505,1.54538,1.54473,1.54519,1271000003.0
2005-05-11 16:45:00,1.54493,1.54521,1.54475,1.54492,1285799984.0
2005-05-11 16:50:00,1.54515,1.5452,1.54433,1.54449,1037099998.0
2005-05-11 16:55:00,1.54436,1.54471,1.54365,1.54412,1824500007.0
2005-05-11 17:00:00,1.54397,1.5444,1.54394,1.54412,1622900005.0
2005-05-11 17:05:00,1.5442,1.54443,1.54373,1.54383,1728900002.0
2005-05-11 17:10:00,1.54385,1.5442,1.54377,1.54403,1549299996.0
2005-05-11 17:15:00,1.54408,1.54433,1.54384,1.54412,1318200001.0
2005-05-11 17:20:00,1.5443,1.54457,1.54407,1.54422,1638600010.0
2005-05-11 17:25:00,1.54432,1.54458,1.5441,1.54458,996899994.0
2005-05-11 17:30:00,1.5443,1.5447,1.5443,1.5445,1290900004.0
2005-05-11 17:35:00,1.5446,1.54463,1.54421,1.54459,998399993.0
2005-05-11 17:40:00,1.54433,1.54465,1.54415,1.54433,1432099993.0
2005-05-11 17:45:00,1.54402,1.54452,1.54399,1.5444,1399699996.0
2005-05-11 17:50:00,1.5441,1.54456,1.54404,1.54429,1446100002.0
2005-05-11 17:55:00,1.54437,1.54455,1.54394,1.54442,1002199999.0
2005-05-11 18:00:00,1.54463,1.5448,1.5444,1.5446,8332600025.0
2005-05-11 18:05:00,1.5444,1.5446,1.5431,1.54356,10144000030.0
2005-05-11 18:10:00,1.5436,1.5442,1.54346,1.5436,7195799997.0
2005-05-11 18:15:00,1.54402,1.54451,1.5438,1.54417,7834400008.0
2005-05-11 18:20:00,1.54437,1.54447,1.54404,1.5444,6162699997.0
2005-05-11 18:25:00,1.5442,1.5444,1.54382,1.54383,7164000010.0
2005-05-11 18:30:00,1.54387,1.5444,1.54376,1.5444,4359000011.0
2005-05-11 18:35:00,1.5445,1.5445,1.5437,1.54372,7074300015.0
2005-05-11 18:40:00,1.544,1.544,1.54336,1.5438,5302200019.0
2005-05-11 18:45:00,1.54367,1.5442,1.54359,1.54403,3070100015.0
2005-05-11 18:50:00,1.54393,1.54411,1.54375,1.54393,4891200009.0
2005-05-11 18:55:00,1.54405,1.54405,1.54354,1.54377,5716800003.0
2005-05-11 19:00:00,1.54376,1.54401,1.54359,1.54366,2538500002.0
2005-05-11 19:05:00,1.54397,1.54403,1.5437,1.54388,6656300009.0
2005-05-11 19:10:00,1.5439,1.54406,1.54351,1.54405,4066500017.0
2005-05-11 19:15:00,1.54405,1.54418,1.5438,1.54413,4221899995.0
2005-05-11 19:20:00,1.54406,1.5442,1.54383,1.54412,3664900007.0
2005-05-11 19:25:00,1.54396,1.5442,1.54376,1.54392,4234199994.0
2005-05-11 19:30:00,1.544,1.54422,1.54364,1.54387,6159800024.0
2005-05-11 19:35:00,1.54392,1.54419,1.54371,1.54378,4249800008.0
2005-05-11 19:40:00,1.54407,1.54407,1.54354,1.54364,2834100006.0
2005-05-11 19:45:00,1.54365,1.54393,1.54355,1.54382,2992000004.0
2005-05-11 19:50:00,1.54384,1.54398,1.5435,1.5436,1999700005.0
2005-05-11 19:55:00,1.54367,1.54383,1.54349,1.54359,5689800006.0
2005-05-11 20:00:00,1.54375,1.54385,1.54343,1.5437,2339799997.0
2005-05-11 20:05:00,1.54376,1.54393,1.54349,1.54373,2753500014.0
2005-05-11 20:10:00,1.54375,1.54408,1.54367,1.54395,3564100006.0
2005-05-11 20:15:00,1.54375,1.544,1.54362,1.544,4781900007.0
2005-05-11 20:20:00,1.544,1.54408,1.54365,1.54394,3880499997.0
2005-05-11 20:25:00,1.54407,1.54419,1.54364,1.54364,5284500039.0
2005-05-11 20:30:00,1.544,1.5444,1.54372,1.54394,1901400015.0
2005-05-11 20:35:00,1.54381,1.54422,1.54373,1.54407,4613199998.0
2005-05-11 20:40:00,1.54414,1.54428,1.54354,1.54411,3935900014.0
2005-05-11 20:45:00,1.54397,1.54423,1.54376,1.54404,4468299995.0
2005-05-11 20:50:00,1.54441,1.54441,1.54394,1.54418,5899800001.0
2005-05-11 20:55:00,1.54418,1.5442,1.54397,1.5442,3115300002.0
2005-05-11 21:00:00,1.544,1.5442,1.5436,1.54383,5463300004.0
2005-05-11 21:05:00,1.54375,1.54398,1.54359,1.54377,2629700003.0
2005-05-11 21:10:00,1.54374,1.54381,1.54325,1.54344,3551299992.0
2005-05-11 21:15:00,1.54351,1.5437,1.54308,1.54343,4117800009.0
2005-05-11 21:20:00,1.5438,1.5438,1.54345,1.5437,5512200010.0
2005-05-11 21:25:00,1.5437,1.54377,1.54344,1.54357,3735000023.0
2005-05-11 21:30:00,1.54362,1.54382,1.54329,1.54378,4395500019.0
2005-05-11 21:35:00,1.54369,1.54391,1.54359,1.54359,2212200004.0
2005-05-11 21:40:00,1.54372,1.544,1.54345,1.54367,3940200024.0
2005-05-11 21:45:00,1.54378,1.54385,1.54336,1.54343,5009500003.0
2005-05-11 21:50:00,1.54358,1.54388,1.5434,1.5437,3265300014.0
2005-05-11 21:55:00,1.54367,1.54399,1.54354,1.54362,3288300008.0
2005-05-11 22:00:00,1.54384,1.54403,1.5434,1.5438,3054300001.0
2005-05-11 22:05:00,1.54375,1.5439,1.54353,1.5438,2253399998.0
2005-05-11 22:10:00,1.54393,1.54404,1.54371,1.54383,1978799997.0
2005-05-11 22:15:00,1.54382,1.54413,1.54355,1.5439,1658400014.0
2005-05-11 22:20:00,1.54395,1.54427,1.54379,1.54399,1832500002.0
2005-05-11 22:25:00,1.54394,1.54426,1.54378,1.5442,3731000008.0
2005-05-11 22:30:00,1.54424,1.54477,1.54385,1.54426,1819499997.0
2005-05-11 22:35:00,1.54415,1.54436,1.54395,1.54415,2396100005.0
2005-05-11 22:40:00,1.5441,1.54453,1.54389,1.54449,3743900014.0
2005-05-11 22:45:00,1.54447,1.54447,1.54409,1.5441,1861300002.0
2005-05-11 22:50:00,1.54432,1.54447,1.54408,1.54424,1870000000.0
2005-05-11 22:55:00,1.54431,1.54465,1.54392,1.54392,1441900002.0
2005-05-11 23:00:00,1.54415,1.54444,1.54378,1.54414,1155200006.0
2005-05-11 23:05:00,1.54447,1.54451,1.54401,1.54428,1644900000.0
2005-05-11 23:10:00,1.54424,1.54438,1.54397,1.54408,1361600009.0
2005-05-11 23:15:00,1.544,1.54439,1.54395,1.54406,1723200001.0
2005-05-11 23:20:00,1.54425,1.54447,1.54401,1.54416,2116800009.0
2005-05-11 23:25:00,1.54443,1.5445,1.54404,1.54436,1363599998.0
2005-05-11 23:30:00,1.54414,1.54435,1.54399,1.5442,1426300006.0
2005-05-11 23:35:00,1.5442,1.54447,1.54414,1.54432,1079200002.0
2005-05-11 23:40:00,1.54447,1.54447,1.54396,1.54427,1342200005.0
2005-05-11 23:45:00,1.54427,1.54442,1.54391,1.5441,1417099994.0
2005-05-11 23:50:00,1.5442,1.5444,1.54394,1.54423,1115600004.0
2005-05-11 23:55:00,1.54412,1.54435,1.54398,1.54435,821200000.0
2005-05-12 00:00:00,1.54407,1.5444,1.5439,1.5441,1268600003.0
2005-05-12 00:05:00,1.54405,1.54425,1.5439,1.54418,799599995.0
2005-05-12 00:10:00,1.54435,1.54444,1.54389,1.54423,1103799998.0
2005-05-12 00:15:00,1.5441,1.54448,1.5441,1.5444,902000005.0
2005-05-12 00:20:00,1.54445,1.54447,1.54404,1.54432,1235699992.0
2005-05-12 00:25:00,1.54405,1.54457,1.54403,1.5443,995100005.0
2005-05-12 00:30:00,1.54445,1.54449,1.54392,1.5443,1406000024.0
2005-05-12 00:35:00,1.54426,1.54461,1.54411,1.5445,1257300001.0
2005-05-12 00:40:00,1.54437,1.54445,1.54402,1.54418,1257599991.0
2005-05-12 00:45:00,1.54407,1.54451,1.5438,1.54408,1604600013.0
2005-05-12 00:50:00,1.54422,1.54445,1.54382,1.54431,1317000012.0
2005-05-12 00:55:00,1.5444,1.54447,1.5441,1.54425,1036500005.0
2005-05-12 01:00:00,1.54411,1.54453,1.54405,1.54427,1467200002.0
2005-05-12 01:05:00,1.54426,1.54445,1.54412,1.5444,953599999.0
2005-05-12 01:10:00,1.54423,1.54435,1.54393,1.54417,1010099995.0
2005-05-12 01:15:00,1.5443,1.54439,1.5437,1.5443,1556100017.0
2005-05-12 01:20:00,1.54432,1.54439,1.54399,1.54422,959000009.0
2005-05-12 01:25:00,1.54416,1.54442,1.54398,1.5441,1326900018.0
2005-05-12 01:30:00,1.54414,1.54444,1.544,1.54435,1097800001.0
2005-05-12 01:35:00,1.54416,1.54445,1.54396,1.54411,1568599987.0
2005-05-12 01:40:00,1.54426,1.54445,1.54411,1.54418,1276300004.0
2005-05-12 01:45:00,1.5443,1.54439,1.54396,1.54418,1692600000.0
2005-05-12 01:50:00,1.5441,1.54438,1.54389,1.5443,1570900015.0
2005-05-12 01:55:00,1.5443,1.54436,1.544,1.54427,943200002.0
2005-05-12 02:00:00,1.54426,1.54435,1.54383,1.54415,1437399995.0
2005-05-12 02:05:00,1.54412,1.54436,1.54389,1.5442,1107899996.0
2005-05-12 02:10:00,1.54424,1.5443,1.54402,1.54417,971700005.0
2005-05-12 02:15:00,1.54404,1.54427,1.54399,1.54408,1360600000.0
2005-05-12 02:20:00,1.54408,1.54427,1.54393,1.54418,1615400008.0
2005-05-12 02:25:00,1.54433,1.54438,1.54378,1.54427,1525200000.0
2005-05-12 02:30:00,1.54405,1.54445,1.54405,1.5443,973900005.0
2005-05-12 02:35:00,1.54428,1.54447,1.54403,1.5442,1474099999.0
2005-05-12 02:40:00,1.54437,1.54448,1.54404,1.54438,1052200002.0
2005-05-12 02:45:00,1.54437,1.54466,1.5441,1.54452,1326700001.0
2005-05-12 02:50:00,1.54457,1.54483,1.54427,1.54458,1064099995.0
2005-05-12 02:55:00,1.5446,1.5446,1.54422,1.54447,851200000.0
2005-05-12 03:00:00,1.5445,1.54464,1.54419,1.54432,1096699995.0
2005-05-12 03:05:00,1.5445,1.54479,1.54439,1.54443,803299996.0
2005-05-12 03:10:00,1.54448,1.54465,1.54417,1.5444,1163900004.0
2005-05-12 03:15:00,1.54442,1.54462,1.5443,1.54436,1069999995.0
2005-05-12 03:20:00,1.54444,1.54456,1.54422,1.54452,1450100008.0
2005-05-12 03:25:00,1.54438,1.54441,1.54418,1.54441,807100008.0
2005-05-12 03:30:00,1.5443,1.5445,1.54401,1.54425,1802900001.0
2005-05-12 03:35:00,1.54417,1.54432,1.54397,1.54397,1609499996.0
2005-05-12 03:40:00,1.5442,1.54423,1.54386,1.54404,1552500005.0
2005-05-12 03:45:00,1.54407,1.54433,1.54384,1.54419,1224600000.0
2005-05-12 03:50:00,1.54435,1.54444,1.54404,1.54423,1638900006.0
2005-05-12 03:55:00,1.54422,1.5446,1.54405,1.54453,1232899996.0
2005-05-12 04:00:00,1.54429,1.54451,1.54378,1.54405,1406500005.0
2005-05-12 04:05:00,1.54398,1.54412,1.54362,1.54396,1486900015.0
2005-05-12 04:10:00,1.5439,1.54401,1.5437,1.544,1092400009.0
2005-05-12 04:15:00,1.544,1.54408,1.54365,1.54405,1056799998.0
2005-05-12 04:20:00,1.54401,1.54425,1.54385,1.5442,1192900002.0
2005-05-12 04:25:00,1.544,1.54432,1.54384,1.5441,1365699996.0
2005-05-12 04:30:00,1.54422,1.54441,1.54397,1.5443,489200002.0
2005-05-12 04:35:00,1.54428,1.54435,1.54404,1.5443,1553500003.0
2005-05-12 04:40:00,1.54427,1.54438,1.544,1.54413,1580100005.0
2005-05-12 04:45:00,1.54411,1.54436,1.54393,1.5442,1170900005.0
2005-05-12 04:50:00,1.54402,1.54432,1.54391,1.54418,806800000.0
2005-05-12 04:55:00,1.54409,1.54442,1.54403,1.54441,1217600003.0
2005-05-12 05:00:00,1.5442,1.54425,1.5437,1.54394,1184099997.0
2005-05-12 05:05:00,1.54413,1.54437,1.544,1.54431,1610600005.0
2005-05-12 05:10:00,1.5442,1.54436,1.54393,1.5441,1563600008.0
2005-05-12 05:15:00,1.54406,1.54428,1.5439,1.54423,835999995.0
2005-05-12 05:20:00,1.54413,1.5448,1.54387,1.54411,1359499997.0
2005-05-12 05:25:00,1.54405,1.54449,1.54395,1.54425,1162299995.0
2005-05-12 05:30:00,1.54403,1.5446,1.54397,1.54435,1279400000.0
2005-05-12 05:35:00,1.54424,1.54439,1.54386,1.54427,886499998.0
2005-05-12 05:40:00,1.54435,1.54438,1.54387,1.54414,910700009.0
2005-05-12 05:45:00,1.5443,1.54454,1.54404,1.54422,1433900002.0
2005-05-12 05:50:00,1.54426,1.54446,1.54405,1.54423,1625800003.0
2005-05-12 05:55:00,1.54414,1.54435,1.54402,1.54415,1356200001.0
2005-05-12 06:00:00,1.5442,1.54428,1.54399,1.5441,1175600002.0
2005-05-12 06:05:00,1.54418,1.54462,1.54389,1.54439,1646300012.0
2005-05-12 06:10:00,1.54422,1.5446,1.54408,1.54434,1291300006.0
2005-05-12 06:15:00,1.54434,1.54442,1.54412,1.54425,1369799998.0
2005-05-12 06:20:00,1.54435,1.54435,1.54399,1.54415,1438300000.0
2005-05-12 06:25:00,1.54417,1.54452,1.54385,1.54437,1457000002.0
2005-05-12 06:30:00,1.54427,1.54438,1.54405,1.54435,1281200008.0
2005-05-12 06:35:00,1.54425,1.54433,1.54382,1.54407,986800000.0
2005-05-12 06:40:00,1.54407,1.54431,1.54391,1.54416,1102400006.0
2005-05-12 06:45:00,1.5442,1.54439,1.54391,1.544,1214499996.0
2005-05-12 06:50:00,1.54424,1.54438,1.54396,1.5443,1246700010.0
2005-05-12 06:55:00,1.54428,1.54435,1.54407,1.54418,1610600010.0
2005-05-12 07:00:00,1.54407,1.54425,1.54392,1.54415,1349600004.0
2005-05-12 07:05:00,1.54415,1.54434,1.54391,1.54401,1616600000.0
2005-05-12 07:10:00,1.54429,1.54435,1.54401,1.54429,933800001.0
2005-05-12 07:15:00,1.54432,1.54445,1.54403,1.54426,1622699996.0
2005-05-12 07:20:00,1.54428,1.54449,1.54405,1.54425,1258999998.0
2005-05-12 07:25:00,1.54414,1.54443,1.54402,1.54432,1315700006.0
2005-05-12 07:30:00,1.54427,1.54452,1.54409,1.54428,1630000012.0
2005-05-12 07:35:00,1.54436,1.54461,1.54405,1.5445,1152799998.0
2005-05-12 07:40:00,1.54432,1.54467,1.54419,1.54465,1245500003.0
2005-05-12 07:45:00,1.54465,1.54498,1.54445,1.5449,1332600008.0
2005-05-12 07:50:00,1.54507,1.5455,1.54468,1.54543,1186199998.0
2005-05-12 07:55:00,1.54552,1.54558,1.54507,1.5454,1586000000.0
2005-05-12 08:00:00,1.54522,1.54562,1.54515,1.54562,1368500001.0
2005-05-12 08:05:00,1.54553,1.54565,1.54521,1.54544,1661100004.0
2005-05-12 08:10:00,1.54533,1.54554,1.54513,1.54542,1502100009.0
2005-05-12 08:15:00,1.54545,1.54571,1.54506,1.54531,1190600006.0
2005-05-12 08:20:00,1.54538,1.54545,1.54508,1.54509,1477000013.0
2005-05-12 08:25:00,1.54535,1.54545,1.54512,1.54536,900899998.0
2005-05-12 08:30:00,1.54525,1.54555,1.54517,1.54544,1532999998.0
2005-05-12 08:35:00,1.54545,1.54559,1.54519,1.54523,1495300005.0
2005-05-12 08:40:00,1.54521,1.54552,1.54514,1.54541,1542300001.0
2005-05-12 08:45:00,1.54538,1.54575,1.54495,1.54561,1332800008.0
2005-05-12 08:50:00,1.5457,1.54608,1.54562,1.54594,1440300003.0
2005-05-12 08:55:00,1.54583,1.54605,1.54563,1.54591,1195700004.0
2005-05-12 09:00:00,1.54594,1.5461,1.54556,1.54574,1144499994.0
2005-05-12 09:05:00,1.54563,1.54575,1.54526,1.54561,1396599998.0
2005-05-12 09:10:00,1.54573,1.54573,1.54535,1.5456,1285000000.0
2005-05-12 09:15:00,1.54549,1.54567,1.54542,1.54549,918600006.0
2005-05-12 09:20:00,1.5457,1.54571,1.54514,1.5455,1281400004.0
2005-05-12 09:25:00,1.54518,1.54553,1.54499,1.54516,1815799999.0
2005-05-12 09:30:00,1.54509,1.54523,1.5449,1.54496,1369200005.0
2005-05-12 09:35:00,1.54508,1.54532,1.54492,1.54528,1434100009.0
2005-05-12 09:40:00,1.5452,1.54533,1.5448,1.5448,1354100004.0
2005-05-12 09:45:00,1.54503,1.54532,1.5449,1.54522,1253300009.0
2005-05-12 09:50:00,1.54519,1.54532,1.54482,1.54501,1489300000.0
2005-05-12 09:55:00,1.54499,1.54528,1.54467,1.54515,1363100007.0
2005-05-12 10:00:00,1.54504,1.5452,1.54465,1.54499,1880300013.0
2005-05-12 10:05:00,1.54498,1.54515,1.54478,1.5451,1356499997.0
2005-05-12 10:10:00,1.54496,1.54535,1.54496,1.54526,1091100005.0
2005-05-12 10:15:00,1.54526,1.54534,1.54492,1.54518,1267800006.0
2005-05-12 10:20:00,1.54497,1.54526,1.54497,1.54519,892200003.0
2005-05-12 10:25:00,1.54523,1.54535,1.54482,1.54518,1269900002.0
2005-05-12 10:30:00,1.54509,1.54541,1.54501,1.54525,1315300004.0
2005-05-12 10:35:00,1.54518,1.5453,1.54501,1.54513,1337400003.0
2005-05-12 10:40:00,1.54487,1.54514,1.54468,1.54477,1541999995.0
2005-05-12 10:45:00,1.54499,1.5451,1.54466,1.54497,1163700002.0
2005-05-12 10:50:00,1.5448,1.54506,1.54472,1.54479,1720600013.0
2005-05-12 10:55:00,1.54494,1.54516,1.54464,1.54464,1326100002.0
2005-05-12 11:00:00,1.54481,1.54496,1.54458,1.54472,1385500001.0
2005-05-12 11:05:00,1.54478,1.54528,1.54478,1.54519,1272500003.0
2005-05-12 11:10:00,1.54513,1.54523,1.54491,1.54514,1444700009.0
2005-05-12 11:15:00,1.54515,1.54527,1.5449,1.5451,1833199997.0
2005-05-12 11:20:00,1.54504,1.54509,1.54457,1.5449,1655299994.0
2005-05-12 11:25:00,1.54491,1.54505,1.54444,1.54444,1292699997.0
2005-05-12 11:30:00,1.54453,1.54473,1.54439,1.54457,1497900004.0
2005-05-12 11:35:00,1.54456,1.54481,1.54443,1.54447,1547600009.0
2005-05-12 11:40:00,1.54457,1.5447,1.54414,1.54435,1506400006.0
2005-05-12 11:45:00,1.54422,1.54447,1.54412,1.54435,1401600005.0
2005-05-12 11:50:00,1.54442,1.54478,1.54422,1.54457,1452800011.0
2005-05-12 11:55:00,1.54456,1.54485,1.54438,1.54455,1217499996.0
2005-05-12 12:00:00,1.54459,1.54492,1.54445,1.54492,1310100006.0
2005-05-12 12:05:00,1.54487,1.54505,1.54459,1.54505,1167500003.0
2005-05-12 12:10:00,1.54505,1.54518,1.54468,1.545,1700200006.0
2005-05-12 12:15:00,1.545,1.54539,1.54476,1.54516,1268800005.0
2005-05-12 12:20:00,1.54519,1.54548,1.54509,1.54537,1325400002.0
2005-05-12 12:25:00,1.54529,1.54549,1.54493,1.54534,1301400001.0
2005-05-12 12:30:00,1.54516,1.54542,1.54508,1.54529,1368500009.0
2005-05-12 12:35:00,1.54518,1.54519,1.54487,1.54493,1676200010.0
2005-05-12 12:40:00,1.54512,1.54523,1.54482,1.54497,1450700005.0
2005-05-12 12:45:00,1.54504,1.54515,1.54465,1.54474,1191300005.0
2005-05-12 12:50:00,1.54466,1.545,1.54452,1.54486,1610000009.0
2005-05-12 12:55:00,1.54497,1.5453,1.54474,1.54523,1451900003.0
2005-05-12 13:00:00,1.54513,1.54609,1.54499,1.54596,1657900009.0
2005-05-12 13:05:00,1.54596,1.54596,1.54555,1.54577,1128600015.0
2005-05-12 13:10:00,1.54557,1.54603,1.54557,1.54598,1601800000.0
2005-05-12 13:15:00,1.54591,1.54614,1.54561,1.54597,1565499999.0
2005-05-12 13:20:00,1.54589,1.5462,1.54563,1.5462,1303399998.0
2005-05-12 13:25:00,1.54615,1.54622,1.54564,1.54578,1523500000.0
2005-05-12 13:30:00,1.54574,1.54595,1.54562,1.54586,1298800008.0
2005-05-12 13:35:00,1.54585,1.54588,1.54551,1.54559,1487800003.0
2005-05-12 13:40:00,1.54574,1.5458,1.54533,1.54579,1256000001.0
2005-05-12 13:45:00,1.54565,1.54615,1.54561,1.54612,1207000005.0
2005-05-12 13:50:00,1.54599,1.54631,1.54567,1.54593,1487299989.0
2005-05-12 13:55:00,1.54582,1.54597,1.54559,1.54585,1443500001.0
2005-05-12 14:00:00,1.54587,1.54587,1.54516,1.54549,1349100013.0
2005-05-12 14:05:00,1.54568,1.54592,1.54545,1.54586,1344000015.0
2005-05-12 14:10:00,1.5459,1.54603,1.54563,1.54577,1425100007.0
2005-05-12 14:15:00,1.54583,1.54589,1.54559,1.54567,1110000001.0
2005-05-12 14:20:00,1.54587,1.546,1.54555,1.54569,1661599999.0
2005-05-12 14:25:00,1.54567,1.54583,1.54524,1.54553,1345299995.0
2005-05-12 14:30:00,1.54565,1.54595,1.54468,1.54579,1537899998.0
2005-05-12 14:35:00,1.546,1.54611,1.54565,1.54569,1523399999.0
2005-05-12 14:40:00,1.54582,1.5461,1.54568,1.54597,1539800001.0
2005-05-12 14:45:00,1.54589,1.54597,1.54519,1.54519,954000002.0
2005-05-12 14:50:00,1.54524,1.54544,1.54485,1.5449,1537700007.0
2005-05-12 14:55:00,1.54486,1.54574,1.54486,1.54537,1265000011.0
2005-05-12 15:00:00,1.5454,1.5458,1.54498,1.54567,1513400007.0
2005-05-12 15:05:00,1.5457,1.54618,1.54494,1.54511,1661500006.0
2005-05-12 15:10:00,1.54502,1.54516,1.54455,1.5449,1497300003.0
2005-05-12 15:15:00,1.54471,1.54498,1.54452,1.54461,1409399994.0
2005-05-12 15:20:00,1.54475,1.54499,1.54444,1.54483,1512000012.0
2005-05-12 15:25:00,1.54495,1.54506,1.54441,1.5446,1451500007.0
2005-05-12 15:30:00,1.54468,1.54481,1.54426,1.54426,1233800009.0
2005-05-12 15:35:00,1.54453,1.54479,1.54436,1.54456,1382799999.0
2005-05-12 15:40:00,1.54437,1.5447,1.54434,1.54454,1036499997.0
2005-05-12 15:45:00,1.54462,1.54473,1.54428,1.54452,1124700004.0
2005-05-12 15:50:00,1.54441,1.54487,1.54416,1.54439,1650999990.0
2005-05-12 15:55:00,1.54428,1.54476,1.5441,1.54468,1346100000.0
2005-05-12 16:00:00,1.54487,1.54487,1.54407,1.54463,1664600005.0
2005-05-12 16:05:00,1.54444,1.54461,1.5442,1.54446,1341399998.0
2005-05-12 16:10:00,1.54464,1.54493,1.54421,1.54483,1497500007.0
2005-05-12 16:15:00,1.54468,1.54498,1.54445,1.54473,1555300007.0
2005-05-12 16:20:00,1.54493,1.5451,1.54469,1.54477,1299200004.0
2005-05-12 16:25:00,1.54492,1.54518,1.5444,1.54511,1487300001.0
2005-05-12 16:30:00,1.54498,1.54534,1.54479,1.54514,1509700009.0
2005-05-12 16:35:00,1.54497,1.54537,1.5449,1.54523,1633399999.0
2005-05-12 16:40:00,1.54528,1.54537,1.54452,1.54506,1619400001.0
2005-05-12 16:45:00,1.54497,1.54516,1.54467,1.54482,1067900006.0
2005-05-12 16:50:00,1.54488,1.54494,1.5444,1.54445,1602200001.0
2005-05-12 16:55:00,1.54462,1.54469,1.54428,1.54459,1198599995.0
2005-05-12 17:00:00,1.54448,1.54483,1.54432,1.54451,1657300009.0
2005-05-12 17:05:00,1.54462,1.5447,1.5443,1.5447,1350900001.0
2005-05-12 17:10:00,1.54447,1.54473,1.54434,1.54452,1614600003.0
2005-05-12 17:15:00,1.5446,1.5446,1.54398,1.54435,1822799996.0
2005-05-12 17:20:00,1.54425,1.54444,1.54409,1.54426,1325200000.0
2005-05-12 17:25:00,1.54405,1.54424,1.54376,1.54414,1603800006.0
2005-05-12 17:30:00,1.54385,1.54429,1.54381,1.54394,1365300000.0
2005-05-12 17:35:00,1.54408,1.54411,1.54373,1.54394,1044400005.0
2005-05-12 17:40:00,1.54374,1.5441,1.54374,1.54406,1630899993.0
2005-05-12 17:45:00,1.54406,1.54415,1.54379,1.54398,1260300006.0
2005-05-12 17:50:00,1.54415,1.54428,1.54374,1.54388,1300200007.0
2005-05-12 17:55:00,1.54394,1.54417,1.54377,1.54382,1501200002.0
2005-05-12 18:00:00,1.54403,1.5444,1.5439,1.5444,8495399998.0
2005-05-12 18:05:00,1.5444,1.54454,1.54413,1.54439,6082200000.0
2005-05-12 18:10:00,1.54413,1.54434,1.54387,1.5442,5947000027.0
2005-05-12 18:15:00,1.544,1.5444,1.54382,1.54425,7433900015.0
2005-05-12 18:20:00,1.54424,1.5446,1.54397,1.5444,6588600010.0
2005-05-12 18:25:00,1.5446,1.54469,1.54425,1.5444,7771600024.0
2005-05-12 18:30:00,1.54426,1.5448,1.54419,1.5446,5389699996.0
2005-05-12 18:35:00,1.54461,1.5448,1.5442,1.54439,7838699993.0
2005-05-12 18:40:00,1.5446,1.54504,1.54402,1.54477,4867400024.0
2005-05-12 18:45:00,1.54473,1.54523,1.54471,1.54514,2765999999.0
2005-05-12 18:50:00,1.54516,1.54534,1.54487,1.54509,5549700027.0
2005-05-12 18:55:00,1.5451,1.54552,1.54481,1.5451,6151900009.0
2005-05-12 19:00:00,1.54502,1.5453,1.5449,1.5451,2476800012.0
2005-05-12 19:05:00,1.54519,1.54527,1.54495,1.54506,4962500013.0
2005-05-12 19:10:00,1.54518,1.54534,1.54493,1.54534,4099200021.0
2005-05-12 19:15:00,1.54533,1.54541,1.54503,1.54515,3965199994.0
2005-05-12 19:20:00,1.54525,1.54534,1.54481,1.54507,3477499994.0
2005-05-12 19:25:00,1.54496,1.54522,1.54481,1.54483,4319300006.0
2005-05-12 19:30:00,1.5452,1.5452,1.54443,1.54443,5990300043.0
2005-05-12 19:35:00,1.54445,1.54473,1.54423,1.54452,4033899999.0
2005-05-12 19:40:00,1.54444,1.54473,1.54429,1.54455,3009900026.0
2005-05-12 19:45:00,1.54435,1.54458,1.54404,1.54442,3161999999.0
2005-05-12 19:50:00,1.54412,1.5444,1.5439,1.54438,2176400016.0
2005-05-12 19:55:00,1.54442,1.54457,1.54413,1.54437,6041600006.0
2005-05-12 20:00:00,1.54439,1.54469,1.54416,1.54461,2573500008.0
2005-05-12 20:05:00,1.54469,1.54469,1.54441,1.54453,2932900021.0
2005-05-12 20:10:00,1.54444,1.54456,1.54409,1.54447,3987900014.0
2005-05-12 20:15:00,1.54441,1.54457,1.54406,1.5444,3272999998.0
2005-05-12 20:20:00,1.54404,1.54429,1.54387,1.54404,2853499996.0
2005-05-12 20:25:00,1.54408,1.54417,1.54383,1.54403,3149100006.0
2005-05-12 20:30:00,1.54417,1.54419,1.54383,1.54386,766800005.0
2005-05-12 20:35:00,1.54396,1.54418,1.54377,1.54384,5498200015.0
2005-05-12 20:40:00,1.54404,1.54422,1.54371,1.54374,4232800026.0
2005-05-12 20:45:00,1.54387,1.54403,1.54363,1.54393,4322299991.0
2005-05-12 20:50:00,1.54395,1.54399,1.54349,1.54359,6076300019.0
2005-05-12 20:55:00,1.5436,1.544,1.5436,1.5436,5842000007.0
2005-05-12 21:00:00,1.5438,1.5438,1.54343,1.54343,5697200014.0
2005-05-12 21:05:00,1.54362,1.54377,1.54333,1.54347,2842500005.0
2005-05-12 21:10:00,1.54357,1.54364,1.54325,1.54347,3545900014.0
2005-05-12 21:15:00,1.54345,1.54361,1.54303,1.54323,4097300003.0
2005-05-12 21:20:00,1.5433,1.5434,1.54277,1.54295,6983100007.0
2005-05-12 21:25:00,1.54302,1.5433,1.54279,1.54325,3560900005.0
2005-05-12 21:30:00,1.54314,1.54317,1.54277,1.54292,4437200009.0
2005-05-12 21:35:00,1.543,1.54318,1.54282,1.543,2257600002.0
2005-05-12 21:40:00,1.54295,1.54312,1.54257,1.5428,4372800003.0
2005-05-12 21:45:00,1.54277,1.54318,1.54271,1.543,4864899994.0
2005-05-12 21:50:00,1.54296,1.54322,1.54289,1.54302,3250700011.0
2005-05-12 21:55:00,1.54315,1.54328,1.54269,1.54318,3547900024.0
2005-05-12 22:00:00,1.54305,1.54328,1.54272,1.54313,2903600000.0
2005-05-12 22:05:00,1.54282,1.54315,1.54262,1.54298,1861100008.0
2005-05-12 22:10:00,1.54307,1.54315,1.54271,1.5431,1641300003.0
2005-05-12 22:15:00,1.54288,1.54334,1.54278,1.54294,1813399997.0
2005-05-12 22:20:00,1.54298,1.54327,1.54266,1.54283,1751200000.0
2005-05-12 22:25:00,1.5432,1.5432,1.54255,1.54311,3006499993.0
2005-05-12 22:30:00,1.54292,1.54318,1.54263,1.543,2163400007.0
2005-05-12 22:35:00,1.54308,1.54315,1.54225,1.54263,2548200007.0
2005-05-12 22:40:00,1.54245,1.54293,1.54231,1.54257,3938000009.0
2005-05-12 22:45:00,1.54283,1.54285,1.54241,1.5426,2027900004.0
2005-05-12 22:50:00,1.54269,1.54296,1.5423,1.54243,2075200014.0
2005-05-12 22:55:00,1.54286,1.54299,1.54232,1.5426,1305500006.0
2005-05-12 23:00:00,1.54225,1.54339,1.54225,1.54263,1700900006.0
2005-05-12 23:05:00,1.54237,1.54279,1.54218,1.54227,1593600011.0
2005-05-12 23:10:00,1.54208,1.54274,1.54208,1.54226,1786799995.0
2005-05-12 23:15:00,1.5427,1.54299,1.54211,1.54246,1875700006.0
2005-05-12 23:20:00,1.54252,1.5427,1.5422,1.54257,1674399999.0
2005-05-12 23:25:00,1.54265,1.54284,1.54228,1.54261,1439100005.0
2005-05-12 23:30:00,1.54254,1.54281,1.54216,1.54246,1571600006.0
2005-05-12 23:35:00,1.54244,1.54261,1.54226,1.54256,1080399998.0
2005-05-12 23:40:00,1.5424,1.54259,1.54224,1.54256,1652100001.0
2005-05-12 23:45:00,1.54242,1.54262,1.54219,1.54234,1454100008.0
2005-05-12 23:50:00,1.54258,1.54274,1.54236,1.54236,1074399996.0
2005-05-12 23:55:00,1.54277,1.54298,1.54258,1.54263,1150400009.0
2005-05-13 00:00:00,1.54278,1.54316,1.54255,1.54298,1540199998.0
2005-05-13 00:05:00,1.54303,1.54342,1.5425,1.54318,1200900001.0
2005-05-13 00:10:00,1.54311,1.54343,1.54308,1.54329,1050300004.0
2005-05-13 00:15:00,1.54338,1.54346,1.54312,1.54324,957800007.0
2005-05-13 00:20:00,1.54335,1.54348,1.54295,1.54324,888500003.0
2005-05-13 00:25:00,1.5433,1.54336,1.54314,1.54325,861400007.0
2005-05-13 00:30:00,1.54335,1.54342,1.54299,1.54326,1196000011.0
2005-05-13 00:35:00,1.54298,1.54343,1.54284,1.5434,1348899996.0
2005-05-13 00:40:00,1.54327,1.54342,1.54316,1.54321,1144400004.0
2005-05-13 00:45:00,1.54328,1.54339,1.54304,1.54317,1218200003.0
2005-05-13 00:50:00,1.54305,1.54322,1.54243,1.54289,1247499993.0
2005-05-13 00:55:00,1.5429,1.54318,1.54268,1.54315,1511900008.0
2005-05-13 01:00:00,1.54269,1.54284,1.54237,1.54258,1520300000.0
2005-05-13 01:05:00,1.54259,1.54274,1.54209,1.54259,1467999993.0
2005-05-13 01:10:00,1.54262,1.54268,1.54228,1.54256,1437400004.0
2005-05-13 01:15:00,1.54265,1.54277,1.54211,1.54249,1152800007.0
2005-05-13 01:20:00,1.54262,1.54284,1.54235,1.54271,1361599993.0
2005-05-13 01:25:00,1.5424,1.5429,1.5424,1.54278,1283100014.0
2005-05-13 01:30:00,1.54274,1.54295,1.54259,1.54295,1280999999.0
2005-05-13 01:35:00,1.54261,1.54297,1.54259,1.5427,1224599996.0
2005-05-13 01:40:00,1.54258,1.54298,1.54254,1.5429,1254000003.0
2005-05-13 01:45:00,1.54294,1.5431,1.54265,1.54292,944699997.0
2005-05-13 01:50:00,1.54288,1.54295,1.5426,1.54288,737099998.0
2005-05-13 01:55:00,1.54279,1.54295,1.54246,1.54279,1401799992.0
2005-05-13 02:00:00,1.54287,1.54295,1.54251,1.54288,1608500007.0
2005-05-13 02:05:00,1.54283,1.54304,1.54261,1.54278,1674700005.0
2005-05-13 02:10:00,1.54289,1.54292,1.54254,1.54285,854500002.0
2005-05-13 02:15:00,1.54278,1.543,1.54265,1.54285,1251500002.0
2005-05-13 02:20:00,1.54305,1.54325,1.54274,1.54311,1524100005.0
2005-05-13 02:25:00,1.54297,1.54297,1.54265,1.54295,1218600001.0
2005-05-13 02:30:00,1.54258,1.54296,1.54238,1.5429,980500000.0
2005-05-13 02:35:00,1.54294,1.54298,1.54266,1.5428,769999998.0
2005-05-13 02:40:00,1.54294,1.54297,1.54272,1.54295,1033400002.0
2005-05-13 02:45:00,1.54282,1.54295,1.54255,1.54266,735299995.0
2005-05-13 02:50:00,1.54272,1.54285,1.5426,1.54273,778700001.0
2005-05-13 02:55:00,1.54278,1.54288,1.54253,1.54286,1265199995.0
2005-05-13 03:00:00,1.5429,1.54304,1.54263,1.54289,1209099998.0
2005-05-13 03:05:00,1.54276,1.54302,1.5427,1.54298,969000001.0
2005-05-13 03:10:00,1.54284,1.54309,1.5427,1.54288,1165700004.0
2005-05-13 03:15:00,1.54293,1.54312,1.54273,1.54274,974999992.0
2005-05-13 03:20:00,1.5428,1.54299,1.54259,1.54276,1244700008.0
2005-05-13 03:25:00,1.54266,1.54286,1.54249,1.54286,785600003.0
2005-05-13 03:30:00,1.54287,1.54306,1.54268,1.54297,1355700003.0
2005-05-13 03:35:00,1.5428,1.54306,1.54271,1.54292,784400003.0
2005-05-13 03:40:00,1.54292,1.54302,1.54266,1.54291,1531400010.0
2005-05-13 03:45:00,1.54286,1.54302,1.54263,1.54277,1049399995.0
2005-05-13 03:50:00,1.54272,1.54281,1.54246,1.5425,1485900003.0
2005-05-13 03:55:00,1.54244,1.54265,1.54229,1.54246,1333700006.0
2005-05-13 04:00:00,1.54265,1.54269,1.54236,1.5425,1249900002.0
2005-05-13 04:05:00,1.54258,1.54275,1.54212,1.54266,1549000008.0
2005-05-13 04:10:00,1.5425,1.54265,1.5422,1.54225,1288099987.0
2005-05-13 04:15:00,1.5426,1.54268,1.54241,1.54248,831499997.0
2005-05-13 04:20:00,1.54256,1.5428,1.54235,1.5425,1339399996.0
2005-05-13 04:25:00,1.54258,1.54279,1.54237,1.54263,956400004.0
2005-05-13 04:30:00,1.54238,1.54281,1.54216,1.54264,1182100000.0
2005-05-13 04:35:00,1.5427,1.54283,1.54246,1.54268,1254100001.0
2005-05-13 04:40:00,1.54271,1.54298,1.54239,1.54273,1184600012.0
2005-05-13 04:45:00,1.54271,1.54287,1.54247,1.54267,1439400003.0
2005-05-13 04:50:00,1.54251,1.5427,1.54235,1.5424,929399997.0
2005-05-13 04:55:00,1.54252,1.54263,1.54233,1.54238,1122700004.0
2005-05-13 05:00:00,1.54244,1.54276,1.54228,1.54251,1139300008.0
2005-05-13 05:05:00,1.54263,1.5428,1.54244,1.54244,1223800009.0
2005-05-13 05:10:00,1.54254,1.54275,1.54235,1.5425,837900005.0
2005-05-13 05:15:00,1.54226,1.54255,1.54209,1.54228,953700001.0
2005-05-13 05:20:00,1.54237,1.5426,1.54215,1.54243,1099800006.0
2005-05-13 05:25:00,1.54246,1.54252,1.54198,1.54211,1284899999.0
2005-05-13 05:30:00,1.54238,1.5425,1.54218,1.54243,1533900006.0
2005-05-13 05:35:00,1.54224,1.54245,1.54206,1.54217,1218199995.0
2005-05-13 05:40:00,1.54223,1.54231,1.54192,1.54218,999199998.0
2005-05-13 05:45:00,1.5423,1.54235,1.54193,1.54193,1524800018.0
2005-05-13 05:50:00,1.54207,1.54231,1.54167,1.54215,1507699996.0
2005-05-13 05:55:00,1.54178,1.54223,1.54178,1.542,1343999990.0
2005-05-13 06:00:00,1.54213,1.54225,1.54185,1.5421,1256700012.0
2005-05-13 06:05:00,1.54187,1.54217,1.54172,1.54192,1243499995.0
2005-05-13 06:10:00,1.54205,1.54205,1.54174,1.54187,1418999999.0
2005-05-13 06:15:00,1.54202,1.54224,1.54187,1.54198,1429400002.0
2005-05-13 06:20:00,1.54217,1.54222,1.54171,1.54222,1448200005.0
2005-05-13 06:25:00,1.54218,1.54232,1.54185,1.54215,1356900003.0
2005-05-13 06:30:00,1.54194,1.54237,1.54194,1.54223,766600000.0
2005-05-13 06:35:00,1.54217,1.54241,1.54186,1.54201,1434200001.0
2005-05-13 06:40:00,1.54204,1.54219,1.54186,1.54219,1173600001.0
2005-05-13 06:45:00,1.54223,1.54225,1.54192,1.54207,1102900009.0
2005-05-13 06:50:00,1.54168,1.54228,1.54164,1.54194,1519700009.0
2005-05-13 06:55:00,1.54184,1.54231,1.54162,1.54199,1789699998.0
2005-05-13 07:00:00,1.54209,1.54229,1.5417,1.54191,1637599997.0
2005-05-13 07:05:00,1.54205,1.54227,1.54179,1.5419,1642299996.0
2005-05-13 07:10:00,1.54189,1.54231,1.54163,1.54183,1530400005.0
2005-05-13 07:15:00,1.5419,1.54209,1.54159,1.54167,1440800006.0
2005-05-13 07:20:00,1.54165,1.5423,1.54159,1.54202,1278900003.0
2005-05-13 07:25:00,1.54218,1.54241,1.54179,1.54203,1597200007.0
2005-05-13 07:30:00,1.54197,1.54237,1.5417,1.54221,1609499998.0
2005-05-13 07:35:00,1.54226,1.54269,1.54199,1.54258,1777800010.0
2005-05-13 07:40:00,1.54265,1.54275,1.54214,1.54252,1791100006.0
2005-05-13 07:45:00,1.54244,1.54274,1.54224,1.54251,1441400009.0
2005-05-13 07:50:00,1.54241,1.54303,1.54239,1.54289,1528200002.0
2005-05-13 07:55:00,1.54302,1.54307,1.5425,1.54287,1575199996.0
2005-05-13 08:00:00,1.54249,1.54308,1.54249,1.54272,1865099999.0
2005-05-13 08:05:00,1.54283,1.54299,1.54244,1.54281,1891400001.0
2005-05-13 08:10:00,1.54263,1.54309,1.54252,1.54263,1346800009.0
2005-05-13 08:15:00,1.54293,1.54336,1.54283,1.54317,1926200004.0
2005-05-13 08:20:00,1.5429,1.54327,1.54258,1.54318,1739600006.0
2005-05-13 08:25:00,1.54278,1.54354,1.54274,1.54302,1915200014.0
2005-05-13 08:30:00,1.54309,1.54349,1.54298,1.54323,1760899994.0
2005-05-13 08:35:00,1.5433,1.5436,1.54301,1.54348,1827900004.0
2005-05-13 08:40:00,1.54323,1.54355,1.543,1.54341,1528199997.0
2005-05-13 08:45:00,1.54331,1.54358,1.54296,1.5433,1563999998.0
2005-05-13 08:50:00,1.54333,1.5436,1.54292,1.54315,1484300010.0
2005-05-13 08:55:00,1.54298,1.54352,1.54276,1.54336,1580500002.0
2005-05-13 09:00:00,1.54324,1.54377,1.54301,1.54363,1617400013.0
2005-05-13 09:05:00,1.5436,1.54382,1.5433,1.54363,1241099995.0
2005-05-13 09:10:00,1.54343,1.54376,1.54237,1.54338,1681500007.0
2005-05-13 09:15:00,1.54337,1.54341,1.54312,1.54318,890800004.0
2005-05-13 09:20:00,1.54323,1.5436,1.54303,1.54343,1655800000.0
2005-05-13 09:25:00,1.54335,1.5438,1.54327,1.54352,1534099999.0
2005-05-13 09:30:00,1.54363,1.54378,1.54342,1.54345,848600007.0
2005-05-13 09:35:00,1.54348,1.54388,1.54337,1.54384,1115700000.0
2005-05-13 09:40:00,1.54382,1.54392,1.54334,1.54347,1770000000.0
2005-05-13 09:45:00,1.5436,1.54425,1.54317,1.54394,1868400000.0
2005-05-13 09:50:00,1.54397,1.54416,1.54366,1.54388,1713599998.0
2005-05-13 09:55:00,1.54381,1.5443,1.5437,1.54406,1668200002.0
2005-05-13 10:00:00,1.5439,1.5442,1.54352,1.54406,1858300015.0
2005-05-13 10:05:00,1.54399,1.54435,1.5438,1.54405,1637799996.0
2005-05-13 10:10:00,1.54396,1.54423,1.54356,1.54371,1465399989.0
2005-05-13 10:15:00,1.5439,1.54411,1.54366,1.544,1538900001.0
2005-05-13 10:20:00,1.54381,1.54403,1.5436,1.54403,1234299999.0
2005-05-13 10:25:00,1.54403,1.54405,1.5436,1.54386,1314300001.0
2005-05-13 10:30:00,1.54393,1.54411,1.54372,1.54384,1579100005.0
2005-05-13 10:35:00,1.54369,1.54395,1.54355,1.54384,1336900011.0
2005-05-13 10:40:00,1.54385,1.54426,1.54354,1.54399,1391600001.0
2005-05-13 10:45:00,1.54417,1.54431,1.54355,1.54374,1342400011.0
2005-05-13 10:50:00,1.54371,1.54396,1.54338,1.54363,1253100002.0
2005-05-13 10:55:00,1.5437,1.54386,1.54305,1.54328,1471399996.0
2005-05-13 11:00:00,1.54335,1.54345,1.54276,1.54315,985700000.0
2005-05-13 11:05:00,1.54313,1.54337,1.54296,1.54327,1429799993.0
2005-05-13 11:10:00,1.54319,1.54354,1.54313,1.54352,1283500005.0
2005-05-13 11:15:00,1.54338,1.54379,1.54325,1.54362,1034200000.0
2005-05-13 11:20:00,1.54361,1.54381,1.54347,1.54368,1541200007.0
2005-05-13 11:25:00,1.54365,1.5437,1.54317,1.54338,1469400012.0
2005-05-13 11:30:00,1.54336,1.54347,1.54308,1.54324,1991600000.0
2005-05-13 11:35:00,1.54325,1.54432,1.54323,1.54401,1299800004.0
2005-05-13 11:40:00,1.54433,1.54498,1.54413,1.54498,1167499997.0
2005-05-13 11:45:00,1.54486,1.54528,1.54478,1.54503,1748899998.0
2005-05-13 11:50:00,1.54501,1.54557,1.54501,1.54531,1775500003.0
2005-05-13 11:55:00,1.54535,1.54586,1.54535,1.54577,1252799995.0
2005-05-13 12:00:00,1.54567,1.54579,1.54533,1.54569,1737600001.0
2005-05-13 12:05:00,1.54585,1.54585,1.54528,1.54544,1407299996.0
2005-05-13 12:10:00,1.54552,1.5457,1.54512,1.54519,1704299999.0
2005-05-13 12:15:00,1.54525,1.54552,1.54506,1.54549,1351200003.0
2005-05-13 12:20:00,1.54532,1.54549,1.54504,1.54525,1459799987.0
2005-05-13 12:25:00,1.54533,1.54554,1.54499,1.54513,1546199998.0
2005-05-13 12:30:00,1.54507,1.54545,1.54506,1.54526,1497000004.0
2005-05-13 12:35:00,1.5454,1.54563,1.54517,1.54535,1412999993.0
2005-05-13 12:40:00,1.54518,1.54533,1.54476,1.5451,1265700009.0
2005-05-13 12:45:00,1.54503,1.54518,1.54445,1.54481,1062000002.0
2005-05-13 12:50:00,1.54477,1.54483,1.54435,1.54455,1712800012.0
2005-05-13 12:55:00,1.54453,1.54492,1.54431,1.54476,1462699998.0
2005-05-13 13:00:00,1.54479,1.54495,1.54462,1.54462,1243400001.0
2005-05-13 13:05:00,1.54463,1.54499,1.54458,1.54477,1423800002.0
2005-05-13 13:10:00,1.54475,1.54497,1.54456,1.54486,1228299999.0
2005-05-13 13:15:00,1.54479,1.54495,1.54468,1.54495,1081899999.0
2005-05-13 13:20:00,1.54493,1.54493,1.54449,1.54483,1409900007.0
2005-05-13 13:25:00,1.54464,1.54483,1.54436,1.54469,1499400006.0
2005-05-13 13:30:00,1.54468,1.54485,1.54432,1.54444,1471700008.0
2005-05-13 13:35:00,1.54452,1.54487,1.54436,1.54467,1470300004.0
2005-05-13 13:40:00,1.54478,1.5449,1.54438,1.5447,817700001.0
2005-05-13 13:45:00,1.54455,1.54483,1.54443,1.54478,1237300001.0
2005-05-13 13:50:00,1.54482,1.54486,1.54447,1.54466,1275700005.0
2005-05-13 13:55:00,1.54469,1.54499,1.54454,1.54499,1458200000.0
2005-05-13 14:00:00,1.54506,1.54508,1.54437,1.5446,1418100002.0
2005-05-13 14:05:00,1.54457,1.54488,1.54434,1.54469,1544799999.0
2005-05-13 14:10:00,1.54463,1.54493,1.54437,1.54483,1611600009.0
2005-05-13 14:15:00,1.54476,1.5448,1.54438,1.54457,1525900018.0
2005-05-13 14:20:00,1.54463,1.54567,1.54439,1.54567,1904400003.0
2005-05-13 14:25:00,1.54561,1.54633,1.54555,1.54568,1552000000.0
2005-05-13 14:30:00,1.5457,1.54595,1.54546,1.54576,1605699998.0
2005-05-13 14:35:00,1.54585,1.54585,1.54526,1.54536,1697400006.0
2005-05-13 14:40:00,1.54548,1.54572,1.54522,1.54531,1635600008.0
2005-05-13 14:45:00,1.54548,1.54565,1.54516,1.54553,1364499991.0
2005-05-13 14:50:00,1.54552,1.54562,1.5451,1.54521,1547100016.0
2005-05-13 14:55:00,1.54524,1.54562,1.54511,1.54547,1078299997.0
2005-05-13 15:00:00,1.54557,1.54593,1.54521,1.54593,1352800013.0
2005-05-13 15:05:00,1.54585,1.54614,1.54558,1.5458,1050900004.0
2005-05-13 15:10:00,1.54573,1.54573,1.54535,1.54556,1528800007.0
2005-05-13 15:15:00,1.54545,1.54571,1.54503,1.54519,1295099996.0
2005-05-13 15:20:00,1.54516,1.54528,1.54483,1.54496,1581000004.0
2005-05-13 15:25:00,1.54512,1.54527,1.54477,1.54513,1528700006.0
2005-05-13 15:30:00,1.54486,1.54517,1.54468,1.54495,1539200006.0
2005-05-13 15:35:00,1.54484,1.54534,1.54472,1.54523,1038399992.0
2005-05-13 15:40:00,1.54533,1.5455,1.54514,1.54534,1174100004.0
2005-05-13 15:45:00,1.54479,1.54542,1.54433,1.5452,1517100004.0
2005-05-13 15:50:00,1.54489,1.54507,1.54435,1.54455,1636600000.0
2005-05-13 15:55:00,1.54459,1.54486,1.54426,1.54475,1354800006.0
2005-05-13 16:00:00,1.54485,1.54527,1.5446,1.54518,1306200009.0
2005-05-13 16:05:00,1.5453,1.54534,1.54471,1.54483,1692699993.0
2005-05-13 16:10:00,1.54505,1.54509,1.54447,1.54499,1402700008.0
2005-05-13 16:15:00,1.54466,1.54506,1.54446,1.54482,1715500009.0
2005-05-13 16:20:00,1.54474,1.54495,1.54461,1.54488,1258000004.0
2005-05-13 16:25:00,1.54474,1.54512,1.54414,1.54512,1427799993.0
2005-05-13 16:30:00,1.54514,1.54533,1.54468,1.5451,1174800012.0
2005-05-13 16:35:00,1.54511,1.54548,1.54499,1.54509,1276400004.0
2005-05-13 16:40:00,1.54525,1.54542,1.54493,1.54542,1581600013.0
2005-05-13 16:45:00,1.54547,1.54556,1.54512,1.5452,1547399999.0
2005-05-13 16:50:00,1.54539,1.54557,1.54494,1.54505,1672700006.0
2005-05-13 16:55:00,1.54501,1.54511,1.54446,1.54462,1470000003.0
2005-05-13 17:00:00,1.54439,1.54498,1.5441,1.54481,1448499996.0
2005-05-13 17:05:00,1.5449,1.54503,1.54472,1.54503,1371900001.0
2005-05-13 17:10:00,1.54491,1.54516,1.54469,1.54478,1076800001.0
2005-05-13 17:15:00,1.54476,1.54537,1.54468,1.54524,1567200005.0
2005-05-13 17:20:00,1.54524,1.5454,1.54486,1.54504,1238800000.0
2005-05-13 17:25:00,1.54522,1.54543,1.54499,1.54526,972800005.0
2005-05-13 17:30:00,1.54525,1.54562,1.54494,1.54542,1767799997.0
2005-05-13 17:35:00,1.54536,1.54578,1.54532,1.54566,1455299995.0
2005-05-13 17:40:00,1.54545,1.5459,1.54542,1.54572,1196900001.0
2005-05-13 17:45:00,1.54558,1.54582,1.54536,1.54565,1498500000.0
2005-05-13 17:50:00,1.54556,1.54575,1.5454,1.54552,1272799996.0
2005-05-13 17:55:00,1.5457,1.54575,1.54536,1.5455,719200001.0
2005-05-13 18:00:00,1.5456,1.5459,1.5455,1.5459,7681799991.0
2005-05-13 18:05:00,1.5457,1.5459,1.54534,1.5456,9067999990.0
2005-05-13 18:10:00,1.5459,1.5459,1.54547,1.5457,7545400013.0
2005-05-13 18:15:00,1.54556,1.5459,1.54547,1.54562,7935400036.0
2005-05-13 18:20:00,1.54572,1.54584,1.54505,1.5457,5947900015.0
2005-05-13 18:25:00,1.5457,1.5459,1.54548,1.5456,4665500007.0
2005-05-13 18:30:00,1.54574,1.54583,1.54552,1.54572,5387300008.0
2005-05-13 18:35:00,1.54573,1.54611,1.54525,1.5457,9004400004.0
2005-05-13 18:40:00,1.5457,1.54578,1.54531,1.54552,5167100011.0
2005-05-13 18:45:00,1.54561,1.54574,1.5453,1.54574,2859100007.0
2005-05-13 18:50:00,1.54578,1.54578,1.54547,1.54571,5452999992.0
2005-05-13 18:55:00,1.54573,1.54598,1.54554,1.54585,5417400023.0
2005-05-13 19:00:00,1.54556,1.54586,1.54552,1.54574,2304099995.0
2005-05-13 19:05:00,1.5459,1.546,1.54563,1.54588,6451600009.0
2005-05-13 19:10:00,1.54576,1.54603,1.54574,1.54588,3984600005.0
2005-05-13 19:15:00,1.54584,1.54597,1.5457,1.54583,4439000001.0
2005-05-13 19:20:00,1.54586,1.54601,1.54566,1.54596,3632900026.0
2005-05-13 19:25:00,1.54581,1.54595,1.54558,1.54558,5189000003.0
2005-05-13 19:30:00,1.5459,1.5459,1.54559,1.5458,6666300031.0
2005-05-13 19:35:00,1.54576,1.54616,1.54554,1.54587,4218100001.0
2005-05-13 19:40:00,1.54589,1.54593,1.54506,1.54577,2820400006.0
2005-05-13 19:45:00,1.54583,1.54585,1.54554,1.5457,2468599996.0
2005-05-13 19:50:00,1.54557,1.54578,1.5454,1.54547,2088499993.0
2005-05-13 19:55:00,1.54564,1.54572,1.54488,1.54517,5913100020.0
2005-05-13 20:00:00,1.54518,1.54541,1.54496,1.54518,2552300006.0
2005-05-13 20:05:00,1.54524,1.5454,1.54502,1.54503,2932900022.0
2005-05-13 20:10:00,1.54508,1.54545,1.54503,1.5451,3918900009.0
2005-05-13 20:15:00,1.5453,1.5455,1.54512,1.5455,4315800011.0
2005-05-13 20:20:00,1.54516,1.54571,1.54499,1.54505,2973600020.0
2005-05-13 20:25:00,1.54526,1.5454,1.54485,1.54513,5028800013.0
2005-05-13 20:30:00,1.5453,1.5455,1.54506,1.54524,1891600014.0
2005-05-13 20:35:00,1.54507,1.54538,1.54496,1.54523,5109200025.0
2005-05-13 20:40:00,1.54513,1.5453,1.54487,1.54501,4311100005.0
2005-05-13 20:45:00,1.54507,1.54535,1.54488,1.54522,4128400019.0
2005-05-13 20:50:00,1.54526,1.54533,1.54488,1.54508,6074199988.0
2005-05-13 20:55:00,1.54494,1.5454,1.54494,1.5452,6102800009.0
2005-05-13 21:00:00,1.5453,1.5454,1.5449,1.54505,7443100019.0
2005-05-13 21:05:00,1.54496,1.54523,1.54482,1.54488,2703699994.0
2005-05-13 21:10:00,1.54508,1.54515,1.54441,1.54464,3934300006.0
2005-05-13 21:15:00,1.54459,1.54493,1.54432,1.5446,4209699992.0
2005-05-13 21:20:00,1.5452,1.5452,1.5446,1.545,7845000002.0
2005-05-13 21:25:00,1.54484,1.54513,1.54456,1.54492,3820700022.0
2005-05-13 21:30:00,1.5448,1.5452,1.54471,1.545,2691999999.0
2005-05-13 21:35:00,1.5451,1.54517,1.54469,1.54502,2217699989.0
2005-05-13 21:40:00,1.54497,1.54514,1.54481,1.54492,3980399999.0
2005-05-13 21:45:00,1.54482,1.54514,1.54458,1.54477,4771500035.0
2005-05-13 21:50:00,1.54498,1.54517,1.54481,1.545,2962999996.0
2005-05-13 21:55:00,1.54527,1.54529,1.54472,1.54497,3827000000.0
2005-05-13 22:00:00,1.54489,1.54507,1.54474,1.54503,3148199999.0
2005-05-13 22:05:00,1.54513,1.54513,1.54462,1.54474,2025700005.0
2005-05-13 22:10:00,1.5451,1.54522,1.54474,1.54493,1907599996.0
2005-05-13 22:15:00,1.54487,1.54513,1.54468,1.5449,2003300017.0
2005-05-13 22:20:00,1.54497,1.54509,1.54479,1.54495,2161499988.0
2005-05-13 22:25:00,1.54493,1.5451,1.54445,1.54494,2925699987.0
2005-05-13 22:30:00,1.54505,1.54515,1.54475,1.54499,1989100012.0
2005-05-13 22:35:00,1.54498,1.54537,1.54463,1.54532,2545799990.0
2005-05-13 22:40:00,1.5452,1.54557,1.54507,1.54542,3622900018.0
2005-05-13 22:45:00,1.54534,1.54595,1.54512,1.54556,1905500008.0
2005-05-13 22:50:00,1.5455,1.54578,1.54527,1.54549,2116799999.0
2005-05-13 22:55:00,1.54554,1.54584,1.54482,1.54482,1492100014.0
2005-05-15 23:00:00,1.54557,1.54605,1.54519,1.54531,2359600009.0
2005-05-15 23:05:00,1.54537,1.54558,1.54514,1.54545,1807999999.0
2005-05-15 23:10:00,1.54512,1.54555,1.54505,1.54536,1682600006.0
2005-05-15 23:15:00,1.5455,1.54558,1.54506,1.54523,2359100002.0
2005-05-15 23:20:00,1.54533,1.54555,1.54496,1.54499,1757200008.0
2005-05-15 23:25:00,1.54507,1.5457,1.54504,1.54553,1543900007.0
2005-05-15 23:30:00,1.54552,1.54573,1.54518,1.5457,2017600006.0
2005-05-15 23:35:00,1.54556,1.54585,1.54526,1.54549,1499900001.0
2005-05-15 23:40:00,1.54552,1.54597,1.54514,1.54585,1796500002.0
2005-05-15 23:45:00,1.54605,1.54609,1.54519,1.54528,1643700009.0
2005-05-15 23:50:00,1.54538,1.54625,1.54523,1.5458,1747399999.0
2005-05-15 23:55:00,1.54565,1.54606,1.54538,1.54573,1387399995.0
2005-05-16 00:00:00,1.54567,1.54598,1.54562,1.54577,1864000005.0
2005-05-16 00:05:00,1.54551,1.5461,1.54546,1.54591,1554200000.0
2005-05-16 00:10:00,1.5459,1.54603,1.54573,1.5459,1651400012.0
2005-05-16 00:15:00,1.54592,1.54595,1.54567,1.54569,1820599994.0
2005-05-16 00:20:00,1.54581,1.54598,1.54554,1.54554,1992399994.0
2005-05-16 00:25:00,1.54578,1.5461,1.54491,1.54576,2025600010.0
2005-05-16 00:30:00,1.54577,1.54615,1.54556,1.54576,1743600000.0
2005-05-16 00:35:00,1.5459,1.54603,1.54494,1.546,1394700004.0
2005-05-16 00:40:00,1.54592,1.54605,1.54559,1.54569,1663200014.0
2005-05-16 00:45:00,1.54588,1.54605,1.54545,1.54579,1972500017.0
2005-05-16 00:50:00,1.54572,1.54591,1.54494,1.54567,1516500003.0
2005-05-16 00:55:00,1.54558,1.54594,1.5455,1.54565,2054599985.0
2005-05-16 01:00:00,1.54567,1.5461,1.54551,1.54595,2137700005.0
2005-05-16 01:05:00,1.54602,1.54651,1.54482,1.54602,2149200004.0
2005-05-16 01:10:00,1.54623,1.54662,1.54601,1.54648,2166800006.0
2005-05-16 01:15:00,1.54643,1.54662,1.54603,1.54662,1916400001.0
2005-05-16 01:20:00,1.54652,1.5467,1.54608,1.54631,1998499999.0
2005-05-16 01:25:00,1.54636,1.54659,1.54614,1.5464,1848899999.0
2005-05-16 01:30:00,1.54656,1.54669,1.54631,1.54666,1852500004.0
2005-05-16 01:35:00,1.54639,1.54669,1.54627,1.54642,1953800009.0
2005-05-16 01:40:00,1.54666,1.5468,1.54639,1.5464,1525700015.0
2005-05-16 01:45:00,1.54658,1.54665,1.54637,1.54665,2236300014.0
2005-05-16 01:50:00,1.54669,1.54672,1.54627,1.54639,1661100007.0
2005-05-16 01:55:00,1.54654,1.54656,1.54613,1.54642,1674499999.0
2005-05-16 02:00:00,1.54623,1.54653,1.54595,1.54645,1472600005.0
2005-05-16 02:05:00,1.54614,1.5463,1.54589,1.54608,1440700001.0
2005-05-16 02:10:00,1.54607,1.54623,1.54568,1.54623,1064299998.0
2005-05-16 02:15:00,1.54603,1.54624,1.54577,1.54616,907400005.0
2005-05-16 02:20:00,1.54613,1.54633,1.54603,1.54622,1607300004.0
2005-05-16 02:25:00,1.54614,1.54626,1.54487,1.54595,1316500001.0
2005-05-16 02:30:00,1.54559,1.54595,1.54487,1.54537,1411599993.0
2005-05-16 02:35:00,1.54556,1.54556,1.54501,1.5452,798500004.0
2005-05-16 02:40:00,1.54545,1.54547,1.54499,1.54499,1075400005.0
2005-05-16 02:45:00,1.54491,1.54507,1.54463,1.54494,926000004.0
2005-05-16 02:50:00,1.54492,1.54514,1.54489,1.54498,1233600009.0
2005-05-16 02:55:00,1.5449,1.54502,1.54471,1.54493,1236500013.0
2005-05-16 03:00:00,1.5449,1.545,1.54445,1.54469,1178899995.0
2005-05-16 03:05:00,1.5448,1.54498,1.54467,1.54493,1259100010.0
2005-05-16 03:10:00,1.5449,1.54497,1.54456,1.54483,1060000001.0
2005-05-16 03:15:00,1.54485,1.54497,1.54447,1.54466,968700006.0
2005-05-16 03:20:00,1.54466,1.54485,1.54453,1.54478,953400009.0
2005-05-16 03:25:00,1.5448,1.54487,1.54432,1.54487,974000008.0
2005-05-16 03:30:00,1.54466,1.54485,1.54417,1.54482,1319000004.0
2005-05-16 03:35:00,1.54482,1.54485,1.54455,1.5448,960899995.0
2005-05-16 03:40:00,1.54485,1.545,1.54444,1.545,1251600008.0
2005-05-16 03:45:00,1.54495,1.54502,1.54473,1.54489,1316300005.0
2005-05-16 03:50:00,1.54492,1.54522,1.54469,1.54498,1377900002.0
2005-05-16 03:55:00,1.545,1.545,1.54461,1.54488,837100002.0
2005-05-16 04:00:00,1.54491,1.54504,1.54464,1.54486,1340500000.0
2005-05-16 04:05:00,1.54471,1.54505,1.54469,1.54486,1221899996.0
2005-05-16 04:10:00,1.5448,1.54495,1.5447,1.5449,687100005.0
2005-05-16 04:15:00,1.54492,1.54492,1.54453,1.54472,1177199999.0
2005-05-16 04:20:00,1.54482,1.54524,1.54455,1.5448,1383099999.0
2005-05-16 04:25:00,1.54487,1.54505,1.5445,1.54482,1444200000.0
2005-05-16 04:30:00,1.54478,1.54507,1.54454,1.5449,707500001.0
2005-05-16 04:35:00,1.54488,1.54505,1.54464,1.54485,1391400005.0
2005-05-16 04:40:00,1.54485,1.54507,1.54481,1.545,888100004.0
2005-05-16 04:45:00,1.54483,1.54507,1.54436,1.54488,1102800003.0
2005-05-16 04:50:00,1.54495,1.54507,1.54451,1.54495,878100003.0
2005-05-16 04:55:00,1.54479,1.54503,1.5447,1.545,1443199996.0
2005-05-16 05:00:00,1.54489,1.54502,1.54456,1.54471,1501399994.0
2005-05-16 05:05:00,1.54483,1.54505,1.54465,1.54485,1364499997.0
2005-05-16 05:10:00,1.54489,1.545,1.54467,1.5447,1154200006.0
2005-05-16 05:15:00,1.54477,1.54496,1.54453,1.54473,872300002.0
2005-05-16 05:20:00,1.54468,1.54491,1.54447,1.54482,1445599988.0
2005-05-16 05:25:00,1.54478,1.54485,1.54455,1.54477,988700007.0
2005-05-16 05:30:00,1.5448,1.54501,1.54449,1.54478,1032100006.0
2005-05-16 05:35:00,1.54441,1.54487,1.54428,1.54477,1177300003.0
2005-05-16 05:40:00,1.54485,1.54517,1.54447,1.54447,1059600002.0
2005-05-16 05:45:00,1.5448,1.54503,1.54375,1.54375,1618099999.0
2005-05-16 05:50:00,1.54495,1.54522,1.54472,1.54493,1514400003.0
2005-05-16 05:55:00,1.54492,1.54524,1.54474,1.54518,1305699995.0
2005-05-16 06:00:00,1.54506,1.54533,1.54491,1.5451,1420600004.0
2005-05-16 06:05:00,1.54497,1.54522,1.54482,1.5451,1502399991.0
2005-05-16 06:10:00,1.54498,1.54528,1.54484,1.54518,1277899995.0
2005-05-16 06:15:00,1.54505,1.54524,1.54498,1.54503,811600000.0
2005-05-16 06:20:00,1.54518,1.54549,1.54498,1.54523,1654800013.0
2005-05-16 06:25:00,1.54542,1.54557,1.54526,1.54547,1591300004.0
2005-05-16 06:30:00,1.54537,1.54545,1.54519,1.54536,1029399998.0
2005-05-16 06:35:00,1.54538,1.54565,1.54527,1.54529,869200003.0
2005-05-16 06:40:00,1.54521,1.54551,1.54517,1.54521,1266499998.0
2005-05-16 06:45:00,1.54525,1.54538,1.54479,1.54482,853200003.0
2005-05-16 06:50:00,1.5447,1.54505,1.5447,1.54502,1214900000.0
2005-05-16 06:55:00,1.54505,1.54505,1.54471,1.54494,1302800001.0
2005-05-16 07:00:00,1.54498,1.54505,1.5446,1.54486,965899996.0
2005-05-16 07:05:00,1.54485,1.54497,1.5447,1.54471,789599999.0
2005-05-16 07:10:00,1.54477,1.54514,1.54477,1.54502,1037199995.0
2005-05-16 07:15:00,1.54489,1.54501,1.5447,1.54497,835200001.0
2005-05-16 07:20:00,1.5449,1.54523,1.5449,1.54507,1293500000.0
2005-05-16 07:25:00,1.54505,1.54515,1.5448,1.54502,1335100004.0
2005-05-16 07:30:00,1.5451,1.54533,1.54492,1.54533,1608100010.0
2005-05-16 07:35:00,1.54507,1.54541,1.54498,1.54527,827299996.0
2005-05-16 07:40:00,1.54513,1.54544,1.54504,1.54513,1459199998.0
2005-05-16 07:45:00,1.54523,1.54535,1.54504,1.54527,1080799996.0
2005-05-16 07:50:00,1.54516,1.54545,1.54501,1.54545,1077000006.0
2005-05-16 07:55:00,1.54541,1.54547,1.54507,1.54507,741200004.0
2005-05-16 08:00:00,1.5451,1.54522,1.5448,1.54516,1009600002.0
2005-05-16 08:05:00,1.54525,1.54545,1.54508,1.54527,1267100003.0
2005-05-16 08:10:00,1.54553,1.54559,1.54492,1.54513,1841700004.0
2005-05-16 08:15:00,1.54508,1.54543,1.545,1.54533,975099999.0
2005-05-16 08:20:00,1.54533,1.54543,1.54488,1.54491,1066200003.0
2005-05-16 08:25:00,1.5451,1.54581,1.54498,1.5457,1480700000.0
2005-05-16 08:30:00,1.54561,1.54579,1.54503,1.54553,930399999.0
2005-05-16 08:35:00,1.54529,1.54562,1.54523,1.54555,1138400004.0
2005-05-16 08:40:00,1.54545,1.54596,1.54521,1.54587,1476400010.0
2005-05-16 08:45:00,1.54591,1.54656,1.54485,1.54565,1459100000.0
2005-05-16 08:50:00,1.54593,1.54616,1.54586,1.54614,1369199999.0
2005-05-16 08:55:00,1.54596,1.54624,1.54562,1.54567,1378300002.0
2005-05-16 09:00:00,1.54551,1.5458,1.54484,1.54563,1000600006.0
2005-05-16 09:05:00,1.5456,1.54605,1.54536,1.546,822800011.0
2005-05-16 09:10:00,1.5459,1.54603,1.54545,1.5458,1108299997.0
2005-05-16 09:15:00,1.5459,1.54595,1.54558,1.5459,917200002.0
2005-05-16 09:20:00,1.54592,1.54634,1.5456,1.54634,940700008.0
2005-05-16 09:25:00,1.54621,1.54654,1.54613,1.54634,1561900002.0
2005-05-16 09:30:00,1.54631,1.54656,1.54595,1.54624,1817999999.0
2005-05-16 09:35:00,1.5461,1.54631,1.54585,1.54604,1240800001.0
2005-05-16 09:40:00,1.54618,1.54627,1.54571,1.54583,1038499999.0
2005-05-16 09:45:00,1.54581,1.54599,1.54528,1.54551,1385900000.0
2005-05-16 09:50:00,1.54551,1.54592,1.5454,1.54578,1117599996.0
2005-05-16 09:55:00,1.54565,1.54582,1.54548,1.54565,1498700000.0
2005-05-16 10:00:00,1.54563,1.54563,1.54516,1.54538,1537700012.0
2005-05-16 10:05:00,1.54538,1.54565,1.54514,1.54549,1701600008.0
2005-05-16 10:10:00,1.54549,1.54565,1.54529,1.54548,1050200000.0
2005-05-16 10:15:00,1.5455,1.54557,1.54528,1.54534,1506700001.0
2005-05-16 10:20:00,1.54515,1.54535,1.54466,1.54493,1373299996.0
2005-05-16 10:25:00,1.54481,1.54507,1.5446,1.54496,1661400007.0
2005-05-16 10:30:00,1.54472,1.54505,1.54464,1.54482,1202799997.0
2005-05-16 10:35:00,1.54503,1.54523,1.54479,1.54508,1329000005.0
2005-05-16 10:40:00,1.54474,1.54492,1.5444,1.5446,1562700010.0
2005-05-16 10:45:00,1.54465,1.5447,1.54417,1.5446,1546800009.0
2005-05-16 10:50:00,1.54427,1.54465,1.54423,1.54439,1791900001.0
2005-05-16 10:55:00,1.54438,1.5445,1.54406,1.54407,1485100001.0
2005-05-16 11:00:00,1.54424,1.54444,1.54374,1.54386,1413500004.0
2005-05-16 11:05:00,1.54404,1.54427,1.54376,1.54402,1395499995.0
2005-05-16 11:10:00,1.54385,1.54399,1.5435,1.5437,1494399998.0
2005-05-16 11:15:00,1.5437,1.54414,1.5437,1.54385,1348600006.0
2005-05-16 11:20:00,1.54402,1.54412,1.54365,1.54393,1609900006.0
2005-05-16 11:25:00,1.54402,1.54423,1.54387,1.54406,1148399995.0
2005-05-16 11:30:00,1.54416,1.5443,1.54378,1.54417,1872100001.0
2005-05-16 11:35:00,1.54418,1.54457,1.54404,1.54444,1357100000.0
2005-05-16 11:40:00,1.54454,1.54477,1.5443,1.54477,1703499992.0
2005-05-16 11:45:00,1.54462,1.54489,1.54441,1.54457,1559300008.0
2005-05-16 11:50:00,1.54463,1.54485,1.54388,1.54388,1808299998.0
2005-05-16 11:55:00,1.54421,1.54467,1.54421,1.54449,1216900000.0
2005-05-16 12:00:00,1.54462,1.54462,1.54409,1.54419,1390300005.0
2005-05-16 12:05:00,1.54428,1.54451,1.54413,1.54434,1431399991.0
2005-05-16 12:10:00,1.54438,1.54467,1.54404,1.54439,1362600000.0
2005-05-16 12:15:00,1.54455,1.54463,1.54425,1.54445,1163199990.0
2005-05-16 12:20:00,1.5444,1.5444,1.54385,1.54409,1227399991.0
2005-05-16 12:25:00,1.54425,1.54428,1.54378,1.54383,1445400008.0
2005-05-16 12:30:00,1.54386,1.54428,1.54379,1.54396,964700001.0
2005-05-16 12:35:00,1.54402,1.54424,1.54393,1.54408,1798100002.0
2005-05-16 12:40:00,1.54398,1.54436,1.54394,1.54423,1492899996.0
2005-05-16 12:45:00,1.54425,1.54466,1.54397,1.54465,1669199993.0
2005-05-16 12:50:00,1.54454,1.54478,1.54424,1.54457,1107100002.0
2005-05-16 12:55:00,1.54457,1.54471,1.54417,1.54468,1108700012.0
2005-05-16 13:00:00,1.54458,1.54458,1.54387,1.5441,1240200005.0
2005-05-16 13:05:00,1.54407,1.54443,1.54396,1.54443,1084899996.0
2005-05-16 13:10:00,1.54425,1.54454,1.54413,1.54445,1479599998.0
2005-05-16 13:15:00,1.54436,1.54455,1.5442,1.54435,1207400001.0
2005-05-16 13:20:00,1.54437,1.54448,1.54414,1.54445,1529600011.0
2005-05-16 13:25:00,1.54449,1.54457,1.54416,1.54453,1490699995.0
2005-05-16 13:30:00,1.54436,1.54447,1.54401,1.54408,1366900009.0
2005-05-16 13:35:00,1.54413,1.54437,1.54401,1.54419,1321600008.0
2005-05-16 13:40:00,1.54435,1.54442,1.54398,1.54413,1191200004.0
2005-05-16 13:45:00,1.54418,1.54433,1.54387,1.54417,1337500012.0
2005-05-16 13:50:00,1.54408,1.54427,1.54384,1.5441,1708400003.0
2005-05-16 13:55:00,1.54418,1.54427,1.54399,1.54425,1341500003.0
2005-05-16 14:00:00,1.54412,1.54421,1.54352,1.5438,1627400008.0
2005-05-16 14:05:00,1.54372,1.54407,1.54368,1.5439,1591500000.0
2005-05-16 14:10:00,1.54405,1.54439,1.54385,1.54412,1178900008.0
2005-05-16 14:15:00,1.5443,1.5443,1.544,1.54412,907000012.0
2005-05-16 14:20:00,1.544,1.54457,1.54385,1.5445,1476200006.0
2005-05-16 14:25:00,1.5444,1.54467,1.54413,1.54459,1234899997.0
2005-05-16 14:30:00,1.54456,1.5447,1.54404,1.54429,1977799998.0
2005-05-16 14:35:00,1.54425,1.54463,1.5441,1.54429,1526300010.0
2005-05-16 14:40:00,1.54422,1.54443,1.54402,1.54411,1722799992.0
2005-05-16 14:45:00,1.54434,1.54466,1.54416,1.5446,1303000003.0
2005-05-16 14:50:00,1.5446,1.54486,1.54426,1.54472,1572299991.0
2005-05-16 14:55:00,1.54479,1.54526,1.54449,1.54467,1361300001.0
2005-05-16 15:00:00,1.54473,1.54516,1.54453,1.54501,1756000013.0
2005-05-16 15:05:00,1.54492,1.54514,1.54448,1.54486,1901000001.0
2005-05-16 15:10:00,1.54493,1.54521,1.54462,1.54504,1487100002.0
2005-05-16 15:15:00,1.54502,1.54526,1.54482,1.54511,1406000007.0
2005-05-16 15:20:00,1.54502,1.54529,1.54484,1.54516,1432200005.0
2005-05-16 15:25:00,1.54516,1.54542,1.54495,1.54518,1345100012.0
2005-05-16 15:30:00,1.54522,1.54536,1.54494,1.54516,1785299998.0
2005-05-16 15:35:00,1.54521,1.54528,1.54475,1.54476,1795299998.0
2005-05-16 15:40:00,1.5448,1.54489,1.54437,1.54451,1347899994.0
2005-05-16 15:45:00,1.54451,1.54479,1.54424,1.5446,1795700009.0
2005-05-16 15:50:00,1.54465,1.54474,1.54416,1.54437,1642200005.0
2005-05-16 15:55:00,1.54427,1.5445,1.54404,1.5442,1527300012.0
2005-05-16 16:00:00,1.54428,1.54453,1.54406,1.54437,1791700011.0
2005-05-16 16:05:00,1.54453,1.54458,1.54417,1.54437,1175500004.0
2005-05-16 16:10:00,1.54447,1.54459,1.54406,1.5444,1414199995.0
2005-05-16 16:15:00,1.54399,1.54455,1.54399,1.5445,1528300001.0
2005-05-16 16:20:00,1.54452,1.54467,1.5443,1.54449,1317199998.0
2005-05-16 16:25:00,1.54455,1.54473,1.54416,1.54473,1076399997.0
2005-05-16 16:30:00,1.5446,1.54485,1.54424,1.54456,1344900007.0
2005-05-16 16:35:00,1.5444,1.54464,1.54431,1.5444,1468599993.0
2005-05-16 16:40:00,1.54435,1.54453,1.54417,1.54443,1530699996.0
2005-05-16 16:45:00,1.54436,1.54461,1.54423,1.54456,1669600008.0
2005-05-16 16:50:00,1.5445,1.54505,1.54406,1.5447,1355700003.0
2005-05-16 16:55:00,1.5449,1.54498,1.54418,1.54426,1277699997.0
2005-05-16 17:00:00,1.5441,1.54468,1.5441,1.5442,1554900002.0
2005-05-16 17:05:00,1.54452,1.5446,1.54416,1.54433,1311700011.0
2005-05-16 17:10:00,1.54428,1.5446,1.54424,1.54453,1441900002.0
2005-05-16 17:15:00,1.54447,1.54466,1.54417,1.54442,1420400006.0
2005-05-16 17:20:00,1.54452,1.54467,1.5442,1.54435,1819200002.0
2005-05-16 17:25:00,1.54423,1.54467,1.54418,1.54451,1065599999.0
2005-05-16 17:30:00,1.54447,1.54466,1.54433,1.54442,1317800005.0
2005-05-16 17:35:00,1.54445,1.54461,1.54425,1.54448,1576899999.0
2005-05-16 17:40:00,1.54437,1.54452,1.54363,1.54392,1558099998.0
2005-05-16 17:45:00,1.54392,1.54427,1.54366,1.54374,1721799997.0
2005-05-16 17:50:00,1.54375,1.54382,1.54346,1.54375,1293400002.0
2005-05-16 17:55:00,1.54379,1.54388,1.54343,1.54367,948100000.0
2005-05-16 18:00:00,1.54354,1.544,1.54354,1.5438,1886100007.0
2005-05-16 18:05:00,1.5436,1.5442,1.5436,1.54405,8508500040.0
2005-05-16 18:10:00,1.5442,1.5442,1.54359,1.544,8213600025.0
2005-05-16 18:15:00,1.54378,1.544,1.54337,1.5435,7872300028.0
2005-05-16 18:20:00,1.5436,1.5436,1.54326,1.5435,5125000015.0
2005-05-16 18:25:00,1.5433,1.54392,1.5433,1.54357,7677700001.0
2005-05-16 18:30:00,1.54349,1.54379,1.54346,1.54349,3479400001.0
2005-05-16 18:35:00,1.54365,1.54372,1.54315,1.54353,9025500014.0
2005-05-16 18:40:00,1.54341,1.54368,1.54334,1.54355,3101699996.0
2005-05-16 18:45:00,1.54313,1.54375,1.54306,1.54361,2712500008.0
2005-05-16 18:50:00,1.54347,1.54362,1.54326,1.5434,5088300009.0
2005-05-16 18:55:00,1.54348,1.54369,1.54318,1.54338,5597400004.0
2005-05-16 19:00:00,1.54336,1.54362,1.5432,1.54362,2543600007.0
2005-05-16 19:05:00,1.54358,1.54365,1.54332,1.54351,7001100005.0
2005-05-16 19:10:00,1.54336,1.54358,1.54327,1.54348,3849700016.0
2005-05-16 19:15:00,1.54365,1.54365,1.54291,1.5434,4295300012.0
2005-05-16 19:20:00,1.54344,1.54355,1.54314,1.54355,3802600028.0
2005-05-16 19:25:00,1.54339,1.54362,1.54328,1.54343,4294500008.0
2005-05-16 19:30:00,1.5435,1.5436,1.54303,1.54307,6149700002.0
2005-05-16 19:35:00,1.54312,1.54349,1.54301,1.54333,3730599995.0
2005-05-16 19:40:00,1.54329,1.54356,1.543,1.5435,3063200011.0
2005-05-16 19:45:00,1.54345,1.54371,1.54326,1.54357,3311600021.0
2005-05-16 19:50:00,1.54357,1.54413,1.54333,1.5436,2387700009.0
2005-05-16 19:55:00,1.54404,1.54412,1.54363,1.54376,6304800003.0
2005-05-16 20:00:00,1.54381,1.54391,1.54323,1.54352,2409100008.0
2005-05-16 20:05:00,1.54347,1.5437,1.54315,1.54338,2688100010.0
2005-05-16 20:10:00,1.54341,1.54359,1.54322,1.54348,3636699985.0
2005-05-16 20:15:00,1.5435,1.5436,1.54322,1.5436,4755600013.0
2005-05-16 20:20:00,1.5436,1.54365,1.54333,1.54339,4169100009.0
2005-05-16 20:25:00,1.5434,1.54376,1.54329,1.54343,4946700030.0
2005-05-16 20:30:00,1.54349,1.54368,1.54331,1.54331,2744700007.0
2005-05-16 20:35:00,1.54365,1.54395,1.5435,1.54383,5249599993.0
2005-05-16 20:40:00,1.544,1.54429,1.5434,1.54412,4466400014.0
2005-05-16 20:45:00,1.54417,1.54433,1.5434,1.54361,4160300011.0
2005-05-16 20:50:00,1.54367,1.5441,1.5435,1.5437,6089600009.0
2005-05-16 20:55:00,1.54351,1.544,1.54313,1.5436,3714099995.0
2005-05-16 21:00:00,1.5436,1.5436,1.54321,1.54338,6473999998.0
2005-05-16 21:05:00,1.54349,1.54365,1.54291,1.54306,2866600003.0
2005-05-16 21:10:00,1.54332,1.54352,1.54323,1.54345,3508200001.0
2005-05-16 21:15:00,1.54345,1.5437,1.54311,1.54319,3927500005.0
2005-05-16 21:20:00,1.54344,1.54367,1.54326,1.54343,3802200010.0
2005-05-16 21:25:00,1.5436,1.54365,1.54314,1.5435,3553700010.0
2005-05-16 21:30:00,1.54338,1.5438,1.54331,1.54376,2715900013.0
2005-05-16 21:35:00,1.54372,1.54391,1.54357,1.54371,2251900000.0
2005-05-16 21:40:00,1.5438,1.54394,1.54331,1.54372,4139099990.0
2005-05-16 21:45:00,1.54367,1.54395,1.54356,1.54366,4402400011.0
2005-05-16 21:50:00,1.54366,1.5439,1.5435,1.5435,3127900014.0
2005-05-16 21:55:00,1.5438,1.54415,1.54361,1.54386,3780300007.0
2005-05-16 22:00:00,1.54388,1.54418,1.54377,1.54409,3336300009.0
2005-05-16 22:05:00,1.54417,1.54421,1.54391,1.54399,1768000002.0
2005-05-16 22:10:00,1.54408,1.54443,1.5437,1.54418,2076900002.0
2005-05-16 22:15:00,1.54387,1.5442,1.54352,1.54413,1869900005.0
2005-05-16 22:20:00,1.54413,1.54425,1.5439,1.54396,1755900005.0
2005-05-16 22:25:00,1.5442,1.5442,1.54365,1.54397,3149900002.0
2005-05-16 22:30:00,1.5439,1.5443,1.54362,1.54426,2133899998.0
2005-05-16 22:35:00,1.54428,1.54453,1.54338,1.54415,2436100000.0
2005-05-16 22:40:00,1.54408,1.5445,1.54388,1.54429,3746299995.0
2005-05-16 22:45:00,1.54444,1.54462,1.54387,1.54387,1788800001.0
2005-05-16 22:50:00,1.54448,1.54486,1.54403,1.54483,1921700003.0
2005-05-16 22:55:00,1.54499,1.54509,1.54359,1.54384,1662300004.0
2005-05-16 23:00:00,1.54345,1.54476,1.54345,1.54446,1903999997.0
2005-05-16 23:05:00,1.54435,1.54481,1.54393,1.54396,1831199989.0
2005-05-16 23:10:00,1.54411,1.54458,1.5438,1.54405,1808499999.0
2005-05-16 23:15:00,1.54405,1.5443,1.54366,1.54379,1580000006.0
2005-05-16 23:20:00,1.54394,1.54415,1.54383,1.54384,870099997.0
2005-05-16 23:25:00,1.54419,1.54439,1.54399,1.54439,904300003.0
2005-05-16 23:30:00,1.54414,1.54452,1.54395,1.54419,977299999.0
2005-05-16 23:35:00,1.54438,1.54485,1.54437,1.54454,1363800009.0
2005-05-16 23:40:00,1.5445,1.54481,1.54433,1.54457,1432999999.0
2005-05-16 23:45:00,1.54452,1.54475,1.54401,1.54433,948900004.0
2005-05-16 23:50:00,1.54458,1.54469,1.54433,1.54433,1402200000.0
2005-05-16 23:55:00,1.5446,1.54478,1.54413,1.54469,533999998.0
2005-05-17 00:00:00,1.54462,1.54481,1.54414,1.54454,932600006.0
2005-05-17 00:05:00,1.54458,1.54478,1.54427,1.54427,940100000.0
2005-05-17 00:10:00,1.54441,1.5448,1.54427,1.54449,1252400000.0
2005-05-17 00:15:00,1.54448,1.54458,1.54428,1.54455,1084000009.0
2005-05-17 00:20:00,1.54449,1.54479,1.54423,1.54442,1521300003.0
2005-05-17 00:25:00,1.5445,1.54471,1.54405,1.54411,1356899997.0
2005-05-17 00:30:00,1.54447,1.54458,1.54402,1.5444,1111500003.0
2005-05-17 00:35:00,1.5445,1.54459,1.5442,1.54433,1047500000.0
2005-05-17 00:40:00,1.54455,1.54458,1.54412,1.5445,1460799992.0
2005-05-17 00:45:00,1.54421,1.54455,1.54402,1.54441,1382700005.0
2005-05-17 00:50:00,1.5445,1.54477,1.54401,1.5446,1230499996.0
2005-05-17 00:55:00,1.54408,1.54467,1.54407,1.54437,1365600005.0
2005-05-17 01:00:00,1.54437,1.54469,1.54398,1.54469,1602999995.0
2005-05-17 01:05:00,1.54433,1.5447,1.54426,1.54449,1334399999.0
2005-05-17 01:10:00,1.5446,1.54473,1.54424,1.54447,1310700007.0
2005-05-17 01:15:00,1.54465,1.54465,1.54409,1.5446,1313600002.0
2005-05-17 01:20:00,1.54467,1.54475,1.54419,1.54467,1210999993.0
2005-05-17 01:25:00,1.54467,1.5448,1.54432,1.54475,1460900009.0
2005-05-17 01:30:00,1.5448,1.54486,1.54422,1.54475,1290900002.0
2005-05-17 01:35:00,1.54461,1.54481,1.54439,1.54455,1396200005.0
2005-05-17 01:40:00,1.54455,1.54467,1.54423,1.54423,1415399999.0
2005-05-17 01:45:00,1.54465,1.54479,1.54441,1.54451,1225000011.0
2005-05-17 01:50:00,1.54472,1.54483,1.54415,1.5443,1449799995.0
2005-05-17 01:55:00,1.54437,1.54445,1.54399,1.54419,1035799997.0
2005-05-17 02:00:00,1.54427,1.54449,1.54406,1.54431,1183500000.0
2005-05-17 02:05:00,1.54425,1.54458,1.54407,1.54453,1325199999.0
2005-05-17 02:10:00,1.54463,1.54495,1.5445,1.54488,1410599999.0
2005-05-17 02:15:00,1.54488,1.54512,1.54454,1.54456,1472300014.0
2005-05-17 02:20:00,1.54498,1.54499,1.54438,1.54483,1479100012.0
2005-05-17 02:25:00,1.54467,1.54475,1.54445,1.54475,1776100006.0
2005-05-17 02:30:00,1.54463,1.5448,1.54445,1.5447,1549500000.0
2005-05-17 02:35:00,1.54478,1.54502,1.54449,1.5446,1064100010.0
2005-05-17 02:40:00,1.54474,1.54477,1.54439,1.54471,1339999996.0
2005-05-17 02:45:00,1.54452,1.54478,1.54431,1.54456,816400001.0
2005-05-17 02:50:00,1.54467,1.54488,1.54452,1.54488,1041500002.0
2005-05-17 02:55:00,1.54467,1.5448,1.54432,1.54458,1453200005.0
2005-05-17 03:00:00,1.5445,1.54476,1.54423,1.54451,1279299994.0
2005-05-17 03:05:00,1.54459,1.54464,1.5442,1.5442,1743800017.0
2005-05-17 03:10:00,1.54435,1.54464,1.5443,1.5445,949799998.0
2005-05-17 03:15:00,1.54447,1.54469,1.54413,1.54443,1552900006.0
2005-05-17 03:20:00,1.54451,1.5448,1.54441,1.54465,1368999994.0
2005-05-17 03:25:00,1.54456,1.54463,1.54423,1.5445,1318000009.0
2005-05-17 03:30:00,1.54438,1.54452,1.54409,1.54452,1234799999.0
2005-05-17 03:35:00,1.54445,1.5445,1.54408,1.54432,935900008.0
2005-05-17 03:40:00,1.54437,1.54443,1.54402,1.54443,1255800008.0
2005-05-17 03:45:00,1.54435,1.54448,1.54412,1.5443,1169199995.0
2005-05-17 03:50:00,1.54421,1.54435,1.54409,1.54422,863599998.0
2005-05-17 03:55:00,1.544,1.54433,1.54395,1.5443,1400899996.0
2005-05-17 04:00:00,1.54408,1.5443,1.54399,1.54427,1470200010.0
2005-05-17 04:05:00,1.5443,1.54445,1.54399,1.5444,1466400002.0
2005-05-17 04:10:00,1.5444,1.54441,1.54392,1.5443,827300012.0
2005-05-17 04:15:00,1.5443,1.54435,1.5438,1.54382,888099996.0
2005-05-17 04:20:00,1.54433,1.54441,1.54379,1.5443,1326799996.0
2005-05-17 04:25:00,1.54435,1.54442,1.54407,1.54425,989899998.0
2005-05-17 04:30:00,1.54437,1.54447,1.54413,1.54441,1127100004.0
2005-05-17 04:35:00,1.54422,1.54449,1.54409,1.54438,1479400006.0
2005-05-17 04:40:00,1.54441,1.54448,1.54403,1.5443,1567900000.0
2005-05-17 04:45:00,1.54435,1.54447,1.54398,1.5444,1876199995.0
2005-05-17 04:50:00,1.54438,1.54452,1.54417,1.54432,627499996.0
2005-05-17 04:55:00,1.54448,1.5445,1.54423,1.54443,1417200005.0
2005-05-17 05:00:00,1.5444,1.54452,1.54425,1.54435,1199400016.0
2005-05-17 05:05:00,1.54427,1.54453,1.54409,1.54438,1031600002.0
2005-05-17 05:10:00,1.54423,1.54458,1.54399,1.5445,1555900002.0
2005-05-17 05:15:00,1.54431,1.54446,1.5439,1.54416,878599994.0
2005-05-17 05:20:00,1.54427,1.54445,1.54404,1.54442,1215600004.0
2005-05-17 05:25:00,1.54438,1.5445,1.54401,1.54445,1290600003.0
2005-05-17 05:30:00,1.5443,1.54445,1.54416,1.54437,705299997.0
2005-05-17 05:35:00,1.54467,1.54467,1.54394,1.54423,1130199995.0
2005-05-17 05:40:00,1.54445,1.54445,1.54391,1.54424,1124200004.0
2005-05-17 05:45:00,1.54436,1.54469,1.54412,1.54443,1622000002.0
2005-05-17 05:50:00,1.54452,1.54454,1.54416,1.54435,1645199994.0
2005-05-17 05:55:00,1.54431,1.54445,1.54384,1.5444,1354800006.0
2005-05-17 06:00:00,1.5444,1.54449,1.54408,1.54431,1411600001.0
2005-05-17 06:05:00,1.54416,1.54448,1.54405,1.54445,1500300004.0
2005-05-17 06:10:00,1.54443,1.54459,1.54419,1.54432,1270599998.0
2005-05-17 06:15:00,1.5443,1.54471,1.54403,1.54438,1744200002.0
2005-05-17 06:20:00,1.54437,1.54453,1.54417,1.54445,1721500011.0
2005-05-17 06:25:00,1.54424,1.54447,1.54393,1.54426,1213000008.0
2005-05-17 06:30:00,1.54437,1.54443,1.54414,1.54433,1049600010.0
2005-05-17 06:35:00,1.54418,1.54443,1.54412,1.5442,1238800001.0
2005-05-17 06:40:00,1.5442,1.54445,1.54405,1.54435,1096399999.0
2005-05-17 06:45:00,1.54443,1.54462,1.5442,1.5444,1521700002.0
2005-05-17 06:50:00,1.5444,1.54465,1.54409,1.5445,1958500011.0
2005-05-17 06:55:00,1.54453,1.54464,1.54433,1.54461,1109700000.0
2005-05-17 07:00:00,1.54445,1.54472,1.54409,1.54435,1537699995.0
2005-05-17 07:05:00,1.54433,1.54474,1.54428,1.5445,1244800005.0
2005-05-17 07:10:00,1.54459,1.54468,1.54443,1.54468,651799999.0
2005-05-17 07:15:00,1.54453,1.54465,1.54422,1.54455,1765100001.0
2005-05-17 07:20:00,1.54457,1.54467,1.54421,1.54425,1012099999.0
2005-05-17 07:25:00,1.54438,1.54446,1.54393,1.54437,1526499996.0
2005-05-17 07:30:00,1.54433,1.5446,1.54413,1.5444,1360500001.0
2005-05-17 07:35:00,1.54426,1.54451,1.54397,1.54397,910100003.0
2005-05-17 07:40:00,1.5439,1.54443,1.54361,1.54398,1437200007.0
2005-05-17 07:45:00,1.54398,1.54406,1.54337,1.54344,1283999995.0
2005-05-17 07:50:00,1.54357,1.54399,1.54344,1.54391,1521800007.0
2005-05-17 07:55:00,1.54376,1.54393,1.54343,1.54345,1539200007.0
2005-05-17 08:00:00,1.54343,1.54357,1.54318,1.54357,971400006.0
2005-05-17 08:05:00,1.54351,1.54366,1.54308,1.54354,1228100006.0
2005-05-17 08:10:00,1.54358,1.54378,1.54316,1.54316,1005000011.0
2005-05-17 08:15:00,1.54351,1.54377,1.54328,1.54366,1380200000.0
2005-05-17 08:20:00,1.54366,1.54393,1.54346,1.5438,1257300000.0
2005-05-17 08:25:00,1.54368,1.54395,1.54357,1.54372,1260799992.0
2005-05-17 08:30:00,1.5438,1.54391,1.54362,1.54388,1122899997.0
2005-05-17 08:35:00,1.54382,1.54395,1.54364,1.54387,1205099999.0
2005-05-17 08:40:00,1.5439,1.54401,1.54353,1.54357,1145600013.0
2005-05-17 08:45:00,1.54366,1.54386,1.54335,1.54377,1528900000.0
2005-05-17 08:50:00,1.54362,1.54394,1.54351,1.54387,1265400005.0
2005-05-17 08:55:00,1.54378,1.54401,1.54322,1.54378,1370800005.0
2005-05-17 09:00:00,1.54374,1.54382,1.54327,1.54351,1020900005.0
2005-05-17 09:05:00,1.54352,1.54378,1.54342,1.54354,1478800002.0
2005-05-17 09:10:00,1.54358,1.54398,1.54342,1.54386,1344999992.0
2005-05-17 09:15:00,1.54392,1.54415,1.54381,1.54414,1321400001.0
2005-05-17 09:20:00,1.54391,1.54419,1.54382,1.54387,1513900004.0
2005-05-17 09:25:00,1.5439,1.54418,1.54374,1.54409,1384600003.0
2005-05-17 09:30:00,1.54402,1.54428,1.54384,1.54417,973499998.0
2005-05-17 09:35:00,1.54403,1.54437,1.54393,1.5441,1422900006.0
2005-05-17 09:40:00,1.5441,1.54433,1.54381,1.54412,1274599999.0
2005-05-17 09:45:00,1.5442,1.54449,1.54396,1.54438,1013400001.0
2005-05-17 09:50:00,1.54431,1.54468,1.54408,1.54458,1508000005.0
2005-05-17 09:55:00,1.5444,1.54468,1.54415,1.54441,1455800007.0
2005-05-17 10:00:00,1.54458,1.54464,1.54417,1.54459,1704299998.0
2005-05-17 10:05:00,1.54432,1.5446,1.54406,1.54434,1583800002.0
2005-05-17 10:10:00,1.54431,1.54451,1.54412,1.54451,1581300001.0
2005-05-17 10:15:00,1.54457,1.54461,1.54426,1.54443,1659500002.0
2005-05-17 10:20:00,1.54445,1.54453,1.54422,1.54452,1193599999.0
2005-05-17 10:25:00,1.54449,1.54458,1.54412,1.54449,1714799998.0
2005-05-17 10:30:00,1.54448,1.54458,1.54403,1.54418,1373400001.0
2005-05-17 10:35:00,1.54435,1.54456,1.54421,1.54452,1317300000.0
2005-05-17 10:40:00,1.5445,1.54461,1.5439,1.54438,2131999991.0
2005-05-17 10:45:00,1.54423,1.54456,1.5441,1.54447,1368600008.0
2005-05-17 10:50:00,1.54429,1.54463,1.54428,1.54457,1283500000.0
2005-05-17 10:55:00,1.54442,1.54467,1.54419,1.54435,1737500004.0
2005-05-17 11:00:00,1.54429,1.5446,1.5441,1.54426,1138200001.0
2005-05-17 11:05:00,1.54428,1.54444,1.54416,1.54442,1187400003.0
2005-05-17 11:10:00,1.54429,1.54455,1.5442,1.54444,1413199995.0
2005-05-17 11:15:00,1.54438,1.54464,1.54432,1.54456,1222299997.0
2005-05-17 11:20:00,1.54459,1.54462,1.54418,1.54455,1590500001.0
2005-05-17 11:25:00,1.54458,1.54461,1.54397,1.54406,1247000004.0
2005-05-17 11:30:00,1.54417,1.54421,1.54387,1.54417,1868999999.0
2005-05-17 11:35:00,1.54397,1.54417,1.54361,1.5438,1599400006.0
2005-05-17 11:40:00,1.54349,1.54385,1.54341,1.5437,1652599997.0
2005-05-17 11:45:00,1.54372,1.54395,1.54341,1.54371,1779100007.0
2005-05-17 11:50:00,1.5439,1.54405,1.54362,1.5438,1797900015.0
2005-05-17 11:55:00,1.54393,1.54405,1.54349,1.54364,1407000004.0
2005-05-17 12:00:00,1.54353,1.5436,1.54326,1.54344,1674100005.0
2005-05-17 12:05:00,1.54359,1.5437,1.54325,1.5436,1503500001.0
2005-05-17 12:10:00,1.54364,1.54375,1.5434,1.54375,1229299997.0
2005-05-17 12:15:00,1.5438,1.5438,1.5434,1.54369,1468000006.0
2005-05-17 12:20:00,1.5435,1.5436,1.54278,1.54319,993700001.0
2005-05-17 12:25:00,1.54327,1.5434,1.54293,1.54327,1466100018.0
2005-05-17 12:30:00,1.5432,1.54338,1.543,1.54335,1368600003.0
2005-05-17 12:35:00,1.5433,1.54342,1.54308,1.5432,1305600014.0
2005-05-17 12:40:00,1.54333,1.5434,1.54301,1.54331,1443400011.0
2005-05-17 12:45:00,1.54333,1.54333,1.54284,1.54297,1462600012.0
2005-05-17 12:50:00,1.54283,1.54321,1.54269,1.54312,1875599995.0
2005-05-17 12:55:00,1.54308,1.54317,1.54284,1.54307,1294400014.0
2005-05-17 13:00:00,1.54298,1.5434,1.54298,1.54315,1285700003.0
2005-05-17 13:05:00,1.54313,1.54336,1.54306,1.54324,874799999.0
2005-05-17 13:10:00,1.54315,1.54336,1.54302,1.54313,993900006.0
2005-05-17 13:15:00,1.5434,1.5434,1.54305,1.54316,1433699997.0
2005-05-17 13:20:00,1.54328,1.54341,1.54297,1.54322,1196200004.0
2005-05-17 13:25:00,1.54321,1.54331,1.54266,1.54297,1445800012.0
2005-05-17 13:30:00,1.54301,1.54311,1.54242,1.54257,1638100000.0
2005-05-17 13:35:00,1.54239,1.54268,1.54226,1.54244,1338200001.0
2005-05-17 13:40:00,1.54255,1.54258,1.54193,1.54209,958900000.0
2005-05-17 13:45:00,1.542,1.54223,1.54173,1.54215,1337900010.0
2005-05-17 13:50:00,1.54212,1.54252,1.54207,1.54237,1366399997.0
2005-05-17 13:55:00,1.54243,1.54274,1.5423,1.54256,1438400004.0
2005-05-17 14:00:00,1.54253,1.54264,1.54211,1.54257,1383099998.0
2005-05-17 14:05:00,1.5425,1.54271,1.54235,1.5424,1762600006.0
2005-05-17 14:10:00,1.54261,1.54293,1.54248,1.5427,1393600013.0
2005-05-17 14:15:00,1.54271,1.54291,1.54228,1.5428,1142800002.0
2005-05-17 14:20:00,1.5428,1.54293,1.54252,1.54264,1811200002.0
2005-05-17 14:25:00,1.54276,1.54282,1.54233,1.54269,1016000006.0
2005-05-17 14:30:00,1.5425,1.54291,1.54206,1.54282,1733000009.0
2005-05-17 14:35:00,1.54283,1.54313,1.54276,1.54288,1193499996.0
2005-05-17 14:40:00,1.54292,1.54311,1.54269,1.54284,1696400006.0
2005-05-17 14:45:00,1.54293,1.54303,1.54257,1.54266,1345199999.0
2005-05-17 14:50:00,1.54289,1.54303,1.54262,1.54291,1468000002.0
2005-05-17 14:55:00,1.54278,1.54332,1.54278,1.54313,2001500002.0
2005-05-17 15:00:00,1.54308,1.54313,1.54273,1.54308,1461000004.0
2005-05-17 15:05:00,1.54309,1.54325,1.54268,1.54313,1561099990.0
2005-05-17 15:10:00,1.54295,1.54313,1.5427,1.54304,1310400011.0
2005-05-17 15:15:00,1.54205,1.543,1.54205,1.54288,1376899994.0
2005-05-17 15:20:00,1.54267,1.54286,1.54235,1.54266,1604300010.0
2005-05-17 15:25:00,1.54268,1.54275,1.54223,1.54242,1420099992.0
2005-05-17 15:30:00,1.54221,1.54252,1.5421,1.54232,1425900011.0
2005-05-17 15:35:00,1.54237,1.54247,1.5421,1.54238,1459299999.0
2005-05-17 15:40:00,1.54229,1.54253,1.54206,1.54233,1002200002.0
2005-05-17 15:45:00,1.54217,1.54241,1.54189,1.54241,1648500002.0
2005-05-17 15:50:00,1.54228,1.5425,1.54202,1.54216,1443900002.0
2005-05-17 15:55:00,1.54221,1.5423,1.54181,1.5423,1565299999.0
2005-05-17 16:00:00,1.54231,1.54234,1.54197,1.54226,1590099997.0
2005-05-17 16:05:00,1.54233,1.54238,1.54204,1.5422,1177499993.0
2005-05-17 16:10:00,1.54227,1.54239,1.542,1.54232,1696700004.0
2005-05-17 16:15:00,1.54218,1.54237,1.54193,1.54217,1525799993.0
2005-05-17 16:20:00,1.54226,1.54248,1.54216,1.54246,1429299999.0
2005-05-17 16:25:00,1.54231,1.54255,1.54203,1.54255,1379899993.0
2005-05-17 16:30:00,1.54224,1.54257,1.54215,1.54241,1343899999.0
2005-05-17 16:35:00,1.54235,1.54259,1.54215,1.54259,1477000001.0
2005-05-17 16:40:00,1.54259,1.54276,1.54222,1.5425,1699800006.0
2005-05-17 16:45:00,1.54251,1.54262,1.54215,1.54223,1444200001.0
2005-05-17 16:50:00,1.5422,1.54259,1.54209,1.54223,1815999999.0
2005-05-17 16:55:00,1.54243,1.54252,1.54206,1.54235,1153600004.0
2005-05-17 17:00:00,1.54213,1.54251,1.54203,1.54221,1573199994.0
2005-05-17 17:05:00,1.54238,1.5426,1.54218,1.54252,1300500004.0
2005-05-17 17:10:00,1.54267,1.54268,1.54231,1.54243,1649399994.0
2005-05-17 17:15:00,1.54247,1.54291,1.54238,1.54273,1676600008.0
2005-05-17 17:20:00,1.54285,1.54285,1.54242,1.54245,1375299991.0
2005-05-17 17:25:00,1.54265,1.54287,1.54254,1.54272,1470799994.0
2005-05-17 17:30:00,1.54277,1.54292,1.54233,1.54285,1654599998.0
2005-05-17 17:35:00,1.54277,1.54288,1.54235,1.54281,1541800010.0
2005-05-17 17:40:00,1.5426,1.54301,1.5423,1.5429,1628500009.0
2005-05-17 17:45:00,1.54269,1.54301,1.54259,1.5429,1430999991.0
2005-05-17 17:50:00,1.54292,1.54303,1.54263,1.54288,1225999997.0
2005-05-17 17:55:00,1.54303,1.54312,1.54273,1.54303,1091100009.0
2005-05-17 18:00:00,1.543,1.5434,1.5429,1.5433,3980600023.0
2005-05-17 18:05:00,1.5431,1.5434,1.54266,1.54279,9195000060.0
2005-05-17 18:10:00,1.5431,1.5434,1.54271,1.5431,7051700004.0
2005-05-17 18:15:00,1.54304,1.54363,1.54303,1.5432,5199000000.0
2005-05-17 18:20:00,1.54345,1.54348,1.54304,1.5433,3806199999.0
2005-05-17 18:25:00,1.5434,1.5436,1.54337,1.5434,5624599998.0
2005-05-17 18:30:00,1.54331,1.5435,1.5427,1.5434,5211300027.0
2005-05-17 18:35:00,1.54303,1.54313,1.54205,1.54271,8553199995.0
2005-05-17 18:40:00,1.5429,1.5431,1.54247,1.54279,4664999996.0
2005-05-17 18:45:00,1.5429,1.54301,1.54237,1.54271,2641000012.0
2005-05-17 18:50:00,1.54273,1.54293,1.54252,1.54272,5323399993.0
2005-05-17 18:55:00,1.54277,1.54278,1.54215,1.54261,5786399999.0
2005-05-17 19:00:00,1.54256,1.54286,1.54239,1.54262,2540500027.0
2005-05-17 19:05:00,1.54267,1.54283,1.54242,1.54252,5676800002.0
2005-05-17 19:10:00,1.5427,1.54295,1.5426,1.54288,4119400001.0
2005-05-17 19:15:00,1.54227,1.54297,1.54218,1.54285,4515000004.0
2005-05-17 19:20:00,1.54288,1.54295,1.54253,1.54261,3680700014.0
2005-05-17 19:25:00,1.54263,1.54297,1.54238,1.54281,4306900000.0
2005-05-17 19:30:00,1.54283,1.5429,1.54243,1.54258,4511700009.0
2005-05-17 19:35:00,1.54274,1.54302,1.54247,1.54247,4174700005.0
2005-05-17 19:40:00,1.54264,1.54297,1.54255,1.54287,3218700004.0
2005-05-17 19:45:00,1.54255,1.54292,1.54253,1.54278,3130200008.0
2005-05-17 19:50:00,1.54277,1.54294,1.54249,1.54261,2125400013.0
2005-05-17 19:55:00,1.54268,1.54294,1.54242,1.5428,5863700011.0
2005-05-17 20:00:00,1.54295,1.54296,1.54239,1.54247,2157300008.0
2005-05-17 20:05:00,1.5424,1.54275,1.54223,1.5427,3059800005.0
2005-05-17 20:10:00,1.54256,1.54268,1.5422,1.54243,3456100023.0
2005-05-17 20:15:00,1.54232,1.54275,1.54226,1.5425,4662400006.0
2005-05-17 20:20:00,1.5427,1.5427,1.54215,1.54225,3838400027.0
2005-05-17 20:25:00,1.5422,1.5427,1.54215,1.54215,4917000000.0
2005-05-17 20:30:00,1.5427,1.5427,1.54217,1.54227,2887800002.0
2005-05-17 20:35:00,1.54228,1.5426,1.5422,1.54242,5225100033.0
2005-05-17 20:40:00,1.54241,1.5425,1.54207,1.54227,3952899991.0
2005-05-17 20:45:00,1.54242,1.54281,1.54221,1.54242,4336200028.0
2005-05-17 20:50:00,1.54247,1.54326,1.54224,1.54317,5875300025.0
2005-05-17 20:55:00,1.54332,1.5436,1.5431,1.5435,5959900012.0
2005-05-17 21:00:00,1.5436,1.5436,1.54286,1.54336,6113300011.0
2005-05-17 21:05:00,1.5433,1.54358,1.54314,1.54324,2839199999.0
2005-05-17 21:10:00,1.54341,1.54371,1.54337,1.54355,3687200001.0
2005-05-17 21:15:00,1.54362,1.54372,1.54325,1.54337,4189800002.0
2005-05-17 21:20:00,1.5438,1.5439,1.54342,1.54358,6161699988.0
2005-05-17 21:25:00,1.5437,1.54382,1.54345,1.54355,3285100012.0
2005-05-17 21:30:00,1.5436,1.54373,1.54346,1.54369,2690200004.0
2005-05-17 21:35:00,1.54359,1.54379,1.54332,1.54361,2256100000.0
2005-05-17 21:40:00,1.54359,1.54379,1.54332,1.54356,4338900004.0
2005-05-17 21:45:00,1.54356,1.54406,1.54328,1.5438,4699100020.0
2005-05-17 21:50:00,1.5439,1.54514,1.54365,1.54464,3146500020.0
2005-05-17 21:55:00,1.54464,1.54491,1.54452,1.5446,3541599999.0
2005-05-17 22:00:00,1.54472,1.5451,1.54439,1.54487,3308499995.0
2005-05-17 22:05:00,1.54487,1.54494,1.54435,1.54451,1765800010.0
2005-05-17 22:10:00,1.54439,1.54456,1.54423,1.5445,2211499999.0
2005-05-17 22:15:00,1.54445,1.54458,1.54418,1.54447,1793000000.0
2005-05-17 22:20:00,1.54427,1.54453,1.54416,1.54433,1805800012.0
2005-05-17 22:25:00,1.5444,1.54449,1.54405,1.54434,3233300011.0
2005-05-17 22:30:00,1.5443,1.5445,1.54402,1.5444,2318300025.0
2005-05-17 22:35:00,1.54437,1.54459,1.54419,1.54459,2092299992.0
2005-05-17 22:40:00,1.54443,1.5449,1.54434,1.54462,3832099995.0
2005-05-17 22:45:00,1.54435,1.54451,1.54391,1.54435,1624100000.0
2005-05-17 22:50:00,1.54431,1.54445,1.54405,1.54432,2153599991.0
2005-05-17 22:55:00,1.54438,1.54458,1.54392,1.54392,1638200002.0
2005-05-17 23:00:00,1.5438,1.54454,1.5438,1.54446,1345300010.0
2005-05-17 23:05:00,1.54442,1.54451,1.544,1.54415,1578999998.0
2005-05-17 23:10:00,1.54418,1.5447,1.54389,1.54413,1765699993.0
2005-05-17 23:15:00,1.54412,1.54446,1.54379,1.54417,1631999998.0
2005-05-17 23:20:00,1.54419,1.54466,1.54338,1.54426,1042100001.0
2005-05-17 23:25:00,1.54432,1.54479,1.54413,1.54479,952200005.0
2005-05-17 23:30:00,1.54485,1.54485,1.54396,1.54428,1471300005.0
2005-05-17 23:35:00,1.5444,1.54462,1.54421,1.54462,1048299998.0
2005-05-17 23:40:00,1.5444,1.54458,1.54411,1.54446,1084599999.0
2005-05-17 23:45:00,1.5444,1.54455,1.54346,1.54394,1261900009.0
2005-05-17 23:50:00,1.5439,1.5444,1.54383,1.54394,1804099995.0
2005-05-17 23:55:00,1.5442,1.54426,1.54373,1.54398,1367900006.0
2005-05-18 00:00:00,1.54403,1.54426,1.54386,1.544,908600004.0
2005-05-18 00:05:00,1.544,1.5442,1.54334,1.54403,1460399995.0
2005-05-18 00:10:00,1.54411,1.5443,1.54381,1.54396,1229699994.0
2005-05-18 00:15:00,1.54394,1.54414,1.54371,1.54388,1557600011.0
2005-05-18 00:20:00,1.54398,1.54417,1.54362,1.54364,1532100005.0
2005-05-18 00:25:00,1.54384,1.54412,1.54373,1.54392,1141900015.0
2005-05-18 00:30:00,1.54405,1.54415,1.54381,1.5439,1195100000.0
2005-05-18 00:35:00,1.54397,1.54413,1.54383,1.54403,791600006.0
2005-05-18 00:40:00,1.54408,1.54441,1.54398,1.54435,1526000013.0
2005-05-18 00:45:00,1.54408,1.54446,1.54391,1.54415,1010900006.0
2005-05-18 00:50:00,1.54418,1.54445,1.54381,1.5444,1073000009.0
2005-05-18 00:55:00,1.54425,1.54444,1.54404,1.54428,1642400009.0
2005-05-18 01:00:00,1.54426,1.54435,1.54377,1.54392,1717400004.0
2005-05-18 01:05:00,1.54398,1.54422,1.54385,1.54395,1562599996.0
2005-05-18 01:10:00,1.54405,1.54405,1.54374,1.54392,1110900001.0
2005-05-18 01:15:00,1.54415,1.54443,1.54379,1.54422,1127300003.0
2005-05-18 01:20:00,1.5444,1.54448,1.54385,1.54394,1005400004.0
2005-05-18 01:25:00,1.5442,1.54443,1.54402,1.54431,1447600002.0
2005-05-18 01:30:00,1.5444,1.54445,1.54401,1.54438,1061400006.0
2005-05-18 01:35:00,1.54422,1.54446,1.54397,1.54404,1372500008.0
2005-05-18 01:40:00,1.54425,1.54436,1.5441,1.54435,1127100002.0
2005-05-18 01:45:00,1.5443,1.54435,1.54404,1.54429,994400006.0
2005-05-18 01:50:00,1.54435,1.54447,1.54391,1.54421,891700001.0
2005-05-18 01:55:00,1.54426,1.54438,1.54387,1.54432,1141099995.0
2005-05-18 02:00:00,1.54435,1.54445,1.54404,1.54423,1375100000.0
2005-05-18 02:05:00,1.54401,1.54427,1.54376,1.54415,1257600005.0
2005-05-18 02:10:00,1.54399,1.54422,1.54392,1.54422,1310000007.0
2005-05-18 02:15:00,1.54409,1.54421,1.54387,1.54396,955999996.0
2005-05-18 02:20:00,1.54394,1.5441,1.54364,1.54394,1472499991.0
2005-05-18 02:25:00,1.54385,1.54402,1.54367,1.54387,1236500007.0
2005-05-18 02:30:00,1.5438,1.54409,1.54345,1.54346,1276400002.0
2005-05-18 02:35:00,1.54382,1.5442,1.54355,1.54364,1327200002.0
2005-05-18 02:40:00,1.5437,1.54389,1.54345,1.54385,1150500003.0
2005-05-18 02:45:00,1.5438,1.5439,1.54356,1.54367,1096800004.0
2005-05-18 02:50:00,1.54319,1.54393,1.54319,1.5438,1384400000.0
2005-05-18 02:55:00,1.544,1.544,1.54353,1.54395,1096399999.0
2005-05-18 03:00:00,1.54386,1.54462,1.54374,1.54432,1373199996.0
2005-05-18 03:05:00,1.54442,1.54445,1.544,1.54404,1435300006.0
2005-05-18 03:10:00,1.54408,1.54431,1.54386,1.54431,1356699990.0
2005-05-18 03:15:00,1.54418,1.54465,1.544,1.54434,1019700002.0
2005-05-18 03:20:00,1.54448,1.5448,1.54433,1.54468,1022900003.0
2005-05-18 03:25:00,1.54479,1.54495,1.54437,1.5447,1088399997.0
2005-05-18 03:30:00,1.54453,1.54482,1.54446,1.54482,1280400007.0
2005-05-18 03:35:00,1.54462,1.54485,1.54428,1.54431,1350199998.0
2005-05-18 03:40:00,1.54441,1.54441,1.54398,1.544,1333799991.0
2005-05-18 03:45:00,1.54363,1.54405,1.54348,1.5439,1477800002.0
2005-05-18 03:50:00,1.54381,1.54386,1.54348,1.54356,1237500002.0
2005-05-18 03:55:00,1.54349,1.54373,1.54341,1.54345,1413100003.0
2005-05-18 04:00:00,1.54348,1.54378,1.54344,1.54367,1561300009.0
2005-05-18 04:05:00,1.5435,1.54391,1.54345,1.54383,1606499992.0
2005-05-18 04:10:00,1.5438,1.54391,1.5436,1.5437,588600000.0
2005-05-18 04:15:00,1.54363,1.54386,1.54316,1.5436,1306900006.0
2005-05-18 04:20:00,1.54386,1.54405,1.54343,1.5437,1401800003.0
2005-05-18 04:25:00,1.54377,1.54385,1.54314,1.54352,999000003.0
2005-05-18 04:30:00,1.54349,1.54378,1.54349,1.54362,771800001.0
2005-05-18 04:35:00,1.54364,1.54391,1.54338,1.5436,1319499995.0
2005-05-18 04:40:00,1.54348,1.54365,1.54322,1.54338,1485100007.0
2005-05-18 04:45:00,1.54318,1.54344,1.54312,1.5433,1381100008.0
2005-05-18 04:50:00,1.54324,1.54363,1.54315,1.54358,1663300004.0
2005-05-18 04:55:00,1.54321,1.54365,1.5432,1.5435,1055699999.0
2005-05-18 05:00:00,1.54359,1.54365,1.5434,1.54357,1041200008.0
2005-05-18 05:05:00,1.5435,1.5437,1.54332,1.54357,1189300001.0
2005-05-18 05:10:00,1.5436,1.54363,1.54324,1.54344,1017800005.0
2005-05-18 05:15:00,1.54347,1.54357,1.54326,1.54326,858300004.0
2005-05-18 05:20:00,1.54343,1.54365,1.54329,1.54363,1584300000.0
2005-05-18 05:25:00,1.5436,1.54369,1.54317,1.54358,1146200004.0
2005-05-18 05:30:00,1.54362,1.54378,1.54335,1.54356,1333500003.0
2005-05-18 05:35:00,1.54352,1.54361,1.54311,1.54316,1417200001.0
2005-05-18 05:40:00,1.54332,1.54347,1.54316,1.54329,799399998.0
2005-05-18 05:45:00,1.54326,1.54347,1.54312,1.54333,1259199997.0
2005-05-18 05:50:00,1.54337,1.54356,1.54322,1.54343,1416800001.0
2005-05-18 05:55:00,1.54343,1.54372,1.5432,1.5434,1403900005.0
2005-05-18 06:00:00,1.5435,1.54385,1.54334,1.54373,1497400009.0
2005-05-18 06:05:00,1.54351,1.5438,1.54325,1.5434,1630400001.0
2005-05-18 06:10:00,1.54338,1.54355,1.54315,1.54345,1115200000.0
2005-05-18 06:15:00,1.54328,1.54364,1.54319,1.54319,1382100003.0
2005-05-18 06:20:00,1.54345,1.54345,1.54303,1.5433,1218600003.0
2005-05-18 06:25:00,1.54327,1.5437,1.54312,1.5437,1356500002.0
2005-05-18 06:30:00,1.54352,1.54353,1.54325,1.54337,1053299995.0
2005-05-18 06:35:00,1.54336,1.54347,1.54317,1.5434,868799993.0
2005-05-18 06:40:00,1.54329,1.54358,1.54326,1.5435,1284199991.0
2005-05-18 06:45:00,1.5434,1.5435,1.54319,1.5434,1276899995.0
2005-05-18 06:50:00,1.54325,1.54348,1.54306,1.54317,1392800006.0
2005-05-18 06:55:00,1.54327,1.54341,1.54306,1.54327,1616900015.0
2005-05-18 07:00:00,1.54316,1.54345,1.54289,1.54345,1315099997.0
2005-05-18 07:05:00,1.5433,1.54345,1.54252,1.54305,1405200008.0
2005-05-18 07:10:00,1.543,1.54315,1.5427,1.54315,1300099988.0
2005-05-18 07:15:00,1.54314,1.54332,1.54254,1.54314,1308700006.0
2005-05-18 07:20:00,1.54327,1.54342,1.54304,1.54324,1297999995.0
2005-05-18 07:25:00,1.54336,1.54341,1.54288,1.54328,1145900003.0
2005-05-18 07:30:00,1.54328,1.54355,1.54308,1.54313,1334199999.0
2005-05-18 07:35:00,1.54315,1.5434,1.5429,1.54294,1137699998.0
2005-05-18 07:40:00,1.54295,1.54344,1.54278,1.54321,1063400000.0
2005-05-18 07:45:00,1.54325,1.54337,1.54301,1.5431,1126100004.0
2005-05-18 07:50:00,1.5432,1.54347,1.54304,1.54336,1103399999.0
2005-05-18 07:55:00,1.54334,1.54371,1.54323,1.54342,978500002.0
2005-05-18 08:00:00,1.54336,1.54357,1.54288,1.54312,1306300005.0
2005-05-18 08:05:00,1.54315,1.54342,1.54292,1.54312,993200006.0
2005-05-18 08:10:00,1.54327,1.54347,1.54246,1.54258,1242600000.0
2005-05-18 08:15:00,1.54259,1.54277,1.5423,1.54245,722500005.0
2005-05-18 08:20:00,1.54242,1.54269,1.54214,1.54221,1333600000.0
2005-05-18 08:25:00,1.54225,1.54267,1.54216,1.54256,810000004.0
2005-05-18 08:30:00,1.54247,1.54282,1.54235,1.54268,873800002.0
2005-05-18 08:35:00,1.54272,1.54289,1.5426,1.54278,1074100004.0
2005-05-18 08:40:00,1.54275,1.54283,1.54243,1.54265,1327200005.0
2005-05-18 08:45:00,1.54257,1.54275,1.54206,1.54266,1520700000.0
2005-05-18 08:50:00,1.54252,1.54275,1.54244,1.54248,904399995.0
2005-05-18 08:55:00,1.54255,1.54266,1.54235,1.5424,1263500001.0
2005-05-18 09:00:00,1.54253,1.54259,1.54234,1.54255,1401199999.0
2005-05-18 09:05:00,1.54252,1.54265,1.54231,1.5426,1061900000.0
2005-05-18 09:10:00,1.54261,1.54265,1.54219,1.5424,1204199999.0
2005-05-18 09:15:00,1.54241,1.54267,1.54233,1.54244,1026999997.0
2005-05-18 09:20:00,1.54271,1.54271,1.54223,1.54254,1243199998.0
2005-05-18 09:25:00,1.54257,1.54267,1.5422,1.54241,1491600011.0
2005-05-18 09:30:00,1.5425,1.54267,1.54222,1.54234,627900003.0
2005-05-18 09:35:00,1.54234,1.54261,1.54212,1.54245,1168800001.0
2005-05-18 09:40:00,1.5425,1.54255,1.54224,1.54242,1165299998.0
2005-05-18 09:45:00,1.5425,1.54258,1.54228,1.5425,1269299993.0
2005-05-18 09:50:00,1.54242,1.54258,1.54217,1.54236,1335999993.0
2005-05-18 09:55:00,1.5423,1.54254,1.54209,1.54236,1240100005.0
2005-05-18 10:00:00,1.54233,1.54248,1.54209,1.54224,1654900003.0
2005-05-18 10:05:00,1.54212,1.54262,1.54196,1.54239,1797800003.0
2005-05-18 10:10:00,1.54243,1.54273,1.54238,1.54262,1183300006.0
2005-05-18 10:15:00,1.54269,1.54269,1.54216,1.54227,1636400011.0
2005-05-18 10:20:00,1.54214,1.54226,1.54163,1.5419,1398199998.0
2005-05-18 10:25:00,1.54184,1.54195,1.54124,1.5416,1417900000.0
2005-05-18 10:30:00,1.54147,1.54196,1.54138,1.54178,1172500001.0
2005-05-18 10:35:00,1.54193,1.54216,1.54174,1.54194,1354399995.0
2005-05-18 10:40:00,1.54183,1.54202,1.54142,1.5415,1557600012.0
2005-05-18 10:45:00,1.54167,1.54171,1.54135,1.54168,1251100002.0
2005-05-18 10:50:00,1.54167,1.54187,1.54136,1.54177,1547000004.0
2005-05-18 10:55:00,1.54175,1.54199,1.54149,1.54164,1461800005.0
2005-05-18 11:00:00,1.54177,1.54206,1.54167,1.54194,1022600000.0
2005-05-18 11:05:00,1.54185,1.54201,1.54166,1.54198,955599999.0
2005-05-18 11:10:00,1.54179,1.54205,1.54158,1.54187,1203400001.0
2005-05-18 11:15:00,1.54168,1.54191,1.54151,1.54174,998099993.0
2005-05-18 11:20:00,1.54183,1.54201,1.54163,1.5418,1807699991.0
2005-05-18 11:25:00,1.5419,1.54195,1.54162,1.54176,1313800009.0
2005-05-18 11:30:00,1.54174,1.54197,1.54168,1.54184,1726500008.0
2005-05-18 11:35:00,1.5418,1.54199,1.54146,1.5417,1563100003.0
2005-05-18 11:40:00,1.54153,1.54189,1.54141,1.54166,1261399999.0
2005-05-18 11:45:00,1.54168,1.5419,1.54141,1.54141,1579900001.0
2005-05-18 11:50:00,1.5416,1.5418,1.54145,1.54165,1711700003.0
2005-05-18 11:55:00,1.54144,1.54189,1.54129,1.54172,1444000002.0
2005-05-18 12:00:00,1.54188,1.54193,1.54147,1.54157,1460299990.0
2005-05-18 12:05:00,1.54161,1.54189,1.54154,1.54188,1371799996.0
2005-05-18 12:10:00,1.54188,1.54206,1.54171,1.54185,1139400004.0
2005-05-18 12:15:00,1.54194,1.54213,1.54179,1.54198,1175900004.0
2005-05-18 12:20:00,1.542,1.54215,1.54175,1.54189,987500003.0
2005-05-18 12:25:00,1.5421,1.54224,1.54156,1.54201,1461199993.0
2005-05-18 12:30:00,1.54195,1.54219,1.54171,1.54186,1543200001.0
2005-05-18 12:35:00,1.54201,1.54201,1.5415,1.5415,1151100008.0
2005-05-18 12:40:00,1.54148,1.54165,1.54116,1.54123,1489200004.0
2005-05-18 12:45:00,1.54147,1.54157,1.5412,1.54152,1447100005.0
2005-05-18 12:50:00,1.54149,1.54171,1.54119,1.54171,1747400010.0
2005-05-18 12:55:00,1.54171,1.54205,1.54154,1.54191,1484799992.0
2005-05-18 13:00:00,1.542,1.54208,1.54165,1.54179,1281800008.0
2005-05-18 13:05:00,1.54202,1.54218,1.54183,1.54206,1607900008.0
2005-05-18 13:10:00,1.54213,1.54237,1.5418,1.54232,1233199992.0
2005-05-18 13:15:00,1.54199,1.54224,1.54184,1.5421,1197499998.0
2005-05-18 13:20:00,1.54196,1.54229,1.54167,1.54191,1766700001.0
2005-05-18 13:25:00,1.54197,1.54248,1.54157,1.54199,1818200006.0
2005-05-18 13:30:00,1.542,1.54228,1.54182,1.54217,1157300002.0
2005-05-18 13:35:00,1.54216,1.54232,1.54192,1.54227,1477200002.0
2005-05-18 13:40:00,1.54224,1.54242,1.54184,1.54204,1228400012.0
2005-05-18 13:45:00,1.5422,1.54228,1.54147,1.5417,1465500003.0
2005-05-18 13:50:00,1.54185,1.5421,1.54158,1.54176,1346600003.0
2005-05-18 13:55:00,1.54179,1.54187,1.54142,1.5417,1270999995.0
2005-05-18 14:00:00,1.54179,1.54185,1.54121,1.5417,1163000006.0
2005-05-18 14:05:00,1.54178,1.54231,1.54165,1.54204,1419499994.0
2005-05-18 14:10:00,1.5423,1.54246,1.54217,1.54237,1265799996.0
2005-05-18 14:15:00,1.54235,1.54257,1.54213,1.54241,1769700003.0
2005-05-18 14:20:00,1.54246,1.54286,1.54219,1.54259,1526600006.0
2005-05-18 14:25:00,1.54276,1.54284,1.54194,1.54257,1404500008.0
2005-05-18 14:30:00,1.54252,1.54292,1.54155,1.54257,2027400006.0
2005-05-18 14:35:00,1.54264,1.54264,1.54229,1.54248,1120300001.0
2005-05-18 14:40:00,1.54237,1.5426,1.54203,1.54213,1554400000.0
2005-05-18 14:45:00,1.54236,1.54245,1.54207,1.54209,1418800004.0
2005-05-18 14:50:00,1.54217,1.54235,1.54164,1.54217,1575800003.0
2005-05-18 14:55:00,1.54223,1.54235,1.54188,1.54199,1475799996.0
2005-05-18 15:00:00,1.54211,1.54233,1.54197,1.54212,1439199993.0
2005-05-18 15:05:00,1.54223,1.54239,1.54187,1.54226,1550600006.0
2005-05-18 15:10:00,1.54215,1.54235,1.54201,1.5423,1158100013.0
2005-05-18 15:15:00,1.5423,1.5424,1.54199,1.54217,1692100005.0
2005-05-18 15:20:00,1.54217,1.54249,1.54201,1.54226,1368700002.0
2005-05-18 15:25:00,1.54242,1.54243,1.54202,1.54204,1358000023.0
2005-05-18 15:30:00,1.54207,1.54247,1.54198,1.54224,1076100000.0
2005-05-18 15:35:00,1.54258,1.54266,1.5422,1.54247,1250300015.0
2005-05-18 15:40:00,1.54248,1.54262,1.5423,1.54243,823300003.0
2005-05-18 15:45:00,1.54258,1.54266,1.54228,1.54262,1722000011.0
2005-05-18 15:50:00,1.54241,1.54277,1.5423,1.5427,1211999997.0
2005-05-18 15:55:00,1.54272,1.5428,1.54244,1.54264,1545000013.0
2005-05-18 16:00:00,1.54245,1.54275,1.54239,1.54258,1582400010.0
2005-05-18 16:05:00,1.54254,1.54263,1.54224,1.54244,1360000004.0
2005-05-18 16:10:00,1.54255,1.54257,1.54202,1.54242,1479800004.0
2005-05-18 16:15:00,1.54204,1.54282,1.54204,1.5427,1550699999.0
2005-05-18 16:20:00,1.54252,1.5429,1.54247,1.54277,1389400001.0
2005-05-18 16:25:00,1.54294,1.54311,1.54247,1.54287,1590199996.0
2005-05-18 16:30:00,1.54266,1.54302,1.5425,1.54267,1414200008.0
2005-05-18 16:35:00,1.54265,1.54278,1.54246,1.54269,1247400002.0
2005-05-18 16:40:00,1.54242,1.54259,1.54211,1.5424,1390099999.0
2005-05-18 16:45:00,1.54257,1.54263,1.54233,1.54245,1964300011.0
2005-05-18 16:50:00,1.54253,1.54282,1.54225,1.54282,1422500006.0
2005-05-18 16:55:00,1.54297,1.54302,1.54261,1.5429,1401399996.0
2005-05-18 17:00:00,1.54296,1.54314,1.54261,1.54279,1516100010.0
2005-05-18 17:05:00,1.54288,1.54309,1.5427,1.54279,1372100007.0
2005-05-18 17:10:00,1.54269,1.54295,1.54263,1.5428,1204500001.0
2005-05-18 17:15:00,1.54284,1.54295,1.5426,1.54283,1265900003.0
2005-05-18 17:20:00,1.54293,1.54299,1.54269,1.54283,1405000015.0
2005-05-18 17:25:00,1.54295,1.54303,1.54259,1.54288,1105600001.0
2005-05-18 17:30:00,1.54261,1.54305,1.54261,1.54287,1373100002.0
2005-05-18 17:35:00,1.54292,1.54293,1.5425,1.54265,1135400006.0
2005-05-18 17:40:00,1.54244,1.54277,1.54229,1.54262,1431000001.0
2005-05-18 17:45:00,1.54239,1.54277,1.54206,1.54261,2078599997.0
2005-05-18 17:50:00,1.54258,1.5429,1.54258,1.54286,1394900004.0
2005-05-18 17:55:00,1.54263,1.54298,1.54255,1.54298,869999997.0
2005-05-18 18:00:00,1.54293,1.5431,1.5429,1.5431,5011100021.0
2005-05-18 18:05:00,1.5433,1.5434,1.54296,1.54312,6394000032.0
2005-05-18 18:10:00,1.54307,1.54324,1.54282,1.54314,6877699981.0
2005-05-18 18:15:00,1.54296,1.5435,1.54287,1.5431,7988000039.0
2005-05-18 18:20:00,1.54318,1.54336,1.54292,1.54311,3510800012.0
2005-05-18 18:25:00,1.5434,1.5434,1.5429,1.54329,5501999996.0
2005-05-18 18:30:00,1.54326,1.54337,1.54298,1.5432,5393200010.0
2005-05-18 18:35:00,1.54327,1.5434,1.54302,1.54326,8466600039.0
2005-05-18 18:40:00,1.5435,1.5435,1.54294,1.543,4504300001.0
2005-05-18 18:45:00,1.54311,1.54333,1.5427,1.54315,2681200008.0
2005-05-18 18:50:00,1.54319,1.54334,1.54298,1.54313,5944200027.0
2005-05-18 18:55:00,1.54319,1.54333,1.54292,1.54305,5810899991.0
2005-05-18 19:00:00,1.54318,1.54331,1.54305,1.5432,2530100000.0
2005-05-18 19:05:00,1.54322,1.54349,1.54299,1.54337,6367400010.0
2005-05-18 19:10:00,1.54335,1.54337,1.54268,1.54304,4700900006.0
2005-05-18 19:15:00,1.54305,1.54333,1.54296,1.54311,4678199996.0
2005-05-18 19:20:00,1.54309,1.54328,1.54288,1.54321,3621400007.0
2005-05-18 19:25:00,1.54321,1.5434,1.54295,1.54296,4063900013.0
2005-05-18 19:30:00,1.5435,1.5435,1.54301,1.54319,6180800026.0
2005-05-18 19:35:00,1.5431,1.54344,1.54276,1.54313,3592500003.0
2005-05-18 19:40:00,1.54303,1.54334,1.54292,1.54319,3241599992.0
2005-05-18 19:45:00,1.5432,1.54333,1.54301,1.54325,3168600006.0
2005-05-18 19:50:00,1.54304,1.54354,1.54304,1.54347,1922300005.0
2005-05-18 19:55:00,1.5435,1.54364,1.54329,1.54336,5353500020.0
2005-05-18 20:00:00,1.54354,1.54354,1.54313,1.54342,2397700002.0
2005-05-18 20:05:00,1.54334,1.54353,1.54326,1.54338,2777500001.0
2005-05-18 20:10:00,1.54349,1.54349,1.54316,1.54338,3930100019.0
2005-05-18 20:15:00,1.54331,1.5436,1.54286,1.5436,4566399999.0
2005-05-18 20:20:00,1.54349,1.5436,1.54319,1.5434,2649799990.0
2005-05-18 20:25:00,1.5435,1.54371,1.54334,1.54353,5489900010.0
2005-05-18 20:30:00,1.5436,1.54364,1.54334,1.5434,1395599995.0
2005-05-18 20:35:00,1.54339,1.54356,1.54311,1.54315,4412300005.0
2005-05-18 20:40:00,1.54332,1.54353,1.54309,1.5432,3771499993.0
2005-05-18 20:45:00,1.54335,1.5436,1.5432,1.54348,4420300014.0
2005-05-18 20:50:00,1.54347,1.54365,1.54328,1.54348,5621700031.0
2005-05-18 20:55:00,1.54359,1.5438,1.54344,1.5436,3895600007.0
2005-05-18 21:00:00,1.5435,1.5438,1.54342,1.54356,6513200023.0
2005-05-18 21:05:00,1.54357,1.54382,1.54318,1.54364,2980599998.0
2005-05-18 21:10:00,1.54373,1.54389,1.54352,1.54379,3603199994.0
2005-05-18 21:15:00,1.54375,1.54375,1.54324,1.54355,4522200008.0
2005-05-18 21:20:00,1.54347,1.54384,1.5434,1.54341,3671600006.0
2005-05-18 21:25:00,1.54352,1.54371,1.54312,1.54352,3472300015.0
2005-05-18 21:30:00,1.54345,1.54363,1.5433,1.5434,3208599997.0
2005-05-18 21:35:00,1.54328,1.54355,1.54307,1.5434,2039200004.0
2005-05-18 21:40:00,1.5434,1.54378,1.5433,1.54342,4343200016.0
2005-05-18 21:45:00,1.54342,1.54378,1.54334,1.54365,4675099988.0
2005-05-18 21:50:00,1.54356,1.54385,1.54344,1.54373,3169300010.0
2005-05-18 21:55:00,1.54374,1.54411,1.5437,1.5439,3398700004.0
2005-05-18 22:00:00,1.54389,1.54414,1.54346,1.54401,3660700000.0
2005-05-18 22:05:00,1.54407,1.54413,1.54385,1.54402,1952500016.0
2005-05-18 22:10:00,1.54398,1.54415,1.54366,1.54386,1697599999.0
2005-05-18 22:15:00,1.54372,1.54403,1.54346,1.54362,1511599996.0
2005-05-18 22:20:00,1.54353,1.54376,1.5433,1.54347,2237000008.0
2005-05-18 22:25:00,1.54337,1.54376,1.54315,1.5437,3223899997.0
2005-05-18 22:30:00,1.54338,1.54363,1.54307,1.5434,2033499999.0
2005-05-18 22:35:00,1.54351,1.54371,1.5431,1.54345,2710900008.0
2005-05-18 22:40:00,1.5433,1.54389,1.54317,1.54346,3427500002.0
2005-05-18 22:45:00,1.54345,1.5437,1.5433,1.54347,2025900009.0
2005-05-18 22:50:00,1.54356,1.54369,1.54323,1.54336,1965400003.0
2005-05-18 22:55:00,1.5436,1.54371,1.54317,1.54317,1706599990.0
2005-05-18 23:00:00,1.54311,1.54396,1.54311,1.54396,1507600009.0
2005-05-18 23:05:00,1.54382,1.54405,1.54334,1.5437,1778800010.0
2005-05-18 23:10:00,1.54377,1.54402,1.54364,1.54383,1250500007.0
2005-05-18 23:15:00,1.54392,1.54407,1.54345,1.54373,1826800017.0
2005-05-18 23:20:00,1.54361,1.54392,1.54357,1.54366,764500006.0
2005-05-18 23:25:00,1.54382,1.54394,1.54344,1.54377,1284899994.0
2005-05-18 23:30:00,1.54383,1.54392,1.54344,1.54378,1509800013.0
2005-05-18 23:35:00,1.54365,1.54402,1.54364,1.54367,1092800000.0
2005-05-18 23:40:00,1.54378,1.54398,1.5437,1.54395,1202500003.0
2005-05-18 23:45:00,1.54387,1.54397,1.5437,1.54385,871599997.0
2005-05-18 23:50:00,1.54381,1.54408,1.54363,1.5439,1432400002.0
2005-05-18 23:55:00,1.54379,1.54396,1.54359,1.54388,921200001.0
2005-05-19 00:00:00,1.54387,1.54409,1.54357,1.54359,1311700002.0
2005-05-19 00:05:00,1.54368,1.54395,1.54329,1.54375,1402000004.0
2005-05-19 00:10:00,1.5439,1.54401,1.54328,1.54373,917900006.0
2005-05-19 00:15:00,1.54371,1.54412,1.54356,1.54375,1092200006.0
2005-05-19 00:20:00,1.54387,1.54396,1.54325,1.54367,908200006.0
2005-05-19 00:25:00,1.54374,1.54401,1.54354,1.54366,1144800004.0
2005-05-19 00:30:00,1.54378,1.54388,1.54342,1.54371,1320300000.0
2005-05-19 00:35:00,1.54393,1.54393,1.54336,1.5434,1013700001.0
2005-05-19 00:40:00,1.54375,1.54388,1.54348,1.54368,1338300007.0
2005-05-19 00:45:00,1.54364,1.54388,1.54339,1.54366,1217000005.0
2005-05-19 00:50:00,1.5436,1.54377,1.54334,1.54365,1104199997.0
2005-05-19 00:55:00,1.54361,1.54418,1.54334,1.5437,1326200001.0
2005-05-19 01:00:00,1.54391,1.54399,1.5435,1.54385,1764799994.0
2005-05-19 01:05:00,1.54382,1.54391,1.54352,1.54373,1564099994.0
2005-05-19 01:10:00,1.54371,1.54384,1.54331,1.54363,1661099995.0
2005-05-19 01:15:00,1.54375,1.54414,1.54325,1.5437,1297899996.0
2005-05-19 01:20:00,1.54375,1.5439,1.54338,1.54354,1025099994.0
2005-05-19 01:25:00,1.54363,1.54364,1.54316,1.54352,1570400000.0
2005-05-19 01:30:00,1.54347,1.54363,1.54318,1.5435,1963000004.0
2005-05-19 01:35:00,1.5435,1.54368,1.54335,1.5434,1508200003.0
2005-05-19 01:40:00,1.54354,1.54378,1.54337,1.54357,1127700001.0
2005-05-19 01:45:00,1.54354,1.54373,1.54343,1.54353,1316500006.0
2005-05-19 01:50:00,1.54358,1.54375,1.54327,1.54352,1133000001.0
2005-05-19 01:55:00,1.54349,1.54375,1.54336,1.54367,877800000.0
2005-05-19 02:00:00,1.54358,1.54377,1.54327,1.54361,1344000001.0
2005-05-19 02:05:00,1.54343,1.54366,1.54318,1.54339,1619400005.0
2005-05-19 02:10:00,1.54337,1.54363,1.54328,1.54349,1692200014.0
2005-05-19 02:15:00,1.54348,1.54368,1.54322,1.54368,859599994.0
2005-05-19 02:20:00,1.54353,1.54373,1.54329,1.54356,1308300002.0
2005-05-19 02:25:00,1.54354,1.54367,1.54259,1.54294,1334200001.0
2005-05-19 02:30:00,1.54269,1.54311,1.54269,1.54283,1384700001.0
2005-05-19 02:35:00,1.54306,1.54346,1.54274,1.54324,1920900000.0
2005-05-19 02:40:00,1.5432,1.5434,1.54293,1.54335,1732800008.0
2005-05-19 02:45:00,1.54319,1.54338,1.54123,1.54183,1443099995.0
2005-05-19 02:50:00,1.54182,1.54213,1.54168,1.54184,1646300001.0
2005-05-19 02:55:00,1.54212,1.54233,1.54198,1.5421,864999999.0
2005-05-19 03:00:00,1.5421,1.5426,1.542,1.54219,1404900002.0
2005-05-19 03:05:00,1.54249,1.54273,1.54234,1.5426,1303900012.0
2005-05-19 03:10:00,1.54265,1.54281,1.54232,1.54272,1638899993.0
2005-05-19 03:15:00,1.54265,1.54304,1.54243,1.54286,1374199993.0
2005-05-19 03:20:00,1.54287,1.54305,1.54274,1.54279,751600004.0
2005-05-19 03:25:00,1.54292,1.54335,1.54281,1.54307,1383099992.0
2005-05-19 03:30:00,1.54303,1.54321,1.54275,1.54302,1694200016.0
2005-05-19 03:35:00,1.5429,1.54299,1.54262,1.54284,1287800001.0
2005-05-19 03:40:00,1.5427,1.54285,1.54242,1.54265,1428899997.0
2005-05-19 03:45:00,1.54277,1.54318,1.54258,1.54293,1928900005.0
2005-05-19 03:50:00,1.54275,1.54295,1.5424,1.54261,1216399996.0
2005-05-19 03:55:00,1.54264,1.54302,1.54248,1.5427,1650800010.0
2005-05-19 04:00:00,1.5424,1.54305,1.5424,1.54305,1241299992.0
2005-05-19 04:05:00,1.54295,1.54305,1.54245,1.5429,1315799995.0
2005-05-19 04:10:00,1.54291,1.54319,1.54288,1.543,847999998.0
2005-05-19 04:15:00,1.54295,1.54304,1.54256,1.5427,880500002.0
2005-05-19 04:20:00,1.5428,1.5432,1.54265,1.54312,1437799993.0
2005-05-19 04:25:00,1.54322,1.54322,1.54278,1.5432,1411600005.0
2005-05-19 04:30:00,1.54303,1.5432,1.54296,1.54297,927700003.0
2005-05-19 04:35:00,1.54305,1.54319,1.5428,1.543,1695700003.0
2005-05-19 04:40:00,1.54313,1.54338,1.54268,1.54304,1409699989.0
2005-05-19 04:45:00,1.54327,1.54363,1.54308,1.54338,1407900001.0
2005-05-19 04:50:00,1.54312,1.54346,1.54291,1.54304,788200004.0
2005-05-19 04:55:00,1.54319,1.54337,1.54285,1.54327,1230000004.0
2005-05-19 05:00:00,1.54339,1.54355,1.54322,1.54322,1297399995.0
2005-05-19 05:05:00,1.5433,1.54352,1.54325,1.54344,1328100007.0
2005-05-19 05:10:00,1.54332,1.54369,1.5428,1.54326,1005500008.0
2005-05-19 05:15:00,1.54314,1.54339,1.54306,1.54323,686900004.0
2005-05-19 05:20:00,1.54318,1.54333,1.54296,1.54331,1165500005.0
2005-05-19 05:25:00,1.54325,1.54345,1.54289,1.54337,1307700002.0
2005-05-19 05:30:00,1.54328,1.54345,1.54277,1.54345,1662299997.0
2005-05-19 05:35:00,1.5433,1.54352,1.54313,1.54318,1248199997.0
2005-05-19 05:40:00,1.54336,1.5434,1.5427,1.54321,1195700001.0
2005-05-19 05:45:00,1.54322,1.54341,1.54305,1.54305,1479500010.0
2005-05-19 05:50:00,1.54328,1.54339,1.54297,1.54311,1733399997.0
2005-05-19 05:55:00,1.54325,1.54342,1.54287,1.54319,1232600007.0
2005-05-19 06:00:00,1.5431,1.54342,1.5428,1.54318,1357699993.0
2005-05-19 06:05:00,1.5432,1.54343,1.54303,1.54335,1617399998.0
2005-05-19 06:10:00,1.54323,1.54348,1.54289,1.54333,1716999998.0
2005-05-19 06:15:00,1.54336,1.54345,1.54306,1.5432,1063099999.0
2005-05-19 06:20:00,1.54305,1.54345,1.54247,1.54304,1396999997.0
2005-05-19 06:25:00,1.54317,1.54347,1.54267,1.54345,1316800004.0
2005-05-19 06:30:00,1.54308,1.54331,1.54278,1.54321,1269299997.0
2005-05-19 06:35:00,1.54302,1.5433,1.54285,1.54314,1722400005.0
2005-05-19 06:40:00,1.54318,1.54337,1.54287,1.54315,1242300011.0
2005-05-19 06:45:00,1.54315,1.54335,1.54299,1.54323,1139300012.0
2005-05-19 06:50:00,1.5431,1.54335,1.54305,1.54322,1452600000.0
2005-05-19 06:55:00,1.54321,1.54332,1.54287,1.54314,1549500001.0
2005-05-19 07:00:00,1.54309,1.54325,1.54287,1.54325,1117900008.0
2005-05-19 07:05:00,1.54308,1.54334,1.54291,1.54291,1489000005.0
2005-05-19 07:10:00,1.54292,1.54316,1.54268,1.54297,979599998.0
2005-05-19 07:15:00,1.543,1.54311,1.54257,1.54282,1283700002.0
2005-05-19 07:20:00,1.54286,1.54319,1.54282,1.54297,1473600011.0
2005-05-19 07:25:00,1.54295,1.54317,1.54267,1.54307,1304699999.0
2005-05-19 07:30:00,1.5431,1.54315,1.54281,1.543,817699993.0
2005-05-19 07:35:00,1.54291,1.54321,1.54279,1.54298,772799999.0
2005-05-19 07:40:00,1.54299,1.5431,1.54273,1.54297,1200300000.0
2005-05-19 07:45:00,1.54306,1.54313,1.54285,1.54302,1159000001.0
2005-05-19 07:50:00,1.54312,1.5432,1.54275,1.54309,1624200001.0
2005-05-19 07:55:00,1.54302,1.54322,1.543,1.5431,1011500010.0
2005-05-19 08:00:00,1.54295,1.54355,1.54295,1.54355,1480600004.0
2005-05-19 08:05:00,1.54358,1.54362,1.54321,1.54335,1258899993.0
2005-05-19 08:10:00,1.5431,1.54369,1.5431,1.54338,1464200003.0
2005-05-19 08:15:00,1.54349,1.54349,1.54303,1.54336,1173000009.0
2005-05-19 08:20:00,1.54343,1.54355,1.54314,1.54333,1213299999.0
2005-05-19 08:25:00,1.54347,1.54355,1.54321,1.54351,1258800007.0
2005-05-19 08:30:00,1.54332,1.5436,1.54299,1.54316,1602700011.0
2005-05-19 08:35:00,1.54343,1.5436,1.54325,1.54333,1078400007.0
2005-05-19 08:40:00,1.5434,1.54371,1.54308,1.54371,1340600014.0
2005-05-19 08:45:00,1.5436,1.5438,1.54316,1.54355,1408199995.0
2005-05-19 08:50:00,1.54361,1.54381,1.54314,1.54322,1602099999.0
2005-05-19 08:55:00,1.54335,1.54343,1.54302,1.54343,1140899991.0
2005-05-19 09:00:00,1.54326,1.54352,1.5432,1.54345,1180799998.0
2005-05-19 09:05:00,1.5435,1.54354,1.54319,1.54343,1055899998.0
2005-05-19 09:10:00,1.54335,1.54355,1.54331,1.5435,801099999.0
2005-05-19 09:15:00,1.54347,1.54359,1.54315,1.54339,1130100007.0
2005-05-19 09:20:00,1.54342,1.54355,1.5431,1.54353,946900001.0
2005-05-19 09:25:00,1.54347,1.54353,1.54309,1.54323,1018899997.0
2005-05-19 09:30:00,1.54335,1.54355,1.54319,1.54347,1299400006.0
2005-05-19 09:35:00,1.5435,1.54356,1.54314,1.5434,1292200007.0
2005-05-19 09:40:00,1.54324,1.54367,1.5432,1.54322,1402000002.0
2005-05-19 09:45:00,1.5435,1.54358,1.54291,1.54291,1381300003.0
2005-05-19 09:50:00,1.54355,1.54364,1.54327,1.54347,1144200002.0
2005-05-19 09:55:00,1.54337,1.54371,1.54321,1.54356,1271199998.0
2005-05-19 10:00:00,1.54342,1.5437,1.54317,1.5435,1553100001.0
2005-05-19 10:05:00,1.5432,1.54349,1.54301,1.54328,1641100002.0
2005-05-19 10:10:00,1.54285,1.54339,1.5428,1.54338,1467899996.0
2005-05-19 10:15:00,1.54334,1.54345,1.54301,1.54319,1225100003.0
2005-05-19 10:20:00,1.54315,1.54343,1.54302,1.54343,819299998.0
2005-05-19 10:25:00,1.5434,1.54342,1.54299,1.54311,1498800005.0
2005-05-19 10:30:00,1.54301,1.54319,1.54269,1.543,1539800012.0
2005-05-19 10:35:00,1.54298,1.54325,1.54283,1.5429,1403699995.0
2005-05-19 10:40:00,1.54276,1.54287,1.54204,1.54237,1618900013.0
2005-05-19 10:45:00,1.5424,1.54255,1.54218,1.54227,1134699996.0
2005-05-19 10:50:00,1.54235,1.54248,1.54215,1.5424,1286000004.0
2005-05-19 10:55:00,1.54222,1.54252,1.54216,1.54224,1313600001.0
2005-05-19 11:00:00,1.54231,1.54261,1.54211,1.54258,1415799995.0
2005-05-19 11:05:00,1.54244,1.5427,1.54241,1.54248,1093800001.0
2005-05-19 11:10:00,1.54252,1.54283,1.5422,1.54267,1373100004.0
2005-05-19 11:15:00,1.54265,1.54272,1.54229,1.54245,1428799999.0
2005-05-19 11:20:00,1.54252,1.54265,1.54231,1.5424,1724700018.0
2005-05-19 11:25:00,1.54225,1.54244,1.54203,1.54206,1591900001.0
2005-05-19 11:30:00,1.54211,1.54256,1.54203,1.54238,1821200001.0
2005-05-19 11:35:00,1.54255,1.54275,1.54194,1.54258,1447199996.0
2005-05-19 11:40:00,1.54264,1.5428,1.54226,1.54252,1882999988.0
2005-05-19 11:45:00,1.54243,1.54258,1.54201,1.54243,1187600001.0
2005-05-19 11:50:00,1.54237,1.54263,1.54223,1.54244,1678900008.0
2005-05-19 11:55:00,1.54226,1.54272,1.54226,1.54237,1397399999.0
2005-05-19 12:00:00,1.54244,1.54262,1.5422,1.5425,1349199995.0
2005-05-19 12:05:00,1.54248,1.54258,1.54193,1.54232,1325400005.0
2005-05-19 12:10:00,1.54228,1.54246,1.54185,1.5422,1595400003.0
2005-05-19 12:15:00,1.54237,1.54253,1.54216,1.54234,1377600005.0
2005-05-19 12:20:00,1.5423,1.54253,1.54207,1.54253,733699995.0
2005-05-19 12:25:00,1.5425,1.54265,1.54226,1.5424,1492500009.0
2005-05-19 12:30:00,1.5422,1.54265,1.54219,1.54254,1320199995.0
2005-05-19 12:35:00,1.54263,1.54278,1.54233,1.54246,1493999998.0
2005-05-19 12:40:00,1.54263,1.54263,1.54205,1.54232,1432700010.0
2005-05-19 12:45:00,1.54241,1.54265,1.54224,1.5426,1036100007.0
2005-05-19 12:50:00,1.54248,1.54265,1.54212,1.54257,1342100001.0
2005-05-19 12:55:00,1.54261,1.54263,1.54231,1.54243,1194800004.0
2005-05-19 13:00:00,1.54248,1.54284,1.54237,1.54247,1541099997.0
2005-05-19 13:05:00,1.54259,1.54298,1.54249,1.54261,987499999.0
2005-05-19 13:10:00,1.54245,1.54287,1.54241,1.54257,1037500005.0
2005-05-19 13:15:00,1.54254,1.54275,1.54244,1.54265,1208099992.0
2005-05-19 13:20:00,1.54262,1.54272,1.54229,1.5426,1440000009.0
2005-05-19 13:25:00,1.54252,1.54275,1.54225,1.54258,1355900012.0
2005-05-19 13:30:00,1.5426,1.54272,1.54228,1.54243,1498900012.0
2005-05-19 13:35:00,1.54245,1.54263,1.54221,1.54238,1537500007.0
2005-05-19 13:40:00,1.5425,1.54274,1.54223,1.54261,1222300005.0
2005-05-19 13:45:00,1.54275,1.54313,1.54265,1.54275,1466800008.0
2005-05-19 13:50:00,1.54278,1.54317,1.54258,1.54307,1248900007.0
2005-05-19 13:55:00,1.54322,1.54337,1.54298,1.54333,1392299999.0
2005-05-19 14:00:00,1.54338,1.54338,1.54272,1.54303,1325000000.0
2005-05-19 14:05:00,1.54309,1.54338,1.54298,1.54313,1648500012.0
2005-05-19 14:10:00,1.54303,1.54329,1.54284,1.54286,1424200010.0
2005-05-19 14:15:00,1.54317,1.54323,1.54281,1.54316,1312300006.0
2005-05-19 14:20:00,1.54289,1.54317,1.54259,1.54315,1773499989.0
2005-05-19 14:25:00,1.5432,1.54343,1.54296,1.54343,1478699993.0
2005-05-19 14:30:00,1.54325,1.54349,1.54275,1.54318,1305300005.0
2005-05-19 14:35:00,1.54318,1.54359,1.54302,1.54351,1520300007.0
2005-05-19 14:40:00,1.54348,1.54348,1.54305,1.54308,1466700006.0
2005-05-19 14:45:00,1.54317,1.54338,1.54295,1.54327,1537200005.0
2005-05-19 14:50:00,1.54323,1.54352,1.54301,1.54347,1892100002.0
2005-05-19 14:55:00,1.54332,1.54354,1.54316,1.54331,1270600002.0
2005-05-19 15:00:00,1.54324,1.54366,1.54324,1.54358,1325000004.0
2005-05-19 15:05:00,1.54367,1.54367,1.54313,1.54323,1561700011.0
2005-05-19 15:10:00,1.54346,1.54357,1.54313,1.5433,1239600004.0
2005-05-19 15:15:00,1.54322,1.54347,1.54304,1.54318,1608800001.0
2005-05-19 15:20:00,1.54315,1.54379,1.54305,1.54359,1413500008.0
2005-05-19 15:25:00,1.54367,1.54377,1.54335,1.54347,1467999997.0
2005-05-19 15:30:00,1.54341,1.54371,1.54333,1.54341,1333799994.0
2005-05-19 15:35:00,1.54361,1.54378,1.54341,1.54358,1016300002.0
2005-05-19 15:40:00,1.5435,1.5439,1.5435,1.54377,1240800006.0
2005-05-19 15:45:00,1.54382,1.54392,1.54342,1.5438,1391700001.0
2005-05-19 15:50:00,1.54372,1.544,1.54359,1.54388,1337300004.0
2005-05-19 15:55:00,1.54371,1.54406,1.54287,1.54287,1570299999.0
2005-05-19 16:00:00,1.54347,1.54406,1.54329,1.54398,1618799996.0
2005-05-19 16:05:00,1.54396,1.54418,1.54372,1.54409,1256700004.0
2005-05-19 16:10:00,1.5441,1.5442,1.5436,1.54387,1416400012.0
2005-05-19 16:15:00,1.54357,1.54411,1.54357,1.54398,1641600002.0
2005-05-19 16:20:00,1.54387,1.54408,1.54379,1.54388,997599998.0
2005-05-19 16:25:00,1.54392,1.54415,1.54356,1.54415,1490400006.0
2005-05-19 16:30:00,1.54358,1.54433,1.54358,1.54433,948900004.0
2005-05-19 16:35:00,1.54429,1.54434,1.54383,1.54401,1238100004.0
2005-05-19 16:40:00,1.54389,1.54467,1.54389,1.54424,1471100000.0
2005-05-19 16:45:00,1.54424,1.54448,1.5441,1.54428,1226499993.0
2005-05-19 16:50:00,1.54432,1.54442,1.54405,1.54419,1205000010.0
2005-05-19 16:55:00,1.54433,1.54452,1.54411,1.54444,1512300016.0
2005-05-19 17:00:00,1.54434,1.54452,1.54387,1.54434,1503000002.0
2005-05-19 17:05:00,1.54434,1.54451,1.54405,1.54433,1857000000.0
2005-05-19 17:10:00,1.54416,1.54468,1.54414,1.54439,1399600003.0
2005-05-19 17:15:00,1.54461,1.54478,1.54434,1.54471,1659299999.0
2005-05-19 17:20:00,1.54477,1.54514,1.54451,1.54492,1253700000.0
2005-05-19 17:25:00,1.54512,1.54534,1.54496,1.54514,1617399990.0
2005-05-19 17:30:00,1.54481,1.54505,1.54457,1.54479,1590199998.0
2005-05-19 17:35:00,1.54482,1.5453,1.54476,1.54511,1480700001.0
2005-05-19 17:40:00,1.54513,1.5455,1.545,1.5454,1384299996.0
2005-05-19 17:45:00,1.54533,1.54551,1.54505,1.54535,1576400012.0
2005-05-19 17:50:00,1.54544,1.54552,1.54486,1.54507,1431100004.0
2005-05-19 17:55:00,1.54494,1.54526,1.54468,1.54496,1258900000.0
2005-05-19 18:00:00,1.545,1.54513,1.5448,1.545,5523399992.0
2005-05-19 18:05:00,1.5453,1.5454,1.5448,1.54515,8618499985.0
2005-05-19 18:10:00,1.54506,1.54521,1.5446,1.5448,7762200027.0
2005-05-19 18:15:00,1.54482,1.54498,1.54447,1.54464,7743800007.0
2005-05-19 18:20:00,1.54468,1.54488,1.54393,1.5446,5898400005.0
2005-05-19 18:25:00,1.5444,1.5446,1.54381,1.54387,7954300027.0
2005-05-19 18:30:00,1.54384,1.5442,1.54371,1.5442,7538099992.0
2005-05-19 18:35:00,1.54413,1.5444,1.54393,1.54432,8243699997.0
2005-05-19 18:40:00,1.5442,1.5444,1.54378,1.54386,5395700012.0
2005-05-19 18:45:00,1.54361,1.54425,1.54326,1.54422,2331699998.0
2005-05-19 18:50:00,1.54387,1.54443,1.54377,1.54431,5468000007.0
2005-05-19 18:55:00,1.54435,1.54464,1.54406,1.5444,6109000006.0
2005-05-19 19:00:00,1.54446,1.54453,1.54417,1.54429,2614200018.0
2005-05-19 19:05:00,1.54435,1.54464,1.54414,1.54436,4473200013.0
2005-05-19 19:10:00,1.54438,1.54465,1.54408,1.54437,3803000021.0
2005-05-19 19:15:00,1.54447,1.54453,1.54397,1.54412,4494300009.0
2005-05-19 19:20:00,1.54426,1.54433,1.54374,1.54394,3618600006.0
2005-05-19 19:25:00,1.54391,1.5441,1.54367,1.54367,4667499994.0
2005-05-19 19:30:00,1.54387,1.54421,1.54359,1.54381,6411100009.0
2005-05-19 19:35:00,1.544,1.54413,1.5436,1.54375,4025700017.0
2005-05-19 19:40:00,1.54417,1.54435,1.54394,1.54401,2358399992.0
2005-05-19 19:45:00,1.5438,1.54423,1.54379,1.54423,2971800008.0
2005-05-19 19:50:00,1.54398,1.54439,1.54398,1.54439,2004900023.0
2005-05-19 19:55:00,1.54433,1.5444,1.54378,1.54398,6353700008.0
2005-05-19 20:00:00,1.54409,1.54429,1.54387,1.54408,2440699998.0
2005-05-19 20:05:00,1.5441,1.54415,1.54392,1.5441,2994299993.0
2005-05-19 20:10:00,1.544,1.54414,1.54362,1.54385,3512999997.0
2005-05-19 20:15:00,1.5439,1.54419,1.54376,1.54412,2482199998.0
2005-05-19 20:20:00,1.5442,1.5442,1.5437,1.54395,4015100002.0
2005-05-19 20:25:00,1.5439,1.54409,1.54376,1.54392,5047400008.0
2005-05-19 20:30:00,1.544,1.5442,1.54378,1.54386,1786600008.0
2005-05-19 20:35:00,1.54382,1.54424,1.54382,1.54403,4684299998.0
2005-05-19 20:40:00,1.54412,1.54438,1.54384,1.5441,4340900012.0
2005-05-19 20:45:00,1.54382,1.54424,1.54382,1.54418,4143200009.0
2005-05-19 20:50:00,1.5444,1.5444,1.54397,1.54412,4869000000.0
2005-05-19 20:55:00,1.54415,1.5444,1.5438,1.5442,6342999989.0
2005-05-19 21:00:00,1.5442,1.5442,1.5439,1.5439,5766499998.0
2005-05-19 21:05:00,1.54398,1.5442,1.54382,1.54396,2550199998.0
2005-05-19 21:10:00,1.54415,1.54425,1.54363,1.54415,3323100015.0
2005-05-19 21:15:00,1.54422,1.54439,1.54379,1.54411,4301299992.0
2005-05-19 21:20:00,1.5446,1.5446,1.54401,1.54428,5701400011.0
2005-05-19 21:25:00,1.54428,1.54445,1.544,1.5443,3856599999.0
2005-05-19 21:30:00,1.54427,1.54439,1.544,1.54412,3276800023.0
2005-05-19 21:35:00,1.54408,1.54422,1.54366,1.544,2130200015.0
2005-05-19 21:40:00,1.5441,1.5442,1.54387,1.54407,3546600017.0
2005-05-19 21:45:00,1.54391,1.54442,1.5435,1.54396,4870700016.0
2005-05-19 21:50:00,1.54407,1.54418,1.54379,1.54392,3486399998.0
2005-05-19 21:55:00,1.54381,1.54413,1.54352,1.544,3643100021.0
2005-05-19 22:00:00,1.54401,1.5442,1.5437,1.54398,3049099997.0
2005-05-19 22:05:00,1.54409,1.54414,1.54378,1.5441,1882800014.0
2005-05-19 22:10:00,1.54368,1.54438,1.54368,1.5443,1771700015.0
2005-05-19 22:15:00,1.54412,1.54441,1.544,1.54415,1968100016.0
2005-05-19 22:20:00,1.54427,1.54433,1.54395,1.54404,1870499999.0
2005-05-19 22:25:00,1.54417,1.54441,1.54393,1.54404,3314199996.0
2005-05-19 22:30:00,1.54382,1.54429,1.54369,1.54411,1861400002.0
2005-05-19 22:35:00,1.54401,1.54418,1.54376,1.54393,2619300001.0
2005-05-19 22:40:00,1.54399,1.54462,1.54389,1.5445,3997599998.0
2005-05-19 22:45:00,1.5446,1.54467,1.5443,1.54454,1658999993.0
2005-05-19 22:50:00,1.54452,1.54468,1.54424,1.54451,1577500012.0
2005-05-19 22:55:00,1.54451,1.54467,1.5438,1.5438,1535800005.0
2005-05-19 23:00:00,1.5437,1.54446,1.5437,1.54417,1353800005.0
2005-05-19 23:05:00,1.54423,1.54475,1.54417,1.54451,1550200007.0
2005-05-19 23:10:00,1.54427,1.54462,1.54404,1.54433,1688200002.0
2005-05-19 23:15:00,1.54452,1.54471,1.54393,1.54465,1799400006.0
2005-05-19 23:20:00,1.54455,1.54486,1.54429,1.5446,1799900004.0
2005-05-19 23:25:00,1.54482,1.54503,1.54448,1.54477,2068099995.0
2005-05-19 23:30:00,1.54479,1.54499,1.5442,1.5444,1024900001.0
2005-05-19 23:35:00,1.54492,1.54493,1.54417,1.5444,1008899999.0
2005-05-19 23:40:00,1.54472,1.54483,1.54431,1.54463,1476300006.0
2005-05-19 23:45:00,1.54464,1.5448,1.54438,1.54452,1132900007.0
2005-05-19 23:50:00,1.54454,1.54475,1.54412,1.54412,1498800005.0
2005-05-19 23:55:00,1.5444,1.5444,1.54374,1.54413,712900007.0
2005-05-20 00:00:00,1.54401,1.54457,1.54384,1.54415,1276399994.0
2005-05-20 00:05:00,1.54432,1.54452,1.54418,1.54426,883800003.0
2005-05-20 00:10:00,1.54425,1.54439,1.54402,1.5442,891099999.0
2005-05-20 00:15:00,1.5441,1.54437,1.544,1.5441,1189199991.0
2005-05-20 00:20:00,1.54417,1.54445,1.54405,1.54414,1540800005.0
2005-05-20 00:25:00,1.54434,1.54455,1.54419,1.5442,1516100002.0
2005-05-20 00:30:00,1.54437,1.54452,1.54404,1.5442,902900001.0
2005-05-20 00:35:00,1.54424,1.54445,1.54411,1.5443,629100001.0
2005-05-20 00:40:00,1.54422,1.54445,1.54405,1.54417,1411700012.0
2005-05-20 00:45:00,1.54411,1.54437,1.54391,1.5441,1222199997.0
2005-05-20 00:50:00,1.54411,1.54429,1.54389,1.54417,1147100003.0
2005-05-20 00:55:00,1.5443,1.54443,1.54394,1.5441,1244900001.0
2005-05-20 01:00:00,1.54406,1.54435,1.54374,1.5441,1392500007.0
2005-05-20 01:05:00,1.54422,1.5443,1.54381,1.54413,1560500003.0
2005-05-20 01:10:00,1.54425,1.54438,1.54392,1.54427,1253300010.0
2005-05-20 01:15:00,1.54407,1.54429,1.54372,1.54429,973700005.0
2005-05-20 01:20:00,1.54433,1.54444,1.54391,1.54418,1281200014.0
2005-05-20 01:25:00,1.54413,1.54443,1.54396,1.54413,1411400002.0
2005-05-20 01:30:00,1.54433,1.5445,1.54408,1.54445,1061199997.0
2005-05-20 01:35:00,1.54414,1.54446,1.54404,1.54404,1832599998.0
2005-05-20 01:40:00,1.54413,1.54428,1.54379,1.54412,1484100014.0
2005-05-20 01:45:00,1.54425,1.54428,1.5438,1.54404,1241700005.0
2005-05-20 01:50:00,1.54418,1.54428,1.5438,1.54409,762500001.0
2005-05-20 01:55:00,1.54408,1.54455,1.54392,1.54455,1523500004.0
2005-05-20 02:00:00,1.54455,1.54455,1.54404,1.54435,1458800008.0
2005-05-20 02:05:00,1.54416,1.54448,1.54407,1.54426,1257000009.0
2005-05-20 02:10:00,1.54433,1.54475,1.54388,1.54473,1191999996.0
2005-05-20 02:15:00,1.54456,1.54468,1.54427,1.54441,1178300003.0
2005-05-20 02:20:00,1.54429,1.54447,1.5439,1.54441,1581300011.0
2005-05-20 02:25:00,1.54439,1.54445,1.54396,1.54439,1411500013.0
2005-05-20 02:30:00,1.54408,1.54443,1.54408,1.5443,679100007.0
2005-05-20 02:35:00,1.54443,1.54448,1.54404,1.54414,1370099997.0
2005-05-20 02:40:00,1.54432,1.54443,1.544,1.54427,953000005.0
2005-05-20 02:45:00,1.54427,1.54455,1.54402,1.54433,1354599994.0
2005-05-20 02:50:00,1.54396,1.54455,1.54396,1.54455,1134599996.0
2005-05-20 02:55:00,1.54441,1.54453,1.5441,1.54419,1287399991.0
2005-05-20 03:00:00,1.54423,1.54456,1.54402,1.54446,1661199998.0
2005-05-20 03:05:00,1.54446,1.54463,1.54433,1.54447,1084700006.0
2005-05-20 03:10:00,1.54458,1.54458,1.54408,1.54419,1392800006.0
2005-05-20 03:15:00,1.54406,1.54428,1.54392,1.54418,1255200000.0
2005-05-20 03:20:00,1.5442,1.54446,1.54393,1.54445,1080600006.0
2005-05-20 03:25:00,1.54443,1.54443,1.54414,1.54438,756600001.0
2005-05-20 03:30:00,1.54414,1.54438,1.54391,1.54427,1181900004.0
2005-05-20 03:35:00,1.54413,1.54428,1.54384,1.54402,1258799998.0
2005-05-20 03:40:00,1.54413,1.54415,1.54374,1.54415,1389400009.0
2005-05-20 03:45:00,1.54408,1.54417,1.54355,1.54404,1396199996.0
2005-05-20 03:50:00,1.54402,1.54417,1.54363,1.54378,1313000001.0
2005-05-20 03:55:00,1.54385,1.54423,1.54382,1.54422,1059899997.0
2005-05-20 04:00:00,1.54417,1.54425,1.54378,1.54398,1701599998.0
2005-05-20 04:05:00,1.54395,1.54425,1.5437,1.54392,1408799998.0
2005-05-20 04:10:00,1.5441,1.54421,1.54389,1.544,1273599999.0
2005-05-20 04:15:00,1.5442,1.54425,1.54376,1.54401,923600000.0
2005-05-20 04:20:00,1.54401,1.54428,1.54381,1.54391,1694300001.0
2005-05-20 04:25:00,1.54425,1.54425,1.54385,1.54392,1268099996.0
2005-05-20 04:30:00,1.54401,1.54431,1.54395,1.5441,875300004.0
2005-05-20 04:35:00,1.5441,1.5443,1.54389,1.5442,1401899998.0
2005-05-20 04:40:00,1.54425,1.54436,1.544,1.54417,1432300006.0
2005-05-20 04:45:00,1.54384,1.54435,1.54349,1.54402,1348400004.0
2005-05-20 04:50:00,1.54405,1.54432,1.54357,1.54428,1288100010.0
2005-05-20 04:55:00,1.54407,1.54442,1.54407,1.54429,1038000002.0
2005-05-20 05:00:00,1.54423,1.54445,1.54404,1.54404,1253099997.0
2005-05-20 05:05:00,1.5441,1.54446,1.54399,1.54406,1081399999.0
2005-05-20 05:10:00,1.54378,1.54435,1.54374,1.54428,1237000003.0
2005-05-20 05:15:00,1.54405,1.5444,1.54377,1.54406,1256200001.0
2005-05-20 05:20:00,1.54417,1.54435,1.54399,1.54433,1213200000.0
2005-05-20 05:25:00,1.54424,1.54445,1.54389,1.54398,1075399997.0
2005-05-20 05:30:00,1.5443,1.54435,1.54363,1.54435,1091000001.0
2005-05-20 05:35:00,1.5442,1.54444,1.54404,1.54434,1038600007.0
2005-05-20 05:40:00,1.54439,1.54445,1.54402,1.54424,679399997.0
2005-05-20 05:45:00,1.54423,1.54448,1.54411,1.54431,1804800004.0
2005-05-20 05:50:00,1.54435,1.5445,1.54416,1.54422,1682700004.0
2005-05-20 05:55:00,1.54435,1.54451,1.54409,1.54438,1390599995.0
2005-05-20 06:00:00,1.54419,1.54445,1.544,1.54409,1253500000.0
2005-05-20 06:05:00,1.5442,1.54452,1.54377,1.54439,1725900007.0
2005-05-20 06:10:00,1.54409,1.54463,1.54405,1.54429,1363899994.0
2005-05-20 06:15:00,1.5442,1.54478,1.54396,1.54404,989300015.0
2005-05-20 06:20:00,1.54445,1.54455,1.54418,1.54455,1485299997.0
2005-05-20 06:25:00,1.5445,1.54463,1.54396,1.54457,1265300004.0
2005-05-20 06:30:00,1.54441,1.54462,1.54432,1.54447,1103599995.0
2005-05-20 06:35:00,1.54424,1.54463,1.54424,1.54438,909400008.0
2005-05-20 06:40:00,1.54436,1.5445,1.54399,1.54415,1295399997.0
2005-05-20 06:45:00,1.54398,1.54428,1.54363,1.54388,1725000016.0
2005-05-20 06:50:00,1.544,1.54428,1.544,1.5441,1097799996.0
2005-05-20 06:55:00,1.54423,1.54423,1.5439,1.54404,1537600000.0
2005-05-20 07:00:00,1.54408,1.54433,1.54386,1.54413,1763600005.0
2005-05-20 07:05:00,1.54407,1.54438,1.54405,1.5441,1341900013.0
2005-05-20 07:10:00,1.54412,1.54464,1.54406,1.54439,1097000012.0
2005-05-20 07:15:00,1.54435,1.54445,1.54408,1.54414,1422699999.0
2005-05-20 07:20:00,1.54398,1.54446,1.54388,1.54408,1041200014.0
2005-05-20 07:25:00,1.54423,1.5444,1.54394,1.54435,1065799990.0
2005-05-20 07:30:00,1.5442,1.54435,1.54395,1.54395,1029200001.0
2005-05-20 07:35:00,1.54399,1.54415,1.54389,1.54402,662600008.0
2005-05-20 07:40:00,1.54394,1.54426,1.54387,1.54405,1068699994.0
2005-05-20 07:45:00,1.54411,1.54425,1.54395,1.5442,1025400000.0
2005-05-20 07:50:00,1.5441,1.5444,1.54383,1.54439,888499998.0
2005-05-20 07:55:00,1.54421,1.5444,1.54401,1.5441,1379900004.0
2005-05-20 08:00:00,1.54442,1.54442,1.54403,1.54426,1347100003.0
2005-05-20 08:05:00,1.54405,1.54431,1.5438,1.5442,1534799989.0
2005-05-20 08:10:00,1.54399,1.5443,1.54374,1.544,1631200004.0
2005-05-20 08:15:00,1.54432,1.5444,1.54381,1.54424,1126500002.0
2005-05-20 08:20:00,1.54427,1.54462,1.54399,1.54454,1305999996.0
2005-05-20 08:25:00,1.54445,1.54484,1.54421,1.54467,1348200005.0
2005-05-20 08:30:00,1.54468,1.5449,1.54454,1.54459,1340500002.0
2005-05-20 08:35:00,1.54469,1.5449,1.54458,1.5449,1543499999.0
2005-05-20 08:40:00,1.54475,1.54495,1.54465,1.54474,1299200001.0
2005-05-20 08:45:00,1.54481,1.54503,1.54438,1.54485,1129599989.0
2005-05-20 08:50:00,1.54479,1.54512,1.54474,1.54498,1116200010.0
2005-05-20 08:55:00,1.5449,1.54495,1.54455,1.54455,856300002.0
2005-05-20 09:00:00,1.54469,1.54513,1.54457,1.54513,1425200003.0
2005-05-20 09:05:00,1.54501,1.5453,1.545,1.54527,1060599988.0
2005-05-20 09:10:00,1.54533,1.54551,1.54519,1.54541,1242200003.0
2005-05-20 09:15:00,1.5454,1.54548,1.54521,1.54544,1043699994.0
2005-05-20 09:20:00,1.54525,1.54545,1.54509,1.54542,1564600003.0
2005-05-20 09:25:00,1.54537,1.54548,1.54498,1.54529,943100002.0
2005-05-20 09:30:00,1.54536,1.54557,1.54524,1.54539,1247600006.0
2005-05-20 09:35:00,1.54551,1.54556,1.54514,1.54547,1603800006.0
2005-05-20 09:40:00,1.54548,1.5457,1.54517,1.54517,1328900005.0
2005-05-20 09:45:00,1.54521,1.54543,1.54513,1.54539,1447399998.0
2005-05-20 09:50:00,1.54524,1.5454,1.54492,1.54525,1614500008.0
2005-05-20 09:55:00,1.54532,1.54539,1.545,1.54527,1288700004.0
2005-05-20 10:00:00,1.54524,1.54527,1.54487,1.54526,1449600000.0
2005-05-20 10:05:00,1.54506,1.54545,1.54503,1.54528,1525599997.0
2005-05-20 10:10:00,1.5454,1.54543,1.54504,1.5453,1291599996.0
2005-05-20 10:15:00,1.54541,1.54545,1.54521,1.54538,1279900006.0
2005-05-20 10:20:00,1.54518,1.54551,1.54511,1.54545,1096600006.0
2005-05-20 10:25:00,1.54548,1.54563,1.5452,1.54534,1378999995.0
2005-05-20 10:30:00,1.54541,1.54545,1.54504,1.54518,1118800003.0
2005-05-20 10:35:00,1.5453,1.5456,1.54519,1.5456,1565199997.0
2005-05-20 10:40:00,1.54552,1.54595,1.54531,1.54577,1707699998.0
2005-05-20 10:45:00,1.54585,1.54585,1.54538,1.54565,978499998.0
2005-05-20 10:50:00,1.5455,1.54588,1.54545,1.5457,1123900001.0
2005-05-20 10:55:00,1.54553,1.54585,1.54553,1.54568,1786399997.0
2005-05-20 11:00:00,1.54585,1.54603,1.54513,1.5454,1119500000.0
2005-05-20 11:05:00,1.54539,1.54583,1.54527,1.54581,1108700001.0
2005-05-20 11:10:00,1.54559,1.54582,1.54536,1.54564,1596900003.0
2005-05-20 11:15:00,1.54542,1.54571,1.54532,1.54562,1531100002.0
2005-05-20 11:20:00,1.54558,1.54573,1.54532,1.54541,1683299994.0
2005-05-20 11:25:00,1.54546,1.54566,1.54537,1.54543,1135100004.0
2005-05-20 11:30:00,1.54549,1.54574,1.54536,1.54554,1820800014.0
2005-05-20 11:35:00,1.54559,1.54572,1.54539,1.54555,1485299994.0
2005-05-20 11:40:00,1.54536,1.54565,1.54531,1.54557,1514099996.0
2005-05-20 11:45:00,1.54556,1.54577,1.54534,1.5455,1394900014.0
2005-05-20 11:50:00,1.54556,1.54578,1.54536,1.54545,1504699996.0
2005-05-20 11:55:00,1.54559,1.54587,1.54549,1.5457,1708000013.0
2005-05-20 12:00:00,1.54566,1.54581,1.54548,1.54557,1691099999.0
2005-05-20 12:05:00,1.54561,1.54597,1.5453,1.54576,1681799997.0
2005-05-20 12:10:00,1.54567,1.54575,1.54528,1.5456,1783999996.0
2005-05-20 12:15:00,1.54571,1.54597,1.54541,1.5458,1266500008.0
2005-05-20 12:20:00,1.5459,1.54595,1.54558,1.54586,870299997.0
2005-05-20 12:25:00,1.54601,1.54601,1.54563,1.54585,1769900008.0
2005-05-20 12:30:00,1.5459,1.54595,1.54546,1.5459,1218700001.0
2005-05-20 12:35:00,1.54582,1.54615,1.54566,1.54615,1521300004.0
2005-05-20 12:40:00,1.54609,1.54635,1.54584,1.54635,1339900004.0
2005-05-20 12:45:00,1.54623,1.5466,1.54616,1.54647,1246300008.0
2005-05-20 12:50:00,1.54639,1.54661,1.54599,1.54634,1489900002.0
2005-05-20 12:55:00,1.54634,1.5466,1.54599,1.54642,1490799994.0
2005-05-20 13:00:00,1.54653,1.54663,1.54626,1.54653,1286099996.0
2005-05-20 13:05:00,1.54645,1.54672,1.54635,1.54667,1287000005.0
2005-05-20 13:10:00,1.54656,1.54668,1.54625,1.54644,1705500003.0
2005-05-20 13:15:00,1.54669,1.54674,1.54631,1.54637,1182699995.0
2005-05-20 13:20:00,1.54647,1.54668,1.54633,1.5465,1383100013.0
2005-05-20 13:25:00,1.54669,1.54678,1.54628,1.54669,1455899995.0
2005-05-20 13:30:00,1.5465,1.5468,1.54641,1.54667,1141500001.0
2005-05-20 13:35:00,1.54663,1.54698,1.54645,1.54675,1158500000.0
2005-05-20 13:40:00,1.547,1.54729,1.54679,1.54724,1783300012.0
2005-05-20 13:45:00,1.54706,1.54735,1.54694,1.54714,1366799991.0
2005-05-20 13:50:00,1.54711,1.54733,1.54685,1.54712,1379600009.0
2005-05-20 13:55:00,1.54719,1.54744,1.54706,1.54734,1278800007.0
2005-05-20 14:00:00,1.54732,1.54789,1.5469,1.54766,1352100001.0
2005-05-20 14:05:00,1.54773,1.54822,1.54762,1.54797,1435099997.0
2005-05-20 14:10:00,1.54803,1.54825,1.54781,1.5479,1256200004.0
2005-05-20 14:15:00,1.54802,1.54817,1.5478,1.54795,1786400004.0
2005-05-20 14:20:00,1.54776,1.54811,1.54772,1.54789,1684400007.0
2005-05-20 14:25:00,1.5479,1.54801,1.54759,1.54784,1508800011.0
2005-05-20 14:30:00,1.54776,1.54808,1.54752,1.54789,1936599990.0
2005-05-20 14:35:00,1.54778,1.54818,1.54776,1.54805,1539999997.0
2005-05-20 14:40:00,1.54837,1.54903,1.54821,1.54863,1460499997.0
2005-05-20 14:45:00,1.5489,1.54906,1.54865,1.54895,1489500003.0
2005-05-20 14:50:00,1.5488,1.54939,1.54868,1.54939,1195699999.0
2005-05-20 14:55:00,1.54939,1.54946,1.54895,1.54903,1751600001.0
2005-05-20 15:00:00,1.54918,1.54947,1.54885,1.54947,1451100004.0
2005-05-20 15:05:00,1.54938,1.55002,1.54915,1.54932,1294300008.0
2005-05-20 15:10:00,1.54916,1.54956,1.54886,1.54893,1790200015.0
2005-05-20 15:15:00,1.54904,1.54923,1.54878,1.54908,1616800005.0
2005-05-20 15:20:00,1.549,1.5492,1.54873,1.54907,1220500009.0
2005-05-20 15:25:00,1.54883,1.54919,1.54866,1.54891,1333900005.0
2005-05-20 15:30:00,1.54874,1.54938,1.54866,1.54892,1495200004.0
2005-05-20 15:35:00,1.54918,1.54931,1.54891,1.54909,1812900001.0
2005-05-20 15:40:00,1.54897,1.54919,1.54873,1.54887,1385200010.0
2005-05-20 15:45:00,1.5489,1.54905,1.54868,1.54896,1800800001.0
2005-05-20 15:50:00,1.5489,1.54925,1.54884,1.54923,955200000.0
2005-05-20 15:55:00,1.54911,1.54933,1.54894,1.54919,1495000009.0
2005-05-20 16:00:00,1.54921,1.54926,1.54873,1.549,1309700007.0
2005-05-20 16:05:00,1.54912,1.54927,1.54894,1.54902,1192300007.0
2005-05-20 16:10:00,1.54904,1.54927,1.54883,1.54925,1549499990.0
2005-05-20 16:15:00,1.54893,1.54935,1.5487,1.5493,1300400000.0
2005-05-20 16:20:00,1.54915,1.5494,1.54904,1.5491,1547400002.0
2005-05-20 16:25:00,1.54932,1.54932,1.54876,1.54895,1328600006.0
2005-05-20 16:30:00,1.5487,1.54912,1.5487,1.54912,1475200009.0
2005-05-20 16:35:00,1.54895,1.54923,1.54885,1.54916,1422500000.0
2005-05-20 16:40:00,1.54915,1.54915,1.54866,1.54902,1570300004.0
2005-05-20 16:45:00,1.549,1.5492,1.54884,1.54888,1602799991.0
2005-05-20 16:50:00,1.54905,1.54915,1.54872,1.549,1351200010.0
2005-05-20 16:55:00,1.54907,1.54909,1.54862,1.54896,1755100004.0
2005-05-20 17:00:00,1.54892,1.54918,1.5487,1.5487,1680600004.0
2005-05-20 17:05:00,1.549,1.54912,1.5488,1.54905,1209999997.0
2005-05-20 17:10:00,1.54874,1.54917,1.54853,1.54894,1787299988.0
2005-05-20 17:15:00,1.54893,1.54898,1.54864,1.54889,1281299997.0
2005-05-20 17:20:00,1.54897,1.54957,1.54884,1.54917,1503500004.0
2005-05-20 17:25:00,1.54928,1.54956,1.5492,1.54935,1284200010.0
2005-05-20 17:30:00,1.54916,1.54935,1.54886,1.54886,1222500008.0
2005-05-20 17:35:00,1.54895,1.54907,1.54817,1.54817,1293800001.0
2005-05-20 17:40:00,1.54792,1.54821,1.54779,1.54808,1410100004.0
2005-05-20 17:45:00,1.54806,1.54849,1.54791,1.5481,1694000003.0
2005-05-20 17:50:00,1.54821,1.5484,1.54802,1.54809,1327599996.0
2005-05-20 17:55:00,1.54824,1.54845,1.54799,1.54842,1371700015.0
2005-05-20 18:00:00,1.54818,1.5486,1.54818,1.5486,5921400002.0
2005-05-20 18:05:00,1.5484,1.5486,1.54812,1.54838,9575000000.0
2005-05-20 18:10:00,1.5486,1.5486,1.54813,1.54827,6756899999.0
2005-05-20 18:15:00,1.54833,1.54858,1.54823,1.54839,5701499996.0
2005-05-20 18:20:00,1.54853,1.5486,1.5483,1.5486,3611800005.0
2005-05-20 18:25:00,1.54856,1.5488,1.54824,1.54845,5153800011.0
2005-05-20 18:30:00,1.54839,1.5488,1.54839,1.5488,4997300032.0
2005-05-20 18:35:00,1.54872,1.5491,1.5485,1.5489,7917800021.0
2005-05-20 18:40:00,1.5491,1.54919,1.54821,1.5483,4771700002.0
2005-05-20 18:45:00,1.54833,1.54893,1.54823,1.54884,2560900013.0
2005-05-20 18:50:00,1.54872,1.54902,1.54863,1.54891,5315700031.0
2005-05-20 18:55:00,1.54894,1.54905,1.54852,1.54881,5975399998.0
2005-05-20 19:00:00,1.54873,1.54894,1.54861,1.54871,2093700003.0
2005-05-20 19:05:00,1.54869,1.54881,1.54832,1.54848,6217800009.0
2005-05-20 19:10:00,1.54834,1.54867,1.54834,1.54856,3978099997.0
2005-05-20 19:15:00,1.54857,1.54869,1.54833,1.5485,4792300024.0
2005-05-20 19:20:00,1.54856,1.54888,1.54844,1.54872,4014700017.0
2005-05-20 19:25:00,1.54868,1.54879,1.54826,1.54826,3939700000.0
2005-05-20 19:30:00,1.54849,1.54862,1.54806,1.54823,7202200006.0
2005-05-20 19:35:00,1.54827,1.54867,1.54819,1.54826,3768800006.0
2005-05-20 19:40:00,1.54845,1.54881,1.5484,1.5487,3298800009.0
2005-05-20 19:45:00,1.5487,1.54893,1.5484,1.54893,2988400020.0
2005-05-20 19:50:00,1.54882,1.54918,1.54879,1.54912,1835999995.0
2005-05-20 19:55:00,1.5491,1.54915,1.54839,1.5491,6016200016.0
2005-05-20 20:00:00,1.54908,1.54921,1.54885,1.54898,2541799996.0
2005-05-20 20:05:00,1.54889,1.5493,1.54888,1.549,2776400006.0
2005-05-20 20:10:00,1.549,1.54911,1.54883,1.54908,3881800006.0
2005-05-20 20:15:00,1.5491,1.5493,1.54848,1.5493,4132700020.0
2005-05-20 20:20:00,1.5491,1.5493,1.54882,1.54903,3630500007.0
2005-05-20 20:25:00,1.54901,1.5495,1.54885,1.54913,4877800024.0
2005-05-20 20:30:00,1.5496,1.5497,1.54889,1.54918,2574699999.0
2005-05-20 20:35:00,1.54928,1.54951,1.54893,1.54906,5192499996.0
2005-05-20 20:40:00,1.54911,1.54937,1.54885,1.54923,3879900009.0
2005-05-20 20:45:00,1.54925,1.54947,1.54898,1.54939,4261700004.0
2005-05-20 20:50:00,1.54932,1.54943,1.54899,1.54929,6609100020.0
2005-05-20 20:55:00,1.54918,1.5494,1.54894,1.5493,4357499998.0
2005-05-20 21:00:00,1.5494,1.5494,1.54893,1.54908,4967900008.0
2005-05-20 21:05:00,1.54913,1.54947,1.54906,1.54921,2979900010.0
2005-05-20 21:10:00,1.54935,1.54968,1.54907,1.54949,3551099997.0
2005-05-20 21:15:00,1.54952,1.54966,1.54916,1.54941,4265800001.0
2005-05-20 21:20:00,1.54957,1.54968,1.54921,1.54949,3558200016.0
2005-05-20 21:25:00,1.54949,1.54961,1.54867,1.54942,3479600010.0
2005-05-20 21:30:00,1.54934,1.54951,1.54903,1.54939,3008399998.0
2005-05-20 21:35:00,1.5494,1.54956,1.54923,1.5494,2200299992.0
2005-05-20 21:40:00,1.54956,1.54956,1.549,1.54942,4421599997.0
2005-05-20 21:45:00,1.54938,1.54966,1.54922,1.54948,4390600014.0
2005-05-20 21:50:00,1.54917,1.54955,1.54903,1.54945,3239999992.0
2005-05-20 21:55:00,1.54947,1.54974,1.54926,1.54967,3411699989.0
2005-05-20 22:00:00,1.54962,1.54977,1.54923,1.54956,2982600011.0
2005-05-20 22:05:00,1.54955,1.54962,1.54906,1.54921,1832099999.0
2005-05-20 22:10:00,1.54936,1.54963,1.54927,1.5495,1986900005.0
2005-05-20 22:15:00,1.54952,1.54952,1.54869,1.54892,1722200012.0
2005-05-20 22:20:00,1.54881,1.54937,1.5488,1.54904,1884199997.0
2005-05-20 22:25:00,1.54909,1.54937,1.54873,1.54937,3264600020.0
2005-05-20 22:30:00,1.54917,1.54941,1.54876,1.54884,1728500002.0
2005-05-20 22:35:00,1.5488,1.54902,1.54853,1.54853,2755200007.0
2005-05-20 22:40:00,1.54849,1.54903,1.54782,1.54885,3734700002.0
2005-05-20 22:45:00,1.54869,1.54896,1.54841,1.54855,2374300005.0
2005-05-20 22:50:00,1.54869,1.54887,1.54797,1.54836,2047800006.0
2005-05-20 22:55:00,1.54829,1.54906,1.54799,1.549,1773900003.0
2005-05-22 23:00:00,1.54665,1.54916,1.54625,1.54854,1756200011.0
2005-05-22 23:05:00,1.54861,1.54878,1.54838,1.54865,1467400008.0
2005-05-22 23:10:00,1.54868,1.54879,1.54821,1.54858,1130800016.0
2005-05-22 23:15:00,1.54873,1.54887,1.54779,1.54851,1239800010.0
2005-05-22 23:20:00,1.54851,1.54875,1.54813,1.54869,1369800007.0
2005-05-22 23:25:00,1.54855,1.54877,1.54827,1.54862,1534700009.0
2005-05-22 23:30:00,1.54852,1.54874,1.54811,1.54839,1495600004.0
2005-05-22 23:35:00,1.54855,1.54873,1.54818,1.54866,1335299993.0
2005-05-22 23:40:00,1.54855,1.54877,1.54823,1.54851,2094100009.0
2005-05-22 23:45:00,1.54874,1.54876,1.54833,1.54843,1612000008.0
2005-05-22 23:50:00,1.54844,1.54866,1.54822,1.54839,1842899997.0
2005-05-22 23:55:00,1.54855,1.54865,1.54818,1.54852,1313600000.0
2005-05-23 00:00:00,1.54858,1.54882,1.54835,1.54868,1912700011.0
2005-05-23 00:05:00,1.54865,1.54888,1.54846,1.54871,1162600009.0
2005-05-23 00:10:00,1.5489,1.54899,1.54869,1.5488,1133700008.0
2005-05-23 00:15:00,1.54891,1.54899,1.54868,1.54895,1309799997.0
2005-05-23 00:20:00,1.54891,1.54907,1.54858,1.54874,1527200003.0
2005-05-23 00:25:00,1.54879,1.54909,1.54861,1.54877,1661400011.0
2005-05-23 00:30:00,1.54873,1.54905,1.54862,1.54881,1554299999.0
2005-05-23 00:35:00,1.549,1.54911,1.54873,1.5489,926799998.0
2005-05-23 00:40:00,1.54899,1.54905,1.54858,1.54877,1548300002.0
2005-05-23 00:45:00,1.54884,1.54909,1.54863,1.54902,1307500007.0
2005-05-23 00:50:00,1.54898,1.54915,1.54868,1.54884,1782000004.0
2005-05-23 00:55:00,1.54884,1.54901,1.54809,1.54848,1446700008.0
2005-05-23 01:00:00,1.54849,1.54871,1.54829,1.54856,1767900012.0
2005-05-23 01:05:00,1.5488,1.54884,1.54834,1.54866,1509100004.0
2005-05-23 01:10:00,1.54876,1.54902,1.54845,1.54864,1987500009.0
2005-05-23 01:15:00,1.54882,1.54902,1.54811,1.54865,1767500018.0
2005-05-23 01:20:00,1.54892,1.54915,1.54883,1.54886,963400000.0
2005-05-23 01:25:00,1.54904,1.54914,1.54867,1.54905,1253699996.0
2005-05-23 01:30:00,1.549,1.54915,1.54856,1.54892,1083300000.0
2005-05-23 01:35:00,1.54893,1.54918,1.54863,1.54902,1687899998.0
2005-05-23 01:40:00,1.549,1.54926,1.54881,1.54907,1375699998.0
2005-05-23 01:45:00,1.54904,1.54922,1.54889,1.54906,1393899994.0
2005-05-23 01:50:00,1.54906,1.54919,1.54883,1.54895,1187300002.0
2005-05-23 01:55:00,1.549,1.54925,1.54887,1.54902,1376300000.0
2005-05-23 02:00:00,1.5491,1.54932,1.54884,1.54893,1554900005.0
2005-05-23 02:05:00,1.54898,1.54918,1.54863,1.5491,1318700000.0
2005-05-23 02:10:00,1.54873,1.54932,1.54863,1.5491,1509299991.0
2005-05-23 02:15:00,1.54882,1.54918,1.54859,1.54918,1076200005.0
2005-05-23 02:20:00,1.54905,1.54917,1.54855,1.54905,1493600001.0
2005-05-23 02:25:00,1.54915,1.54915,1.54837,1.54886,1071600000.0
2005-05-23 02:30:00,1.54861,1.54895,1.5485,1.54876,1114199998.0
2005-05-23 02:35:00,1.549,1.5491,1.54868,1.549,1209199999.0
2005-05-23 02:40:00,1.54917,1.54917,1.54854,1.54889,1294400004.0
2005-05-23 02:45:00,1.54859,1.54897,1.54847,1.54876,846999997.0
2005-05-23 02:50:00,1.54893,1.54915,1.54876,1.54903,1195000002.0
2005-05-23 02:55:00,1.54908,1.54943,1.54886,1.54928,1047099999.0
2005-05-23 03:00:00,1.54927,1.54927,1.54854,1.54871,1276899994.0
2005-05-23 03:05:00,1.5491,1.54921,1.54876,1.54896,982300011.0
2005-05-23 03:10:00,1.54906,1.54917,1.54884,1.54905,1017100000.0
2005-05-23 03:15:00,1.54902,1.54922,1.54872,1.54876,1850300013.0
2005-05-23 03:20:00,1.54906,1.54925,1.54875,1.54892,1236600016.0
2005-05-23 03:25:00,1.5491,1.5493,1.54904,1.5492,708600005.0
2005-05-23 03:30:00,1.54897,1.54925,1.54871,1.54912,1375600000.0
2005-05-23 03:35:00,1.54916,1.54943,1.54901,1.54927,792899999.0
2005-05-23 03:40:00,1.54943,1.54955,1.54911,1.54917,1216200006.0
2005-05-23 03:45:00,1.54905,1.54957,1.54891,1.54925,1114600011.0
2005-05-23 03:50:00,1.54896,1.54949,1.54864,1.54927,1124600000.0
2005-05-23 03:55:00,1.54926,1.54944,1.54843,1.54843,1535599996.0
2005-05-23 04:00:00,1.54869,1.54927,1.54869,1.5492,1215900005.0
2005-05-23 04:05:00,1.54886,1.5493,1.54833,1.5489,1264799999.0
2005-05-23 04:10:00,1.54888,1.5493,1.54868,1.5493,1198400004.0
2005-05-23 04:15:00,1.54898,1.54938,1.54878,1.5491,1478900003.0
2005-05-23 04:20:00,1.54916,1.54935,1.54887,1.54907,1353100002.0
2005-05-23 04:25:00,1.54911,1.54931,1.54894,1.54901,1123299998.0
2005-05-23 04:30:00,1.54922,1.5493,1.54883,1.5492,931099996.0
2005-05-23 04:35:00,1.54919,1.54935,1.54901,1.5492,1422799995.0
2005-05-23 04:40:00,1.54918,1.54935,1.54902,1.5493,1157599993.0
2005-05-23 04:45:00,1.54903,1.54933,1.54882,1.5491,1338200002.0
2005-05-23 04:50:00,1.54904,1.54927,1.54886,1.54903,788299998.0
2005-05-23 04:55:00,1.54852,1.54926,1.54824,1.54906,1869500011.0
2005-05-23 05:00:00,1.54898,1.54917,1.54879,1.54892,1069699994.0
2005-05-23 05:05:00,1.5491,1.54921,1.54862,1.54874,1260500001.0
2005-05-23 05:10:00,1.54875,1.54918,1.5487,1.54903,1342200012.0
2005-05-23 05:15:00,1.54882,1.54925,1.54872,1.54896,1043799996.0
2005-05-23 05:20:00,1.549,1.54923,1.54881,1.54906,1163000004.0
2005-05-23 05:25:00,1.54917,1.54925,1.54882,1.549,1359000000.0
2005-05-23 05:30:00,1.5491,1.54925,1.54872,1.54904,1403800001.0
2005-05-23 05:35:00,1.54912,1.54927,1.54892,1.54903,1385299994.0
2005-05-23 05:40:00,1.54889,1.54925,1.5487,1.54898,1178199995.0
2005-05-23 05:45:00,1.54889,1.54927,1.54876,1.54876,1421700007.0
2005-05-23 05:50:00,1.54925,1.54927,1.54873,1.54892,1672400006.0
2005-05-23 05:55:00,1.54915,1.54925,1.54877,1.5491,1532300004.0
2005-05-23 06:00:00,1.5492,1.54927,1.54888,1.5491,1695899997.0
2005-05-23 06:05:00,1.54923,1.54937,1.54887,1.54893,1907000007.0
2005-05-23 06:10:00,1.54914,1.54938,1.54818,1.54891,1199899999.0
2005-05-23 06:15:00,1.54903,1.54915,1.54864,1.54905,1328600006.0
2005-05-23 06:20:00,1.54915,1.54915,1.54873,1.54883,1759199999.0
2005-05-23 06:25:00,1.549,1.54917,1.54866,1.54889,1322300002.0
2005-05-23 06:30:00,1.54879,1.54895,1.54816,1.54895,1145300006.0
2005-05-23 06:35:00,1.54853,1.54899,1.54845,1.5485,1342699992.0
2005-05-23 06:40:00,1.54874,1.54896,1.5484,1.54881,1505700004.0
2005-05-23 06:45:00,1.54858,1.54905,1.54852,1.54881,1093199986.0
2005-05-23 06:50:00,1.54895,1.54908,1.54863,1.54877,1493300005.0
2005-05-23 06:55:00,1.54898,1.54905,1.54808,1.54859,1561400009.0
2005-05-23 07:00:00,1.5485,1.54886,1.54846,1.54882,1433100007.0
2005-05-23 07:05:00,1.5484,1.54887,1.54833,1.54861,1437300008.0
2005-05-23 07:10:00,1.54843,1.54885,1.54835,1.54849,1093599993.0
2005-05-23 07:15:00,1.5487,1.54888,1.54834,1.54855,1695499984.0
2005-05-23 07:20:00,1.54867,1.54888,1.54854,1.54865,1386199998.0
2005-05-23 07:25:00,1.54869,1.5488,1.54835,1.5488,1514299990.0
2005-05-23 07:30:00,1.54855,1.54885,1.54849,1.54872,1383400012.0
2005-05-23 07:35:00,1.54867,1.5488,1.54837,1.54876,1160400003.0
2005-05-23 07:40:00,1.54875,1.5489,1.54858,1.54873,1459899999.0
2005-05-23 07:45:00,1.54858,1.54887,1.54837,1.54856,1454999999.0
2005-05-23 07:50:00,1.54871,1.54882,1.54812,1.54849,1159500003.0
2005-05-23 07:55:00,1.54863,1.54871,1.54829,1.54857,998100002.0
2005-05-23 08:00:00,1.54851,1.54868,1.54817,1.54845,1161799991.0
2005-05-23 08:05:00,1.54855,1.5486,1.54823,1.5485,1250200009.0
2005-05-23 08:10:00,1.54815,1.54857,1.548,1.54834,1178900007.0
2005-05-23 08:15:00,1.54822,1.54848,1.54788,1.54812,1225300005.0
2005-05-23 08:20:00,1.54801,1.54831,1.54789,1.54819,1675200012.0
2005-05-23 08:25:00,1.54813,1.54837,1.54796,1.54826,1328500005.0
2005-05-23 08:30:00,1.54815,1.54836,1.54776,1.5481,1398900003.0
2005-05-23 08:35:00,1.548,1.54817,1.54786,1.54786,1294000005.0
2005-05-23 08:40:00,1.54793,1.54812,1.54784,1.54812,1265100005.0
2005-05-23 08:45:00,1.54812,1.54812,1.54762,1.54781,1594499999.0
2005-05-23 08:50:00,1.54794,1.54808,1.54769,1.54787,1030500004.0
2005-05-23 08:55:00,1.54788,1.54795,1.54735,1.54743,1172400011.0
2005-05-23 09:00:00,1.5475,1.5476,1.54723,1.5473,1069400005.0
2005-05-23 09:05:00,1.54727,1.5475,1.54712,1.54737,1251400000.0
2005-05-23 09:10:00,1.54747,1.54748,1.5471,1.54715,1231100007.0
2005-05-23 09:15:00,1.54722,1.54746,1.54706,1.54716,1482499989.0
2005-05-23 09:20:00,1.54723,1.54731,1.54701,1.54707,1203900012.0
2005-05-23 09:25:00,1.54696,1.54739,1.54694,1.54717,1555100011.0
2005-05-23 09:30:00,1.54735,1.54747,1.54692,1.54693,882100011.0
2005-05-23 09:35:00,1.54708,1.54735,1.54681,1.54731,818799998.0
2005-05-23 09:40:00,1.54721,1.54748,1.5471,1.5474,1716999998.0
2005-05-23 09:45:00,1.54728,1.54756,1.54713,1.54724,1318800003.0
2005-05-23 09:50:00,1.54729,1.54751,1.54711,1.54718,1145499995.0
2005-05-23 09:55:00,1.54728,1.54745,1.54697,1.54739,1311800004.0
2005-05-23 10:00:00,1.54723,1.54748,1.54706,1.5474,1428200004.0
2005-05-23 10:05:00,1.54728,1.54757,1.54712,1.54725,1817900013.0
2005-05-23 10:10:00,1.54714,1.54749,1.54712,1.54743,1279999997.0
2005-05-23 10:15:00,1.54747,1.54768,1.54728,1.54765,1212400001.0
2005-05-23 10:20:00,1.54742,1.54771,1.54734,1.54745,1007400007.0
2005-05-23 10:25:00,1.54715,1.54759,1.54691,1.54729,1323800001.0
2005-05-23 10:30:00,1.54742,1.54763,1.54717,1.54719,1136599993.0
2005-05-23 10:35:00,1.54733,1.54749,1.54715,1.54727,1248800006.0
2005-05-23 10:40:00,1.54717,1.54741,1.54688,1.54732,1602300010.0
2005-05-23 10:45:00,1.5472,1.54748,1.54712,1.54721,1383799997.0
2005-05-23 10:50:00,1.54702,1.54739,1.54701,1.5473,1093000004.0
2005-05-23 10:55:00,1.54713,1.54742,1.54693,1.54705,1216400000.0
2005-05-23 11:00:00,1.54704,1.54739,1.54694,1.54705,1290800008.0
2005-05-23 11:05:00,1.54703,1.54736,1.54698,1.54722,1429599996.0
2005-05-23 11:10:00,1.5471,1.54738,1.5469,1.54723,1461100004.0
2005-05-23 11:15:00,1.5468,1.54735,1.5466,1.54731,1293899998.0
2005-05-23 11:20:00,1.5472,1.54754,1.54704,1.54746,1502700007.0
2005-05-23 11:25:00,1.54742,1.54756,1.54705,1.54718,1599599996.0
2005-05-23 11:30:00,1.54722,1.54738,1.54704,1.54718,1930800012.0
2005-05-23 11:35:00,1.5472,1.54725,1.54689,1.54705,1573900000.0
2005-05-23 11:40:00,1.54704,1.54725,1.54689,1.54711,1442000001.0
2005-05-23 11:45:00,1.54716,1.54718,1.54634,1.54646,1789500002.0
2005-05-23 11:50:00,1.54668,1.5467,1.54628,1.54646,1759200015.0
2005-05-23 11:55:00,1.5466,1.54683,1.54634,1.54677,1449200004.0
2005-05-23 12:00:00,1.54675,1.54692,1.54646,1.54671,1807600003.0
2005-05-23 12:05:00,1.54673,1.54693,1.5465,1.54674,1619100000.0
2005-05-23 12:10:00,1.54673,1.54686,1.54647,1.54682,1165599999.0
2005-05-23 12:15:00,1.54685,1.54693,1.54653,1.54692,1316400004.0
2005-05-23 12:20:00,1.54677,1.54693,1.54661,1.54672,1092599999.0
2005-05-23 12:25:00,1.54666,1.54694,1.54645,1.54645,1725199988.0
2005-05-23 12:30:00,1.54657,1.54682,1.54612,1.54656,1484199991.0
2005-05-23 12:35:00,1.54665,1.54675,1.5464,1.5464,1301600005.0
2005-05-23 12:40:00,1.54661,1.54661,1.54621,1.54648,1361700000.0
2005-05-23 12:45:00,1.54667,1.54679,1.54624,1.54648,1162499996.0
2005-05-23 12:50:00,1.54631,1.54651,1.54599,1.54634,1722600012.0
2005-05-23 12:55:00,1.54628,1.54659,1.54618,1.54639,1237699993.0
2005-05-23 13:00:00,1.54638,1.54665,1.54627,1.54642,1334000006.0
2005-05-23 13:05:00,1.54636,1.54672,1.54623,1.5465,1283000005.0
2005-05-23 13:10:00,1.5466,1.54688,1.54645,1.54671,1201100000.0
2005-05-23 13:15:00,1.54662,1.5468,1.54636,1.54673,1316299999.0
2005-05-23 13:20:00,1.5467,1.54697,1.54649,1.54671,1504400006.0
2005-05-23 13:25:00,1.54669,1.54686,1.54648,1.54667,1121599995.0
2005-05-23 13:30:00,1.54651,1.54687,1.54637,1.54645,1612799997.0
2005-05-23 13:35:00,1.54659,1.54672,1.54638,1.54653,1221300003.0
2005-05-23 13:40:00,1.54665,1.54675,1.54637,1.54654,859999998.0
2005-05-23 13:45:00,1.54649,1.54686,1.54638,1.54652,1633200008.0
2005-05-23 13:50:00,1.54652,1.54671,1.5462,1.54664,1345000017.0
2005-05-23 13:55:00,1.54672,1.5469,1.54658,1.5468,1751200005.0
2005-05-23 14:00:00,1.54669,1.54684,1.54617,1.54665,1373600005.0
2005-05-23 14:05:00,1.54677,1.5468,1.54628,1.54628,1540800007.0
2005-05-23 14:10:00,1.54647,1.5466,1.5461,1.54618,1580900011.0
2005-05-23 14:15:00,1.54639,1.54655,1.54601,1.5461,1102800009.0
2005-05-23 14:20:00,1.54614,1.54647,1.54594,1.54604,1465499999.0
2005-05-23 14:25:00,1.54625,1.54637,1.54594,1.54618,1505400007.0
2005-05-23 14:30:00,1.54619,1.54632,1.54583,1.54609,1536299997.0
2005-05-23 14:35:00,1.5461,1.54652,1.546,1.5464,1804100011.0
2005-05-23 14:40:00,1.54651,1.54658,1.54618,1.54635,1666600011.0
2005-05-23 14:45:00,1.54629,1.54645,1.54615,1.54623,804700002.0
2005-05-23 14:50:00,1.54647,1.54655,1.54607,1.5462,1432199999.0
2005-05-23 14:55:00,1.54612,1.54638,1.54559,1.546,1138600000.0
2005-05-23 15:00:00,1.54637,1.54658,1.54617,1.54635,1497200011.0
2005-05-23 15:05:00,1.54657,1.54666,1.5461,1.54644,1109200013.0
2005-05-23 15:10:00,1.54656,1.54678,1.54613,1.54667,1262599996.0
2005-05-23 15:15:00,1.54653,1.54685,1.54639,1.54667,1225900011.0
2005-05-23 15:20:00,1.5467,1.54678,1.54629,1.54664,1513600002.0
2005-05-23 15:25:00,1.54677,1.54689,1.54646,1.54658,1456099999.0
2005-05-23 15:30:00,1.54663,1.54709,1.54647,1.54669,1174500014.0
2005-05-23 15:35:00,1.54712,1.5473,1.54679,1.54718,1324400004.0
2005-05-23 15:40:00,1.54719,1.54735,1.54657,1.54727,1289699999.0
2005-05-23 15:45:00,1.54715,1.54732,1.54674,1.54698,1230100012.0
2005-05-23 15:50:00,1.54674,1.54708,1.54666,1.54706,1380400006.0
2005-05-23 15:55:00,1.54678,1.54714,1.54678,1.54691,1014999993.0
2005-05-23 16:00:00,1.54687,1.54695,1.54646,1.54672,1454899989.0
2005-05-23 16:05:00,1.54674,1.54713,1.5465,1.54713,1330200005.0
2005-05-23 16:10:00,1.54719,1.54733,1.54687,1.54733,1619799988.0
2005-05-23 16:15:00,1.54715,1.54738,1.54694,1.5472,1447800005.0
2005-05-23 16:20:00,1.5472,1.54747,1.54708,1.54732,1514799994.0
2005-05-23 16:25:00,1.54712,1.54729,1.5469,1.5471,1281700001.0
2005-05-23 16:30:00,1.54686,1.54724,1.54686,1.54699,1664500007.0
2005-05-23 16:35:00,1.54703,1.54737,1.54693,1.54737,1263200002.0
2005-05-23 16:40:00,1.54747,1.54768,1.54719,1.54743,1649800003.0
2005-05-23 16:45:00,1.5474,1.54748,1.54704,1.54732,1319100004.0
2005-05-23 16:50:00,1.54735,1.54776,1.54734,1.54753,1252299996.0
2005-05-23 16:55:00,1.54773,1.54781,1.54737,1.54768,1765800000.0
2005-05-23 17:00:00,1.54758,1.54794,1.54743,1.54772,1336599993.0
2005-05-23 17:05:00,1.54781,1.54803,1.54754,1.54764,1046300002.0
2005-05-23 17:10:00,1.5475,1.54775,1.54746,1.5477,1134100000.0
2005-05-23 17:15:00,1.54766,1.54781,1.54748,1.54763,1452899998.0
2005-05-23 17:20:00,1.54768,1.54823,1.54755,1.54803,1308200008.0
2005-05-23 17:25:00,1.548,1.54819,1.54783,1.54808,786199992.0
2005-05-23 17:30:00,1.54795,1.54819,1.54782,1.54801,1480800008.0
2005-05-23 17:35:00,1.54802,1.54821,1.5478,1.54803,1287000002.0
2005-05-23 17:40:00,1.54801,1.54826,1.54786,1.54814,1384799997.0
2005-05-23 17:45:00,1.54807,1.54818,1.54794,1.54801,990100003.0
2005-05-23 17:50:00,1.5481,1.54815,1.54705,1.54798,1502000009.0
2005-05-23 17:55:00,1.54787,1.54817,1.54785,1.54808,999800000.0
2005-05-23 18:00:00,1.548,1.5482,1.54797,1.548,1965600005.0
2005-05-23 18:05:00,1.5482,1.54821,1.54784,1.54809,5463300015.0
2005-05-23 18:10:00,1.54795,1.5482,1.54781,1.548,5667700013.0
2005-05-23 18:15:00,1.54757,1.5482,1.54713,1.54799,5837999987.0
2005-05-23 18:20:00,1.54815,1.54818,1.54794,1.5481,3386999990.0
2005-05-23 18:25:00,1.5482,1.54826,1.548,1.54818,5669600014.0
2005-05-23 18:30:00,1.54807,1.5482,1.54786,1.5482,4849000012.0
2005-05-23 18:35:00,1.548,1.54824,1.54792,1.548,6413000029.0
2005-05-23 18:40:00,1.548,1.5482,1.54779,1.54805,4703099991.0
2005-05-23 18:45:00,1.54765,1.54816,1.5472,1.54808,2818700000.0
2005-05-23 18:50:00,1.54789,1.54821,1.5478,1.54806,5264099989.0
2005-05-23 18:55:00,1.54809,1.54822,1.54757,1.5481,6111900030.0
2005-05-23 19:00:00,1.54795,1.54821,1.54791,1.54802,2363700004.0
2005-05-23 19:05:00,1.54815,1.54835,1.54743,1.54796,6434600025.0
2005-05-23 19:10:00,1.54806,1.54828,1.54803,1.54819,3606399990.0
2005-05-23 19:15:00,1.5482,1.54828,1.54765,1.5482,4376000008.0
2005-05-23 19:20:00,1.54825,1.54838,1.54796,1.54826,3644200012.0
2005-05-23 19:25:00,1.54816,1.54837,1.54805,1.54821,4343400006.0
2005-05-23 19:30:00,1.5484,1.5484,1.54803,1.5483,5949600023.0
2005-05-23 19:35:00,1.54832,1.54849,1.54803,1.54835,3716100008.0
2005-05-23 19:40:00,1.5484,1.54847,1.54807,1.54811,2983800012.0
2005-05-23 19:45:00,1.54828,1.54845,1.54774,1.54788,3133500010.0
2005-05-23 19:50:00,1.54837,1.5485,1.54728,1.54838,2218600006.0
2005-05-23 19:55:00,1.54845,1.54855,1.54782,1.5484,5541500010.0
2005-05-23 20:00:00,1.54815,1.54855,1.54772,1.5484,2414000013.0
2005-05-23 20:05:00,1.54832,1.54837,1.54808,1.54824,2901100011.0
2005-05-23 20:10:00,1.54821,1.54851,1.5481,1.54822,3813199999.0
2005-05-23 20:15:00,1.5483,1.54838,1.54778,1.5483,4104500000.0
2005-05-23 20:20:00,1.54827,1.54838,1.5477,1.54809,2753300015.0
2005-05-23 20:25:00,1.5482,1.5484,1.54736,1.54823,4605100023.0
2005-05-23 20:30:00,1.5484,1.5484,1.54805,1.54825,1635199990.0
2005-05-23 20:35:00,1.54827,1.54846,1.54794,1.54812,5182000007.0
2005-05-23 20:40:00,1.54776,1.54832,1.54751,1.54802,4268000003.0
2005-05-23 20:45:00,1.54823,1.54833,1.54792,1.54833,3928399999.0
2005-05-23 20:50:00,1.5482,1.54831,1.54724,1.54772,4577300008.0
2005-05-23 20:55:00,1.5481,1.5484,1.5481,1.5484,3132400018.0
2005-05-23 21:00:00,1.5482,1.5486,1.5482,1.54835,5501100024.0
2005-05-23 21:05:00,1.5483,1.54845,1.54762,1.54789,2830100009.0
2005-05-23 21:10:00,1.5484,1.54845,1.54778,1.54828,4214899990.0
2005-05-23 21:15:00,1.54827,1.54837,1.54797,1.54825,3995600010.0
2005-05-23 21:20:00,1.5482,1.54835,1.54791,1.5481,7829600031.0
2005-05-23 21:25:00,1.54803,1.54834,1.54781,1.54811,3053999998.0
2005-05-23 21:30:00,1.54765,1.54817,1.54744,1.548,4478900006.0
2005-05-23 21:35:00,1.5481,1.54815,1.54749,1.54801,2527399999.0
2005-05-23 21:40:00,1.5481,1.54815,1.54737,1.54763,4413400018.0
2005-05-23 21:45:00,1.54796,1.54822,1.54781,1.54808,4239900004.0
2005-05-23 21:50:00,1.5477,1.54823,1.54745,1.5481,3457200010.0
2005-05-23 21:55:00,1.54799,1.54815,1.54704,1.54798,3526399994.0
2005-05-23 22:00:00,1.54704,1.54823,1.54703,1.54817,3298800004.0
2005-05-23 22:05:00,1.54821,1.54825,1.54747,1.54772,1961199995.0
2005-05-23 22:10:00,1.54808,1.54822,1.54792,1.5481,1746200003.0
2005-05-23 22:15:00,1.54792,1.5482,1.54789,1.54807,1686500008.0
2005-05-23 22:20:00,1.5482,1.54834,1.54799,1.54799,1982300010.0
2005-05-23 22:25:00,1.54776,1.54822,1.54704,1.54755,3264300019.0
2005-05-23 22:30:00,1.54815,1.54825,1.54784,1.54802,1921100002.0
2005-05-23 22:35:00,1.54815,1.54815,1.54774,1.54813,2311599998.0
2005-05-23 22:40:00,1.54789,1.54818,1.54742,1.54797,3521200002.0
2005-05-23 22:45:00,1.54807,1.54815,1.54778,1.54789,1693000007.0
2005-05-23 22:50:00,1.5481,1.5481,1.54754,1.54799,1980900016.0
2005-05-23 22:55:00,1.54815,1.54822,1.54751,1.54751,1373799994.0
2005-05-23 23:00:00,1.54727,1.54797,1.54704,1.54761,1680700006.0
2005-05-23 23:05:00,1.54792,1.54832,1.54684,1.54775,1603899997.0
2005-05-23 23:10:00,1.5478,1.5479,1.54703,1.54716,1789400008.0
2005-05-23 23:15:00,1.54725,1.54799,1.54704,1.54791,1449700013.0
2005-05-23 23:20:00,1.54784,1.54798,1.54748,1.54775,709499997.0
2005-05-23 23:25:00,1.54788,1.54788,1.54712,1.54788,994400001.0
2005-05-23 23:30:00,1.54744,1.54794,1.54724,1.54755,1299400004.0
2005-05-23 23:35:00,1.54781,1.54798,1.54751,1.5479,604400003.0
2005-05-23 23:40:00,1.54784,1.54799,1.54768,1.54788,1242100003.0
2005-05-23 23:45:00,1.54782,1.54807,1.54751,1.54795,793099996.0
2005-05-23 23:50:00,1.5479,1.54805,1.54725,1.54752,1269800003.0
2005-05-23 23:55:00,1.5478,1.5478,1.54696,1.54703,662699997.0
2005-05-24 00:00:00,1.54785,1.54785,1.5471,1.54759,711500001.0
2005-05-24 00:05:00,1.5476,1.54781,1.54727,1.54768,1477199995.0
2005-05-24 00:10:00,1.54775,1.54784,1.5472,1.5477,1203500009.0
2005-05-24 00:15:00,1.5477,1.54778,1.54735,1.54775,969300005.0
2005-05-24 00:20:00,1.5475,1.54798,1.54709,1.54743,1197000004.0
2005-05-24 00:25:00,1.5477,1.54784,1.54706,1.54749,1075300001.0
2005-05-24 00:30:00,1.54768,1.54778,1.54723,1.54761,1328400003.0
2005-05-24 00:35:00,1.5476,1.54777,1.54703,1.54761,798500002.0
2005-05-24 00:40:00,1.54775,1.54793,1.54755,1.5477,1040000004.0
2005-05-24 00:45:00,1.54764,1.54778,1.54736,1.5476,1414099994.0
2005-05-24 00:50:00,1.54734,1.54775,1.54713,1.5477,1100600000.0
2005-05-24 00:55:00,1.54759,1.54778,1.54745,1.54761,1161599997.0
2005-05-24 01:00:00,1.5476,1.54778,1.54746,1.5477,1608800007.0
2005-05-24 01:05:00,1.54757,1.54778,1.54725,1.5474,1259200003.0
2005-05-24 01:10:00,1.54775,1.54785,1.54753,1.54776,936599993.0
2005-05-24 01:15:00,1.54773,1.54788,1.54693,1.5478,1109600003.0
2005-05-24 01:20:00,1.54733,1.54792,1.54723,1.54774,1055600000.0
2005-05-24 01:25:00,1.54745,1.54795,1.5474,1.54771,1442800013.0
2005-05-24 01:30:00,1.54779,1.5479,1.54725,1.54779,991600003.0
2005-05-24 01:35:00,1.54765,1.54783,1.54727,1.54774,1277000004.0
2005-05-24 01:40:00,1.5477,1.54809,1.54734,1.54785,891600004.0
2005-05-24 01:45:00,1.5478,1.54794,1.54735,1.54773,1158600000.0
2005-05-24 01:50:00,1.54782,1.54782,1.5475,1.54768,782599991.0
2005-05-24 01:55:00,1.54769,1.54785,1.54721,1.54777,1226999992.0
2005-05-24 02:00:00,1.54782,1.54815,1.54761,1.54815,1492200009.0
2005-05-24 02:05:00,1.54804,1.54815,1.54739,1.54773,1411600015.0
2005-05-24 02:10:00,1.548,1.54812,1.54777,1.54795,909600001.0
2005-05-24 02:15:00,1.5478,1.54798,1.54724,1.54798,953399991.0
2005-05-24 02:20:00,1.54783,1.54795,1.54742,1.54781,1434699992.0
2005-05-24 02:25:00,1.54785,1.54785,1.54747,1.54775,1064200001.0
2005-05-24 02:30:00,1.5476,1.54775,1.54734,1.5476,661400002.0
2005-05-24 02:35:00,1.54768,1.54772,1.5474,1.5474,924500000.0
2005-05-24 02:40:00,1.54757,1.54757,1.54688,1.54748,1343499997.0
2005-05-24 02:45:00,1.5475,1.54768,1.54726,1.54758,832600006.0
2005-05-24 02:50:00,1.54752,1.54765,1.54744,1.54765,950999997.0
2005-05-24 02:55:00,1.5476,1.54765,1.54707,1.54715,1248000006.0
2005-05-24 03:00:00,1.5475,1.54755,1.54718,1.54732,819799997.0
2005-05-24 03:05:00,1.5475,1.54755,1.54723,1.54737,721899997.0
2005-05-24 03:10:00,1.5473,1.54748,1.54716,1.54745,896900003.0
2005-05-24 03:15:00,1.54726,1.54748,1.54673,1.54716,1136899992.0
2005-05-24 03:20:00,1.547,1.54735,1.54686,1.54727,1319799997.0
2005-05-24 03:25:00,1.54678,1.54749,1.54677,1.54738,934800004.0
2005-05-24 03:30:00,1.54716,1.54743,1.54671,1.54743,1183599996.0
2005-05-24 03:35:00,1.54742,1.54748,1.54681,1.54705,1118799998.0
2005-05-24 03:40:00,1.54727,1.54739,1.54705,1.54735,1113299997.0
2005-05-24 03:45:00,1.54727,1.54789,1.54663,1.5473,1370100007.0
2005-05-24 03:50:00,1.5472,1.54737,1.5471,1.54735,791100010.0
2005-05-24 03:55:00,1.54706,1.5475,1.54706,1.5474,897799999.0
2005-05-24 04:00:00,1.54745,1.54747,1.547,1.5471,1538999996.0
2005-05-24 04:05:00,1.54733,1.54788,1.54701,1.5474,1324899994.0
2005-05-24 04:10:00,1.5473,1.54745,1.5472,1.5473,562400002.0
2005-05-24 04:15:00,1.54745,1.54748,1.54711,1.54727,1116500000.0
2005-05-24 04:20:00,1.54733,1.54752,1.54705,1.5472,1334800003.0
2005-05-24 04:25:00,1.54728,1.54757,1.54708,1.54711,1109900009.0
2005-05-24 04:30:00,1.54739,1.54776,1.54739,1.54759,652299990.0
2005-05-24 04:35:00,1.54758,1.54775,1.54695,1.54754,1310500003.0
2005-05-24 04:40:00,1.54757,1.54789,1.54693,1.54745,1314000011.0
2005-05-24 04:45:00,1.54735,1.54794,1.54714,1.54745,1616700006.0
2005-05-24 04:50:00,1.54745,1.5476,1.54721,1.5474,928099996.0
2005-05-24 04:55:00,1.5475,1.54765,1.54742,1.54751,1119000002.0
2005-05-24 05:00:00,1.54752,1.54763,1.54681,1.54724,1415800005.0
2005-05-24 05:05:00,1.5472,1.54745,1.54674,1.54738,1274400006.0
2005-05-24 05:10:00,1.54729,1.54747,1.54721,1.54731,889600006.0
2005-05-24 05:15:00,1.54725,1.54791,1.547,1.54733,760900001.0
2005-05-24 05:20:00,1.54733,1.54745,1.54712,1.54737,1340199999.0
2005-05-24 05:25:00,1.54725,1.54743,1.54669,1.54735,761100009.0
2005-05-24 05:30:00,1.5472,1.54735,1.54683,1.54728,869600010.0
2005-05-24 05:35:00,1.54704,1.54738,1.5469,1.54727,1305100013.0
2005-05-24 05:40:00,1.54726,1.54751,1.54676,1.54697,1189499990.0
2005-05-24 05:45:00,1.54732,1.54747,1.54689,1.54693,1418000011.0
2005-05-24 05:50:00,1.54738,1.54748,1.54654,1.54722,1865599998.0
2005-05-24 05:55:00,1.54708,1.54745,1.54683,1.54721,1145600000.0
2005-05-24 06:00:00,1.54718,1.54738,1.54708,1.54718,1713200003.0
2005-05-24 06:05:00,1.54724,1.54761,1.54712,1.5475,1900699993.0
2005-05-24 06:10:00,1.54748,1.54748,1.54699,1.54702,1409300008.0
2005-05-24 06:15:00,1.54709,1.54727,1.54699,1.54716,1137799998.0
2005-05-24 06:20:00,1.54692,1.54722,1.54669,1.54714,1291299996.0
2005-05-24 06:25:00,1.54711,1.54727,1.54692,1.54715,1211500003.0
2005-05-24 06:30:00,1.54707,1.54725,1.54694,1.54725,885300004.0
2005-05-24 06:35:00,1.54718,1.54727,1.54673,1.5471,897100007.0
2005-05-24 06:40:00,1.54699,1.54725,1.54657,1.54691,1595600003.0
2005-05-24 06:45:00,1.547,1.54709,1.54636,1.54691,1192600001.0
2005-05-24 06:50:00,1.54659,1.54707,1.5465,1.5469,1230499999.0
2005-05-24 06:55:00,1.54695,1.54701,1.54653,1.54682,1430399994.0
2005-05-24 07:00:00,1.5467,1.54685,1.54638,1.54685,1388400012.0
2005-05-24 07:05:00,1.5468,1.5471,1.54647,1.54662,1199000004.0
2005-05-24 07:10:00,1.54668,1.54696,1.54651,1.54695,961100001.0
2005-05-24 07:15:00,1.54679,1.547,1.54668,1.54698,1577800015.0
2005-05-24 07:20:00,1.54643,1.54707,1.54642,1.54684,1265499996.0
2005-05-24 07:25:00,1.54685,1.54706,1.54672,1.54692,1243099994.0
2005-05-24 07:30:00,1.5468,1.54695,1.5467,1.5469,855000005.0
2005-05-24 07:35:00,1.54676,1.54695,1.5465,1.54682,775799999.0
2005-05-24 07:40:00,1.54687,1.54698,1.54607,1.54687,1401199990.0
2005-05-24 07:45:00,1.54688,1.54705,1.54634,1.5469,1149600010.0
2005-05-24 07:50:00,1.54676,1.547,1.54643,1.54695,1200100011.0
2005-05-24 07:55:00,1.5468,1.54695,1.54645,1.54665,864500007.0
2005-05-24 08:00:00,1.54653,1.54686,1.54625,1.54686,2245900006.0
2005-05-24 08:05:00,1.54687,1.54702,1.5465,1.54685,1596700001.0
2005-05-24 08:10:00,1.54685,1.54707,1.54663,1.54683,1375700001.0
2005-05-24 08:15:00,1.5465,1.54666,1.54619,1.54645,1311200001.0
2005-05-24 08:20:00,1.54639,1.54664,1.54621,1.54634,938200000.0
2005-05-24 08:25:00,1.54644,1.54683,1.5464,1.54678,1212599988.0
2005-05-24 08:30:00,1.54678,1.54689,1.54652,1.54667,1544799996.0
2005-05-24 08:35:00,1.54675,1.54683,1.5465,1.54671,568900001.0
2005-05-24 08:40:00,1.54662,1.54675,1.54645,1.54668,1478000000.0
2005-05-24 08:45:00,1.54673,1.54673,1.54632,1.5466,1406500000.0
2005-05-24 08:50:00,1.5466,1.54697,1.54647,1.54688,1397300009.0
2005-05-24 08:55:00,1.54675,1.54713,1.54675,1.54711,1203600005.0
2005-05-24 09:00:00,1.54705,1.54732,1.54692,1.54723,1149200000.0
2005-05-24 09:05:00,1.54732,1.54739,1.54689,1.54698,1259100009.0
2005-05-24 09:10:00,1.54714,1.54725,1.54684,1.54708,1210499996.0
2005-05-24 09:15:00,1.54706,1.54723,1.54657,1.54677,1378100010.0
2005-05-24 09:20:00,1.54665,1.54695,1.54659,1.54692,1285500007.0
2005-05-24 09:25:00,1.54688,1.54715,1.54676,1.54708,1582900012.0
2005-05-24 09:30:00,1.54711,1.54711,1.54669,1.54669,959599995.0
2005-05-24 09:35:00,1.54679,1.547,1.54659,1.54695,1179300001.0
2005-05-24 09:40:00,1.54684,1.54703,1.54665,1.54665,1057899994.0
2005-05-24 09:45:00,1.54693,1.54701,1.54661,1.54687,1508200001.0
2005-05-24 09:50:00,1.54692,1.54695,1.54664,1.54664,1760499997.0
2005-05-24 09:55:00,1.54665,1.54685,1.54637,1.54637,1174999994.0
2005-05-24 10:00:00,1.54643,1.54664,1.54619,1.54652,1396900003.0
2005-05-24 10:05:00,1.54627,1.54664,1.5462,1.54648,1505599997.0
2005-05-24 10:10:00,1.54652,1.54664,1.54632,1.54657,1366800012.0
2005-05-24 10:15:00,1.54664,1.54673,1.54623,1.54645,1435500000.0
2005-05-24 10:20:00,1.54624,1.54645,1.54605,1.54637,1440999994.0
2005-05-24 10:25:00,1.54632,1.54637,1.54589,1.54632,1742200007.0
2005-05-24 10:30:00,1.54618,1.5464,1.54608,1.54608,1463000014.0
2005-05-24 10:35:00,1.54613,1.54645,1.54603,1.54645,1396500004.0
2005-05-24 10:40:00,1.54635,1.54667,1.54618,1.54649,1525900010.0
2005-05-24 10:45:00,1.54665,1.54665,1.54636,1.54652,1260699999.0
2005-05-24 10:50:00,1.54625,1.54654,1.54615,1.54649,1781600001.0
2005-05-24 10:55:00,1.54626,1.54662,1.54624,1.54646,1345000007.0
2005-05-24 11:00:00,1.54662,1.54669,1.5462,1.54647,1386300002.0
2005-05-24 11:05:00,1.54658,1.54672,1.5464,1.54662,828399998.0
2005-05-24 11:10:00,1.54662,1.54671,1.54642,1.54667,1315300015.0
2005-05-24 11:15:00,1.54641,1.54661,1.54629,1.54652,1211400000.0
2005-05-24 11:20:00,1.54646,1.54663,1.54586,1.54656,1699600017.0
2005-05-24 11:25:00,1.5466,1.54665,1.54602,1.54619,1457700001.0
2005-05-24 11:30:00,1.54662,1.54675,1.54646,1.54661,1810900003.0
2005-05-24 11:35:00,1.54658,1.54681,1.54624,1.54645,1631000003.0
2005-05-24 11:40:00,1.54655,1.5468,1.5461,1.54656,1598400013.0
2005-05-24 11:45:00,1.54654,1.54673,1.54635,1.54643,1190900009.0
2005-05-24 11:50:00,1.54649,1.54681,1.54616,1.54667,1563500008.0
2005-05-24 11:55:00,1.54648,1.54675,1.54633,1.54639,1491499992.0
2005-05-24 12:00:00,1.54655,1.54657,1.54613,1.54622,1618800006.0
2005-05-24 12:05:00,1.54633,1.54654,1.54595,1.54643,1215000007.0
2005-05-24 12:10:00,1.54653,1.54664,1.54616,1.54644,1099600003.0
2005-05-24 12:15:00,1.54657,1.54678,1.54645,1.54656,1503600003.0
2005-05-24 12:20:00,1.5465,1.54673,1.54643,1.54673,854800002.0
2005-05-24 12:25:00,1.54672,1.54691,1.54612,1.5463,1673900003.0
2005-05-24 12:30:00,1.54622,1.54655,1.54616,1.54627,1106299997.0
2005-05-24 12:35:00,1.54637,1.54657,1.54629,1.54648,1321699993.0
2005-05-24 12:40:00,1.54638,1.54658,1.54624,1.54655,1316600006.0
2005-05-24 12:45:00,1.54641,1.54655,1.5463,1.5465,988200009.0
2005-05-24 12:50:00,1.54635,1.54655,1.54563,1.54652,1720599996.0
2005-05-24 12:55:00,1.54648,1.54658,1.54627,1.5464,1405800000.0
2005-05-24 13:00:00,1.54641,1.54658,1.54622,1.54638,852900004.0
2005-05-24 13:05:00,1.54636,1.54655,1.5463,1.5465,1181900003.0
2005-05-24 13:10:00,1.54645,1.54657,1.54627,1.54639,1034600002.0
2005-05-24 13:15:00,1.54642,1.54658,1.5463,1.5463,1104299995.0
2005-05-24 13:20:00,1.54655,1.54655,1.54624,1.54655,1178499996.0
2005-05-24 13:25:00,1.54646,1.54657,1.54566,1.54653,1494799997.0
2005-05-24 13:30:00,1.5465,1.54658,1.54631,1.5465,1460899997.0
2005-05-24 13:35:00,1.5464,1.54658,1.54636,1.54642,1181699996.0
2005-05-24 13:40:00,1.54652,1.54655,1.54624,1.54639,1232300000.0
2005-05-24 13:45:00,1.54647,1.54655,1.54624,1.54633,1450300004.0
2005-05-24 13:50:00,1.54624,1.54659,1.54622,1.54658,1373799998.0
2005-05-24 13:55:00,1.54666,1.5467,1.54618,1.54632,1504000003.0
2005-05-24 14:00:00,1.54624,1.54645,1.54581,1.54631,1236999995.0
2005-05-24 14:05:00,1.54644,1.54657,1.54615,1.54616,1384299996.0
2005-05-24 14:10:00,1.54613,1.54662,1.54609,1.54649,1510499998.0
2005-05-24 14:15:00,1.54653,1.54682,1.54635,1.5466,1290200005.0
2005-05-24 14:20:00,1.54664,1.54681,1.54639,1.54646,1951100002.0
2005-05-24 14:25:00,1.5466,1.54683,1.54639,1.54672,1541000012.0
2005-05-24 14:30:00,1.54675,1.54688,1.54647,1.54658,2000900004.0
2005-05-24 14:35:00,1.54679,1.54693,1.5465,1.54677,1757099998.0
2005-05-24 14:40:00,1.54677,1.54688,1.54642,1.54656,1956700001.0
2005-05-24 14:45:00,1.54665,1.54675,1.54647,1.54668,670499999.0
2005-05-24 14:50:00,1.54677,1.54685,1.54642,1.5466,973499999.0
2005-05-24 14:55:00,1.54654,1.54687,1.5464,1.54667,1254500002.0
2005-05-24 15:00:00,1.54673,1.54693,1.54662,1.54666,1807600017.0
2005-05-24 15:05:00,1.54653,1.54687,1.54637,1.54673,1266399993.0
2005-05-24 15:10:00,1.54688,1.5469,1.54659,1.54667,1231899998.0
2005-05-24 15:15:00,1.54682,1.547,1.54663,1.54679,1737200009.0
2005-05-24 15:20:00,1.54677,1.547,1.5466,1.54681,1285100016.0
2005-05-24 15:25:00,1.54702,1.54705,1.54675,1.54695,1463399998.0
2005-05-24 15:30:00,1.54692,1.54711,1.54669,1.54692,1344500000.0
2005-05-24 15:35:00,1.54695,1.54717,1.54681,1.54705,937600001.0
2005-05-24 15:40:00,1.54693,1.54715,1.54653,1.54702,1255500000.0
2005-05-24 15:45:00,1.54693,1.54713,1.54666,1.54681,1488200003.0
2005-05-24 15:50:00,1.54672,1.54703,1.5466,1.54689,1093999996.0
2005-05-24 15:55:00,1.54697,1.54701,1.54668,1.54671,1264600004.0
2005-05-24 16:00:00,1.54678,1.54704,1.54663,1.54681,1248500002.0
2005-05-24 16:05:00,1.54665,1.54695,1.54635,1.54684,1013999998.0
2005-05-24 16:10:00,1.54685,1.54692,1.54648,1.54675,1464500003.0
2005-05-24 16:15:00,1.54658,1.54688,1.54609,1.54679,1476100012.0
2005-05-24 16:20:00,1.5467,1.54692,1.54654,1.54672,1190800000.0
2005-05-24 16:25:00,1.54684,1.547,1.54654,1.54688,1004500004.0
2005-05-24 16:30:00,1.54651,1.54704,1.54651,1.54687,889600004.0
2005-05-24 16:35:00,1.5469,1.54713,1.54676,1.54693,976400009.0
2005-05-24 16:40:00,1.54699,1.54708,1.5462,1.5469,1292300007.0
2005-05-24 16:45:00,1.54685,1.54695,1.5467,1.54677,973200000.0
2005-05-24 16:50:00,1.54672,1.54692,1.5465,1.54657,1171000002.0
2005-05-24 16:55:00,1.54673,1.54673,1.5463,1.54655,1272599999.0
2005-05-24 17:00:00,1.54662,1.54672,1.5463,1.5463,1482500002.0
2005-05-24 17:05:00,1.54653,1.54712,1.54647,1.54687,1207799993.0
2005-05-24 17:10:00,1.54675,1.54706,1.54667,1.54684,1431499995.0
2005-05-24 17:15:00,1.54683,1.54705,1.54655,1.54694,1295900010.0
2005-05-24 17:20:00,1.5469,1.54702,1.54672,1.54672,1564600006.0
2005-05-24 17:25:00,1.54689,1.54706,1.54668,1.5469,631200001.0
2005-05-24 17:30:00,1.54684,1.54705,1.5467,1.54679,1219500013.0
2005-05-24 17:35:00,1.54687,1.54725,1.54682,1.54701,1132800006.0
2005-05-24 17:40:00,1.54702,1.54715,1.54666,1.54698,1441499997.0
2005-05-24 17:45:00,1.54689,1.54713,1.54681,1.54693,1501299996.0
2005-05-24 17:50:00,1.547,1.5473,1.5463,1.54696,1647600004.0
2005-05-24 17:55:00,1.54683,1.54716,1.54643,1.54649,1575500003.0
2005-05-24 18:00:00,1.54699,1.5475,1.54699,1.5474,7134500041.0
2005-05-24 18:05:00,1.5473,1.5475,1.54695,1.54709,5181000033.0
2005-05-24 18:10:00,1.5473,1.5478,1.54708,1.5476,7030600001.0
2005-05-24 18:15:00,1.54705,1.5476,1.5463,1.54639,7337200017.0
2005-05-24 18:20:00,1.54749,1.5476,1.54723,1.5476,3892500010.0
2005-05-24 18:25:00,1.5476,1.5476,1.54684,1.54716,6527700007.0
2005-05-24 18:30:00,1.54692,1.5476,1.54636,1.5476,7406800014.0
2005-05-24 18:35:00,1.54741,1.54756,1.54684,1.54725,8832700003.0
2005-05-24 18:40:00,1.5475,1.5476,1.54703,1.54719,4233400031.0
2005-05-24 18:45:00,1.54719,1.54752,1.54639,1.54743,2435500008.0
2005-05-24 18:50:00,1.54716,1.54746,1.54674,1.54705,5301399998.0
2005-05-24 18:55:00,1.54703,1.54768,1.54658,1.54718,6085200011.0
2005-05-24 19:00:00,1.54742,1.54772,1.54734,1.54752,2481799999.0
2005-05-24 19:05:00,1.54753,1.54768,1.54734,1.54758,6036500017.0
2005-05-24 19:10:00,1.54758,1.54767,1.54733,1.54748,4182400019.0
2005-05-24 19:15:00,1.54752,1.54769,1.54734,1.54761,4442199997.0
2005-05-24 19:20:00,1.54768,1.54774,1.5474,1.54765,3405100012.0
2005-05-24 19:25:00,1.5475,1.54779,1.5473,1.5473,4713100011.0
2005-05-24 19:30:00,1.5476,1.54764,1.5473,1.54739,6860999996.0
2005-05-24 19:35:00,1.54757,1.54757,1.54695,1.54712,3787000014.0
2005-05-24 19:40:00,1.54723,1.54745,1.54714,1.54729,3088399996.0
2005-05-24 19:45:00,1.54738,1.54748,1.54714,1.54736,2730600004.0
2005-05-24 19:50:00,1.54714,1.54744,1.54698,1.54721,1861799994.0
2005-05-24 19:55:00,1.54735,1.54737,1.54702,1.54718,6544800006.0
2005-05-24 20:00:00,1.54736,1.54739,1.54675,1.54688,2072400010.0
2005-05-24 20:05:00,1.54682,1.54705,1.54669,1.54688,2947100012.0
2005-05-24 20:10:00,1.54688,1.54733,1.54674,1.54706,3951900006.0
2005-05-24 20:15:00,1.54719,1.5474,1.54704,1.5474,3984199997.0
2005-05-24 20:20:00,1.5475,1.5475,1.54703,1.5472,3211899986.0
2005-05-24 20:25:00,1.5472,1.5474,1.54694,1.54711,4550199993.0
2005-05-24 20:30:00,1.5473,1.5475,1.54687,1.54709,2529999997.0
2005-05-24 20:35:00,1.54709,1.54731,1.5467,1.54705,5399600012.0
2005-05-24 20:40:00,1.5472,1.54746,1.54668,1.54706,4283000010.0
2005-05-24 20:45:00,1.54721,1.54721,1.54686,1.54708,3957700010.0
2005-05-24 20:50:00,1.54708,1.54715,1.54657,1.54681,6002200000.0
2005-05-24 20:55:00,1.54691,1.5472,1.54681,1.5469,6965699996.0
2005-05-24 21:00:00,1.5469,1.5471,1.54662,1.54677,6330999995.0
2005-05-24 21:05:00,1.54678,1.54695,1.54652,1.54672,2262099996.0
2005-05-24 21:10:00,1.54681,1.5469,1.54606,1.54642,3688899995.0
2005-05-24 21:15:00,1.54643,1.54663,1.54605,1.54655,4091200018.0
2005-05-24 21:20:00,1.5467,1.5467,1.54592,1.5461,7211099994.0
2005-05-24 21:25:00,1.54638,1.54653,1.54616,1.54632,3521800001.0
2005-05-24 21:30:00,1.54637,1.54674,1.5462,1.54668,2812100013.0
2005-05-24 21:35:00,1.5467,1.54675,1.54624,1.54639,2138700011.0
2005-05-24 21:40:00,1.54632,1.54664,1.54613,1.5465,4538200005.0
2005-05-24 21:45:00,1.54636,1.54658,1.54597,1.54626,4837500005.0
2005-05-24 21:50:00,1.5465,1.54659,1.54604,1.54623,3088699980.0
2005-05-24 21:55:00,1.54651,1.54666,1.54643,1.5466,3540799998.0
2005-05-24 22:00:00,1.54659,1.54668,1.54592,1.54656,3103899994.0
2005-05-24 22:05:00,1.54653,1.54657,1.54595,1.54618,2228800013.0
2005-05-24 22:10:00,1.54628,1.54632,1.5455,1.546,1541000004.0
2005-05-24 22:15:00,1.54603,1.54631,1.54583,1.5461,1564200009.0
2005-05-24 22:20:00,1.54605,1.54617,1.54549,1.546,2005000004.0
2005-05-24 22:25:00,1.5461,1.54612,1.54568,1.54588,3045799981.0
2005-05-24 22:30:00,1.54576,1.54609,1.5457,1.546,2098500000.0
2005-05-24 22:35:00,1.54598,1.54606,1.54571,1.54587,1943199994.0
2005-05-24 22:40:00,1.54584,1.5461,1.54569,1.546,3288800001.0
2005-05-24 22:45:00,1.5459,1.54616,1.5457,1.54597,1589000001.0
2005-05-24 22:50:00,1.54602,1.54618,1.5457,1.54593,1886999997.0
2005-05-24 22:55:00,1.54604,1.54639,1.54554,1.54554,1400600006.0
2005-05-24 23:00:00,1.54597,1.54597,1.54515,1.54559,1582499996.0
2005-05-24 23:05:00,1.54563,1.54623,1.54528,1.54577,1719300001.0
2005-05-24 23:10:00,1.54548,1.54637,1.54546,1.54592,1637400001.0
2005-05-24 23:15:00,1.54568,1.5463,1.5455,1.54613,1725900005.0
2005-05-24 23:20:00,1.54622,1.54628,1.54596,1.54596,466200006.0
2005-05-24 23:25:00,1.54608,1.54622,1.54561,1.54603,1599200015.0
2005-05-24 23:30:00,1.54614,1.54625,1.54545,1.5462,1689000007.0
2005-05-24 23:35:00,1.5461,1.54628,1.54546,1.54558,1031700014.0
2005-05-24 23:40:00,1.54613,1.54628,1.54564,1.54617,1629200010.0
2005-05-24 23:45:00,1.54607,1.54646,1.54598,1.54624,733199998.0
2005-05-24 23:50:00,1.5463,1.54635,1.54569,1.5462,1338400000.0
2005-05-24 23:55:00,1.54618,1.5463,1.54567,1.54618,814600001.0
2005-05-25 00:00:00,1.54625,1.54645,1.54595,1.54629,889400005.0
2005-05-25 00:05:00,1.5463,1.54651,1.54586,1.54606,1191700008.0
2005-05-25 00:10:00,1.5464,1.54645,1.54584,1.54612,813500001.0
2005-05-25 00:15:00,1.5464,1.5465,1.54577,1.5463,1026700008.0
2005-05-25 00:20:00,1.5463,1.54643,1.5458,1.5463,1347600000.0
2005-05-25 00:25:00,1.5464,1.54645,1.54622,1.5464,948300005.0
2005-05-25 00:30:00,1.54562,1.54642,1.54552,1.54619,1012400001.0
2005-05-25 00:35:00,1.54612,1.54641,1.54594,1.5463,939100003.0
2005-05-25 00:40:00,1.54633,1.5465,1.54604,1.5464,920599999.0
2005-05-25 00:45:00,1.54627,1.54645,1.54577,1.54622,953600000.0
2005-05-25 00:50:00,1.5464,1.54648,1.54608,1.5464,1193799996.0
2005-05-25 00:55:00,1.54582,1.54648,1.5458,1.54643,1156399995.0
2005-05-25 01:00:00,1.54606,1.54673,1.54587,1.54618,1541600004.0
2005-05-25 01:05:00,1.54598,1.54631,1.54591,1.54622,1462300001.0
2005-05-25 01:10:00,1.54625,1.54636,1.54558,1.54621,1274200007.0
2005-05-25 01:15:00,1.54622,1.54676,1.54565,1.54655,1409200011.0
2005-05-25 01:20:00,1.54657,1.54665,1.5463,1.54644,680100003.0
2005-05-25 01:25:00,1.54634,1.54667,1.54607,1.54632,1146500003.0
2005-05-25 01:30:00,1.5465,1.54655,1.54618,1.54645,791700001.0
2005-05-25 01:35:00,1.54645,1.54658,1.54629,1.54645,1279100005.0
2005-05-25 01:40:00,1.5465,1.54658,1.54604,1.54638,910400000.0
2005-05-25 01:45:00,1.54632,1.54658,1.54584,1.54652,1204899996.0
2005-05-25 01:50:00,1.54657,1.54669,1.5462,1.54649,717500004.0
2005-05-25 01:55:00,1.54648,1.54648,1.54583,1.54637,1119999994.0
2005-05-25 02:00:00,1.54645,1.54655,1.54614,1.54648,1531099997.0
2005-05-25 02:05:00,1.5465,1.54666,1.5462,1.5465,1293899984.0
2005-05-25 02:10:00,1.5464,1.54675,1.54628,1.54669,1095700000.0
2005-05-25 02:15:00,1.54672,1.54694,1.5461,1.54682,1444399991.0
2005-05-25 02:20:00,1.54683,1.54695,1.54604,1.54678,1592900009.0
2005-05-25 02:25:00,1.54662,1.54675,1.54632,1.54663,1203600005.0
2005-05-25 02:30:00,1.54631,1.5467,1.54567,1.54612,1014299994.0
2005-05-25 02:35:00,1.5465,1.54666,1.5463,1.54645,1237600001.0
2005-05-25 02:40:00,1.54649,1.5468,1.54637,1.54668,1192100000.0
2005-05-25 02:45:00,1.54674,1.54683,1.54616,1.54676,1067299995.0
2005-05-25 02:50:00,1.5467,1.54678,1.54629,1.54645,1111700004.0
2005-05-25 02:55:00,1.54642,1.54673,1.54622,1.54639,1124700009.0
2005-05-25 03:00:00,1.5466,1.54666,1.54603,1.54661,1045699996.0
2005-05-25 03:05:00,1.5466,1.54675,1.54602,1.54643,996600000.0
2005-05-25 03:10:00,1.5467,1.54678,1.54604,1.54675,1161200005.0
2005-05-25 03:15:00,1.54656,1.54678,1.54644,1.54668,932300003.0
2005-05-25 03:20:00,1.54661,1.5468,1.54616,1.54675,1089800000.0
2005-05-25 03:25:00,1.54657,1.54681,1.5465,1.54667,1016500005.0
2005-05-25 03:30:00,1.54673,1.54685,1.546,1.54678,1495799993.0
2005-05-25 03:35:00,1.54658,1.54675,1.54614,1.54643,697200003.0
2005-05-25 03:40:00,1.54675,1.54675,1.5463,1.5465,1271300008.0
2005-05-25 03:45:00,1.54646,1.54649,1.54613,1.54634,967900002.0
2005-05-25 03:50:00,1.54633,1.54638,1.54593,1.5463,1328700001.0
2005-05-25 03:55:00,1.54605,1.54639,1.54572,1.54619,1164400007.0
2005-05-25 04:00:00,1.54624,1.54643,1.54586,1.5463,1241399997.0
2005-05-25 04:05:00,1.5463,1.54649,1.54608,1.54641,1381999997.0
2005-05-25 04:10:00,1.54642,1.54647,1.54576,1.5464,1181200015.0
2005-05-25 04:15:00,1.54607,1.54648,1.54583,1.5462,1027800010.0
2005-05-25 04:20:00,1.54631,1.54648,1.54599,1.5464,1380000009.0
2005-05-25 04:25:00,1.54638,1.54645,1.5458,1.54635,1064999997.0
2005-05-25 04:30:00,1.54588,1.54655,1.54575,1.54639,1172999996.0
2005-05-25 04:35:00,1.54626,1.54648,1.54603,1.5463,1485600006.0
2005-05-25 04:40:00,1.54631,1.54646,1.5461,1.54622,1241000002.0
2005-05-25 04:45:00,1.54612,1.54628,1.54579,1.5462,1171900003.0
2005-05-25 04:50:00,1.54619,1.54628,1.54576,1.54613,1266900002.0
2005-05-25 04:55:00,1.54597,1.54625,1.54595,1.5461,1447500000.0
2005-05-25 05:00:00,1.5462,1.54647,1.54574,1.54627,1430300014.0
2005-05-25 05:05:00,1.5462,1.54642,1.54573,1.54599,1184799999.0
2005-05-25 05:10:00,1.5462,1.54637,1.54568,1.5463,1352100007.0
2005-05-25 05:15:00,1.54588,1.54631,1.54588,1.54612,1130200000.0
2005-05-25 05:20:00,1.54603,1.54635,1.54538,1.54621,1415700005.0
2005-05-25 05:25:00,1.5461,1.54635,1.54595,1.54627,954000001.0
2005-05-25 05:30:00,1.5463,1.54662,1.54561,1.54627,1084700005.0
2005-05-25 05:35:00,1.5463,1.5465,1.5457,1.54582,890900005.0
2005-05-25 05:40:00,1.54616,1.54654,1.54595,1.54615,833000005.0
2005-05-25 05:45:00,1.5461,1.54628,1.54564,1.54612,1189599996.0
2005-05-25 05:50:00,1.54617,1.54625,1.54561,1.54571,1729700006.0
2005-05-25 05:55:00,1.54605,1.54615,1.54551,1.54559,1084499993.0
2005-05-25 06:00:00,1.5461,1.54618,1.54588,1.54597,1357500004.0
2005-05-25 06:05:00,1.54597,1.54622,1.54584,1.54608,1639200003.0
2005-05-25 06:10:00,1.5461,1.54618,1.54554,1.54597,1016699998.0
2005-05-25 06:15:00,1.5461,1.54621,1.54554,1.54593,1269500004.0
2005-05-25 06:20:00,1.54613,1.54625,1.54591,1.54614,1320900003.0
2005-05-25 06:25:00,1.5462,1.54628,1.54588,1.54618,974400004.0
2005-05-25 06:30:00,1.54604,1.54625,1.54566,1.54617,660600003.0
2005-05-25 06:35:00,1.54617,1.54635,1.54577,1.54632,1192700015.0
2005-05-25 06:40:00,1.54616,1.54635,1.54561,1.54628,1113700002.0
2005-05-25 06:45:00,1.54602,1.54625,1.5456,1.54605,1318000008.0
2005-05-25 06:50:00,1.54617,1.54628,1.54554,1.5462,1432000010.0
2005-05-25 06:55:00,1.546,1.54625,1.54567,1.54607,1161799999.0
2005-05-25 07:00:00,1.5462,1.54629,1.54554,1.54614,1616300000.0
2005-05-25 07:05:00,1.54607,1.54627,1.54593,1.54593,880100000.0
2005-05-25 07:10:00,1.54597,1.54623,1.54552,1.54574,868599992.0
2005-05-25 07:15:00,1.546,1.54615,1.5455,1.54585,1436799996.0
2005-05-25 07:20:00,1.54586,1.54608,1.54547,1.54583,1170500010.0
2005-05-25 07:25:00,1.54585,1.54625,1.54585,1.54594,1437800002.0
2005-05-25 07:30:00,1.54562,1.54612,1.54562,1.54603,1625099991.0
2005-05-25 07:35:00,1.54587,1.54615,1.5458,1.54581,1395500013.0
2005-05-25 07:40:00,1.54576,1.54612,1.54565,1.54606,1405999998.0
2005-05-25 07:45:00,1.54598,1.54605,1.54584,1.546,1279900007.0
2005-05-25 07:50:00,1.54601,1.5461,1.5457,1.54607,1250500003.0
2005-05-25 07:55:00,1.54588,1.54623,1.54553,1.54601,1379600006.0
2005-05-25 08:00:00,1.54591,1.54613,1.54549,1.5459,966400002.0
2005-05-25 08:05:00,1.54605,1.54614,1.5458,1.54603,1069199999.0
2005-05-25 08:10:00,1.54572,1.54615,1.54572,1.54603,1082099994.0
2005-05-25 08:15:00,1.54597,1.54623,1.54584,1.54623,901200011.0
2005-05-25 08:20:00,1.54568,1.54629,1.54551,1.54601,1638700002.0
2005-05-25 08:25:00,1.54617,1.54631,1.54592,1.54627,1181900000.0
2005-05-25 08:30:00,1.54624,1.54645,1.54611,1.54626,1166600001.0
2005-05-25 08:35:00,1.5463,1.54635,1.54576,1.54635,749300007.0
2005-05-25 08:40:00,1.54617,1.54635,1.54613,1.54632,1077900000.0
2005-05-25 08:45:00,1.54635,1.54635,1.5459,1.54612,1373599994.0
2005-05-25 08:50:00,1.54615,1.54634,1.54604,1.54614,902100000.0
2005-05-25 08:55:00,1.54623,1.54635,1.54608,1.54623,805000000.0
2005-05-25 09:00:00,1.54618,1.54658,1.54576,1.54607,1101499995.0
2005-05-25 09:05:00,1.54585,1.54643,1.54563,1.54587,993800003.0
2005-05-25 09:10:00,1.54596,1.54635,1.54573,1.54599,1362200000.0
2005-05-25 09:15:00,1.54601,1.54624,1.54549,1.54615,1671500000.0
2005-05-25 09:20:00,1.54648,1.54648,1.546,1.5461,790800002.0
2005-05-25 09:25:00,1.54597,1.54624,1.54581,1.54586,1435499995.0
2005-05-25 09:30:00,1.54605,1.54605,1.5456,1.54565,1121600005.0
2005-05-25 09:35:00,1.5458,1.54599,1.54563,1.54587,1315299993.0
2005-05-25 09:40:00,1.54561,1.54606,1.54542,1.54595,1099000000.0
2005-05-25 09:45:00,1.54603,1.54629,1.54589,1.54629,1214800002.0
2005-05-25 09:50:00,1.54621,1.54627,1.54551,1.5457,1321500010.0
2005-05-25 09:55:00,1.5457,1.54577,1.54532,1.54533,1406000000.0
2005-05-25 10:00:00,1.54537,1.5456,1.54521,1.54547,1305599997.0
2005-05-25 10:05:00,1.54517,1.54551,1.54469,1.5453,1612900004.0
2005-05-25 10:10:00,1.5454,1.54545,1.54512,1.54535,1469300011.0
2005-05-25 10:15:00,1.54528,1.54549,1.54517,1.54536,1325600001.0
2005-05-25 10:20:00,1.54537,1.54548,1.5451,1.54534,1274300002.0
2005-05-25 10:25:00,1.54543,1.54548,1.54508,1.54531,1379300012.0
2005-05-25 10:30:00,1.54516,1.54545,1.54511,1.54525,1051599995.0
2005-05-25 10:35:00,1.54526,1.54543,1.54516,1.54535,1542000002.0
2005-05-25 10:40:00,1.54527,1.54545,1.54496,1.5454,1457600003.0
2005-05-25 10:45:00,1.54545,1.54554,1.5452,1.54549,1018400004.0
2005-05-25 10:50:00,1.54505,1.54555,1.54457,1.54517,1849100002.0
2005-05-25 10:55:00,1.54545,1.54559,1.54527,1.54542,1355500001.0
2005-05-25 11:00:00,1.54543,1.54553,1.54477,1.54535,1519299999.0
2005-05-25 11:05:00,1.54546,1.54554,1.54519,1.54537,816599995.0
2005-05-25 11:10:00,1.5454,1.54559,1.54522,1.54555,1147600001.0
2005-05-25 11:15:00,1.5455,1.54562,1.54483,1.54555,1312599999.0
2005-05-25 11:20:00,1.5455,1.54568,1.54539,1.5456,1673600002.0
2005-05-25 11:25:00,1.54552,1.54576,1.54542,1.54544,1254000000.0
2005-05-25 11:30:00,1.5456,1.54565,1.54478,1.54557,1576199999.0
2005-05-25 11:35:00,1.54543,1.54569,1.54514,1.54537,1579100003.0
2005-05-25 11:40:00,1.54536,1.54558,1.5452,1.54558,1488099997.0
2005-05-25 11:45:00,1.54556,1.54557,1.54468,1.54535,1656100006.0
2005-05-25 11:50:00,1.5454,1.54555,1.54515,1.5452,1656499993.0
2005-05-25 11:55:00,1.54517,1.54556,1.54517,1.54542,1350200008.0
2005-05-25 12:00:00,1.54559,1.54583,1.5454,1.54567,1238800008.0
2005-05-25 12:05:00,1.54567,1.54575,1.54525,1.54552,1306900001.0
2005-05-25 12:10:00,1.54548,1.54557,1.54527,1.54542,1359599990.0
2005-05-25 12:15:00,1.54541,1.54555,1.54531,1.54549,1199499995.0
2005-05-25 12:20:00,1.5453,1.54555,1.54485,1.54553,823400001.0
2005-05-25 12:25:00,1.54546,1.54555,1.54524,1.54524,1615600006.0
2005-05-25 12:30:00,1.54539,1.54587,1.54522,1.54585,1215400001.0
2005-05-25 12:35:00,1.54586,1.54603,1.54566,1.54603,1115799998.0
2005-05-25 12:40:00,1.54615,1.54631,1.54582,1.54606,1116500008.0
2005-05-25 12:45:00,1.54595,1.54612,1.54571,1.54588,1318100006.0
2005-05-25 12:50:00,1.54559,1.54589,1.54527,1.54583,1693999999.0
2005-05-25 12:55:00,1.54601,1.54641,1.54577,1.54589,1569199998.0
2005-05-25 13:00:00,1.54587,1.546,1.54558,1.54571,1018499999.0
2005-05-25 13:05:00,1.54574,1.5461,1.54566,1.54605,874899992.0
2005-05-25 13:10:00,1.54596,1.54611,1.54575,1.54596,1346100007.0
2005-05-25 13:15:00,1.54599,1.54602,1.54563,1.54581,1198600011.0
2005-05-25 13:20:00,1.54596,1.54603,1.54566,1.54584,1433600014.0
2005-05-25 13:25:00,1.54579,1.54598,1.54555,1.54569,1586300005.0
2005-05-25 13:30:00,1.54569,1.54588,1.54546,1.54555,1437800006.0
2005-05-25 13:35:00,1.5456,1.54582,1.54506,1.54551,1469899997.0
2005-05-25 13:40:00,1.54572,1.54583,1.54543,1.5458,1020099999.0
2005-05-25 13:45:00,1.54578,1.54591,1.54546,1.54567,1528300008.0
2005-05-25 13:50:00,1.54558,1.54573,1.54544,1.54564,1300300001.0
2005-05-25 13:55:00,1.54509,1.54577,1.54509,1.54567,1564199995.0
2005-05-25 14:00:00,1.54567,1.54578,1.54527,1.54562,1238000004.0
2005-05-25 14:05:00,1.5456,1.54573,1.5453,1.5454,1380500002.0
2005-05-25 14:10:00,1.54538,1.54558,1.54524,1.54532,1516499994.0
2005-05-25 14:15:00,1.5454,1.54571,1.5454,1.5455,1095000006.0
2005-05-25 14:20:00,1.54546,1.54565,1.5453,1.54549,1815200012.0
2005-05-25 14:25:00,1.54558,1.54579,1.54526,1.54567,1569500005.0
2005-05-25 14:30:00,1.54563,1.54576,1.54525,1.54564,1606500010.0
2005-05-25 14:35:00,1.54542,1.54575,1.54531,1.5456,1090299999.0
2005-05-25 14:40:00,1.54581,1.54584,1.54554,1.54574,1428599994.0
2005-05-25 14:45:00,1.54573,1.54589,1.54558,1.54572,1046300009.0
2005-05-25 14:50:00,1.54592,1.54592,1.54552,1.54579,1534700005.0
2005-05-25 14:55:00,1.54565,1.54588,1.54553,1.54573,1295200010.0
2005-05-25 15:00:00,1.54569,1.54592,1.54554,1.5457,1584099996.0
2005-05-25 15:05:00,1.54563,1.54584,1.54542,1.54542,1053399996.0
2005-05-25 15:10:00,1.54549,1.54568,1.5454,1.54567,996399999.0
2005-05-25 15:15:00,1.54557,1.54572,1.54534,1.54545,1429900007.0
2005-05-25 15:20:00,1.54554,1.5458,1.54545,1.54555,1589000007.0
2005-05-25 15:25:00,1.54568,1.5458,1.54539,1.54539,1297700008.0
2005-05-25 15:30:00,1.54555,1.54581,1.54526,1.54543,1230200001.0
2005-05-25 15:35:00,1.54553,1.54561,1.54522,1.54548,1101900002.0
2005-05-25 15:40:00,1.54555,1.54559,1.5453,1.54557,1011000002.0
2005-05-25 15:45:00,1.54538,1.54563,1.54523,1.5454,1635799992.0
2005-05-25 15:50:00,1.54528,1.54552,1.54521,1.54546,1247200008.0
2005-05-25 15:55:00,1.54531,1.54553,1.5452,1.54529,1500700003.0
2005-05-25 16:00:00,1.54527,1.54561,1.54509,1.54561,1861700007.0
2005-05-25 16:05:00,1.54553,1.54553,1.54525,1.54547,1548100006.0
2005-05-25 16:10:00,1.54559,1.54563,1.545,1.54537,1396400010.0
2005-05-25 16:15:00,1.54513,1.54559,1.54486,1.54538,1671800008.0
2005-05-25 16:20:00,1.54542,1.54571,1.54513,1.5456,1410300003.0
2005-05-25 16:25:00,1.54559,1.54573,1.54541,1.54568,1207599996.0
2005-05-25 16:30:00,1.54552,1.54571,1.54526,1.54551,682999999.0
2005-05-25 16:35:00,1.54548,1.54559,1.54524,1.54547,1281300002.0
2005-05-25 16:40:00,1.54529,1.54562,1.54525,1.54562,1282199998.0
2005-05-25 16:45:00,1.54557,1.54561,1.54521,1.5453,1337300002.0
2005-05-25 16:50:00,1.54534,1.54553,1.54509,1.54526,1258800004.0
2005-05-25 16:55:00,1.54542,1.54558,1.54509,1.5454,1063099999.0
2005-05-25 17:00:00,1.54518,1.54542,1.54493,1.5451,1573999999.0
2005-05-25 17:05:00,1.54514,1.54535,1.54497,1.54528,1121200004.0
2005-05-25 17:10:00,1.54528,1.54545,1.54451,1.5454,1475099997.0
2005-05-25 17:15:00,1.5453,1.54551,1.54516,1.54539,1428300000.0
2005-05-25 17:20:00,1.54545,1.54545,1.54513,1.54535,1229900004.0
2005-05-25 17:25:00,1.54532,1.54545,1.5451,1.54536,1216700009.0
2005-05-25 17:30:00,1.54525,1.54545,1.54508,1.54545,1266400005.0
2005-05-25 17:35:00,1.54543,1.54544,1.54501,1.54535,1008999998.0
2005-05-25 17:40:00,1.54531,1.54546,1.54508,1.54545,1451999996.0
2005-05-25 17:45:00,1.54538,1.54544,1.54509,1.54537,1255800008.0
2005-05-25 17:50:00,1.54527,1.54543,1.54509,1.54529,1307900001.0
2005-05-25 17:55:00,1.54526,1.54558,1.54478,1.54537,1471100001.0
2005-05-25 18:00:00,1.54536,1.5457,1.54518,1.5457,8240099988.0
2005-05-25 18:05:00,1.5455,1.54566,1.54528,1.54535,6065699991.0
2005-05-25 18:10:00,1.54538,1.5455,1.54514,1.5455,5672600009.0
2005-05-25 18:15:00,1.5454,1.54555,1.54515,1.54544,5387900000.0
2005-05-25 18:20:00,1.54548,1.54555,1.54528,1.5455,2706399996.0
2005-05-25 18:25:00,1.5457,1.5461,1.5455,1.54582,6234600022.0
2005-05-25 18:30:00,1.54563,1.5461,1.54556,1.5459,7190000010.0
2005-05-25 18:35:00,1.54585,1.54593,1.54556,1.54577,8013900010.0
2005-05-25 18:40:00,1.5459,1.54595,1.54516,1.54538,5022500017.0
2005-05-25 18:45:00,1.54585,1.54588,1.54505,1.54585,2709400011.0
2005-05-25 18:50:00,1.5457,1.54588,1.54555,1.54583,5132699998.0
2005-05-25 18:55:00,1.54579,1.54588,1.54493,1.54538,5755500007.0
2005-05-25 19:00:00,1.54579,1.5459,1.54541,1.54588,2384500001.0
2005-05-25 19:05:00,1.54595,1.54606,1.54571,1.54598,6351400004.0
2005-05-25 19:10:00,1.54594,1.54613,1.54568,1.54578,4093600014.0
2005-05-25 19:15:00,1.54583,1.54604,1.5456,1.54583,4257799997.0
2005-05-25 19:20:00,1.54587,1.546,1.5456,1.54565,3266400012.0
2005-05-25 19:25:00,1.54562,1.54575,1.54516,1.54548,4823000012.0
2005-05-25 19:30:00,1.5458,1.54597,1.54499,1.54542,4969300008.0
2005-05-25 19:35:00,1.54587,1.54603,1.54554,1.54561,3764300012.0
2005-05-25 19:40:00,1.54583,1.54597,1.54525,1.54553,3013400005.0
2005-05-25 19:45:00,1.54568,1.54603,1.54563,1.54588,2824000010.0
2005-05-25 19:50:00,1.54574,1.54603,1.54571,1.5458,1814200003.0
2005-05-25 19:55:00,1.54598,1.54606,1.54516,1.54562,6025000016.0
2005-05-25 20:00:00,1.54598,1.54605,1.5452,1.54605,2500999995.0
2005-05-25 20:05:00,1.54594,1.54623,1.54586,1.5461,3060800010.0
2005-05-25 20:10:00,1.54602,1.54628,1.546,1.5462,3828199988.0
2005-05-25 20:15:00,1.54608,1.5463,1.54539,1.5463,3275099995.0
2005-05-25 20:20:00,1.54619,1.5463,1.54554,1.54589,2842100007.0
2005-05-25 20:25:00,1.54619,1.54638,1.54578,1.54606,3410200008.0
2005-05-25 20:30:00,1.5465,1.54667,1.54618,1.54647,1722500008.0
2005-05-25 20:35:00,1.54665,1.5467,1.54624,1.54642,4903599987.0
2005-05-25 20:40:00,1.5465,1.54655,1.54611,1.54626,4334400009.0
2005-05-25 20:45:00,1.54628,1.54649,1.54571,1.5459,3986199984.0
2005-05-25 20:50:00,1.54596,1.54605,1.54577,1.546,5852700020.0
2005-05-25 20:55:00,1.54602,1.5461,1.54593,1.5461,2331900000.0
2005-05-25 21:00:00,1.5459,1.5461,1.54559,1.54563,5024699996.0
2005-05-25 21:05:00,1.5459,1.54595,1.54533,1.54577,2791100006.0
2005-05-25 21:10:00,1.54585,1.54585,1.5456,1.54571,4304600013.0
2005-05-25 21:15:00,1.54575,1.54576,1.54513,1.54565,4238900011.0
2005-05-25 21:20:00,1.5459,1.54593,1.5456,1.54582,5468200007.0
2005-05-25 21:25:00,1.54579,1.54585,1.54532,1.5458,3383000005.0
2005-05-25 21:30:00,1.54574,1.54574,1.5454,1.54558,4806600003.0
2005-05-25 21:35:00,1.54559,1.54581,1.54554,1.54555,2242299993.0
2005-05-25 21:40:00,1.54556,1.54577,1.54515,1.5457,4298499988.0
2005-05-25 21:45:00,1.54568,1.54578,1.54487,1.54548,4608000016.0
2005-05-25 21:50:00,1.54549,1.54582,1.54542,1.54563,2859700001.0
2005-05-25 21:55:00,1.5457,1.54585,1.54522,1.5458,3736600006.0
2005-05-25 22:00:00,1.54516,1.54588,1.54511,1.5455,3417100020.0
2005-05-25 22:05:00,1.54584,1.54593,1.54539,1.5456,2000300003.0
2005-05-25 22:10:00,1.54565,1.54583,1.54474,1.54578,1945700009.0
2005-05-25 22:15:00,1.5456,1.54583,1.545,1.5457,2150200012.0
2005-05-25 22:20:00,1.54565,1.54577,1.54546,1.54563,1867600001.0
2005-05-25 22:25:00,1.545,1.5457,1.54488,1.54559,3229800017.0
2005-05-25 22:30:00,1.54565,1.54575,1.54473,1.5456,2000400005.0
2005-05-25 22:35:00,1.54558,1.54569,1.54502,1.54555,2580100012.0
2005-05-25 22:40:00,1.54556,1.54574,1.54532,1.5455,3653899995.0
2005-05-25 22:45:00,1.54552,1.5458,1.54521,1.54551,1882700009.0
2005-05-25 22:50:00,1.54575,1.54583,1.54528,1.54534,1794499999.0
2005-05-25 22:55:00,1.54542,1.54565,1.54505,1.5451,1751799995.0
2005-05-25 23:00:00,1.54505,1.54555,1.54465,1.54529,1628399999.0
2005-05-25 23:05:00,1.54552,1.54554,1.54483,1.54504,1675400002.0
2005-05-25 23:10:00,1.54483,1.54545,1.54474,1.54492,1921500010.0
2005-05-25 23:15:00,1.54527,1.54555,1.54474,1.54489,1512600002.0
2005-05-25 23:20:00,1.54553,1.54565,1.54496,1.54551,916399999.0
2005-05-25 23:25:00,1.54498,1.54557,1.54485,1.54527,1603599998.0
2005-05-25 23:30:00,1.54553,1.54575,1.54508,1.5457,1562699995.0
2005-05-25 23:35:00,1.54565,1.54597,1.54565,1.54596,816800006.0
2005-05-25 23:40:00,1.54584,1.546,1.54532,1.54583,1493700006.0
2005-05-25 23:45:00,1.54567,1.54597,1.54565,1.54585,630100006.0
2005-05-25 23:50:00,1.5459,1.54605,1.54568,1.5459,1073700001.0
2005-05-25 23:55:00,1.54553,1.54608,1.54534,1.54584,1148399996.0
2005-05-26 00:00:00,1.546,1.54608,1.5455,1.54608,506599998.0
2005-05-26 00:05:00,1.5461,1.54621,1.54529,1.54537,876300001.0
2005-05-26 00:10:00,1.54615,1.54621,1.54592,1.5461,881199999.0
2005-05-26 00:15:00,1.5461,1.54618,1.54552,1.54598,1181000003.0
2005-05-26 00:20:00,1.54594,1.54634,1.54581,1.54587,1576300000.0
2005-05-26 00:25:00,1.54542,1.54615,1.54542,1.54571,891399997.0
2005-05-26 00:30:00,1.54615,1.54622,1.54561,1.54564,1111499998.0
2005-05-26 00:35:00,1.5461,1.54615,1.54553,1.54608,1018900004.0
2005-05-26 00:40:00,1.54615,1.54617,1.54548,1.546,1033800005.0
2005-05-26 00:45:00,1.54596,1.54617,1.54529,1.54601,1174100006.0
2005-05-26 00:50:00,1.54589,1.54605,1.54536,1.54579,1407699996.0
2005-05-26 00:55:00,1.54585,1.54605,1.54542,1.54554,1350999995.0
2005-05-26 01:00:00,1.54593,1.54605,1.54545,1.54558,1204100007.0
2005-05-26 01:05:00,1.546,1.54608,1.54534,1.54598,1336699995.0
2005-05-26 01:10:00,1.54598,1.54608,1.54523,1.54599,1073500011.0
2005-05-26 01:15:00,1.54598,1.54608,1.54541,1.54573,1077900007.0
2005-05-26 01:20:00,1.54605,1.54617,1.54577,1.54617,674600007.0
2005-05-26 01:25:00,1.54603,1.54618,1.54584,1.54584,1088400005.0
2005-05-26 01:30:00,1.54589,1.54623,1.54569,1.54601,1009800004.0
2005-05-26 01:35:00,1.54552,1.5462,1.54549,1.54605,1064300003.0
2005-05-26 01:40:00,1.54619,1.54641,1.54567,1.54639,858099999.0
2005-05-26 01:45:00,1.54635,1.54658,1.54618,1.54658,1028300011.0
2005-05-26 01:50:00,1.54654,1.54662,1.5463,1.54642,856300006.0
2005-05-26 01:55:00,1.5465,1.54664,1.54626,1.54657,1201000007.0
2005-05-26 02:00:00,1.54646,1.54663,1.54624,1.54654,1222099992.0
2005-05-26 02:05:00,1.54642,1.54661,1.54614,1.5465,1325900009.0
2005-05-26 02:10:00,1.5464,1.54658,1.54635,1.54655,838000001.0
2005-05-26 02:15:00,1.54635,1.5465,1.54622,1.54646,440600002.0
2005-05-26 02:20:00,1.54639,1.54661,1.54549,1.54648,1654700005.0
2005-05-26 02:25:00,1.54656,1.54656,1.54611,1.54645,1288600003.0
2005-05-26 02:30:00,1.5461,1.54653,1.5461,1.54637,1236799994.0
2005-05-26 02:35:00,1.54651,1.54656,1.54614,1.5463,1251500002.0
2005-05-26 02:40:00,1.54639,1.54648,1.54612,1.54635,1308099998.0
2005-05-26 02:45:00,1.54593,1.54638,1.54575,1.54628,1095900005.0
2005-05-26 02:50:00,1.54627,1.54645,1.54578,1.54594,1282400009.0
2005-05-26 02:55:00,1.54627,1.54655,1.54609,1.5464,1455499996.0
2005-05-26 03:00:00,1.5465,1.54655,1.54616,1.54627,1044899995.0
2005-05-26 03:05:00,1.5463,1.5463,1.54529,1.54546,1293999994.0
2005-05-26 03:10:00,1.54592,1.54607,1.54571,1.54597,924700000.0
2005-05-26 03:15:00,1.54586,1.54606,1.54542,1.54575,929300005.0
2005-05-26 03:20:00,1.54588,1.54595,1.5453,1.54595,852299990.0
2005-05-26 03:25:00,1.5458,1.54597,1.54575,1.54597,390600000.0
2005-05-26 03:30:00,1.54576,1.54608,1.54576,1.54592,1107800002.0
2005-05-26 03:35:00,1.5459,1.54613,1.54542,1.54605,886700001.0
2005-05-26 03:40:00,1.54608,1.5462,1.54547,1.54613,1439200001.0
2005-05-26 03:45:00,1.54609,1.54615,1.54561,1.54598,1081500007.0
2005-05-26 03:50:00,1.54602,1.54619,1.54556,1.54593,1002300005.0
2005-05-26 03:55:00,1.54599,1.54608,1.54539,1.54592,1477599998.0
2005-05-26 04:00:00,1.54598,1.54608,1.54537,1.54563,982900000.0
2005-05-26 04:05:00,1.546,1.54608,1.54567,1.54593,1387699998.0
2005-05-26 04:10:00,1.5461,1.54615,1.54535,1.54552,1537399999.0
2005-05-26 04:15:00,1.5461,1.54615,1.5455,1.54591,1025500007.0
2005-05-26 04:20:00,1.54612,1.54618,1.54547,1.546,1311700004.0
2005-05-26 04:25:00,1.54592,1.54615,1.54563,1.54592,1254400002.0
2005-05-26 04:30:00,1.54603,1.54615,1.54577,1.546,502500003.0
2005-05-26 04:35:00,1.54609,1.54615,1.54577,1.54586,1206299997.0
2005-05-26 04:40:00,1.54602,1.54649,1.54594,1.5462,1218899995.0
2005-05-26 04:45:00,1.54619,1.5464,1.54598,1.5463,1869500003.0
2005-05-26 04:50:00,1.54613,1.5463,1.54571,1.54615,859399999.0
2005-05-26 04:55:00,1.54625,1.54635,1.54568,1.5463,988400001.0
2005-05-26 05:00:00,1.5463,1.54635,1.54568,1.54597,1128300006.0
2005-05-26 05:05:00,1.5462,1.54637,1.5461,1.54616,961300000.0
2005-05-26 05:10:00,1.54631,1.54638,1.54565,1.54569,1341400002.0
2005-05-26 05:15:00,1.54628,1.54635,1.54606,1.54623,573600006.0
2005-05-26 05:20:00,1.54628,1.54635,1.54584,1.54621,1366999997.0
2005-05-26 05:25:00,1.54598,1.54635,1.54568,1.54635,985099998.0
2005-05-26 05:30:00,1.5463,1.54637,1.54547,1.54566,889999999.0
2005-05-26 05:35:00,1.5462,1.54637,1.54559,1.54583,1468800013.0
2005-05-26 05:40:00,1.54626,1.54635,1.54609,1.54621,620799999.0
2005-05-26 05:45:00,1.54613,1.54632,1.54594,1.54594,1178400000.0
2005-05-26 05:50:00,1.54617,1.54628,1.5455,1.54615,1837900010.0
2005-05-26 05:55:00,1.54592,1.54633,1.54554,1.5463,1146200006.0
2005-05-26 06:00:00,1.54615,1.54629,1.54548,1.5461,1383800000.0
2005-05-26 06:05:00,1.5455,1.54628,1.5455,1.54618,1893400008.0
2005-05-26 06:10:00,1.5462,1.54628,1.54564,1.54615,1264700006.0
2005-05-26 06:15:00,1.54564,1.54634,1.54544,1.5459,1153200004.0
2005-05-26 06:20:00,1.54617,1.54625,1.54548,1.54625,1294700003.0
2005-05-26 06:25:00,1.54606,1.54638,1.54582,1.54621,1166600002.0
2005-05-26 06:30:00,1.5462,1.54624,1.54593,1.54612,994600005.0
2005-05-26 06:35:00,1.54606,1.54622,1.54583,1.54599,832199999.0
2005-05-26 06:40:00,1.5461,1.54631,1.54561,1.54591,1177500001.0
2005-05-26 06:45:00,1.54594,1.54609,1.54551,1.54588,911199995.0
2005-05-26 06:50:00,1.54574,1.54608,1.54557,1.54562,1111000000.0
2005-05-26 06:55:00,1.54566,1.54573,1.54534,1.54554,1605800015.0
2005-05-26 07:00:00,1.54548,1.54555,1.54509,1.54545,1473299999.0
2005-05-26 07:05:00,1.54533,1.54543,1.54502,1.54533,1189500006.0
2005-05-26 07:10:00,1.54523,1.54535,1.54504,1.54519,1060499999.0
2005-05-26 07:15:00,1.5451,1.54536,1.54488,1.54514,911700004.0
2005-05-26 07:20:00,1.54527,1.54537,1.54467,1.54504,1068399997.0
2005-05-26 07:25:00,1.54504,1.54525,1.54494,1.54517,1050800001.0
2005-05-26 07:30:00,1.54509,1.54527,1.54495,1.54519,1021899999.0
2005-05-26 07:35:00,1.54518,1.54525,1.54498,1.5452,766200000.0
2005-05-26 07:40:00,1.54517,1.54546,1.54494,1.54511,1551600008.0
2005-05-26 07:45:00,1.54517,1.54522,1.54495,1.545,1361000000.0
2005-05-26 07:50:00,1.54505,1.54526,1.54485,1.54518,1188000003.0
2005-05-26 07:55:00,1.54513,1.54528,1.54489,1.54491,1311300002.0
2005-05-26 08:00:00,1.54502,1.54525,1.54491,1.54519,1460200004.0
2005-05-26 08:05:00,1.54527,1.54554,1.5449,1.54541,1587599998.0
2005-05-26 08:10:00,1.54525,1.54553,1.54504,1.54539,1245500006.0
2005-05-26 08:15:00,1.54514,1.54538,1.54488,1.54536,1279800002.0
2005-05-26 08:20:00,1.54534,1.54544,1.54433,1.5445,1156499997.0
2005-05-26 08:25:00,1.54447,1.5445,1.54405,1.54424,1158100004.0
2005-05-26 08:30:00,1.5443,1.54441,1.54406,1.54427,1164999996.0
2005-05-26 08:35:00,1.54443,1.54473,1.54416,1.54465,741700002.0
2005-05-26 08:40:00,1.54462,1.54483,1.54435,1.54483,1702800009.0
2005-05-26 08:45:00,1.54518,1.54553,1.54452,1.54489,1596400001.0
2005-05-26 08:50:00,1.54492,1.54543,1.54475,1.54517,1429599989.0
2005-05-26 08:55:00,1.54539,1.54561,1.54527,1.54536,839800002.0
2005-05-26 09:00:00,1.54519,1.54532,1.5446,1.54523,1009300006.0
2005-05-26 09:05:00,1.54529,1.54536,1.54507,1.54522,1439099999.0
2005-05-26 09:10:00,1.5451,1.54533,1.54461,1.54523,1348500005.0
2005-05-26 09:15:00,1.5452,1.54531,1.54502,1.54508,695099999.0
2005-05-26 09:20:00,1.54518,1.5453,1.54423,1.54519,1056100007.0
2005-05-26 09:25:00,1.54527,1.54528,1.54498,1.54512,1364900003.0
2005-05-26 09:30:00,1.54529,1.54561,1.54523,1.54534,1268100002.0
2005-05-26 09:35:00,1.54549,1.54565,1.54504,1.54521,1439000008.0
2005-05-26 09:40:00,1.54522,1.54542,1.54487,1.54487,1450900011.0
2005-05-26 09:45:00,1.54503,1.5452,1.54457,1.54477,1339099998.0
2005-05-26 09:50:00,1.54492,1.54503,1.54454,1.54467,943100003.0
2005-05-26 09:55:00,1.54465,1.54495,1.54455,1.54471,1240300002.0
2005-05-26 10:00:00,1.54476,1.54495,1.54464,1.54485,1147600007.0
2005-05-26 10:05:00,1.5448,1.54506,1.54424,1.5449,1448700001.0
2005-05-26 10:10:00,1.54492,1.545,1.54449,1.54467,1473799999.0
2005-05-26 10:15:00,1.54435,1.54475,1.54409,1.54468,1527800000.0
2005-05-26 10:20:00,1.54473,1.54515,1.54461,1.54513,1265299999.0
2005-05-26 10:25:00,1.5451,1.54523,1.5447,1.54502,1356400012.0
2005-05-26 10:30:00,1.54503,1.54523,1.54481,1.54515,1406099998.0
2005-05-26 10:35:00,1.54501,1.54524,1.54494,1.54517,1339100007.0
2005-05-26 10:40:00,1.54517,1.54531,1.54481,1.54517,1482299998.0
2005-05-26 10:45:00,1.54515,1.54525,1.54486,1.5452,993700005.0
2005-05-26 10:50:00,1.545,1.54533,1.54459,1.54528,1682000006.0
2005-05-26 10:55:00,1.54523,1.54542,1.5451,1.54535,1742600000.0
2005-05-26 11:00:00,1.54543,1.54554,1.54496,1.54528,1085800000.0
2005-05-26 11:05:00,1.54519,1.54557,1.54519,1.54549,1002599991.0
2005-05-26 11:10:00,1.54542,1.54556,1.54517,1.54542,1317599998.0
2005-05-26 11:15:00,1.54532,1.54601,1.54528,1.54598,1160800005.0
2005-05-26 11:20:00,1.54582,1.54594,1.5456,1.54583,1432899998.0
2005-05-26 11:25:00,1.5458,1.54634,1.5455,1.54617,1202200001.0
2005-05-26 11:30:00,1.54638,1.54691,1.54634,1.54671,1738500019.0
2005-05-26 11:35:00,1.54656,1.54768,1.54653,1.54754,1287500003.0
2005-05-26 11:40:00,1.54761,1.54766,1.54704,1.54712,1386600003.0
2005-05-26 11:45:00,1.54715,1.54734,1.54687,1.54715,1382300001.0
2005-05-26 11:50:00,1.5471,1.54731,1.54689,1.54714,1881499992.0
2005-05-26 11:55:00,1.54717,1.54769,1.54699,1.54751,1732800011.0
2005-05-26 12:00:00,1.54759,1.54773,1.54727,1.54728,1439200003.0
2005-05-26 12:05:00,1.54747,1.54783,1.54707,1.54746,1441800015.0
2005-05-26 12:10:00,1.54738,1.54756,1.54677,1.54712,1873800001.0
2005-05-26 12:15:00,1.54752,1.54753,1.54725,1.54733,1174200004.0
2005-05-26 12:20:00,1.5473,1.54742,1.54692,1.54722,1345500002.0
2005-05-26 12:25:00,1.54718,1.54738,1.54697,1.54702,1635300006.0
2005-05-26 12:30:00,1.54708,1.54725,1.54677,1.54695,992799997.0
2005-05-26 12:35:00,1.54699,1.54755,1.54687,1.54737,1521799991.0
2005-05-26 12:40:00,1.54734,1.54754,1.54706,1.54735,1220400000.0
2005-05-26 12:45:00,1.54734,1.54749,1.54675,1.54689,1261000003.0
2005-05-26 12:50:00,1.54674,1.54698,1.54647,1.54692,1477300006.0
2005-05-26 12:55:00,1.54658,1.54705,1.54638,1.547,1428000013.0
2005-05-26 13:00:00,1.54689,1.5472,1.54689,1.54707,1196900006.0
2005-05-26 13:05:00,1.5471,1.54725,1.5469,1.54712,1039899994.0
2005-05-26 13:10:00,1.54716,1.54729,1.54689,1.54694,1364500004.0
2005-05-26 13:15:00,1.54699,1.5472,1.54678,1.54698,1759400011.0
2005-05-26 13:20:00,1.54722,1.5473,1.54687,1.54714,1203500011.0
2005-05-26 13:25:00,1.54704,1.54723,1.54675,1.54713,1699100002.0
2005-05-26 13:30:00,1.54701,1.5472,1.54681,1.54687,1595700003.0
2005-05-26 13:35:00,1.54688,1.54721,1.54678,1.54695,1645200001.0
2005-05-26 13:40:00,1.54705,1.54714,1.54678,1.54708,1268499998.0
2005-05-26 13:45:00,1.54695,1.54715,1.54684,1.54704,1335599993.0
2005-05-26 13:50:00,1.54708,1.54723,1.54689,1.54722,1332900008.0
2005-05-26 13:55:00,1.54725,1.54737,1.54696,1.54735,1375500004.0
2005-05-26 14:00:00,1.54737,1.54746,1.54691,1.5472,1674400002.0
2005-05-26 14:05:00,1.54739,1.54749,1.54712,1.54738,1400700014.0
2005-05-26 14:10:00,1.54741,1.54754,1.54687,1.54699,1524900000.0
2005-05-26 14:15:00,1.54687,1.54728,1.54679,1.54728,894700002.0
2005-05-26 14:20:00,1.5473,1.54753,1.54705,1.54729,1817100014.0
2005-05-26 14:25:00,1.54738,1.54738,1.54675,1.54701,1177200007.0
2005-05-26 14:30:00,1.54693,1.54745,1.54644,1.54742,1615399997.0
2005-05-26 14:35:00,1.54735,1.54851,1.54729,1.54811,1394100001.0
2005-05-26 14:40:00,1.54807,1.54828,1.54765,1.54781,1601999999.0
2005-05-26 14:45:00,1.54789,1.54803,1.54756,1.54764,1466100000.0
2005-05-26 14:50:00,1.54778,1.54786,1.54729,1.54749,1324600002.0
2005-05-26 14:55:00,1.54748,1.54792,1.54735,1.54765,1368100004.0
2005-05-26 15:00:00,1.54765,1.54768,1.5473,1.54738,1517100001.0
2005-05-26 15:05:00,1.54738,1.54755,1.5471,1.54741,1290200000.0
2005-05-26 15:10:00,1.54748,1.54769,1.54722,1.54747,1168100007.0
2005-05-26 15:15:00,1.54761,1.54766,1.54727,1.54745,1530400003.0
2005-05-26 15:20:00,1.5476,1.54769,1.54716,1.5474,1112200001.0
2005-05-26 15:25:00,1.5474,1.54752,1.54718,1.54735,1272400006.0
2005-05-26 15:30:00,1.5472,1.54756,1.54713,1.54729,617699999.0
2005-05-26 15:35:00,1.54741,1.54754,1.54712,1.54736,1230600005.0
2005-05-26 15:40:00,1.5474,1.54749,1.54711,1.54729,906299997.0
2005-05-26 15:45:00,1.54735,1.54751,1.54713,1.54736,1363199998.0
2005-05-26 15:50:00,1.54718,1.54743,1.54695,1.54714,1319800005.0
2005-05-26 15:55:00,1.54701,1.54719,1.54689,1.54703,1147600006.0
2005-05-26 16:00:00,1.54707,1.5473,1.54685,1.54719,1510699992.0
2005-05-26 16:05:00,1.54723,1.54742,1.54701,1.5473,1187000007.0
2005-05-26 16:10:00,1.54747,1.54764,1.54717,1.54757,1539499998.0
2005-05-26 16:15:00,1.54745,1.54765,1.54724,1.54765,1526900006.0
2005-05-26 16:20:00,1.54766,1.54766,1.54722,1.54735,1353200015.0
2005-05-26 16:25:00,1.54727,1.54744,1.54701,1.54737,1114099994.0
2005-05-26 16:30:00,1.547,1.54745,1.547,1.54732,921499994.0
2005-05-26 16:35:00,1.54727,1.5474,1.54693,1.54703,1043100001.0
2005-05-26 16:40:00,1.54705,1.54707,1.54651,1.54687,1085600005.0
2005-05-26 16:45:00,1.54698,1.547,1.54662,1.54672,1337700004.0
2005-05-26 16:50:00,1.54688,1.54695,1.5466,1.54661,1075200007.0
2005-05-26 16:55:00,1.54667,1.5468,1.54643,1.5468,1320500008.0
2005-05-26 17:00:00,1.5467,1.54705,1.54643,1.54643,1606100010.0
2005-05-26 17:05:00,1.54671,1.5469,1.54655,1.54675,1124300004.0
2005-05-26 17:10:00,1.54672,1.54691,1.54656,1.54678,1632399999.0
2005-05-26 17:15:00,1.54692,1.5472,1.5466,1.54716,1381899993.0
2005-05-26 17:20:00,1.54713,1.54719,1.54681,1.547,1312600006.0
2005-05-26 17:25:00,1.54697,1.54722,1.54658,1.54697,1202700002.0
2005-05-26 17:30:00,1.54693,1.54711,1.54664,1.5468,1000600004.0
2005-05-26 17:35:00,1.54672,1.54709,1.54662,1.54697,1220199992.0
2005-05-26 17:40:00,1.54704,1.5472,1.54644,1.54701,1576800013.0
2005-05-26 17:45:00,1.54695,1.54696,1.54662,1.54681,1115100000.0
2005-05-26 17:50:00,1.54676,1.54695,1.5466,1.54675,1252800003.0
2005-05-26 17:55:00,1.54691,1.54703,1.54649,1.54669,1087900003.0
2005-05-26 18:00:00,1.54677,1.5469,1.5467,1.5469,7791400039.0
2005-05-26 18:05:00,1.5469,1.5473,1.5469,1.5471,9456000050.0
2005-05-26 18:10:00,1.5473,1.5473,1.54649,1.5471,6998300005.0
2005-05-26 18:15:00,1.5469,1.54702,1.54653,1.54678,5760900003.0
2005-05-26 18:20:00,1.54691,1.54691,1.54655,1.5467,4209399981.0
2005-05-26 18:25:00,1.5465,1.5472,1.5465,1.54683,5236200002.0
2005-05-26 18:30:00,1.54668,1.5474,1.54668,1.5473,6758200001.0
2005-05-26 18:35:00,1.54735,1.5476,1.54713,1.5475,7267000004.0
2005-05-26 18:40:00,1.54724,1.54776,1.54724,1.54742,3554400005.0
2005-05-26 18:45:00,1.54755,1.54769,1.54737,1.54756,2861500005.0
2005-05-26 18:50:00,1.54743,1.54765,1.5473,1.5475,5390300001.0
2005-05-26 18:55:00,1.54759,1.54793,1.54748,1.54778,6042100011.0
2005-05-26 19:00:00,1.54763,1.54776,1.54748,1.5475,2374999992.0
2005-05-26 19:05:00,1.54765,1.54765,1.54704,1.54737,6587700000.0
2005-05-26 19:10:00,1.54748,1.54764,1.54703,1.54763,4031200007.0
2005-05-26 19:15:00,1.54757,1.54781,1.54746,1.54773,4444600012.0
2005-05-26 19:20:00,1.54769,1.54786,1.54738,1.54755,3457300019.0
2005-05-26 19:25:00,1.54735,1.54763,1.54728,1.54743,4549700004.0
2005-05-26 19:30:00,1.54747,1.54758,1.54725,1.54749,4428900014.0
2005-05-26 19:35:00,1.54755,1.54769,1.54731,1.54755,3849199995.0
2005-05-26 19:40:00,1.54738,1.54778,1.54698,1.5474,3080100007.0
2005-05-26 19:45:00,1.54737,1.54752,1.5471,1.54742,3115900004.0
2005-05-26 19:50:00,1.54727,1.54754,1.54698,1.54716,2171900008.0
2005-05-26 19:55:00,1.54745,1.54752,1.54656,1.54742,5895699994.0
2005-05-26 20:00:00,1.54747,1.54754,1.54723,1.54738,2223599996.0
2005-05-26 20:05:00,1.54739,1.54752,1.54721,1.5473,2823299998.0
2005-05-26 20:10:00,1.54738,1.54741,1.5465,1.54727,3948900013.0
2005-05-26 20:15:00,1.5473,1.54765,1.54728,1.54742,3995799991.0
2005-05-26 20:20:00,1.54727,1.54762,1.54716,1.54742,2793900004.0
2005-05-26 20:25:00,1.54742,1.54761,1.54716,1.54733,4829800015.0
2005-05-26 20:30:00,1.5476,1.5476,1.54706,1.54725,2176099998.0
2005-05-26 20:35:00,1.54712,1.54741,1.54685,1.54701,4869999999.0
2005-05-26 20:40:00,1.54697,1.54716,1.54642,1.54682,4388700022.0
2005-05-26 20:45:00,1.54669,1.54695,1.54644,1.54675,4425400004.0
2005-05-26 20:50:00,1.54671,1.54687,1.54658,1.54678,6653800014.0
2005-05-26 20:55:00,1.5467,1.5469,1.5465,1.5465,4960899993.0
2005-05-26 21:00:00,1.5463,1.5465,1.5461,1.54625,4481399988.0
2005-05-26 21:05:00,1.54627,1.54646,1.54595,1.54628,2615899997.0
2005-05-26 21:10:00,1.5463,1.54679,1.54621,1.54675,3983000028.0
2005-05-26 21:15:00,1.54673,1.54691,1.54645,1.54665,4208599997.0
2005-05-26 21:20:00,1.54623,1.54675,1.54612,1.54657,3332500004.0
2005-05-26 21:25:00,1.54673,1.54684,1.54604,1.54668,3710700007.0
2005-05-26 21:30:00,1.54628,1.5468,1.54624,1.5466,5064400002.0
2005-05-26 21:35:00,1.54675,1.54693,1.54629,1.5468,2251799991.0
2005-05-26 21:40:00,1.54662,1.54682,1.54595,1.54672,4154300015.0
2005-05-26 21:45:00,1.54667,1.54679,1.54642,1.54656,4810400017.0
2005-05-26 21:50:00,1.5467,1.54679,1.54651,1.54663,3375900019.0
2005-05-26 21:55:00,1.5466,1.54675,1.54649,1.54667,3355900004.0
2005-05-26 22:00:00,1.5466,1.54673,1.5464,1.54665,3292100015.0
2005-05-26 22:05:00,1.54668,1.54668,1.54619,1.5466,1692200011.0
2005-05-26 22:10:00,1.54657,1.54666,1.54629,1.54652,1862000000.0
2005-05-26 22:15:00,1.54654,1.54663,1.54579,1.5465,1510900012.0
2005-05-26 22:20:00,1.54645,1.54657,1.54596,1.54626,2090100004.0
2005-05-26 22:25:00,1.54637,1.54652,1.54599,1.5465,3344000004.0
2005-05-26 22:30:00,1.54645,1.54655,1.54592,1.5464,2032300004.0
2005-05-26 22:35:00,1.54645,1.54654,1.54599,1.54633,2736100006.0
2005-05-26 22:40:00,1.54615,1.54648,1.54604,1.54631,3505400010.0
2005-05-26 22:45:00,1.54637,1.54656,1.54607,1.54631,1834100012.0
2005-05-26 22:50:00,1.54638,1.5465,1.5461,1.54642,1731599995.0
2005-05-26 22:55:00,1.54636,1.5465,1.5461,1.54639,1298700005.0
2005-05-26 23:00:00,1.54618,1.54658,1.54586,1.5461,1593700003.0
2005-05-26 23:05:00,1.54612,1.54633,1.54572,1.54584,1518600008.0
2005-05-26 23:10:00,1.54573,1.54626,1.54564,1.54581,1764400017.0
2005-05-26 23:15:00,1.54563,1.54599,1.54545,1.54571,1875099997.0
2005-05-26 23:20:00,1.5458,1.54646,1.54524,1.54608,799900004.0
2005-05-26 23:25:00,1.54602,1.54612,1.54553,1.54595,871199996.0
2005-05-26 23:30:00,1.54597,1.54605,1.54564,1.54581,1281800005.0
2005-05-26 23:35:00,1.54565,1.54586,1.54529,1.54583,1029899998.0
2005-05-26 23:40:00,1.54595,1.54595,1.54563,1.54587,1232400004.0
2005-05-26 23:45:00,1.54593,1.54599,1.5454,1.54591,1421500000.0
2005-05-26 23:50:00,1.546,1.54605,1.54547,1.5459,1233499998.0
2005-05-26 23:55:00,1.54588,1.54608,1.54545,1.54605,558699999.0
2005-05-27 00:00:00,1.5458,1.54612,1.54555,1.54569,1079800001.0
2005-05-27 00:05:00,1.546,1.54652,1.54571,1.54585,1327999998.0
2005-05-27 00:10:00,1.54605,1.5462,1.54562,1.54578,782200006.0
2005-05-27 00:15:00,1.546,1.54618,1.54568,1.54615,949599995.0
2005-05-27 00:20:00,1.5457,1.54615,1.5454,1.54569,1080099997.0
2005-05-27 00:25:00,1.54599,1.54615,1.54552,1.546,915799999.0
2005-05-27 00:30:00,1.54587,1.54618,1.54547,1.5461,1033700005.0
2005-05-27 00:35:00,1.54614,1.54625,1.54598,1.5462,609400002.0
2005-05-27 00:40:00,1.54619,1.54626,1.54562,1.54613,870099998.0
2005-05-27 00:45:00,1.54599,1.54623,1.5459,1.546,1366200003.0
2005-05-27 00:50:00,1.54601,1.54645,1.5458,1.5464,1152299994.0
2005-05-27 00:55:00,1.54629,1.54668,1.54623,1.54652,1148000001.0
2005-05-27 01:00:00,1.54642,1.54669,1.54626,1.5465,1354099999.0
2005-05-27 01:05:00,1.5465,1.54658,1.54599,1.54628,1242799998.0
2005-05-27 01:10:00,1.5463,1.54648,1.54575,1.5464,1158400006.0
2005-05-27 01:15:00,1.54638,1.54648,1.54568,1.54628,1052099995.0
2005-05-27 01:20:00,1.54647,1.54652,1.54575,1.54613,710899998.0
2005-05-27 01:25:00,1.5463,1.5465,1.54592,1.5464,1281000010.0
2005-05-27 01:30:00,1.5465,1.54653,1.54592,1.54645,1307500001.0
2005-05-27 01:35:00,1.5462,1.54647,1.54613,1.54625,1315300012.0
2005-05-27 01:40:00,1.54634,1.54643,1.54576,1.54576,1237000000.0
2005-05-27 01:45:00,1.54635,1.54644,1.54577,1.54632,1274200002.0
2005-05-27 01:50:00,1.54628,1.54638,1.54566,1.54595,1022199996.0
2005-05-27 01:55:00,1.54618,1.54635,1.5458,1.54583,950400005.0
2005-05-27 02:00:00,1.54635,1.54635,1.54573,1.54627,1363500001.0
2005-05-27 02:05:00,1.54623,1.54632,1.54573,1.54593,1549600010.0
2005-05-27 02:10:00,1.5461,1.54625,1.54564,1.54618,967300009.0
2005-05-27 02:15:00,1.5461,1.54625,1.54581,1.546,712100007.0
2005-05-27 02:20:00,1.54605,1.54643,1.54587,1.54637,1529800001.0
2005-05-27 02:25:00,1.54609,1.54645,1.54548,1.54645,1255599995.0
2005-05-27 02:30:00,1.5463,1.54645,1.54606,1.54622,684300002.0
2005-05-27 02:35:00,1.54638,1.54645,1.54612,1.5463,1083399994.0
2005-05-27 02:40:00,1.54635,1.54639,1.54572,1.54629,1284799998.0
2005-05-27 02:45:00,1.54626,1.54644,1.54587,1.54629,881399997.0
2005-05-27 02:50:00,1.54627,1.54644,1.54573,1.54612,1392200000.0
2005-05-27 02:55:00,1.5464,1.5464,1.54604,1.54618,1034299999.0
2005-05-27 03:00:00,1.54615,1.54633,1.54588,1.54615,1014500001.0
2005-05-27 03:05:00,1.5462,1.54623,1.54562,1.546,1075200000.0
2005-05-27 03:10:00,1.5462,1.54638,1.5456,1.5463,1454100002.0
2005-05-27 03:15:00,1.54608,1.54634,1.54563,1.54606,1059000002.0
2005-05-27 03:20:00,1.54605,1.5462,1.54593,1.54615,676100000.0
2005-05-27 03:25:00,1.54602,1.54617,1.54559,1.54617,717299995.0
2005-05-27 03:30:00,1.54596,1.54618,1.5459,1.54615,961599997.0
2005-05-27 03:35:00,1.54565,1.54623,1.54526,1.54623,713700000.0
2005-05-27 03:40:00,1.54613,1.54625,1.54562,1.54617,1595000006.0
2005-05-27 03:45:00,1.54618,1.54625,1.54559,1.5462,1181799998.0
2005-05-27 03:50:00,1.5462,1.54625,1.54559,1.54615,1201099998.0
2005-05-27 03:55:00,1.54581,1.54618,1.54563,1.54586,1268500001.0
2005-05-27 04:00:00,1.54608,1.54617,1.5459,1.5461,900799999.0
2005-05-27 04:05:00,1.5461,1.54617,1.54525,1.54583,1105799998.0
2005-05-27 04:10:00,1.5461,1.54615,1.5459,1.5461,673399999.0
2005-05-27 04:15:00,1.54597,1.54621,1.54584,1.546,1080499995.0
2005-05-27 04:20:00,1.54621,1.54628,1.54583,1.5462,1400600001.0
2005-05-27 04:25:00,1.54625,1.54632,1.54576,1.54625,1205699994.0
2005-05-27 04:30:00,1.54623,1.54635,1.54574,1.54585,771200001.0
2005-05-27 04:35:00,1.54608,1.54644,1.54559,1.54582,1280300004.0
2005-05-27 04:40:00,1.54629,1.54635,1.5458,1.5462,1225300010.0
2005-05-27 04:45:00,1.546,1.54637,1.54562,1.5463,1457600018.0
2005-05-27 04:50:00,1.54616,1.54634,1.54601,1.54613,788500007.0
2005-05-27 04:55:00,1.54593,1.54644,1.54554,1.5463,1314100008.0
2005-05-27 05:00:00,1.5464,1.54645,1.54594,1.54637,1310500005.0
2005-05-27 05:05:00,1.5464,1.54652,1.54576,1.54585,1106600004.0
2005-05-27 05:10:00,1.5464,1.54645,1.54573,1.54587,1388700001.0
2005-05-27 05:15:00,1.54628,1.54645,1.54577,1.54633,676100006.0
2005-05-27 05:20:00,1.5459,1.54645,1.54574,1.54643,1473099998.0
2005-05-27 05:25:00,1.54583,1.54645,1.54573,1.54623,1044999992.0
2005-05-27 05:30:00,1.5462,1.54627,1.54536,1.54603,992900002.0
2005-05-27 05:35:00,1.5462,1.54628,1.54572,1.54617,1290600005.0
2005-05-27 05:40:00,1.54615,1.54628,1.546,1.54615,614500004.0
2005-05-27 05:45:00,1.5462,1.54628,1.54571,1.54612,1477899992.0
2005-05-27 05:50:00,1.54617,1.54628,1.54601,1.54601,1532500006.0
2005-05-27 05:55:00,1.54597,1.54643,1.54576,1.54622,1630200001.0
2005-05-27 06:00:00,1.54592,1.54628,1.54559,1.5462,1309500000.0
2005-05-27 06:05:00,1.5462,1.54633,1.54574,1.5458,1679500002.0
2005-05-27 06:10:00,1.5462,1.54628,1.5457,1.54609,1309100006.0
2005-05-27 06:15:00,1.5462,1.54625,1.54574,1.54603,1640999998.0
2005-05-27 06:20:00,1.54602,1.54625,1.54573,1.54625,1062099999.0
2005-05-27 06:25:00,1.54611,1.54628,1.54593,1.54618,1189299997.0
2005-05-27 06:30:00,1.54604,1.54625,1.54563,1.54617,1130699998.0
2005-05-27 06:35:00,1.54578,1.54623,1.54531,1.54613,1269099993.0
2005-05-27 06:40:00,1.54617,1.54625,1.54549,1.5455,1427800005.0
2005-05-27 06:45:00,1.5461,1.54625,1.54567,1.54615,664500001.0
2005-05-27 06:50:00,1.54615,1.54628,1.54545,1.5461,1669399997.0
2005-05-27 06:55:00,1.54618,1.54628,1.54564,1.54615,1564700002.0
2005-05-27 07:00:00,1.54563,1.54635,1.54546,1.54625,1513400008.0
2005-05-27 07:05:00,1.54632,1.54641,1.54556,1.54601,1444400001.0
2005-05-27 07:10:00,1.54616,1.54632,1.54598,1.54611,1116800002.0
2005-05-27 07:15:00,1.54578,1.54618,1.54563,1.54604,1149299994.0
2005-05-27 07:20:00,1.54606,1.54628,1.54568,1.54604,1176200007.0
2005-05-27 07:25:00,1.54604,1.54625,1.54569,1.54618,1645100007.0
2005-05-27 07:30:00,1.5461,1.54625,1.54566,1.5462,851799998.0
2005-05-27 07:35:00,1.54565,1.54631,1.54562,1.54612,684299998.0
2005-05-27 07:40:00,1.54574,1.54628,1.5456,1.5462,1864000003.0
2005-05-27 07:45:00,1.54618,1.54625,1.54563,1.54604,1020100003.0
2005-05-27 07:50:00,1.54584,1.54647,1.54561,1.54647,1098500002.0
2005-05-27 07:55:00,1.54636,1.54645,1.54614,1.5464,915399999.0
2005-05-27 08:00:00,1.54635,1.54645,1.54587,1.5464,1259799994.0
2005-05-27 08:05:00,1.5464,1.54651,1.54614,1.5464,1236899991.0
2005-05-27 08:10:00,1.54598,1.54655,1.54598,1.54627,1116799996.0
2005-05-27 08:15:00,1.54609,1.54662,1.54599,1.5464,1019600002.0
2005-05-27 08:20:00,1.54587,1.54659,1.54574,1.5465,1498599999.0
2005-05-27 08:25:00,1.54637,1.54697,1.54626,1.54694,1251600006.0
2005-05-27 08:30:00,1.5468,1.54695,1.54667,1.5469,1052600002.0
2005-05-27 08:35:00,1.54687,1.54705,1.54658,1.54703,941200002.0
2005-05-27 08:40:00,1.54686,1.54705,1.54682,1.54702,939500003.0
2005-05-27 08:45:00,1.54706,1.54713,1.54672,1.54706,1469499998.0
2005-05-27 08:50:00,1.54701,1.5471,1.54682,1.54685,1107499997.0
2005-05-27 08:55:00,1.54709,1.5471,1.54681,1.54703,701399999.0
2005-05-27 09:00:00,1.54715,1.54756,1.54706,1.5472,1258899997.0
2005-05-27 09:05:00,1.54718,1.54725,1.54693,1.54705,1347799998.0
2005-05-27 09:10:00,1.5472,1.54754,1.54703,1.54739,1049699994.0
2005-05-27 09:15:00,1.54736,1.54753,1.54718,1.54741,1239299992.0
2005-05-27 09:20:00,1.54731,1.54754,1.5471,1.54733,1445000003.0
2005-05-27 09:25:00,1.54724,1.54748,1.54708,1.54748,1349700005.0
2005-05-27 09:30:00,1.54751,1.54751,1.54715,1.54727,739599994.0
2005-05-27 09:35:00,1.5473,1.54743,1.54694,1.54733,1366899997.0
2005-05-27 09:40:00,1.54719,1.54739,1.54658,1.54723,1295399995.0
2005-05-27 09:45:00,1.54734,1.54745,1.54716,1.54716,1215400005.0
2005-05-27 09:50:00,1.54722,1.5473,1.54698,1.54705,1245899996.0
2005-05-27 09:55:00,1.5472,1.54727,1.54679,1.54688,1143300002.0
2005-05-27 10:00:00,1.54686,1.54719,1.54684,1.54711,1558400006.0
2005-05-27 10:05:00,1.547,1.54715,1.54676,1.54699,1864200006.0
2005-05-27 10:10:00,1.54695,1.54714,1.54681,1.54695,1252399999.0
2005-05-27 10:15:00,1.54693,1.54705,1.54639,1.54705,1187300003.0
2005-05-27 10:20:00,1.54682,1.54705,1.54676,1.5469,975800003.0
2005-05-27 10:25:00,1.54693,1.54703,1.54658,1.5468,1286000012.0
2005-05-27 10:30:00,1.5468,1.54705,1.5466,1.54683,1298200017.0
2005-05-27 10:35:00,1.54698,1.54714,1.54681,1.54714,1062300002.0
2005-05-27 10:40:00,1.54703,1.54712,1.54666,1.54677,1508600003.0
2005-05-27 10:45:00,1.5469,1.54695,1.54656,1.5468,998400000.0
2005-05-27 10:50:00,1.5467,1.54696,1.5466,1.5467,1439899993.0
2005-05-27 10:55:00,1.54651,1.5468,1.54644,1.54647,1397600000.0
2005-05-27 11:00:00,1.54663,1.54672,1.54627,1.54643,1091700003.0
2005-05-27 11:05:00,1.54659,1.54676,1.54641,1.54659,1428399992.0
2005-05-27 11:10:00,1.54638,1.54663,1.54624,1.54644,1336600001.0
2005-05-27 11:15:00,1.54628,1.54648,1.54619,1.54638,1265100006.0
2005-05-27 11:20:00,1.54643,1.54648,1.54614,1.54629,1142400005.0
2005-05-27 11:25:00,1.5464,1.54651,1.54612,1.54628,1368100009.0
2005-05-27 11:30:00,1.54634,1.54661,1.54626,1.5465,1706900003.0
2005-05-27 11:35:00,1.54645,1.54681,1.54638,1.54672,1311999999.0
2005-05-27 11:40:00,1.54665,1.54679,1.5465,1.54665,1665200001.0
2005-05-27 11:45:00,1.54671,1.54707,1.54662,1.54697,1248199995.0
2005-05-27 11:50:00,1.5469,1.54715,1.5467,1.54705,1699300011.0
2005-05-27 11:55:00,1.54686,1.5472,1.54686,1.54704,1388000003.0
2005-05-27 12:00:00,1.5471,1.54726,1.5469,1.54707,1923800001.0
2005-05-27 12:05:00,1.54711,1.54725,1.54676,1.54702,1155600000.0
2005-05-27 12:10:00,1.54709,1.54717,1.54685,1.54694,1026400005.0
2005-05-27 12:15:00,1.54705,1.54712,1.5468,1.54705,1156400005.0
2005-05-27 12:20:00,1.54643,1.54712,1.54637,1.54712,901699993.0
2005-05-27 12:25:00,1.5467,1.54715,1.54651,1.54692,1365199995.0
2005-05-27 12:30:00,1.54708,1.54724,1.54688,1.54723,1368900004.0
2005-05-27 12:35:00,1.54722,1.54722,1.54691,1.54696,1105199992.0
2005-05-27 12:40:00,1.54695,1.5471,1.54642,1.54686,1406300003.0
2005-05-27 12:45:00,1.5469,1.54714,1.54681,1.54698,1203899982.0
2005-05-27 12:50:00,1.54687,1.54704,1.54652,1.54685,1395800000.0
2005-05-27 12:55:00,1.54683,1.54697,1.54664,1.5468,1242800001.0
2005-05-27 13:00:00,1.54689,1.54723,1.54689,1.54708,1089700005.0
2005-05-27 13:05:00,1.54718,1.54749,1.54703,1.54732,1415999991.0
2005-05-27 13:10:00,1.54737,1.54758,1.54724,1.54758,1126300004.0
2005-05-27 13:15:00,1.54746,1.54758,1.54701,1.54727,1280200005.0
2005-05-27 13:20:00,1.54726,1.54745,1.54716,1.54738,1445899995.0
2005-05-27 13:25:00,1.54738,1.54751,1.54719,1.54739,1470700005.0
2005-05-27 13:30:00,1.5474,1.54755,1.54719,1.5474,1259900003.0
2005-05-27 13:35:00,1.54735,1.54735,1.54697,1.54697,1240199993.0
2005-05-27 13:40:00,1.54706,1.54737,1.54694,1.54705,1493900010.0
2005-05-27 13:45:00,1.54709,1.54723,1.5467,1.5468,1497100001.0
2005-05-27 13:50:00,1.54669,1.54703,1.54664,1.54694,1175800004.0
2005-05-27 13:55:00,1.54708,1.54715,1.54678,1.54705,1157199997.0
2005-05-27 14:00:00,1.54706,1.54725,1.54663,1.54711,1320000001.0
2005-05-27 14:05:00,1.54712,1.54787,1.54705,1.54751,1460699996.0
2005-05-27 14:10:00,1.54768,1.54776,1.54747,1.54755,1540700004.0
2005-05-27 14:15:00,1.54753,1.5478,1.54747,1.54769,1524600008.0
2005-05-27 14:20:00,1.5478,1.54792,1.54753,1.54761,1743500013.0
2005-05-27 14:25:00,1.5477,1.54775,1.54731,1.54765,1397800009.0
2005-05-27 14:30:00,1.54759,1.54767,1.54726,1.54738,1560899997.0
2005-05-27 14:35:00,1.54745,1.54778,1.54734,1.54759,1360500004.0
2005-05-27 14:40:00,1.54768,1.54782,1.54735,1.54754,1558900007.0
2005-05-27 14:45:00,1.54759,1.54778,1.54744,1.54771,1272500011.0
2005-05-27 14:50:00,1.54775,1.54778,1.54734,1.54754,1139299997.0
2005-05-27 14:55:00,1.54747,1.5476,1.54668,1.54743,1350499996.0
2005-05-27 15:00:00,1.54747,1.54754,1.5472,1.54734,1597000009.0
2005-05-27 15:05:00,1.54728,1.54766,1.54721,1.54751,1291299999.0
2005-05-27 15:10:00,1.54737,1.54758,1.54661,1.54728,1050100008.0
2005-05-27 15:15:00,1.54736,1.5476,1.54722,1.54739,1321299998.0
2005-05-27 15:20:00,1.5475,1.54765,1.54722,1.5475,1047900001.0
2005-05-27 15:25:00,1.54745,1.54755,1.54726,1.54745,1298700000.0
2005-05-27 15:30:00,1.5472,1.54755,1.54717,1.54726,1092800001.0
2005-05-27 15:35:00,1.54753,1.54754,1.54724,1.54742,1259900003.0
2005-05-27 15:40:00,1.54738,1.54748,1.54711,1.54742,995300005.0
2005-05-27 15:45:00,1.54737,1.5476,1.54711,1.54746,1191200001.0
2005-05-27 15:50:00,1.54748,1.54777,1.54724,1.54772,1115999996.0
2005-05-27 15:55:00,1.54767,1.54782,1.54743,1.54749,1451100011.0
2005-05-27 16:00:00,1.54754,1.54793,1.54742,1.54768,1100800009.0
2005-05-27 16:05:00,1.54767,1.54779,1.5474,1.54763,1127400001.0
2005-05-27 16:10:00,1.54776,1.54815,1.54759,1.5481,1855900000.0
2005-05-27 16:15:00,1.54786,1.54809,1.54766,1.5479,1697600009.0
2005-05-27 16:20:00,1.54792,1.54807,1.54782,1.5479,829900006.0
2005-05-27 16:25:00,1.54798,1.54818,1.5478,1.548,1422400003.0
2005-05-27 16:30:00,1.5478,1.54803,1.54756,1.54776,1442800004.0
2005-05-27 16:35:00,1.54751,1.5478,1.54734,1.54765,1187500000.0
2005-05-27 16:40:00,1.54758,1.54784,1.54738,1.54783,1448100009.0
2005-05-27 16:45:00,1.54777,1.54781,1.5475,1.54757,904599999.0
2005-05-27 16:50:00,1.5477,1.54782,1.54715,1.54767,1165599997.0
2005-05-27 16:55:00,1.54786,1.548,1.54754,1.54789,1103400003.0
2005-05-27 17:00:00,1.54777,1.54798,1.5475,1.5477,1632300001.0
2005-05-27 17:05:00,1.54779,1.54803,1.54765,1.54776,1271700006.0
2005-05-27 17:10:00,1.54778,1.54805,1.54761,1.54778,1183300006.0
2005-05-27 17:15:00,1.54772,1.54786,1.54751,1.54762,1584699992.0
2005-05-27 17:20:00,1.54776,1.54803,1.54753,1.54753,1148000000.0
2005-05-27 17:25:00,1.54773,1.54795,1.54754,1.54791,1253699996.0
2005-05-27 17:30:00,1.54774,1.54802,1.54755,1.54796,1433500003.0
2005-05-27 17:35:00,1.54792,1.54809,1.54763,1.54804,1175999996.0
2005-05-27 17:40:00,1.5479,1.5485,1.5479,1.5484,1585299998.0
2005-05-27 17:45:00,1.5485,1.54862,1.54822,1.54828,1885499996.0
2005-05-27 17:50:00,1.54845,1.54864,1.54823,1.54826,1570299995.0
2005-05-27 17:55:00,1.54823,1.5486,1.54812,1.54857,1836599999.0
2005-05-27 18:00:00,1.54861,1.54871,1.5484,1.5486,6686900031.0
2005-05-27 18:05:00,1.5484,1.5486,1.54799,1.54817,10459500045.0
2005-05-27 18:10:00,1.54833,1.54848,1.54783,1.54783,6341200027.0
2005-05-27 18:15:00,1.54802,1.54825,1.54778,1.54814,6472900010.0
2005-05-27 18:20:00,1.5484,1.5484,1.54802,1.5482,4981400012.0
2005-05-27 18:25:00,1.5482,1.54841,1.54788,1.5482,5823200026.0
2005-05-27 18:30:00,1.54828,1.54854,1.54779,1.5484,7096000000.0
2005-05-27 18:35:00,1.54834,1.54854,1.5474,1.54845,8387800012.0
2005-05-27 18:40:00,1.54835,1.5485,1.54817,1.54835,3605600005.0
2005-05-27 18:45:00,1.54805,1.54851,1.54789,1.54837,2875299998.0
2005-05-27 18:50:00,1.54836,1.54849,1.54815,1.54833,5131099998.0
2005-05-27 18:55:00,1.54801,1.54852,1.54789,1.54835,5922500010.0
2005-05-27 19:00:00,1.54828,1.54844,1.54807,1.54817,2689000015.0
2005-05-27 19:05:00,1.54829,1.54846,1.5478,1.54802,6440100035.0
2005-05-27 19:10:00,1.54825,1.54838,1.54811,1.54835,3846300020.0
2005-05-27 19:15:00,1.54835,1.54838,1.54778,1.54833,4442000003.0
2005-05-27 19:20:00,1.54812,1.54845,1.54768,1.54816,3444600015.0
2005-05-27 19:25:00,1.54798,1.54858,1.54793,1.54806,4162199997.0
2005-05-27 19:30:00,1.5482,1.5484,1.54795,1.54814,6262000012.0
2005-05-27 19:35:00,1.5481,1.54828,1.54781,1.54782,4049000022.0
2005-05-27 19:40:00,1.5479,1.54818,1.54785,1.54796,3027599984.0
2005-05-27 19:45:00,1.54802,1.54818,1.54786,1.54805,2997300007.0
2005-05-27 19:50:00,1.54789,1.54815,1.54776,1.54785,1995800010.0
2005-05-27 19:55:00,1.54791,1.54809,1.54745,1.54778,5817400017.0
2005-05-27 20:00:00,1.54786,1.54793,1.54756,1.54784,2463200016.0
2005-05-27 20:05:00,1.54785,1.54803,1.54767,1.54778,3373100001.0
2005-05-27 20:10:00,1.54783,1.54796,1.5471,1.54737,3680600003.0
2005-05-27 20:15:00,1.54771,1.548,1.54763,1.5478,4551500012.0
2005-05-27 20:20:00,1.548,1.54807,1.54764,1.54785,3762600003.0
2005-05-27 20:25:00,1.5478,1.54808,1.54757,1.54757,3298500017.0
2005-05-27 20:30:00,1.548,1.5482,1.54753,1.54768,5590799997.0
2005-05-27 20:35:00,1.54766,1.54803,1.54741,1.54795,5262200005.0
2005-05-27 20:40:00,1.54806,1.54806,1.54756,1.54792,4167899988.0
2005-05-27 20:45:00,1.54793,1.5481,1.5474,1.54788,4095900012.0
2005-05-27 20:50:00,1.54799,1.54822,1.54784,1.5481,6277300000.0
2005-05-27 20:55:00,1.5481,1.5481,1.548,1.548,684099999.0
2005-05-27 21:00:00,1.5481,1.54815,1.54769,1.54797,2953199997.0
2005-05-27 21:05:00,1.54789,1.54811,1.54779,1.548,2650599995.0
2005-05-27 21:10:00,1.54804,1.54825,1.54801,1.54817,3326300007.0
2005-05-27 21:15:00,1.54812,1.54813,1.54769,1.54794,4022300006.0
2005-05-27 21:20:00,1.5482,1.54823,1.54786,1.54804,5375200043.0
2005-05-27 21:25:00,1.54806,1.54838,1.54777,1.54818,3857000012.0
2005-05-27 21:30:00,1.5481,1.54833,1.54756,1.54802,4841899986.0
2005-05-27 21:35:00,1.54804,1.54826,1.54794,1.54811,2264300005.0
2005-05-27 21:40:00,1.54803,1.54821,1.54784,1.54799,4337500016.0
2005-05-27 21:45:00,1.548,1.54823,1.54785,1.54795,4701100010.0
2005-05-27 21:50:00,1.54798,1.5481,1.54751,1.5479,3082600004.0
2005-05-27 21:55:00,1.5478,1.54795,1.54759,1.5477,3527900003.0
2005-05-27 22:00:00,1.54772,1.54788,1.54747,1.54768,3167500013.0
2005-05-27 22:05:00,1.54781,1.54787,1.54754,1.54762,1789800004.0
2005-05-27 22:10:00,1.54768,1.54803,1.54743,1.54772,1737700012.0
2005-05-27 22:15:00,1.54775,1.54788,1.54706,1.54774,1622700002.0
2005-05-27 22:20:00,1.54783,1.54799,1.54763,1.54782,2042300001.0
2005-05-27 22:25:00,1.54787,1.54809,1.54757,1.54789,2982000004.0
2005-05-27 22:30:00,1.54785,1.5481,1.54753,1.54784,2162500006.0
2005-05-27 22:35:00,1.54791,1.54807,1.54758,1.54795,2301599997.0
2005-05-27 22:40:00,1.54784,1.54826,1.54773,1.54791,4432799997.0
2005-05-27 22:45:00,1.54798,1.54841,1.54748,1.5481,1923199998.0
2005-05-27 22:50:00,1.54804,1.5483,1.54733,1.54793,2304800000.0
2005-05-27 22:55:00,1.54808,1.54832,1.54737,1.54755,1610800011.0
2005-05-29 23:00:00,1.54682,1.54682,1.54353,1.54448,983399996.0
2005-05-29 23:05:00,1.54424,1.54461,1.54396,1.54453,1546900010.0
2005-05-29 23:10:00,1.54439,1.54465,1.54392,1.54448,1309800003.0
2005-05-29 23:15:00,1.54458,1.5449,1.54442,1.54451,1357699997.0
2005-05-29 23:20:00,1.54487,1.54487,1.54454,1.54474,760500004.0
2005-05-29 23:25:00,1.54478,1.54478,1.54448,1.54462,882400010.0
2005-05-29 23:30:00,1.54448,1.54459,1.5439,1.54405,1947300005.0
2005-05-29 23:35:00,1.54411,1.54444,1.54391,1.5443,876200012.0
2005-05-29 23:40:00,1.5442,1.54456,1.54413,1.54415,1825400007.0
2005-05-29 23:45:00,1.54412,1.54455,1.54412,1.54435,634500005.0
2005-05-29 23:50:00,1.5444,1.54452,1.54394,1.54428,1026200005.0
2005-05-29 23:55:00,1.54449,1.54484,1.5442,1.5442,1389900004.0
2005-05-30 00:00:00,1.5444,1.54477,1.54423,1.54465,1265200000.0
2005-05-30 00:05:00,1.5446,1.54483,1.54423,1.54438,1282300006.0
2005-05-30 00:10:00,1.5447,1.54475,1.5443,1.54439,875800006.0
2005-05-30 00:15:00,1.5446,1.54478,1.54432,1.54461,1035299999.0
2005-05-30 00:20:00,1.54467,1.54479,1.54412,1.54422,1296400000.0
2005-05-30 00:25:00,1.5443,1.54477,1.54396,1.54469,1308999996.0
2005-05-30 00:30:00,1.54483,1.54483,1.5442,1.54461,1342600006.0
2005-05-30 00:35:00,1.54449,1.54498,1.54443,1.54459,975999999.0
2005-05-30 00:40:00,1.5447,1.5451,1.54449,1.54481,1682900006.0
2005-05-30 00:45:00,1.5448,1.5448,1.54455,1.54462,1148600009.0
2005-05-30 00:50:00,1.54468,1.54475,1.54435,1.54469,1597700000.0
2005-05-30 00:55:00,1.54458,1.54477,1.54438,1.54445,1746400004.0
2005-05-30 01:00:00,1.54446,1.54478,1.54429,1.54466,1247300006.0
2005-05-30 01:05:00,1.54451,1.54477,1.54433,1.54444,1194000003.0
2005-05-30 01:10:00,1.54459,1.54474,1.54429,1.54455,1191900009.0
2005-05-30 01:15:00,1.5446,1.54499,1.54425,1.54493,1545100003.0
2005-05-30 01:20:00,1.54505,1.54521,1.54476,1.54507,1249899999.0
2005-05-30 01:25:00,1.5449,1.5451,1.54429,1.54497,1442600006.0
2005-05-30 01:30:00,1.54498,1.54526,1.54465,1.54505,1634300003.0
2005-05-30 01:35:00,1.54495,1.54523,1.5448,1.54493,1581800005.0
2005-05-30 01:40:00,1.54497,1.54522,1.54477,1.54506,1519500016.0
2005-05-30 01:45:00,1.54493,1.54527,1.54485,1.54485,1200000002.0
2005-05-30 01:50:00,1.545,1.5453,1.54475,1.54529,1163000005.0
2005-05-30 01:55:00,1.54528,1.54532,1.5447,1.54489,1166100005.0
2005-05-30 02:00:00,1.54495,1.5452,1.54406,1.5452,1501799995.0
2005-05-30 02:05:00,1.54499,1.54525,1.54454,1.54485,1927899994.0
2005-05-30 02:10:00,1.54486,1.54527,1.54481,1.5452,951400005.0
2005-05-30 02:15:00,1.54525,1.54575,1.5448,1.54498,1415300008.0
2005-05-30 02:20:00,1.54552,1.54587,1.54446,1.54577,2025500021.0
2005-05-30 02:25:00,1.54548,1.54582,1.54521,1.54541,1593700012.0
2005-05-30 02:30:00,1.54522,1.54562,1.54522,1.5456,1099799998.0
2005-05-30 02:35:00,1.5456,1.54565,1.54526,1.5455,957299999.0
2005-05-30 02:40:00,1.54564,1.54571,1.5451,1.5451,1394599995.0
2005-05-30 02:45:00,1.5456,1.5457,1.54535,1.54565,864400007.0
2005-05-30 02:50:00,1.54557,1.54579,1.54524,1.54555,1181200004.0
2005-05-30 02:55:00,1.5454,1.54564,1.54524,1.5454,1376200009.0
2005-05-30 03:00:00,1.54538,1.54568,1.5451,1.54527,1282499996.0
2005-05-30 03:05:00,1.54534,1.54539,1.54506,1.54518,1419600001.0
2005-05-30 03:10:00,1.54528,1.54561,1.54519,1.54545,1641000009.0
2005-05-30 03:15:00,1.54545,1.54584,1.54528,1.54528,904499996.0
2005-05-30 03:20:00,1.54547,1.54571,1.54535,1.54555,965800004.0
2005-05-30 03:25:00,1.5455,1.54593,1.54541,1.54554,550799997.0
2005-05-30 03:30:00,1.54548,1.54568,1.54506,1.54553,1559900008.0
2005-05-30 03:35:00,1.54546,1.54565,1.54523,1.54545,1517500003.0
2005-05-30 03:40:00,1.54554,1.54565,1.54525,1.54557,1298000005.0
2005-05-30 03:45:00,1.54559,1.54559,1.5452,1.5454,1486400007.0
2005-05-30 03:50:00,1.54542,1.54559,1.54525,1.54535,1304100006.0
2005-05-30 03:55:00,1.54545,1.54564,1.54516,1.54542,1401800001.0
2005-05-30 04:00:00,1.54551,1.54554,1.5451,1.54541,1007999989.0
2005-05-30 04:05:00,1.54543,1.54552,1.54507,1.5454,1323800005.0
2005-05-30 04:10:00,1.5454,1.54563,1.54518,1.5453,758999999.0
2005-05-30 04:15:00,1.5454,1.54586,1.54513,1.5452,1344999995.0
2005-05-30 04:20:00,1.54531,1.54545,1.545,1.5453,1501700010.0
2005-05-30 04:25:00,1.54537,1.54545,1.54516,1.54535,883000006.0
2005-05-30 04:30:00,1.54519,1.54548,1.54519,1.5453,361499999.0
2005-05-30 04:35:00,1.54529,1.54575,1.54514,1.54531,1410200002.0
2005-05-30 04:40:00,1.54525,1.54548,1.54506,1.54545,969300000.0
2005-05-30 04:45:00,1.54535,1.54573,1.54517,1.54536,1202400002.0
2005-05-30 04:50:00,1.54548,1.54554,1.54506,1.54531,1073800005.0
2005-05-30 04:55:00,1.54527,1.54561,1.54527,1.5454,943100008.0
2005-05-30 05:00:00,1.5455,1.54563,1.54525,1.54544,1554500004.0
2005-05-30 05:05:00,1.5456,1.54563,1.54516,1.54522,837699999.0
2005-05-30 05:10:00,1.54547,1.54578,1.54532,1.54552,1308600005.0
2005-05-30 05:15:00,1.54529,1.54561,1.54522,1.54522,1192200006.0
2005-05-30 05:20:00,1.54532,1.5455,1.545,1.54533,1197699996.0
2005-05-30 05:25:00,1.54539,1.54547,1.54518,1.54534,879099999.0
2005-05-30 05:30:00,1.54523,1.54562,1.54523,1.54549,1300900000.0
2005-05-30 05:35:00,1.54534,1.5457,1.54524,1.54561,1389900005.0
2005-05-30 05:40:00,1.54543,1.54566,1.54501,1.54566,1470000010.0
2005-05-30 05:45:00,1.5454,1.54559,1.5452,1.54526,1218800001.0
2005-05-30 05:50:00,1.54555,1.54566,1.54526,1.54539,1460900005.0
2005-05-30 05:55:00,1.54536,1.54553,1.545,1.54525,1443900007.0
2005-05-30 06:00:00,1.54528,1.54548,1.54515,1.54515,1293600005.0
2005-05-30 06:05:00,1.54515,1.54553,1.54504,1.54546,1790600004.0
2005-05-30 06:10:00,1.54547,1.54547,1.54483,1.54515,1300099997.0
2005-05-30 06:15:00,1.54503,1.54515,1.54485,1.54505,1375999997.0
2005-05-30 06:20:00,1.54507,1.54515,1.5447,1.54485,1148500002.0
2005-05-30 06:25:00,1.54485,1.54511,1.54475,1.54505,1463800001.0
2005-05-30 06:30:00,1.54495,1.54531,1.54471,1.54507,1483800015.0
2005-05-30 06:35:00,1.5452,1.54538,1.54487,1.54498,855300010.0
2005-05-30 06:40:00,1.54507,1.5453,1.54493,1.54524,980199999.0
2005-05-30 06:45:00,1.54529,1.54535,1.54497,1.5451,640000003.0
2005-05-30 06:50:00,1.54492,1.54547,1.54492,1.54528,1240500001.0
2005-05-30 06:55:00,1.54536,1.54558,1.54514,1.54543,1222900007.0
2005-05-30 07:00:00,1.54538,1.54568,1.54511,1.54545,1228199994.0
2005-05-30 07:05:00,1.54528,1.54565,1.54514,1.54527,1444899998.0
2005-05-30 07:10:00,1.54533,1.5455,1.54511,1.54533,980700005.0
2005-05-30 07:15:00,1.5454,1.54554,1.54507,1.54513,1191100014.0
2005-05-30 07:20:00,1.5453,1.54531,1.54486,1.54494,1134700006.0
2005-05-30 07:25:00,1.54496,1.5454,1.54492,1.54525,1611999988.0
2005-05-30 07:30:00,1.54521,1.54556,1.54512,1.5454,1449400000.0
2005-05-30 07:35:00,1.54529,1.54549,1.54507,1.54522,890900001.0
2005-05-30 07:40:00,1.54529,1.54555,1.54504,1.54529,1611900011.0
2005-05-30 07:45:00,1.54535,1.54538,1.54507,1.54515,1610600003.0
2005-05-30 07:50:00,1.545,1.54535,1.54489,1.54508,935499999.0
2005-05-30 07:55:00,1.54495,1.54522,1.54473,1.54488,1551500007.0
2005-05-30 08:00:00,1.54476,1.54497,1.54462,1.54493,1225699995.0
2005-05-30 08:05:00,1.54498,1.54517,1.54465,1.54505,1469299993.0
2005-05-30 08:10:00,1.54463,1.54524,1.54463,1.54485,1373100004.0
2005-05-30 08:15:00,1.54488,1.54531,1.54482,1.54529,1528700003.0
2005-05-30 08:20:00,1.54531,1.54537,1.54494,1.54495,1334000005.0
2005-05-30 08:25:00,1.5452,1.54555,1.54459,1.54526,1130399999.0
2005-05-30 08:30:00,1.54537,1.54557,1.54505,1.54512,1589999995.0
2005-05-30 08:35:00,1.54515,1.54566,1.54509,1.54549,1203700000.0
2005-05-30 08:40:00,1.54528,1.54545,1.5448,1.54482,1141200002.0
2005-05-30 08:45:00,1.54506,1.54507,1.54447,1.54486,1324500001.0
2005-05-30 08:50:00,1.54484,1.54505,1.54475,1.5449,967700017.0
2005-05-30 08:55:00,1.54488,1.54505,1.54472,1.54505,1300999994.0
2005-05-30 09:00:00,1.54485,1.54512,1.54484,1.54499,804100008.0
2005-05-30 09:05:00,1.54499,1.54526,1.54481,1.54501,1430300008.0
2005-05-30 09:10:00,1.54518,1.54518,1.54491,1.54518,1206200000.0
2005-05-30 09:15:00,1.5452,1.5453,1.54499,1.5453,1246899992.0
2005-05-30 09:20:00,1.54538,1.54538,1.54483,1.54499,1318999995.0
2005-05-30 09:25:00,1.54501,1.54521,1.54486,1.54502,1874100009.0
2005-05-30 09:30:00,1.54498,1.54519,1.54483,1.54496,1210699999.0
2005-05-30 09:35:00,1.54471,1.54517,1.54465,1.54493,1129699995.0
2005-05-30 09:40:00,1.54514,1.54527,1.54463,1.54481,1093900008.0
2005-05-30 09:45:00,1.54478,1.5451,1.54451,1.54494,1380600009.0
2005-05-30 09:50:00,1.54497,1.54511,1.54468,1.54485,1339100009.0
2005-05-30 09:55:00,1.54505,1.54524,1.5448,1.54513,1527900015.0
2005-05-30 10:00:00,1.54505,1.54532,1.5449,1.54504,1546800000.0
2005-05-30 10:05:00,1.545,1.54518,1.54475,1.54499,1673200008.0
2005-05-30 10:10:00,1.54506,1.54529,1.54494,1.54525,1307600012.0
2005-05-30 10:15:00,1.54516,1.54523,1.54491,1.5451,1146299996.0
2005-05-30 10:20:00,1.54497,1.54531,1.54481,1.54522,1366000002.0
2005-05-30 10:25:00,1.54516,1.54525,1.54484,1.54498,1658599993.0
2005-05-30 10:30:00,1.545,1.54532,1.54482,1.545,1122600004.0
2005-05-30 10:35:00,1.54506,1.54538,1.54502,1.54528,1368999998.0
2005-05-30 10:40:00,1.54525,1.54535,1.5449,1.54515,1954800003.0
2005-05-30 10:45:00,1.54518,1.54564,1.54486,1.54543,1290899997.0
2005-05-30 10:50:00,1.54551,1.54566,1.5452,1.54534,1551500000.0
2005-05-30 10:55:00,1.54536,1.54583,1.54536,1.54575,1344200017.0
2005-05-30 11:00:00,1.54577,1.54577,1.54525,1.5454,934200004.0
2005-05-30 11:05:00,1.54546,1.54569,1.54515,1.54522,1631300004.0
2005-05-30 11:10:00,1.54509,1.54532,1.54505,1.54519,1648100004.0
2005-05-30 11:15:00,1.54511,1.54537,1.54506,1.54518,1307800015.0
2005-05-30 11:20:00,1.54511,1.5452,1.54489,1.5451,1579399998.0
2005-05-30 11:25:00,1.54511,1.54525,1.54484,1.5451,1288200002.0
2005-05-30 11:30:00,1.54505,1.54524,1.54497,1.54509,2018800005.0
2005-05-30 11:35:00,1.54513,1.54525,1.5449,1.5451,1492100007.0
2005-05-30 11:40:00,1.54515,1.54536,1.54479,1.54536,1498799999.0
2005-05-30 11:45:00,1.54511,1.54533,1.54475,1.54484,1859000001.0
2005-05-30 11:50:00,1.5451,1.54537,1.54492,1.5451,1589500003.0
2005-05-30 11:55:00,1.54523,1.54535,1.54487,1.54493,1315399995.0
2005-05-30 12:00:00,1.54533,1.54533,1.54493,1.54514,1687700003.0
2005-05-30 12:05:00,1.54519,1.54556,1.54498,1.54553,1446100011.0
2005-05-30 12:10:00,1.54545,1.54549,1.54501,1.5454,1467599998.0
2005-05-30 12:15:00,1.54541,1.54557,1.54516,1.54548,1056100002.0
2005-05-30 12:20:00,1.5454,1.5456,1.5452,1.54546,1225000003.0
2005-05-30 12:25:00,1.54553,1.5456,1.54515,1.54534,1418599998.0
2005-05-30 12:30:00,1.54537,1.54562,1.54529,1.5454,1118800005.0
2005-05-30 12:35:00,1.54553,1.54571,1.54536,1.54543,896600003.0
2005-05-30 12:40:00,1.54552,1.54579,1.5453,1.54534,1267600003.0
2005-05-30 12:45:00,1.5452,1.54543,1.54503,1.54526,1451700011.0
2005-05-30 12:50:00,1.54517,1.54538,1.54492,1.54532,1683200011.0
2005-05-30 12:55:00,1.5453,1.54535,1.54495,1.54516,1188299995.0
2005-05-30 13:00:00,1.54528,1.54539,1.54464,1.54482,1748800007.0
2005-05-30 13:05:00,1.54473,1.54592,1.54451,1.54592,1129899994.0
2005-05-30 13:10:00,1.54563,1.54578,1.54454,1.54454,1989799997.0
2005-05-30 13:15:00,1.54441,1.54481,1.54423,1.5443,1487100011.0
2005-05-30 13:20:00,1.54479,1.54526,1.54444,1.5449,1710900004.0
2005-05-30 13:25:00,1.5452,1.54524,1.54458,1.54484,1539899995.0
2005-05-30 13:30:00,1.54493,1.54507,1.54432,1.54487,1655099995.0
2005-05-30 13:35:00,1.54475,1.54503,1.54443,1.54484,1804700000.0
2005-05-30 13:40:00,1.54452,1.54492,1.54423,1.54464,1642199998.0
2005-05-30 13:45:00,1.54482,1.5449,1.54435,1.5448,1616400010.0
2005-05-30 13:50:00,1.54467,1.54486,1.54389,1.54464,1616900008.0
2005-05-30 13:55:00,1.54498,1.54498,1.54415,1.54458,2002999988.0
2005-05-30 14:00:00,1.54475,1.54483,1.54417,1.54468,1847999996.0
2005-05-30 14:05:00,1.54473,1.54473,1.54406,1.54422,1332400004.0
2005-05-30 14:10:00,1.54438,1.54446,1.54378,1.54422,1400600002.0
2005-05-30 14:15:00,1.5441,1.54453,1.54373,1.54415,1353000003.0
2005-05-30 14:20:00,1.54429,1.54461,1.54404,1.54439,1855600001.0
2005-05-30 14:25:00,1.54402,1.54462,1.54396,1.54446,1941600003.0
2005-05-30 14:30:00,1.54443,1.5446,1.54387,1.54411,1523600005.0
2005-05-30 14:35:00,1.54426,1.54448,1.54386,1.54416,1650400002.0
2005-05-30 14:40:00,1.54407,1.54437,1.54338,1.54417,1539499999.0
2005-05-30 14:45:00,1.54414,1.54461,1.54388,1.54435,1761299992.0
2005-05-30 14:50:00,1.54426,1.54458,1.54405,1.54427,1984700009.0
2005-05-30 14:55:00,1.54383,1.54446,1.54377,1.54412,1778900003.0
2005-05-30 15:00:00,1.54428,1.54439,1.54363,1.54413,2171900005.0
2005-05-30 15:05:00,1.54431,1.54443,1.54372,1.54418,1806299998.0
2005-05-30 15:10:00,1.54442,1.54469,1.54391,1.54395,1439499998.0
2005-05-30 15:15:00,1.54403,1.54452,1.54383,1.54452,1684999995.0
2005-05-30 15:20:00,1.54425,1.54483,1.54404,1.5442,1160399996.0
2005-05-30 15:25:00,1.54439,1.54455,1.54397,1.54397,1816600006.0
2005-05-30 15:30:00,1.54447,1.54477,1.54404,1.54467,1492499999.0
2005-05-30 15:35:00,1.54422,1.54482,1.5441,1.5447,1529399998.0
2005-05-30 15:40:00,1.54454,1.54497,1.54427,1.54454,1489699996.0
2005-05-30 15:45:00,1.54479,1.54491,1.54423,1.54442,1578800007.0
2005-05-30 15:50:00,1.54477,1.54501,1.54415,1.54457,1346400000.0
2005-05-30 15:55:00,1.54472,1.54487,1.54415,1.54475,1812900014.0
2005-05-30 16:00:00,1.54482,1.54499,1.5444,1.54454,1618299996.0
2005-05-30 16:05:00,1.54465,1.54495,1.54429,1.54458,1649600010.0
2005-05-30 16:10:00,1.54446,1.54488,1.544,1.54485,1546700006.0
2005-05-30 16:15:00,1.5445,1.54508,1.54442,1.54476,1616899995.0
2005-05-30 16:20:00,1.54436,1.54519,1.54436,1.54464,1915299992.0
2005-05-30 16:25:00,1.54457,1.54514,1.54429,1.54482,1727700022.0
2005-05-30 16:30:00,1.5443,1.54504,1.54422,1.54481,1863700000.0
2005-05-30 16:35:00,1.5448,1.54502,1.54416,1.54471,1663400000.0
2005-05-30 16:40:00,1.54485,1.54503,1.54421,1.54437,1678700002.0
2005-05-30 16:45:00,1.5447,1.54497,1.54439,1.54476,1400000003.0
2005-05-30 16:50:00,1.54465,1.54503,1.54453,1.54468,1801599995.0
2005-05-30 16:55:00,1.54472,1.5448,1.54417,1.54451,1736700002.0
2005-05-30 17:00:00,1.54454,1.54485,1.54404,1.5443,1572799994.0
2005-05-30 17:05:00,1.54434,1.54489,1.54425,1.54442,1370600003.0
2005-05-30 17:10:00,1.54467,1.54509,1.5444,1.54496,1652600012.0
2005-05-30 17:15:00,1.54514,1.54514,1.54432,1.54504,1725499988.0
2005-05-30 17:20:00,1.54478,1.54508,1.54429,1.54435,1642200009.0
2005-05-30 17:25:00,1.54443,1.54469,1.54407,1.54445,1563200002.0
2005-05-30 17:30:00,1.54424,1.54473,1.54377,1.54438,1882200000.0
2005-05-30 17:35:00,1.54447,1.5449,1.54414,1.54463,1464099997.0
2005-05-30 17:40:00,1.54418,1.54515,1.54418,1.545,1619900005.0
2005-05-30 17:45:00,1.54476,1.54518,1.54442,1.54472,1616700003.0
2005-05-30 17:50:00,1.54462,1.54496,1.54428,1.54462,1351300007.0
2005-05-30 17:55:00,1.54487,1.54507,1.54443,1.54477,1697600002.0
2005-05-30 18:00:00,1.54472,1.5452,1.54462,1.5452,2244300014.0
2005-05-30 18:05:00,1.545,1.5452,1.54446,1.54469,5967600042.0
2005-05-30 18:10:00,1.54477,1.54509,1.54418,1.5448,7220200000.0
2005-05-30 18:15:00,1.54461,1.5452,1.54442,1.5449,7433800016.0
2005-05-30 18:20:00,1.5452,1.5453,1.54434,1.5452,4420300002.0
2005-05-30 18:25:00,1.5453,1.5453,1.54446,1.54465,6941000028.0
2005-05-30 18:30:00,1.54486,1.54522,1.54438,1.54484,5343700002.0
2005-05-30 18:35:00,1.54488,1.54528,1.54443,1.54492,7130300017.0
2005-05-30 18:40:00,1.54473,1.54516,1.54446,1.54471,3878800016.0
2005-05-30 18:45:00,1.54473,1.54514,1.54439,1.54459,2980999998.0
2005-05-30 18:50:00,1.5447,1.54522,1.54443,1.54491,4982700013.0
2005-05-30 18:55:00,1.54486,1.54526,1.54435,1.54456,6003900007.0
2005-05-30 19:00:00,1.54455,1.54509,1.54431,1.54487,2294100003.0
2005-05-30 19:05:00,1.54507,1.54512,1.54433,1.54503,6389100006.0
2005-05-30 19:10:00,1.54472,1.54516,1.54408,1.54488,4205900006.0
2005-05-30 19:15:00,1.54505,1.54527,1.5446,1.54473,4394800007.0
2005-05-30 19:20:00,1.54466,1.54518,1.54437,1.54485,3968300017.0
2005-05-30 19:25:00,1.54476,1.54521,1.54372,1.54421,4787199999.0
2005-05-30 19:30:00,1.54491,1.54523,1.54415,1.54478,4820199996.0
2005-05-30 19:35:00,1.54469,1.54505,1.54398,1.54432,3683500011.0
2005-05-30 19:40:00,1.54445,1.54521,1.5442,1.54426,3310400025.0
2005-05-30 19:45:00,1.5444,1.54489,1.54391,1.54457,3019800006.0
2005-05-30 19:50:00,1.54425,1.54483,1.5441,1.54421,1730000005.0
2005-05-30 19:55:00,1.54437,1.54474,1.54342,1.54424,5600000031.0
2005-05-30 20:00:00,1.54431,1.54474,1.54352,1.5444,2649000006.0
2005-05-30 20:05:00,1.54437,1.54478,1.54372,1.54433,2829000014.0
2005-05-30 20:10:00,1.54436,1.54482,1.54393,1.54447,4050500016.0
2005-05-30 20:15:00,1.54435,1.54472,1.54399,1.54438,3855500001.0
2005-05-30 20:20:00,1.54462,1.54493,1.54423,1.54467,2923099987.0
2005-05-30 20:25:00,1.54467,1.54504,1.544,1.54426,3351000003.0
2005-05-30 20:30:00,1.5446,1.5448,1.54401,1.54431,1399000002.0
2005-05-30 20:35:00,1.54442,1.54483,1.54409,1.54434,4932100005.0
2005-05-30 20:40:00,1.54419,1.54492,1.54402,1.5442,4214799994.0
2005-05-30 20:45:00,1.54455,1.545,1.54395,1.54457,3738500001.0
2005-05-30 20:50:00,1.54417,1.54497,1.54409,1.54484,5863900019.0
2005-05-30 20:55:00,1.5444,1.54485,1.5444,1.54485,692600000.0
2005-05-30 21:00:00,1.5448,1.54498,1.54432,1.54479,4777799995.0
2005-05-30 21:05:00,1.5447,1.54505,1.54402,1.54479,2625200007.0
2005-05-30 21:10:00,1.54467,1.5449,1.54353,1.54442,3931500002.0
2005-05-30 21:15:00,1.54435,1.54483,1.54379,1.54429,4420400007.0
2005-05-30 21:20:00,1.54433,1.54476,1.54399,1.54436,3671900008.0
2005-05-30 21:25:00,1.5444,1.54486,1.54376,1.54434,3167800010.0
2005-05-30 21:30:00,1.54418,1.54491,1.54394,1.54425,2452300000.0
2005-05-30 21:35:00,1.54414,1.54489,1.54398,1.54436,2206600000.0
2005-05-30 21:40:00,1.54361,1.54487,1.54361,1.54433,4386500011.0
2005-05-30 21:45:00,1.54435,1.54502,1.54412,1.54448,4601000021.0
2005-05-30 21:50:00,1.54455,1.54491,1.54414,1.54461,3454800005.0
2005-05-30 21:55:00,1.54461,1.54485,1.54398,1.54458,3639700024.0
2005-05-30 22:00:00,1.54443,1.54491,1.54386,1.5443,3229300016.0
2005-05-30 22:05:00,1.54451,1.54478,1.54409,1.54451,2319600000.0
2005-05-30 22:10:00,1.54463,1.54485,1.54403,1.54408,2038299996.0
2005-05-30 22:15:00,1.54402,1.54491,1.54399,1.54448,2030600003.0
2005-05-30 22:20:00,1.54422,1.54475,1.54397,1.54397,1850400006.0
2005-05-30 22:25:00,1.54421,1.54499,1.54403,1.54455,3475800013.0
2005-05-30 22:30:00,1.54465,1.54508,1.54423,1.5447,2521900000.0
2005-05-30 22:35:00,1.54465,1.54487,1.54415,1.5448,2614999992.0
2005-05-30 22:40:00,1.54423,1.54499,1.54396,1.5448,3562600006.0
2005-05-30 22:45:00,1.5445,1.54505,1.54393,1.54434,2344599990.0
2005-05-30 22:50:00,1.54463,1.54492,1.54413,1.54483,2075000010.0
2005-05-30 22:55:00,1.54459,1.54537,1.54442,1.54478,1656900000.0
2005-05-30 23:00:00,1.54467,1.54526,1.54439,1.54485,997400009.0
2005-05-30 23:05:00,1.54515,1.54537,1.54446,1.54463,1633999997.0
2005-05-30 23:10:00,1.54485,1.54508,1.54434,1.54449,1876599992.0
2005-05-30 23:15:00,1.54473,1.54501,1.54409,1.54439,1595500004.0
2005-05-30 23:20:00,1.54434,1.54518,1.54423,1.54518,1683600012.0
2005-05-30 23:25:00,1.54504,1.5452,1.54446,1.5452,1488099996.0
2005-05-30 23:30:00,1.54499,1.54521,1.54444,1.54488,1362399997.0
2005-05-30 23:35:00,1.545,1.54524,1.54457,1.54457,1715599998.0
2005-05-30 23:40:00,1.54496,1.54504,1.54447,1.54479,1750700003.0
2005-05-30 23:45:00,1.54445,1.54507,1.54438,1.54487,1659800000.0
2005-05-30 23:50:00,1.54448,1.54518,1.54448,1.54451,1612100004.0
2005-05-30 23:55:00,1.54488,1.54494,1.54463,1.54483,629200005.0
2005-05-31 00:00:00,1.54485,1.54494,1.5446,1.54475,754900006.0
2005-05-31 00:05:00,1.54488,1.54502,1.54451,1.54488,1086000006.0
2005-05-31 00:10:00,1.54466,1.54485,1.54455,1.54472,1306900004.0
2005-05-31 00:15:00,1.54462,1.54488,1.54459,1.54485,1184699996.0
2005-05-31 00:20:00,1.54477,1.54487,1.54458,1.54472,995099999.0
2005-05-31 00:25:00,1.54469,1.54492,1.54431,1.54484,1092500001.0
2005-05-31 00:30:00,1.54475,1.54497,1.54446,1.54478,1267300002.0
2005-05-31 00:35:00,1.5445,1.54496,1.5443,1.5446,1253800010.0
2005-05-31 00:40:00,1.54441,1.54481,1.5443,1.5447,1297700008.0
2005-05-31 00:45:00,1.5447,1.54475,1.54428,1.54469,1121700003.0
2005-05-31 00:50:00,1.5447,1.54475,1.54443,1.5446,1534600007.0
2005-05-31 00:55:00,1.54463,1.54478,1.54439,1.54469,1312000013.0
2005-05-31 01:00:00,1.54468,1.54481,1.54436,1.54455,1281700011.0
2005-05-31 01:05:00,1.5445,1.54468,1.54442,1.5446,1135199997.0
2005-05-31 01:10:00,1.54462,1.54485,1.54442,1.54478,1035000007.0
2005-05-31 01:15:00,1.54485,1.54502,1.5444,1.5448,1041300008.0
2005-05-31 01:20:00,1.54478,1.54485,1.54456,1.54459,607899999.0
2005-05-31 01:25:00,1.5444,1.54498,1.5444,1.54482,1049999997.0
2005-05-31 01:30:00,1.54488,1.54503,1.54439,1.54494,1102099996.0
2005-05-31 01:35:00,1.54471,1.54508,1.54466,1.54481,1448400002.0
2005-05-31 01:40:00,1.54489,1.54516,1.54464,1.54516,1215199997.0
2005-05-31 01:45:00,1.54485,1.5451,1.5446,1.54478,1051900000.0
2005-05-31 01:50:00,1.54478,1.54505,1.54464,1.54496,961299995.0
2005-05-31 01:55:00,1.54494,1.54507,1.54461,1.5449,1014000005.0
2005-05-31 02:00:00,1.54484,1.54507,1.54462,1.54497,1229700004.0
2005-05-31 02:05:00,1.5447,1.54484,1.54438,1.54456,1559700007.0
2005-05-31 02:10:00,1.54477,1.54499,1.54447,1.54465,826199998.0
2005-05-31 02:15:00,1.54463,1.54479,1.54444,1.54463,1006900000.0
2005-05-31 02:20:00,1.54464,1.54477,1.54422,1.54443,1578000011.0
2005-05-31 02:25:00,1.54469,1.54475,1.54435,1.54465,1105400008.0
2005-05-31 02:30:00,1.5445,1.54472,1.54402,1.5445,671200000.0
2005-05-31 02:35:00,1.54468,1.54475,1.54416,1.5446,1493400004.0
2005-05-31 02:40:00,1.54459,1.54466,1.54438,1.54458,1013399998.0
2005-05-31 02:45:00,1.54456,1.54467,1.54432,1.54448,1016899997.0
2005-05-31 02:50:00,1.54437,1.5447,1.54423,1.54441,1049800004.0
2005-05-31 02:55:00,1.54428,1.54473,1.54422,1.54441,1253300006.0
2005-05-31 03:00:00,1.5444,1.54452,1.54397,1.54422,806199998.0
2005-05-31 03:05:00,1.5444,1.5445,1.54397,1.54423,986300002.0
2005-05-31 03:10:00,1.54422,1.54446,1.54392,1.5443,1504100002.0
2005-05-31 03:15:00,1.54408,1.54436,1.54394,1.54408,1694799997.0
2005-05-31 03:20:00,1.54408,1.54427,1.54365,1.54427,1586099997.0
2005-05-31 03:25:00,1.54395,1.54414,1.54359,1.54402,1023900005.0
2005-05-31 03:30:00,1.54388,1.54432,1.5437,1.54403,1409600008.0
2005-05-31 03:35:00,1.54402,1.5441,1.5437,1.544,1299800003.0
2005-05-31 03:40:00,1.54407,1.54418,1.54374,1.54408,1146700002.0
2005-05-31 03:45:00,1.54417,1.54429,1.54381,1.54396,1481300007.0
2005-05-31 03:50:00,1.54383,1.54408,1.54365,1.54373,852300000.0
2005-05-31 03:55:00,1.54364,1.54398,1.5433,1.54381,1636000000.0
2005-05-31 04:00:00,1.54389,1.54416,1.54365,1.54393,1301100001.0
2005-05-31 04:05:00,1.54378,1.54409,1.54358,1.5439,1530600008.0
2005-05-31 04:10:00,1.5438,1.544,1.54364,1.54391,1180200004.0
2005-05-31 04:15:00,1.54382,1.54419,1.54367,1.54386,1327400003.0
2005-05-31 04:20:00,1.54397,1.544,1.5436,1.5438,1137300004.0
2005-05-31 04:25:00,1.54392,1.54398,1.54347,1.54362,1422500004.0
2005-05-31 04:30:00,1.54366,1.54382,1.54346,1.54354,1287100009.0
2005-05-31 04:35:00,1.54362,1.54362,1.54327,1.5434,1509299994.0
2005-05-31 04:40:00,1.54358,1.54398,1.54338,1.54356,1370000000.0
2005-05-31 04:45:00,1.54348,1.54387,1.54334,1.5436,1033299997.0
2005-05-31 04:50:00,1.54358,1.54368,1.54331,1.54343,750100000.0
2005-05-31 04:55:00,1.54363,1.54374,1.54342,1.5435,1153900003.0
2005-05-31 05:00:00,1.54363,1.54373,1.54331,1.5434,1344400010.0
2005-05-31 05:05:00,1.5433,1.54363,1.5433,1.54354,832700000.0
2005-05-31 05:10:00,1.54356,1.54368,1.54339,1.5435,1044100002.0
2005-05-31 05:15:00,1.54334,1.54389,1.54307,1.54346,930300001.0
2005-05-31 05:20:00,1.54334,1.54378,1.54305,1.54354,1419899999.0
2005-05-31 05:25:00,1.54335,1.54347,1.54311,1.54345,957500004.0
2005-05-31 05:30:00,1.5434,1.54345,1.54312,1.54345,890099998.0
2005-05-31 05:35:00,1.54339,1.54353,1.5429,1.54327,1524100000.0
2005-05-31 05:40:00,1.54342,1.54349,1.54288,1.54325,889600005.0
2005-05-31 05:45:00,1.54312,1.54338,1.54289,1.54323,1662699998.0
2005-05-31 05:50:00,1.54337,1.54348,1.5432,1.54335,1687799999.0
2005-05-31 05:55:00,1.54335,1.54375,1.54324,1.5436,998300007.0
2005-05-31 06:00:00,1.54355,1.54378,1.54341,1.5437,1388000005.0
2005-05-31 06:05:00,1.54371,1.54382,1.54351,1.54375,2000199994.0
2005-05-31 06:10:00,1.54368,1.54375,1.54336,1.54355,1455000003.0
2005-05-31 06:15:00,1.54356,1.54375,1.54336,1.54365,1286099998.0
2005-05-31 06:20:00,1.54378,1.54393,1.54356,1.54378,1457800005.0
2005-05-31 06:25:00,1.54362,1.54378,1.54335,1.54368,1137900007.0
2005-05-31 06:30:00,1.54354,1.54377,1.5432,1.54334,970699998.0
2005-05-31 06:35:00,1.54368,1.54378,1.54336,1.54347,1081500000.0
2005-05-31 06:40:00,1.54358,1.54372,1.54339,1.54342,1410900003.0
2005-05-31 06:45:00,1.54362,1.54369,1.54335,1.54347,858800000.0
2005-05-31 06:50:00,1.5433,1.5436,1.54313,1.54337,1247299999.0
2005-05-31 06:55:00,1.54334,1.54341,1.5431,1.54332,1557000012.0
2005-05-31 07:00:00,1.54327,1.54354,1.54297,1.54333,1290900005.0
2005-05-31 07:05:00,1.54325,1.54353,1.54308,1.54325,1007100004.0
2005-05-31 07:10:00,1.54335,1.54362,1.54322,1.54344,1100800002.0
2005-05-31 07:15:00,1.54348,1.54354,1.54313,1.5433,1237900005.0
2005-05-31 07:20:00,1.54326,1.54338,1.5431,1.54327,811000004.0
2005-05-31 07:25:00,1.54326,1.54344,1.543,1.54329,1556999999.0
2005-05-31 07:30:00,1.5433,1.54347,1.54313,1.54339,1143200005.0
2005-05-31 07:35:00,1.54339,1.54346,1.54317,1.5434,1238599998.0
2005-05-31 07:40:00,1.54337,1.54363,1.54323,1.54351,1663900005.0
2005-05-31 07:45:00,1.54355,1.54389,1.54342,1.54359,1170000001.0
2005-05-31 07:50:00,1.54358,1.54378,1.54335,1.54371,1026200008.0
2005-05-31 07:55:00,1.54361,1.54373,1.54343,1.54368,771899999.0
2005-05-31 08:00:00,1.54354,1.5439,1.54348,1.54373,1151400004.0
2005-05-31 08:05:00,1.54372,1.54373,1.5433,1.54331,1655799988.0
2005-05-31 08:10:00,1.54316,1.54374,1.54316,1.54362,1563500011.0
2005-05-31 08:15:00,1.54356,1.54385,1.54344,1.54371,1684200013.0
2005-05-31 08:20:00,1.54363,1.5438,1.54345,1.5436,995800001.0
2005-05-31 08:25:00,1.54367,1.54372,1.54322,1.54339,1021300006.0
2005-05-31 08:30:00,1.54345,1.54366,1.5433,1.54353,1402600001.0
2005-05-31 08:35:00,1.54364,1.54401,1.54361,1.54393,1094799999.0
2005-05-31 08:40:00,1.54387,1.54412,1.5437,1.54393,1566200017.0
2005-05-31 08:45:00,1.54397,1.54415,1.54355,1.54389,1696999998.0
2005-05-31 08:50:00,1.54395,1.54418,1.54361,1.54379,1197200001.0
2005-05-31 08:55:00,1.54373,1.5439,1.54345,1.54361,1364100003.0
2005-05-31 09:00:00,1.54361,1.54372,1.54322,1.54339,1418200003.0
2005-05-31 09:05:00,1.54336,1.54364,1.5433,1.54353,1066200008.0
2005-05-31 09:10:00,1.5434,1.54353,1.54322,1.54327,1562600012.0
2005-05-31 09:15:00,1.54331,1.54356,1.54318,1.54333,1130899996.0
2005-05-31 09:20:00,1.54349,1.54356,1.54321,1.54336,1332200004.0
2005-05-31 09:25:00,1.54313,1.54326,1.5428,1.54308,1401000008.0
2005-05-31 09:30:00,1.54312,1.54328,1.54278,1.54295,1026100000.0
2005-05-31 09:35:00,1.5429,1.54327,1.54281,1.54314,1695600008.0
2005-05-31 09:40:00,1.543,1.54321,1.54266,1.54282,1603099997.0
2005-05-31 09:45:00,1.54288,1.54304,1.5424,1.5425,1363199981.0
2005-05-31 09:50:00,1.54259,1.54259,1.54232,1.54246,966100000.0
2005-05-31 09:55:00,1.54248,1.5427,1.54217,1.54246,1416500010.0
2005-05-31 10:00:00,1.54252,1.54261,1.54213,1.54233,1703200000.0
2005-05-31 10:05:00,1.54222,1.54235,1.54192,1.5422,1601799991.0
2005-05-31 10:10:00,1.54214,1.54244,1.54193,1.54228,1216500004.0
2005-05-31 10:15:00,1.54222,1.54233,1.54196,1.54217,1512600005.0
2005-05-31 10:20:00,1.54221,1.54247,1.54198,1.54245,1199399997.0
2005-05-31 10:25:00,1.54245,1.54257,1.54211,1.54241,1463999997.0
2005-05-31 10:30:00,1.54228,1.54248,1.54199,1.54215,1152200007.0
2005-05-31 10:35:00,1.54216,1.5425,1.54201,1.54242,1122699998.0
2005-05-31 10:40:00,1.54235,1.54261,1.54177,1.54205,1390500003.0
2005-05-31 10:45:00,1.54215,1.54215,1.54181,1.54198,1519799998.0
2005-05-31 10:50:00,1.54186,1.54223,1.54173,1.54207,1458000003.0
2005-05-31 10:55:00,1.54225,1.54249,1.54209,1.54225,1261999999.0
2005-05-31 11:00:00,1.54223,1.54232,1.54166,1.54191,1216300012.0
2005-05-31 11:05:00,1.54188,1.54213,1.54176,1.54213,937400010.0
2005-05-31 11:10:00,1.54205,1.54238,1.54196,1.54235,1295599996.0
2005-05-31 11:15:00,1.54228,1.5424,1.54194,1.54202,1375099999.0
2005-05-31 11:20:00,1.54202,1.54224,1.54177,1.54188,1586300007.0
2005-05-31 11:25:00,1.54189,1.54203,1.54178,1.54183,1352300008.0
2005-05-31 11:30:00,1.542,1.54205,1.54127,1.54136,1716500009.0
2005-05-31 11:35:00,1.54149,1.54159,1.54094,1.54102,1356000003.0
2005-05-31 11:40:00,1.54082,1.54123,1.54082,1.54101,1502200000.0
2005-05-31 11:45:00,1.54105,1.54131,1.54059,1.54082,1619999995.0
2005-05-31 11:50:00,1.54085,1.54094,1.53985,1.54006,1617800010.0
2005-05-31 11:55:00,1.54014,1.54025,1.53966,1.53982,1613099992.0
2005-05-31 12:00:00,1.53977,1.5399,1.53949,1.5398,1605900000.0
2005-05-31 12:05:00,1.53979,1.53979,1.53837,1.53838,1502900004.0
2005-05-31 12:10:00,1.5382,1.53832,1.53719,1.53719,1294800006.0
2005-05-31 12:15:00,1.53719,1.53814,1.53711,1.53788,1405100004.0
2005-05-31 12:20:00,1.53792,1.53811,1.53748,1.53811,1277200008.0
2005-05-31 12:25:00,1.53811,1.53834,1.53788,1.53803,1542900007.0
2005-05-31 12:30:00,1.53792,1.53817,1.53786,1.53786,1049299998.0
2005-05-31 12:35:00,1.53814,1.53852,1.53802,1.53831,1309700001.0
2005-05-31 12:40:00,1.53833,1.53849,1.53798,1.53823,1325500001.0
2005-05-31 12:45:00,1.53834,1.53866,1.53806,1.53823,1704400000.0
2005-05-31 12:50:00,1.53804,1.53833,1.53769,1.53802,1629600012.0
2005-05-31 12:55:00,1.53807,1.53807,1.53725,1.53733,1682400003.0
2005-05-31 13:00:00,1.53728,1.53745,1.53696,1.53714,1441099999.0
2005-05-31 13:05:00,1.5372,1.53759,1.5372,1.53747,1339499999.0
2005-05-31 13:10:00,1.53743,1.53786,1.53743,1.53766,1091600001.0
2005-05-31 13:15:00,1.53782,1.53805,1.53768,1.53778,1286999998.0
2005-05-31 13:20:00,1.53782,1.5379,1.53746,1.53773,1380199992.0
2005-05-31 13:25:00,1.53777,1.53805,1.53763,1.53789,1596600000.0
2005-05-31 13:30:00,1.53791,1.53811,1.53776,1.53791,1493000002.0
2005-05-31 13:35:00,1.53796,1.53833,1.53795,1.53822,1158200008.0
2005-05-31 13:40:00,1.53811,1.53848,1.53793,1.53801,1432500003.0
2005-05-31 13:45:00,1.53806,1.53815,1.53784,1.53804,1327200001.0
2005-05-31 13:50:00,1.53807,1.53831,1.53786,1.53831,1275000001.0
2005-05-31 13:55:00,1.5383,1.53842,1.53767,1.53801,1598200015.0
2005-05-31 14:00:00,1.53793,1.53801,1.53711,1.5375,1308799999.0
2005-05-31 14:05:00,1.53743,1.53765,1.53699,1.53699,1274300009.0
2005-05-31 14:10:00,1.53694,1.53742,1.53676,1.53682,1543000005.0
2005-05-31 14:15:00,1.53695,1.5371,1.53654,1.53662,1320599995.0
2005-05-31 14:20:00,1.53661,1.53675,1.53628,1.53649,1983700005.0
2005-05-31 14:25:00,1.53652,1.53652,1.53592,1.53637,1460900003.0
2005-05-31 14:30:00,1.53632,1.53711,1.53621,1.53709,1472299988.0
2005-05-31 14:35:00,1.53689,1.53719,1.53678,1.53709,1425599996.0
2005-05-31 14:40:00,1.53705,1.53732,1.53692,1.53694,1582500004.0
2005-05-31 14:45:00,1.53712,1.53763,1.53698,1.53761,1086100000.0
2005-05-31 14:50:00,1.53755,1.53772,1.53736,1.53748,1505599998.0
2005-05-31 14:55:00,1.53742,1.53773,1.53737,1.53749,1308200001.0
2005-05-31 15:00:00,1.53755,1.53755,1.53675,1.53708,1459899998.0
2005-05-31 15:05:00,1.53705,1.53715,1.53664,1.53672,894000004.0
2005-05-31 15:10:00,1.53681,1.53694,1.53655,1.53684,1456200008.0
2005-05-31 15:15:00,1.5368,1.53695,1.53661,1.5369,1386900014.0
2005-05-31 15:20:00,1.53679,1.5371,1.53667,1.53673,1102700001.0
2005-05-31 15:25:00,1.53683,1.53724,1.53667,1.53695,1426500004.0
2005-05-31 15:30:00,1.53676,1.53715,1.53672,1.53685,895700005.0
2005-05-31 15:35:00,1.53708,1.53708,1.53664,1.5368,1178099998.0
2005-05-31 15:40:00,1.53648,1.53663,1.53625,1.5366,1059200007.0
2005-05-31 15:45:00,1.53672,1.5373,1.53655,1.5366,1410100004.0
2005-05-31 15:50:00,1.53648,1.53649,1.53613,1.53637,1411900003.0
2005-05-31 15:55:00,1.53618,1.53667,1.53596,1.53643,1354700009.0
2005-05-31 16:00:00,1.53634,1.53689,1.53596,1.53684,1512800007.0
2005-05-31 16:05:00,1.53679,1.53679,1.53621,1.53645,1532900007.0
2005-05-31 16:10:00,1.53655,1.53681,1.53631,1.53671,1548799997.0
2005-05-31 16:15:00,1.53646,1.5371,1.53646,1.53683,1666300008.0
2005-05-31 16:20:00,1.53684,1.53711,1.53676,1.53689,1314799997.0
2005-05-31 16:25:00,1.53691,1.53723,1.53674,1.53694,1144099995.0
2005-05-31 16:30:00,1.53682,1.53728,1.53662,1.53715,1054500003.0
2005-05-31 16:35:00,1.53695,1.53708,1.53678,1.53705,1185999998.0
2005-05-31 16:40:00,1.53704,1.5372,1.53655,1.53692,1230199997.0
2005-05-31 16:45:00,1.53689,1.53735,1.53678,1.53698,1363000007.0
2005-05-31 16:50:00,1.53691,1.53707,1.53663,1.53681,1525200013.0
2005-05-31 16:55:00,1.53692,1.53712,1.53672,1.53709,1487100007.0
2005-05-31 17:00:00,1.5372,1.53763,1.537,1.53722,1725700008.0
2005-05-31 17:05:00,1.53723,1.53749,1.53716,1.53727,1543999999.0
2005-05-31 17:10:00,1.53742,1.53748,1.53687,1.53691,1178500003.0
2005-05-31 17:15:00,1.53706,1.53752,1.53691,1.53741,1261000005.0
2005-05-31 17:20:00,1.53745,1.53753,1.53693,1.53712,1086800003.0
2005-05-31 17:25:00,1.53717,1.53743,1.537,1.53728,912699997.0
2005-05-31 17:30:00,1.53704,1.53734,1.53696,1.53703,1242099999.0
2005-05-31 17:35:00,1.53698,1.53716,1.53685,1.53707,1137800013.0
2005-05-31 17:40:00,1.53688,1.53711,1.53648,1.53681,1286800014.0
2005-05-31 17:45:00,1.53688,1.53735,1.53672,1.5368,1597300008.0
2005-05-31 17:50:00,1.5369,1.53694,1.53667,1.53681,1667600013.0
2005-05-31 17:55:00,1.5368,1.5369,1.53634,1.53664,1298900004.0
2005-05-31 18:00:00,1.53659,1.5368,1.53651,1.5368,7646000039.0
2005-05-31 18:05:00,1.5368,1.5368,1.53636,1.53652,9182000050.0
2005-05-31 18:10:00,1.5368,1.5368,1.53644,1.53672,6594200005.0
2005-05-31 18:15:00,1.53657,1.53694,1.53645,1.53688,8282300028.0
2005-05-31 18:20:00,1.537,1.5372,1.53674,1.5371,5503399985.0
2005-05-31 18:25:00,1.5368,1.537,1.53648,1.5368,8260600001.0
2005-05-31 18:30:00,1.53668,1.53688,1.5365,1.5368,7339600018.0
2005-05-31 18:35:00,1.53673,1.53683,1.53644,1.53663,8510700014.0
2005-05-31 18:40:00,1.53645,1.53663,1.53581,1.53582,3379000025.0
2005-05-31 18:45:00,1.5358,1.53625,1.53572,1.53616,3023199995.0
2005-05-31 18:50:00,1.53628,1.53637,1.53597,1.53633,5343500017.0
2005-05-31 18:55:00,1.53636,1.53636,1.53589,1.5362,6486700005.0
2005-05-31 19:00:00,1.53607,1.53635,1.53602,1.53609,2849400007.0
2005-05-31 19:05:00,1.53625,1.53641,1.536,1.53608,6484200019.0
2005-05-31 19:10:00,1.53605,1.5364,1.53605,1.53624,3775100006.0
2005-05-31 19:15:00,1.53624,1.53629,1.53592,1.5361,4171000003.0
2005-05-31 19:20:00,1.53604,1.53612,1.53578,1.53594,3419199989.0
2005-05-31 19:25:00,1.53575,1.53595,1.53557,1.53575,4380400003.0
2005-05-31 19:30:00,1.536,1.5362,1.53569,1.53589,6278700041.0
2005-05-31 19:35:00,1.53592,1.53602,1.5356,1.53574,4094300007.0
2005-05-31 19:40:00,1.53587,1.53603,1.53577,1.53581,3255200010.0
2005-05-31 19:45:00,1.53593,1.53623,1.53572,1.53615,3170000002.0
2005-05-31 19:50:00,1.53604,1.53625,1.53601,1.5362,1909600006.0
2005-05-31 19:55:00,1.53622,1.53634,1.53589,1.536,5724000024.0
2005-05-31 20:00:00,1.53604,1.53622,1.53576,1.53606,2075800006.0
2005-05-31 20:05:00,1.53644,1.53644,1.53591,1.53598,2699800009.0
2005-05-31 20:10:00,1.53602,1.53618,1.53582,1.53596,3968200016.0
2005-05-31 20:15:00,1.53591,1.5362,1.53588,1.5362,4966799998.0
2005-05-31 20:20:00,1.5362,1.53622,1.53582,1.5359,4047199992.0
2005-05-31 20:25:00,1.536,1.5362,1.53579,1.53594,5704199986.0
2005-05-31 20:30:00,1.536,1.53615,1.53576,1.53596,1564599998.0
2005-05-31 20:35:00,1.53595,1.53608,1.53568,1.53574,5400000007.0
2005-05-31 20:40:00,1.53588,1.53626,1.53561,1.53606,4070099989.0
2005-05-31 20:45:00,1.53588,1.53617,1.53576,1.53598,4110599984.0
2005-05-31 20:50:00,1.53602,1.53637,1.53573,1.53602,6109800032.0
2005-05-31 20:55:00,1.53596,1.5362,1.53587,1.536,4026700010.0
2005-05-31 21:00:00,1.536,1.5362,1.53563,1.53578,5475600013.0
2005-05-31 21:05:00,1.53572,1.53595,1.53563,1.53587,2766900008.0
2005-05-31 21:10:00,1.53595,1.5362,1.53582,1.53614,3865999993.0
2005-05-31 21:15:00,1.53613,1.53628,1.53577,1.53589,4522600012.0
2005-05-31 21:20:00,1.536,1.53613,1.53575,1.5361,5197000026.0
2005-05-31 21:25:00,1.53615,1.53634,1.53583,1.53598,3700200009.0
2005-05-31 21:30:00,1.53596,1.53605,1.53562,1.53589,2768500015.0
2005-05-31 21:35:00,1.536,1.53608,1.53572,1.53584,2034300004.0
2005-05-31 21:40:00,1.53579,1.5361,1.53571,1.53586,3823900015.0
2005-05-31 21:45:00,1.53574,1.53607,1.53566,1.53578,4454700002.0
2005-05-31 21:50:00,1.53582,1.53604,1.53566,1.5358,3020699997.0
2005-05-31 21:55:00,1.53595,1.53613,1.53556,1.53601,3524400006.0
2005-05-31 22:00:00,1.53599,1.53603,1.53562,1.53595,3091400005.0
2005-05-31 22:05:00,1.5359,1.53609,1.53558,1.53558,1800599991.0
2005-05-31 22:10:00,1.53595,1.53595,1.53569,1.5359,1485700001.0
2005-05-31 22:15:00,1.53573,1.53598,1.5355,1.53563,1659500002.0
2005-05-31 22:20:00,1.53565,1.53575,1.53537,1.53553,2135000009.0
2005-05-31 22:25:00,1.5356,1.5357,1.53529,1.5357,3075599999.0
2005-05-31 22:30:00,1.5355,1.53582,1.53525,1.53571,1988500009.0
2005-05-31 22:35:00,1.53568,1.53585,1.53542,1.53575,2624700003.0
2005-05-31 22:40:00,1.53571,1.53614,1.53542,1.5358,3974100010.0
2005-05-31 22:45:00,1.53567,1.53585,1.53541,1.53575,1902300010.0
2005-05-31 22:50:00,1.53563,1.53603,1.53532,1.53572,2031499997.0
2005-05-31 22:55:00,1.53566,1.53599,1.5351,1.5351,1398099997.0
2005-05-31 23:00:00,1.53545,1.53595,1.53516,1.53568,1499100006.0
2005-05-31 23:05:00,1.5356,1.53583,1.5351,1.53571,1350899995.0
2005-05-31 23:10:00,1.53537,1.53577,1.53514,1.53542,1599100001.0
2005-05-31 23:15:00,1.53538,1.53632,1.5351,1.53534,1641800007.0
2005-05-31 23:20:00,1.53555,1.53584,1.53526,1.53545,1602800004.0
2005-05-31 23:25:00,1.53565,1.53567,1.53512,1.53525,1239700004.0
2005-05-31 23:30:00,1.53538,1.53551,1.53496,1.5353,1169099993.0
2005-05-31 23:35:00,1.5353,1.53545,1.53509,1.53522,811000004.0
2005-05-31 23:40:00,1.53524,1.5356,1.5351,1.53545,1453600003.0
2005-05-31 23:45:00,1.53534,1.53566,1.53512,1.53525,916399987.0
2005-05-31 23:50:00,1.5353,1.5354,1.53492,1.5351,1133099992.0
2005-05-31 23:55:00,1.53524,1.53555,1.53507,1.53535,620400006.0
2005-06-01 00:00:00,1.53553,1.53561,1.535,1.53555,653100001.0
2005-06-01 00:05:00,1.53525,1.53545,1.53512,1.53538,969800004.0
2005-06-01 00:10:00,1.5354,1.53573,1.53522,1.53573,938800008.0
2005-06-01 00:15:00,1.5353,1.53548,1.53521,1.53545,771699995.0
2005-06-01 00:20:00,1.53545,1.53567,1.53507,1.53533,1112600003.0
2005-06-01 00:25:00,1.53531,1.53567,1.53523,1.53535,895800005.0
2005-06-01 00:30:00,1.53545,1.53567,1.53497,1.53531,1348999995.0
2005-06-01 00:35:00,1.53559,1.53572,1.53525,1.53526,901400001.0
2005-06-01 00:40:00,1.53538,1.53558,1.53522,1.5354,1071300002.0
2005-06-01 00:45:00,1.53534,1.53582,1.53524,1.5354,1247900012.0
2005-06-01 00:50:00,1.5354,1.53585,1.53498,1.5354,1621000004.0
2005-06-01 00:55:00,1.53528,1.53572,1.53514,1.53543,1341100009.0
2005-06-01 01:00:00,1.53537,1.53581,1.53522,1.53552,1471500003.0
2005-06-01 01:05:00,1.5355,1.53557,1.53532,1.53545,1432500008.0
2005-06-01 01:10:00,1.53546,1.53555,1.53508,1.53553,969499996.0
2005-06-01 01:15:00,1.53553,1.53573,1.53493,1.53549,1258700005.0
2005-06-01 01:20:00,1.53544,1.53629,1.53521,1.53556,1359300004.0
2005-06-01 01:25:00,1.5353,1.53577,1.5351,1.5352,747599996.0
2005-06-01 01:30:00,1.53537,1.53576,1.53508,1.53535,2071699993.0
2005-06-01 01:35:00,1.5352,1.53574,1.5352,1.5353,1361000006.0
2005-06-01 01:40:00,1.5355,1.53589,1.53521,1.53536,1148500011.0
2005-06-01 01:45:00,1.53542,1.53569,1.53513,1.53527,1370700014.0
2005-06-01 01:50:00,1.53527,1.53568,1.5351,1.53524,1056099997.0
2005-06-01 01:55:00,1.5353,1.53535,1.53508,1.53527,1138900002.0
2005-06-01 02:00:00,1.53535,1.53553,1.53504,1.53538,1240900006.0
2005-06-01 02:05:00,1.53542,1.53548,1.5351,1.53532,1145000007.0
2005-06-01 02:10:00,1.5352,1.53564,1.53504,1.53532,1155600013.0
2005-06-01 02:15:00,1.53534,1.53562,1.5351,1.53556,597300000.0
2005-06-01 02:20:00,1.53534,1.53555,1.53522,1.53541,1243800000.0
2005-06-01 02:25:00,1.53532,1.53547,1.53512,1.53545,1677799994.0
2005-06-01 02:30:00,1.53526,1.5357,1.53522,1.53528,801599998.0
2005-06-01 02:35:00,1.53544,1.53565,1.53517,1.53547,1675100015.0
2005-06-01 02:40:00,1.53549,1.53561,1.53529,1.53545,1015699996.0
2005-06-01 02:45:00,1.53545,1.53561,1.53522,1.53537,1051200001.0
2005-06-01 02:50:00,1.5354,1.53571,1.53524,1.53545,999799998.0
2005-06-01 02:55:00,1.53529,1.53554,1.5352,1.53548,1044499998.0
2005-06-01 03:00:00,1.53537,1.53552,1.53506,1.53527,1166200002.0
2005-06-01 03:05:00,1.5353,1.53575,1.53518,1.53544,1257699994.0
2005-06-01 03:10:00,1.53541,1.53579,1.53523,1.53551,1123499999.0
2005-06-01 03:15:00,1.53563,1.53583,1.53524,1.53541,1080199998.0
2005-06-01 03:20:00,1.53549,1.53563,1.53521,1.53532,959800000.0
2005-06-01 03:25:00,1.5354,1.5358,1.53516,1.53547,910900000.0
2005-06-01 03:30:00,1.53534,1.53575,1.53528,1.53555,1201900003.0
2005-06-01 03:35:00,1.53536,1.53567,1.53529,1.53555,884100002.0
2005-06-01 03:40:00,1.5355,1.53573,1.53525,1.53533,1270600004.0
2005-06-01 03:45:00,1.53548,1.53587,1.53522,1.5354,948699998.0
2005-06-01 03:50:00,1.53512,1.53576,1.53511,1.53545,1453600000.0
2005-06-01 03:55:00,1.53565,1.53576,1.5352,1.5354,1301600007.0
2005-06-01 04:00:00,1.53538,1.53603,1.53527,1.53576,1316200008.0
2005-06-01 04:05:00,1.5356,1.53609,1.53539,1.5358,1686200000.0
2005-06-01 04:10:00,1.53581,1.536,1.53557,1.53578,1256700000.0
2005-06-01 04:15:00,1.53585,1.5362,1.53529,1.53544,1184000005.0
2005-06-01 04:20:00,1.53558,1.53578,1.53522,1.5355,1505100005.0
2005-06-01 04:25:00,1.5356,1.53572,1.53532,1.53545,1264600004.0
2005-06-01 04:30:00,1.53552,1.53562,1.53528,1.53536,1242900005.0
2005-06-01 04:35:00,1.5354,1.53568,1.53527,1.5355,1079799992.0
2005-06-01 04:40:00,1.53547,1.53571,1.53531,1.53557,1013799999.0
2005-06-01 04:45:00,1.53546,1.5357,1.53525,1.53545,1054599990.0
2005-06-01 04:50:00,1.53529,1.5358,1.53498,1.5358,743200004.0
2005-06-01 04:55:00,1.53535,1.53554,1.53522,1.53531,1533400009.0
2005-06-01 05:00:00,1.53542,1.53593,1.53517,1.53536,1268599997.0
2005-06-01 05:05:00,1.53553,1.53553,1.53519,1.53531,938100000.0
2005-06-01 05:10:00,1.53519,1.53564,1.53508,1.53538,1515199997.0
2005-06-01 05:15:00,1.5354,1.53596,1.53529,1.53547,825799999.0
2005-06-01 05:20:00,1.53548,1.53563,1.53507,1.53543,837300004.0
2005-06-01 05:25:00,1.53538,1.53572,1.5352,1.53547,1649300013.0
2005-06-01 05:30:00,1.53536,1.53566,1.53529,1.53555,1624300003.0
2005-06-01 05:35:00,1.5356,1.53572,1.53537,1.53548,859499999.0
2005-06-01 05:40:00,1.53557,1.53578,1.53542,1.53565,1060100003.0
2005-06-01 05:45:00,1.53562,1.53575,1.53516,1.53516,1727100009.0
2005-06-01 05:50:00,1.53548,1.53567,1.53531,1.53547,1608699995.0
2005-06-01 05:55:00,1.53545,1.53573,1.53531,1.53558,1002300005.0
2005-06-01 06:00:00,1.53558,1.53578,1.53548,1.5357,1258600000.0
2005-06-01 06:05:00,1.53595,1.53605,1.53527,1.5357,1375800005.0
2005-06-01 06:10:00,1.5357,1.53599,1.53544,1.5356,1272599994.0
2005-06-01 06:15:00,1.53565,1.53588,1.53554,1.53584,998700003.0
2005-06-01 06:20:00,1.53592,1.53602,1.53544,1.53567,1577399999.0
2005-06-01 06:25:00,1.53558,1.5358,1.53509,1.5356,1357099992.0
2005-06-01 06:30:00,1.53551,1.53595,1.53545,1.53585,793300004.0
2005-06-01 06:35:00,1.53556,1.53566,1.53536,1.53547,816599992.0
2005-06-01 06:40:00,1.53546,1.53586,1.53537,1.5355,1225100003.0
2005-06-01 06:45:00,1.53563,1.53574,1.53539,1.53563,1271800005.0
2005-06-01 06:50:00,1.53557,1.53575,1.53536,1.53552,1386899991.0
2005-06-01 06:55:00,1.53567,1.53598,1.53541,1.53565,1483500016.0
2005-06-01 07:00:00,1.53568,1.53581,1.53552,1.53565,1139899997.0
2005-06-01 07:05:00,1.53563,1.53578,1.5355,1.53552,876500001.0
2005-06-01 07:10:00,1.53563,1.53605,1.53549,1.53575,792100006.0
2005-06-01 07:15:00,1.5357,1.53611,1.53549,1.53599,1232800000.0
2005-06-01 07:20:00,1.536,1.53621,1.53583,1.53596,1274899996.0
2005-06-01 07:25:00,1.53584,1.536,1.53562,1.53568,1641900001.0
2005-06-01 07:30:00,1.5359,1.53598,1.53558,1.53573,1385400003.0
2005-06-01 07:35:00,1.53583,1.53591,1.53563,1.53583,1097100005.0
2005-06-01 07:40:00,1.53565,1.53595,1.53563,1.53578,1525400002.0
2005-06-01 07:45:00,1.53578,1.53591,1.53563,1.53581,955399990.0
2005-06-01 07:50:00,1.53583,1.53604,1.53536,1.53549,1424200006.0
2005-06-01 07:55:00,1.53548,1.53602,1.53538,1.5359,1152100009.0
2005-06-01 08:00:00,1.53577,1.53599,1.53567,1.53596,1256600006.0
2005-06-01 08:05:00,1.53593,1.53608,1.53573,1.53607,1509900002.0
2005-06-01 08:10:00,1.53575,1.53653,1.53575,1.53613,1246200004.0
2005-06-01 08:15:00,1.53615,1.53635,1.53589,1.53635,599999999.0
2005-06-01 08:20:00,1.53627,1.53642,1.53608,1.53629,1118400008.0
2005-06-01 08:25:00,1.53623,1.53667,1.5362,1.53655,1280599996.0
2005-06-01 08:30:00,1.53656,1.53671,1.53642,1.53642,1567500012.0
2005-06-01 08:35:00,1.53668,1.53675,1.53646,1.53675,700400004.0
2005-06-01 08:40:00,1.53653,1.53672,1.53637,1.53665,993200005.0
2005-06-01 08:45:00,1.53663,1.53673,1.53615,1.5366,1388399992.0
2005-06-01 08:50:00,1.53643,1.53665,1.53624,1.53626,1315800004.0
2005-06-01 08:55:00,1.53645,1.53652,1.53611,1.53617,1195900007.0
2005-06-01 09:00:00,1.53599,1.53612,1.53577,1.53594,1104499998.0
2005-06-01 09:05:00,1.53605,1.53608,1.53563,1.53563,1036899996.0
2005-06-01 09:10:00,1.5357,1.53581,1.5353,1.53538,1255099996.0
2005-06-01 09:15:00,1.53542,1.53581,1.53542,1.53558,954400001.0
2005-06-01 09:20:00,1.5356,1.53601,1.53559,1.53584,1147800008.0
2005-06-01 09:25:00,1.53574,1.53608,1.53557,1.5359,1062000005.0
2005-06-01 09:30:00,1.53597,1.5361,1.53581,1.53603,1153800000.0
2005-06-01 09:35:00,1.53597,1.53613,1.53579,1.53607,1337900007.0
2005-06-01 09:40:00,1.53602,1.5363,1.53563,1.53563,1340599999.0
2005-06-01 09:45:00,1.53578,1.53594,1.53563,1.53578,1712699999.0
2005-06-01 09:50:00,1.53592,1.53622,1.53582,1.53607,1451500002.0
2005-06-01 09:55:00,1.53604,1.53618,1.53567,1.53581,1370900006.0
2005-06-01 10:00:00,1.53579,1.53602,1.5349,1.5349,1304300007.0
2005-06-01 10:05:00,1.53506,1.5361,1.53498,1.53556,1546799999.0
2005-06-01 10:10:00,1.53546,1.53575,1.53473,1.53473,1342500009.0
2005-06-01 10:15:00,1.53448,1.53448,1.53275,1.5332,1348700001.0
2005-06-01 10:20:00,1.53302,1.5334,1.5325,1.53273,1805600011.0
2005-06-01 10:25:00,1.53296,1.53335,1.53256,1.53258,1680200000.0
2005-06-01 10:30:00,1.53259,1.53314,1.53253,1.53314,1697400000.0
2005-06-01 10:35:00,1.53316,1.53391,1.53305,1.53363,1335600008.0
2005-06-01 10:40:00,1.5334,1.53375,1.53303,1.53322,1827000006.0
2005-06-01 10:45:00,1.53325,1.53342,1.53308,1.53332,1011000000.0
2005-06-01 10:50:00,1.53327,1.53337,1.53306,1.53313,1252300004.0
2005-06-01 10:55:00,1.53302,1.53358,1.53302,1.53325,1427200003.0
2005-06-01 11:00:00,1.53341,1.5336,1.53305,1.53332,1257600012.0
2005-06-01 11:05:00,1.53335,1.5335,1.53303,1.53326,781899999.0
2005-06-01 11:10:00,1.53322,1.5333,1.53289,1.53305,1374800006.0
2005-06-01 11:15:00,1.53282,1.53282,1.53117,1.5314,1247000003.0
2005-06-01 11:20:00,1.53148,1.53171,1.53111,1.53115,1722799996.0
2005-06-01 11:25:00,1.53116,1.53131,1.5302,1.53061,1710600009.0
2005-06-01 11:30:00,1.53049,1.53119,1.5304,1.53092,1619400017.0
2005-06-01 11:35:00,1.53088,1.53144,1.5306,1.53138,1388699998.0
2005-06-01 11:40:00,1.53137,1.53155,1.53098,1.53115,1658700007.0
2005-06-01 11:45:00,1.53112,1.53119,1.53047,1.53073,1588999995.0
2005-06-01 11:50:00,1.53071,1.5311,1.53067,1.53088,1613200009.0
2005-06-01 11:55:00,1.53101,1.53198,1.53086,1.53183,1537200008.0
2005-06-01 12:00:00,1.53208,1.5321,1.5314,1.53167,1623400002.0
2005-06-01 12:05:00,1.53178,1.53189,1.53156,1.53182,1605000008.0
2005-06-01 12:10:00,1.53183,1.53183,1.53143,1.53143,1141000003.0
2005-06-01 12:15:00,1.5315,1.53172,1.53132,1.53144,1639999998.0
2005-06-01 12:20:00,1.53137,1.5315,1.53108,1.53118,1342799999.0
2005-06-01 12:25:00,1.53113,1.53129,1.5298,1.5298,1580199994.0
2005-06-01 12:30:00,1.52994,1.53078,1.52979,1.53062,1236099998.0
2005-06-01 12:35:00,1.53095,1.53114,1.53075,1.53114,1216500002.0
2005-06-01 12:40:00,1.53125,1.53139,1.53094,1.53105,1484600007.0
2005-06-01 12:45:00,1.53096,1.53139,1.53092,1.53133,1135700004.0
2005-06-01 12:50:00,1.53088,1.53108,1.53039,1.53087,1826799995.0
2005-06-01 12:55:00,1.53083,1.53111,1.53065,1.53096,1390500002.0
2005-06-01 13:00:00,1.53088,1.53118,1.53087,1.53103,752599995.0
2005-06-01 13:05:00,1.53116,1.53141,1.53099,1.53107,1490200013.0
2005-06-01 13:10:00,1.53104,1.53128,1.53085,1.53116,971000000.0
2005-06-01 13:15:00,1.53116,1.53151,1.53115,1.53151,1016900002.0
2005-06-01 13:20:00,1.53154,1.53154,1.53109,1.5313,1335700002.0
2005-06-01 13:25:00,1.53135,1.53147,1.53074,1.53104,1872500004.0
2005-06-01 13:30:00,1.53093,1.53132,1.53093,1.5312,1114499994.0
2005-06-01 13:35:00,1.53121,1.53144,1.53105,1.53118,1094400000.0
2005-06-01 13:40:00,1.53116,1.53142,1.53102,1.53115,1389199997.0
2005-06-01 13:45:00,1.53127,1.53139,1.53096,1.53123,1428100007.0
2005-06-01 13:50:00,1.53117,1.53158,1.53094,1.53114,1349200000.0
2005-06-01 13:55:00,1.53123,1.53123,1.5309,1.53113,1226299998.0
2005-06-01 14:00:00,1.53106,1.5312,1.53073,1.53081,1412700004.0
2005-06-01 14:05:00,1.53096,1.53101,1.53059,1.53087,1534000002.0
2005-06-01 14:10:00,1.53083,1.53119,1.5307,1.5307,1191400003.0
2005-06-01 14:15:00,1.53089,1.531,1.53027,1.53035,1464399997.0
2005-06-01 14:20:00,1.5304,1.53106,1.53021,1.53091,1800900006.0
2005-06-01 14:25:00,1.53111,1.53161,1.53091,1.53144,1474500000.0
2005-06-01 14:30:00,1.53151,1.53214,1.53142,1.53182,1421999999.0
2005-06-01 14:35:00,1.53186,1.53229,1.53184,1.53184,1652600010.0
2005-06-01 14:40:00,1.53193,1.53212,1.53169,1.53195,1404000009.0
2005-06-01 14:45:00,1.53205,1.53205,1.53153,1.53169,1162400005.0
2005-06-01 14:50:00,1.53173,1.53186,1.53119,1.53139,1490200000.0
2005-06-01 14:55:00,1.53133,1.53148,1.53101,1.53141,1032900012.0
2005-06-01 15:00:00,1.53159,1.53193,1.53146,1.53172,1845900000.0
2005-06-01 15:05:00,1.53159,1.53254,1.53146,1.53237,793399999.0
2005-06-01 15:10:00,1.53255,1.53288,1.53231,1.53245,1218700003.0
2005-06-01 15:15:00,1.53263,1.53287,1.53237,1.53268,1275400001.0
2005-06-01 15:20:00,1.5327,1.53292,1.53258,1.53277,843299998.0
2005-06-01 15:25:00,1.53274,1.53288,1.53254,1.53275,1289100004.0
2005-06-01 15:30:00,1.53259,1.533,1.53253,1.53253,1253199998.0
2005-06-01 15:35:00,1.53282,1.53314,1.53256,1.53307,1208100008.0
2005-06-01 15:40:00,1.53295,1.5335,1.53295,1.53345,1434500009.0
2005-06-01 15:45:00,1.53342,1.53368,1.53305,1.53328,1638700002.0
2005-06-01 15:50:00,1.53325,1.5335,1.53299,1.53326,1502300007.0
2005-06-01 15:55:00,1.53317,1.53351,1.53306,1.53324,1456000012.0
2005-06-01 16:00:00,1.53312,1.53358,1.5325,1.53343,1374299995.0
2005-06-01 16:05:00,1.53341,1.53359,1.53319,1.53327,1248700007.0
2005-06-01 16:10:00,1.53342,1.53349,1.53295,1.53324,1292299990.0
2005-06-01 16:15:00,1.53313,1.53376,1.53291,1.53363,1253299997.0
2005-06-01 16:20:00,1.53355,1.5339,1.53344,1.53351,1415700014.0
2005-06-01 16:25:00,1.53346,1.53353,1.53317,1.53331,1476699994.0
2005-06-01 16:30:00,1.53308,1.53361,1.53302,1.53339,1046400004.0
2005-06-01 16:35:00,1.53332,1.53373,1.53318,1.53357,1430700003.0
2005-06-01 16:40:00,1.53366,1.53402,1.53346,1.53388,1118200003.0
2005-06-01 16:45:00,1.53371,1.53411,1.53364,1.53401,1299900005.0
2005-06-01 16:50:00,1.53384,1.53401,1.53353,1.53386,1572700007.0
2005-06-01 16:55:00,1.53386,1.53394,1.53355,1.53382,1222400000.0
2005-06-01 17:00:00,1.53391,1.53415,1.5337,1.53397,1645500001.0
2005-06-01 17:05:00,1.53402,1.53413,1.53383,1.5339,1652599999.0
2005-06-01 17:10:00,1.53382,1.53428,1.53377,1.53397,1665100007.0
2005-06-01 17:15:00,1.53411,1.5342,1.53359,1.53386,1472400006.0
2005-06-01 17:20:00,1.5338,1.5338,1.53288,1.53305,1305400001.0
2005-06-01 17:25:00,1.53313,1.53321,1.53264,1.5332,1356000018.0
2005-06-01 17:30:00,1.5331,1.53325,1.53273,1.53302,1450600005.0
2005-06-01 17:35:00,1.53302,1.53312,1.53236,1.53264,1149800003.0
2005-06-01 17:40:00,1.53243,1.53288,1.53231,1.5326,1472600008.0
2005-06-01 17:45:00,1.53222,1.53248,1.5321,1.53213,1147800004.0
2005-06-01 17:50:00,1.53207,1.53227,1.53197,1.53206,1481200001.0
2005-06-01 17:55:00,1.53223,1.53235,1.53201,1.5322,907100003.0
2005-06-01 18:00:00,1.5323,1.5323,1.532,1.532,7307500017.0
2005-06-01 18:05:00,1.532,1.532,1.53153,1.53184,5265600009.0
2005-06-01 18:10:00,1.5322,1.5326,1.5318,1.5326,7256500006.0
2005-06-01 18:15:00,1.53241,1.5328,1.53222,1.5324,7764200009.0
2005-06-01 18:20:00,1.53257,1.533,1.5324,1.5328,6012999985.0
2005-06-01 18:25:00,1.533,1.533,1.53232,1.53234,8114499958.0
2005-06-01 18:30:00,1.53238,1.5326,1.53212,1.5326,7590400021.0
2005-06-01 18:35:00,1.53244,1.53275,1.5323,1.53256,8806300016.0
2005-06-01 18:40:00,1.53232,1.53258,1.53211,1.53241,3857400011.0
2005-06-01 18:45:00,1.53251,1.53283,1.53227,1.53251,2814100014.0
2005-06-01 18:50:00,1.5325,1.53262,1.53214,1.53214,5545399996.0
2005-06-01 18:55:00,1.53237,1.5325,1.53148,1.53161,6535900039.0
2005-06-01 19:00:00,1.53178,1.53186,1.53148,1.53158,2452399994.0
2005-06-01 19:05:00,1.53164,1.53182,1.53133,1.53168,6256600015.0
2005-06-01 19:10:00,1.53159,1.53205,1.53156,1.53188,4083900004.0
2005-06-01 19:15:00,1.5318,1.53199,1.5316,1.53182,4572799995.0
2005-06-01 19:20:00,1.5319,1.53208,1.5317,1.53187,3378699991.0
2005-06-01 19:25:00,1.53176,1.53194,1.53164,1.53181,4628700004.0
2005-06-01 19:30:00,1.53222,1.5323,1.5316,1.53188,4507200019.0
2005-06-01 19:35:00,1.53193,1.53227,1.53145,1.53155,4124300020.0
2005-06-01 19:40:00,1.5318,1.53222,1.53165,1.5317,2884900010.0
2005-06-01 19:45:00,1.53212,1.53217,1.53156,1.53185,3538200006.0
2005-06-01 19:50:00,1.53181,1.53214,1.53174,1.5321,2290099998.0
2005-06-01 19:55:00,1.53213,1.53222,1.53189,1.53207,6216300021.0
2005-06-01 20:00:00,1.53236,1.53243,1.53201,1.53236,2596999998.0
2005-06-01 20:05:00,1.53233,1.53245,1.53213,1.53219,2760000012.0
2005-06-01 20:10:00,1.53228,1.53233,1.53184,1.53205,3701300009.0
2005-06-01 20:15:00,1.5319,1.53226,1.53184,1.5322,4175600004.0
2005-06-01 20:20:00,1.53194,1.53223,1.53169,1.53191,2535299995.0
2005-06-01 20:25:00,1.53189,1.5322,1.53168,1.53192,5289399997.0
2005-06-01 20:30:00,1.5322,1.5322,1.53165,1.5317,4703100009.0
2005-06-01 20:35:00,1.53174,1.53226,1.53174,1.53201,4631700013.0
2005-06-01 20:40:00,1.53232,1.53244,1.53203,1.53232,4185500019.0
2005-06-01 20:45:00,1.53233,1.53258,1.53214,1.53238,4470600007.0
2005-06-01 20:50:00,1.53242,1.53242,1.53206,1.5322,5689900019.0
2005-06-01 20:55:00,1.53215,1.53215,1.5318,1.5318,7414300010.0
2005-06-01 21:00:00,1.5318,1.53208,1.5316,1.53193,6668700019.0
2005-06-01 21:05:00,1.53184,1.53225,1.53164,1.53181,2685400024.0
2005-06-01 21:10:00,1.53192,1.53249,1.5318,1.53215,4031700007.0
2005-06-01 21:15:00,1.53195,1.53211,1.53166,1.53185,4212500002.0
2005-06-01 21:20:00,1.53185,1.53199,1.53167,1.53182,3097499987.0
2005-06-01 21:25:00,1.53168,1.53193,1.53143,1.53172,3388199998.0
2005-06-01 21:30:00,1.53165,1.532,1.5316,1.53179,2959500009.0
2005-06-01 21:35:00,1.53169,1.53188,1.53163,1.53171,2352499997.0
2005-06-01 21:40:00,1.53184,1.53197,1.53164,1.53179,3945600005.0
2005-06-01 21:45:00,1.53157,1.53178,1.53153,1.53156,5092399987.0
2005-06-01 21:50:00,1.53163,1.53196,1.53152,1.53177,3667200007.0
2005-06-01 21:55:00,1.5316,1.53219,1.53154,1.5317,4159700015.0
2005-06-01 22:00:00,1.5318,1.53214,1.53143,1.5318,3389500010.0
2005-06-01 22:05:00,1.53175,1.53231,1.53138,1.53178,2125800004.0
2005-06-01 22:10:00,1.5319,1.5319,1.53142,1.53158,1783599998.0
2005-06-01 22:15:00,1.53143,1.53171,1.53133,1.5316,1924000008.0
2005-06-01 22:20:00,1.53152,1.53162,1.53129,1.53129,1997800001.0
2005-06-01 22:25:00,1.53143,1.53189,1.53117,1.53145,2879899991.0
2005-06-01 22:30:00,1.53145,1.53156,1.53096,1.53105,2032300008.0
2005-06-01 22:35:00,1.53118,1.53121,1.53083,1.53103,2408200015.0
2005-06-01 22:40:00,1.53115,1.53139,1.53096,1.53129,3602900026.0
2005-06-01 22:45:00,1.53118,1.53159,1.531,1.53135,1822000008.0
2005-06-01 22:50:00,1.53138,1.53165,1.53099,1.53114,2033399996.0
2005-06-01 22:55:00,1.53123,1.53136,1.5308,1.5308,1411799997.0
2005-06-01 23:00:00,1.53157,1.53213,1.53088,1.53139,1525699994.0
2005-06-01 23:05:00,1.53126,1.53176,1.53114,1.53137,1447600000.0
2005-06-01 23:10:00,1.53135,1.53192,1.53105,1.53175,1780400001.0
2005-06-01 23:15:00,1.53175,1.53179,1.53091,1.53141,1258800007.0
2005-06-01 23:20:00,1.53125,1.53166,1.53102,1.5311,1689599998.0
2005-06-01 23:25:00,1.53131,1.53138,1.53109,1.53124,899899999.0
2005-06-01 23:30:00,1.53131,1.53135,1.53094,1.5313,1254800006.0
2005-06-01 23:35:00,1.53182,1.53182,1.53112,1.53122,1339800001.0
2005-06-01 23:40:00,1.53121,1.53176,1.5311,1.53138,1403500004.0
2005-06-01 23:45:00,1.53127,1.53144,1.53105,1.53123,684799997.0
2005-06-01 23:50:00,1.5312,1.53143,1.53102,1.5312,1282500006.0
2005-06-01 23:55:00,1.53118,1.53154,1.53112,1.53145,860600008.0
2005-06-02 00:00:00,1.5315,1.53192,1.5314,1.53153,1203999988.0
2005-06-02 00:05:00,1.53154,1.53238,1.53148,1.53218,725800005.0
2005-06-02 00:10:00,1.53207,1.53229,1.53186,1.53194,880700008.0
2005-06-02 00:15:00,1.532,1.53249,1.53182,1.53249,1108199998.0
2005-06-02 00:20:00,1.53191,1.53198,1.53122,1.53123,1339700009.0
2005-06-02 00:25:00,1.53146,1.53172,1.53122,1.5316,1109699999.0
2005-06-02 00:30:00,1.53165,1.53168,1.53132,1.53136,941199997.0
2005-06-02 00:35:00,1.5314,1.53196,1.5312,1.5314,488700009.0
2005-06-02 00:40:00,1.53129,1.53172,1.53109,1.5313,1095100002.0
2005-06-02 00:45:00,1.53113,1.53148,1.53112,1.53136,1131099997.0
2005-06-02 00:50:00,1.53147,1.53193,1.5312,1.53139,1248899995.0
2005-06-02 00:55:00,1.53154,1.53189,1.5311,1.53153,1407900007.0
2005-06-02 01:00:00,1.53143,1.53179,1.53142,1.53162,1303999996.0
2005-06-02 01:05:00,1.5316,1.5321,1.5314,1.53153,1384500003.0
2005-06-02 01:10:00,1.53173,1.53231,1.53169,1.53217,1209999997.0
2005-06-02 01:15:00,1.53208,1.53229,1.53162,1.53223,1045700005.0
2005-06-02 01:20:00,1.53227,1.53231,1.53191,1.53225,1145400002.0
2005-06-02 01:25:00,1.53217,1.53235,1.53207,1.5321,1092300010.0
2005-06-02 01:30:00,1.53216,1.53235,1.53173,1.53216,944600000.0
2005-06-02 01:35:00,1.53222,1.53244,1.53202,1.53218,1431000011.0
2005-06-02 01:40:00,1.53233,1.53274,1.53213,1.53229,1335899999.0
2005-06-02 01:45:00,1.53217,1.53228,1.53201,1.53222,1209400000.0
2005-06-02 01:50:00,1.53211,1.5323,1.53188,1.53214,1055000003.0
2005-06-02 01:55:00,1.53241,1.53255,1.53199,1.53225,1212800012.0
2005-06-02 02:00:00,1.53255,1.5326,1.53195,1.53222,1498100006.0
2005-06-02 02:05:00,1.53224,1.53252,1.53147,1.53162,1278000007.0
2005-06-02 02:10:00,1.53215,1.5323,1.5317,1.5323,819700006.0
2005-06-02 02:15:00,1.53267,1.53272,1.53194,1.53217,920600002.0
2005-06-02 02:20:00,1.53221,1.53259,1.53204,1.53238,1547700011.0
2005-06-02 02:25:00,1.53234,1.53245,1.53216,1.53245,937200007.0
2005-06-02 02:30:00,1.5323,1.53251,1.53209,1.5324,526700003.0
2005-06-02 02:35:00,1.53243,1.53294,1.53216,1.5324,939199999.0
2005-06-02 02:40:00,1.53244,1.53247,1.53218,1.53245,915500005.0
2005-06-02 02:45:00,1.5324,1.53274,1.5322,1.53226,827300005.0
2005-06-02 02:50:00,1.53232,1.53245,1.53218,1.53233,1288599999.0
2005-06-02 02:55:00,1.5323,1.53283,1.53215,1.5324,1574300000.0
2005-06-02 03:00:00,1.5324,1.53264,1.53207,1.53247,942099998.0
2005-06-02 03:05:00,1.5324,1.53282,1.53224,1.53237,829400004.0
2005-06-02 03:10:00,1.53228,1.53252,1.53218,1.53244,1102200005.0
2005-06-02 03:15:00,1.53249,1.53249,1.53201,1.53228,1149600002.0
2005-06-02 03:20:00,1.53216,1.53235,1.53184,1.53203,1597900006.0
2005-06-02 03:25:00,1.53188,1.53253,1.53186,1.53243,1062500007.0
2005-06-02 03:30:00,1.53202,1.53219,1.53173,1.53198,1274800002.0
2005-06-02 03:35:00,1.53205,1.5322,1.53172,1.53193,1042300006.0
2005-06-02 03:40:00,1.5321,1.53247,1.53193,1.53224,1316000004.0
2005-06-02 03:45:00,1.53236,1.53252,1.53215,1.53232,1191300005.0
2005-06-02 03:50:00,1.53236,1.53267,1.53226,1.53242,1623400002.0
2005-06-02 03:55:00,1.53259,1.53264,1.53236,1.53244,1474700004.0
2005-06-02 04:00:00,1.53252,1.53262,1.5323,1.53255,1620699988.0
2005-06-02 04:05:00,1.53233,1.53261,1.53218,1.5325,1708999997.0
2005-06-02 04:10:00,1.53255,1.53272,1.5321,1.5323,1149599991.0
2005-06-02 04:15:00,1.53232,1.53254,1.53207,1.53227,1098300007.0
2005-06-02 04:20:00,1.53241,1.53265,1.53207,1.53242,1246700006.0
2005-06-02 04:25:00,1.53248,1.53277,1.53226,1.53232,769300000.0
2005-06-02 04:30:00,1.53255,1.53307,1.53237,1.5325,883600008.0
2005-06-02 04:35:00,1.53277,1.53289,1.53205,1.5324,1458400006.0
2005-06-02 04:40:00,1.53255,1.53258,1.53228,1.53249,1035700007.0
2005-06-02 04:45:00,1.53231,1.53264,1.53228,1.5325,922199999.0
2005-06-02 04:50:00,1.53236,1.53268,1.53225,1.53268,1115000004.0
2005-06-02 04:55:00,1.53244,1.53288,1.53209,1.53242,1633000001.0
2005-06-02 05:00:00,1.53229,1.5329,1.53217,1.53264,1526500005.0
2005-06-02 05:05:00,1.53258,1.53265,1.53215,1.53251,1383900001.0
2005-06-02 05:10:00,1.53232,1.53286,1.5322,1.53256,1532399998.0
2005-06-02 05:15:00,1.53226,1.53282,1.53216,1.53216,729300002.0
2005-06-02 05:20:00,1.53238,1.53245,1.5321,1.53233,1325399998.0
2005-06-02 05:25:00,1.53222,1.53286,1.53214,1.53285,1415300012.0
2005-06-02 05:30:00,1.53242,1.53265,1.53208,1.53245,912200001.0
2005-06-02 05:35:00,1.53234,1.53262,1.53208,1.53226,1197299995.0
2005-06-02 05:40:00,1.53245,1.53259,1.53218,1.53229,742900009.0
2005-06-02 05:45:00,1.53219,1.53285,1.53195,1.53214,1523200002.0
2005-06-02 05:50:00,1.53245,1.53285,1.53211,1.53235,1707200003.0
2005-06-02 05:55:00,1.53222,1.53253,1.53217,1.53221,1152000006.0
2005-06-02 06:00:00,1.53231,1.53244,1.53214,1.53224,1387800004.0
2005-06-02 06:05:00,1.53232,1.53242,1.53188,1.53227,1539200004.0
2005-06-02 06:10:00,1.53223,1.53241,1.53205,1.53225,1052100004.0
2005-06-02 06:15:00,1.53233,1.53233,1.5319,1.53191,1058600008.0
2005-06-02 06:20:00,1.53225,1.53232,1.53168,1.53208,1405400010.0
2005-06-02 06:25:00,1.53194,1.53214,1.53178,1.53197,1251799999.0
2005-06-02 06:30:00,1.53194,1.53215,1.53175,1.53194,685999996.0
2005-06-02 06:35:00,1.53201,1.5322,1.53178,1.53205,1388300017.0
2005-06-02 06:40:00,1.53194,1.53232,1.53191,1.5321,1227100003.0
2005-06-02 06:45:00,1.53211,1.53225,1.53189,1.53203,909100010.0
2005-06-02 06:50:00,1.53216,1.5323,1.53196,1.53219,1173800006.0
2005-06-02 06:55:00,1.53215,1.53245,1.53192,1.53196,1590000000.0
2005-06-02 07:00:00,1.53192,1.53216,1.53175,1.53208,1409600006.0
2005-06-02 07:05:00,1.53192,1.53212,1.53173,1.53186,891700002.0
2005-06-02 07:10:00,1.53158,1.53208,1.53152,1.53208,792399996.0
2005-06-02 07:15:00,1.53208,1.5324,1.53184,1.53225,1481799996.0
2005-06-02 07:20:00,1.53214,1.53232,1.5318,1.53201,1006800003.0
2005-06-02 07:25:00,1.53214,1.53255,1.53172,1.53187,1201400002.0
2005-06-02 07:30:00,1.5318,1.53207,1.53177,1.532,1140000000.0
2005-06-02 07:35:00,1.53188,1.53217,1.53182,1.53197,1225999987.0
2005-06-02 07:40:00,1.53187,1.53195,1.53161,1.53175,1616100008.0
2005-06-02 07:45:00,1.53184,1.53316,1.53172,1.53303,1222800004.0
2005-06-02 07:50:00,1.53302,1.53342,1.53288,1.53289,1101099999.0
2005-06-02 07:55:00,1.53267,1.53308,1.53263,1.53289,1256300002.0
2005-06-02 08:00:00,1.53297,1.53343,1.53275,1.53343,1205199998.0
2005-06-02 08:05:00,1.53345,1.53352,1.53285,1.53328,1118700008.0
2005-06-02 08:10:00,1.53315,1.53333,1.53264,1.53267,1623200005.0
2005-06-02 08:15:00,1.53293,1.5334,1.53282,1.53337,1332200000.0
2005-06-02 08:20:00,1.53333,1.5334,1.53291,1.533,1457299997.0
2005-06-02 08:25:00,1.53303,1.5335,1.53303,1.5335,776700000.0
2005-06-02 08:30:00,1.53344,1.53358,1.53322,1.5334,1207400004.0
2005-06-02 08:35:00,1.5335,1.5336,1.53332,1.53332,1092500001.0
2005-06-02 08:40:00,1.5333,1.53358,1.53323,1.53355,1118000004.0
2005-06-02 08:45:00,1.53355,1.53368,1.53314,1.53355,1302699994.0
2005-06-02 08:50:00,1.53352,1.53369,1.53336,1.53355,1283200000.0
2005-06-02 08:55:00,1.53357,1.53398,1.53349,1.53376,1583900001.0
2005-06-02 09:00:00,1.53373,1.53384,1.53345,1.53365,1310500003.0
2005-06-02 09:05:00,1.53366,1.53373,1.53329,1.53329,1043300002.0
2005-06-02 09:10:00,1.53333,1.53337,1.5323,1.53255,1147800002.0
2005-06-02 09:15:00,1.53257,1.53288,1.53249,1.53264,1154900002.0
2005-06-02 09:20:00,1.53273,1.53325,1.53256,1.53314,1123800001.0
2005-06-02 09:25:00,1.53309,1.5336,1.53303,1.53338,1351900001.0
2005-06-02 09:30:00,1.53348,1.53351,1.53302,1.53302,1030800004.0
2005-06-02 09:35:00,1.53295,1.5331,1.53271,1.53293,931400004.0
2005-06-02 09:40:00,1.53295,1.53316,1.53282,1.53293,1054699997.0
2005-06-02 09:45:00,1.53315,1.53352,1.53301,1.53336,1309900002.0
2005-06-02 09:50:00,1.53353,1.5337,1.53326,1.53345,1386400004.0
2005-06-02 09:55:00,1.5336,1.53365,1.53289,1.5333,1155400002.0
2005-06-02 10:00:00,1.53316,1.53331,1.5327,1.53305,1051100004.0
2005-06-02 10:05:00,1.53275,1.53303,1.53259,1.53274,1545600006.0
2005-06-02 10:10:00,1.53281,1.53315,1.53265,1.53307,1382400009.0
2005-06-02 10:15:00,1.53318,1.5334,1.53298,1.53326,1235599999.0
2005-06-02 10:20:00,1.53306,1.53352,1.53306,1.53337,1051300002.0
2005-06-02 10:25:00,1.53345,1.53363,1.53323,1.53342,1492000010.0
2005-06-02 10:30:00,1.53325,1.53355,1.53308,1.53327,1549500001.0
2005-06-02 10:35:00,1.53331,1.53361,1.53319,1.53361,1512100002.0
2005-06-02 10:40:00,1.53348,1.53355,1.53298,1.5335,1652099996.0
2005-06-02 10:45:00,1.53343,1.53366,1.53293,1.53293,1260899991.0
2005-06-02 10:50:00,1.53299,1.53337,1.53277,1.53315,1403600002.0
2005-06-02 10:55:00,1.53298,1.53343,1.53298,1.53322,1242700006.0
2005-06-02 11:00:00,1.53328,1.53363,1.53293,1.53347,1250000006.0
2005-06-02 11:05:00,1.53352,1.53405,1.53347,1.53392,1090299999.0
2005-06-02 11:10:00,1.53407,1.53439,1.53397,1.53425,1054400000.0
2005-06-02 11:15:00,1.53411,1.53425,1.53328,1.53339,1370800010.0
2005-06-02 11:20:00,1.5333,1.53375,1.53324,1.53357,1638300016.0
2005-06-02 11:25:00,1.53378,1.5341,1.53363,1.53398,1411800003.0
2005-06-02 11:30:00,1.53404,1.5346,1.53402,1.5346,1697900004.0
2005-06-02 11:35:00,1.53455,1.53462,1.53406,1.53427,1317099999.0
2005-06-02 11:40:00,1.53444,1.53455,1.53409,1.53417,1474000000.0
2005-06-02 11:45:00,1.53432,1.5344,1.53394,1.53409,1534200011.0
2005-06-02 11:50:00,1.53394,1.53439,1.53384,1.53426,1554599991.0
2005-06-02 11:55:00,1.53407,1.53453,1.53401,1.53404,1352300004.0
2005-06-02 12:00:00,1.53407,1.53441,1.53381,1.53399,1746399993.0
2005-06-02 12:05:00,1.53408,1.53428,1.53396,1.53403,1131799996.0
2005-06-02 12:10:00,1.53415,1.53428,1.53383,1.5342,1517399995.0
2005-06-02 12:15:00,1.53425,1.53439,1.53405,1.53419,1508399990.0
2005-06-02 12:20:00,1.53409,1.53435,1.53346,1.53356,990700000.0
2005-06-02 12:25:00,1.53358,1.53358,1.53296,1.5332,1496100011.0
2005-06-02 12:30:00,1.53325,1.53325,1.53222,1.53242,1514800005.0
2005-06-02 12:35:00,1.53239,1.53361,1.53234,1.53344,1569999988.0
2005-06-02 12:40:00,1.53358,1.53415,1.53335,1.53408,1617000000.0
2005-06-02 12:45:00,1.53395,1.53412,1.53362,1.53395,1572500016.0
2005-06-02 12:50:00,1.53397,1.53424,1.5337,1.53401,1155600008.0
2005-06-02 12:55:00,1.53404,1.53417,1.53374,1.53401,1381699993.0
2005-06-02 13:00:00,1.53408,1.53421,1.53387,1.53402,1491200013.0
2005-06-02 13:05:00,1.53406,1.53478,1.53406,1.53472,1302400005.0
2005-06-02 13:10:00,1.53467,1.53481,1.53416,1.53425,1287799998.0
2005-06-02 13:15:00,1.53423,1.5344,1.53393,1.53423,1258300000.0
2005-06-02 13:20:00,1.53416,1.53447,1.53404,1.5344,1273899988.0
2005-06-02 13:25:00,1.53443,1.53443,1.53393,1.53413,1658099997.0
2005-06-02 13:30:00,1.5341,1.53428,1.53383,1.53399,1442899988.0
2005-06-02 13:35:00,1.53415,1.53445,1.53406,1.53437,1399899998.0
2005-06-02 13:40:00,1.53448,1.53475,1.53428,1.53448,1281300001.0
2005-06-02 13:45:00,1.53443,1.5345,1.53405,1.53434,1169499992.0
2005-06-02 13:50:00,1.53431,1.53441,1.53407,1.53425,1193000006.0
2005-06-02 13:55:00,1.5343,1.5344,1.53406,1.53427,1505200006.0
2005-06-02 14:00:00,1.53435,1.53443,1.53394,1.53426,1427499993.0
2005-06-02 14:05:00,1.53444,1.53454,1.53426,1.53434,1420300007.0
2005-06-02 14:10:00,1.53452,1.53483,1.53436,1.53438,1411800008.0
2005-06-02 14:15:00,1.5346,1.53473,1.53441,1.53452,1398900008.0
2005-06-02 14:20:00,1.53443,1.53461,1.53398,1.53436,1656200010.0
2005-06-02 14:25:00,1.53435,1.53444,1.53408,1.53431,1437100009.0
2005-06-02 14:30:00,1.53433,1.53434,1.53359,1.53427,1578000003.0
2005-06-02 14:35:00,1.53408,1.53432,1.5339,1.5342,1207800000.0
2005-06-02 14:40:00,1.53404,1.53432,1.53395,1.5342,1606300004.0
2005-06-02 14:45:00,1.53433,1.53453,1.53398,1.53406,1323400004.0
2005-06-02 14:50:00,1.53429,1.53441,1.53391,1.5342,1433400002.0
2005-06-02 14:55:00,1.53404,1.53445,1.53398,1.53422,1363899998.0
2005-06-02 15:00:00,1.53435,1.53448,1.53421,1.5344,1475600002.0
2005-06-02 15:05:00,1.5342,1.53455,1.53408,1.53429,1214800001.0
2005-06-02 15:10:00,1.5343,1.5345,1.53412,1.53442,1304200005.0
2005-06-02 15:15:00,1.53451,1.5346,1.53414,1.53435,1370000001.0
2005-06-02 15:20:00,1.53438,1.53462,1.53422,1.5344,1203000002.0
2005-06-02 15:25:00,1.53458,1.53458,1.53424,1.53442,1146299998.0
2005-06-02 15:30:00,1.53425,1.53455,1.53418,1.53418,1136100004.0
2005-06-02 15:35:00,1.53445,1.53455,1.53422,1.53448,1275400004.0
2005-06-02 15:40:00,1.53445,1.53449,1.53411,1.53417,1212300002.0
2005-06-02 15:45:00,1.53406,1.53436,1.53392,1.53423,1778299997.0
2005-06-02 15:50:00,1.53414,1.5343,1.53395,1.53412,1448300010.0
2005-06-02 15:55:00,1.53395,1.53413,1.53355,1.53378,1436000003.0
2005-06-02 16:00:00,1.53391,1.53418,1.53372,1.53405,1122600003.0
2005-06-02 16:05:00,1.53413,1.53443,1.5339,1.53443,1402399999.0
2005-06-02 16:10:00,1.53448,1.5347,1.53414,1.53461,1651100008.0
2005-06-02 16:15:00,1.53434,1.53481,1.53434,1.53462,1456700005.0
2005-06-02 16:20:00,1.53463,1.53481,1.53452,1.53471,1559700001.0
2005-06-02 16:25:00,1.53468,1.53493,1.53442,1.53493,1097800012.0
2005-06-02 16:30:00,1.53465,1.53519,1.53465,1.53512,1184500003.0
2005-06-02 16:35:00,1.53518,1.53526,1.5347,1.53483,1197499998.0
2005-06-02 16:40:00,1.53482,1.53503,1.53444,1.5348,1259100002.0
2005-06-02 16:45:00,1.53478,1.535,1.53462,1.53477,1000099998.0
2005-06-02 16:50:00,1.53488,1.53494,1.53454,1.53458,986400000.0
2005-06-02 16:55:00,1.53474,1.53491,1.53452,1.53484,1264500001.0
2005-06-02 17:00:00,1.53473,1.53496,1.53442,1.53442,1904700006.0
2005-06-02 17:05:00,1.53462,1.53481,1.53445,1.5346,1316700001.0
2005-06-02 17:10:00,1.53456,1.53475,1.53439,1.53465,1262400013.0
2005-06-02 17:15:00,1.53463,1.53496,1.53444,1.53462,1727199999.0
2005-06-02 17:20:00,1.53475,1.53484,1.53457,1.53473,1379699996.0
2005-06-02 17:25:00,1.53478,1.53508,1.5347,1.53506,1414400000.0
2005-06-02 17:30:00,1.53492,1.53528,1.53482,1.5351,1801000003.0
2005-06-02 17:35:00,1.53518,1.53556,1.53502,1.53532,1336399997.0
2005-06-02 17:40:00,1.5353,1.53558,1.53479,1.53521,1150300002.0
2005-06-02 17:45:00,1.53509,1.53577,1.53509,1.5355,1511900002.0
2005-06-02 17:50:00,1.53548,1.53553,1.53508,1.53518,1353099994.0
2005-06-02 17:55:00,1.53531,1.53536,1.53495,1.5351,1391400003.0
2005-06-02 18:00:00,1.53512,1.5353,1.53506,1.5353,3562099994.0
2005-06-02 18:05:00,1.5354,1.5355,1.53504,1.53535,6535999988.0
2005-06-02 18:10:00,1.53538,1.53553,1.5351,1.5354,7284499990.0
2005-06-02 18:15:00,1.5355,1.53558,1.53517,1.53542,3559900000.0
2005-06-02 18:20:00,1.53552,1.53552,1.5352,1.5353,4996500011.0
2005-06-02 18:25:00,1.5354,1.53546,1.53515,1.53523,6409300027.0
2005-06-02 18:30:00,1.53525,1.53547,1.53509,1.53515,3122100007.0
2005-06-02 18:35:00,1.53536,1.53565,1.53485,1.53535,9031400045.0
2005-06-02 18:40:00,1.5355,1.53551,1.53519,1.53522,4836600000.0
2005-06-02 18:45:00,1.53522,1.53555,1.53515,1.53548,2829200012.0
2005-06-02 18:50:00,1.53535,1.53565,1.53525,1.53561,5736699999.0
2005-06-02 18:55:00,1.53567,1.53574,1.5353,1.53548,5976200006.0
2005-06-02 19:00:00,1.5355,1.53588,1.53494,1.53542,2836400006.0
2005-06-02 19:05:00,1.53557,1.53562,1.5353,1.53548,6488000019.0
2005-06-02 19:10:00,1.53541,1.53558,1.5353,1.53545,4407700014.0
2005-06-02 19:15:00,1.53544,1.53554,1.53526,1.5355,4522300011.0
2005-06-02 19:20:00,1.53555,1.53556,1.5352,1.53555,3509200011.0
2005-06-02 19:25:00,1.53549,1.53564,1.53525,1.53525,4886499997.0
2005-06-02 19:30:00,1.53555,1.53559,1.53529,1.53541,4656200020.0
2005-06-02 19:35:00,1.53548,1.53555,1.53509,1.53523,3379700007.0
2005-06-02 19:40:00,1.53527,1.53552,1.53516,1.53535,3070200014.0
2005-06-02 19:45:00,1.53535,1.5355,1.5351,1.53546,2914400002.0
2005-06-02 19:50:00,1.53528,1.53569,1.53519,1.53544,2309100013.0
2005-06-02 19:55:00,1.53555,1.53576,1.53526,1.53547,5920199982.0
2005-06-02 20:00:00,1.53557,1.53578,1.53538,1.53568,2264900004.0
2005-06-02 20:05:00,1.53568,1.53585,1.53552,1.53562,2874400007.0
2005-06-02 20:10:00,1.53549,1.53569,1.53542,1.53563,3575800001.0
2005-06-02 20:15:00,1.53552,1.53581,1.5355,1.5356,2507800008.0
2005-06-02 20:20:00,1.5356,1.53577,1.53539,1.53549,3699400016.0
2005-06-02 20:25:00,1.5356,1.53575,1.53534,1.53534,5587000035.0
2005-06-02 20:30:00,1.5355,1.53568,1.5352,1.53553,2312100009.0
2005-06-02 20:35:00,1.53553,1.53556,1.53521,1.53553,5174400017.0
2005-06-02 20:40:00,1.53574,1.53582,1.53527,1.53536,4294800008.0
2005-06-02 20:45:00,1.53561,1.53594,1.53519,1.53581,4524500003.0
2005-06-02 20:50:00,1.53578,1.53584,1.53553,1.53555,6311999994.0
2005-06-02 20:55:00,1.53551,1.5358,1.53551,1.5358,5634999982.0
2005-06-02 21:00:00,1.5356,1.5358,1.53549,1.5355,5512199985.0
2005-06-02 21:05:00,1.5357,1.53575,1.53549,1.53567,2995400014.0
2005-06-02 21:10:00,1.53573,1.53573,1.53517,1.53535,3904500004.0
2005-06-02 21:15:00,1.53544,1.53567,1.53511,1.53543,4491300008.0
2005-06-02 21:20:00,1.5356,1.5356,1.53517,1.53522,5658200013.0
2005-06-02 21:25:00,1.53538,1.53546,1.53493,1.53519,3439600011.0
2005-06-02 21:30:00,1.53531,1.53555,1.53504,1.53532,4894699995.0
2005-06-02 21:35:00,1.53533,1.53542,1.53515,1.5353,1656800000.0
2005-06-02 21:40:00,1.53511,1.53553,1.53503,1.5354,4679900012.0
2005-06-02 21:45:00,1.53525,1.53557,1.53525,1.53538,5345000011.0
2005-06-02 21:50:00,1.53548,1.53548,1.53508,1.53539,2971400002.0
2005-06-02 21:55:00,1.5354,1.53563,1.53522,1.53539,3187800003.0
2005-06-02 22:00:00,1.5355,1.53558,1.53525,1.53545,3208800015.0
2005-06-02 22:05:00,1.5356,1.53577,1.53545,1.53558,1878400010.0
2005-06-02 22:10:00,1.53577,1.536,1.53546,1.53575,1468299998.0
2005-06-02 22:15:00,1.53584,1.53601,1.53542,1.53563,1740999995.0
2005-06-02 22:20:00,1.53545,1.53587,1.53545,1.53562,1867200009.0
2005-06-02 22:25:00,1.53555,1.53614,1.53538,1.53561,3277900006.0
2005-06-02 22:30:00,1.53575,1.53605,1.53541,1.5356,2141500017.0
2005-06-02 22:35:00,1.53575,1.53575,1.53522,1.53535,2565000005.0
2005-06-02 22:40:00,1.53553,1.53569,1.53527,1.53569,3584500002.0
2005-06-02 22:45:00,1.53557,1.53575,1.53539,1.5355,1926000002.0
2005-06-02 22:50:00,1.53564,1.53656,1.5354,1.53595,2152200005.0
2005-06-02 22:55:00,1.53565,1.53589,1.5353,1.5353,1654599991.0
2005-06-02 23:00:00,1.53556,1.53621,1.53548,1.53614,1616500006.0
2005-06-02 23:05:00,1.53581,1.53632,1.53546,1.53565,1650100003.0
2005-06-02 23:10:00,1.53571,1.53608,1.5354,1.5357,1768000006.0
2005-06-02 23:15:00,1.53591,1.53602,1.53529,1.53574,1715799987.0
2005-06-02 23:20:00,1.53569,1.53599,1.53533,1.53564,1703300007.0
2005-06-02 23:25:00,1.53562,1.53604,1.53539,1.53558,1180300003.0
2005-06-02 23:30:00,1.53561,1.53575,1.53517,1.5357,960900000.0
2005-06-02 23:35:00,1.5356,1.53595,1.53531,1.5356,957899999.0
2005-06-02 23:40:00,1.53575,1.53593,1.53545,1.5357,1276500008.0
2005-06-02 23:45:00,1.53557,1.53575,1.53541,1.53549,576900004.0
2005-06-02 23:50:00,1.53592,1.53612,1.5355,1.53577,1413199995.0
2005-06-02 23:55:00,1.5357,1.53606,1.53544,1.53575,1255299999.0
2005-06-03 00:00:00,1.53585,1.53599,1.53545,1.5356,745200005.0
2005-06-03 00:05:00,1.5357,1.5358,1.53531,1.5355,1144800002.0
2005-06-03 00:10:00,1.53565,1.5358,1.53531,1.53539,1043699987.0
2005-06-03 00:15:00,1.53549,1.53586,1.53517,1.53555,1258899995.0
2005-06-03 00:20:00,1.53553,1.53589,1.5351,1.53521,1204500007.0
2005-06-03 00:25:00,1.53551,1.53629,1.53544,1.53558,1018199993.0
2005-06-03 00:30:00,1.53561,1.53581,1.53543,1.53554,946699993.0
2005-06-03 00:35:00,1.5355,1.5358,1.53538,1.53545,1007199994.0
2005-06-03 00:40:00,1.53574,1.53596,1.53545,1.5356,1496700004.0
2005-06-03 00:45:00,1.53568,1.53575,1.53542,1.5356,1366200003.0
2005-06-03 00:50:00,1.53561,1.53575,1.53538,1.53558,1390999998.0
2005-06-03 00:55:00,1.53553,1.53573,1.53531,1.53557,1227200006.0
2005-06-03 01:00:00,1.53557,1.53598,1.53511,1.5357,1583399999.0
2005-06-03 01:05:00,1.53559,1.5358,1.53541,1.53577,1239300004.0
2005-06-03 01:10:00,1.53557,1.53574,1.53526,1.53549,1211900006.0
2005-06-03 01:15:00,1.53555,1.53581,1.53503,1.53544,1622600009.0
2005-06-03 01:20:00,1.53555,1.53587,1.5353,1.53547,975300002.0
2005-06-03 01:25:00,1.5352,1.53583,1.5352,1.53531,1381900008.0
2005-06-03 01:30:00,1.5355,1.53565,1.53519,1.53565,1292800004.0
2005-06-03 01:35:00,1.53541,1.53572,1.5352,1.53553,1389499999.0
2005-06-03 01:40:00,1.53536,1.5356,1.53524,1.53546,1076800005.0
2005-06-03 01:45:00,1.53558,1.53568,1.53536,1.53555,1264800013.0
2005-06-03 01:50:00,1.53552,1.53579,1.53518,1.53518,1221000005.0
2005-06-03 01:55:00,1.5354,1.53555,1.53518,1.53547,790500002.0
2005-06-03 02:00:00,1.53552,1.53554,1.5351,1.53523,1487300007.0
2005-06-03 02:05:00,1.53536,1.53545,1.53503,1.53529,1519400007.0
2005-06-03 02:10:00,1.5353,1.53579,1.53525,1.53554,1215500004.0
2005-06-03 02:15:00,1.53541,1.53581,1.535,1.53558,1364600002.0
2005-06-03 02:20:00,1.5354,1.53558,1.53529,1.53547,1659299998.0
2005-06-03 02:25:00,1.53552,1.53587,1.5353,1.53572,1068699999.0
2005-06-03 02:30:00,1.5354,1.53563,1.53517,1.53534,1411999993.0
2005-06-03 02:35:00,1.53548,1.53552,1.53514,1.53552,1235800013.0
2005-06-03 02:40:00,1.53553,1.5358,1.53524,1.53545,1176200001.0
2005-06-03 02:45:00,1.5354,1.53573,1.53502,1.53526,883599994.0
2005-06-03 02:50:00,1.5354,1.53558,1.53528,1.53555,968700006.0
2005-06-03 02:55:00,1.53542,1.53569,1.5353,1.53547,1176999997.0
2005-06-03 03:00:00,1.53541,1.53563,1.53525,1.53533,1341299999.0
2005-06-03 03:05:00,1.53552,1.53561,1.5352,1.53535,1096400000.0
2005-06-03 03:10:00,1.53545,1.53599,1.53527,1.5356,1329499997.0
2005-06-03 03:15:00,1.53546,1.53571,1.53532,1.53561,1365600009.0
2005-06-03 03:20:00,1.53553,1.53582,1.53524,1.53582,999899997.0
2005-06-03 03:25:00,1.53571,1.53576,1.53549,1.53549,1171999992.0
2005-06-03 03:30:00,1.53597,1.53677,1.53593,1.53664,1611800005.0
2005-06-03 03:35:00,1.53667,1.53672,1.53638,1.53659,1273600005.0
2005-06-03 03:40:00,1.53663,1.53682,1.53636,1.53674,1309599996.0
2005-06-03 03:45:00,1.53678,1.53685,1.5365,1.53661,1015700003.0
2005-06-03 03:50:00,1.53692,1.53693,1.53654,1.53668,1136000011.0
2005-06-03 03:55:00,1.53662,1.5369,1.53651,1.53673,1355599995.0
2005-06-03 04:00:00,1.53677,1.53699,1.53657,1.53685,1304400007.0
2005-06-03 04:05:00,1.53671,1.53702,1.5365,1.53693,1347199995.0
2005-06-03 04:10:00,1.53691,1.53705,1.53639,1.53653,1694500013.0
2005-06-03 04:15:00,1.53656,1.5366,1.53581,1.53602,1477300001.0
2005-06-03 04:20:00,1.5361,1.53646,1.53586,1.53629,1745600000.0
2005-06-03 04:25:00,1.53635,1.53679,1.53589,1.53595,1250399993.0
2005-06-03 04:30:00,1.53608,1.53669,1.53608,1.5363,719000001.0
2005-06-03 04:35:00,1.53622,1.53658,1.53592,1.53599,1538299998.0
2005-06-03 04:40:00,1.53622,1.53632,1.536,1.5361,1121600006.0
2005-06-03 04:45:00,1.53605,1.53636,1.53586,1.5361,1306200007.0
2005-06-03 04:50:00,1.53607,1.5361,1.53573,1.53588,972500011.0
2005-06-03 04:55:00,1.53592,1.53615,1.53575,1.53603,1159500001.0
2005-06-03 05:00:00,1.5361,1.53615,1.53574,1.53587,1000700008.0
2005-06-03 05:05:00,1.53579,1.53603,1.53567,1.53585,1257499997.0
2005-06-03 05:10:00,1.53586,1.53604,1.53571,1.53588,1271500003.0
2005-06-03 05:15:00,1.53583,1.53595,1.53566,1.53587,710100002.0
2005-06-03 05:20:00,1.53588,1.53627,1.53562,1.53627,1135300009.0
2005-06-03 05:25:00,1.53612,1.53618,1.53579,1.53609,1082599998.0
2005-06-03 05:30:00,1.5359,1.53625,1.53574,1.53603,863599999.0
2005-06-03 05:35:00,1.53595,1.53627,1.53581,1.53605,1529400006.0
2005-06-03 05:40:00,1.53625,1.53639,1.53562,1.53568,1338200005.0
2005-06-03 05:45:00,1.5362,1.53627,1.53596,1.53596,1573099998.0
2005-06-03 05:50:00,1.53583,1.53642,1.53572,1.53592,1779900004.0
2005-06-03 05:55:00,1.53607,1.53652,1.53593,1.53632,1195999997.0
2005-06-03 06:00:00,1.53631,1.53674,1.53607,1.53611,1494299998.0
2005-06-03 06:05:00,1.5362,1.53627,1.5359,1.53612,1835899986.0
2005-06-03 06:10:00,1.53602,1.53635,1.53587,1.53611,1712000002.0
2005-06-03 06:15:00,1.53622,1.53635,1.53603,1.53625,919300002.0
2005-06-03 06:20:00,1.53637,1.53639,1.53589,1.53624,1424100008.0
2005-06-03 06:25:00,1.5361,1.53625,1.53588,1.53623,1098400007.0
2005-06-03 06:30:00,1.53614,1.53614,1.53572,1.53585,890400005.0
2005-06-03 06:35:00,1.53576,1.53642,1.53576,1.53605,981599992.0
2005-06-03 06:40:00,1.53598,1.53631,1.53577,1.53591,1291200002.0
2005-06-03 06:45:00,1.53593,1.5362,1.53584,1.5361,1325999996.0
2005-06-03 06:50:00,1.53605,1.53634,1.53585,1.53601,1106800009.0
2005-06-03 06:55:00,1.53608,1.53644,1.5358,1.53602,1662999996.0
2005-06-03 07:00:00,1.53598,1.53645,1.53591,1.5363,1185900005.0
2005-06-03 07:05:00,1.53615,1.53633,1.5359,1.53603,1381999992.0
2005-06-03 07:10:00,1.53602,1.53634,1.53587,1.53625,877199997.0
2005-06-03 07:15:00,1.53637,1.53662,1.53588,1.536,1169400007.0
2005-06-03 07:20:00,1.53585,1.53655,1.53585,1.53629,1568600009.0
2005-06-03 07:25:00,1.53641,1.53668,1.53597,1.53627,1298099998.0
2005-06-03 07:30:00,1.53623,1.53641,1.53612,1.53628,829499997.0
2005-06-03 07:35:00,1.53638,1.53683,1.53624,1.53659,758900005.0
2005-06-03 07:40:00,1.53629,1.53663,1.53617,1.53642,1367200003.0
2005-06-03 07:45:00,1.53665,1.53692,1.53651,1.5367,1262899998.0
2005-06-03 07:50:00,1.5368,1.53684,1.5362,1.53662,1151399993.0
2005-06-03 07:55:00,1.5365,1.53672,1.53643,1.53647,668900002.0
2005-06-03 08:00:00,1.5366,1.53689,1.5365,1.53667,1273200001.0
2005-06-03 08:05:00,1.53668,1.53703,1.53513,1.53523,1439100010.0
2005-06-03 08:10:00,1.53456,1.53511,1.53388,1.53406,1525599998.0
2005-06-03 08:15:00,1.53412,1.53419,1.53363,1.53419,1190000005.0
2005-06-03 08:20:00,1.5344,1.53514,1.53412,1.53482,1275899993.0
2005-06-03 08:25:00,1.53489,1.53515,1.5342,1.53428,1337100000.0
2005-06-03 08:30:00,1.53439,1.53479,1.53436,1.5346,1476400001.0
2005-06-03 08:35:00,1.53449,1.53449,1.5339,1.534,1219199993.0
2005-06-03 08:40:00,1.53402,1.53422,1.5334,1.53413,1329900002.0
2005-06-03 08:45:00,1.53417,1.53423,1.5338,1.53395,1322699997.0
2005-06-03 08:50:00,1.53405,1.53477,1.53394,1.5346,1302200008.0
2005-06-03 08:55:00,1.53466,1.53486,1.53437,1.53452,1520700004.0
2005-06-03 09:00:00,1.53446,1.53487,1.53434,1.53483,1540800001.0
2005-06-03 09:05:00,1.53472,1.53482,1.53447,1.53464,926199996.0
2005-06-03 09:10:00,1.53478,1.53484,1.53436,1.53472,1023000003.0
2005-06-03 09:15:00,1.53477,1.53492,1.53446,1.53461,1218300002.0
2005-06-03 09:20:00,1.53475,1.53491,1.53447,1.53481,1184199995.0
2005-06-03 09:25:00,1.53466,1.53483,1.53409,1.53444,1108200004.0
2005-06-03 09:30:00,1.53456,1.53459,1.53416,1.53416,1039000000.0
2005-06-03 09:35:00,1.53419,1.53463,1.53403,1.53454,1248800003.0
2005-06-03 09:40:00,1.53446,1.53484,1.53437,1.53462,1486800008.0
2005-06-03 09:45:00,1.53463,1.53479,1.53437,1.53458,1311300004.0
2005-06-03 09:50:00,1.53458,1.53465,1.53409,1.53429,1578600012.0
2005-06-03 09:55:00,1.53419,1.53446,1.53397,1.53438,1200700006.0
2005-06-03 10:00:00,1.53429,1.53459,1.53408,1.53455,1327100003.0
2005-06-03 10:05:00,1.53444,1.53469,1.53423,1.53458,1895300004.0
2005-06-03 10:10:00,1.5346,1.53475,1.53441,1.53472,1190900004.0
2005-06-03 10:15:00,1.53467,1.53475,1.53434,1.53443,1314300009.0
2005-06-03 10:20:00,1.53435,1.53455,1.53422,1.53447,854400002.0
2005-06-03 10:25:00,1.53445,1.53459,1.53409,1.53448,1457200013.0
2005-06-03 10:30:00,1.53448,1.53471,1.53422,1.53441,1825599994.0
2005-06-03 10:35:00,1.53438,1.53465,1.53432,1.53447,1383799997.0
2005-06-03 10:40:00,1.53426,1.53455,1.53412,1.53448,1701000008.0
2005-06-03 10:45:00,1.53448,1.53461,1.53426,1.53458,1503600003.0
2005-06-03 10:50:00,1.53441,1.53476,1.53441,1.53452,1414600008.0
2005-06-03 10:55:00,1.53455,1.53468,1.5344,1.53442,1319399995.0
2005-06-03 11:00:00,1.53459,1.53471,1.53415,1.53442,1518499997.0
2005-06-03 11:05:00,1.53434,1.53467,1.53432,1.53455,1176600001.0
2005-06-03 11:10:00,1.53437,1.5347,1.53429,1.53463,1225300015.0
2005-06-03 11:15:00,1.5346,1.53468,1.53441,1.53458,1105999999.0
2005-06-03 11:20:00,1.53465,1.53465,1.53409,1.53411,1443799997.0
2005-06-03 11:25:00,1.53404,1.53434,1.53357,1.53376,1458600005.0
2005-06-03 11:30:00,1.53377,1.53411,1.53362,1.53408,1857900003.0
2005-06-03 11:35:00,1.53418,1.53422,1.53393,1.53408,1399099999.0
2005-06-03 11:40:00,1.53391,1.53425,1.53382,1.53408,1360599998.0
2005-06-03 11:45:00,1.53402,1.53418,1.53372,1.53382,1548399988.0
2005-06-03 11:50:00,1.53407,1.5341,1.5337,1.53375,1391799998.0
2005-06-03 11:55:00,1.53374,1.5343,1.53374,1.53416,1506600008.0
2005-06-03 12:00:00,1.53433,1.53479,1.53407,1.53476,1092000000.0
2005-06-03 12:05:00,1.53527,1.53527,1.53436,1.5346,1138700001.0
2005-06-03 12:10:00,1.53455,1.53466,1.53428,1.53448,1418399998.0
2005-06-03 12:15:00,1.53451,1.53496,1.5342,1.53448,1080899996.0
2005-06-03 12:20:00,1.5344,1.53462,1.53427,1.53462,1088299995.0
2005-06-03 12:25:00,1.53462,1.53474,1.5342,1.53435,1494800005.0
2005-06-03 12:30:00,1.53432,1.53467,1.53431,1.5346,1270900007.0
2005-06-03 12:35:00,1.53465,1.53465,1.53438,1.53443,913400006.0
2005-06-03 12:40:00,1.53442,1.5347,1.53425,1.53463,1304700000.0
2005-06-03 12:45:00,1.53462,1.53473,1.53429,1.53464,1096500002.0
2005-06-03 12:50:00,1.53467,1.53473,1.53423,1.53464,1508000002.0
2005-06-03 12:55:00,1.53445,1.5347,1.53436,1.53452,1472700005.0
2005-06-03 13:00:00,1.53461,1.53478,1.53438,1.53455,1307000008.0
2005-06-03 13:05:00,1.53467,1.53486,1.53453,1.53465,1548799997.0
2005-06-03 13:10:00,1.53468,1.53484,1.53448,1.5345,1308199994.0
2005-06-03 13:15:00,1.53459,1.53481,1.53443,1.53465,1232900004.0
2005-06-03 13:20:00,1.53477,1.53509,1.5346,1.53509,1429800000.0
2005-06-03 13:25:00,1.53508,1.53523,1.53483,1.5352,1552299993.0
2005-06-03 13:30:00,1.5352,1.53531,1.5349,1.5351,1518100009.0
2005-06-03 13:35:00,1.53496,1.53524,1.53487,1.53496,1198399993.0
2005-06-03 13:40:00,1.53502,1.53514,1.53468,1.53475,1183000001.0
2005-06-03 13:45:00,1.53461,1.53475,1.53446,1.53461,1393500003.0
2005-06-03 13:50:00,1.53459,1.53499,1.53454,1.53496,1304100002.0
2005-06-03 13:55:00,1.53492,1.53525,1.53465,1.53516,1461700008.0
2005-06-03 14:00:00,1.53529,1.53544,1.53491,1.53522,1411700008.0
2005-06-03 14:05:00,1.53533,1.53544,1.53508,1.53537,1421600007.0
2005-06-03 14:10:00,1.53542,1.53586,1.53528,1.53566,1392799989.0
2005-06-03 14:15:00,1.53577,1.53625,1.53562,1.53621,1268499999.0
2005-06-03 14:20:00,1.53628,1.53642,1.53598,1.53614,1529300001.0
2005-06-03 14:25:00,1.53616,1.53622,1.53577,1.53588,1153500003.0
2005-06-03 14:30:00,1.53574,1.53662,1.5355,1.53606,1850199985.0
2005-06-03 14:35:00,1.53575,1.53599,1.53502,1.53504,1559900003.0
2005-06-03 14:40:00,1.5349,1.53517,1.53471,1.53498,1555000002.0
2005-06-03 14:45:00,1.535,1.53513,1.53473,1.53505,1936399993.0
2005-06-03 14:50:00,1.53504,1.53545,1.5348,1.53532,1493000012.0
2005-06-03 14:55:00,1.53545,1.53605,1.53534,1.53569,1555699994.0
2005-06-03 15:00:00,1.53565,1.53613,1.53565,1.53568,1789500000.0
2005-06-03 15:05:00,1.53561,1.53584,1.53535,1.53564,1768100002.0
2005-06-03 15:10:00,1.53556,1.53584,1.53527,1.53572,1079000009.0
2005-06-03 15:15:00,1.53553,1.53592,1.53548,1.53568,1206900005.0
2005-06-03 15:20:00,1.5355,1.53569,1.5351,1.53555,1223200001.0
2005-06-03 15:25:00,1.53567,1.53567,1.53513,1.53516,1173900005.0
2005-06-03 15:30:00,1.5351,1.5354,1.53506,1.5351,1220100010.0
2005-06-03 15:35:00,1.5353,1.53555,1.53507,1.53507,1314699995.0
2005-06-03 15:40:00,1.53519,1.53534,1.53501,1.53522,1231599992.0
2005-06-03 15:45:00,1.53525,1.53545,1.53508,1.53537,1466900004.0
2005-06-03 15:50:00,1.53511,1.53555,1.535,1.53555,1320200010.0
2005-06-03 15:55:00,1.53541,1.53554,1.5352,1.53548,1302000003.0
2005-06-03 16:00:00,1.53572,1.53581,1.53513,1.53514,1658800005.0
2005-06-03 16:05:00,1.53533,1.5354,1.53492,1.53514,1283200001.0
2005-06-03 16:10:00,1.53507,1.53519,1.5348,1.53514,1609499998.0
2005-06-03 16:15:00,1.53474,1.53532,1.53474,1.53522,1348999999.0
2005-06-03 16:20:00,1.5353,1.53539,1.53507,1.53529,1183300012.0
2005-06-03 16:25:00,1.53523,1.53536,1.53492,1.53518,1251100000.0
2005-06-03 16:30:00,1.5351,1.53547,1.53494,1.53509,1563300010.0
2005-06-03 16:35:00,1.53516,1.53542,1.53505,1.53522,1599900002.0
2005-06-03 16:40:00,1.5352,1.53533,1.5348,1.53513,1114700008.0
2005-06-03 16:45:00,1.53505,1.5352,1.53477,1.53499,1308299999.0
2005-06-03 16:50:00,1.53493,1.53515,1.53471,1.53495,1510100000.0
2005-06-03 16:55:00,1.53505,1.53527,1.53443,1.53449,1599100008.0
2005-06-03 17:00:00,1.53448,1.53468,1.53427,1.53434,1304000011.0
2005-06-03 17:05:00,1.53459,1.53482,1.53432,1.5345,1700500001.0
2005-06-03 17:10:00,1.53433,1.53456,1.53405,1.53425,1275300010.0
2005-06-03 17:15:00,1.53442,1.53466,1.53412,1.53425,1599700007.0
2005-06-03 17:20:00,1.53443,1.53537,1.53424,1.5351,992699996.0
2005-06-03 17:25:00,1.53489,1.53518,1.53436,1.53479,1336199999.0
2005-06-03 17:30:00,1.53448,1.53481,1.53407,1.53411,1448300004.0
2005-06-03 17:35:00,1.53396,1.53444,1.53393,1.53405,1216900003.0
2005-06-03 17:40:00,1.53394,1.5341,1.53339,1.53382,1262700001.0
2005-06-03 17:45:00,1.5338,1.53395,1.53369,1.53372,1388599990.0
2005-06-03 17:50:00,1.53382,1.53394,1.53354,1.53373,1442000004.0
2005-06-03 17:55:00,1.53392,1.53392,1.53357,1.53382,623800000.0
2005-06-03 18:00:00,1.53378,1.53378,1.5335,1.5337,8310900042.0
2005-06-03 18:05:00,1.5337,1.5337,1.5332,1.53344,10238500055.0
2005-06-03 18:10:00,1.5335,1.5335,1.53312,1.5335,7037399997.0
2005-06-03 18:15:00,1.53321,1.5335,1.53282,1.5333,6588800024.0
2005-06-03 18:20:00,1.5332,1.5334,1.53302,1.5333,4116900033.0
2005-06-03 18:25:00,1.5332,1.53353,1.53311,1.53338,6265100023.0
2005-06-03 18:30:00,1.53347,1.53355,1.53318,1.5335,7367500012.0
2005-06-03 18:35:00,1.53338,1.53391,1.53308,1.53335,8351700009.0
2005-06-03 18:40:00,1.53309,1.53335,1.53297,1.53315,3709000014.0
2005-06-03 18:45:00,1.53316,1.53325,1.53292,1.53309,2593100012.0
2005-06-03 18:50:00,1.5329,1.53317,1.53279,1.53313,5419600016.0
2005-06-03 18:55:00,1.53309,1.53366,1.53287,1.53301,6095700002.0
2005-06-03 19:00:00,1.53295,1.53338,1.53282,1.53338,2695399991.0
2005-06-03 19:05:00,1.53333,1.5334,1.53286,1.53301,5727699994.0
2005-06-03 19:10:00,1.53292,1.53321,1.53285,1.53306,3959400006.0
2005-06-03 19:15:00,1.53303,1.53325,1.53286,1.5332,4283700014.0
2005-06-03 19:20:00,1.53322,1.53322,1.53278,1.53302,3411900000.0
2005-06-03 19:25:00,1.53289,1.53305,1.53272,1.5329,4709800014.0
2005-06-03 19:30:00,1.5332,1.53346,1.53269,1.53286,6023700023.0
2005-06-03 19:35:00,1.53305,1.53309,1.53265,1.53287,3660600020.0
2005-06-03 19:40:00,1.53288,1.53294,1.53261,1.5328,3002000014.0
2005-06-03 19:45:00,1.53272,1.53294,1.53265,1.53285,3386600004.0
2005-06-03 19:50:00,1.53277,1.53293,1.53244,1.53251,2164000017.0
2005-06-03 19:55:00,1.53267,1.53279,1.53235,1.53248,5808100013.0
2005-06-03 20:00:00,1.53254,1.53271,1.53237,1.53264,2390500008.0
2005-06-03 20:05:00,1.53253,1.53291,1.5325,1.5328,2618700002.0
2005-06-03 20:10:00,1.5327,1.53312,1.53251,1.53312,3912900009.0
2005-06-03 20:15:00,1.5328,1.53323,1.53258,1.5328,4576700017.0
2005-06-03 20:20:00,1.5326,1.53315,1.53242,1.53307,3896800012.0
2005-06-03 20:25:00,1.5326,1.53284,1.53226,1.53226,4883400017.0
2005-06-03 20:30:00,1.5326,1.53283,1.53211,1.5325,1427999999.0
2005-06-03 20:35:00,1.53255,1.53281,1.53234,1.53243,5101200005.0
2005-06-03 20:40:00,1.53271,1.53279,1.5324,1.53241,4205999997.0
2005-06-03 20:45:00,1.53248,1.53271,1.5321,1.53251,4351799999.0
2005-06-03 20:50:00,1.53237,1.53261,1.53205,1.53218,5804500023.0
2005-06-03 20:55:00,1.5322,1.5326,1.5322,1.5326,3175999991.0
2005-06-03 21:00:00,1.5326,1.5326,1.53204,1.53223,4496699985.0
2005-06-03 21:05:00,1.5323,1.53252,1.53202,1.53227,2804799995.0
2005-06-03 21:10:00,1.53239,1.53278,1.53208,1.53248,3898300003.0
2005-06-03 21:15:00,1.5325,1.5325,1.53191,1.532,4311599998.0
2005-06-03 21:20:00,1.53217,1.53241,1.53188,1.53236,3666200020.0
2005-06-03 21:25:00,1.53209,1.53233,1.53189,1.53222,3705499998.0
2005-06-03 21:30:00,1.5322,1.53248,1.53205,1.53223,4401000005.0
2005-06-03 21:35:00,1.53239,1.5328,1.53212,1.5323,1852099995.0
2005-06-03 21:40:00,1.53224,1.53239,1.53153,1.53195,4679700017.0
2005-06-03 21:45:00,1.53207,1.53218,1.53181,1.53197,4718999994.0
2005-06-03 21:50:00,1.5321,1.53215,1.53183,1.53201,3309600014.0
2005-06-03 21:55:00,1.53195,1.53227,1.53167,1.53202,3715300002.0
2005-06-03 22:00:00,1.53202,1.53227,1.53185,1.53214,3122400004.0
2005-06-03 22:05:00,1.5322,1.53252,1.532,1.53209,2112300005.0
2005-06-03 22:10:00,1.53215,1.53223,1.53186,1.53196,1863600001.0
2005-06-03 22:15:00,1.53205,1.53224,1.53181,1.53212,1528300002.0
2005-06-03 22:20:00,1.53194,1.5322,1.53186,1.53203,2281999984.0
2005-06-03 22:25:00,1.53209,1.53264,1.53189,1.53206,3286700009.0
2005-06-03 22:30:00,1.53225,1.5327,1.53187,1.53214,2393499988.0
2005-06-03 22:35:00,1.53237,1.53251,1.53152,1.53194,2914600016.0
2005-06-03 22:40:00,1.53197,1.53237,1.53164,1.53206,4183400011.0
2005-06-03 22:45:00,1.53235,1.53248,1.53147,1.5318,2301400003.0
2005-06-03 22:50:00,1.53175,1.53232,1.5314,1.53176,2078200003.0
2005-06-03 22:55:00,1.53169,1.53201,1.5313,1.53153,1835700006.0
2005-06-05 23:00:00,1.53169,1.53253,1.53162,1.53208,1738400004.0
2005-06-05 23:05:00,1.53198,1.53224,1.53164,1.53192,2073800011.0
2005-06-05 23:10:00,1.5319,1.53231,1.53173,1.53217,1585200006.0
2005-06-05 23:15:00,1.53217,1.53273,1.53183,1.53235,1758600005.0
2005-06-05 23:20:00,1.5325,1.53282,1.53199,1.53226,1707600009.0
2005-06-05 23:25:00,1.5323,1.53302,1.5319,1.53216,1758100014.0
2005-06-05 23:30:00,1.53209,1.53263,1.53163,1.53172,1499300008.0
2005-06-05 23:35:00,1.53141,1.53242,1.53141,1.53203,1413599999.0
2005-06-05 23:40:00,1.5321,1.53238,1.53142,1.53235,2094700000.0
2005-06-05 23:45:00,1.53234,1.53258,1.53201,1.53245,1724400006.0
2005-06-05 23:50:00,1.53244,1.53297,1.53188,1.53188,1576200009.0
2005-06-05 23:55:00,1.53204,1.53246,1.53188,1.53226,1320500006.0
2005-06-06 00:00:00,1.53204,1.5326,1.5319,1.53212,943299995.0
2005-06-06 00:05:00,1.53218,1.53239,1.53194,1.53213,1133399993.0
2005-06-06 00:10:00,1.53205,1.53246,1.53192,1.532,791000004.0
2005-06-06 00:15:00,1.532,1.53218,1.53189,1.53215,1170499998.0
2005-06-06 00:20:00,1.53207,1.53228,1.53187,1.53188,1204400005.0
2005-06-06 00:25:00,1.532,1.53239,1.53192,1.53195,1191100002.0
2005-06-06 00:30:00,1.5322,1.53229,1.53194,1.53202,1306600002.0
2005-06-06 00:35:00,1.53216,1.53223,1.53195,1.532,908600009.0
2005-06-06 00:40:00,1.53209,1.53218,1.53187,1.53199,1313800002.0
2005-06-06 00:45:00,1.532,1.53253,1.53195,1.53221,1313199998.0
2005-06-06 00:50:00,1.5322,1.5323,1.53185,1.53216,1419000004.0
2005-06-06 00:55:00,1.53202,1.53227,1.53191,1.532,1475600010.0
2005-06-06 01:00:00,1.53195,1.53251,1.53189,1.5321,1516699993.0
2005-06-06 01:05:00,1.5321,1.53282,1.53191,1.53217,1343300002.0
2005-06-06 01:10:00,1.53225,1.53241,1.53201,1.53229,1195399998.0
2005-06-06 01:15:00,1.53225,1.53248,1.53185,1.53217,1123800000.0
2005-06-06 01:20:00,1.53239,1.53239,1.53197,1.532,598799999.0
2005-06-06 01:25:00,1.53198,1.53229,1.5319,1.53226,1209200005.0
2005-06-06 01:30:00,1.53216,1.53244,1.53176,1.53207,1433099998.0
2005-06-06 01:35:00,1.5321,1.53222,1.53174,1.53208,1462000013.0
2005-06-06 01:40:00,1.53205,1.53227,1.5319,1.53202,921100000.0
2005-06-06 01:45:00,1.5321,1.53218,1.53185,1.53209,993599998.0
2005-06-06 01:50:00,1.53208,1.53221,1.53191,1.532,784599993.0
2005-06-06 01:55:00,1.53203,1.53222,1.53183,1.53213,1506499998.0
2005-06-06 02:00:00,1.53201,1.53201,1.53129,1.53147,1502600006.0
2005-06-06 02:05:00,1.53139,1.53165,1.53125,1.53148,1362399995.0
2005-06-06 02:10:00,1.53155,1.53197,1.53136,1.53175,1264900009.0
2005-06-06 02:15:00,1.5316,1.53188,1.53135,1.53179,873000000.0
2005-06-06 02:20:00,1.53174,1.53195,1.53149,1.53172,1883899992.0
2005-06-06 02:25:00,1.53173,1.53175,1.53147,1.53175,1082799997.0
2005-06-06 02:30:00,1.5314,1.53207,1.5314,1.5317,877800009.0
2005-06-06 02:35:00,1.53183,1.53192,1.53162,1.53191,1338400008.0
2005-06-06 02:40:00,1.53184,1.53188,1.53146,1.5317,1272400006.0
2005-06-06 02:45:00,1.53167,1.53181,1.53146,1.5316,1125900006.0
2005-06-06 02:50:00,1.53152,1.53173,1.53145,1.53169,1067600007.0
2005-06-06 02:55:00,1.5316,1.53165,1.53134,1.53144,898200004.0
2005-06-06 03:00:00,1.53135,1.53161,1.5312,1.53132,924100008.0
2005-06-06 03:05:00,1.5314,1.53163,1.5313,1.53158,938900002.0
2005-06-06 03:10:00,1.53152,1.53189,1.5314,1.53175,1281300003.0
2005-06-06 03:15:00,1.53161,1.53168,1.53125,1.53156,834800010.0
2005-06-06 03:20:00,1.53154,1.53171,1.53135,1.5316,988699997.0
2005-06-06 03:25:00,1.5315,1.53181,1.53126,1.53158,748399997.0
2005-06-06 03:30:00,1.53136,1.53165,1.53129,1.53148,1211400001.0
2005-06-06 03:35:00,1.53175,1.53175,1.53125,1.53159,1395699997.0
2005-06-06 03:40:00,1.53165,1.53165,1.53134,1.53165,1168199996.0
2005-06-06 03:45:00,1.53165,1.53182,1.53135,1.5316,1034200010.0
2005-06-06 03:50:00,1.53153,1.53173,1.53137,1.5316,547499999.0
2005-06-06 03:55:00,1.53136,1.53175,1.53136,1.53163,1254800007.0
2005-06-06 04:00:00,1.53158,1.53175,1.53138,1.53165,1101799996.0
2005-06-06 04:05:00,1.5315,1.53165,1.53111,1.53163,1152800005.0
2005-06-06 04:10:00,1.5314,1.53185,1.53139,1.53156,856900000.0
2005-06-06 04:15:00,1.5315,1.53158,1.53128,1.5313,908800007.0
2005-06-06 04:20:00,1.53153,1.53188,1.53125,1.5315,1254300007.0
2005-06-06 04:25:00,1.53147,1.53166,1.53125,1.53147,1312600003.0
2005-06-06 04:30:00,1.53133,1.53174,1.53133,1.53157,816899999.0
2005-06-06 04:35:00,1.5317,1.53183,1.53148,1.53177,1223800007.0
2005-06-06 04:40:00,1.53165,1.53168,1.53141,1.53165,895700004.0
2005-06-06 04:45:00,1.53149,1.53187,1.5314,1.53148,1390399999.0
2005-06-06 04:50:00,1.53143,1.53168,1.53134,1.53148,438599996.0
2005-06-06 04:55:00,1.53142,1.53179,1.53142,1.53178,1214600004.0
2005-06-06 05:00:00,1.53173,1.53205,1.53165,1.53187,1377900001.0
2005-06-06 05:05:00,1.53178,1.53203,1.53153,1.53173,1468900000.0
2005-06-06 05:10:00,1.53184,1.53205,1.53161,1.5317,1518000000.0
2005-06-06 05:15:00,1.53173,1.53181,1.53148,1.53159,1109400001.0
2005-06-06 05:20:00,1.53162,1.5319,1.53132,1.53173,967600005.0
2005-06-06 05:25:00,1.53169,1.53187,1.53135,1.53165,867500002.0
2005-06-06 05:30:00,1.5316,1.53193,1.53139,1.53165,1048500002.0
2005-06-06 05:35:00,1.53165,1.53197,1.53158,1.53177,1524200001.0
2005-06-06 05:40:00,1.53175,1.53201,1.5316,1.53163,757799998.0
2005-06-06 05:45:00,1.53172,1.53216,1.53154,1.53199,1396600011.0
2005-06-06 05:50:00,1.53195,1.53221,1.53159,1.5318,1788499999.0
2005-06-06 05:55:00,1.53179,1.53213,1.53163,1.53195,1240999993.0
2005-06-06 06:00:00,1.53177,1.53226,1.53168,1.53173,1331400004.0
2005-06-06 06:05:00,1.53199,1.53227,1.53175,1.53223,1800099997.0
2005-06-06 06:10:00,1.53216,1.53229,1.5318,1.53187,1108400001.0
2005-06-06 06:15:00,1.53183,1.53193,1.53155,1.53168,1316299995.0
2005-06-06 06:20:00,1.53173,1.53173,1.53128,1.53158,1305900001.0
2005-06-06 06:25:00,1.53152,1.53181,1.53129,1.53156,2029100000.0
2005-06-06 06:30:00,1.53147,1.53172,1.53134,1.53168,933800008.0
2005-06-06 06:35:00,1.5316,1.53187,1.53144,1.53158,1389399994.0
2005-06-06 06:40:00,1.53146,1.5318,1.53142,1.5316,1599800006.0
2005-06-06 06:45:00,1.53133,1.53161,1.53123,1.5313,1485999997.0
2005-06-06 06:50:00,1.53133,1.53154,1.53115,1.5314,1268199995.0
2005-06-06 06:55:00,1.53143,1.53153,1.53121,1.53136,1455699997.0
2005-06-06 07:00:00,1.53138,1.53156,1.53097,1.53145,1308400006.0
2005-06-06 07:05:00,1.53135,1.53145,1.53102,1.53116,1110899998.0
2005-06-06 07:10:00,1.53113,1.53125,1.53089,1.53111,820300002.0
2005-06-06 07:15:00,1.53096,1.53124,1.53083,1.5311,1355600004.0
2005-06-06 07:20:00,1.53095,1.53132,1.53095,1.53112,859999997.0
2005-06-06 07:25:00,1.5312,1.53157,1.53108,1.53142,1113399987.0
2005-06-06 07:30:00,1.53134,1.53145,1.53093,1.5314,1131300000.0
2005-06-06 07:35:00,1.5312,1.53138,1.53105,1.53129,1013899999.0
2005-06-06 07:40:00,1.53132,1.5316,1.53119,1.53138,1226500007.0
2005-06-06 07:45:00,1.53143,1.53151,1.53106,1.53128,1012299999.0
2005-06-06 07:50:00,1.53147,1.5316,1.53117,1.53139,1087900002.0
2005-06-06 07:55:00,1.53136,1.53164,1.53092,1.5312,1203000000.0
2005-06-06 08:00:00,1.53102,1.53114,1.53082,1.53107,1292000008.0
2005-06-06 08:05:00,1.53117,1.5312,1.53081,1.53101,1756699992.0
2005-06-06 08:10:00,1.53057,1.5315,1.53057,1.53128,1220200008.0
2005-06-06 08:15:00,1.53128,1.5313,1.53082,1.53097,1010000001.0
2005-06-06 08:20:00,1.53098,1.53142,1.53073,1.53118,832599999.0
2005-06-06 08:25:00,1.53114,1.53135,1.5309,1.53113,1153400001.0
2005-06-06 08:30:00,1.53114,1.53133,1.53098,1.53109,1382800013.0
2005-06-06 08:35:00,1.53122,1.53131,1.53093,1.53123,1266700003.0
2005-06-06 08:40:00,1.53121,1.53172,1.53111,1.53157,1239999995.0
2005-06-06 08:45:00,1.5318,1.53223,1.53142,1.5322,1314999991.0
2005-06-06 08:50:00,1.5321,1.53248,1.53199,1.53219,1395400010.0
2005-06-06 08:55:00,1.53233,1.53246,1.53191,1.53191,759500004.0
2005-06-06 09:00:00,1.53188,1.53203,1.5317,1.53187,1378500001.0
2005-06-06 09:05:00,1.53193,1.53193,1.53119,1.53142,1069500007.0
2005-06-06 09:10:00,1.5315,1.53193,1.53139,1.53163,979800003.0
2005-06-06 09:15:00,1.53164,1.53212,1.53155,1.5318,870100006.0
2005-06-06 09:20:00,1.53188,1.53208,1.5315,1.53174,981500005.0
2005-06-06 09:25:00,1.53154,1.53206,1.5315,1.53183,1452600001.0
2005-06-06 09:30:00,1.53186,1.53192,1.53122,1.53135,593299998.0
2005-06-06 09:35:00,1.53149,1.53156,1.53095,1.53116,1030900008.0
2005-06-06 09:40:00,1.53113,1.53123,1.53084,1.53102,1363999998.0
2005-06-06 09:45:00,1.53098,1.53121,1.53092,1.53112,1505200007.0
2005-06-06 09:50:00,1.53118,1.53127,1.531,1.53117,1213299998.0
2005-06-06 09:55:00,1.53109,1.53148,1.53091,1.5314,1287800008.0
2005-06-06 10:00:00,1.53136,1.53142,1.53094,1.53136,1345200006.0
2005-06-06 10:05:00,1.53124,1.53136,1.53097,1.5312,1710200004.0
2005-06-06 10:10:00,1.53123,1.53141,1.53104,1.53134,1132000001.0
2005-06-06 10:15:00,1.53128,1.53143,1.53115,1.53125,1293699999.0
2005-06-06 10:20:00,1.53116,1.53147,1.53107,1.53118,1273200006.0
2005-06-06 10:25:00,1.53115,1.53122,1.5308,1.53094,1506600009.0
2005-06-06 10:30:00,1.5309,1.53125,1.53086,1.53102,1291900003.0
2005-06-06 10:35:00,1.53108,1.53133,1.53103,1.53123,1584400003.0
2005-06-06 10:40:00,1.53125,1.53143,1.53095,1.5312,1432900004.0
2005-06-06 10:45:00,1.53129,1.53145,1.53096,1.53096,911699994.0
2005-06-06 10:50:00,1.53075,1.53116,1.53052,1.53097,1735200003.0
2005-06-06 10:55:00,1.53091,1.53164,1.53091,1.53134,1489499998.0
2005-06-06 11:00:00,1.53143,1.53169,1.53123,1.53138,1136000003.0
2005-06-06 11:05:00,1.53148,1.5318,1.53138,1.5317,1064400003.0
2005-06-06 11:10:00,1.53155,1.53182,1.53148,1.53175,1454799999.0
2005-06-06 11:15:00,1.53174,1.53187,1.5315,1.53162,1597500003.0
2005-06-06 11:20:00,1.53163,1.53167,1.53134,1.53147,1346999995.0
2005-06-06 11:25:00,1.53148,1.53175,1.53136,1.53156,1211000002.0
2005-06-06 11:30:00,1.53168,1.53168,1.53131,1.5315,1881800005.0
2005-06-06 11:35:00,1.53141,1.53177,1.53123,1.5315,1633200005.0
2005-06-06 11:40:00,1.53127,1.53151,1.53111,1.53125,1544100008.0
2005-06-06 11:45:00,1.53121,1.53144,1.53105,1.53131,1489900013.0
2005-06-06 11:50:00,1.53129,1.53166,1.53113,1.53122,1456600000.0
2005-06-06 11:55:00,1.53123,1.53156,1.53108,1.53132,1336100003.0
2005-06-06 12:00:00,1.53134,1.53144,1.53107,1.53127,1487500011.0
2005-06-06 12:05:00,1.53134,1.53175,1.53131,1.53161,1137199992.0
2005-06-06 12:10:00,1.53154,1.53172,1.53132,1.5315,1437800002.0
2005-06-06 12:15:00,1.53173,1.53188,1.53144,1.53158,1786300012.0
2005-06-06 12:20:00,1.5315,1.53165,1.53129,1.53147,1203200012.0
2005-06-06 12:25:00,1.53148,1.53161,1.53121,1.53151,1608000011.0
2005-06-06 12:30:00,1.5315,1.53185,1.5315,1.53164,1418700010.0
2005-06-06 12:35:00,1.53163,1.53171,1.53136,1.5315,791699998.0
2005-06-06 12:40:00,1.53154,1.53197,1.53138,1.53171,1375700009.0
2005-06-06 12:45:00,1.53162,1.53194,1.53129,1.53185,1410900001.0
2005-06-06 12:50:00,1.5315,1.53172,1.5312,1.53156,1398999998.0
2005-06-06 12:55:00,1.53156,1.53172,1.53142,1.53151,1112699997.0
2005-06-06 13:00:00,1.5316,1.53168,1.53129,1.53141,1026200001.0
2005-06-06 13:05:00,1.53138,1.53199,1.53138,1.53174,1182000009.0
2005-06-06 13:10:00,1.53167,1.53182,1.53148,1.5317,1033800008.0
2005-06-06 13:15:00,1.53161,1.53175,1.53144,1.5315,1017099995.0
2005-06-06 13:20:00,1.53175,1.53182,1.53146,1.53182,1389100001.0
2005-06-06 13:25:00,1.53175,1.53183,1.53146,1.53157,1496699997.0
2005-06-06 13:30:00,1.53148,1.53165,1.53129,1.53139,1319600001.0
2005-06-06 13:35:00,1.53141,1.53165,1.53136,1.53159,1103700004.0
2005-06-06 13:40:00,1.53155,1.53169,1.53127,1.53143,1715800010.0
2005-06-06 13:45:00,1.53125,1.53173,1.53125,1.53159,1330299989.0
2005-06-06 13:50:00,1.53169,1.53185,1.53142,1.53157,1510199990.0
2005-06-06 13:55:00,1.53168,1.53175,1.53145,1.53167,1415700005.0
2005-06-06 14:00:00,1.53179,1.53179,1.5313,1.5317,1321100002.0
2005-06-06 14:05:00,1.53165,1.53203,1.53145,1.53173,1437699994.0
2005-06-06 14:10:00,1.53156,1.53174,1.53135,1.53149,1512999995.0
2005-06-06 14:15:00,1.53159,1.53183,1.53154,1.5317,1587900005.0
2005-06-06 14:20:00,1.53162,1.53187,1.5315,1.5317,1368899993.0
2005-06-06 14:25:00,1.53196,1.53222,1.53184,1.53206,1501300013.0
2005-06-06 14:30:00,1.53191,1.53205,1.53166,1.5319,1501800008.0
2005-06-06 14:35:00,1.5321,1.53221,1.5318,1.5319,1425500003.0
2005-06-06 14:40:00,1.53203,1.53214,1.53142,1.53163,1706399995.0
2005-06-06 14:45:00,1.53175,1.53204,1.53165,1.53187,1312999998.0
2005-06-06 14:50:00,1.53188,1.532,1.53164,1.53173,1606200014.0
2005-06-06 14:55:00,1.53167,1.53185,1.53145,1.53167,1174799996.0
2005-06-06 15:00:00,1.53173,1.53188,1.53152,1.5318,1387299998.0
2005-06-06 15:05:00,1.53173,1.53205,1.53148,1.53185,1020500003.0
2005-06-06 15:10:00,1.53192,1.53217,1.53169,1.53203,1084699991.0
2005-06-06 15:15:00,1.5321,1.53233,1.53191,1.53215,1502199998.0
2005-06-06 15:20:00,1.53215,1.53233,1.53192,1.53212,986600003.0
2005-06-06 15:25:00,1.53213,1.53244,1.53197,1.53232,1160700004.0
2005-06-06 15:30:00,1.53232,1.53242,1.53197,1.53213,1044200002.0
2005-06-06 15:35:00,1.53223,1.53237,1.53181,1.53192,1325000007.0
2005-06-06 15:40:00,1.53189,1.53221,1.53185,1.53213,1142699999.0
2005-06-06 15:45:00,1.5321,1.53221,1.53179,1.53218,1154099997.0
2005-06-06 15:50:00,1.53211,1.5325,1.53193,1.53233,1156300000.0
2005-06-06 15:55:00,1.53218,1.53245,1.53218,1.53239,895299991.0
2005-06-06 16:00:00,1.53231,1.53258,1.53214,1.53242,1544599999.0
2005-06-06 16:05:00,1.53233,1.53256,1.53219,1.53239,1459700005.0
2005-06-06 16:10:00,1.53244,1.5326,1.53187,1.53213,1485800001.0
2005-06-06 16:15:00,1.53177,1.53223,1.53177,1.53209,1602399996.0
2005-06-06 16:20:00,1.53201,1.53222,1.53188,1.53215,1595599999.0
2005-06-06 16:25:00,1.53208,1.53225,1.53169,1.5322,1204699996.0
2005-06-06 16:30:00,1.532,1.53221,1.53183,1.53202,1069300002.0
2005-06-06 16:35:00,1.53205,1.5322,1.53185,1.53208,1213500000.0
2005-06-06 16:40:00,1.532,1.53232,1.53176,1.53225,935899999.0
2005-06-06 16:45:00,1.53205,1.53243,1.532,1.53231,1446800008.0
2005-06-06 16:50:00,1.53233,1.53252,1.53199,1.53209,1481500003.0
2005-06-06 16:55:00,1.53217,1.53225,1.53184,1.53196,1357900006.0
2005-06-06 17:00:00,1.53183,1.53221,1.53174,1.53201,1345299999.0
2005-06-06 17:05:00,1.53201,1.53231,1.53194,1.53227,1411199997.0
2005-06-06 17:10:00,1.53204,1.53223,1.53181,1.53183,1210299997.0
2005-06-06 17:15:00,1.53215,1.53221,1.53188,1.53202,1351000000.0
2005-06-06 17:20:00,1.53203,1.53238,1.53185,1.53215,1171799999.0
2005-06-06 17:25:00,1.53233,1.53252,1.53224,1.53241,1062400009.0
2005-06-06 17:30:00,1.53225,1.53238,1.53203,1.53215,1247300006.0
2005-06-06 17:35:00,1.53223,1.53256,1.53202,1.53235,1315000002.0
2005-06-06 17:40:00,1.53231,1.53242,1.53188,1.53211,1301800008.0
2005-06-06 17:45:00,1.53206,1.53211,1.53161,1.5318,1729999998.0
2005-06-06 17:50:00,1.53179,1.53205,1.53174,1.53198,1342600003.0
2005-06-06 17:55:00,1.53175,1.53206,1.5316,1.53173,870199996.0
2005-06-06 18:00:00,1.53192,1.5324,1.53169,1.5322,7061400052.0
2005-06-06 18:05:00,1.5322,1.5322,1.53183,1.532,6882800052.0
2005-06-06 18:10:00,1.5322,1.53222,1.53187,1.5322,8201399998.0
2005-06-06 18:15:00,1.53238,1.53256,1.5317,1.53194,5655600021.0
2005-06-06 18:20:00,1.532,1.5322,1.53194,1.5322,4631699999.0
2005-06-06 18:25:00,1.5322,1.5322,1.53179,1.5321,5589900004.0
2005-06-06 18:30:00,1.53196,1.5322,1.53188,1.5322,7447100027.0
2005-06-06 18:35:00,1.53213,1.53213,1.53155,1.5319,8082499999.0
2005-06-06 18:40:00,1.5318,1.53181,1.5314,1.53165,4878200002.0
2005-06-06 18:45:00,1.53165,1.53179,1.53146,1.53166,2477200002.0
2005-06-06 18:50:00,1.5315,1.5317,1.53129,1.53155,5259200025.0
2005-06-06 18:55:00,1.53169,1.53176,1.53135,1.5315,5279899996.0
2005-06-06 19:00:00,1.53148,1.53155,1.53122,1.53142,2796100013.0
2005-06-06 19:05:00,1.53138,1.53156,1.53112,1.53137,6554100015.0
2005-06-06 19:10:00,1.53138,1.53152,1.53124,1.53141,3396300021.0
2005-06-06 19:15:00,1.53141,1.53143,1.5311,1.53123,4027500011.0
2005-06-06 19:20:00,1.53137,1.53171,1.53107,1.53151,3589099999.0
2005-06-06 19:25:00,1.53127,1.53155,1.53117,1.53117,4383200005.0
2005-06-06 19:30:00,1.53133,1.53152,1.53101,1.53128,6730500013.0
2005-06-06 19:35:00,1.53123,1.53147,1.53106,1.53113,3878400006.0
2005-06-06 19:40:00,1.53122,1.53148,1.5312,1.5314,2851700000.0
2005-06-06 19:45:00,1.53131,1.53176,1.53121,1.53146,3427100013.0
2005-06-06 19:50:00,1.53134,1.53154,1.53128,1.53142,2351300005.0
2005-06-06 19:55:00,1.53146,1.53172,1.53139,1.53139,6269900022.0
2005-06-06 20:00:00,1.53165,1.53178,1.53137,1.53172,1994400005.0
2005-06-06 20:05:00,1.53157,1.53182,1.53152,1.53158,2750999997.0
2005-06-06 20:10:00,1.5315,1.5316,1.53136,1.53142,3854400014.0
2005-06-06 20:15:00,1.5315,1.53182,1.53115,1.53165,3805200008.0
2005-06-06 20:20:00,1.53134,1.53155,1.53119,1.5313,3144399990.0
2005-06-06 20:25:00,1.5314,1.5315,1.53109,1.53124,4942299982.0
2005-06-06 20:30:00,1.5315,1.5316,1.53124,1.53145,5500300002.0
2005-06-06 20:35:00,1.53129,1.53159,1.53118,1.53133,5337900007.0
2005-06-06 20:40:00,1.53142,1.53204,1.53119,1.53143,4005200006.0
2005-06-06 20:45:00,1.5313,1.53174,1.53122,1.53155,4140399998.0
2005-06-06 20:50:00,1.53148,1.53189,1.53123,1.53135,5785499988.0
2005-06-06 20:55:00,1.5313,1.5314,1.5313,1.5314,596499998.0
2005-06-06 21:00:00,1.5316,1.53171,1.5314,1.5314,4339800004.0
2005-06-06 21:05:00,1.5316,1.53188,1.53132,1.53149,2810000017.0
2005-06-06 21:10:00,1.53165,1.53178,1.53121,1.53172,3548500009.0
2005-06-06 21:15:00,1.53161,1.53173,1.53115,1.53145,4375699984.0
2005-06-06 21:20:00,1.53124,1.5317,1.53098,1.5315,3925399998.0
2005-06-06 21:25:00,1.53152,1.53174,1.53109,1.53158,3210900011.0
2005-06-06 21:30:00,1.53134,1.53174,1.53126,1.53141,4630799991.0
2005-06-06 21:35:00,1.53148,1.53168,1.5312,1.5315,2009900008.0
2005-06-06 21:40:00,1.53143,1.53162,1.5313,1.53132,4331899997.0
2005-06-06 21:45:00,1.53138,1.53158,1.53117,1.53148,4879900013.0
2005-06-06 21:50:00,1.53138,1.53165,1.5313,1.5316,3266800009.0
2005-06-06 21:55:00,1.5315,1.53165,1.5314,1.53144,3691600002.0
2005-06-06 22:00:00,1.5315,1.53158,1.5313,1.53145,3141600015.0
2005-06-06 22:05:00,1.53147,1.53164,1.53131,1.5315,1760800003.0
2005-06-06 22:10:00,1.53155,1.53155,1.53121,1.53128,1939600001.0
2005-06-06 22:15:00,1.53135,1.53151,1.53113,1.5314,1725700001.0
2005-06-06 22:20:00,1.53135,1.53187,1.53118,1.53143,2201200006.0
2005-06-06 22:25:00,1.53136,1.53148,1.53106,1.53148,3553200021.0
2005-06-06 22:30:00,1.53122,1.53149,1.53104,1.5313,2359100000.0
2005-06-06 22:35:00,1.53177,1.53177,1.5309,1.53134,2364700000.0
2005-06-06 22:40:00,1.53134,1.53155,1.53097,1.5314,3239300002.0
2005-06-06 22:45:00,1.53127,1.53161,1.53098,1.53111,1644899999.0
2005-06-06 22:50:00,1.53117,1.53149,1.53091,1.53103,1975600013.0
2005-06-06 22:55:00,1.53115,1.53158,1.53081,1.53081,1674699994.0
2005-06-06 23:00:00,1.53138,1.53277,1.53091,1.53152,1460899995.0
2005-06-06 23:05:00,1.53124,1.53171,1.53046,1.53051,1015400000.0
2005-06-06 23:10:00,1.53033,1.5316,1.53033,1.53128,1977400009.0
2005-06-06 23:15:00,1.53108,1.5317,1.53105,1.53134,1553700009.0
2005-06-06 23:20:00,1.53127,1.53162,1.53114,1.53129,873700004.0
2005-06-06 23:25:00,1.53126,1.53169,1.53109,1.53122,923900008.0
2005-06-06 23:30:00,1.53126,1.53135,1.53096,1.5313,1278599997.0
2005-06-06 23:35:00,1.5313,1.53168,1.53113,1.53122,1349500004.0
2005-06-06 23:40:00,1.53127,1.53167,1.5311,1.53127,1294799992.0
2005-06-06 23:45:00,1.53143,1.53169,1.53112,1.53125,977900002.0
2005-06-06 23:50:00,1.5313,1.53145,1.53112,1.5313,1131100004.0
2005-06-06 23:55:00,1.53175,1.53178,1.53123,1.53145,985999996.0
2005-06-07 00:00:00,1.53145,1.53178,1.5312,1.5317,1260000008.0
2005-06-07 00:05:00,1.53121,1.53147,1.53107,1.53128,1328100005.0
2005-06-07 00:10:00,1.5313,1.53162,1.53118,1.53139,836300004.0
2005-06-07 00:15:00,1.53155,1.53174,1.53131,1.53141,1318100008.0
2005-06-07 00:20:00,1.53151,1.5318,1.53116,1.53133,1291300003.0
2005-06-07 00:25:00,1.5314,1.5315,1.53122,1.5313,717199996.0
2005-06-07 00:30:00,1.5315,1.53169,1.53129,1.53147,1155500013.0
2005-06-07 00:35:00,1.5315,1.53181,1.53138,1.53172,1109700005.0
2005-06-07 00:40:00,1.53167,1.53192,1.53135,1.53156,1272000007.0
2005-06-07 00:45:00,1.53145,1.53198,1.53142,1.53155,1243400000.0
2005-06-07 00:50:00,1.5316,1.53187,1.5315,1.5317,1312800012.0
2005-06-07 00:55:00,1.53159,1.532,1.53144,1.53161,1318000003.0
2005-06-07 01:00:00,1.5316,1.53202,1.5314,1.53192,1514499992.0
2005-06-07 01:05:00,1.5317,1.5318,1.53149,1.53166,1069300006.0
2005-06-07 01:10:00,1.53164,1.53209,1.53154,1.53199,1252899990.0
2005-06-07 01:15:00,1.53185,1.53223,1.53138,1.53223,1198900007.0
2005-06-07 01:20:00,1.53188,1.53203,1.53171,1.53187,1009100002.0
2005-06-07 01:25:00,1.5316,1.53209,1.53157,1.53171,882000007.0
2005-06-07 01:30:00,1.5319,1.53202,1.53163,1.53183,1278900006.0
2005-06-07 01:35:00,1.53165,1.53212,1.5315,1.53166,1211700014.0
2005-06-07 01:40:00,1.53171,1.53222,1.53164,1.53207,1375599990.0
2005-06-07 01:45:00,1.5319,1.53195,1.53155,1.53182,931400007.0
2005-06-07 01:50:00,1.53195,1.53212,1.53172,1.53184,1176999995.0
2005-06-07 01:55:00,1.53178,1.5319,1.5315,1.53165,924499988.0
2005-06-07 02:00:00,1.53171,1.53171,1.53122,1.53165,1517700005.0
2005-06-07 02:05:00,1.53167,1.53192,1.53142,1.5315,1990100014.0
2005-06-07 02:10:00,1.53168,1.53183,1.53149,1.53175,1173800000.0
2005-06-07 02:15:00,1.53175,1.53196,1.5315,1.53174,1046100004.0
2005-06-07 02:20:00,1.53169,1.5319,1.53112,1.53133,1424800000.0
2005-06-07 02:25:00,1.53123,1.53165,1.53112,1.53157,1157099997.0
2005-06-07 02:30:00,1.53126,1.53155,1.53126,1.5315,835500004.0
2005-06-07 02:35:00,1.53154,1.53154,1.53105,1.53117,1237700000.0
2005-06-07 02:40:00,1.53138,1.53147,1.53113,1.53139,1234499997.0
2005-06-07 02:45:00,1.53157,1.53165,1.53116,1.53123,1340399998.0
2005-06-07 02:50:00,1.53136,1.53143,1.53116,1.53139,884000011.0
2005-06-07 02:55:00,1.53122,1.53138,1.53104,1.5312,1303700000.0
2005-06-07 03:00:00,1.5312,1.53172,1.53103,1.53122,1717900000.0
2005-06-07 03:05:00,1.5314,1.53141,1.53108,1.53119,899200000.0
2005-06-07 03:10:00,1.5312,1.53138,1.53096,1.53135,1399800005.0
2005-06-07 03:15:00,1.53148,1.53159,1.531,1.53122,1106099998.0
2005-06-07 03:20:00,1.53127,1.53142,1.53107,1.53122,1038700006.0
2005-06-07 03:25:00,1.53128,1.53162,1.53105,1.53126,778599993.0
2005-06-07 03:30:00,1.53115,1.53151,1.53107,1.53145,1419600003.0
2005-06-07 03:35:00,1.53137,1.53149,1.53117,1.53135,1111100004.0
2005-06-07 03:40:00,1.5314,1.5314,1.53096,1.53128,1145299997.0
2005-06-07 03:45:00,1.53128,1.53136,1.53103,1.53127,1614599996.0
2005-06-07 03:50:00,1.53118,1.5314,1.53103,1.53135,1086799997.0
2005-06-07 03:55:00,1.53127,1.53135,1.53102,1.53128,953800005.0
2005-06-07 04:00:00,1.53133,1.53153,1.531,1.53125,1059300005.0
2005-06-07 04:05:00,1.53118,1.53146,1.53097,1.53136,1188000004.0
2005-06-07 04:10:00,1.53131,1.53166,1.53122,1.53131,934899998.0
2005-06-07 04:15:00,1.53145,1.5316,1.53117,1.53135,1367500009.0
2005-06-07 04:20:00,1.53131,1.53145,1.53111,1.5313,1502699995.0
2005-06-07 04:25:00,1.53135,1.53144,1.53104,1.53137,1199699993.0
2005-06-07 04:30:00,1.53118,1.53144,1.53108,1.53108,630600010.0
2005-06-07 04:35:00,1.53124,1.53141,1.53103,1.53117,1712700009.0
2005-06-07 04:40:00,1.53127,1.53135,1.53102,1.53125,1045999998.0
2005-06-07 04:45:00,1.53102,1.53154,1.53102,1.5314,1215199995.0
2005-06-07 04:50:00,1.53136,1.53154,1.53098,1.53115,930400003.0
2005-06-07 04:55:00,1.53112,1.53175,1.53112,1.53141,1305600004.0
2005-06-07 05:00:00,1.5314,1.53162,1.53108,1.53127,1129300001.0
2005-06-07 05:05:00,1.5313,1.53162,1.5312,1.53134,1043400004.0
2005-06-07 05:10:00,1.53139,1.53169,1.53133,1.53152,1244100000.0
2005-06-07 05:15:00,1.53158,1.53175,1.53142,1.53171,515700000.0
2005-06-07 05:20:00,1.53167,1.53189,1.53145,1.53168,1308500005.0
2005-06-07 05:25:00,1.53152,1.53179,1.53133,1.53165,841099998.0
2005-06-07 05:30:00,1.5315,1.53195,1.53105,1.53174,976700006.0
2005-06-07 05:35:00,1.5316,1.53202,1.53135,1.53175,1023000006.0
2005-06-07 05:40:00,1.53158,1.53196,1.53141,1.53155,830000003.0
2005-06-07 05:45:00,1.53152,1.53197,1.53137,1.53145,1824400004.0
2005-06-07 05:50:00,1.53157,1.53168,1.53132,1.53146,1382099999.0
2005-06-07 05:55:00,1.53145,1.53204,1.53131,1.5315,1655599992.0
2005-06-07 06:00:00,1.5315,1.53185,1.53126,1.53126,1105999998.0
2005-06-07 06:05:00,1.53118,1.53158,1.53116,1.5315,1606500007.0
2005-06-07 06:10:00,1.53142,1.53173,1.53128,1.53138,1450399996.0
2005-06-07 06:15:00,1.53136,1.53165,1.53113,1.53131,1216200002.0
2005-06-07 06:20:00,1.53137,1.53176,1.53111,1.53173,1891600005.0
2005-06-07 06:25:00,1.53132,1.53171,1.53128,1.53155,1823899996.0
2005-06-07 06:30:00,1.53147,1.53171,1.53134,1.53156,1007800003.0
2005-06-07 06:35:00,1.53149,1.53193,1.53125,1.53142,1304500013.0
2005-06-07 06:40:00,1.53147,1.53196,1.53132,1.53141,1158700007.0
2005-06-07 06:45:00,1.53145,1.53175,1.5313,1.5314,1063099998.0
2005-06-07 06:50:00,1.53143,1.5316,1.53121,1.53142,1237000006.0
2005-06-07 06:55:00,1.53145,1.5316,1.53124,1.53143,1162800005.0
2005-06-07 07:00:00,1.53147,1.53155,1.53109,1.53142,1178400002.0
2005-06-07 07:05:00,1.53143,1.53171,1.53114,1.53133,1003800010.0
2005-06-07 07:10:00,1.53124,1.53145,1.53112,1.53128,1106300005.0
2005-06-07 07:15:00,1.53122,1.53169,1.53114,1.53163,1228500002.0
2005-06-07 07:20:00,1.53146,1.53169,1.53129,1.53158,985199999.0
2005-06-07 07:25:00,1.53147,1.53178,1.53145,1.53168,1056499996.0
2005-06-07 07:30:00,1.5316,1.53175,1.5315,1.5316,1042599999.0
2005-06-07 07:35:00,1.53156,1.53196,1.53156,1.53167,1160299995.0
2005-06-07 07:40:00,1.53179,1.53197,1.5316,1.53173,1526100006.0
2005-06-07 07:45:00,1.53178,1.53185,1.53158,1.53162,1482599993.0
2005-06-07 07:50:00,1.5316,1.53185,1.53143,1.53178,941300001.0
2005-06-07 07:55:00,1.53163,1.53194,1.5314,1.5317,1267299998.0
2005-06-07 08:00:00,1.53169,1.53222,1.53156,1.53212,1146800011.0
2005-06-07 08:05:00,1.53195,1.53217,1.53142,1.53158,1541699998.0
2005-06-07 08:10:00,1.53162,1.53204,1.53142,1.5318,1071799998.0
2005-06-07 08:15:00,1.53189,1.53198,1.53162,1.53177,706400005.0
2005-06-07 08:20:00,1.53197,1.53224,1.53177,1.53191,1360400015.0
2005-06-07 08:25:00,1.53202,1.53223,1.53164,1.53184,1268700002.0
2005-06-07 08:30:00,1.53164,1.53203,1.5314,1.53203,1339800018.0
2005-06-07 08:35:00,1.53205,1.53205,1.5317,1.53187,927600000.0
2005-06-07 08:40:00,1.53181,1.53195,1.53163,1.53177,1676699998.0
2005-06-07 08:45:00,1.53175,1.53188,1.53136,1.53173,1534900000.0
2005-06-07 08:50:00,1.53158,1.5318,1.53151,1.53167,962499995.0
2005-06-07 08:55:00,1.53171,1.53173,1.53142,1.53159,836600004.0
2005-06-07 09:00:00,1.53145,1.53161,1.53131,1.53148,1048600013.0
2005-06-07 09:05:00,1.53139,1.53139,1.53088,1.53103,1601799995.0
2005-06-07 09:10:00,1.53106,1.53115,1.53086,1.53091,1268200002.0
2005-06-07 09:15:00,1.531,1.53121,1.53081,1.53103,958700001.0
2005-06-07 09:20:00,1.53092,1.53112,1.53021,1.53036,1653000003.0
2005-06-07 09:25:00,1.53013,1.53059,1.5301,1.53052,1416699996.0
2005-06-07 09:30:00,1.53055,1.5306,1.53009,1.53031,1257100004.0
2005-06-07 09:35:00,1.53027,1.53059,1.53026,1.53045,1199500004.0
2005-06-07 09:40:00,1.53038,1.53062,1.53006,1.53006,1100400006.0
2005-06-07 09:45:00,1.53035,1.53039,1.53003,1.53031,1473999995.0
2005-06-07 09:50:00,1.53032,1.53037,1.53001,1.53028,1453800010.0
2005-06-07 09:55:00,1.53026,1.5304,1.5299,1.52997,1048799999.0
2005-06-07 10:00:00,1.53012,1.53031,1.52993,1.53011,1546000009.0
2005-06-07 10:05:00,1.5301,1.53062,1.53,1.53059,1621000003.0
2005-06-07 10:10:00,1.53056,1.53075,1.53015,1.53045,1194100004.0
2005-06-07 10:15:00,1.53044,1.53061,1.5303,1.53036,1611499996.0
2005-06-07 10:20:00,1.53053,1.53072,1.53032,1.53057,1246999997.0
2005-06-07 10:25:00,1.53065,1.53073,1.53027,1.53027,1460300008.0
2005-06-07 10:30:00,1.53033,1.53045,1.53008,1.5302,1262399999.0
2005-06-07 10:35:00,1.53027,1.53046,1.53006,1.5302,1574000012.0
2005-06-07 10:40:00,1.53003,1.53049,1.52997,1.53025,1643600003.0
2005-06-07 10:45:00,1.5303,1.5304,1.53006,1.53018,1310500006.0
2005-06-07 10:50:00,1.53025,1.53043,1.53009,1.53024,1425900006.0
2005-06-07 10:55:00,1.53035,1.5305,1.53017,1.53019,1391900002.0
2005-06-07 11:00:00,1.53042,1.53051,1.53004,1.5303,1149600008.0
2005-06-07 11:05:00,1.53048,1.53062,1.5302,1.53062,1392199994.0
2005-06-07 11:10:00,1.53048,1.53097,1.53047,1.53084,949900009.0
2005-06-07 11:15:00,1.5307,1.53102,1.53055,1.53085,1353800011.0
2005-06-07 11:20:00,1.53098,1.53114,1.53054,1.53086,1681099993.0
2005-06-07 11:25:00,1.53088,1.53088,1.53056,1.53068,1658399997.0
2005-06-07 11:30:00,1.53071,1.53103,1.53057,1.53092,1812899998.0
2005-06-07 11:35:00,1.53132,1.53145,1.53058,1.5307,1442700009.0
2005-06-07 11:40:00,1.53063,1.53071,1.53003,1.53013,1836100001.0
2005-06-07 11:45:00,1.53013,1.53036,1.52998,1.5301,1104099991.0
2005-06-07 11:50:00,1.53016,1.53035,1.52997,1.5301,1814400006.0
2005-06-07 11:55:00,1.53023,1.53054,1.53007,1.53032,1520600003.0
2005-06-07 12:00:00,1.53033,1.53042,1.53009,1.5303,1761900000.0
2005-06-07 12:05:00,1.53028,1.53036,1.52994,1.53026,1131700009.0
2005-06-07 12:10:00,1.53028,1.53032,1.52988,1.53002,1473999998.0
2005-06-07 12:15:00,1.53007,1.53043,1.53,1.53033,1230400008.0
2005-06-07 12:20:00,1.5303,1.53064,1.53023,1.53058,720700010.0
2005-06-07 12:25:00,1.53057,1.53075,1.53023,1.53025,1773100002.0
2005-06-07 12:30:00,1.53032,1.5305,1.53014,1.53014,1199599998.0
2005-06-07 12:35:00,1.53023,1.53042,1.53003,1.53023,1094400002.0
2005-06-07 12:40:00,1.53015,1.53035,1.53001,1.53035,1247799999.0
2005-06-07 12:45:00,1.53031,1.53041,1.52992,1.5301,1308700006.0
2005-06-07 12:50:00,1.53011,1.53021,1.52974,1.53012,1217200001.0
2005-06-07 12:55:00,1.53008,1.53018,1.52985,1.52998,1193300009.0
2005-06-07 13:00:00,1.53001,1.53019,1.52972,1.52994,1541000007.0
2005-06-07 13:05:00,1.53004,1.53039,1.52983,1.53016,1057900008.0
2005-06-07 13:10:00,1.5301,1.53047,1.52999,1.53033,1093900007.0
2005-06-07 13:15:00,1.53023,1.53049,1.5302,1.53034,1204900014.0
2005-06-07 13:20:00,1.53043,1.53072,1.53035,1.53053,1509799995.0
2005-06-07 13:25:00,1.53056,1.53065,1.53023,1.53063,1457800010.0
2005-06-07 13:30:00,1.53059,1.53063,1.5302,1.53029,1411100001.0
2005-06-07 13:35:00,1.5304,1.53057,1.53015,1.53044,1358100009.0
2005-06-07 13:40:00,1.53038,1.53053,1.53015,1.53041,1662000012.0
2005-06-07 13:45:00,1.53041,1.53062,1.53022,1.53044,1514000016.0
2005-06-07 13:50:00,1.53037,1.53051,1.53018,1.53041,1169700000.0
2005-06-07 13:55:00,1.53042,1.53042,1.52992,1.53009,1184000006.0
2005-06-07 14:00:00,1.53005,1.53015,1.52956,1.52991,1393499992.0
2005-06-07 14:05:00,1.53006,1.53015,1.52984,1.53006,1153199998.0
2005-06-07 14:10:00,1.52995,1.53026,1.52987,1.53007,1508400015.0
2005-06-07 14:15:00,1.53013,1.53042,1.53008,1.5302,960599998.0
2005-06-07 14:20:00,1.53019,1.53045,1.53003,1.5303,1624800003.0
2005-06-07 14:25:00,1.53035,1.53062,1.52978,1.53062,1186700003.0
2005-06-07 14:30:00,1.53045,1.53066,1.53009,1.53041,1839800004.0
2005-06-07 14:35:00,1.5304,1.53057,1.5301,1.5301,1618099998.0
2005-06-07 14:40:00,1.5302,1.53032,1.52993,1.53017,1385000010.0
2005-06-07 14:45:00,1.53019,1.53023,1.52987,1.53008,695699995.0
2005-06-07 14:50:00,1.5301,1.53018,1.52972,1.53,1646200008.0
2005-06-07 14:55:00,1.52991,1.53029,1.5299,1.53009,954600000.0
2005-06-07 15:00:00,1.53027,1.53033,1.52988,1.53008,1479500000.0
2005-06-07 15:05:00,1.53006,1.53018,1.52968,1.52988,887200006.0
2005-06-07 15:10:00,1.52998,1.53015,1.52969,1.52982,1150400004.0
2005-06-07 15:15:00,1.53005,1.53006,1.52954,1.5298,1857400005.0
2005-06-07 15:20:00,1.52977,1.5298,1.52936,1.5295,1244700004.0
2005-06-07 15:25:00,1.52957,1.52995,1.52943,1.52964,1474600011.0
2005-06-07 15:30:00,1.52975,1.52999,1.52953,1.52984,1034800002.0
2005-06-07 15:35:00,1.52993,1.52993,1.52936,1.52958,1182500000.0
2005-06-07 15:40:00,1.52958,1.52964,1.52936,1.52952,1210100009.0
2005-06-07 15:45:00,1.52952,1.52968,1.52929,1.52956,1434399997.0
2005-06-07 15:50:00,1.52942,1.52956,1.52916,1.52948,1249600014.0
2005-06-07 15:55:00,1.52943,1.52962,1.52917,1.52958,1252100009.0
2005-06-07 16:00:00,1.52942,1.52967,1.52926,1.5296,1400800007.0
2005-06-07 16:05:00,1.52963,1.52991,1.52945,1.52977,1210800004.0
2005-06-07 16:10:00,1.52995,1.53081,1.52976,1.53077,1491399992.0
2005-06-07 16:15:00,1.53042,1.53097,1.53042,1.53074,1906499985.0
2005-06-07 16:20:00,1.53073,1.53114,1.53059,1.53095,1301800004.0
2005-06-07 16:25:00,1.53109,1.5312,1.53069,1.53102,1276999993.0
2005-06-07 16:30:00,1.53092,1.53111,1.53076,1.53108,1086800003.0
2005-06-07 16:35:00,1.53092,1.53115,1.5308,1.53097,1431800003.0
2005-06-07 16:40:00,1.53105,1.53123,1.53085,1.53118,1572600010.0
2005-06-07 16:45:00,1.53117,1.53117,1.53079,1.53084,1307399989.0
2005-06-07 16:50:00,1.53078,1.53112,1.53062,1.53069,1319400010.0
2005-06-07 16:55:00,1.53085,1.53094,1.53043,1.53063,1458400009.0
2005-06-07 17:00:00,1.53061,1.53078,1.53034,1.5305,1578800009.0
2005-06-07 17:05:00,1.53063,1.53081,1.53052,1.53068,1215899999.0
2005-06-07 17:10:00,1.53066,1.53078,1.53045,1.53061,967800008.0
2005-06-07 17:15:00,1.53053,1.53074,1.53044,1.53058,1369400011.0
2005-06-07 17:20:00,1.53058,1.53069,1.53013,1.5302,1482900000.0
2005-06-07 17:25:00,1.5304,1.53065,1.53029,1.53065,557799998.0
2005-06-07 17:30:00,1.53041,1.53066,1.53017,1.53019,1149700008.0
2005-06-07 17:35:00,1.53027,1.53045,1.53013,1.53036,935400001.0
2005-06-07 17:40:00,1.53013,1.53045,1.52997,1.53024,1681000005.0
2005-06-07 17:45:00,1.53014,1.53032,1.52996,1.53015,1348499987.0
2005-06-07 17:50:00,1.53011,1.53029,1.52995,1.53011,1103000005.0
2005-06-07 17:55:00,1.53018,1.53033,1.5298,1.53017,1241200002.0
2005-06-07 18:00:00,1.53008,1.53022,1.5299,1.5301,5669299994.0
2005-06-07 18:05:00,1.5299,1.53019,1.5298,1.53005,8997500000.0
2005-06-07 18:10:00,1.5299,1.53013,1.52979,1.5299,6906099993.0
2005-06-07 18:15:00,1.5301,1.53027,1.52985,1.5302,5450099996.0
2005-06-07 18:20:00,1.53036,1.53044,1.5301,1.5303,6235000019.0
2005-06-07 18:25:00,1.5301,1.5303,1.52984,1.53012,6820300008.0
2005-06-07 18:30:00,1.53004,1.53027,1.5299,1.5301,6954900002.0
2005-06-07 18:35:00,1.53019,1.5303,1.5299,1.5302,8040800018.0
2005-06-07 18:40:00,1.5299,1.53033,1.52984,1.53,4540400015.0
2005-06-07 18:45:00,1.53007,1.53034,1.52987,1.53026,2481499997.0
2005-06-07 18:50:00,1.53019,1.53058,1.53012,1.53052,5497600018.0
2005-06-07 18:55:00,1.53058,1.53072,1.53004,1.53031,6232500011.0
2005-06-07 19:00:00,1.53037,1.53089,1.5302,1.53032,2163600016.0
2005-06-07 19:05:00,1.53047,1.53075,1.53034,1.53046,6434899995.0
2005-06-07 19:10:00,1.53057,1.53076,1.53028,1.53055,3980199993.0
2005-06-07 19:15:00,1.53055,1.53084,1.53014,1.53052,4557700013.0
2005-06-07 19:20:00,1.53047,1.53061,1.53022,1.53054,3457800012.0
2005-06-07 19:25:00,1.53055,1.53089,1.53037,1.53037,4343200007.0
2005-06-07 19:30:00,1.5305,1.53063,1.53029,1.53041,5692699999.0
2005-06-07 19:35:00,1.53028,1.53065,1.53016,1.53052,3793800011.0
2005-06-07 19:40:00,1.53037,1.53081,1.53027,1.5306,3166299997.0
2005-06-07 19:45:00,1.53058,1.53075,1.53035,1.53055,3202300018.0
2005-06-07 19:50:00,1.53047,1.53067,1.53034,1.53057,2270300002.0
2005-06-07 19:55:00,1.53073,1.53079,1.5304,1.53076,6081900007.0
2005-06-07 20:00:00,1.53083,1.53085,1.53052,1.53085,2028400003.0
2005-06-07 20:05:00,1.53084,1.53101,1.53071,1.53089,2738300026.0
2005-06-07 20:10:00,1.53072,1.53142,1.53058,1.53123,3735400008.0
2005-06-07 20:15:00,1.53112,1.5316,1.53101,1.5312,3748400002.0
2005-06-07 20:20:00,1.5314,1.5314,1.53098,1.53111,3553299996.0
2005-06-07 20:25:00,1.5311,1.5314,1.53072,1.53072,5133100017.0
2005-06-07 20:30:00,1.531,1.5314,1.53095,1.53107,3287400028.0
2005-06-07 20:35:00,1.53091,1.53112,1.53048,1.53063,5044100018.0
2005-06-07 20:40:00,1.53074,1.53124,1.53051,1.53057,4354200016.0
2005-06-07 20:45:00,1.53062,1.53112,1.53061,1.53104,3770700008.0
2005-06-07 20:50:00,1.53112,1.53135,1.53079,1.53087,4213300009.0
2005-06-07 20:55:00,1.5309,1.5311,1.5307,1.5309,5683099992.0
2005-06-07 21:00:00,1.531,1.53129,1.53053,1.53082,5289899999.0
2005-06-07 21:05:00,1.5308,1.53106,1.53062,1.53065,2787299997.0
2005-06-07 21:10:00,1.53082,1.53103,1.53062,1.53094,3860999993.0
2005-06-07 21:15:00,1.53094,1.53103,1.53055,1.53065,4400899996.0
2005-06-07 21:20:00,1.5312,1.5312,1.53072,1.53085,8057799990.0
2005-06-07 21:25:00,1.53083,1.53099,1.53048,1.53078,3833300013.0
2005-06-07 21:30:00,1.53077,1.53077,1.53024,1.53042,4217899997.0
2005-06-07 21:35:00,1.5304,1.53084,1.5302,1.5304,1893400018.0
2005-06-07 21:40:00,1.5305,1.53055,1.5302,1.53041,4524800001.0
2005-06-07 21:45:00,1.53037,1.53047,1.53,1.53011,4762000018.0
2005-06-07 21:50:00,1.52996,1.53008,1.52982,1.52988,3179400023.0
2005-06-07 21:55:00,1.52989,1.53005,1.52984,1.5299,3192600007.0
2005-06-07 22:00:00,1.53,1.53008,1.52959,1.52979,2804900010.0
2005-06-07 22:05:00,1.52976,1.52993,1.52956,1.52965,1996500003.0
2005-06-07 22:10:00,1.52981,1.53011,1.52956,1.52981,1920099995.0
2005-06-07 22:15:00,1.52975,1.53013,1.52959,1.52982,1674599995.0
2005-06-07 22:20:00,1.52963,1.52988,1.5295,1.52965,1974600003.0
2005-06-07 22:25:00,1.52972,1.53002,1.52943,1.5298,3167899994.0
2005-06-07 22:30:00,1.5296,1.52988,1.52929,1.52964,2061600002.0
2005-06-07 22:35:00,1.52973,1.52993,1.52941,1.52957,2804599999.0
2005-06-07 22:40:00,1.52975,1.53009,1.52943,1.52984,3771600010.0
2005-06-07 22:45:00,1.52967,1.52993,1.52944,1.52988,1951400002.0
2005-06-07 22:50:00,1.53,1.53018,1.52946,1.52963,1852500007.0
2005-06-07 22:55:00,1.52968,1.53008,1.52932,1.52983,1485100003.0
2005-06-07 23:00:00,1.52967,1.5303,1.52937,1.52995,1526099999.0
2005-06-07 23:05:00,1.52997,1.53027,1.52962,1.52998,1269300001.0
2005-06-07 23:10:00,1.52992,1.53021,1.52952,1.53017,1416100002.0
2005-06-07 23:15:00,1.52983,1.53016,1.5297,1.53005,1529500015.0
2005-06-07 23:20:00,1.52997,1.53037,1.52991,1.53001,981099992.0
2005-06-07 23:25:00,1.53001,1.53039,1.52976,1.53012,1394600001.0
2005-06-07 23:30:00,1.53015,1.5304,1.52985,1.53,1507400000.0
2005-06-07 23:35:00,1.53003,1.53029,1.5298,1.5298,1289199998.0
2005-06-07 23:40:00,1.53009,1.53037,1.5299,1.53015,1280900000.0
2005-06-07 23:45:00,1.53045,1.53055,1.52987,1.52987,1071900006.0
2005-06-07 23:50:00,1.5299,1.53021,1.52982,1.53,1126999998.0
2005-06-07 23:55:00,1.52993,1.53012,1.52982,1.52999,454399999.0
2005-06-08 00:00:00,1.53,1.5302,1.52971,1.53,1209500012.0
2005-06-08 00:05:00,1.52995,1.53047,1.52981,1.52985,1025900013.0
2005-06-08 00:10:00,1.53,1.53018,1.52957,1.52979,748899995.0
2005-06-08 00:15:00,1.5299,1.52998,1.52964,1.5299,1058899999.0
2005-06-08 00:20:00,1.52995,1.53028,1.52964,1.52982,1342900008.0
2005-06-08 00:25:00,1.52993,1.53031,1.52974,1.5299,996600002.0
2005-06-08 00:30:00,1.52999,1.53032,1.52976,1.52983,1112000001.0
2005-06-08 00:35:00,1.5299,1.53032,1.52977,1.5299,924200003.0
2005-06-08 00:40:00,1.53005,1.53008,1.52978,1.52991,1130800001.0
2005-06-08 00:45:00,1.52988,1.53039,1.52983,1.52997,1007899991.0
2005-06-08 00:50:00,1.5299,1.53037,1.5298,1.5301,1351100008.0
2005-06-08 00:55:00,1.53032,1.5306,1.52984,1.53,1421499995.0
2005-06-08 01:00:00,1.53008,1.53012,1.52956,1.52975,1386800006.0
2005-06-08 01:05:00,1.5297,1.52988,1.52959,1.52972,1238399999.0
2005-06-08 01:10:00,1.52969,1.52982,1.52934,1.52974,1513700011.0
2005-06-08 01:15:00,1.52973,1.53009,1.52913,1.52956,1076100004.0
2005-06-08 01:20:00,1.52969,1.53002,1.52951,1.52968,680999997.0
2005-06-08 01:25:00,1.5294,1.52975,1.5294,1.52951,647000000.0
2005-06-08 01:30:00,1.52971,1.52998,1.52951,1.52995,1216899998.0
2005-06-08 01:35:00,1.52985,1.53021,1.52959,1.52991,1140600006.0
2005-06-08 01:40:00,1.53011,1.53035,1.52994,1.5301,943700003.0
2005-06-08 01:45:00,1.5301,1.53052,1.52993,1.53002,1040599995.0
2005-06-08 01:50:00,1.53015,1.53038,1.52986,1.53019,1151999999.0
2005-06-08 01:55:00,1.53012,1.53027,1.52993,1.53005,1325500004.0
2005-06-08 02:00:00,1.53006,1.5302,1.52984,1.53002,1248299999.0
2005-06-08 02:05:00,1.52994,1.53021,1.52979,1.53007,1223900002.0
2005-06-08 02:10:00,1.52995,1.53007,1.52965,1.52987,1016100005.0
2005-06-08 02:15:00,1.5298,1.53013,1.52945,1.52965,1572199998.0
2005-06-08 02:20:00,1.52965,1.52986,1.52941,1.52986,1540099996.0
2005-06-08 02:25:00,1.52984,1.52996,1.52962,1.52986,918900000.0
2005-06-08 02:30:00,1.52969,1.5298,1.52951,1.52956,1106199999.0
2005-06-08 02:35:00,1.52971,1.52976,1.52933,1.5295,942500012.0
2005-06-08 02:40:00,1.52967,1.52992,1.52927,1.52958,1131000009.0
2005-06-08 02:45:00,1.52952,1.5299,1.52936,1.52974,847400002.0
2005-06-08 02:50:00,1.52986,1.5302,1.52963,1.52986,1129800004.0
2005-06-08 02:55:00,1.5298,1.52998,1.52949,1.52987,1330499999.0
2005-06-08 03:00:00,1.52987,1.53028,1.52965,1.52975,2109200003.0
2005-06-08 03:05:00,1.52998,1.53032,1.52992,1.53019,1162900003.0
2005-06-08 03:10:00,1.53011,1.53031,1.5299,1.5301,1776100014.0
2005-06-08 03:15:00,1.53003,1.53023,1.52977,1.52987,1251400008.0
2005-06-08 03:20:00,1.52986,1.53033,1.52981,1.52989,834099999.0
2005-06-08 03:25:00,1.5299,1.53007,1.52964,1.52981,975099997.0
2005-06-08 03:30:00,1.52978,1.53002,1.52965,1.52979,1146900010.0
2005-06-08 03:35:00,1.5299,1.53005,1.52972,1.53005,833499997.0
2005-06-08 03:40:00,1.52997,1.5303,1.52974,1.53003,1362500002.0
2005-06-08 03:45:00,1.53005,1.53009,1.5297,1.5299,1271900004.0
2005-06-08 03:50:00,1.5299,1.52993,1.52948,1.5297,1292800007.0
2005-06-08 03:55:00,1.5297,1.53,1.52963,1.5299,1419600002.0
2005-06-08 04:00:00,1.52991,1.53016,1.52958,1.52985,1336900004.0
2005-06-08 04:05:00,1.5298,1.53008,1.52949,1.5297,1326700000.0
2005-06-08 04:10:00,1.52968,1.53017,1.52957,1.52983,999700005.0
2005-06-08 04:15:00,1.52988,1.52998,1.52948,1.52965,1256100001.0
2005-06-08 04:20:00,1.52975,1.52998,1.52939,1.52954,901499993.0
2005-06-08 04:25:00,1.52973,1.53,1.52935,1.52957,1967900004.0
2005-06-08 04:30:00,1.52955,1.52998,1.52938,1.52977,1058200000.0
2005-06-08 04:35:00,1.52989,1.53006,1.52971,1.52984,1114700003.0
2005-06-08 04:40:00,1.53001,1.53001,1.52965,1.5298,937300005.0
2005-06-08 04:45:00,1.52964,1.52997,1.52958,1.52979,1146699996.0
2005-06-08 04:50:00,1.52992,1.53011,1.52974,1.52992,583900002.0
2005-06-08 04:55:00,1.52982,1.53016,1.52975,1.53,1209699997.0
2005-06-08 05:00:00,1.53006,1.5305,1.53004,1.53035,1424100003.0
2005-06-08 05:05:00,1.53033,1.53056,1.52982,1.53028,1383100002.0
2005-06-08 05:10:00,1.53028,1.53062,1.53009,1.53032,1259700010.0
2005-06-08 05:15:00,1.53025,1.53025,1.52984,1.53022,1707999995.0
2005-06-08 05:20:00,1.53012,1.53051,1.5301,1.53031,1082700003.0
2005-06-08 05:25:00,1.53025,1.53037,1.52995,1.53025,1645399991.0
2005-06-08 05:30:00,1.53055,1.5306,1.52984,1.53023,1324700001.0
2005-06-08 05:35:00,1.53028,1.53062,1.52988,1.53016,1352700012.0
2005-06-08 05:40:00,1.53023,1.53048,1.53008,1.53019,1076100004.0
2005-06-08 05:45:00,1.53018,1.53125,1.53017,1.53082,1479600010.0
2005-06-08 05:50:00,1.53061,1.5307,1.53011,1.53025,1701199993.0
2005-06-08 05:55:00,1.53014,1.53048,1.53013,1.53021,1251499997.0
2005-06-08 06:00:00,1.5302,1.53048,1.53012,1.53023,1476299992.0
2005-06-08 06:05:00,1.53034,1.5308,1.53011,1.53031,1817000001.0
2005-06-08 06:10:00,1.53024,1.53073,1.53011,1.53073,1574900009.0
2005-06-08 06:15:00,1.53042,1.53114,1.53016,1.53016,1080800001.0
2005-06-08 06:20:00,1.53075,1.53075,1.53019,1.53045,1348000003.0
2005-06-08 06:25:00,1.5307,1.53079,1.53024,1.53047,1395800003.0
2005-06-08 06:30:00,1.5305,1.53073,1.53033,1.53073,1222599999.0
2005-06-08 06:35:00,1.53054,1.53087,1.53039,1.53045,1141899999.0
2005-06-08 06:40:00,1.53042,1.53101,1.53042,1.53081,1233700007.0
2005-06-08 06:45:00,1.53086,1.53091,1.53041,1.53085,1563500013.0
2005-06-08 06:50:00,1.53065,1.53099,1.53062,1.53086,1397900003.0
2005-06-08 06:55:00,1.53087,1.53099,1.5306,1.53075,1960900003.0
2005-06-08 07:00:00,1.53067,1.53102,1.53062,1.53091,1369000002.0
2005-06-08 07:05:00,1.53089,1.53106,1.53069,1.53081,1205799992.0
2005-06-08 07:10:00,1.53104,1.53145,1.53092,1.5314,998900004.0
2005-06-08 07:15:00,1.53145,1.53149,1.53052,1.53057,1128100005.0
2005-06-08 07:20:00,1.53048,1.53048,1.52998,1.53007,1090300000.0
2005-06-08 07:25:00,1.53001,1.53021,1.52989,1.53001,1400200001.0
2005-06-08 07:30:00,1.52997,1.53057,1.52997,1.53045,1380400006.0
2005-06-08 07:35:00,1.53036,1.5308,1.53024,1.53057,667400010.0
2005-06-08 07:40:00,1.53057,1.53097,1.53033,1.53069,1526399991.0
2005-06-08 07:45:00,1.53075,1.53075,1.53032,1.53051,1416200001.0
2005-06-08 07:50:00,1.53057,1.53063,1.5302,1.53054,1108000000.0
2005-06-08 07:55:00,1.5305,1.53107,1.53046,1.5309,1683199993.0
2005-06-08 08:00:00,1.53056,1.53093,1.53056,1.53073,913300001.0
2005-06-08 08:05:00,1.5307,1.53094,1.53054,1.53088,1550100002.0
2005-06-08 08:10:00,1.53054,1.53109,1.53054,1.53088,1072300000.0
2005-06-08 08:15:00,1.5309,1.5309,1.53055,1.53074,1010600004.0
2005-06-08 08:20:00,1.53078,1.53094,1.53057,1.53077,1041499995.0
2005-06-08 08:25:00,1.53081,1.53113,1.53061,1.53107,1426600008.0
2005-06-08 08:30:00,1.53097,1.53124,1.53092,1.53117,1250900005.0
2005-06-08 08:35:00,1.53138,1.53148,1.53109,1.53131,1078200002.0
2005-06-08 08:40:00,1.53125,1.53139,1.53102,1.53121,1808600011.0
2005-06-08 08:45:00,1.53113,1.53122,1.53075,1.53084,1417099997.0
2005-06-08 08:50:00,1.53083,1.531,1.53068,1.53077,929300000.0
2005-06-08 08:55:00,1.53075,1.53089,1.53053,1.5306,1382000007.0
2005-06-08 09:00:00,1.53067,1.53074,1.53035,1.53072,926600003.0
2005-06-08 09:05:00,1.53073,1.53106,1.53056,1.53087,1391100006.0
2005-06-08 09:10:00,1.53085,1.53152,1.53085,1.53123,1065300007.0
2005-06-08 09:15:00,1.53127,1.53153,1.53119,1.53136,1338799996.0
2005-06-08 09:20:00,1.53142,1.53148,1.5311,1.53135,927899993.0
2005-06-08 09:25:00,1.53121,1.5315,1.53105,1.53142,1702600005.0
2005-06-08 09:30:00,1.53142,1.53155,1.53126,1.53131,1078000009.0
2005-06-08 09:35:00,1.53138,1.53155,1.53119,1.5314,1241099998.0
2005-06-08 09:40:00,1.53147,1.53155,1.53116,1.53133,910199996.0
2005-06-08 09:45:00,1.5314,1.53168,1.53122,1.53156,958499996.0
2005-06-08 09:50:00,1.53164,1.53195,1.53147,1.53168,1263700005.0
2005-06-08 09:55:00,1.53178,1.53214,1.5315,1.53203,1313800001.0
2005-06-08 10:00:00,1.5319,1.53218,1.53167,1.5321,1366500000.0
2005-06-08 10:05:00,1.53215,1.53229,1.53192,1.53227,1429200001.0
2005-06-08 10:10:00,1.53219,1.53242,1.53209,1.53222,1090500006.0
2005-06-08 10:15:00,1.53229,1.53263,1.53216,1.53234,1087899997.0
2005-06-08 10:20:00,1.53217,1.53252,1.53215,1.53243,1191399998.0
2005-06-08 10:25:00,1.53258,1.53269,1.53233,1.53255,1653099997.0
2005-06-08 10:30:00,1.53257,1.53335,1.53257,1.53306,1426400007.0
2005-06-08 10:35:00,1.53327,1.53328,1.53289,1.53305,1374599999.0
2005-06-08 10:40:00,1.53295,1.53347,1.53278,1.53303,1554800001.0
2005-06-08 10:45:00,1.53309,1.53315,1.53286,1.533,1165200010.0
2005-06-08 10:50:00,1.53289,1.53322,1.53272,1.5328,1667100006.0
2005-06-08 10:55:00,1.53276,1.53329,1.53274,1.53282,1228500014.0
2005-06-08 11:00:00,1.53298,1.53342,1.53277,1.53313,1643500007.0
2005-06-08 11:05:00,1.53291,1.53303,1.53273,1.53287,865199994.0
2005-06-08 11:10:00,1.5329,1.53322,1.53272,1.53295,1551400013.0
2005-06-08 11:15:00,1.53298,1.53305,1.53274,1.53305,1190600005.0
2005-06-08 11:20:00,1.53302,1.53325,1.5327,1.53281,1395100000.0
2005-06-08 11:25:00,1.5329,1.53305,1.53264,1.53298,1235200003.0
2005-06-08 11:30:00,1.53289,1.53306,1.53279,1.53288,1741800000.0
2005-06-08 11:35:00,1.53289,1.53318,1.53281,1.53288,1263500010.0
2005-06-08 11:40:00,1.53277,1.53322,1.53265,1.533,1474400007.0
2005-06-08 11:45:00,1.53308,1.5332,1.53283,1.53306,1672799998.0
2005-06-08 11:50:00,1.53312,1.53323,1.53287,1.53287,1957800005.0
2005-06-08 11:55:00,1.53293,1.53314,1.53273,1.53296,1587000011.0
2005-06-08 12:00:00,1.53305,1.53313,1.53267,1.5329,1502800006.0
2005-06-08 12:05:00,1.53293,1.53295,1.53263,1.53283,1049700010.0
2005-06-08 12:10:00,1.53291,1.53291,1.53219,1.53232,1342900007.0
2005-06-08 12:15:00,1.53232,1.53251,1.53211,1.53243,1073700004.0
2005-06-08 12:20:00,1.53239,1.53271,1.53226,1.53267,850500007.0
2005-06-08 12:25:00,1.53268,1.53275,1.53233,1.53255,1557899991.0
2005-06-08 12:30:00,1.53258,1.53277,1.53238,1.53254,1234200003.0
2005-06-08 12:35:00,1.53264,1.53273,1.53236,1.53255,1187100004.0
2005-06-08 12:40:00,1.53249,1.53271,1.53236,1.53254,1107900000.0
2005-06-08 12:45:00,1.53254,1.53271,1.53234,1.5326,1064100005.0
2005-06-08 12:50:00,1.53258,1.53281,1.53232,1.53248,1629799999.0
2005-06-08 12:55:00,1.53248,1.53268,1.53224,1.53254,1325400008.0
2005-06-08 13:00:00,1.53252,1.53262,1.53223,1.5325,1038400001.0
2005-06-08 13:05:00,1.5324,1.53282,1.5324,1.53262,939399998.0
2005-06-08 13:10:00,1.53264,1.53275,1.53243,1.5326,883300003.0
2005-06-08 13:15:00,1.53261,1.53276,1.5324,1.5324,1131699988.0
2005-06-08 13:20:00,1.53258,1.53284,1.53248,1.53272,1446199997.0
2005-06-08 13:25:00,1.53264,1.53276,1.53236,1.53273,1455800009.0
2005-06-08 13:30:00,1.53261,1.53275,1.53235,1.53251,1565300007.0
2005-06-08 13:35:00,1.53252,1.53271,1.53221,1.53255,931400001.0
2005-06-08 13:40:00,1.53262,1.53265,1.53234,1.5326,1182600005.0
2005-06-08 13:45:00,1.53258,1.53312,1.53253,1.5331,1451700006.0
2005-06-08 13:50:00,1.53304,1.53321,1.53292,1.53307,1193500004.0
2005-06-08 13:55:00,1.53304,1.53336,1.5329,1.53328,1125300005.0
2005-06-08 14:00:00,1.53321,1.53337,1.53281,1.53317,1735000005.0
2005-06-08 14:05:00,1.53317,1.53344,1.53294,1.53344,1122399999.0
2005-06-08 14:10:00,1.53349,1.53353,1.53307,1.53329,1735200004.0
2005-06-08 14:15:00,1.53327,1.53348,1.5332,1.53324,1319800002.0
2005-06-08 14:20:00,1.53321,1.53355,1.53309,1.53343,1679199994.0
2005-06-08 14:25:00,1.53348,1.53363,1.53321,1.53363,1462800015.0
2005-06-08 14:30:00,1.53357,1.53365,1.5333,1.5335,1762200001.0
2005-06-08 14:35:00,1.53334,1.53352,1.53304,1.53332,1700200010.0
2005-06-08 14:40:00,1.53345,1.53354,1.53291,1.53335,1146400007.0
2005-06-08 14:45:00,1.53333,1.53341,1.5331,1.53319,990700003.0
2005-06-08 14:50:00,1.53335,1.5335,1.53304,1.53347,1321999996.0
2005-06-08 14:55:00,1.5335,1.5335,1.5333,1.5335,1141999996.0
2005-06-08 15:00:00,1.5334,1.5335,1.5334,1.5335,1427499995.0
2005-06-08 15:05:00,1.5334,1.53353,1.53304,1.53343,1285200002.0
2005-06-08 15:10:00,1.53339,1.5337,1.53309,1.5335,1123799989.0
2005-06-08 15:15:00,1.5335,1.5337,1.5335,1.5337,1131499985.0
2005-06-08 15:20:00,1.5337,1.5337,1.5334,1.5334,1131499985.0
2005-06-08 15:25:00,1.5335,1.5339,1.5335,1.5337,678899991.0
2005-06-08 15:30:00,1.5335,1.5337,1.5335,1.5335,1131499985.0
2005-06-08 15:35:00,1.5335,1.5335,1.5334,1.5335,678899991.0
2005-06-08 15:40:00,1.5335,1.5337,1.5333,1.5333,1131499985.0
2005-06-08 15:45:00,1.5334,1.5335,1.5332,1.5335,905199988.0
2005-06-08 15:50:00,1.5334,1.5335,1.5333,1.5334,678899991.0
2005-06-08 15:55:00,1.5335,1.5335,1.5334,1.5334,1131499985.0
2005-06-08 16:00:00,1.5335,1.5335,1.5334,1.5335,905199988.0
2005-06-08 16:05:00,1.5334,1.5335,1.5334,1.5335,678899991.0
2005-06-08 16:10:00,1.5335,1.5335,1.53311,1.5335,883599996.0
2005-06-08 16:15:00,1.5335,1.5338,1.53307,1.53372,1846000008.0
2005-06-08 16:20:00,1.53355,1.53411,1.53342,1.53392,1760099999.0
2005-06-08 16:25:00,1.53375,1.53443,1.53373,1.53429,1520700009.0
2005-06-08 16:30:00,1.53398,1.5344,1.53398,1.53419,1119600007.0
2005-06-08 16:35:00,1.53419,1.53433,1.53396,1.53413,1213600007.0
2005-06-08 16:40:00,1.53403,1.53414,1.53371,1.53404,1235600000.0
2005-06-08 16:45:00,1.5341,1.53414,1.53385,1.5339,1384200002.0
2005-06-08 16:50:00,1.53398,1.53402,1.53365,1.5339,1302199999.0
2005-06-08 16:55:00,1.53386,1.53393,1.53349,1.53392,1432400001.0
2005-06-08 17:00:00,1.53382,1.53399,1.53339,1.53359,1599299997.0
2005-06-08 17:05:00,1.53361,1.53376,1.53346,1.53355,1270099998.0
2005-06-08 17:10:00,1.5336,1.53372,1.53342,1.53349,1279299999.0
2005-06-08 17:15:00,1.53365,1.53393,1.53338,1.53372,1409500006.0
2005-06-08 17:20:00,1.53374,1.53403,1.5335,1.53382,1216600005.0
2005-06-08 17:25:00,1.53403,1.53433,1.53386,1.53413,1026800004.0
2005-06-08 17:30:00,1.53379,1.5341,1.53375,1.53386,1430800000.0
2005-06-08 17:35:00,1.53393,1.53395,1.53344,1.53376,1412000008.0
2005-06-08 17:40:00,1.53374,1.53411,1.53359,1.53402,1521699997.0
2005-06-08 17:45:00,1.53396,1.5345,1.53386,1.53425,1730100004.0
2005-06-08 17:50:00,1.53416,1.53439,1.53391,1.53434,1522499992.0
2005-06-08 17:55:00,1.53443,1.53458,1.53412,1.5345,1125000009.0
2005-06-08 18:00:00,1.53449,1.53455,1.5343,1.5345,8560899998.0
2005-06-08 18:05:00,1.5343,1.5347,1.53423,1.53432,10544499995.0
2005-06-08 18:10:00,1.5345,1.5347,1.53426,1.5345,8119899990.0
2005-06-08 18:15:00,1.5345,1.535,1.53425,1.53467,7572900010.0
2005-06-08 18:20:00,1.53473,1.535,1.53463,1.5347,4860600000.0
2005-06-08 18:25:00,1.5347,1.535,1.53459,1.5349,6106700024.0
2005-06-08 18:30:00,1.53475,1.535,1.53464,1.535,5396600009.0
2005-06-08 18:35:00,1.5349,1.53562,1.53483,1.53562,8602400029.0
2005-06-08 18:40:00,1.5356,1.53657,1.53544,1.53636,4634099993.0
2005-06-08 18:45:00,1.53629,1.53629,1.53575,1.53607,3024799978.0
2005-06-08 18:50:00,1.53612,1.53628,1.53569,1.53571,5551000008.0
2005-06-08 18:55:00,1.5358,1.53607,1.53561,1.53592,6092000032.0
2005-06-08 19:00:00,1.53588,1.53599,1.53565,1.5357,2705200009.0
2005-06-08 19:05:00,1.53585,1.53618,1.53564,1.53592,6099400008.0
2005-06-08 19:10:00,1.53562,1.53633,1.53562,1.53627,3877300025.0
2005-06-08 19:15:00,1.53634,1.53668,1.53611,1.53623,4426099991.0
2005-06-08 19:20:00,1.53627,1.53659,1.53598,1.53617,3692000011.0
2005-06-08 19:25:00,1.53602,1.53621,1.53584,1.53601,4395800002.0
2005-06-08 19:30:00,1.536,1.53659,1.53598,1.5362,5691300021.0
2005-06-08 19:35:00,1.53613,1.53628,1.53546,1.53546,3546999999.0
2005-06-08 19:40:00,1.53564,1.53586,1.53524,1.53534,2874999991.0
2005-06-08 19:45:00,1.53525,1.5354,1.53504,1.53525,3346700005.0
2005-06-08 19:50:00,1.53504,1.53548,1.53504,1.53548,2006000004.0
2005-06-08 19:55:00,1.53543,1.53553,1.53507,1.53517,6302999999.0
2005-06-08 20:00:00,1.53532,1.5355,1.53498,1.53516,2001799991.0
2005-06-08 20:05:00,1.53524,1.53532,1.53501,1.5352,2877300007.0
2005-06-08 20:10:00,1.53508,1.53527,1.53494,1.53518,3899899996.0
2005-06-08 20:15:00,1.5352,1.53533,1.5351,1.53523,4121200012.0
2005-06-08 20:20:00,1.53498,1.53528,1.53494,1.53506,2969799995.0
2005-06-08 20:25:00,1.53518,1.5353,1.53487,1.53487,5488200020.0
2005-06-08 20:30:00,1.535,1.5352,1.53456,1.53465,2687500026.0
2005-06-08 20:35:00,1.53475,1.53543,1.53464,1.53482,4631500008.0
2005-06-08 20:40:00,1.53487,1.53515,1.5346,1.53486,4393300011.0
2005-06-08 20:45:00,1.53487,1.53518,1.53466,1.53493,4661300007.0
2005-06-08 20:50:00,1.53488,1.535,1.53459,1.53468,6684200036.0
2005-06-08 20:55:00,1.5347,1.535,1.5345,1.5347,7177600042.0
2005-06-08 21:00:00,1.5347,1.53478,1.53441,1.53441,6499600040.0
2005-06-08 21:05:00,1.53456,1.53481,1.53437,1.53467,2916000007.0
2005-06-08 21:10:00,1.53487,1.53501,1.53464,1.53491,3830400006.0
2005-06-08 21:15:00,1.53491,1.53508,1.53461,1.53474,4230900006.0
2005-06-08 21:20:00,1.5349,1.535,1.53415,1.53437,6568300013.0
2005-06-08 21:25:00,1.53437,1.53454,1.53404,1.53442,3668400003.0
2005-06-08 21:30:00,1.53441,1.53479,1.53356,1.53446,4693400016.0
2005-06-08 21:35:00,1.5345,1.53477,1.53431,1.53434,1953200008.0
2005-06-08 21:40:00,1.53431,1.53458,1.53418,1.53442,4412800005.0
2005-06-08 21:45:00,1.53438,1.53458,1.53427,1.53437,4781400010.0
2005-06-08 21:50:00,1.5345,1.53481,1.53422,1.53437,3224000005.0
2005-06-08 21:55:00,1.53451,1.53476,1.53413,1.5346,3735999992.0
2005-06-08 22:00:00,1.5346,1.53469,1.53438,1.5345,3315000013.0
2005-06-08 22:05:00,1.53457,1.53461,1.53424,1.5344,1941900012.0
2005-06-08 22:10:00,1.53438,1.53481,1.53409,1.53442,2047700003.0
2005-06-08 22:15:00,1.53437,1.53466,1.53419,1.5345,1607000007.0
2005-06-08 22:20:00,1.53445,1.53503,1.53428,1.53449,1903499993.0
2005-06-08 22:25:00,1.53458,1.53486,1.5343,1.5348,3160299993.0
2005-06-08 22:30:00,1.53461,1.5353,1.53451,1.53493,1800099998.0
2005-06-08 22:35:00,1.53498,1.53505,1.53427,1.53457,2469100006.0
2005-06-08 22:40:00,1.53447,1.53485,1.53437,1.53456,3289900006.0
2005-06-08 22:45:00,1.53456,1.53493,1.53433,1.53455,1898700013.0
2005-06-08 22:50:00,1.53468,1.53488,1.53433,1.53482,1905900008.0
2005-06-08 22:55:00,1.53476,1.53507,1.5344,1.5344,1742099988.0
2005-06-08 23:00:00,1.53466,1.5352,1.53432,1.53499,1247399994.0
2005-06-08 23:05:00,1.53514,1.53535,1.53468,1.53491,1387700007.0
2005-06-08 23:10:00,1.53505,1.53531,1.53475,1.53503,1672800004.0
2005-06-08 23:15:00,1.53502,1.53528,1.53461,1.53489,1714200000.0
2005-06-08 23:20:00,1.53489,1.53532,1.53488,1.53523,1435000002.0
2005-06-08 23:25:00,1.53509,1.5353,1.53462,1.53472,1715100002.0
2005-06-08 23:30:00,1.53482,1.5349,1.53445,1.5347,1282500003.0
2005-06-08 23:35:00,1.53477,1.53487,1.53432,1.53443,927500003.0
2005-06-08 23:40:00,1.53443,1.53462,1.5342,1.53444,1312499997.0
2005-06-08 23:45:00,1.53437,1.53467,1.53413,1.53445,731600000.0
2005-06-08 23:50:00,1.5345,1.53455,1.53421,1.53421,899999998.0
2005-06-08 23:55:00,1.5345,1.53493,1.53432,1.53455,814899994.0
2005-06-09 00:00:00,1.53447,1.53484,1.53424,1.53429,772500008.0
2005-06-09 00:05:00,1.53416,1.53451,1.53416,1.53426,893800000.0
2005-06-09 00:10:00,1.5344,1.5348,1.53421,1.5344,1031899999.0
2005-06-09 00:15:00,1.5343,1.53485,1.5342,1.53431,1172399996.0
2005-06-09 00:20:00,1.53437,1.53485,1.53416,1.53432,1280700003.0
2005-06-09 00:25:00,1.5344,1.53493,1.53421,1.53443,1276899999.0
2005-06-09 00:30:00,1.53437,1.53471,1.53418,1.53432,1400900003.0
2005-06-09 00:35:00,1.53432,1.53482,1.53413,1.5344,1148699997.0
2005-06-09 00:40:00,1.53477,1.5349,1.53428,1.53448,1525500009.0
2005-06-09 00:45:00,1.53437,1.53487,1.53429,1.53438,1555300000.0
2005-06-09 00:50:00,1.53436,1.53449,1.5341,1.53435,1037800013.0
2005-06-09 00:55:00,1.5345,1.53464,1.53398,1.53436,1462200013.0
2005-06-09 01:00:00,1.53438,1.53475,1.53416,1.53473,1333599998.0
2005-06-09 01:05:00,1.5344,1.53472,1.53418,1.53434,1173599998.0
2005-06-09 01:10:00,1.53438,1.5347,1.53418,1.53445,1385999993.0
2005-06-09 01:15:00,1.5344,1.53484,1.53393,1.53429,1274200006.0
2005-06-09 01:20:00,1.53413,1.53465,1.5341,1.53437,919200007.0
2005-06-09 01:25:00,1.5343,1.5345,1.5341,1.53418,1027500006.0
2005-06-09 01:30:00,1.53429,1.53445,1.53366,1.53435,1234400003.0
2005-06-09 01:35:00,1.53411,1.5346,1.53396,1.53408,1276900012.0
2005-06-09 01:40:00,1.53404,1.53441,1.53403,1.53435,906100000.0
2005-06-09 01:45:00,1.53435,1.53477,1.5339,1.53424,927100002.0
2005-06-09 01:50:00,1.53442,1.53448,1.53416,1.5343,846899994.0
2005-06-09 01:55:00,1.53458,1.53477,1.53399,1.53445,938000003.0
2005-06-09 02:00:00,1.53453,1.53471,1.53403,1.53425,1653200004.0
2005-06-09 02:05:00,1.5341,1.53434,1.53392,1.53405,1267699996.0
2005-06-09 02:10:00,1.53423,1.53437,1.53391,1.53433,1123699995.0
2005-06-09 02:15:00,1.53426,1.53427,1.53393,1.53418,1495699992.0
2005-06-09 02:20:00,1.53408,1.53442,1.53395,1.53425,1597800000.0
2005-06-09 02:25:00,1.53409,1.53417,1.53385,1.53415,1154600001.0
2005-06-09 02:30:00,1.53383,1.53451,1.53383,1.5344,978800007.0
2005-06-09 02:35:00,1.53424,1.53438,1.53389,1.53421,1367699996.0
2005-06-09 02:40:00,1.53417,1.53425,1.53394,1.53419,867800008.0
2005-06-09 02:45:00,1.53427,1.53445,1.53395,1.53418,1190600005.0
2005-06-09 02:50:00,1.53412,1.53459,1.53382,1.53419,1207199996.0
2005-06-09 02:55:00,1.53402,1.53438,1.5339,1.53425,1113799993.0
2005-06-09 03:00:00,1.53438,1.53468,1.53396,1.53425,1367000006.0
2005-06-09 03:05:00,1.5343,1.53459,1.5342,1.53434,968200000.0
2005-06-09 03:10:00,1.53441,1.53461,1.53416,1.53456,1567900012.0
2005-06-09 03:15:00,1.53435,1.53485,1.53413,1.53445,1423100004.0
2005-06-09 03:20:00,1.53447,1.53459,1.53422,1.53428,1324100001.0
2005-06-09 03:25:00,1.53422,1.53486,1.53413,1.5344,737500002.0
2005-06-09 03:30:00,1.53426,1.53448,1.53416,1.53438,1186500003.0
2005-06-09 03:35:00,1.53437,1.53458,1.53414,1.53436,966000005.0
2005-06-09 03:40:00,1.53426,1.53452,1.53404,1.53444,1509100004.0
2005-06-09 03:45:00,1.53454,1.53464,1.53419,1.53433,1464100002.0
2005-06-09 03:50:00,1.53438,1.53448,1.53422,1.5344,616700002.0
2005-06-09 03:55:00,1.53432,1.53448,1.53415,1.5343,1028700005.0
2005-06-09 04:00:00,1.53436,1.53478,1.53421,1.53475,1217799998.0
2005-06-09 04:05:00,1.53443,1.53452,1.53405,1.53429,1626800003.0
2005-06-09 04:10:00,1.53439,1.5344,1.53392,1.53405,1098900005.0
2005-06-09 04:15:00,1.53406,1.53446,1.53394,1.53425,1774200000.0
2005-06-09 04:20:00,1.53423,1.53432,1.5339,1.53402,1269100005.0
2005-06-09 04:25:00,1.53415,1.53415,1.53366,1.53383,993100002.0
2005-06-09 04:30:00,1.53369,1.53392,1.53365,1.5337,928700007.0
2005-06-09 04:35:00,1.5338,1.53415,1.53355,1.53376,1005600017.0
2005-06-09 04:40:00,1.53395,1.53414,1.53371,1.53401,1229400004.0
2005-06-09 04:45:00,1.53372,1.53395,1.53365,1.5337,1100199999.0
2005-06-09 04:50:00,1.53361,1.53394,1.53353,1.53365,867800004.0
2005-06-09 04:55:00,1.53362,1.53382,1.53351,1.5336,1304400006.0
2005-06-09 05:00:00,1.53365,1.53406,1.53333,1.53333,1209200002.0
2005-06-09 05:05:00,1.53352,1.53378,1.53334,1.53339,1333600001.0
2005-06-09 05:10:00,1.5335,1.5339,1.5333,1.5335,1180900002.0
2005-06-09 05:15:00,1.53348,1.53383,1.53335,1.53352,1031900000.0
2005-06-09 05:20:00,1.53349,1.53395,1.53342,1.53392,1319999993.0
2005-06-09 05:25:00,1.53377,1.53422,1.53369,1.53399,1308699993.0
2005-06-09 05:30:00,1.53383,1.5339,1.53346,1.53374,1171400000.0
2005-06-09 05:35:00,1.53375,1.53397,1.53362,1.53375,1102300001.0
2005-06-09 05:40:00,1.53383,1.53407,1.53322,1.53376,739600000.0
2005-06-09 05:45:00,1.53379,1.5341,1.53358,1.53365,1581200008.0
2005-06-09 05:50:00,1.53398,1.53412,1.5336,1.5336,1499699998.0
2005-06-09 05:55:00,1.53437,1.53448,1.53359,1.53387,1254800000.0
2005-06-09 06:00:00,1.53378,1.53422,1.53362,1.53409,1471300010.0
2005-06-09 06:05:00,1.53387,1.53438,1.53373,1.53425,1563500003.0
2005-06-09 06:10:00,1.53417,1.5344,1.53381,1.53403,1475500009.0
2005-06-09 06:15:00,1.53401,1.53434,1.53385,1.53385,1226200004.0
2005-06-09 06:20:00,1.53408,1.53412,1.53362,1.53393,1339100008.0
2005-06-09 06:25:00,1.53397,1.5341,1.53354,1.53393,1099700001.0
2005-06-09 06:30:00,1.53376,1.53423,1.53363,1.53376,920000008.0
2005-06-09 06:35:00,1.53378,1.53395,1.53338,1.53382,1457800003.0
2005-06-09 06:40:00,1.53352,1.53388,1.53352,1.53377,1204199999.0
2005-06-09 06:45:00,1.53376,1.53395,1.53354,1.53354,1359199999.0
2005-06-09 06:50:00,1.53385,1.53395,1.53343,1.53356,1194400005.0
2005-06-09 06:55:00,1.53375,1.53404,1.53352,1.53363,1352100005.0
2005-06-09 07:00:00,1.53368,1.53375,1.53339,1.53375,1373400007.0
2005-06-09 07:05:00,1.53366,1.53375,1.53341,1.53341,954499997.0
2005-06-09 07:10:00,1.53344,1.53357,1.53327,1.53341,968800005.0
2005-06-09 07:15:00,1.53353,1.53362,1.5333,1.53338,1261300014.0
2005-06-09 07:20:00,1.5334,1.53361,1.53319,1.53336,1776200015.0
2005-06-09 07:25:00,1.53349,1.53364,1.53321,1.53333,1137200001.0
2005-06-09 07:30:00,1.53333,1.53353,1.5332,1.53335,1014600004.0
2005-06-09 07:35:00,1.53335,1.53353,1.53319,1.5334,1200499996.0
2005-06-09 07:40:00,1.53324,1.53354,1.53312,1.53336,1429400001.0
2005-06-09 07:45:00,1.53347,1.53353,1.53326,1.53337,1066200004.0
2005-06-09 07:50:00,1.53351,1.53362,1.53327,1.53345,1053299998.0
2005-06-09 07:55:00,1.5333,1.53352,1.53319,1.53333,1062600003.0
2005-06-09 08:00:00,1.53341,1.5336,1.53325,1.53342,1344199995.0
2005-06-09 08:05:00,1.5335,1.53357,1.53317,1.5334,1292700007.0
2005-06-09 08:10:00,1.53303,1.53352,1.53303,1.5332,1101300000.0
2005-06-09 08:15:00,1.53323,1.53325,1.53275,1.53295,1248399999.0
2005-06-09 08:20:00,1.53303,1.53317,1.53275,1.53275,895700008.0
2005-06-09 08:25:00,1.5331,1.53326,1.53282,1.53316,1503600001.0
2005-06-09 08:30:00,1.53297,1.53319,1.53278,1.53299,1125399998.0
2005-06-09 08:35:00,1.53298,1.53318,1.53274,1.53286,1342999997.0
2005-06-09 08:40:00,1.53274,1.53293,1.5323,1.53234,1227299992.0
2005-06-09 08:45:00,1.53248,1.53263,1.53217,1.53252,1297300007.0
2005-06-09 08:50:00,1.53248,1.53259,1.53218,1.53255,1234200006.0
2005-06-09 08:55:00,1.53253,1.53261,1.53228,1.53261,601600005.0
2005-06-09 09:00:00,1.53243,1.53271,1.5324,1.5325,860900003.0
2005-06-09 09:05:00,1.53252,1.53267,1.53222,1.53244,1548500000.0
2005-06-09 09:10:00,1.5325,1.53262,1.53235,1.53248,982299994.0
2005-06-09 09:15:00,1.5326,1.53275,1.53242,1.53263,907700000.0
2005-06-09 09:20:00,1.5328,1.53291,1.5325,1.5329,1323400003.0
2005-06-09 09:25:00,1.53281,1.53315,1.53266,1.53271,1432900007.0
2005-06-09 09:30:00,1.53287,1.53305,1.53269,1.53286,1254900002.0
2005-06-09 09:35:00,1.53299,1.53301,1.53262,1.5328,1386499992.0
2005-06-09 09:40:00,1.53268,1.53312,1.53228,1.53283,1629699999.0
2005-06-09 09:45:00,1.53305,1.53314,1.53254,1.53272,1364999997.0
2005-06-09 09:50:00,1.53289,1.53296,1.53261,1.53261,1099400002.0
2005-06-09 09:55:00,1.5327,1.53297,1.53254,1.5328,921400006.0
2005-06-09 10:00:00,1.53281,1.53289,1.53252,1.53272,1104300005.0
2005-06-09 10:05:00,1.53247,1.53348,1.53241,1.53263,1549400005.0
2005-06-09 10:10:00,1.53248,1.53267,1.53232,1.53238,1272800002.0
2005-06-09 10:15:00,1.53237,1.53239,1.53156,1.53169,1277400001.0
2005-06-09 10:20:00,1.53167,1.53176,1.53134,1.53153,1119300002.0
2005-06-09 10:25:00,1.53158,1.53176,1.53129,1.53149,1328099997.0
2005-06-09 10:30:00,1.5316,1.53181,1.53139,1.53157,1165800005.0
2005-06-09 10:35:00,1.53157,1.53199,1.53151,1.53188,1514400003.0
2005-06-09 10:40:00,1.53185,1.53233,1.5317,1.53217,1378600010.0
2005-06-09 10:45:00,1.53231,1.53232,1.53199,1.53213,915500001.0
2005-06-09 10:50:00,1.53215,1.5323,1.53163,1.53209,1475200002.0
2005-06-09 10:55:00,1.53215,1.53235,1.53198,1.53225,1593900003.0
2005-06-09 11:00:00,1.53227,1.53251,1.53207,1.5322,1301600003.0
2005-06-09 11:05:00,1.53206,1.53242,1.53206,1.53233,919200005.0
2005-06-09 11:10:00,1.53229,1.5325,1.53177,1.53245,1887099995.0
2005-06-09 11:15:00,1.5324,1.53279,1.53221,1.53264,1236199999.0
2005-06-09 11:20:00,1.53268,1.53354,1.53264,1.53332,1667200003.0
2005-06-09 11:25:00,1.53332,1.53347,1.53306,1.53319,1295699996.0
2005-06-09 11:30:00,1.53311,1.5336,1.53305,1.53352,1970000008.0
2005-06-09 11:35:00,1.53338,1.5336,1.53332,1.5334,1504100000.0
2005-06-09 11:40:00,1.53314,1.53349,1.5331,1.53327,1673999996.0
2005-06-09 11:45:00,1.53302,1.53335,1.53291,1.53304,1454499997.0
2005-06-09 11:50:00,1.53312,1.53338,1.5331,1.53325,1956200004.0
2005-06-09 11:55:00,1.53323,1.53345,1.53306,1.53327,1235000008.0
2005-06-09 12:00:00,1.53344,1.53357,1.5331,1.53334,1506400008.0
2005-06-09 12:05:00,1.53335,1.5336,1.5331,1.53343,951899998.0
2005-06-09 12:10:00,1.53335,1.53365,1.53314,1.53357,1338800000.0
2005-06-09 12:15:00,1.53355,1.53381,1.53324,1.53337,1547600004.0
2005-06-09 12:20:00,1.5336,1.53365,1.53314,1.53321,921400004.0
2005-06-09 12:25:00,1.53365,1.53418,1.53343,1.53393,1367700000.0
2005-06-09 12:30:00,1.53413,1.53442,1.53393,1.5341,1009299996.0
2005-06-09 12:35:00,1.53403,1.53429,1.53359,1.53416,1563299996.0
2005-06-09 12:40:00,1.53418,1.53418,1.53366,1.5339,1032799998.0
2005-06-09 12:45:00,1.53389,1.53432,1.53388,1.53425,1146300008.0
2005-06-09 12:50:00,1.53405,1.53425,1.53353,1.53401,1853300000.0
2005-06-09 12:55:00,1.53405,1.53458,1.53349,1.53427,1556200005.0
2005-06-09 13:00:00,1.53415,1.5344,1.53387,1.53416,1917000016.0
2005-06-09 13:05:00,1.53416,1.53435,1.53353,1.5337,1757500010.0
2005-06-09 13:10:00,1.5336,1.53399,1.53331,1.53364,1808499998.0
2005-06-09 13:15:00,1.53368,1.53407,1.5333,1.53375,1461899993.0
2005-06-09 13:20:00,1.53382,1.53434,1.53352,1.53431,1363800012.0
2005-06-09 13:25:00,1.53424,1.53433,1.53391,1.53421,1219800009.0
2005-06-09 13:30:00,1.53428,1.53433,1.53351,1.53354,1490600007.0
2005-06-09 13:35:00,1.53362,1.53388,1.53325,1.53339,1506100008.0
2005-06-09 13:40:00,1.53337,1.53372,1.53329,1.53368,1059300001.0
2005-06-09 13:45:00,1.53363,1.53373,1.53336,1.53364,1312800010.0
2005-06-09 13:50:00,1.5336,1.53378,1.53315,1.53343,1151999997.0
2005-06-09 13:55:00,1.53343,1.53364,1.53332,1.5336,1337000001.0
2005-06-09 14:00:00,1.53361,1.53411,1.53328,1.5338,1322100001.0
2005-06-09 14:05:00,1.53398,1.53422,1.53386,1.53403,1281500009.0
2005-06-09 14:10:00,1.53402,1.53422,1.5339,1.53392,1428400011.0
2005-06-09 14:15:00,1.53402,1.53429,1.53391,1.53419,1130700002.0
2005-06-09 14:20:00,1.5342,1.53456,1.53406,1.53449,1841399996.0
2005-06-09 14:25:00,1.53455,1.53455,1.534,1.53443,1181400008.0
2005-06-09 14:30:00,1.53443,1.53457,1.53417,1.53442,1809200000.0
2005-06-09 14:35:00,1.53434,1.53453,1.53404,1.5341,1445000006.0
2005-06-09 14:40:00,1.5341,1.53439,1.53402,1.53435,1323800007.0
2005-06-09 14:45:00,1.53445,1.53465,1.53431,1.53465,804400002.0
2005-06-09 14:50:00,1.53475,1.53486,1.53441,1.53456,1339300000.0
2005-06-09 14:55:00,1.53439,1.53457,1.53424,1.53439,1196700012.0
2005-06-09 15:00:00,1.53443,1.53459,1.53431,1.53444,1410700004.0
2005-06-09 15:05:00,1.53442,1.53445,1.53391,1.53418,1222499997.0
2005-06-09 15:10:00,1.5341,1.53431,1.53393,1.53408,1160100005.0
2005-06-09 15:15:00,1.53397,1.53437,1.53391,1.53437,1481499995.0
2005-06-09 15:20:00,1.53438,1.53438,1.53399,1.53421,1297100007.0
2005-06-09 15:25:00,1.53423,1.53442,1.53407,1.53417,1224799996.0
2005-06-09 15:30:00,1.53435,1.53469,1.53418,1.53434,1175999998.0
2005-06-09 15:35:00,1.53457,1.53464,1.53381,1.53384,1066300004.0
2005-06-09 15:40:00,1.5337,1.53378,1.53346,1.53359,1184700007.0
2005-06-09 15:45:00,1.53351,1.53374,1.53336,1.53365,1512100002.0
2005-06-09 15:50:00,1.53347,1.53359,1.53296,1.53321,1159700012.0
2005-06-09 15:55:00,1.53313,1.53331,1.53293,1.53305,1120799986.0
2005-06-09 16:00:00,1.5331,1.53347,1.53278,1.53324,1269299998.0
2005-06-09 16:05:00,1.53335,1.53355,1.53301,1.53333,1286300006.0
2005-06-09 16:10:00,1.53352,1.53353,1.53293,1.53313,1730100008.0
2005-06-09 16:15:00,1.53303,1.53337,1.5328,1.53293,1708400007.0
2005-06-09 16:20:00,1.53295,1.53334,1.53276,1.53317,878800001.0
2005-06-09 16:25:00,1.53305,1.53349,1.53297,1.53349,1305299995.0
2005-06-09 16:30:00,1.53314,1.53371,1.53314,1.53343,1372200002.0
2005-06-09 16:35:00,1.53347,1.53348,1.53311,1.53334,1485500001.0
2005-06-09 16:40:00,1.5333,1.53351,1.53311,1.53342,1540100000.0
2005-06-09 16:45:00,1.53328,1.53347,1.53296,1.53322,1188800002.0
2005-06-09 16:50:00,1.53311,1.53338,1.53301,1.53302,1744700018.0
2005-06-09 16:55:00,1.53317,1.53325,1.53281,1.53296,1219500009.0
2005-06-09 17:00:00,1.53298,1.53323,1.53261,1.5328,1660600007.0
2005-06-09 17:05:00,1.53284,1.53311,1.53281,1.53296,1227199999.0
2005-06-09 17:10:00,1.53296,1.533,1.53258,1.53268,1542900006.0
2005-06-09 17:15:00,1.5327,1.53289,1.53205,1.53222,1313300005.0
2005-06-09 17:20:00,1.53223,1.53252,1.53206,1.53238,1101500008.0
2005-06-09 17:25:00,1.53242,1.53272,1.53235,1.5326,1000599999.0
2005-06-09 17:30:00,1.53255,1.53273,1.53234,1.5325,1482700018.0
2005-06-09 17:35:00,1.53252,1.5328,1.53226,1.53262,1287400005.0
2005-06-09 17:40:00,1.53242,1.53313,1.53242,1.53298,1388699999.0
2005-06-09 17:45:00,1.533,1.53321,1.53283,1.53287,1483899992.0
2005-06-09 17:50:00,1.53281,1.53313,1.53265,1.53294,1208500008.0
2005-06-09 17:55:00,1.53302,1.5331,1.53269,1.53282,857199999.0
2005-06-09 18:00:00,1.53288,1.5332,1.53277,1.5332,5995200005.0
2005-06-09 18:05:00,1.5333,1.5333,1.53285,1.53319,6029600007.0
2005-06-09 18:10:00,1.53333,1.5334,1.53278,1.5332,8220900050.0
2005-06-09 18:15:00,1.53303,1.5334,1.5329,1.53309,7273100023.0
2005-06-09 18:20:00,1.5333,1.5334,1.53288,1.5333,5029100029.0
2005-06-09 18:25:00,1.5332,1.5333,1.53293,1.53302,6536800043.0
2005-06-09 18:30:00,1.53296,1.5333,1.53289,1.5332,7405000014.0
2005-06-09 18:35:00,1.53313,1.5333,1.53287,1.53312,8640600022.0
2005-06-09 18:40:00,1.5335,1.5337,1.53306,1.53335,4336200027.0
2005-06-09 18:45:00,1.53315,1.53333,1.53285,1.53325,2541400002.0
2005-06-09 18:50:00,1.5332,1.53335,1.5324,1.53246,5206400013.0
2005-06-09 18:55:00,1.53249,1.53274,1.53234,1.53258,5903099995.0
2005-06-09 19:00:00,1.53261,1.53273,1.53227,1.53245,2576499994.0
2005-06-09 19:05:00,1.53265,1.53265,1.53213,1.5323,6766599985.0
2005-06-09 19:10:00,1.53228,1.53309,1.53218,1.5328,3817400000.0
2005-06-09 19:15:00,1.53283,1.53298,1.53252,1.53288,4485900023.0
2005-06-09 19:20:00,1.53296,1.53318,1.53272,1.5329,4019200004.0
2005-06-09 19:25:00,1.5329,1.53307,1.53265,1.53285,4292000007.0
2005-06-09 19:30:00,1.53295,1.53304,1.5325,1.53288,6575100029.0
2005-06-09 19:35:00,1.53293,1.53305,1.5327,1.53292,4103500014.0
2005-06-09 19:40:00,1.533,1.53317,1.53278,1.53295,3385399993.0
2005-06-09 19:45:00,1.53305,1.53328,1.53283,1.53314,2910400001.0
2005-06-09 19:50:00,1.53307,1.53323,1.53244,1.53307,2419800015.0
2005-06-09 19:55:00,1.53314,1.53323,1.5329,1.53318,6064900007.0
2005-06-09 20:00:00,1.53323,1.53353,1.53309,1.53325,2457899994.0
2005-06-09 20:05:00,1.53328,1.53361,1.53277,1.5332,2754399994.0
2005-06-09 20:10:00,1.53312,1.53333,1.53307,1.53328,3570500011.0
2005-06-09 20:15:00,1.5332,1.5335,1.53304,1.5333,4469900006.0
2005-06-09 20:20:00,1.5334,1.5334,1.53237,1.53328,3315300002.0
2005-06-09 20:25:00,1.5332,1.53343,1.53235,1.53302,5114500014.0
2005-06-09 20:30:00,1.5334,1.5335,1.53316,1.53335,2521100014.0
2005-06-09 20:35:00,1.5332,1.53352,1.53307,1.53309,5109600000.0
2005-06-09 20:40:00,1.53327,1.53357,1.53292,1.53329,3947700002.0
2005-06-09 20:45:00,1.53355,1.53382,1.53329,1.53368,4248499997.0
2005-06-09 20:50:00,1.53354,1.53362,1.53319,1.5334,5747400001.0
2005-06-09 20:55:00,1.53348,1.5337,1.53315,1.5335,5788100022.0
2005-06-09 21:00:00,1.5335,1.5337,1.53269,1.5332,4726200018.0
2005-06-09 21:05:00,1.533,1.53355,1.53258,1.53336,2944799999.0
2005-06-09 21:10:00,1.53336,1.53378,1.53293,1.53368,3494400006.0
2005-06-09 21:15:00,1.53369,1.53388,1.53291,1.53361,4021399998.0
2005-06-09 21:20:00,1.5339,1.5341,1.53316,1.5338,7396100008.0
2005-06-09 21:25:00,1.53379,1.53385,1.53324,1.5338,3661599996.0
2005-06-09 21:30:00,1.53359,1.53393,1.53351,1.53372,4531599999.0
2005-06-09 21:35:00,1.53364,1.53383,1.53341,1.5337,2116100010.0
2005-06-09 21:40:00,1.5337,1.53375,1.53312,1.5335,4058999980.0
2005-06-09 21:45:00,1.53344,1.53365,1.53331,1.53348,4884100031.0
2005-06-09 21:50:00,1.53348,1.5335,1.53319,1.5333,3162800006.0
2005-06-09 21:55:00,1.53318,1.53345,1.53288,1.53295,3438300003.0
2005-06-09 22:00:00,1.53328,1.53348,1.53319,1.53339,3248200005.0
2005-06-09 22:05:00,1.53348,1.53368,1.5333,1.53368,1916000007.0
2005-06-09 22:10:00,1.53378,1.53393,1.53355,1.5337,1683800000.0
2005-06-09 22:15:00,1.53365,1.53397,1.53353,1.53397,1590799998.0
2005-06-09 22:20:00,1.53395,1.53405,1.53368,1.53385,1863300014.0
2005-06-09 22:25:00,1.5338,1.53414,1.53367,1.534,3428400016.0
2005-06-09 22:30:00,1.53398,1.53416,1.53373,1.5341,1655500001.0
2005-06-09 22:35:00,1.53363,1.53426,1.53326,1.53388,2803200006.0
2005-06-09 22:40:00,1.53387,1.53419,1.53366,1.5339,3862299990.0
2005-06-09 22:45:00,1.53387,1.53405,1.53298,1.53378,1640699998.0
2005-06-09 22:50:00,1.53385,1.53398,1.53332,1.5339,2136899984.0
2005-06-09 22:55:00,1.53398,1.53405,1.53308,1.53337,1475800001.0
2005-06-09 23:00:00,1.53342,1.53397,1.53337,1.53359,1551700002.0
2005-06-09 23:05:00,1.53382,1.53389,1.53332,1.53386,1782300011.0
2005-06-09 23:10:00,1.53355,1.53387,1.53305,1.53371,1541100005.0
2005-06-09 23:15:00,1.5336,1.5339,1.53323,1.53364,1632500005.0
2005-06-09 23:20:00,1.53336,1.53396,1.5333,1.53382,1324099997.0
2005-06-09 23:25:00,1.53387,1.53398,1.53337,1.53392,1322900007.0
2005-06-09 23:30:00,1.53387,1.53395,1.53316,1.5339,1270100007.0
2005-06-09 23:35:00,1.53385,1.53385,1.53308,1.53374,1131600007.0
2005-06-09 23:40:00,1.53358,1.53373,1.53264,1.53289,1197500005.0
2005-06-09 23:45:00,1.53347,1.53367,1.53326,1.53355,634500001.0
2005-06-09 23:50:00,1.5336,1.53367,1.53329,1.53329,1205000001.0
2005-06-09 23:55:00,1.5334,1.53365,1.53309,1.53358,884999996.0
2005-06-10 00:00:00,1.53365,1.53365,1.53279,1.5336,1286700001.0
2005-06-10 00:05:00,1.53348,1.53392,1.53332,1.53347,1037300002.0
2005-06-10 00:10:00,1.53356,1.53373,1.53267,1.53274,1066500004.0
2005-06-10 00:15:00,1.53277,1.53362,1.53276,1.53318,1114200004.0
2005-06-10 00:20:00,1.53347,1.53365,1.53327,1.53353,775599995.0
2005-06-10 00:25:00,1.53362,1.53378,1.53346,1.5337,871799996.0
2005-06-10 00:30:00,1.53319,1.53378,1.53305,1.53361,1226300004.0
2005-06-10 00:35:00,1.5336,1.53374,1.53295,1.5337,699699994.0
2005-06-10 00:40:00,1.53258,1.53377,1.53251,1.53368,1315200001.0
2005-06-10 00:45:00,1.53382,1.53383,1.53334,1.53353,1032400007.0
2005-06-10 00:50:00,1.53342,1.53373,1.53327,1.53351,1135900000.0
2005-06-10 00:55:00,1.53352,1.53383,1.5334,1.53366,1189300006.0
2005-06-10 01:00:00,1.5335,1.53384,1.53317,1.53365,1475200004.0
2005-06-10 01:05:00,1.5336,1.53371,1.53301,1.53349,1090099997.0
2005-06-10 01:10:00,1.53353,1.53361,1.533,1.53357,915200015.0
2005-06-10 01:15:00,1.53348,1.53359,1.53301,1.53359,1263899998.0
2005-06-10 01:20:00,1.53328,1.53365,1.53319,1.53357,859000010.0
2005-06-10 01:25:00,1.5335,1.53365,1.53316,1.53341,856900008.0
2005-06-10 01:30:00,1.5336,1.53365,1.5329,1.53365,1094600006.0
2005-06-10 01:35:00,1.53325,1.53372,1.53306,1.53317,1858499999.0
2005-06-10 01:40:00,1.5335,1.53365,1.53313,1.53365,1024999994.0
2005-06-10 01:45:00,1.53345,1.53368,1.53308,1.53338,1477000007.0
2005-06-10 01:50:00,1.53358,1.53368,1.53315,1.53333,1181900002.0
2005-06-10 01:55:00,1.53349,1.53365,1.53329,1.53365,1216899994.0
2005-06-10 02:00:00,1.53323,1.53381,1.53317,1.53359,1358900003.0
2005-06-10 02:05:00,1.53362,1.53376,1.53321,1.53332,1490199998.0
2005-06-10 02:10:00,1.53366,1.53386,1.53352,1.53385,1137600002.0
2005-06-10 02:15:00,1.53373,1.53407,1.53358,1.53388,856300005.0
2005-06-10 02:20:00,1.53362,1.53398,1.53333,1.53398,1562000011.0
2005-06-10 02:25:00,1.53395,1.53421,1.5338,1.53415,1193799997.0
2005-06-10 02:30:00,1.534,1.53415,1.53381,1.534,770699996.0
2005-06-10 02:35:00,1.53418,1.53422,1.53392,1.5341,707600000.0
2005-06-10 02:40:00,1.53395,1.53412,1.53356,1.53405,1128100009.0
2005-06-10 02:45:00,1.53401,1.5341,1.53375,1.53394,1231500001.0
2005-06-10 02:50:00,1.5339,1.53405,1.53382,1.53405,1075799992.0
2005-06-10 02:55:00,1.53386,1.53408,1.53374,1.5339,1190500001.0
2005-06-10 03:00:00,1.5338,1.53402,1.53358,1.53372,852100000.0
2005-06-10 03:05:00,1.5339,1.53406,1.53375,1.53387,946900005.0
2005-06-10 03:10:00,1.53378,1.53398,1.53366,1.5339,1269500012.0
2005-06-10 03:15:00,1.53365,1.53381,1.53336,1.53358,879800000.0
2005-06-10 03:20:00,1.53354,1.53383,1.53351,1.53375,1010399996.0
2005-06-10 03:25:00,1.5337,1.53377,1.53355,1.5337,355400000.0
2005-06-10 03:30:00,1.53351,1.53375,1.53338,1.53368,957100002.0
2005-06-10 03:35:00,1.53362,1.53385,1.53308,1.53371,899200001.0
2005-06-10 03:40:00,1.53375,1.53378,1.53295,1.53365,1409600009.0
2005-06-10 03:45:00,1.53371,1.53389,1.53332,1.53351,1181999993.0
2005-06-10 03:50:00,1.53368,1.53369,1.53316,1.53366,812800001.0
2005-06-10 03:55:00,1.53354,1.53383,1.53337,1.53357,1515000007.0
2005-06-10 04:00:00,1.5334,1.53352,1.53308,1.53325,1112800005.0
2005-06-10 04:05:00,1.53322,1.53345,1.53306,1.53331,1623600001.0
2005-06-10 04:10:00,1.5334,1.53349,1.53313,1.53339,1219599997.0
2005-06-10 04:15:00,1.53333,1.53349,1.53322,1.53338,1240000004.0
2005-06-10 04:20:00,1.53343,1.53356,1.53291,1.53336,1605400001.0
2005-06-10 04:25:00,1.53355,1.5338,1.53328,1.53357,1007000001.0
2005-06-10 04:30:00,1.53364,1.53382,1.53344,1.5337,769399989.0
2005-06-10 04:35:00,1.53356,1.53375,1.53339,1.53368,1072300007.0
2005-06-10 04:40:00,1.53375,1.53382,1.53349,1.53374,1199400004.0
2005-06-10 04:45:00,1.53326,1.53386,1.53326,1.53386,1084000002.0
2005-06-10 04:50:00,1.53355,1.53407,1.53333,1.53371,1189200004.0
2005-06-10 04:55:00,1.53376,1.53393,1.5333,1.53382,1742099997.0
2005-06-10 05:00:00,1.53374,1.53392,1.53351,1.53351,1214900008.0
2005-06-10 05:05:00,1.53367,1.5337,1.53321,1.53368,1148600003.0
2005-06-10 05:10:00,1.53374,1.53397,1.53339,1.5338,1272600005.0
2005-06-10 05:15:00,1.53364,1.53385,1.5334,1.53371,768200003.0
2005-06-10 05:20:00,1.53358,1.53375,1.53335,1.5336,1309700010.0
2005-06-10 05:25:00,1.53357,1.53379,1.5334,1.53373,1624400015.0
2005-06-10 05:30:00,1.5336,1.53393,1.53359,1.53385,872900001.0
2005-06-10 05:35:00,1.53371,1.53404,1.53318,1.53359,1364200001.0
2005-06-10 05:40:00,1.53371,1.53405,1.53359,1.53384,806999996.0
2005-06-10 05:45:00,1.53373,1.53402,1.53363,1.53382,1390300004.0
2005-06-10 05:50:00,1.53395,1.53398,1.53371,1.53385,1856500000.0
2005-06-10 05:55:00,1.53341,1.53395,1.53322,1.5338,1256299993.0
2005-06-10 06:00:00,1.53384,1.53384,1.53324,1.5335,1157299999.0
2005-06-10 06:05:00,1.53358,1.53364,1.53321,1.53337,1730499995.0
2005-06-10 06:10:00,1.53323,1.53344,1.53313,1.5332,1260799999.0
2005-06-10 06:15:00,1.53323,1.53324,1.53259,1.53266,956800004.0
2005-06-10 06:20:00,1.53287,1.53295,1.53262,1.53295,1365899998.0
2005-06-10 06:25:00,1.53293,1.53317,1.53283,1.53315,1530900003.0
2005-06-10 06:30:00,1.53307,1.53307,1.53256,1.53277,911200008.0
2005-06-10 06:35:00,1.53278,1.5331,1.53274,1.53288,1009700006.0
2005-06-10 06:40:00,1.53297,1.53303,1.53241,1.53303,1079400008.0
2005-06-10 06:45:00,1.53288,1.53307,1.53269,1.53292,736700005.0
2005-06-10 06:50:00,1.53294,1.53335,1.53228,1.53304,1136100001.0
2005-06-10 06:55:00,1.53318,1.53328,1.53302,1.53315,1102199998.0
2005-06-10 07:00:00,1.53298,1.53335,1.5327,1.53335,1360900004.0
2005-06-10 07:05:00,1.53316,1.53335,1.53266,1.53315,1686099995.0
2005-06-10 07:10:00,1.53299,1.5332,1.53271,1.53295,998000007.0
2005-06-10 07:15:00,1.53254,1.5331,1.53238,1.53307,1843800005.0
2005-06-10 07:20:00,1.53287,1.53317,1.53285,1.53285,1372600015.0
2005-06-10 07:25:00,1.53285,1.53317,1.53261,1.53307,1378500010.0
2005-06-10 07:30:00,1.533,1.5334,1.53211,1.5332,1609299989.0
2005-06-10 07:35:00,1.53305,1.53347,1.53282,1.53344,1094800012.0
2005-06-10 07:40:00,1.53339,1.53351,1.53315,1.53331,1162399994.0
2005-06-10 07:45:00,1.53345,1.53352,1.53321,1.53329,1107999998.0
2005-06-10 07:50:00,1.53335,1.53355,1.53312,1.53352,958800001.0
2005-06-10 07:55:00,1.53347,1.53353,1.53324,1.53336,975899999.0
2005-06-10 08:00:00,1.53339,1.53354,1.53325,1.53325,1127800001.0
2005-06-10 08:05:00,1.53345,1.53352,1.53275,1.53329,1285700006.0
2005-06-10 08:10:00,1.53329,1.53355,1.53308,1.53326,1107100000.0
2005-06-10 08:15:00,1.53332,1.53334,1.53275,1.53328,1394799998.0
2005-06-10 08:20:00,1.53325,1.53339,1.53297,1.53332,1194399995.0
2005-06-10 08:25:00,1.53312,1.53341,1.53283,1.53341,1352500001.0
2005-06-10 08:30:00,1.53328,1.53338,1.53262,1.53325,1057400004.0
2005-06-10 08:35:00,1.53325,1.53328,1.53295,1.53317,1030100002.0
2005-06-10 08:40:00,1.5331,1.53326,1.53299,1.53325,1238699992.0
2005-06-10 08:45:00,1.53313,1.53322,1.5327,1.533,1251200008.0
2005-06-10 08:50:00,1.53298,1.53301,1.53269,1.53282,1249200002.0
2005-06-10 08:55:00,1.53289,1.53289,1.53255,1.53273,885000003.0
2005-06-10 09:00:00,1.5327,1.53293,1.53265,1.53285,741000001.0
2005-06-10 09:05:00,1.53284,1.53295,1.5326,1.5328,1120899998.0
2005-06-10 09:10:00,1.53294,1.53323,1.53287,1.53312,1179900004.0
2005-06-10 09:15:00,1.53303,1.53322,1.53298,1.53315,859899989.0
2005-06-10 09:20:00,1.5333,1.5333,1.5332,1.5332,842400027.0
2005-06-10 09:25:00,1.5333,1.5333,1.5332,1.5332,1123200036.0
2005-06-10 09:30:00,1.5333,1.5333,1.5332,1.5332,1123200036.0
2005-06-10 09:35:00,1.5333,1.5333,1.5332,1.5332,561600018.0
2005-06-10 09:40:00,1.5333,1.5333,1.5332,1.5332,842400027.0
2005-06-10 09:45:00,1.5333,1.5334,1.5332,1.5333,1123200036.0
2005-06-10 09:50:00,1.5334,1.5334,1.5332,1.5332,1123200036.0
2005-06-10 09:55:00,1.5333,1.5333,1.5328,1.5328,1123200036.0
2005-06-10 10:00:00,1.533,1.533,1.5326,1.533,1404000045.0
2005-06-10 10:05:00,1.5328,1.533,1.5328,1.533,280800009.0
2005-06-10 10:10:00,1.5332,1.5332,1.5332,1.5332,280800009.0
2005-06-10 10:15:00,1.5333,1.5333,1.5332,1.5332,280800009.0
2005-06-10 10:25:00,1.5331,1.53333,1.53272,1.53295,1119100015.0
2005-06-10 10:30:00,1.53293,1.53331,1.53238,1.53317,1821800002.0
2005-06-10 10:35:00,1.53313,1.53341,1.53275,1.53341,1773600007.0
2005-06-10 10:40:00,1.53291,1.53338,1.53276,1.53309,1803900013.0
2005-06-10 10:45:00,1.5333,1.53347,1.53261,1.53325,1569700013.0
2005-06-10 10:50:00,1.5326,1.53339,1.53251,1.53304,1532000015.0
2005-06-10 10:55:00,1.5329,1.53335,1.53272,1.53297,1257900000.0
2005-06-10 11:00:00,1.53313,1.53324,1.53245,1.53293,1180099999.0
2005-06-10 11:05:00,1.53288,1.5331,1.5326,1.53283,1015499997.0
2005-06-10 11:10:00,1.53273,1.53302,1.53266,1.53286,1477700003.0
2005-06-10 11:15:00,1.53275,1.53294,1.53266,1.53292,1271400003.0
2005-06-10 11:20:00,1.53286,1.53304,1.53268,1.53291,1476600009.0
2005-06-10 11:25:00,1.53286,1.53295,1.53255,1.53288,1308499999.0
2005-06-10 11:30:00,1.53277,1.53297,1.53254,1.53297,2002100006.0
2005-06-10 11:35:00,1.53287,1.5331,1.53274,1.53294,1064099999.0
2005-06-10 11:40:00,1.53285,1.53307,1.53268,1.5328,1422700004.0
2005-06-10 11:45:00,1.53286,1.53312,1.53278,1.53294,1436900001.0
2005-06-10 11:50:00,1.53293,1.53333,1.53242,1.53305,1706999994.0
2005-06-10 11:55:00,1.53313,1.53346,1.53296,1.5333,1658700004.0
2005-06-10 12:00:00,1.53337,1.53343,1.53305,1.53327,1547199991.0
2005-06-10 12:05:00,1.53339,1.53364,1.53314,1.53356,1227600000.0
2005-06-10 12:10:00,1.53334,1.53357,1.53312,1.53332,1467599999.0
2005-06-10 12:15:00,1.53338,1.53342,1.53311,1.53324,1377700007.0
2005-06-10 12:20:00,1.53332,1.53332,1.53293,1.53328,1169499998.0
2005-06-10 12:25:00,1.53318,1.5334,1.5329,1.53325,1454500002.0
2005-06-10 12:30:00,1.53328,1.53338,1.53309,1.53319,1242999997.0
2005-06-10 12:35:00,1.5332,1.53338,1.5329,1.53296,1500500006.0
2005-06-10 12:40:00,1.53318,1.53338,1.53296,1.53323,1625200002.0
2005-06-10 12:45:00,1.53317,1.53334,1.53295,1.53308,1426699995.0
2005-06-10 12:50:00,1.53293,1.53322,1.53271,1.53314,1549699998.0
2005-06-10 12:55:00,1.53311,1.53318,1.53263,1.53271,1533699998.0
2005-06-10 13:00:00,1.53281,1.53311,1.53271,1.53295,1320099992.0
2005-06-10 13:05:00,1.5329,1.53329,1.5329,1.53309,1104800002.0
2005-06-10 13:10:00,1.53312,1.53323,1.53287,1.5331,1145900000.0
2005-06-10 13:15:00,1.53299,1.53314,1.5328,1.53295,1577800009.0
2005-06-10 13:20:00,1.53304,1.53323,1.53278,1.53313,1493600001.0
2005-06-10 13:25:00,1.53305,1.53321,1.53267,1.53278,1461299998.0
2005-06-10 13:30:00,1.533,1.53326,1.53295,1.5332,1395799997.0
2005-06-10 13:35:00,1.53307,1.53323,1.53285,1.53285,1199999998.0
2005-06-10 13:40:00,1.5331,1.53387,1.53288,1.53387,1538800006.0
2005-06-10 13:45:00,1.53395,1.53537,1.5339,1.53452,1359799996.0
2005-06-10 13:50:00,1.53439,1.53513,1.53439,1.53504,1570900005.0
2005-06-10 13:55:00,1.53495,1.53502,1.53457,1.5348,1226500006.0
2005-06-10 14:00:00,1.53478,1.53488,1.53429,1.5347,1536700000.0
2005-06-10 14:05:00,1.5347,1.53475,1.53433,1.53434,1408899997.0
2005-06-10 14:10:00,1.53441,1.53463,1.53429,1.53441,1604899994.0
2005-06-10 14:15:00,1.53456,1.5347,1.53436,1.5345,1317899993.0
2005-06-10 14:20:00,1.53456,1.53486,1.5345,1.53471,1695999992.0
2005-06-10 14:25:00,1.53482,1.53563,1.53469,1.53547,1614100009.0
2005-06-10 14:30:00,1.53538,1.53538,1.53364,1.53444,1914399999.0
2005-06-10 14:35:00,1.53458,1.53569,1.53421,1.53554,1316000007.0
2005-06-10 14:40:00,1.53534,1.53556,1.53463,1.53463,1715600007.0
2005-06-10 14:45:00,1.53472,1.535,1.5345,1.53475,1197600001.0
2005-06-10 14:50:00,1.53474,1.53489,1.53441,1.53441,1500599997.0
2005-06-10 14:55:00,1.53434,1.5347,1.53433,1.5345,1263899998.0
2005-06-10 15:00:00,1.53464,1.53482,1.53437,1.53468,1519499994.0
2005-06-10 15:05:00,1.53457,1.53507,1.53437,1.535,1439300008.0
2005-06-10 15:10:00,1.53489,1.53522,1.53474,1.53495,1860800008.0
2005-06-10 15:15:00,1.53483,1.53516,1.53463,1.53476,1030600000.0
2005-06-10 15:20:00,1.53492,1.53503,1.5346,1.53494,1275800000.0
2005-06-10 15:25:00,1.5349,1.53517,1.53484,1.53506,1107499999.0
2005-06-10 15:30:00,1.53491,1.53515,1.53484,1.53484,1330599996.0
2005-06-10 15:35:00,1.53505,1.53521,1.53471,1.53471,1212800002.0
2005-06-10 15:40:00,1.53464,1.53494,1.53452,1.53483,1263599996.0
2005-06-10 15:45:00,1.53484,1.53546,1.5345,1.53538,1625599993.0
2005-06-10 15:50:00,1.53522,1.53537,1.53501,1.53528,1278399998.0
2005-06-10 15:55:00,1.53515,1.53531,1.53469,1.535,1473099998.0
2005-06-10 16:00:00,1.5351,1.53525,1.53437,1.53484,1310800002.0
2005-06-10 16:05:00,1.53501,1.53531,1.53484,1.5351,1236100001.0
2005-06-10 16:10:00,1.53515,1.53524,1.53451,1.53505,1363600001.0
2005-06-10 16:15:00,1.535,1.53617,1.5348,1.53594,1439000005.0
2005-06-10 16:20:00,1.53598,1.53625,1.5357,1.53591,1949300012.0
2005-06-10 16:25:00,1.53594,1.53622,1.53568,1.5359,1569800002.0
2005-06-10 16:30:00,1.53548,1.53605,1.53544,1.53571,1409200005.0
2005-06-10 16:35:00,1.53565,1.53607,1.53565,1.53607,1040700004.0
2005-06-10 16:40:00,1.53592,1.53619,1.53577,1.53597,1518999997.0
2005-06-10 16:45:00,1.53604,1.53629,1.53574,1.53574,1272200002.0
2005-06-10 16:50:00,1.53558,1.53609,1.53552,1.53582,1733700001.0
2005-06-10 16:55:00,1.53607,1.53615,1.53564,1.53605,1621800003.0
2005-06-10 17:00:00,1.53594,1.53617,1.53564,1.5358,1605800004.0
2005-06-10 17:05:00,1.53597,1.53627,1.53581,1.53601,1413000004.0
2005-06-10 17:10:00,1.53617,1.53652,1.53609,1.53641,1860700003.0
2005-06-10 17:15:00,1.5365,1.53736,1.53638,1.53721,1510000008.0
2005-06-10 17:20:00,1.53722,1.53738,1.53683,1.53712,1869400014.0
2005-06-10 17:25:00,1.53746,1.53838,1.5373,1.53835,1179100002.0
2005-06-10 17:30:00,1.5382,1.53836,1.53785,1.53792,1471299997.0
2005-06-10 17:35:00,1.53802,1.53825,1.53777,1.53811,1545600005.0
2005-06-10 17:40:00,1.53817,1.5389,1.53804,1.53866,1540900015.0
2005-06-10 17:45:00,1.53856,1.53875,1.53806,1.53824,1313700002.0
2005-06-10 17:50:00,1.53837,1.53858,1.53817,1.53828,1601700009.0
2005-06-10 17:55:00,1.53818,1.53866,1.53809,1.53851,1558800005.0
2005-06-10 18:00:00,1.53854,1.5387,1.5383,1.5387,7239700029.0
2005-06-10 18:05:00,1.5387,1.53891,1.53856,1.53878,8776000030.0
2005-06-10 18:10:00,1.53888,1.53915,1.5385,1.5387,7883900009.0
2005-06-10 18:15:00,1.5388,1.53884,1.5381,1.5383,5841999998.0
2005-06-10 18:20:00,1.5383,1.5385,1.53822,1.5385,4932299999.0
2005-06-10 18:25:00,1.5385,1.53873,1.53846,1.5386,7330800013.0
2005-06-10 18:30:00,1.53858,1.53872,1.53832,1.5385,7178300022.0
2005-06-10 18:35:00,1.53857,1.53864,1.53821,1.53845,8267100039.0
2005-06-10 18:40:00,1.5383,1.53842,1.538,1.53816,5145500014.0
2005-06-10 18:45:00,1.53832,1.53848,1.53804,1.53838,2854900004.0
2005-06-10 18:50:00,1.53832,1.53879,1.53793,1.53868,5380599989.0
2005-06-10 18:55:00,1.53878,1.53897,1.53855,1.5389,5945300006.0
2005-06-10 19:00:00,1.53887,1.53894,1.53842,1.53866,2513900009.0
2005-06-10 19:05:00,1.53873,1.53905,1.53846,1.53884,5412400037.0
2005-06-10 19:10:00,1.53885,1.53909,1.53842,1.53875,3824800011.0
2005-06-10 19:15:00,1.53873,1.5389,1.53844,1.53863,4445400017.0
2005-06-10 19:20:00,1.53864,1.53869,1.53793,1.53798,4117700005.0
2005-06-10 19:25:00,1.53783,1.53816,1.5378,1.53786,4319099999.0
2005-06-10 19:30:00,1.53807,1.53818,1.5377,1.538,6691500003.0
2005-06-10 19:35:00,1.53785,1.53805,1.53738,1.53782,3898300009.0
2005-06-10 19:40:00,1.53793,1.53808,1.53781,1.5379,3408400031.0
2005-06-10 19:45:00,1.53793,1.53793,1.53743,1.53767,3128699999.0
2005-06-10 19:50:00,1.53769,1.5378,1.53752,1.5376,2088899998.0
2005-06-10 19:55:00,1.53747,1.53775,1.53717,1.5376,6155700016.0
2005-06-10 20:00:00,1.53772,1.53772,1.53728,1.53755,2659400008.0
2005-06-10 20:05:00,1.5374,1.53755,1.53708,1.53708,2767400010.0
2005-06-10 20:10:00,1.53736,1.53749,1.53655,1.5374,4135800003.0
2005-06-10 20:15:00,1.5374,1.53752,1.53722,1.5373,5283699996.0
2005-06-10 20:20:00,1.5374,1.53754,1.53718,1.53721,3768200008.0
2005-06-10 20:25:00,1.53729,1.53734,1.53696,1.53713,3156800002.0
2005-06-10 20:30:00,1.5373,1.53733,1.53705,1.53718,1454600005.0
2005-06-10 20:35:00,1.53726,1.53742,1.53701,1.53722,5193100015.0
2005-06-10 20:40:00,1.5373,1.53735,1.53677,1.53702,4052900004.0
2005-06-10 20:45:00,1.53675,1.53704,1.53646,1.53683,4024000009.0
2005-06-10 20:50:00,1.53685,1.53719,1.53665,1.53692,6281100030.0
2005-06-10 20:55:00,1.5368,1.5372,1.5368,1.537,7020900019.0
2005-06-10 21:00:00,1.537,1.5371,1.53675,1.5368,6445700018.0
2005-06-10 21:05:00,1.53701,1.53716,1.53679,1.53679,3016800021.0
2005-06-10 21:10:00,1.53695,1.53703,1.53677,1.53703,3510199995.0
2005-06-10 21:15:00,1.53703,1.53715,1.53665,1.53675,3943800010.0
2005-06-10 21:20:00,1.5368,1.53707,1.53679,1.5369,7378400003.0
2005-06-10 21:25:00,1.537,1.53713,1.53625,1.53692,3195000000.0
2005-06-10 21:30:00,1.53672,1.53694,1.53556,1.5369,4513900022.0
2005-06-10 21:35:00,1.53671,1.53703,1.53671,1.5369,1901999991.0
2005-06-10 21:40:00,1.5369,1.53695,1.53666,1.53672,4464000013.0
2005-06-10 21:45:00,1.53685,1.53697,1.53664,1.53675,4396300001.0
2005-06-10 21:50:00,1.53678,1.53704,1.53673,1.53682,3159099996.0
2005-06-10 21:55:00,1.53663,1.53723,1.53632,1.5371,3653700003.0
2005-06-10 22:00:00,1.53703,1.53724,1.53681,1.53698,3265800015.0
2005-06-10 22:05:00,1.53693,1.53769,1.53671,1.53685,1930899997.0
2005-06-10 22:10:00,1.53698,1.53702,1.53659,1.53673,1840299999.0
2005-06-10 22:15:00,1.53663,1.537,1.53663,1.5369,1933900019.0
2005-06-10 22:20:00,1.53683,1.5372,1.53664,1.53713,2096899998.0
2005-06-10 22:25:00,1.53711,1.5373,1.53677,1.53706,3181099993.0
2005-06-10 22:30:00,1.53681,1.53761,1.53669,1.53732,2340699999.0
2005-06-10 22:35:00,1.5375,1.5375,1.53678,1.53717,2664900018.0
2005-06-10 22:40:00,1.53712,1.53772,1.53581,1.53718,3539500000.0
2005-06-10 22:45:00,1.53713,1.53752,1.53675,1.53706,2259500009.0
2005-06-10 22:50:00,1.53701,1.53743,1.53662,1.53711,1915100001.0
2005-06-10 22:55:00,1.53716,1.53757,1.53679,1.5374,1912400001.0
2005-06-12 23:00:00,1.5368,1.53725,1.53651,1.53712,1771100002.0
2005-06-12 23:05:00,1.53702,1.53717,1.53644,1.53665,1559400006.0
2005-06-12 23:10:00,1.53662,1.53738,1.53658,1.53692,1685100012.0
2005-06-12 23:15:00,1.53687,1.53695,1.53544,1.53569,1897400003.0
2005-06-12 23:20:00,1.53617,1.5371,1.53585,1.53673,1601699994.0
2005-06-12 23:25:00,1.53668,1.53718,1.53597,1.53622,2166100010.0
2005-06-12 23:30:00,1.53633,1.53703,1.53617,1.53683,1951600005.0
2005-06-12 23:35:00,1.53695,1.53714,1.5356,1.53678,1631599998.0
2005-06-12 23:40:00,1.5369,1.53718,1.53657,1.53702,1898800010.0
2005-06-12 23:45:00,1.53673,1.53711,1.53634,1.53678,1579299999.0
2005-06-12 23:50:00,1.53684,1.53723,1.53607,1.5362,1458299999.0
2005-06-12 23:55:00,1.53618,1.53706,1.53596,1.53684,1508700000.0
2005-06-13 00:00:00,1.53715,1.53731,1.5369,1.53712,993200004.0
2005-06-13 00:05:00,1.53705,1.53725,1.53671,1.53671,1187700012.0
2005-06-13 00:10:00,1.5371,1.53745,1.53674,1.53709,704500004.0
2005-06-13 00:15:00,1.53702,1.53736,1.53691,1.53725,1134200006.0
2005-06-13 00:20:00,1.53725,1.53728,1.53685,1.53698,1220599993.0
2005-06-13 00:25:00,1.53692,1.53725,1.53679,1.5371,1143000006.0
2005-06-13 00:30:00,1.53728,1.53752,1.53711,1.5374,1689299998.0
2005-06-13 00:35:00,1.5374,1.5374,1.53703,1.53705,443899999.0
2005-06-13 00:40:00,1.53711,1.53725,1.53673,1.53688,1325600012.0
2005-06-13 00:45:00,1.53688,1.53712,1.53657,1.53679,1127300004.0
2005-06-13 00:50:00,1.53693,1.53705,1.53663,1.5369,1213700004.0
2005-06-13 00:55:00,1.5369,1.53728,1.53672,1.53705,1632400001.0
2005-06-13 01:00:00,1.53706,1.53715,1.53673,1.537,1643700001.0
2005-06-13 01:05:00,1.53665,1.53714,1.53589,1.53701,1377300008.0
2005-06-13 01:10:00,1.53698,1.53705,1.53651,1.53685,1604100002.0
2005-06-13 01:15:00,1.53688,1.53717,1.53654,1.53689,1555399997.0
2005-06-13 01:20:00,1.53698,1.53712,1.53685,1.53711,945600006.0
2005-06-13 01:25:00,1.53712,1.53722,1.53662,1.53694,1691100001.0
2005-06-13 01:30:00,1.53703,1.53732,1.53687,1.53721,1481799999.0
2005-06-13 01:35:00,1.53724,1.53748,1.53701,1.5371,1952600009.0
2005-06-13 01:40:00,1.53725,1.53735,1.53694,1.5371,988399999.0
2005-06-13 01:45:00,1.5371,1.53728,1.53676,1.53702,1404500007.0
2005-06-13 01:50:00,1.53718,1.53731,1.53653,1.5372,1238999998.0
2005-06-13 01:55:00,1.53671,1.53732,1.53671,1.53729,787700007.0
2005-06-13 02:00:00,1.53728,1.53735,1.53701,1.53727,1391300008.0
2005-06-13 02:05:00,1.53726,1.5374,1.53692,1.53727,1608899996.0
2005-06-13 02:10:00,1.53721,1.53733,1.53695,1.53725,1116599999.0
2005-06-13 02:15:00,1.53719,1.53752,1.53698,1.5372,1236900003.0
2005-06-13 02:20:00,1.53711,1.5372,1.5366,1.53713,1187600003.0
2005-06-13 02:25:00,1.53682,1.53718,1.53641,1.5368,1566200001.0
2005-06-13 02:30:00,1.53661,1.53695,1.53661,1.5369,748099993.0
2005-06-13 02:35:00,1.53694,1.53702,1.53639,1.53647,1128400001.0
2005-06-13 02:40:00,1.5367,1.53675,1.53626,1.53646,1147300003.0
2005-06-13 02:45:00,1.5367,1.53683,1.53606,1.53659,1199500002.0
2005-06-13 02:50:00,1.5367,1.53685,1.53657,1.53685,1267200005.0
2005-06-13 02:55:00,1.5367,1.53689,1.53633,1.5368,1334499992.0
2005-06-13 03:00:00,1.53664,1.53683,1.53633,1.53649,1304100008.0
2005-06-13 03:05:00,1.5363,1.53648,1.53613,1.5364,1479200008.0
2005-06-13 03:10:00,1.53641,1.5369,1.53618,1.53672,1617599999.0
2005-06-13 03:15:00,1.53667,1.53732,1.53646,1.53732,1847700008.0
2005-06-13 03:20:00,1.53752,1.53752,1.53687,1.53724,1173599999.0
2005-06-13 03:25:00,1.53717,1.53751,1.53716,1.53718,1078899996.0
2005-06-13 03:30:00,1.53739,1.53751,1.53717,1.53737,1334900004.0
2005-06-13 03:35:00,1.53726,1.5375,1.53706,1.53725,1178000008.0
2005-06-13 03:40:00,1.53721,1.53721,1.53682,1.53708,1479500000.0
2005-06-13 03:45:00,1.53717,1.53736,1.53696,1.53718,1522100005.0
2005-06-13 03:50:00,1.53718,1.53751,1.53704,1.53751,1546700006.0
2005-06-13 03:55:00,1.53748,1.53756,1.53688,1.53742,1637400013.0
2005-06-13 04:00:00,1.53749,1.53749,1.53683,1.53739,914800005.0
2005-06-13 04:05:00,1.53727,1.53745,1.53707,1.53725,1052200005.0
2005-06-13 04:10:00,1.53732,1.53739,1.53706,1.53723,884600005.0
2005-06-13 04:15:00,1.53723,1.53738,1.53693,1.53693,1025499998.0
2005-06-13 04:20:00,1.53689,1.53719,1.53651,1.53659,1530400001.0
2005-06-13 04:25:00,1.53676,1.53695,1.53654,1.53661,667900008.0
2005-06-13 04:30:00,1.53669,1.53704,1.53647,1.5366,1002999999.0
2005-06-13 04:35:00,1.53658,1.5368,1.53646,1.5367,1095500001.0
2005-06-13 04:40:00,1.53665,1.53699,1.53658,1.53679,1160100002.0
2005-06-13 04:45:00,1.53662,1.53683,1.53649,1.53664,1222100003.0
2005-06-13 04:50:00,1.53665,1.53678,1.53642,1.53658,560500003.0
2005-06-13 04:55:00,1.53665,1.53685,1.53652,1.5368,839400006.0
2005-06-13 05:00:00,1.53678,1.53682,1.53648,1.53654,1312799988.0
2005-06-13 05:05:00,1.53668,1.53686,1.53664,1.53666,1040800002.0
2005-06-13 05:10:00,1.53627,1.53685,1.53614,1.53656,1144599998.0
2005-06-13 05:15:00,1.53678,1.53687,1.53633,1.53682,1132999998.0
2005-06-13 05:20:00,1.53688,1.53695,1.53623,1.53686,1029399999.0
2005-06-13 05:25:00,1.53679,1.53719,1.53653,1.53693,1355800005.0
2005-06-13 05:30:00,1.53683,1.53704,1.53641,1.53662,1224699989.0
2005-06-13 05:35:00,1.53667,1.53687,1.53632,1.53632,1171000004.0
2005-06-13 05:40:00,1.53646,1.53675,1.53615,1.53653,782299998.0
2005-06-13 05:45:00,1.5366,1.53675,1.53613,1.5363,1856699988.0
2005-06-13 05:50:00,1.53656,1.53684,1.53623,1.53675,1465600010.0
2005-06-13 05:55:00,1.53675,1.53685,1.53646,1.5365,1383300008.0
2005-06-13 06:00:00,1.53648,1.53673,1.53638,1.53667,1165500005.0
2005-06-13 06:05:00,1.5367,1.53687,1.53647,1.53672,1519900004.0
2005-06-13 06:10:00,1.53677,1.53688,1.53609,1.53669,1284800002.0
2005-06-13 06:15:00,1.53656,1.53685,1.53626,1.53657,1087500005.0
2005-06-13 06:20:00,1.53685,1.53685,1.53621,1.53638,1437100007.0
2005-06-13 06:25:00,1.5368,1.53693,1.5364,1.5367,1539599993.0
2005-06-13 06:30:00,1.53664,1.53691,1.53637,1.53678,1433200014.0
2005-06-13 06:35:00,1.53675,1.53689,1.53628,1.53672,590300001.0
2005-06-13 06:40:00,1.53678,1.53707,1.53656,1.53707,1320600002.0
2005-06-13 06:45:00,1.53696,1.53735,1.53696,1.53727,1418599999.0
2005-06-13 06:50:00,1.5371,1.53739,1.53669,1.53707,1464899999.0
2005-06-13 06:55:00,1.53708,1.53725,1.53684,1.53698,1681500000.0
2005-06-13 07:00:00,1.53684,1.53705,1.53653,1.53695,1334900003.0
2005-06-13 07:05:00,1.53703,1.53715,1.53664,1.53671,1840999994.0
2005-06-13 07:10:00,1.53679,1.53685,1.53657,1.53682,866999997.0
2005-06-13 07:15:00,1.5367,1.53694,1.53623,1.53623,1429600010.0
2005-06-13 07:20:00,1.53647,1.53684,1.53635,1.53684,1395500003.0
2005-06-13 07:25:00,1.53686,1.53702,1.5362,1.53678,1201299996.0
2005-06-13 07:30:00,1.5367,1.53705,1.53665,1.53705,1557999999.0
2005-06-13 07:35:00,1.53702,1.53708,1.5366,1.53698,1041300000.0
2005-06-13 07:40:00,1.53675,1.53675,1.53558,1.5367,1383500008.0
2005-06-13 07:45:00,1.5368,1.53706,1.53659,1.53678,1761999993.0
2005-06-13 07:50:00,1.53683,1.53693,1.5362,1.5365,1096300008.0
2005-06-13 07:55:00,1.53646,1.53659,1.53626,1.5365,1125000005.0
2005-06-13 08:00:00,1.53641,1.53668,1.53627,1.53655,1603000009.0
2005-06-13 08:05:00,1.5367,1.53685,1.53646,1.5368,1280100006.0
2005-06-13 08:10:00,1.53628,1.53683,1.536,1.53643,1257199998.0
2005-06-13 08:15:00,1.53672,1.53673,1.53639,1.53667,904000001.0
2005-06-13 08:20:00,1.53663,1.53663,1.53621,1.53634,1247200002.0
2005-06-13 08:25:00,1.53634,1.53634,1.53584,1.5363,700800000.0
2005-06-13 08:30:00,1.53621,1.53638,1.53608,1.53632,1332100001.0
2005-06-13 08:35:00,1.53628,1.53681,1.53615,1.53681,1510600013.0
2005-06-13 08:40:00,1.537,1.53714,1.53666,1.53698,1608800000.0
2005-06-13 08:45:00,1.53692,1.53702,1.53649,1.53672,1542100005.0
2005-06-13 08:50:00,1.53662,1.537,1.53655,1.53695,1134700009.0
2005-06-13 08:55:00,1.53703,1.53721,1.53687,1.53705,532900003.0
2005-06-13 09:00:00,1.537,1.53711,1.53681,1.53693,1229100006.0
2005-06-13 09:05:00,1.53694,1.53708,1.53677,1.53696,1315500005.0
2005-06-13 09:10:00,1.53701,1.53713,1.53684,1.537,1012199999.0
2005-06-13 09:15:00,1.53703,1.53711,1.53683,1.53686,1443800011.0
2005-06-13 09:20:00,1.53677,1.53703,1.5366,1.53698,927899998.0
2005-06-13 09:25:00,1.53687,1.53722,1.53686,1.5371,1378500002.0
2005-06-13 09:30:00,1.53708,1.53745,1.53706,1.53738,1155200002.0
2005-06-13 09:35:00,1.53741,1.53772,1.53731,1.53757,1295799991.0
2005-06-13 09:40:00,1.53752,1.53761,1.53724,1.53724,1184200003.0
2005-06-13 09:45:00,1.53758,1.53796,1.53742,1.53773,1371100003.0
2005-06-13 09:50:00,1.53778,1.53797,1.5375,1.53759,1313899997.0
2005-06-13 09:55:00,1.53765,1.5377,1.53721,1.53752,1502800010.0
2005-06-13 10:00:00,1.5375,1.53764,1.53706,1.53723,1583100004.0
2005-06-13 10:05:00,1.53696,1.5373,1.53696,1.53722,1572900005.0
2005-06-13 10:10:00,1.53724,1.53748,1.53717,1.53746,1578399995.0
2005-06-13 10:15:00,1.53733,1.5375,1.53723,1.53741,1501799991.0
2005-06-13 10:20:00,1.53732,1.53766,1.53711,1.53766,1072400001.0
2005-06-13 10:25:00,1.53754,1.5378,1.53729,1.53772,1687500007.0
2005-06-13 10:30:00,1.53758,1.53771,1.5374,1.53743,1290899994.0
2005-06-13 10:35:00,1.53744,1.53767,1.53724,1.53748,1482599998.0
2005-06-13 10:40:00,1.53718,1.53744,1.53682,1.53737,1642500011.0
2005-06-13 10:45:00,1.53731,1.53747,1.53708,1.53708,1384000005.0
2005-06-13 10:50:00,1.53698,1.53738,1.53698,1.5373,1663599995.0
2005-06-13 10:55:00,1.53721,1.5373,1.53698,1.53716,1509400004.0
2005-06-13 11:00:00,1.5373,1.53744,1.53699,1.53717,1334200000.0
2005-06-13 11:05:00,1.53706,1.53727,1.53668,1.53684,1337099996.0
2005-06-13 11:10:00,1.53669,1.537,1.53647,1.53659,1038800001.0
2005-06-13 11:15:00,1.53658,1.53682,1.5364,1.53673,1088299999.0
2005-06-13 11:20:00,1.53667,1.5371,1.53662,1.53692,1691500006.0
2005-06-13 11:25:00,1.53699,1.53754,1.53694,1.53738,1653299993.0
2005-06-13 11:30:00,1.53736,1.53746,1.53723,1.5374,1463300008.0
2005-06-13 11:35:00,1.5373,1.53798,1.53723,1.53782,1820900018.0
2005-06-13 11:40:00,1.53769,1.53804,1.53767,1.53791,1244800002.0
2005-06-13 11:45:00,1.53801,1.53826,1.53761,1.5378,1437300006.0
2005-06-13 11:50:00,1.53788,1.53812,1.53777,1.53788,1733999998.0
2005-06-13 11:55:00,1.53763,1.53803,1.53743,1.53762,1219000001.0
2005-06-13 12:00:00,1.53781,1.53822,1.5377,1.53801,1609700008.0
2005-06-13 12:05:00,1.53802,1.5381,1.53773,1.53802,1736500001.0
2005-06-13 12:10:00,1.53795,1.53802,1.53756,1.5378,1304599995.0
2005-06-13 12:15:00,1.53785,1.53792,1.5376,1.53776,1025799997.0
2005-06-13 12:20:00,1.53783,1.53788,1.53759,1.53778,1162900002.0
2005-06-13 12:25:00,1.53775,1.53782,1.53724,1.53735,1466700012.0
2005-06-13 12:30:00,1.53743,1.53772,1.53735,1.53745,994100005.0
2005-06-13 12:35:00,1.53763,1.53785,1.53746,1.53782,1076200004.0
2005-06-13 12:40:00,1.53793,1.53793,1.53755,1.53785,1273000007.0
2005-06-13 12:45:00,1.53778,1.53803,1.53741,1.53802,1089099999.0
2005-06-13 12:50:00,1.53788,1.53805,1.53759,1.5379,1376300001.0
2005-06-13 12:55:00,1.53795,1.53813,1.53764,1.53792,1455299999.0
2005-06-13 13:00:00,1.53807,1.53808,1.53772,1.538,881199998.0
2005-06-13 13:05:00,1.53783,1.53809,1.5376,1.53776,1193299999.0
2005-06-13 13:10:00,1.53767,1.5381,1.53764,1.53799,932000007.0
2005-06-13 13:15:00,1.53804,1.53812,1.53752,1.5378,1617899994.0
2005-06-13 13:20:00,1.53783,1.53798,1.53767,1.53795,1356500005.0
2005-06-13 13:25:00,1.53795,1.53797,1.53737,1.53779,1597899995.0
2005-06-13 13:30:00,1.5378,1.53806,1.53733,1.53787,1389500002.0
2005-06-13 13:35:00,1.5379,1.53818,1.53769,1.53786,1431999997.0
2005-06-13 13:40:00,1.53793,1.53817,1.53776,1.53812,1274999999.0
2005-06-13 13:45:00,1.53795,1.53815,1.53774,1.53785,1465799997.0
2005-06-13 13:50:00,1.5379,1.53808,1.53766,1.538,1412800015.0
2005-06-13 13:55:00,1.53792,1.53826,1.53782,1.53812,1404300014.0
2005-06-13 14:00:00,1.53812,1.53833,1.53775,1.53789,1389800006.0
2005-06-13 14:05:00,1.53788,1.53797,1.53769,1.53772,1366200002.0
2005-06-13 14:10:00,1.53778,1.5378,1.5374,1.53753,1659000004.0
2005-06-13 14:15:00,1.53755,1.53771,1.53743,1.53752,1007799993.0
2005-06-13 14:20:00,1.53752,1.53754,1.53682,1.53722,2100300005.0
2005-06-13 14:25:00,1.5372,1.53732,1.53682,1.53709,1739900010.0
2005-06-13 14:30:00,1.53702,1.53723,1.53686,1.53715,1636900002.0
2005-06-13 14:35:00,1.53692,1.5372,1.53654,1.53654,1628100006.0
2005-06-13 14:40:00,1.53649,1.53682,1.53642,1.53661,1868599995.0
2005-06-13 14:45:00,1.53651,1.53677,1.53637,1.53673,1148000006.0
2005-06-13 14:50:00,1.53664,1.53672,1.53581,1.53609,1595900002.0
2005-06-13 14:55:00,1.53656,1.53683,1.53645,1.53666,1269100007.0
2005-06-13 15:00:00,1.53685,1.53693,1.53656,1.5367,1445900002.0
2005-06-13 15:05:00,1.53669,1.53696,1.53652,1.53679,1220400009.0
2005-06-13 15:10:00,1.53678,1.53698,1.53663,1.53677,1076600008.0
2005-06-13 15:15:00,1.53683,1.53714,1.5367,1.53701,1378400005.0
2005-06-13 15:20:00,1.537,1.53726,1.53688,1.53714,1655700005.0
2005-06-13 15:25:00,1.53715,1.53741,1.53701,1.53702,1199600013.0
2005-06-13 15:30:00,1.53714,1.53719,1.53666,1.5367,1137499996.0
2005-06-13 15:35:00,1.53703,1.53705,1.53671,1.53697,1542599999.0
2005-06-13 15:40:00,1.53677,1.53695,1.53663,1.53687,767499995.0
2005-06-13 15:45:00,1.53664,1.53695,1.5362,1.53686,1494799998.0
2005-06-13 15:50:00,1.53681,1.53708,1.53673,1.53691,1357300006.0
2005-06-13 15:55:00,1.53676,1.53705,1.53673,1.53694,1382700001.0
2005-06-13 16:00:00,1.5371,1.53714,1.53671,1.53687,1184699996.0
2005-06-13 16:05:00,1.53697,1.53708,1.53663,1.53694,1616500007.0
2005-06-13 16:10:00,1.53698,1.53717,1.53674,1.53704,1305100004.0
2005-06-13 16:15:00,1.53674,1.53722,1.53674,1.53718,1615300008.0
2005-06-13 16:20:00,1.53727,1.5374,1.53706,1.53707,912000005.0
2005-06-13 16:25:00,1.53709,1.53771,1.53708,1.53765,1119999998.0
2005-06-13 16:30:00,1.53748,1.53785,1.53735,1.53775,1192900009.0
2005-06-13 16:35:00,1.53771,1.53799,1.53761,1.53792,1713100013.0
2005-06-13 16:40:00,1.5378,1.53801,1.53755,1.53762,1584700010.0
2005-06-13 16:45:00,1.53759,1.5378,1.53737,1.53747,1809700008.0
2005-06-13 16:50:00,1.53755,1.53775,1.53715,1.5376,1278900010.0
2005-06-13 16:55:00,1.53763,1.53772,1.5373,1.53755,1271700001.0
2005-06-13 17:00:00,1.5376,1.53779,1.53733,1.5374,1786100004.0
2005-06-13 17:05:00,1.53769,1.53802,1.53752,1.53788,1339999999.0
2005-06-13 17:10:00,1.53784,1.53808,1.53765,1.53793,1145400010.0
2005-06-13 17:15:00,1.53779,1.53837,1.53766,1.53817,1507300008.0
2005-06-13 17:20:00,1.53817,1.53817,1.5378,1.5378,1171100004.0
2005-06-13 17:25:00,1.53802,1.53816,1.53787,1.53816,950700001.0
2005-06-13 17:30:00,1.53787,1.53822,1.53778,1.53795,1507900005.0
2005-06-13 17:35:00,1.53792,1.53799,1.53749,1.53776,1201400005.0
2005-06-13 17:40:00,1.53772,1.53788,1.53731,1.53757,1567200003.0
2005-06-13 17:45:00,1.53739,1.53779,1.53739,1.53766,1375699996.0
2005-06-13 17:50:00,1.53766,1.53795,1.5375,1.53775,1000500001.0
2005-06-13 17:55:00,1.53773,1.53792,1.53725,1.53755,1197799995.0
2005-06-13 18:00:00,1.53762,1.5379,1.5375,1.5379,5517200009.0
2005-06-13 18:05:00,1.5379,1.5379,1.53744,1.53757,8804000015.0
2005-06-13 18:10:00,1.53767,1.5379,1.53742,1.5377,7814400006.0
2005-06-13 18:15:00,1.53777,1.53799,1.53753,1.53773,7315800004.0
2005-06-13 18:20:00,1.5379,1.53798,1.5377,1.5379,2403400005.0
2005-06-13 18:25:00,1.53795,1.53795,1.53752,1.5377,4581000020.0
2005-06-13 18:30:00,1.53774,1.5381,1.53762,1.53805,5642100009.0
2005-06-13 18:35:00,1.53793,1.538,1.53764,1.5379,8225900027.0
2005-06-13 18:40:00,1.53776,1.53827,1.53773,1.53797,3290300007.0
2005-06-13 18:45:00,1.53786,1.5383,1.53769,1.53818,2852200001.0
2005-06-13 18:50:00,1.53819,1.53825,1.53793,1.53812,5466200019.0
2005-06-13 18:55:00,1.5382,1.53851,1.53807,1.5382,6287800004.0
2005-06-13 19:00:00,1.53828,1.53837,1.53807,1.53832,2759699997.0
2005-06-13 19:05:00,1.53824,1.53847,1.5379,1.53826,5280900015.0
2005-06-13 19:10:00,1.5383,1.5386,1.53817,1.53847,4294300002.0
2005-06-13 19:15:00,1.53845,1.53872,1.53831,1.5385,4463300004.0
2005-06-13 19:20:00,1.53853,1.53871,1.53823,1.53845,3751299995.0
2005-06-13 19:25:00,1.53827,1.53859,1.53818,1.53842,5119700007.0
2005-06-13 19:30:00,1.5387,1.53884,1.53829,1.53861,5537200010.0
2005-06-13 19:35:00,1.53863,1.53884,1.53839,1.53854,4140399995.0
2005-06-13 19:40:00,1.53849,1.53876,1.5384,1.53854,2981700005.0
2005-06-13 19:45:00,1.5386,1.53878,1.53838,1.53875,3294800017.0
2005-06-13 19:50:00,1.53851,1.53892,1.53851,1.53854,2214900005.0
2005-06-13 19:55:00,1.5386,1.53883,1.5384,1.53863,5942699999.0
2005-06-13 20:00:00,1.53885,1.53892,1.53858,1.53882,2054800003.0
2005-06-13 20:05:00,1.5388,1.5388,1.5384,1.53853,2393600003.0
2005-06-13 20:10:00,1.53853,1.53857,1.53818,1.53827,3875299999.0
2005-06-13 20:15:00,1.53829,1.5387,1.53826,1.5387,4628100004.0
2005-06-13 20:20:00,1.5387,1.5389,1.53837,1.5385,3133799998.0
2005-06-13 20:25:00,1.53835,1.5387,1.53823,1.53823,5156200018.0
2005-06-13 20:30:00,1.5385,1.53881,1.5383,1.53881,2072100015.0
2005-06-13 20:35:00,1.53865,1.53893,1.53853,1.53859,5023000006.0
2005-06-13 20:40:00,1.53877,1.53894,1.53845,1.53845,3783400023.0
2005-06-13 20:45:00,1.53851,1.53903,1.53834,1.53888,4418499996.0
2005-06-13 20:50:00,1.53899,1.53914,1.53854,1.53882,6168899994.0
2005-06-13 20:55:00,1.53874,1.5393,1.53874,1.5391,5425200005.0
2005-06-13 21:00:00,1.5391,1.5393,1.5383,1.53905,6180900008.0
2005-06-13 21:05:00,1.53862,1.53922,1.53842,1.53907,2687699993.0
2005-06-13 21:10:00,1.53915,1.53944,1.53899,1.53937,3582400003.0
2005-06-13 21:15:00,1.53945,1.53946,1.53897,1.53922,4018200019.0
2005-06-13 21:20:00,1.5393,1.5394,1.53863,1.53868,6654699975.0
2005-06-13 21:25:00,1.53867,1.53871,1.53828,1.53859,3655700006.0
2005-06-13 21:30:00,1.53844,1.53867,1.53835,1.5385,4811000014.0
2005-06-13 21:35:00,1.53858,1.53863,1.53807,1.53853,2211199996.0
2005-06-13 21:40:00,1.53851,1.53871,1.53833,1.53857,4597800008.0
2005-06-13 21:45:00,1.53857,1.53865,1.53835,1.5385,4830699986.0
2005-06-13 21:50:00,1.53839,1.53861,1.53805,1.53851,3053500000.0
2005-06-13 21:55:00,1.53852,1.53865,1.53802,1.5385,3328300005.0
2005-06-13 22:00:00,1.53848,1.53868,1.53839,1.53861,3122200011.0
2005-06-13 22:05:00,1.5386,1.53865,1.53794,1.53817,2014600015.0
2005-06-13 22:10:00,1.5385,1.53866,1.53834,1.53847,1870199995.0
2005-06-13 22:15:00,1.53852,1.53866,1.538,1.5386,1909600010.0
2005-06-13 22:20:00,1.53815,1.53865,1.53805,1.53836,2229900001.0
2005-06-13 22:25:00,1.53848,1.5386,1.538,1.5386,3082499996.0
2005-06-13 22:30:00,1.5384,1.53865,1.53818,1.53858,2003999998.0
2005-06-13 22:35:00,1.53858,1.53865,1.53795,1.53835,2464299991.0
2005-06-13 22:40:00,1.53838,1.53864,1.53817,1.5385,3497800001.0
2005-06-13 22:45:00,1.53836,1.53855,1.5382,1.53829,1821100011.0
2005-06-13 22:50:00,1.5385,1.5385,1.5381,1.53816,1546900013.0
2005-06-13 22:55:00,1.53838,1.53852,1.53769,1.53769,1625700006.0
2005-06-13 23:00:00,1.53782,1.5384,1.53748,1.53832,1608599997.0
2005-06-13 23:05:00,1.53862,1.53892,1.53768,1.53851,1729999995.0
2005-06-13 23:10:00,1.53843,1.5389,1.53822,1.53869,1854600002.0
2005-06-13 23:15:00,1.53887,1.53904,1.53834,1.53858,1723300002.0
2005-06-13 23:20:00,1.53867,1.53924,1.5384,1.53896,921100004.0
2005-06-13 23:25:00,1.53917,1.53925,1.53845,1.53907,1301999998.0
2005-06-13 23:30:00,1.53901,1.53923,1.53883,1.53894,1303200005.0
2005-06-13 23:35:00,1.5389,1.53913,1.5387,1.53912,653699994.0
2005-06-13 23:40:00,1.53925,1.53927,1.53799,1.53917,1634700001.0
2005-06-13 23:45:00,1.53917,1.53927,1.53796,1.53902,768700004.0
2005-06-13 23:50:00,1.5392,1.53925,1.5386,1.53867,1225099999.0
2005-06-13 23:55:00,1.53908,1.53927,1.53896,1.53925,870700008.0
2005-06-14 00:00:00,1.53925,1.53925,1.53894,1.539,612600000.0
2005-06-14 00:05:00,1.5388,1.53923,1.53832,1.53905,1478399999.0
2005-06-14 00:10:00,1.5392,1.53921,1.53865,1.53906,921200004.0
2005-06-14 00:15:00,1.53882,1.53928,1.53871,1.53925,1312499997.0
2005-06-14 00:20:00,1.53923,1.53932,1.53811,1.53912,1295100006.0
2005-06-14 00:25:00,1.53871,1.53925,1.5387,1.5392,755199992.0
2005-06-14 00:30:00,1.53875,1.53932,1.5387,1.53911,1059400002.0
2005-06-14 00:35:00,1.53878,1.53925,1.5387,1.53889,1128500008.0
2005-06-14 00:40:00,1.53918,1.53927,1.53881,1.53912,1663400005.0
2005-06-14 00:45:00,1.53905,1.53925,1.53891,1.53891,1153600003.0
2005-06-14 00:50:00,1.53865,1.53918,1.53846,1.53918,1275600004.0
2005-06-14 00:55:00,1.53911,1.53927,1.53797,1.53911,1102300003.0
2005-06-14 01:00:00,1.53912,1.53943,1.53892,1.53932,1454300005.0
2005-06-14 01:05:00,1.53932,1.53941,1.53904,1.53934,967099993.0
2005-06-14 01:10:00,1.53925,1.53953,1.53878,1.53942,1066600000.0
2005-06-14 01:15:00,1.53942,1.53942,1.5387,1.5392,1475800000.0
2005-06-14 01:20:00,1.53917,1.53925,1.53864,1.53883,1161300000.0
2005-06-14 01:25:00,1.5391,1.53925,1.5389,1.53906,893899998.0
2005-06-14 01:30:00,1.5384,1.53925,1.5384,1.53918,1719900007.0
2005-06-14 01:35:00,1.53915,1.53923,1.53828,1.53905,1364000007.0
2005-06-14 01:40:00,1.5392,1.53925,1.53905,1.53925,993900001.0
2005-06-14 01:45:00,1.53869,1.53928,1.53866,1.53909,1398800013.0
2005-06-14 01:50:00,1.53913,1.53922,1.53864,1.53904,1081100001.0
2005-06-14 01:55:00,1.53898,1.53925,1.53863,1.53917,1260100014.0
2005-06-14 02:00:00,1.53918,1.53935,1.53822,1.53935,1421399997.0
2005-06-14 02:05:00,1.5393,1.53952,1.53907,1.53936,1153900008.0
2005-06-14 02:10:00,1.53933,1.53955,1.53919,1.53948,1427500011.0
2005-06-14 02:15:00,1.53953,1.53966,1.53932,1.53961,961200000.0
2005-06-14 02:20:00,1.53951,1.53969,1.53914,1.5393,1643300016.0
2005-06-14 02:25:00,1.53939,1.53961,1.53916,1.53951,1056399998.0
2005-06-14 02:30:00,1.53929,1.53981,1.53929,1.53964,677800005.0
2005-06-14 02:35:00,1.53951,1.54003,1.53945,1.53988,1423200005.0
2005-06-14 02:40:00,1.53978,1.53997,1.53942,1.53978,1550800009.0
2005-06-14 02:45:00,1.53989,1.54,1.53948,1.53992,1387700003.0
2005-06-14 02:50:00,1.5398,1.53997,1.53932,1.53954,1391500000.0
2005-06-14 02:55:00,1.53954,1.53995,1.53945,1.53989,1234399996.0
2005-06-14 03:00:00,1.53989,1.54004,1.5396,1.53976,1375499993.0
2005-06-14 03:05:00,1.53985,1.54007,1.53945,1.53958,1533700007.0
2005-06-14 03:10:00,1.53968,1.53987,1.53942,1.53972,1158200002.0
2005-06-14 03:15:00,1.5397,1.53982,1.53938,1.53949,1463299992.0
2005-06-14 03:20:00,1.53949,1.53988,1.5393,1.53961,978300001.0
2005-06-14 03:25:00,1.53978,1.53983,1.53954,1.53981,925500008.0
2005-06-14 03:30:00,1.53968,1.53983,1.5392,1.53968,1297200001.0
2005-06-14 03:35:00,1.53973,1.53975,1.53932,1.53975,889100008.0
2005-06-14 03:40:00,1.53987,1.53992,1.53956,1.53991,1172400005.0
2005-06-14 03:45:00,1.53983,1.54005,1.53964,1.53983,1235699994.0
2005-06-14 03:50:00,1.53993,1.54012,1.53974,1.53992,1029399996.0
2005-06-14 03:55:00,1.53982,1.54007,1.53971,1.5399,1556700002.0
2005-06-14 04:00:00,1.53993,1.54012,1.5398,1.53993,1418500006.0
2005-06-14 04:05:00,1.53986,1.54012,1.53968,1.53991,1456700000.0
2005-06-14 04:10:00,1.53989,1.54005,1.53979,1.54,882800007.0
2005-06-14 04:15:00,1.54,1.54005,1.53946,1.5397,1239300002.0
2005-06-14 04:20:00,1.53981,1.53995,1.53959,1.53972,1323900002.0
2005-06-14 04:25:00,1.53969,1.53983,1.53928,1.53971,1451399998.0
2005-06-14 04:30:00,1.53957,1.53991,1.53912,1.53975,933199993.0
2005-06-14 04:35:00,1.5399,1.54001,1.53958,1.5398,1413700000.0
2005-06-14 04:40:00,1.53992,1.54004,1.53967,1.53985,1273500006.0
2005-06-14 04:45:00,1.53982,1.54005,1.53967,1.5398,1524400000.0
2005-06-14 04:50:00,1.53989,1.53998,1.53966,1.5398,537700001.0
2005-06-14 04:55:00,1.53977,1.54,1.53974,1.53982,877599998.0
2005-06-14 05:00:00,1.53991,1.54014,1.53969,1.53982,1780399999.0
2005-06-14 05:05:00,1.53998,1.54017,1.53968,1.53985,1259600006.0
2005-06-14 05:10:00,1.53984,1.54006,1.53966,1.53998,929499996.0
2005-06-14 05:15:00,1.53998,1.5402,1.53974,1.54003,675200003.0
2005-06-14 05:20:00,1.54008,1.54021,1.53963,1.53995,1485200001.0
2005-06-14 05:25:00,1.53998,1.54006,1.53974,1.53998,986100005.0
2005-06-14 05:30:00,1.53987,1.54007,1.53978,1.53998,1436700003.0
2005-06-14 05:35:00,1.5399,1.54014,1.5396,1.54007,1009399998.0
2005-06-14 05:40:00,1.54005,1.54028,1.53981,1.54011,650500001.0
2005-06-14 05:45:00,1.54007,1.54024,1.53984,1.54003,1642400015.0
2005-06-14 05:50:00,1.54015,1.54023,1.53981,1.54006,1709800002.0
2005-06-14 05:55:00,1.53991,1.54015,1.53976,1.54,1166199996.0
2005-06-14 06:00:00,1.54012,1.54012,1.53964,1.53993,1585999986.0
2005-06-14 06:05:00,1.5401,1.54025,1.53955,1.5401,1787000011.0
2005-06-14 06:10:00,1.53998,1.54018,1.53964,1.54,1271300010.0
2005-06-14 06:15:00,1.54001,1.5401,1.53977,1.53978,1525099996.0
2005-06-14 06:20:00,1.53994,1.54005,1.53975,1.54002,1499899999.0
2005-06-14 06:25:00,1.5399,1.54007,1.53972,1.54005,1289099998.0
2005-06-14 06:30:00,1.53984,1.54009,1.53948,1.53997,793400000.0
2005-06-14 06:35:00,1.53986,1.54017,1.53965,1.53997,1381400000.0
2005-06-14 06:40:00,1.53989,1.54023,1.53989,1.54006,1496999998.0
2005-06-14 06:45:00,1.54011,1.54028,1.53993,1.5402,1067600003.0
2005-06-14 06:50:00,1.53999,1.54028,1.53981,1.54,1662400005.0
2005-06-14 06:55:00,1.54019,1.54031,1.53975,1.54004,1384100009.0
2005-06-14 07:00:00,1.53992,1.54014,1.53978,1.54003,1178699997.0
2005-06-14 07:05:00,1.53999,1.54017,1.53988,1.54003,949800005.0
2005-06-14 07:10:00,1.54011,1.54021,1.53976,1.54006,987199999.0
2005-06-14 07:15:00,1.5401,1.54029,1.53978,1.53993,1353300003.0
2005-06-14 07:20:00,1.53971,1.53998,1.53965,1.53978,1457900006.0
2005-06-14 07:25:00,1.53976,1.53984,1.53943,1.53965,1534799988.0
2005-06-14 07:30:00,1.53979,1.5402,1.53976,1.54019,1506699999.0
2005-06-14 07:35:00,1.54015,1.54025,1.53997,1.5401,848500001.0
2005-06-14 07:40:00,1.54004,1.5403,1.5399,1.53998,1516499997.0
2005-06-14 07:45:00,1.5401,1.54042,1.5399,1.54038,1563899999.0
2005-06-14 07:50:00,1.54023,1.54041,1.53989,1.5401,1072000013.0
2005-06-14 07:55:00,1.53996,1.54021,1.53992,1.53996,1196300003.0
2005-06-14 08:00:00,1.53986,1.54007,1.53969,1.54007,1087400006.0
2005-06-14 08:05:00,1.54,1.54005,1.53965,1.5398,1130000000.0
2005-06-14 08:10:00,1.53981,1.53992,1.53951,1.53964,1320299996.0
2005-06-14 08:15:00,1.53976,1.53993,1.53948,1.53993,941300007.0
2005-06-14 08:20:00,1.53984,1.53993,1.53955,1.5396,1327900004.0
2005-06-14 08:25:00,1.53975,1.53981,1.53934,1.53942,1245699999.0
2005-06-14 08:30:00,1.53937,1.53957,1.53921,1.53946,1163400003.0
2005-06-14 08:35:00,1.53946,1.53966,1.53933,1.53942,1039200002.0
2005-06-14 08:40:00,1.53936,1.53958,1.53923,1.53948,1079100004.0
2005-06-14 08:45:00,1.53958,1.53978,1.53922,1.53955,1351100010.0
2005-06-14 08:50:00,1.53962,1.53974,1.5393,1.53958,1444799995.0
2005-06-14 08:55:00,1.53949,1.53965,1.53934,1.5396,1182600003.0
2005-06-14 09:00:00,1.5393,1.53965,1.5393,1.53955,979700001.0
2005-06-14 09:05:00,1.53957,1.53963,1.5392,1.53948,1448500008.0
2005-06-14 09:10:00,1.53946,1.53961,1.5393,1.53951,1152799999.0
2005-06-14 09:15:00,1.53953,1.53986,1.53935,1.53973,731599996.0
2005-06-14 09:20:00,1.53978,1.53996,1.53957,1.53992,1270900004.0
2005-06-14 09:25:00,1.53974,1.53999,1.5396,1.53966,974099994.0
2005-06-14 09:30:00,1.53975,1.5399,1.53941,1.53956,1141699995.0
2005-06-14 09:35:00,1.53958,1.53974,1.53935,1.53974,1264600009.0
2005-06-14 09:40:00,1.53965,1.53988,1.53956,1.53958,1005100003.0
2005-06-14 09:45:00,1.53986,1.53986,1.53939,1.53955,1049699992.0
2005-06-14 09:50:00,1.53967,1.53985,1.53946,1.53958,1398700016.0
2005-06-14 09:55:00,1.53983,1.53987,1.53944,1.53956,1318600012.0
2005-06-14 10:00:00,1.53948,1.5397,1.53934,1.53959,1728200012.0
2005-06-14 10:05:00,1.5395,1.53966,1.53932,1.5395,1735700015.0
2005-06-14 10:10:00,1.53943,1.5397,1.53932,1.53958,1380700000.0
2005-06-14 10:15:00,1.53948,1.53955,1.539,1.53913,1263999996.0
2005-06-14 10:20:00,1.53902,1.53918,1.53882,1.53897,1478800001.0
2005-06-14 10:25:00,1.53903,1.53935,1.53882,1.53904,1377499990.0
2005-06-14 10:30:00,1.53913,1.53923,1.53888,1.53915,1408600004.0
2005-06-14 10:35:00,1.53908,1.53942,1.53907,1.53918,1255599992.0
2005-06-14 10:40:00,1.539,1.5393,1.53889,1.53907,1425299998.0
2005-06-14 10:45:00,1.53918,1.53925,1.53889,1.53918,1388999995.0
2005-06-14 10:50:00,1.53901,1.53925,1.53893,1.5391,1412099997.0
2005-06-14 10:55:00,1.53915,1.53928,1.53899,1.53909,1332300002.0
2005-06-14 11:00:00,1.53918,1.5392,1.53875,1.53894,974600002.0
2005-06-14 11:05:00,1.53888,1.53921,1.53888,1.53921,672500000.0
2005-06-14 11:10:00,1.53917,1.53933,1.53902,1.53925,1057399999.0
2005-06-14 11:15:00,1.53912,1.53928,1.53883,1.53906,1172800005.0
2005-06-14 11:20:00,1.539,1.5394,1.53884,1.53929,1527700001.0
2005-06-14 11:25:00,1.5393,1.53953,1.53908,1.53926,1326000000.0
2005-06-14 11:30:00,1.53943,1.53954,1.5392,1.53947,1851899990.0
2005-06-14 11:35:00,1.53945,1.53952,1.53911,1.53918,1445600015.0
2005-06-14 11:40:00,1.53923,1.53942,1.53903,1.53926,1309500013.0
2005-06-14 11:45:00,1.53942,1.53962,1.53924,1.53934,1063999994.0
2005-06-14 11:50:00,1.53943,1.53961,1.53928,1.53945,2148599998.0
2005-06-14 11:55:00,1.53927,1.53962,1.53922,1.53949,1351500008.0
2005-06-14 12:00:00,1.53943,1.53952,1.53921,1.53937,1084299995.0
2005-06-14 12:05:00,1.53953,1.53957,1.53918,1.53952,1388000004.0
2005-06-14 12:10:00,1.53947,1.53957,1.53917,1.53942,1145899999.0
2005-06-14 12:15:00,1.53935,1.53946,1.53915,1.53935,1450499993.0
2005-06-14 12:20:00,1.53931,1.53941,1.53912,1.53928,1125900004.0
2005-06-14 12:25:00,1.53939,1.53945,1.53904,1.53925,1565599994.0
2005-06-14 12:30:00,1.53928,1.53941,1.53909,1.5394,765700000.0
2005-06-14 12:35:00,1.53925,1.53947,1.53915,1.53921,1229200000.0
2005-06-14 12:40:00,1.53928,1.53945,1.53896,1.53925,1225799996.0
2005-06-14 12:45:00,1.53911,1.53925,1.53892,1.53912,1242000008.0
2005-06-14 12:50:00,1.53918,1.53925,1.53879,1.53914,1494200008.0
2005-06-14 12:55:00,1.5392,1.53931,1.53904,1.53916,1809799996.0
2005-06-14 13:00:00,1.53921,1.5395,1.53912,1.53919,1318500001.0
2005-06-14 13:05:00,1.5392,1.53949,1.53918,1.53932,1038800007.0
2005-06-14 13:10:00,1.53921,1.53948,1.53918,1.53948,1007299996.0
2005-06-14 13:15:00,1.53937,1.53963,1.53925,1.53942,1007400005.0
2005-06-14 13:20:00,1.5394,1.53954,1.5392,1.53944,1327599992.0
2005-06-14 13:25:00,1.53945,1.53952,1.53913,1.53944,1300700008.0
2005-06-14 13:30:00,1.5394,1.53948,1.5392,1.5394,1288400003.0
2005-06-14 13:35:00,1.53942,1.53966,1.53931,1.5395,1377500006.0
2005-06-14 13:40:00,1.53953,1.53968,1.53931,1.53958,1096800000.0
2005-06-14 13:45:00,1.5395,1.5397,1.53935,1.53962,1038899999.0
2005-06-14 13:50:00,1.53947,1.53965,1.53933,1.53962,1221000012.0
2005-06-14 13:55:00,1.53966,1.53975,1.53929,1.53958,1650699991.0
2005-06-14 14:00:00,1.53951,1.53952,1.53902,1.53921,1437299985.0
2005-06-14 14:05:00,1.53935,1.53962,1.53932,1.53956,1478999996.0
2005-06-14 14:10:00,1.53958,1.53966,1.53923,1.53937,1609900007.0
2005-06-14 14:15:00,1.53927,1.53952,1.53916,1.53923,1204400000.0
2005-06-14 14:20:00,1.53931,1.53955,1.53917,1.53937,1372300009.0
2005-06-14 14:25:00,1.53945,1.53951,1.53902,1.53945,1313500005.0
2005-06-14 14:30:00,1.53942,1.53973,1.53922,1.53933,1524699997.0
2005-06-14 14:35:00,1.53926,1.53956,1.53905,1.53918,1208700004.0
2005-06-14 14:40:00,1.53944,1.53954,1.53918,1.5392,1593700007.0
2005-06-14 14:45:00,1.53934,1.53954,1.53908,1.53948,1057500004.0
2005-06-14 14:50:00,1.53953,1.53969,1.5393,1.53946,1451400008.0
2005-06-14 14:55:00,1.53933,1.53957,1.53924,1.53942,1043699993.0
2005-06-14 15:00:00,1.53943,1.53981,1.53909,1.53969,1615800004.0
2005-06-14 15:05:00,1.53955,1.53992,1.53942,1.53983,1006600008.0
2005-06-14 15:10:00,1.53976,1.53976,1.53891,1.53897,1034900012.0
2005-06-14 15:15:00,1.53888,1.53915,1.53868,1.5389,1631999989.0
2005-06-14 15:20:00,1.53889,1.53901,1.53869,1.5389,1656000000.0
2005-06-14 15:25:00,1.53881,1.5389,1.53831,1.53844,1263500005.0
2005-06-14 15:30:00,1.53826,1.5385,1.53783,1.538,1329600001.0
2005-06-14 15:35:00,1.53803,1.53828,1.53766,1.53773,1251700008.0
2005-06-14 15:40:00,1.53774,1.53819,1.53771,1.53782,974200007.0
2005-06-14 15:45:00,1.53786,1.53807,1.53753,1.53792,1363700015.0
2005-06-14 15:50:00,1.53792,1.53808,1.53753,1.53778,1384699999.0
2005-06-14 15:55:00,1.5376,1.53779,1.53741,1.53776,1652800008.0
2005-06-14 16:00:00,1.53756,1.53815,1.53733,1.53805,1253700010.0
2005-06-14 16:05:00,1.53811,1.53842,1.53797,1.53815,1192300003.0
2005-06-14 16:10:00,1.53814,1.5385,1.538,1.53824,1475900002.0
2005-06-14 16:15:00,1.53807,1.53832,1.53756,1.53761,1470300007.0
2005-06-14 16:20:00,1.53768,1.53789,1.53752,1.53769,1342900016.0
2005-06-14 16:25:00,1.53784,1.53812,1.53749,1.53812,1087400008.0
2005-06-14 16:30:00,1.5378,1.53813,1.5378,1.53807,1120200000.0
2005-06-14 16:35:00,1.5379,1.53825,1.5379,1.53825,902000000.0
2005-06-14 16:40:00,1.53803,1.53825,1.53762,1.53805,1621600002.0
2005-06-14 16:45:00,1.53797,1.5383,1.5378,1.53807,1377799999.0
2005-06-14 16:50:00,1.53822,1.53828,1.53781,1.53808,1483400008.0
2005-06-14 16:55:00,1.53813,1.53848,1.53794,1.53836,1431200006.0
2005-06-14 17:00:00,1.53832,1.53868,1.53801,1.53801,1619500004.0
2005-06-14 17:05:00,1.53819,1.53873,1.53812,1.53838,1240300004.0
2005-06-14 17:10:00,1.53832,1.53856,1.53807,1.53843,1431600005.0
2005-06-14 17:15:00,1.5385,1.53867,1.5383,1.53848,1332899995.0
2005-06-14 17:20:00,1.53853,1.53853,1.538,1.53815,1338800006.0
2005-06-14 17:25:00,1.53827,1.53827,1.53789,1.5382,1137199995.0
2005-06-14 17:30:00,1.53803,1.53812,1.53766,1.53784,1429200002.0
2005-06-14 17:35:00,1.53797,1.53808,1.53764,1.53796,1243000003.0
2005-06-14 17:40:00,1.53793,1.53811,1.53759,1.53801,1516200014.0
2005-06-14 17:45:00,1.53797,1.5381,1.53778,1.53799,1980400007.0
2005-06-14 17:50:00,1.53798,1.53808,1.53779,1.53787,1432600000.0
2005-06-14 17:55:00,1.5379,1.53818,1.53772,1.53802,960499999.0
2005-06-14 18:00:00,1.53798,1.5381,1.5379,1.5379,6317100030.0
2005-06-14 18:05:00,1.5377,1.5379,1.53732,1.53745,7700500040.0
2005-06-14 18:10:00,1.5377,1.5377,1.53704,1.5372,6863700007.0
2005-06-14 18:15:00,1.53699,1.53756,1.53689,1.53756,7721900063.0
2005-06-14 18:20:00,1.53767,1.5385,1.53757,1.5383,5628299970.0
2005-06-14 18:25:00,1.5383,1.5387,1.53811,1.53813,6700699985.0
2005-06-14 18:30:00,1.53817,1.53834,1.53788,1.5379,7309000030.0
2005-06-14 18:35:00,1.53806,1.5387,1.53801,1.53825,8523400012.0
2005-06-14 18:40:00,1.53825,1.5385,1.53806,1.53828,3740100005.0
2005-06-14 18:45:00,1.53827,1.53855,1.53806,1.53842,2653700012.0
2005-06-14 18:50:00,1.53823,1.53843,1.53757,1.53823,5069600003.0
2005-06-14 18:55:00,1.53827,1.53828,1.53767,1.5382,5680200004.0
2005-06-14 19:00:00,1.53807,1.53853,1.53802,1.53838,2293600018.0
2005-06-14 19:05:00,1.53845,1.53877,1.53819,1.5386,6533499996.0
2005-06-14 19:10:00,1.53859,1.53868,1.53825,1.5386,4262099997.0
2005-06-14 19:15:00,1.53861,1.53876,1.53847,1.53866,4269000014.0
2005-06-14 19:20:00,1.53864,1.5387,1.53823,1.53858,3661200017.0
2005-06-14 19:25:00,1.53843,1.53864,1.53818,1.53818,4805300020.0
2005-06-14 19:30:00,1.5387,1.53875,1.53836,1.53853,6102600029.0
2005-06-14 19:35:00,1.53832,1.53853,1.53795,1.53817,3938700010.0
2005-06-14 19:40:00,1.53841,1.53865,1.53828,1.53832,2982700000.0
2005-06-14 19:45:00,1.53842,1.53864,1.53827,1.53863,2555600001.0
2005-06-14 19:50:00,1.53845,1.53864,1.53839,1.5384,2246699989.0
2005-06-14 19:55:00,1.53849,1.53866,1.53834,1.5386,6234800029.0
2005-06-14 20:00:00,1.53867,1.53873,1.53839,1.53866,2287500002.0
2005-06-14 20:05:00,1.5386,1.5387,1.53819,1.53839,2852900005.0
2005-06-14 20:10:00,1.53828,1.53839,1.53808,1.53818,3899200006.0
2005-06-14 20:15:00,1.5382,1.53845,1.53816,1.5382,4019999997.0
2005-06-14 20:20:00,1.53827,1.53838,1.53755,1.53782,3088699998.0
2005-06-14 20:25:00,1.53799,1.5383,1.53729,1.53767,5252899991.0
2005-06-14 20:30:00,1.5383,1.5383,1.53788,1.53806,5521100020.0
2005-06-14 20:35:00,1.53788,1.53812,1.53769,1.53769,5166499991.0
2005-06-14 20:40:00,1.53788,1.538,1.53705,1.53719,4070800015.0
2005-06-14 20:45:00,1.53717,1.53733,1.53651,1.53685,4105400011.0
2005-06-14 20:50:00,1.53682,1.53718,1.53643,1.53681,5704899997.0
2005-06-14 20:55:00,1.53671,1.53688,1.53671,1.5368,5262600008.0
2005-06-14 21:00:00,1.5368,1.5368,1.53642,1.53655,6375700013.0
2005-06-14 21:05:00,1.53654,1.53693,1.53654,1.53685,2870399989.0
2005-06-14 21:10:00,1.53685,1.53693,1.53617,1.53683,3454300025.0
2005-06-14 21:15:00,1.53619,1.53684,1.53577,1.53665,4048000003.0
2005-06-14 21:20:00,1.5368,1.5368,1.53613,1.53637,5349000012.0
2005-06-14 21:25:00,1.5366,1.53675,1.53599,1.5367,3736900025.0
2005-06-14 21:30:00,1.53655,1.53682,1.53647,1.53652,4585000004.0
2005-06-14 21:35:00,1.5366,1.53669,1.53642,1.5366,1855500001.0
2005-06-14 21:40:00,1.53609,1.53667,1.53606,1.5366,3931400005.0
2005-06-14 21:45:00,1.53625,1.53673,1.53604,1.53649,4981400003.0
2005-06-14 21:50:00,1.53651,1.53682,1.53632,1.53632,3308800012.0
2005-06-14 21:55:00,1.5367,1.53676,1.53622,1.53657,3467700011.0
2005-06-14 22:00:00,1.53658,1.53678,1.53623,1.53667,3126399992.0
2005-06-14 22:05:00,1.53671,1.53683,1.53644,1.53656,2022600001.0
2005-06-14 22:10:00,1.53675,1.53675,1.5364,1.53644,1771400005.0
2005-06-14 22:15:00,1.53635,1.53667,1.53634,1.5366,1358900002.0
2005-06-14 22:20:00,1.5364,1.53667,1.53593,1.53636,1845000002.0
2005-06-14 22:25:00,1.5366,1.5367,1.5363,1.53658,3415500015.0
2005-06-14 22:30:00,1.53665,1.53682,1.53635,1.5367,2186300012.0
2005-06-14 22:35:00,1.53633,1.53682,1.53613,1.53653,2874299993.0
2005-06-14 22:40:00,1.53649,1.53677,1.53591,1.5367,3809500000.0
2005-06-14 22:45:00,1.53644,1.5368,1.53624,1.53665,1775800000.0
2005-06-14 22:50:00,1.53661,1.53678,1.5363,1.53671,1868199996.0
2005-06-14 22:55:00,1.53671,1.53681,1.53633,1.5366,1616700001.0
2005-06-14 23:00:00,1.53605,1.53671,1.53594,1.5365,1545200005.0
2005-06-14 23:05:00,1.53647,1.53672,1.536,1.53642,1329499998.0
2005-06-14 23:10:00,1.53665,1.53694,1.53629,1.53659,1631200008.0
2005-06-14 23:15:00,1.53654,1.53702,1.53622,1.53638,1347600011.0
2005-06-14 23:20:00,1.53669,1.53693,1.53648,1.53675,758200004.0
2005-06-14 23:25:00,1.53647,1.53697,1.53626,1.53693,1132999998.0
2005-06-14 23:30:00,1.53691,1.53716,1.53667,1.5369,1308800010.0
2005-06-14 23:35:00,1.5369,1.53733,1.53685,1.537,600900005.0
2005-06-14 23:40:00,1.53705,1.53715,1.53648,1.53681,1287000007.0
2005-06-14 23:45:00,1.53697,1.53715,1.53682,1.53695,603499997.0
2005-06-14 23:50:00,1.53679,1.53707,1.5367,1.5367,1146600001.0
2005-06-14 23:55:00,1.53688,1.53711,1.53682,1.53711,408900003.0
2005-06-15 00:00:00,1.53711,1.53711,1.53639,1.53665,904200009.0
2005-06-15 00:05:00,1.53603,1.53685,1.53588,1.53649,1018400001.0
2005-06-15 00:10:00,1.5368,1.53688,1.53595,1.53646,1458399997.0
2005-06-15 00:15:00,1.5368,1.53713,1.53639,1.53661,1203099999.0
2005-06-15 00:20:00,1.53679,1.53685,1.53631,1.53656,914700004.0
2005-06-15 00:25:00,1.5367,1.53712,1.53636,1.53688,1116800000.0
2005-06-15 00:30:00,1.5368,1.5368,1.53613,1.5366,1462100004.0
2005-06-15 00:35:00,1.53655,1.53672,1.53604,1.5365,462799998.0
2005-06-15 00:40:00,1.53597,1.53667,1.53597,1.5366,1378600000.0
2005-06-15 00:45:00,1.5366,1.53667,1.53624,1.53649,1500200002.0
2005-06-15 00:50:00,1.5366,1.53665,1.53627,1.5366,1134000010.0
2005-06-15 00:55:00,1.53639,1.53667,1.53628,1.53645,1146199984.0
2005-06-15 01:00:00,1.53649,1.53669,1.53635,1.53649,1338800001.0
2005-06-15 01:05:00,1.53658,1.53672,1.536,1.53619,1221300000.0
2005-06-15 01:10:00,1.53648,1.53665,1.53597,1.53625,1144600002.0
2005-06-15 01:15:00,1.53656,1.53662,1.53602,1.53633,1276400005.0
2005-06-15 01:20:00,1.53649,1.53665,1.53601,1.53651,1134699997.0
2005-06-15 01:25:00,1.53633,1.53655,1.53594,1.53621,1519700006.0
2005-06-15 01:30:00,1.5365,1.53655,1.53613,1.53655,1428200004.0
2005-06-15 01:35:00,1.5363,1.53658,1.53603,1.53606,1601000001.0
2005-06-15 01:40:00,1.53636,1.53664,1.53633,1.53656,1009800006.0
2005-06-15 01:45:00,1.53644,1.53659,1.53596,1.53652,1184700008.0
2005-06-15 01:50:00,1.53655,1.53655,1.53604,1.53634,998499999.0
2005-06-15 01:55:00,1.536,1.5365,1.53595,1.53637,1213399995.0
2005-06-15 02:00:00,1.53636,1.53663,1.53614,1.53663,1073999993.0
2005-06-15 02:05:00,1.53658,1.53665,1.53615,1.53626,1409900007.0
2005-06-15 02:10:00,1.5364,1.53655,1.53603,1.53648,1370400001.0
2005-06-15 02:15:00,1.53598,1.53658,1.53589,1.53656,593099996.0
2005-06-15 02:20:00,1.53644,1.53658,1.5361,1.53653,1435400002.0
2005-06-15 02:25:00,1.53649,1.53665,1.53632,1.53656,1380899990.0
2005-06-15 02:30:00,1.53632,1.53662,1.53598,1.5366,853400001.0
2005-06-15 02:35:00,1.53663,1.53672,1.53585,1.53663,1643299993.0
2005-06-15 02:40:00,1.53667,1.53667,1.53591,1.53648,1305899990.0
2005-06-15 02:45:00,1.53625,1.53658,1.53605,1.5364,1196799998.0
2005-06-15 02:50:00,1.53603,1.53669,1.53591,1.5365,1467599985.0
2005-06-15 02:55:00,1.5366,1.5367,1.5361,1.53623,1091800012.0
2005-06-15 03:00:00,1.5366,1.5366,1.53601,1.53645,921700005.0
2005-06-15 03:05:00,1.53657,1.53668,1.5364,1.5366,1255400004.0
2005-06-15 03:10:00,1.53648,1.53667,1.53636,1.53657,1083499997.0
2005-06-15 03:15:00,1.53646,1.53668,1.53605,1.53624,1377199996.0
2005-06-15 03:20:00,1.53646,1.53665,1.53612,1.53665,873700005.0
2005-06-15 03:25:00,1.53667,1.53678,1.53646,1.5367,828199999.0
2005-06-15 03:30:00,1.53656,1.53676,1.53647,1.53661,1187200005.0
2005-06-15 03:35:00,1.5366,1.53675,1.53651,1.53667,678699999.0
2005-06-15 03:40:00,1.53666,1.53682,1.53645,1.5366,1590000007.0
2005-06-15 03:45:00,1.53667,1.53675,1.53597,1.53631,1337100001.0
2005-06-15 03:50:00,1.53656,1.53681,1.5365,1.5366,1521400016.0
2005-06-15 03:55:00,1.53639,1.53678,1.53639,1.53658,1387100005.0
2005-06-15 04:00:00,1.53645,1.53678,1.53596,1.53645,1694100011.0
2005-06-15 04:05:00,1.5367,1.53674,1.53634,1.53657,1499999992.0
2005-06-15 04:10:00,1.5366,1.53675,1.5365,1.5366,718000001.0
2005-06-15 04:15:00,1.53625,1.53678,1.53603,1.53636,1603500005.0
2005-06-15 04:20:00,1.53661,1.53682,1.5362,1.53671,1213800002.0
2005-06-15 04:25:00,1.53642,1.53675,1.53612,1.53645,998499996.0
2005-06-15 04:30:00,1.53668,1.53678,1.53606,1.53638,1387700003.0
2005-06-15 04:35:00,1.53658,1.53675,1.53638,1.5365,1360899997.0
2005-06-15 04:40:00,1.53665,1.53665,1.53643,1.53665,1355000007.0
2005-06-15 04:45:00,1.53646,1.53665,1.53596,1.53641,1505799998.0
2005-06-15 04:50:00,1.5365,1.53668,1.53577,1.53642,943600003.0
2005-06-15 04:55:00,1.53642,1.53671,1.53602,1.53667,1206899995.0
2005-06-15 05:00:00,1.5365,1.5367,1.53585,1.53657,1395500005.0
2005-06-15 05:05:00,1.5366,1.53665,1.53642,1.53646,716700002.0
2005-06-15 05:10:00,1.5366,1.53673,1.53641,1.5365,987199998.0
2005-06-15 05:15:00,1.53658,1.53665,1.53606,1.53653,722700008.0
2005-06-15 05:20:00,1.53648,1.53672,1.53605,1.53634,1512400008.0
2005-06-15 05:25:00,1.53647,1.53665,1.53636,1.53665,740300004.0
2005-06-15 05:30:00,1.5365,1.53665,1.53606,1.53658,795900004.0
2005-06-15 05:35:00,1.5366,1.53667,1.5361,1.53638,1081200002.0
2005-06-15 05:40:00,1.53665,1.53667,1.53641,1.53644,741500004.0
2005-06-15 05:45:00,1.5366,1.53683,1.53613,1.53634,1652100007.0
2005-06-15 05:50:00,1.53627,1.53668,1.53612,1.5364,1493300009.0
2005-06-15 05:55:00,1.5364,1.53677,1.53601,1.53601,1200200007.0
2005-06-15 06:00:00,1.5367,1.53678,1.53649,1.5367,1312100000.0
2005-06-15 06:05:00,1.53661,1.53684,1.53607,1.53648,1728200009.0
2005-06-15 06:10:00,1.53658,1.53685,1.53612,1.53622,1261899998.0
2005-06-15 06:15:00,1.53672,1.53675,1.53596,1.53655,1300999992.0
2005-06-15 06:20:00,1.53618,1.53665,1.53601,1.53665,1571100006.0
2005-06-15 06:25:00,1.5366,1.53667,1.53635,1.53657,1219000000.0
2005-06-15 06:30:00,1.53644,1.53673,1.53618,1.53637,711699999.0
2005-06-15 06:35:00,1.53657,1.53678,1.53637,1.5366,903500001.0
2005-06-15 06:40:00,1.53646,1.53665,1.53642,1.53657,1036700002.0
2005-06-15 06:45:00,1.53653,1.53665,1.53612,1.53645,1095300002.0
2005-06-15 06:50:00,1.5364,1.53668,1.53605,1.5366,1287299998.0
2005-06-15 06:55:00,1.53663,1.53663,1.53632,1.53652,1363799991.0
2005-06-15 07:00:00,1.53627,1.53655,1.53604,1.53655,1223000002.0
2005-06-15 07:05:00,1.53644,1.53662,1.5363,1.53645,802900000.0
2005-06-15 07:10:00,1.53607,1.53655,1.536,1.53638,1104200007.0
2005-06-15 07:15:00,1.53627,1.53644,1.53578,1.5361,1701800015.0
2005-06-15 07:20:00,1.53617,1.53648,1.53579,1.53638,1537800004.0
2005-06-15 07:25:00,1.53626,1.5366,1.53587,1.53647,1463200004.0
2005-06-15 07:30:00,1.5365,1.53657,1.53631,1.5364,1111000001.0
2005-06-15 07:35:00,1.5365,1.53661,1.53631,1.53654,797500000.0
2005-06-15 07:40:00,1.53634,1.53663,1.53618,1.5364,1404300011.0
2005-06-15 07:45:00,1.53663,1.53675,1.53655,1.5367,1202900005.0
2005-06-15 07:50:00,1.5366,1.53678,1.53616,1.53677,1072000011.0
2005-06-15 07:55:00,1.53664,1.53667,1.53646,1.5366,677100001.0
2005-06-15 08:00:00,1.53655,1.53665,1.53638,1.5365,811600005.0
2005-06-15 08:05:00,1.53665,1.53665,1.53619,1.5366,1257300003.0
2005-06-15 08:10:00,1.53623,1.53665,1.53623,1.53629,1236700008.0
2005-06-15 08:15:00,1.53645,1.53665,1.53628,1.53665,387299999.0
2005-06-15 08:20:00,1.53661,1.53683,1.53647,1.53655,921300003.0
2005-06-15 08:25:00,1.53656,1.5372,1.53656,1.53713,1178200005.0
2005-06-15 08:30:00,1.53692,1.53703,1.53651,1.53669,1051800003.0
2005-06-15 08:35:00,1.53681,1.53721,1.53671,1.53697,1433100003.0
2005-06-15 08:40:00,1.53692,1.53705,1.53663,1.53679,968499996.0
2005-06-15 08:45:00,1.53678,1.53697,1.53652,1.53688,1610500000.0
2005-06-15 08:50:00,1.5367,1.53695,1.5366,1.53662,1018299999.0
2005-06-15 08:55:00,1.53676,1.53692,1.53633,1.53648,1294700005.0
2005-06-15 09:00:00,1.53645,1.53697,1.5363,1.53688,1208100002.0
2005-06-15 09:05:00,1.53691,1.53705,1.53672,1.537,1388900010.0
2005-06-15 09:10:00,1.53695,1.53737,1.53693,1.53725,959799996.0
2005-06-15 09:15:00,1.53737,1.53739,1.53697,1.53714,1125700005.0
2005-06-15 09:20:00,1.5371,1.53721,1.53685,1.5371,1210499998.0
2005-06-15 09:25:00,1.53707,1.53735,1.53694,1.53713,1489400005.0
2005-06-15 09:30:00,1.53719,1.53732,1.53684,1.53696,1336899995.0
2005-06-15 09:35:00,1.53704,1.53737,1.53702,1.53726,1256200005.0
2005-06-15 09:40:00,1.5372,1.53756,1.53715,1.53729,1045000003.0
2005-06-15 09:45:00,1.53747,1.53774,1.53726,1.53772,1443900005.0
2005-06-15 09:50:00,1.53774,1.53783,1.5373,1.53763,1292600010.0
2005-06-15 09:55:00,1.5375,1.5377,1.53734,1.53746,1040200002.0
2005-06-15 10:00:00,1.53744,1.53759,1.53713,1.53758,1037200001.0
2005-06-15 10:05:00,1.53754,1.53783,1.53736,1.53779,1594800007.0
2005-06-15 10:10:00,1.53772,1.53803,1.53745,1.53788,1444500002.0
2005-06-15 10:15:00,1.53805,1.53872,1.53804,1.53865,1272100007.0
2005-06-15 10:20:00,1.53861,1.53874,1.53832,1.53847,1114600004.0
2005-06-15 10:25:00,1.5386,1.53872,1.53832,1.53847,1542399996.0
2005-06-15 10:30:00,1.53831,1.53848,1.53805,1.53818,1144400008.0
2005-06-15 10:35:00,1.53819,1.53843,1.53813,1.53828,1797000003.0
2005-06-15 10:40:00,1.53817,1.5383,1.53783,1.5382,1363900000.0
2005-06-15 10:45:00,1.53818,1.53831,1.53791,1.53793,1234500004.0
2005-06-15 10:50:00,1.53802,1.53837,1.53774,1.53823,1460200004.0
2005-06-15 10:55:00,1.53822,1.53853,1.53814,1.53828,1534800001.0
2005-06-15 11:00:00,1.53836,1.53855,1.53782,1.53798,1334100004.0
2005-06-15 11:05:00,1.53792,1.53822,1.53772,1.53822,905799999.0
2005-06-15 11:10:00,1.53813,1.53839,1.53797,1.53827,1713399997.0
2005-06-15 11:15:00,1.5381,1.53837,1.5378,1.5378,1073500003.0
2005-06-15 11:20:00,1.53758,1.53828,1.53752,1.5381,1827800009.0
2005-06-15 11:25:00,1.53793,1.53807,1.53772,1.53786,1436199998.0
2005-06-15 11:30:00,1.53792,1.53814,1.53785,1.53793,1973500016.0
2005-06-15 11:35:00,1.53801,1.53829,1.53784,1.53802,1452700001.0
2005-06-15 11:40:00,1.53805,1.53816,1.53784,1.53787,1452500009.0
2005-06-15 11:45:00,1.53803,1.53815,1.53741,1.53753,1367000010.0
2005-06-15 11:50:00,1.53807,1.53817,1.53786,1.53789,1711999997.0
2005-06-15 11:55:00,1.538,1.53817,1.53774,1.53801,1266200000.0
2005-06-15 12:00:00,1.53805,1.53823,1.5378,1.53805,1826000000.0
2005-06-15 12:05:00,1.53822,1.53825,1.53773,1.53813,1198199995.0
2005-06-15 12:10:00,1.53814,1.53834,1.53757,1.53828,1413800001.0
2005-06-15 12:15:00,1.53833,1.53833,1.53802,1.53813,1032000003.0
2005-06-15 12:20:00,1.538,1.53821,1.53789,1.53812,841999997.0
2005-06-15 12:25:00,1.53816,1.53827,1.53792,1.53805,1608999991.0
2005-06-15 12:30:00,1.53816,1.53824,1.53793,1.538,1265800002.0
2005-06-15 12:35:00,1.53809,1.53839,1.538,1.53805,1440000006.0
2005-06-15 12:40:00,1.53822,1.5384,1.53802,1.53829,1257500005.0
2005-06-15 12:45:00,1.53821,1.53852,1.53811,1.53837,1261500007.0
2005-06-15 12:50:00,1.5383,1.53852,1.5379,1.53849,1537200006.0
2005-06-15 12:55:00,1.53846,1.53855,1.53823,1.5383,1575200014.0
2005-06-15 13:00:00,1.53845,1.53858,1.53824,1.53835,1112699997.0
2005-06-15 13:05:00,1.53836,1.53866,1.53829,1.5385,919400004.0
2005-06-15 13:10:00,1.53831,1.53865,1.53824,1.53839,747899997.0
2005-06-15 13:15:00,1.53852,1.53871,1.53835,1.53864,1511099997.0
2005-06-15 13:20:00,1.53856,1.53863,1.53815,1.53833,1524000005.0
2005-06-15 13:25:00,1.53837,1.53851,1.53808,1.53825,1351799997.0
2005-06-15 13:30:00,1.5382,1.53838,1.53804,1.53833,1150700000.0
2005-06-15 13:35:00,1.5383,1.53835,1.53778,1.53812,1346200000.0
2005-06-15 13:40:00,1.5381,1.53836,1.53769,1.53832,1545800002.0
2005-06-15 13:45:00,1.53823,1.53847,1.5381,1.53834,1174900004.0
2005-06-15 13:50:00,1.5384,1.53849,1.53822,1.53843,1387800008.0
2005-06-15 13:55:00,1.53845,1.53867,1.53827,1.53859,1306599999.0
2005-06-15 14:00:00,1.53843,1.53856,1.53784,1.53821,1235800001.0
2005-06-15 14:05:00,1.53826,1.5386,1.53812,1.53832,1577100001.0
2005-06-15 14:10:00,1.53839,1.53859,1.53822,1.53852,1658499999.0
2005-06-15 14:15:00,1.5384,1.53863,1.53818,1.53835,1263900001.0
2005-06-15 14:20:00,1.53841,1.53855,1.53812,1.53823,1896099995.0
2005-06-15 14:25:00,1.53834,1.53861,1.53823,1.53857,1383200003.0
2005-06-15 14:30:00,1.53852,1.53876,1.53829,1.53853,1481699996.0
2005-06-15 14:35:00,1.53834,1.53859,1.53791,1.538,1316099999.0
2005-06-15 14:40:00,1.5379,1.5382,1.53779,1.53797,1762000004.0
2005-06-15 14:45:00,1.53821,1.53842,1.53795,1.53834,935000006.0
2005-06-15 14:50:00,1.53846,1.5386,1.53791,1.53845,1752499996.0
2005-06-15 14:55:00,1.5383,1.53854,1.53814,1.5384,1453100004.0
2005-06-15 15:00:00,1.53804,1.53873,1.53777,1.53866,1451499999.0
2005-06-15 15:05:00,1.53865,1.53899,1.53838,1.53868,963000001.0
2005-06-15 15:10:00,1.53882,1.53902,1.53858,1.53864,1319199996.0
2005-06-15 15:15:00,1.53875,1.53895,1.5386,1.53866,1657600009.0
2005-06-15 15:20:00,1.5387,1.53902,1.53859,1.53878,1295399995.0
2005-06-15 15:25:00,1.53897,1.53898,1.53862,1.53877,1251099992.0
2005-06-15 15:30:00,1.5386,1.53927,1.53857,1.53904,1555900010.0
2005-06-15 15:35:00,1.53923,1.53943,1.53903,1.53943,1624100015.0
2005-06-15 15:40:00,1.53925,1.53948,1.539,1.53922,945899995.0
2005-06-15 15:45:00,1.53892,1.53921,1.53884,1.53914,1334100006.0
2005-06-15 15:50:00,1.53914,1.53944,1.539,1.5393,1275399996.0
2005-06-15 15:55:00,1.53913,1.53957,1.53913,1.53946,1509800008.0
2005-06-15 16:00:00,1.53923,1.5396,1.53909,1.53934,1621700002.0
2005-06-15 16:05:00,1.53957,1.53961,1.5392,1.5394,1324700009.0
2005-06-15 16:10:00,1.53944,1.5396,1.53906,1.53952,1626400009.0
2005-06-15 16:15:00,1.53912,1.53954,1.53912,1.53918,1492500006.0
2005-06-15 16:20:00,1.53915,1.5394,1.53879,1.5389,1386600008.0
2005-06-15 16:25:00,1.53908,1.53938,1.53866,1.53875,1180000009.0
2005-06-15 16:30:00,1.53861,1.53899,1.5384,1.53899,1084899999.0
2005-06-15 16:35:00,1.53889,1.5393,1.53889,1.53907,1186700014.0
2005-06-15 16:40:00,1.5391,1.53939,1.53897,1.53924,1302500004.0
2005-06-15 16:45:00,1.53921,1.53936,1.53903,1.53915,1336600006.0
2005-06-15 16:50:00,1.53913,1.5396,1.53902,1.53956,1466500007.0
2005-06-15 16:55:00,1.53953,1.53959,1.53898,1.53923,1428700003.0
2005-06-15 17:00:00,1.5392,1.5396,1.53901,1.53913,1501900008.0
2005-06-15 17:05:00,1.53935,1.53947,1.53888,1.53916,1170000008.0
2005-06-15 17:10:00,1.53906,1.53921,1.53892,1.539,1506500018.0
2005-06-15 17:15:00,1.53911,1.53917,1.53869,1.53888,1528199993.0
2005-06-15 17:20:00,1.53893,1.53903,1.53861,1.53872,1078300009.0
2005-06-15 17:25:00,1.53874,1.53912,1.53874,1.53892,1077600008.0
2005-06-15 17:30:00,1.53898,1.53921,1.5386,1.53866,1176900006.0
2005-06-15 17:35:00,1.53868,1.53884,1.53813,1.53881,1229099998.0
2005-06-15 17:40:00,1.53855,1.53885,1.53838,1.5386,1510800014.0
2005-06-15 17:45:00,1.5384,1.53851,1.53821,1.53828,1112900006.0
2005-06-15 17:50:00,1.53827,1.53853,1.53821,1.53833,1657600022.0
2005-06-15 17:55:00,1.53841,1.53862,1.53823,1.53853,843500002.0
2005-06-15 18:00:00,1.5386,1.5389,1.53848,1.5387,7241700024.0
2005-06-15 18:05:00,1.5387,1.53881,1.53853,1.53854,7049200024.0
2005-06-15 18:10:00,1.5387,1.53875,1.5383,1.5387,7055000024.0
2005-06-15 18:15:00,1.53862,1.53873,1.53823,1.53853,5677400008.0
2005-06-15 18:20:00,1.53862,1.5391,1.53854,1.5389,4026800023.0
2005-06-15 18:25:00,1.5389,1.5389,1.53848,1.53879,7326300026.0
2005-06-15 18:30:00,1.53862,1.5389,1.53831,1.5387,7375899993.0
2005-06-15 18:35:00,1.53852,1.53874,1.53826,1.53855,8258400005.0
2005-06-15 18:40:00,1.5387,1.5387,1.53823,1.53845,4963300010.0
2005-06-15 18:45:00,1.53831,1.53862,1.53828,1.53855,2741499987.0
2005-06-15 18:50:00,1.5385,1.5387,1.53832,1.5385,5544700006.0
2005-06-15 18:55:00,1.53863,1.53863,1.53818,1.53845,6578400033.0
2005-06-15 19:00:00,1.5385,1.53866,1.53832,1.5384,2342500007.0
2005-06-15 19:05:00,1.53856,1.53864,1.53828,1.53848,6695400032.0
2005-06-15 19:10:00,1.53852,1.53874,1.53775,1.53858,3964100013.0
2005-06-15 19:15:00,1.53862,1.53877,1.5385,1.53863,4296200001.0
2005-06-15 19:20:00,1.53874,1.53883,1.53845,1.53876,3453200008.0
2005-06-15 19:25:00,1.5388,1.53885,1.53845,1.53862,4289300005.0
2005-06-15 19:30:00,1.5389,1.53913,1.53862,1.53892,5595800020.0
2005-06-15 19:35:00,1.5388,1.53902,1.53827,1.53894,3954200012.0
2005-06-15 19:40:00,1.53897,1.5391,1.53866,1.53885,3226500005.0
2005-06-15 19:45:00,1.53853,1.53902,1.53828,1.53895,2924399999.0
2005-06-15 19:50:00,1.5387,1.53954,1.5387,1.53941,2133799996.0
2005-06-15 19:55:00,1.53939,1.5395,1.53905,1.5391,5947000017.0
2005-06-15 20:00:00,1.53921,1.53944,1.53908,1.53926,2307000008.0
2005-06-15 20:05:00,1.53905,1.53935,1.53897,1.5393,2304699997.0
2005-06-15 20:10:00,1.53928,1.53928,1.53882,1.53908,3585800011.0
2005-06-15 20:15:00,1.53898,1.53935,1.53895,1.53902,3959800005.0
2005-06-15 20:20:00,1.53894,1.53927,1.53894,1.53918,2607600021.0
2005-06-15 20:25:00,1.53921,1.5395,1.53861,1.53893,4537799994.0
2005-06-15 20:30:00,1.5394,1.53941,1.53907,1.53912,1255400007.0
2005-06-15 20:35:00,1.53908,1.53933,1.53893,1.53895,4805200010.0
2005-06-15 20:40:00,1.5388,1.5393,1.53845,1.53923,4157600007.0
2005-06-15 20:45:00,1.53905,1.53935,1.53891,1.53919,4099999981.0
2005-06-15 20:50:00,1.53926,1.53949,1.53909,1.53942,6553200014.0
2005-06-15 20:55:00,1.5393,1.5395,1.5393,1.5395,5080400013.0
2005-06-15 21:00:00,1.5396,1.5396,1.53867,1.53935,6306800033.0
2005-06-15 21:05:00,1.53924,1.53945,1.53911,1.53923,2845799998.0
2005-06-15 21:10:00,1.53939,1.53947,1.53923,1.53939,3864900016.0
2005-06-15 21:15:00,1.53939,1.53947,1.53911,1.53935,3894100006.0
2005-06-15 21:20:00,1.53937,1.53955,1.53921,1.5394,3265099995.0
2005-06-15 21:25:00,1.53897,1.53955,1.53833,1.5395,3556399993.0
2005-06-15 21:30:00,1.53937,1.53957,1.53926,1.53935,4797900014.0
2005-06-15 21:35:00,1.53928,1.53953,1.53893,1.53937,2158800004.0
2005-06-15 21:40:00,1.53922,1.53957,1.53886,1.53921,4455300021.0
2005-06-15 21:45:00,1.53936,1.53958,1.5393,1.53941,4687700011.0
2005-06-15 21:50:00,1.53932,1.53968,1.53927,1.5395,3476800021.0
2005-06-15 21:55:00,1.53958,1.53965,1.53938,1.5396,3540400011.0
2005-06-15 22:00:00,1.53952,1.53967,1.53929,1.53955,3689600006.0
2005-06-15 22:05:00,1.53958,1.5396,1.53931,1.5396,1761300000.0
2005-06-15 22:10:00,1.53965,1.53965,1.53905,1.53946,1700399999.0
2005-06-15 22:15:00,1.53944,1.53968,1.53933,1.5396,2004200009.0
2005-06-15 22:20:00,1.53955,1.53965,1.53877,1.53936,1905899999.0
2005-06-15 22:25:00,1.5396,1.5396,1.53869,1.53948,2779800004.0
2005-06-15 22:30:00,1.53939,1.53957,1.53879,1.53938,1778400003.0
2005-06-15 22:35:00,1.53955,1.53965,1.53922,1.53955,2789600020.0
2005-06-15 22:40:00,1.53934,1.53963,1.53916,1.5396,3871399990.0
2005-06-15 22:45:00,1.5395,1.53965,1.53927,1.53939,1688300011.0
2005-06-15 22:50:00,1.5396,1.5396,1.53887,1.53932,1725599999.0
2005-06-15 22:55:00,1.53939,1.53956,1.539,1.539,1568700003.0
2005-06-15 23:00:00,1.53912,1.53952,1.53841,1.53922,1215099992.0
2005-06-15 23:05:00,1.53897,1.53949,1.53849,1.53915,1689300002.0
2005-06-15 23:10:00,1.5389,1.53941,1.53859,1.53874,1527300001.0
2005-06-15 23:15:00,1.53897,1.53931,1.53863,1.53873,1569899993.0
2005-06-15 23:20:00,1.5392,1.53943,1.53876,1.53934,1262799992.0
2005-06-15 23:25:00,1.53945,1.53951,1.53884,1.53916,1112699999.0
2005-06-15 23:30:00,1.53935,1.53948,1.53862,1.53948,1447100003.0
2005-06-15 23:35:00,1.53935,1.53954,1.53929,1.53937,648800003.0
2005-06-15 23:40:00,1.53947,1.53965,1.53877,1.53955,1188300009.0
2005-06-15 23:45:00,1.53923,1.53957,1.53904,1.53945,1111900006.0
2005-06-15 23:50:00,1.53943,1.53965,1.53924,1.53924,1292300008.0
2005-06-15 23:55:00,1.53938,1.53958,1.53876,1.53948,626400001.0
2005-06-16 00:00:00,1.53946,1.53955,1.53882,1.53939,925100006.0
2005-06-16 00:05:00,1.53938,1.53949,1.53895,1.53926,1106500005.0
2005-06-16 00:10:00,1.53945,1.53945,1.53875,1.5394,625099999.0
2005-06-16 00:15:00,1.53943,1.53958,1.53929,1.5395,1052999995.0
2005-06-16 00:20:00,1.53955,1.53961,1.53907,1.53945,1074300000.0
2005-06-16 00:25:00,1.53939,1.53953,1.53893,1.53947,1173099998.0
2005-06-16 00:30:00,1.53954,1.53954,1.53907,1.5393,1204400003.0
2005-06-16 00:35:00,1.53899,1.53945,1.53887,1.5393,971600003.0
2005-06-16 00:40:00,1.53937,1.53951,1.5389,1.53906,1337300002.0
2005-06-16 00:45:00,1.53942,1.53949,1.5388,1.5394,898700002.0
2005-06-16 00:50:00,1.5394,1.53965,1.53887,1.53949,1237600005.0
2005-06-16 00:55:00,1.53904,1.53967,1.5389,1.53951,1346300000.0
2005-06-16 01:00:00,1.53954,1.53981,1.53926,1.53959,1559299993.0
2005-06-16 01:05:00,1.53963,1.53973,1.53926,1.53959,852400002.0
2005-06-16 01:10:00,1.53959,1.53972,1.53917,1.53961,1301199997.0
2005-06-16 01:15:00,1.53958,1.53968,1.53888,1.5396,1138800006.0
2005-06-16 01:20:00,1.53955,1.53963,1.53908,1.53919,888999998.0
2005-06-16 01:25:00,1.5392,1.53964,1.53913,1.53932,1227900003.0
2005-06-16 01:30:00,1.5395,1.53962,1.53922,1.53952,1033500004.0
2005-06-16 01:35:00,1.53935,1.53965,1.5393,1.53954,1456300002.0
2005-06-16 01:40:00,1.5396,1.53969,1.53863,1.53913,897600001.0
2005-06-16 01:45:00,1.53953,1.53961,1.539,1.53944,1070300004.0
2005-06-16 01:50:00,1.53948,1.53967,1.53927,1.5396,980100005.0
2005-06-16 01:55:00,1.53967,1.53967,1.53887,1.53965,1586600009.0
2005-06-16 02:00:00,1.53957,1.53972,1.53934,1.53957,1219300009.0
2005-06-16 02:05:00,1.53902,1.53972,1.53896,1.53951,1465799999.0
2005-06-16 02:10:00,1.53926,1.53973,1.53916,1.53973,1220400002.0
2005-06-16 02:15:00,1.5397,1.53975,1.53925,1.53926,606900006.0
2005-06-16 02:20:00,1.53954,1.53967,1.53931,1.53953,1415899998.0
2005-06-16 02:25:00,1.5395,1.5396,1.53927,1.53948,999200004.0
2005-06-16 02:30:00,1.53893,1.53958,1.53867,1.53913,1150600001.0
2005-06-16 02:35:00,1.53954,1.53966,1.53886,1.53928,1552300006.0
2005-06-16 02:40:00,1.5396,1.53965,1.5393,1.53948,1300300005.0
2005-06-16 02:45:00,1.53932,1.53958,1.53916,1.53936,1100100009.0
2005-06-16 02:50:00,1.53942,1.53965,1.53887,1.53906,1305899999.0
2005-06-16 02:55:00,1.53936,1.53963,1.53867,1.53888,1260399993.0
2005-06-16 03:00:00,1.53961,1.53979,1.53893,1.53965,1506200000.0
2005-06-16 03:05:00,1.53965,1.53979,1.53918,1.53938,1639099995.0
2005-06-16 03:10:00,1.5397,1.5399,1.53946,1.5398,1223100004.0
2005-06-16 03:15:00,1.53945,1.53973,1.53921,1.53961,1553400001.0
2005-06-16 03:20:00,1.53963,1.53972,1.53932,1.53961,1424700014.0
2005-06-16 03:25:00,1.53955,1.53971,1.53893,1.53912,1590099995.0
2005-06-16 03:30:00,1.53948,1.53976,1.53894,1.53948,1320400002.0
2005-06-16 03:35:00,1.53944,1.53978,1.53932,1.53948,1074000001.0
2005-06-16 03:40:00,1.53946,1.53971,1.53925,1.5396,1418600006.0
2005-06-16 03:45:00,1.5397,1.53979,1.53929,1.5395,1182099999.0
2005-06-16 03:50:00,1.5395,1.53968,1.53931,1.53954,824000001.0
2005-06-16 03:55:00,1.53943,1.53968,1.53926,1.53948,939900004.0
2005-06-16 04:00:00,1.53961,1.53977,1.53937,1.53949,1385200011.0
2005-06-16 04:05:00,1.53941,1.53976,1.53916,1.53947,1433100003.0
2005-06-16 04:10:00,1.53958,1.53962,1.5393,1.5395,847300003.0
2005-06-16 04:15:00,1.53955,1.53958,1.53899,1.53922,863200006.0
2005-06-16 04:20:00,1.53897,1.53948,1.53892,1.5394,1423899993.0
2005-06-16 04:25:00,1.53938,1.53945,1.5389,1.53898,1370800007.0
2005-06-16 04:30:00,1.53919,1.53952,1.53894,1.53915,602499994.0
2005-06-16 04:35:00,1.5394,1.53952,1.5392,1.5393,1015200000.0
2005-06-16 04:40:00,1.53937,1.53953,1.53924,1.53945,1028800005.0
2005-06-16 04:45:00,1.53923,1.53947,1.53882,1.5394,1030100005.0
2005-06-16 04:50:00,1.53917,1.53958,1.53872,1.53913,840999997.0
2005-06-16 04:55:00,1.53932,1.53955,1.5393,1.5393,693299999.0
2005-06-16 05:00:00,1.5393,1.53946,1.5391,1.5392,1196100002.0
2005-06-16 05:05:00,1.53926,1.53939,1.53856,1.53917,1347900015.0
2005-06-16 05:10:00,1.53894,1.53932,1.53877,1.5392,1307199989.0
2005-06-16 05:15:00,1.53922,1.53935,1.53906,1.53906,772000008.0
2005-06-16 05:20:00,1.53918,1.53944,1.53902,1.5393,974500011.0
2005-06-16 05:25:00,1.5393,1.53962,1.5392,1.53927,810600000.0
2005-06-16 05:30:00,1.5392,1.53947,1.53911,1.53922,1221799997.0
2005-06-16 05:35:00,1.5391,1.53932,1.53854,1.53903,1195600009.0
2005-06-16 05:40:00,1.53928,1.53929,1.53862,1.53913,1295200017.0
2005-06-16 05:45:00,1.53877,1.53925,1.53874,1.53886,1682500010.0
2005-06-16 05:50:00,1.53912,1.53912,1.53825,1.53825,1339300002.0
2005-06-16 05:55:00,1.53822,1.53844,1.53803,1.53835,1229999996.0
2005-06-16 06:00:00,1.53833,1.53838,1.53788,1.53796,1164300004.0
2005-06-16 06:05:00,1.53802,1.53828,1.5379,1.53825,2047499993.0
2005-06-16 06:10:00,1.53807,1.53825,1.53757,1.53809,1224699990.0
2005-06-16 06:15:00,1.53762,1.53829,1.53756,1.53807,1184699997.0
2005-06-16 06:20:00,1.5381,1.53823,1.53758,1.53807,1386700005.0
2005-06-16 06:25:00,1.53808,1.53817,1.53755,1.53806,1131700009.0
2005-06-16 06:30:00,1.538,1.53825,1.53774,1.53825,766699997.0
2005-06-16 06:35:00,1.53756,1.53817,1.53756,1.5381,887600000.0
2005-06-16 06:40:00,1.53808,1.53818,1.53738,1.53806,1464300007.0
2005-06-16 06:45:00,1.53808,1.53825,1.53758,1.53794,1121700005.0
2005-06-16 06:50:00,1.53804,1.53818,1.53738,1.53738,932500005.0
2005-06-16 06:55:00,1.53809,1.53818,1.5379,1.53804,1109800009.0
2005-06-16 07:00:00,1.53812,1.53826,1.53734,1.53822,1362200010.0
2005-06-16 07:05:00,1.53802,1.53828,1.53736,1.53802,788100000.0
2005-06-16 07:10:00,1.53797,1.53825,1.5375,1.53825,897300009.0
2005-06-16 07:15:00,1.5381,1.53838,1.53799,1.53814,1205500001.0
2005-06-16 07:20:00,1.53827,1.53843,1.53811,1.53824,1072799999.0
2005-06-16 07:25:00,1.53793,1.53845,1.53783,1.5384,1428200013.0
2005-06-16 07:30:00,1.53848,1.53873,1.5379,1.53819,1532300004.0
2005-06-16 07:35:00,1.53837,1.53863,1.53825,1.53834,1035399999.0
2005-06-16 07:40:00,1.53845,1.53869,1.53818,1.53848,1437600006.0
2005-06-16 07:45:00,1.53855,1.53862,1.53821,1.53839,1705400008.0
2005-06-16 07:50:00,1.53846,1.53859,1.53821,1.53857,1398099994.0
2005-06-16 07:55:00,1.5385,1.53857,1.53822,1.53839,659300008.0
2005-06-16 08:00:00,1.5379,1.5385,1.53786,1.5385,1180000002.0
2005-06-16 08:05:00,1.53848,1.53848,1.53803,1.53829,1126400014.0
2005-06-16 08:10:00,1.53799,1.53856,1.53799,1.5382,1146000008.0
2005-06-16 08:15:00,1.53823,1.53863,1.53814,1.53851,630900001.0
2005-06-16 08:20:00,1.53841,1.53852,1.53805,1.53823,727300000.0
2005-06-16 08:25:00,1.53828,1.53835,1.53802,1.53831,815000005.0
2005-06-16 08:30:00,1.53824,1.53861,1.53804,1.53858,1424499999.0
2005-06-16 08:35:00,1.53851,1.53855,1.53832,1.53855,783800005.0
2005-06-16 08:40:00,1.53835,1.53852,1.53819,1.5383,1236599995.0
2005-06-16 08:45:00,1.53847,1.53855,1.53785,1.5384,1548800008.0
2005-06-16 08:50:00,1.53834,1.53864,1.53814,1.53822,1536600001.0
2005-06-16 08:55:00,1.53825,1.53857,1.53818,1.53844,916200006.0
2005-06-16 09:00:00,1.53849,1.53872,1.53836,1.53863,1170299993.0
2005-06-16 09:05:00,1.53862,1.53872,1.53831,1.5386,1316800002.0
2005-06-16 09:10:00,1.53862,1.53875,1.53847,1.5387,1167300004.0
2005-06-16 09:15:00,1.53858,1.53909,1.53853,1.53877,585399999.0
2005-06-16 09:20:00,1.53871,1.53871,1.53815,1.53841,1232800006.0
2005-06-16 09:25:00,1.53825,1.53878,1.53825,1.53862,1616100004.0
2005-06-16 09:30:00,1.53872,1.53878,1.53767,1.53811,1269800012.0
2005-06-16 09:35:00,1.53781,1.53823,1.53771,1.53817,1182300002.0
2005-06-16 09:40:00,1.53814,1.53836,1.53804,1.53827,1491900001.0
2005-06-16 09:45:00,1.53845,1.53848,1.53817,1.5384,1390300000.0
2005-06-16 09:50:00,1.53843,1.53863,1.53816,1.53843,1067999999.0
2005-06-16 09:55:00,1.53841,1.53866,1.53822,1.5383,1040499995.0
2005-06-16 10:00:00,1.53836,1.53847,1.53797,1.53802,1353800005.0
2005-06-16 10:05:00,1.53791,1.5381,1.53747,1.53751,1654699998.0
2005-06-16 10:10:00,1.53791,1.53807,1.53737,1.53773,1451400004.0
2005-06-16 10:15:00,1.53774,1.53783,1.53748,1.53766,1121400004.0
2005-06-16 10:20:00,1.53751,1.53771,1.53736,1.53754,1306400005.0
2005-06-16 10:25:00,1.53769,1.53786,1.53753,1.5377,1535500001.0
2005-06-16 10:30:00,1.53758,1.53785,1.53749,1.53753,1820500003.0
2005-06-16 10:35:00,1.53767,1.53791,1.53757,1.53781,1342399997.0
2005-06-16 10:40:00,1.53758,1.53792,1.53733,1.53767,1572700007.0
2005-06-16 10:45:00,1.5378,1.53802,1.5376,1.53781,1466999993.0
2005-06-16 10:50:00,1.53786,1.5381,1.53773,1.53798,1310500008.0
2005-06-16 10:55:00,1.53792,1.53817,1.53772,1.53785,1351600000.0
2005-06-16 11:00:00,1.53795,1.53812,1.53769,1.53791,1088699992.0
2005-06-16 11:05:00,1.53789,1.53822,1.53778,1.53822,1176900002.0
2005-06-16 11:10:00,1.53821,1.53847,1.53795,1.53847,1258300006.0
2005-06-16 11:15:00,1.53818,1.53833,1.53789,1.53815,1269000006.0
2005-06-16 11:20:00,1.53825,1.53853,1.53799,1.53829,1726500014.0
2005-06-16 11:25:00,1.53833,1.53853,1.53813,1.53833,1153800001.0
2005-06-16 11:30:00,1.53835,1.53859,1.53823,1.5383,1741000003.0
2005-06-16 11:35:00,1.53831,1.53866,1.5382,1.53839,1255400006.0
2005-06-16 11:40:00,1.53846,1.5389,1.53833,1.53867,1726199994.0
2005-06-16 11:45:00,1.53879,1.53909,1.53861,1.53882,1552100002.0
2005-06-16 11:50:00,1.539,1.53932,1.53876,1.5391,1604299998.0
2005-06-16 11:55:00,1.53918,1.53932,1.53895,1.53907,1382699986.0
2005-06-16 12:00:00,1.53922,1.53926,1.53883,1.53907,1292799996.0
2005-06-16 12:05:00,1.5392,1.53926,1.53876,1.53888,1150399996.0
2005-06-16 12:10:00,1.53893,1.53914,1.53867,1.53902,1308500009.0
2005-06-16 12:15:00,1.53907,1.53935,1.53898,1.53913,1126900003.0
2005-06-16 12:20:00,1.53915,1.53961,1.53895,1.53961,1408299999.0
2005-06-16 12:25:00,1.53948,1.53955,1.53902,1.53915,1677999998.0
2005-06-16 12:30:00,1.53908,1.53932,1.53885,1.53905,1291600002.0
2005-06-16 12:35:00,1.53922,1.53929,1.53825,1.53921,1273500007.0
2005-06-16 12:40:00,1.53918,1.53931,1.53881,1.53913,1287799995.0
2005-06-16 12:45:00,1.53909,1.53932,1.53897,1.53897,1267300000.0
2005-06-16 12:50:00,1.53912,1.53931,1.53881,1.539,1627400005.0
2005-06-16 12:55:00,1.53903,1.53923,1.53886,1.53918,1446200005.0
2005-06-16 13:00:00,1.53908,1.53924,1.53876,1.53902,1093599999.0
2005-06-16 13:05:00,1.53886,1.53917,1.5388,1.539,1051700012.0
2005-06-16 13:10:00,1.53883,1.53907,1.53844,1.53892,1244300001.0
2005-06-16 13:15:00,1.53871,1.53897,1.53868,1.5387,1086300006.0
2005-06-16 13:20:00,1.53852,1.53905,1.53847,1.53905,1346399996.0
2005-06-16 13:25:00,1.539,1.53937,1.53889,1.53931,1593499994.0
2005-06-16 13:30:00,1.53929,1.53934,1.53875,1.53908,1406500002.0
2005-06-16 13:35:00,1.53927,1.53936,1.53904,1.5391,1650299994.0
2005-06-16 13:40:00,1.53906,1.53938,1.53893,1.53926,1296500000.0
2005-06-16 13:45:00,1.53921,1.53945,1.53908,1.53934,1296300007.0
2005-06-16 13:50:00,1.53939,1.53942,1.53908,1.53926,1156199995.0
2005-06-16 13:55:00,1.53936,1.53949,1.5387,1.53937,1829700009.0
2005-06-16 14:00:00,1.53938,1.53951,1.53863,1.53948,1280100008.0
2005-06-16 14:05:00,1.53929,1.5397,1.53929,1.53951,1330099993.0
2005-06-16 14:10:00,1.53948,1.53958,1.53914,1.53916,1214700001.0
2005-06-16 14:15:00,1.53942,1.53987,1.53933,1.53967,1328200004.0
2005-06-16 14:20:00,1.53961,1.54,1.53942,1.53988,1808100010.0
2005-06-16 14:25:00,1.53982,1.53997,1.53957,1.53983,1740900017.0
2005-06-16 14:30:00,1.53983,1.53988,1.53957,1.53962,1560800005.0
2005-06-16 14:35:00,1.53966,1.53999,1.53959,1.53982,1566800014.0
2005-06-16 14:40:00,1.53986,1.54005,1.53966,1.53968,1395699995.0
2005-06-16 14:45:00,1.53986,1.54007,1.53959,1.53979,1375200006.0
2005-06-16 14:50:00,1.53981,1.54003,1.5395,1.53989,1537699994.0
2005-06-16 14:55:00,1.53977,1.54003,1.53954,1.53972,1394900011.0
2005-06-16 15:00:00,1.53985,1.53999,1.5396,1.53971,1278000001.0
2005-06-16 15:05:00,1.5397,1.54002,1.53957,1.53989,1096100002.0
2005-06-16 15:10:00,1.5398,1.53995,1.53959,1.53976,1164500002.0
2005-06-16 15:15:00,1.53981,1.53997,1.53952,1.53977,1630800013.0
2005-06-16 15:20:00,1.53981,1.53998,1.53961,1.53983,1474400009.0
2005-06-16 15:25:00,1.53993,1.54002,1.53952,1.53968,1334199998.0
2005-06-16 15:30:00,1.53976,1.54029,1.53956,1.54007,1359600006.0
2005-06-16 15:35:00,1.54034,1.54067,1.54015,1.54051,1667800011.0
2005-06-16 15:40:00,1.54036,1.54065,1.54025,1.54047,1394500005.0
2005-06-16 15:45:00,1.54043,1.5406,1.54006,1.54031,1484299990.0
2005-06-16 15:50:00,1.54002,1.5402,1.53965,1.53984,1356699995.0
2005-06-16 15:55:00,1.53962,1.53989,1.53939,1.53964,1180700005.0
2005-06-16 16:00:00,1.53964,1.5402,1.53957,1.54002,1650799992.0
2005-06-16 16:05:00,1.54002,1.5401,1.53971,1.53986,1543699998.0
2005-06-16 16:10:00,1.53997,1.53997,1.53937,1.53982,1613000008.0
2005-06-16 16:15:00,1.53971,1.53988,1.5394,1.53971,1570499998.0
2005-06-16 16:20:00,1.53985,1.53993,1.53955,1.53967,1275400006.0
2005-06-16 16:25:00,1.53971,1.53998,1.53957,1.53983,1265300003.0
2005-06-16 16:30:00,1.5397,1.5401,1.53953,1.53987,1290599997.0
2005-06-16 16:35:00,1.53985,1.54003,1.53972,1.54003,1452299994.0
2005-06-16 16:40:00,1.54,1.54015,1.53966,1.54007,1033800002.0
2005-06-16 16:45:00,1.54014,1.54052,1.53989,1.54052,1259699996.0
2005-06-16 16:50:00,1.54055,1.54063,1.54014,1.54034,1225300008.0
2005-06-16 16:55:00,1.54036,1.54056,1.54016,1.54045,1431100007.0
2005-06-16 17:00:00,1.54039,1.5407,1.54024,1.54041,1274400002.0
2005-06-16 17:05:00,1.5406,1.54082,1.54042,1.54055,1555400002.0
2005-06-16 17:10:00,1.54043,1.54061,1.5402,1.54035,1125099998.0
2005-06-16 17:15:00,1.54042,1.54044,1.54001,1.54001,2069200005.0
2005-06-16 17:20:00,1.54013,1.54023,1.53984,1.53996,1124899998.0
2005-06-16 17:25:00,1.54004,1.54023,1.53978,1.54016,1171500005.0
2005-06-16 17:30:00,1.54003,1.54027,1.53989,1.5401,1253400002.0
2005-06-16 17:35:00,1.54004,1.54019,1.53976,1.54012,1110599999.0
2005-06-16 17:40:00,1.53986,1.54025,1.53986,1.54025,1161400005.0
2005-06-16 17:45:00,1.54019,1.54025,1.53995,1.54013,1375699996.0
2005-06-16 17:50:00,1.53999,1.54025,1.53993,1.54011,1401300014.0
2005-06-16 17:55:00,1.5401,1.54015,1.53987,1.54001,820199997.0
2005-06-16 18:00:00,1.54012,1.5402,1.53994,1.5402,8055700002.0
2005-06-16 18:05:00,1.54,1.5402,1.53974,1.53985,9704500000.0
2005-06-16 18:10:00,1.54,1.5401,1.53955,1.5398,7431000019.0
2005-06-16 18:15:00,1.53983,1.54021,1.53947,1.53957,7443800014.0
2005-06-16 18:20:00,1.53965,1.54,1.53947,1.5398,5872900022.0
2005-06-16 18:25:00,1.5398,1.54,1.53952,1.5396,6929700017.0
2005-06-16 18:30:00,1.53967,1.5398,1.5395,1.5398,6714900006.0
2005-06-16 18:35:00,1.53985,1.53988,1.53947,1.53959,7985600029.0
2005-06-16 18:40:00,1.5396,1.5398,1.53923,1.53928,4657599977.0
2005-06-16 18:45:00,1.53945,1.53969,1.53922,1.53956,2913700017.0
2005-06-16 18:50:00,1.53942,1.53972,1.5392,1.5397,5655900011.0
2005-06-16 18:55:00,1.53972,1.53978,1.53931,1.5395,5629399994.0
2005-06-16 19:00:00,1.53936,1.53961,1.53904,1.53917,2230200004.0
2005-06-16 19:05:00,1.53922,1.53948,1.53896,1.53928,6181400011.0
2005-06-16 19:10:00,1.53919,1.53998,1.53915,1.53984,4051199998.0
2005-06-16 19:15:00,1.5398,1.54002,1.53942,1.53982,4543800019.0
2005-06-16 19:20:00,1.53993,1.53995,1.53962,1.5398,3301600002.0
2005-06-16 19:25:00,1.53962,1.53991,1.53956,1.53957,4775600026.0
2005-06-16 19:30:00,1.53988,1.54002,1.53963,1.53979,4532100009.0
2005-06-16 19:35:00,1.53985,1.54005,1.53965,1.53965,3957900006.0
2005-06-16 19:40:00,1.53944,1.53998,1.53915,1.53972,3185700001.0
2005-06-16 19:45:00,1.5398,1.54003,1.53926,1.53997,3032400018.0
2005-06-16 19:50:00,1.53974,1.54,1.53921,1.5398,1905399992.0
2005-06-16 19:55:00,1.53984,1.53992,1.53925,1.53951,6140199992.0
2005-06-16 20:00:00,1.53977,1.53989,1.53963,1.53982,2450200002.0
2005-06-16 20:05:00,1.53971,1.54013,1.53965,1.53968,2700100011.0
2005-06-16 20:10:00,1.53992,1.54006,1.53941,1.54,4261900006.0
2005-06-16 20:15:00,1.53989,1.54005,1.5398,1.54,4578700004.0
2005-06-16 20:20:00,1.53979,1.54003,1.53972,1.5399,3097100013.0
2005-06-16 20:25:00,1.53981,1.54,1.53964,1.53964,4701100013.0
2005-06-16 20:30:00,1.54,1.54,1.53956,1.53975,2015800007.0
2005-06-16 20:35:00,1.53975,1.54,1.5391,1.53963,4937400019.0
2005-06-16 20:40:00,1.53988,1.53996,1.53935,1.53951,4335500024.0
2005-06-16 20:45:00,1.53945,1.54009,1.53942,1.53995,4471200016.0
2005-06-16 20:50:00,1.53993,1.53993,1.53932,1.53942,6446600028.0
2005-06-16 20:55:00,1.53931,1.5396,1.5393,1.5395,5826700012.0
2005-06-16 21:00:00,1.5394,1.5398,1.53923,1.5395,5869900014.0
2005-06-16 21:05:00,1.53955,1.53967,1.53926,1.53956,2557300000.0
2005-06-16 21:10:00,1.53965,1.53967,1.53937,1.53954,3226500003.0
2005-06-16 21:15:00,1.53958,1.54001,1.53931,1.53965,4617900012.0
2005-06-16 21:20:00,1.54,1.54,1.53958,1.53963,5592300000.0
2005-06-16 21:25:00,1.53968,1.53989,1.53921,1.53958,3167099992.0
2005-06-16 21:30:00,1.53921,1.53987,1.53906,1.53962,4450399997.0
2005-06-16 21:35:00,1.53958,1.53973,1.53942,1.5395,1771599995.0
2005-06-16 21:40:00,1.5396,1.53965,1.53934,1.53947,4242199993.0
2005-06-16 21:45:00,1.53956,1.53968,1.53925,1.53938,4598900020.0
2005-06-16 21:50:00,1.53928,1.53948,1.53921,1.5393,3252600005.0
2005-06-16 21:55:00,1.5393,1.53945,1.53923,1.5394,3788600012.0
2005-06-16 22:00:00,1.53917,1.53971,1.53874,1.53965,3163500021.0
2005-06-16 22:05:00,1.53966,1.53974,1.53929,1.53952,2068900017.0
2005-06-16 22:10:00,1.53947,1.53969,1.53934,1.53961,1565800008.0
2005-06-16 22:15:00,1.53942,1.53974,1.53942,1.5397,1705099997.0
2005-06-16 22:20:00,1.53952,1.53986,1.53928,1.53974,1841600011.0
2005-06-16 22:25:00,1.53982,1.53996,1.53939,1.5399,3156500004.0
2005-06-16 22:30:00,1.53959,1.53995,1.53944,1.5398,1566999995.0
2005-06-16 22:35:00,1.53995,1.54002,1.53915,1.53963,2907999998.0
2005-06-16 22:40:00,1.53962,1.53995,1.53938,1.5397,3855900000.0
2005-06-16 22:45:00,1.53977,1.53999,1.53942,1.53974,1668300003.0
2005-06-16 22:50:00,1.53988,1.53996,1.53949,1.53982,2192800009.0
2005-06-16 22:55:00,1.53973,1.53986,1.5392,1.5392,1212900006.0
2005-06-16 23:00:00,1.53913,1.54024,1.5389,1.54003,1418200006.0
2005-06-16 23:05:00,1.53978,1.53995,1.53896,1.53911,1278199997.0
2005-06-16 23:10:00,1.53883,1.53984,1.53883,1.53929,1291400005.0
2005-06-16 23:15:00,1.5396,1.53988,1.53923,1.53974,1436800008.0
2005-06-16 23:20:00,1.53935,1.53969,1.53904,1.53951,1095200007.0
2005-06-16 23:25:00,1.53935,1.53975,1.53916,1.53954,930200004.0
2005-06-16 23:30:00,1.53951,1.53975,1.53929,1.5397,1046100008.0
2005-06-16 23:35:00,1.5397,1.53978,1.53899,1.53907,728699999.0
2005-06-16 23:40:00,1.53963,1.53978,1.53893,1.53973,1060500005.0
2005-06-16 23:45:00,1.53978,1.54005,1.53961,1.53967,989800008.0
2005-06-16 23:50:00,1.53968,1.53998,1.53934,1.53947,1402300002.0
2005-06-16 23:55:00,1.53957,1.53993,1.53942,1.53947,1168099995.0
2005-06-17 00:00:00,1.53979,1.53993,1.53964,1.53969,558600004.0
2005-06-17 00:05:00,1.53959,1.53978,1.53907,1.5396,1199199999.0
2005-06-17 00:10:00,1.53965,1.53965,1.53942,1.53949,672200000.0
2005-06-17 00:15:00,1.5396,1.53972,1.53913,1.53965,1103800007.0
2005-06-17 00:20:00,1.53936,1.53965,1.53918,1.53936,1271000003.0
2005-06-17 00:25:00,1.53951,1.53965,1.53908,1.5396,1077599997.0
2005-06-17 00:30:00,1.53958,1.53968,1.53898,1.53918,1158200002.0
2005-06-17 00:35:00,1.5395,1.53973,1.53929,1.53943,938400001.0
2005-06-17 00:40:00,1.53929,1.53952,1.53905,1.53942,1207500006.0
2005-06-17 00:45:00,1.53901,1.53945,1.5387,1.5387,1244699998.0
2005-06-17 00:50:00,1.53927,1.53927,1.53864,1.539,1405700000.0
2005-06-17 00:55:00,1.53878,1.53925,1.53876,1.539,1134700004.0
2005-06-17 01:00:00,1.539,1.53918,1.53886,1.53915,1598000005.0
2005-06-17 01:05:00,1.53906,1.5392,1.53887,1.53908,1189200005.0
2005-06-17 01:10:00,1.53883,1.53913,1.53868,1.53905,1177899989.0
2005-06-17 01:15:00,1.53908,1.53917,1.53844,1.53898,1361699997.0
2005-06-17 01:20:00,1.53915,1.53915,1.5386,1.5386,567899999.0
2005-06-17 01:25:00,1.539,1.53921,1.5388,1.53892,1164300006.0
2005-06-17 01:30:00,1.5391,1.53941,1.53824,1.53906,731300004.0
2005-06-17 01:35:00,1.5389,1.53918,1.53883,1.53907,1357800015.0
2005-06-17 01:40:00,1.53868,1.5393,1.53852,1.5391,1437499997.0
2005-06-17 01:45:00,1.53913,1.5392,1.53869,1.53908,1540899999.0
2005-06-17 01:50:00,1.53908,1.53946,1.5389,1.53913,1264499998.0
2005-06-17 01:55:00,1.53923,1.53937,1.53908,1.53937,966099999.0
2005-06-17 02:00:00,1.5393,1.53935,1.53898,1.53927,1414999997.0
2005-06-17 02:05:00,1.53901,1.53927,1.53849,1.53867,1424300002.0
2005-06-17 02:10:00,1.5389,1.53905,1.5387,1.53905,1001299998.0
2005-06-17 02:15:00,1.53898,1.53927,1.53885,1.53906,515600000.0
2005-06-17 02:20:00,1.53918,1.53945,1.53906,1.53945,1498300007.0
2005-06-17 02:25:00,1.5394,1.53945,1.53874,1.53937,1194800000.0
2005-06-17 02:30:00,1.53913,1.53944,1.53913,1.53925,796599997.0
2005-06-17 02:35:00,1.53948,1.53949,1.5392,1.53942,1424999998.0
2005-06-17 02:40:00,1.53944,1.53947,1.5392,1.53939,963700001.0
2005-06-17 02:45:00,1.53936,1.5396,1.53901,1.5393,965999997.0
2005-06-17 02:50:00,1.53935,1.53956,1.53924,1.53938,982899998.0
2005-06-17 02:55:00,1.5393,1.53948,1.53918,1.5394,1238599996.0
2005-06-17 03:00:00,1.53927,1.53946,1.53899,1.53917,1318800008.0
2005-06-17 03:05:00,1.53882,1.53945,1.53881,1.53925,1243499995.0
2005-06-17 03:10:00,1.53938,1.53945,1.53868,1.53908,1063300007.0
2005-06-17 03:15:00,1.53926,1.53948,1.53912,1.53926,863700001.0
2005-06-17 03:20:00,1.53925,1.53947,1.53898,1.53905,1151800006.0
2005-06-17 03:25:00,1.53943,1.53971,1.53922,1.53961,1023700007.0
2005-06-17 03:30:00,1.53967,1.53988,1.53941,1.53971,1261099996.0
2005-06-17 03:35:00,1.5397,1.53973,1.53921,1.53943,1064100005.0
2005-06-17 03:40:00,1.53966,1.5398,1.5392,1.53929,1684399995.0
2005-06-17 03:45:00,1.53975,1.54007,1.53955,1.53977,1706599998.0
2005-06-17 03:50:00,1.53985,1.54,1.53924,1.53968,788700004.0
2005-06-17 03:55:00,1.53982,1.5399,1.53923,1.53969,883400003.0
2005-06-17 04:00:00,1.53983,1.53998,1.53949,1.53995,955700001.0
2005-06-17 04:05:00,1.53974,1.53995,1.53922,1.53948,1333800002.0
2005-06-17 04:10:00,1.5398,1.53995,1.53966,1.53969,628000003.0
2005-06-17 04:15:00,1.53958,1.53995,1.53932,1.5397,1018500002.0
2005-06-17 04:20:00,1.53976,1.53995,1.53943,1.53971,1131000009.0
2005-06-17 04:25:00,1.53984,1.53993,1.53929,1.53962,1032800001.0
2005-06-17 04:30:00,1.53959,1.54007,1.53959,1.54,531200004.0
2005-06-17 04:35:00,1.53999,1.54005,1.5396,1.5399,1331100010.0
2005-06-17 04:40:00,1.54003,1.54003,1.53935,1.53975,1619000000.0
2005-06-17 04:45:00,1.5396,1.53993,1.5394,1.53965,1404499995.0
2005-06-17 04:50:00,1.53964,1.53994,1.53952,1.53977,788200013.0
2005-06-17 04:55:00,1.53985,1.53995,1.53937,1.5398,876499998.0
2005-06-17 05:00:00,1.53992,1.54002,1.53948,1.53974,1104600004.0
2005-06-17 05:05:00,1.53983,1.54011,1.53954,1.53985,1006599998.0
2005-06-17 05:10:00,1.53989,1.54016,1.53946,1.5401,898000003.0
2005-06-17 05:15:00,1.53999,1.54015,1.53928,1.54003,911600005.0
2005-06-17 05:20:00,1.53938,1.54017,1.53937,1.54003,1209400001.0
2005-06-17 05:25:00,1.54008,1.54015,1.53981,1.53996,1257499998.0
2005-06-17 05:30:00,1.53986,1.54013,1.53982,1.54013,987200005.0
2005-06-17 05:35:00,1.5401,1.5401,1.53936,1.53997,1402500000.0
2005-06-17 05:40:00,1.53997,1.5401,1.53927,1.53989,1006299993.0
2005-06-17 05:45:00,1.5401,1.54015,1.53974,1.53992,1301700001.0
2005-06-17 05:50:00,1.54005,1.54008,1.53953,1.53995,1839499998.0
2005-06-17 05:55:00,1.53974,1.54002,1.53953,1.53985,1232000000.0
2005-06-17 06:00:00,1.54,1.54008,1.53953,1.5399,1509499995.0
2005-06-17 06:05:00,1.54,1.54015,1.53941,1.54005,1803200021.0
2005-06-17 06:10:00,1.54,1.54005,1.5396,1.53996,1087200001.0
2005-06-17 06:15:00,1.54002,1.54005,1.53933,1.53995,1108800007.0
2005-06-17 06:20:00,1.5394,1.54005,1.53929,1.54005,1065199999.0
2005-06-17 06:25:00,1.54,1.54007,1.53973,1.53995,1173200001.0
2005-06-17 06:30:00,1.53997,1.54002,1.53957,1.53977,577999999.0
2005-06-17 06:35:00,1.53987,1.54013,1.53964,1.53977,1164499999.0
2005-06-17 06:40:00,1.53974,1.53995,1.53949,1.5398,1118600000.0
2005-06-17 06:45:00,1.53993,1.53995,1.53945,1.53977,1149800002.0
2005-06-17 06:50:00,1.53975,1.5401,1.53958,1.53997,1289700000.0
2005-06-17 06:55:00,1.54006,1.54013,1.53954,1.5399,1385599991.0
2005-06-17 07:00:00,1.53986,1.54002,1.5396,1.53977,1256500001.0
2005-06-17 07:05:00,1.5397,1.53997,1.53947,1.53983,963199999.0
2005-06-17 07:10:00,1.53963,1.53985,1.53922,1.53985,969900001.0
2005-06-17 07:15:00,1.5398,1.53987,1.53956,1.53961,1020299997.0
2005-06-17 07:20:00,1.53967,1.53988,1.53951,1.53966,1272900004.0
2005-06-17 07:25:00,1.53966,1.53995,1.53945,1.5398,1112400001.0
2005-06-17 07:30:00,1.53969,1.53985,1.5393,1.53973,1632600007.0
2005-06-17 07:35:00,1.53939,1.54007,1.53932,1.53984,1303300011.0
2005-06-17 07:40:00,1.53964,1.53988,1.53924,1.53968,1488799997.0
2005-06-17 07:45:00,1.53953,1.53987,1.53943,1.53963,1291000006.0
2005-06-17 07:50:00,1.5398,1.53997,1.53959,1.53997,1282400001.0
2005-06-17 07:55:00,1.5399,1.53995,1.53938,1.53973,490800000.0
2005-06-17 08:00:00,1.53971,1.53993,1.53944,1.53963,1123900010.0
2005-06-17 08:05:00,1.53955,1.53988,1.5394,1.53978,1007099992.0
2005-06-17 08:10:00,1.53938,1.53988,1.53919,1.53953,1410300008.0
2005-06-17 08:15:00,1.53967,1.5399,1.53935,1.53971,1344799998.0
2005-06-17 08:20:00,1.53973,1.53989,1.53948,1.53989,1032300003.0
2005-06-17 08:25:00,1.53971,1.54005,1.53971,1.53983,1357500005.0
2005-06-17 08:30:00,1.53992,1.54008,1.53978,1.53999,1505799997.0
2005-06-17 08:35:00,1.53991,1.54008,1.53964,1.53999,1210200013.0
2005-06-17 08:40:00,1.53987,1.54034,1.53982,1.54016,1264300001.0
2005-06-17 08:45:00,1.54033,1.54053,1.54003,1.54041,1244999998.0
2005-06-17 08:50:00,1.54041,1.54067,1.54005,1.5402,1011899999.0
2005-06-17 08:55:00,1.54009,1.54029,1.53993,1.54016,766700000.0
2005-06-17 09:00:00,1.54,1.5402,1.5399,1.54015,1323299996.0
2005-06-17 09:05:00,1.54011,1.54023,1.53942,1.53967,1503199997.0
2005-06-17 09:10:00,1.53962,1.53986,1.5395,1.5397,1336600005.0
2005-06-17 09:15:00,1.53958,1.53987,1.53954,1.53968,797400006.0
2005-06-17 09:20:00,1.5398,1.53995,1.53949,1.53961,1639800004.0
2005-06-17 09:25:00,1.53967,1.53998,1.53937,1.53998,1436200010.0
2005-06-17 09:30:00,1.54009,1.54122,1.54006,1.54108,1054800002.0
2005-06-17 09:35:00,1.5411,1.54116,1.54064,1.54093,1264400015.0
2005-06-17 09:40:00,1.54093,1.54102,1.54073,1.54091,1007300014.0
2005-06-17 09:45:00,1.54094,1.54115,1.54088,1.54094,1251100003.0
2005-06-17 09:50:00,1.541,1.54172,1.54087,1.54144,1247300010.0
2005-06-17 09:55:00,1.54154,1.54176,1.54109,1.54109,1128199996.0
2005-06-17 10:00:00,1.54102,1.54128,1.54093,1.54125,969200011.0
2005-06-17 10:05:00,1.54095,1.54136,1.54094,1.54117,1658300005.0
2005-06-17 10:10:00,1.54128,1.54143,1.54107,1.54136,1664600012.0
2005-06-17 10:15:00,1.54135,1.54137,1.5406,1.54135,1420599999.0
2005-06-17 10:20:00,1.5411,1.54138,1.54095,1.54127,1497700011.0
2005-06-17 10:25:00,1.54128,1.54128,1.54089,1.54112,1507999995.0
2005-06-17 10:30:00,1.54102,1.5413,1.54093,1.54108,1327199997.0
2005-06-17 10:35:00,1.54105,1.54125,1.54093,1.54115,1392800001.0
2005-06-17 10:40:00,1.54103,1.54133,1.54086,1.54103,1357000000.0
2005-06-17 10:45:00,1.54107,1.5411,1.54059,1.54075,1440099994.0
2005-06-17 10:50:00,1.54053,1.54078,1.54045,1.54068,1719899996.0
2005-06-17 10:55:00,1.54063,1.54083,1.54051,1.54055,1230400005.0
2005-06-17 11:00:00,1.5407,1.54089,1.54045,1.5408,1670600008.0
2005-06-17 11:05:00,1.54078,1.54131,1.54066,1.54118,1150799999.0
2005-06-17 11:10:00,1.54117,1.54171,1.54117,1.54157,1089999996.0
2005-06-17 11:15:00,1.54169,1.54213,1.54169,1.54213,1348300001.0
2005-06-17 11:20:00,1.54218,1.54334,1.54214,1.54317,1577299997.0
2005-06-17 11:25:00,1.54325,1.54329,1.5427,1.5427,1271100001.0
2005-06-17 11:30:00,1.54282,1.54305,1.54269,1.543,1576700006.0
2005-06-17 11:35:00,1.54289,1.54323,1.54277,1.54309,1502800005.0
2005-06-17 11:40:00,1.54313,1.54335,1.54293,1.54318,1568000008.0
2005-06-17 11:45:00,1.54334,1.54361,1.54326,1.54345,1250200022.0
2005-06-17 11:50:00,1.54349,1.54358,1.54305,1.54305,1752199999.0
2005-06-17 11:55:00,1.54306,1.54335,1.54297,1.54303,1365100002.0
2005-06-17 12:00:00,1.54314,1.54333,1.54298,1.54311,1493399999.0
2005-06-17 12:05:00,1.54316,1.54351,1.54286,1.54319,1254900000.0
2005-06-17 12:10:00,1.5432,1.54328,1.54285,1.54316,1458500003.0
2005-06-17 12:15:00,1.54321,1.54331,1.54301,1.54323,1210500011.0
2005-06-17 12:20:00,1.54328,1.54357,1.5429,1.54356,1510100003.0
2005-06-17 12:25:00,1.54344,1.54384,1.54331,1.54343,1386400008.0
2005-06-17 12:30:00,1.5436,1.54373,1.54342,1.54355,944200005.0
2005-06-17 12:35:00,1.54366,1.54409,1.54354,1.54409,1358099991.0
2005-06-17 12:40:00,1.54402,1.5442,1.5437,1.54405,1302000006.0
2005-06-17 12:45:00,1.54396,1.54411,1.54347,1.5436,1085400000.0
2005-06-17 12:50:00,1.54359,1.54428,1.54342,1.5441,1993299995.0
2005-06-17 12:55:00,1.54411,1.5442,1.54362,1.54383,1287799987.0
2005-06-17 13:00:00,1.54373,1.54399,1.5436,1.54375,1040000002.0
2005-06-17 13:05:00,1.54384,1.54387,1.54353,1.54383,999799996.0
2005-06-17 13:10:00,1.54389,1.54418,1.54375,1.54406,1265099992.0
2005-06-17 13:15:00,1.54414,1.54441,1.54403,1.5441,1593199997.0
2005-06-17 13:20:00,1.54426,1.54441,1.54406,1.54435,1587500009.0
2005-06-17 13:25:00,1.54435,1.54438,1.54383,1.54407,1689200006.0
2005-06-17 13:30:00,1.5439,1.54405,1.54364,1.54387,1324099992.0
2005-06-17 13:35:00,1.54378,1.54393,1.54363,1.54379,1298000000.0
2005-06-17 13:40:00,1.54385,1.54395,1.54348,1.54358,1649799994.0
2005-06-17 13:45:00,1.54364,1.54423,1.54364,1.54413,1513899995.0
2005-06-17 13:50:00,1.54417,1.54426,1.54376,1.54399,1286500004.0
2005-06-17 13:55:00,1.54397,1.54402,1.5436,1.54392,1510000003.0
2005-06-17 14:00:00,1.54397,1.54403,1.54349,1.54388,1428000008.0
2005-06-17 14:05:00,1.54397,1.54411,1.54366,1.54396,1413800007.0
2005-06-17 14:10:00,1.54396,1.54425,1.54374,1.54387,1332800008.0
2005-06-17 14:15:00,1.5438,1.5439,1.5434,1.54357,1116700003.0
2005-06-17 14:20:00,1.54357,1.5436,1.5431,1.54314,1683799995.0
2005-06-17 14:25:00,1.54318,1.54335,1.54293,1.54319,1527300001.0
2005-06-17 14:30:00,1.5432,1.54335,1.54286,1.54315,1579899992.0
2005-06-17 14:35:00,1.54313,1.54363,1.54299,1.54342,1383700013.0
2005-06-17 14:40:00,1.54355,1.54378,1.54333,1.5436,1383399997.0
2005-06-17 14:45:00,1.54381,1.54381,1.54332,1.54348,814899999.0
2005-06-17 14:50:00,1.54372,1.54372,1.54295,1.54324,1512500005.0
2005-06-17 14:55:00,1.54337,1.54365,1.54301,1.54316,1259100010.0
2005-06-17 15:00:00,1.54333,1.54357,1.54318,1.54336,1517200007.0
2005-06-17 15:05:00,1.54337,1.54346,1.54305,1.54311,1448799998.0
2005-06-17 15:10:00,1.54337,1.5434,1.54306,1.54316,1850100020.0
2005-06-17 15:15:00,1.54333,1.54343,1.54297,1.54318,787799998.0
2005-06-17 15:20:00,1.54332,1.54343,1.54293,1.54315,1549400014.0
2005-06-17 15:25:00,1.54335,1.54345,1.54313,1.54316,1306400011.0
2005-06-17 15:30:00,1.54314,1.54341,1.54304,1.54304,1135999995.0
2005-06-17 15:35:00,1.54337,1.54354,1.54313,1.54342,1400599994.0
2005-06-17 15:40:00,1.54338,1.5435,1.54308,1.54336,1176600000.0
2005-06-17 15:45:00,1.54325,1.54336,1.543,1.54312,1428800003.0
2005-06-17 15:50:00,1.54295,1.5432,1.54273,1.54318,1272300002.0
2005-06-17 15:55:00,1.54312,1.54331,1.54302,1.54315,1427200005.0
2005-06-17 16:00:00,1.54323,1.54368,1.54323,1.54356,1647300014.0
2005-06-17 16:05:00,1.54361,1.54369,1.5433,1.54357,1484000004.0
2005-06-17 16:10:00,1.54372,1.54403,1.54349,1.54403,1440099999.0
2005-06-17 16:15:00,1.54356,1.54467,1.54356,1.54449,1653599990.0
2005-06-17 16:20:00,1.5444,1.54468,1.54415,1.5446,1825699995.0
2005-06-17 16:25:00,1.54469,1.54488,1.54419,1.54441,1328500006.0
2005-06-17 16:30:00,1.54423,1.54432,1.54376,1.54391,1274399995.0
2005-06-17 16:35:00,1.544,1.54412,1.54374,1.54382,1412599993.0
2005-06-17 16:40:00,1.54371,1.54395,1.5428,1.54349,1784100005.0
2005-06-17 16:45:00,1.54351,1.54392,1.5434,1.54392,1454900006.0
2005-06-17 16:50:00,1.54405,1.54405,1.54369,1.54393,1364199993.0
2005-06-17 16:55:00,1.54397,1.5445,1.54381,1.54448,1337400011.0
2005-06-17 17:00:00,1.54447,1.54555,1.54417,1.54533,1671999998.0
2005-06-17 17:05:00,1.5454,1.54565,1.54498,1.54507,1341100001.0
2005-06-17 17:10:00,1.545,1.54547,1.54493,1.54523,1415499995.0
2005-06-17 17:15:00,1.5452,1.54533,1.54497,1.54505,1694599999.0
2005-06-17 17:20:00,1.54518,1.54564,1.54502,1.54531,1827999993.0
2005-06-17 17:25:00,1.54552,1.54595,1.54549,1.54595,975500005.0
2005-06-17 17:30:00,1.54575,1.54639,1.54575,1.5459,1230400008.0
2005-06-17 17:35:00,1.54588,1.54601,1.54517,1.54543,1182400007.0
2005-06-17 17:40:00,1.54539,1.54609,1.54534,1.54592,1551099993.0
2005-06-17 17:45:00,1.54574,1.54608,1.5456,1.5458,1619900005.0
2005-06-17 17:50:00,1.54578,1.54605,1.54559,1.54585,1159600001.0
2005-06-17 17:55:00,1.546,1.54622,1.54583,1.54608,1197600009.0
2005-06-17 18:00:00,1.54574,1.5465,1.54574,1.5463,7407900031.0
2005-06-17 18:05:00,1.5463,1.5465,1.54617,1.54633,5388300024.0
2005-06-17 18:10:00,1.54632,1.54642,1.54592,1.5461,8705799997.0
2005-06-17 18:15:00,1.54575,1.54593,1.54543,1.54553,7687700035.0
2005-06-17 18:20:00,1.54557,1.54564,1.54522,1.54549,3435900009.0
2005-06-17 18:25:00,1.5454,1.5454,1.54498,1.54528,6044700003.0
2005-06-17 18:30:00,1.54529,1.5455,1.54518,1.5454,5550700018.0
2005-06-17 18:35:00,1.54519,1.54549,1.54492,1.5451,8912600030.0
2005-06-17 18:40:00,1.5454,1.5455,1.54497,1.54522,4433600008.0
2005-06-17 18:45:00,1.54524,1.54561,1.545,1.54561,2499199994.0
2005-06-17 18:50:00,1.5456,1.5461,1.54546,1.54601,5447699996.0
2005-06-17 18:55:00,1.54595,1.54612,1.54562,1.5459,6349300027.0
2005-06-17 19:00:00,1.54598,1.54628,1.54582,1.54617,2248500005.0
2005-06-17 19:05:00,1.54625,1.54633,1.5457,1.54575,6490199985.0
2005-06-17 19:10:00,1.54594,1.54618,1.54583,1.54605,3985899990.0
2005-06-17 19:15:00,1.54608,1.54613,1.54576,1.54603,4036000001.0
2005-06-17 19:20:00,1.54605,1.54605,1.54552,1.54593,3371000023.0
2005-06-17 19:25:00,1.54587,1.54615,1.54568,1.54583,4473600019.0
2005-06-17 19:30:00,1.5461,1.54614,1.54522,1.546,5260999994.0
2005-06-17 19:35:00,1.54595,1.54616,1.54542,1.54579,3818999998.0
2005-06-17 19:40:00,1.5459,1.54604,1.54576,1.5458,2782100014.0
2005-06-17 19:45:00,1.5459,1.54597,1.54572,1.54588,3057000008.0
2005-06-17 19:50:00,1.54587,1.54595,1.5457,1.5459,2128500009.0
2005-06-17 19:55:00,1.54587,1.54607,1.54567,1.5459,6097799999.0
2005-06-17 20:00:00,1.54613,1.54621,1.54585,1.54597,2249199997.0
2005-06-17 20:05:00,1.54604,1.5463,1.54593,1.54603,2642300010.0
2005-06-17 20:10:00,1.5461,1.54619,1.5436,1.54432,4169200023.0
2005-06-17 20:15:00,1.54448,1.54491,1.54425,1.5446,4851600029.0
2005-06-17 20:20:00,1.5446,1.54497,1.5446,1.54473,4045300002.0
2005-06-17 20:25:00,1.5446,1.54489,1.54428,1.54443,4689400001.0
2005-06-17 20:30:00,1.5448,1.5448,1.54434,1.54455,2836199977.0
2005-06-17 20:35:00,1.54455,1.54465,1.54429,1.54434,4638300008.0
2005-06-17 20:40:00,1.54462,1.5448,1.54432,1.54479,4265600001.0
2005-06-17 20:45:00,1.54466,1.54499,1.5441,1.54443,4263300018.0
2005-06-17 20:50:00,1.5446,1.5446,1.5435,1.54368,5001300033.0
2005-06-17 20:55:00,1.5441,1.5444,1.544,1.5444,4741700015.0
2005-06-17 21:00:00,1.5442,1.54428,1.544,1.54415,4526700021.0
2005-06-17 21:05:00,1.54409,1.54435,1.54386,1.54414,2827100014.0
2005-06-17 21:10:00,1.54433,1.54433,1.54408,1.5442,3728100019.0
2005-06-17 21:15:00,1.5441,1.54432,1.54395,1.54412,4371600005.0
2005-06-17 21:20:00,1.544,1.54427,1.54395,1.54409,5173300012.0
2005-06-17 21:25:00,1.54408,1.54425,1.54388,1.54411,3662500004.0
2005-06-17 21:30:00,1.54402,1.54421,1.54383,1.54392,4749600008.0
2005-06-17 21:35:00,1.54382,1.5441,1.54364,1.5437,2277200002.0
2005-06-17 21:40:00,1.54383,1.54425,1.54352,1.544,4259200010.0
2005-06-17 21:45:00,1.54364,1.54414,1.54336,1.54376,5050700008.0
2005-06-17 21:50:00,1.54378,1.54403,1.54371,1.54383,3653700013.0
2005-06-17 21:55:00,1.5439,1.54395,1.54355,1.54377,3478900015.0
2005-06-17 22:00:00,1.54377,1.54402,1.54354,1.5438,3051700016.0
2005-06-17 22:05:00,1.54389,1.54418,1.54359,1.5441,1594900004.0
2005-06-17 22:10:00,1.54405,1.54405,1.54371,1.54388,1804999995.0
2005-06-17 22:15:00,1.54385,1.54423,1.54385,1.54412,1630099995.0
2005-06-17 22:20:00,1.54337,1.54415,1.54334,1.54393,2396100001.0
2005-06-17 22:25:00,1.54394,1.54446,1.54376,1.5444,3113000001.0
2005-06-17 22:30:00,1.54431,1.54436,1.54373,1.5439,2223899996.0
2005-06-17 22:35:00,1.54399,1.54431,1.5433,1.54388,2438000003.0
2005-06-17 22:40:00,1.54372,1.54471,1.54362,1.54422,3845900020.0
2005-06-17 22:45:00,1.54399,1.54487,1.54385,1.5444,1989999999.0
2005-06-17 22:50:00,1.54434,1.54484,1.54407,1.54458,2331300013.0
2005-06-17 22:55:00,1.54457,1.54478,1.54415,1.54424,1691399992.0
2005-06-19 23:00:00,1.54294,1.54346,1.54268,1.54317,1522400000.0
2005-06-19 23:05:00,1.54324,1.54336,1.54284,1.54325,1346600003.0
2005-06-19 23:10:00,1.54324,1.54421,1.54298,1.54327,1557700006.0
2005-06-19 23:15:00,1.54321,1.54332,1.54268,1.54312,1730699999.0
2005-06-19 23:20:00,1.54303,1.54328,1.5428,1.5431,1482899998.0
2005-06-19 23:25:00,1.54298,1.5431,1.54258,1.54288,1571500001.0
2005-06-19 23:30:00,1.54279,1.54297,1.54177,1.54222,1219200004.0
2005-06-19 23:35:00,1.54223,1.54253,1.54202,1.54247,1612100004.0
2005-06-19 23:40:00,1.54244,1.5425,1.54195,1.54217,1851400005.0
2005-06-19 23:45:00,1.5422,1.54234,1.54166,1.54185,1772400009.0
2005-06-19 23:50:00,1.5419,1.54242,1.54157,1.5424,1698900020.0
2005-06-19 23:55:00,1.54247,1.54261,1.54167,1.5423,1822500005.0
2005-06-20 00:00:00,1.54225,1.54257,1.54198,1.5424,1169200002.0
2005-06-20 00:05:00,1.54244,1.54275,1.54221,1.54264,1334199997.0
2005-06-20 00:10:00,1.54265,1.54275,1.54241,1.54257,1254799998.0
2005-06-20 00:15:00,1.54263,1.54277,1.54235,1.54254,1635100010.0
2005-06-20 00:20:00,1.54252,1.54252,1.54217,1.54225,1340399996.0
2005-06-20 00:25:00,1.54235,1.5426,1.5423,1.54236,1541400005.0
2005-06-20 00:30:00,1.5424,1.543,1.54231,1.54281,1313700000.0
2005-06-20 00:35:00,1.5429,1.54306,1.54251,1.54273,997600006.0
2005-06-20 00:40:00,1.54274,1.54305,1.54242,1.54282,1345600008.0
2005-06-20 00:45:00,1.54292,1.54297,1.54248,1.5429,1634000012.0
2005-06-20 00:50:00,1.5429,1.54295,1.54257,1.54261,1369800006.0
2005-06-20 00:55:00,1.54269,1.54288,1.54233,1.54263,1702199996.0
2005-06-20 01:00:00,1.54255,1.54272,1.54232,1.5425,1648400006.0
2005-06-20 01:05:00,1.54238,1.54278,1.54235,1.54275,1206900003.0
2005-06-20 01:10:00,1.5427,1.54285,1.54228,1.54245,1434700010.0
2005-06-20 01:15:00,1.54278,1.54292,1.54242,1.54271,1366000009.0
2005-06-20 01:20:00,1.54288,1.54291,1.54244,1.54253,897399998.0
2005-06-20 01:25:00,1.54277,1.54295,1.54259,1.54285,1027700004.0
2005-06-20 01:30:00,1.54266,1.54311,1.5426,1.54301,1324199998.0
2005-06-20 01:35:00,1.54278,1.54326,1.54245,1.5429,1675900004.0
2005-06-20 01:40:00,1.54263,1.54329,1.54235,1.54322,1487799999.0
2005-06-20 01:45:00,1.54329,1.54342,1.54293,1.5432,1254200008.0
2005-06-20 01:50:00,1.54324,1.54355,1.54317,1.5432,1210900009.0
2005-06-20 01:55:00,1.54328,1.54337,1.54301,1.54331,1443200008.0
2005-06-20 02:00:00,1.5428,1.54341,1.54269,1.54332,1694300000.0
2005-06-20 02:05:00,1.54328,1.54349,1.54303,1.54326,1323900004.0
2005-06-20 02:10:00,1.54316,1.54341,1.54307,1.54335,1385300002.0
2005-06-20 02:15:00,1.54331,1.54382,1.54224,1.54353,1201599994.0
2005-06-20 02:20:00,1.54342,1.54388,1.54327,1.54383,1368100004.0
2005-06-20 02:25:00,1.5437,1.54408,1.54343,1.54398,1320399995.0
2005-06-20 02:30:00,1.54398,1.54431,1.54383,1.54414,842800007.0
2005-06-20 02:35:00,1.54418,1.54418,1.54369,1.54398,1596300010.0
2005-06-20 02:40:00,1.54405,1.54421,1.54385,1.54408,1114100003.0
2005-06-20 02:45:00,1.54397,1.54412,1.54343,1.54408,843299996.0
2005-06-20 02:50:00,1.54402,1.54415,1.54393,1.54415,885200000.0
2005-06-20 02:55:00,1.5441,1.54424,1.54378,1.54409,1162200005.0
2005-06-20 03:00:00,1.5441,1.54444,1.54348,1.5439,1060000007.0
2005-06-20 03:05:00,1.54433,1.54433,1.54405,1.54416,949900003.0
2005-06-20 03:10:00,1.54428,1.54443,1.54404,1.54428,882000001.0
2005-06-20 03:15:00,1.54428,1.54435,1.54402,1.54418,885699997.0
2005-06-20 03:20:00,1.54407,1.54425,1.54381,1.54398,1002500007.0
2005-06-20 03:25:00,1.54378,1.54401,1.54367,1.54379,829100003.0
2005-06-20 03:30:00,1.54356,1.54394,1.54345,1.54379,1265999999.0
2005-06-20 03:35:00,1.5436,1.54375,1.54286,1.54373,1069900018.0
2005-06-20 03:40:00,1.54375,1.54375,1.54295,1.54367,1329899997.0
2005-06-20 03:45:00,1.54351,1.54365,1.54327,1.54333,1043900005.0
2005-06-20 03:50:00,1.54348,1.54371,1.54329,1.54364,1206400001.0
2005-06-20 03:55:00,1.54374,1.54388,1.5435,1.54376,1496600003.0
2005-06-20 04:00:00,1.54395,1.54398,1.54371,1.54395,863000003.0
2005-06-20 04:05:00,1.5439,1.54398,1.54349,1.54368,1226700000.0
2005-06-20 04:10:00,1.54335,1.54385,1.54322,1.54346,1289300005.0
2005-06-20 04:15:00,1.54365,1.54365,1.54323,1.54323,1283599995.0
2005-06-20 04:20:00,1.54342,1.54373,1.54266,1.54278,1413900009.0
2005-06-20 04:25:00,1.54348,1.54375,1.54334,1.54365,1087299993.0
2005-06-20 04:30:00,1.54363,1.54389,1.54349,1.54368,867300006.0
2005-06-20 04:35:00,1.54379,1.544,1.5436,1.5438,1305400004.0
2005-06-20 04:40:00,1.54371,1.5438,1.54341,1.54365,1020999998.0
2005-06-20 04:45:00,1.54351,1.54389,1.54312,1.5438,1705599995.0
2005-06-20 04:50:00,1.54373,1.54375,1.54312,1.54358,1205400006.0
2005-06-20 04:55:00,1.54377,1.54401,1.5435,1.54356,1317499993.0
2005-06-20 05:00:00,1.54359,1.54379,1.54329,1.54334,1191200004.0
2005-06-20 05:05:00,1.54343,1.54376,1.54291,1.54334,1069300004.0
2005-06-20 05:10:00,1.5435,1.54372,1.5433,1.54357,1180699993.0
2005-06-20 05:15:00,1.54368,1.54389,1.54344,1.54367,1092800006.0
2005-06-20 05:20:00,1.54361,1.54385,1.54319,1.54348,1252499994.0
2005-06-20 05:25:00,1.54349,1.54398,1.54349,1.54395,1022900007.0
2005-06-20 05:30:00,1.54396,1.54412,1.5437,1.54405,1078699991.0
2005-06-20 05:35:00,1.54408,1.54408,1.54361,1.54361,1395099998.0
2005-06-20 05:40:00,1.54363,1.54388,1.54343,1.54373,1300400006.0
2005-06-20 05:45:00,1.5437,1.544,1.54355,1.54355,1790100003.0
2005-06-20 05:50:00,1.54378,1.54393,1.54362,1.54382,1919600006.0
2005-06-20 05:55:00,1.54367,1.54393,1.54357,1.54388,1509600009.0
2005-06-20 06:00:00,1.5439,1.54398,1.54339,1.5438,1561099997.0
2005-06-20 06:05:00,1.5438,1.54403,1.54319,1.54388,1706500001.0
2005-06-20 06:10:00,1.54346,1.54398,1.54316,1.54382,1383200002.0
2005-06-20 06:15:00,1.54392,1.54407,1.54328,1.54355,1159899997.0
2005-06-20 06:20:00,1.54395,1.54395,1.54362,1.54387,1241700005.0
2005-06-20 06:25:00,1.54386,1.54424,1.54333,1.54412,1465100010.0
2005-06-20 06:30:00,1.54404,1.54408,1.54348,1.54366,1199600010.0
2005-06-20 06:35:00,1.54393,1.54395,1.54314,1.54338,978500000.0
2005-06-20 06:40:00,1.54334,1.54363,1.54334,1.54343,1022000010.0
2005-06-20 06:45:00,1.54354,1.54375,1.54343,1.5435,1069599998.0
2005-06-20 06:50:00,1.5435,1.54401,1.5435,1.54364,1508100002.0
2005-06-20 06:55:00,1.54376,1.5441,1.54355,1.54365,1339600004.0
2005-06-20 07:00:00,1.54359,1.54383,1.54297,1.54358,1215200007.0
2005-06-20 07:05:00,1.54373,1.54419,1.54351,1.54382,1340199998.0
2005-06-20 07:10:00,1.54402,1.54419,1.54337,1.54419,1280900005.0
2005-06-20 07:15:00,1.54414,1.54439,1.54404,1.54404,992499999.0
2005-06-20 07:20:00,1.54406,1.54433,1.54395,1.54409,1385999993.0
2005-06-20 07:25:00,1.54407,1.54424,1.54386,1.54389,1487000005.0
2005-06-20 07:30:00,1.54393,1.5441,1.54374,1.54393,1179999990.0
2005-06-20 07:35:00,1.54398,1.54425,1.54385,1.54412,823099995.0
2005-06-20 07:40:00,1.54417,1.54428,1.54373,1.54399,1664700002.0
2005-06-20 07:45:00,1.54397,1.54405,1.54372,1.5439,1448000008.0
2005-06-20 07:50:00,1.54398,1.54401,1.54332,1.5437,1221200008.0
2005-06-20 07:55:00,1.54367,1.54367,1.54313,1.54328,1448400000.0
2005-06-20 08:00:00,1.54314,1.54327,1.54282,1.54291,1459100008.0
2005-06-20 08:05:00,1.5429,1.54331,1.54266,1.54305,1422000006.0
2005-06-20 08:10:00,1.54282,1.5435,1.5426,1.54318,1289599999.0
2005-06-20 08:15:00,1.54326,1.54353,1.54309,1.54353,818600008.0
2005-06-20 08:20:00,1.54343,1.54352,1.54264,1.54305,1176900002.0
2005-06-20 08:25:00,1.54319,1.54364,1.54309,1.54349,1072500002.0
2005-06-20 08:30:00,1.54347,1.54371,1.5432,1.54363,1386299993.0
2005-06-20 08:35:00,1.54368,1.54403,1.54349,1.54369,1457200002.0
2005-06-20 08:40:00,1.54373,1.54387,1.54345,1.54377,1044500007.0
2005-06-20 08:45:00,1.54393,1.54408,1.54353,1.54408,1196900000.0
2005-06-20 08:50:00,1.54402,1.54432,1.54402,1.54412,976300015.0
2005-06-20 08:55:00,1.54423,1.54441,1.54407,1.54414,883399997.0
2005-06-20 09:00:00,1.54412,1.54448,1.54412,1.54437,821100001.0
2005-06-20 09:05:00,1.54437,1.54442,1.54405,1.54423,1014500001.0
2005-06-20 09:10:00,1.54442,1.5446,1.54425,1.5445,1349700000.0
2005-06-20 09:15:00,1.5444,1.54482,1.54418,1.54475,1212700000.0
2005-06-20 09:20:00,1.54482,1.54503,1.54417,1.5442,1523300011.0
2005-06-20 09:25:00,1.5442,1.5443,1.54387,1.54403,1395800003.0
2005-06-20 09:30:00,1.54401,1.54418,1.54379,1.54396,1476199999.0
2005-06-20 09:35:00,1.5441,1.54448,1.54398,1.54427,1319500007.0
2005-06-20 09:40:00,1.54428,1.54443,1.54379,1.54394,1291000005.0
2005-06-20 09:45:00,1.544,1.54405,1.54363,1.54372,1417100005.0
2005-06-20 09:50:00,1.54377,1.54405,1.54371,1.54387,1294099999.0
2005-06-20 09:55:00,1.5438,1.54394,1.54337,1.54343,1269499995.0
2005-06-20 10:00:00,1.54337,1.54422,1.54331,1.54416,964500011.0
2005-06-20 10:05:00,1.54397,1.5445,1.54387,1.54398,1709500003.0
2005-06-20 10:10:00,1.54413,1.5444,1.54398,1.54415,1043100003.0
2005-06-20 10:15:00,1.54423,1.54431,1.54383,1.5441,1600599996.0
2005-06-20 10:20:00,1.54401,1.54415,1.54382,1.54397,925000001.0
2005-06-20 10:25:00,1.54409,1.54426,1.54381,1.544,994799998.0
2005-06-20 10:30:00,1.54387,1.54423,1.54364,1.544,1236499996.0
2005-06-20 10:35:00,1.54402,1.54423,1.54383,1.54423,1401999996.0
2005-06-20 10:40:00,1.54413,1.54425,1.54357,1.54402,1355100011.0
2005-06-20 10:45:00,1.54408,1.54413,1.54376,1.54409,931099996.0
2005-06-20 10:50:00,1.54399,1.54455,1.54389,1.54432,1548700005.0
2005-06-20 10:55:00,1.54421,1.54444,1.54413,1.54414,1309499990.0
2005-06-20 11:00:00,1.54437,1.54452,1.54405,1.54437,1581900012.0
2005-06-20 11:05:00,1.54418,1.54436,1.54399,1.5442,1264599995.0
2005-06-20 11:10:00,1.54418,1.54425,1.54385,1.54414,1370400003.0
2005-06-20 11:15:00,1.54398,1.54434,1.54371,1.54387,1239999995.0
2005-06-20 11:20:00,1.54422,1.54429,1.54386,1.54421,1771299995.0
2005-06-20 11:25:00,1.54418,1.54435,1.5437,1.54381,1376200011.0
2005-06-20 11:30:00,1.5443,1.54452,1.54412,1.5444,2081100008.0
2005-06-20 11:35:00,1.5444,1.54446,1.54415,1.5444,1383499995.0
2005-06-20 11:40:00,1.54435,1.54445,1.54399,1.54414,1358600010.0
2005-06-20 11:45:00,1.54418,1.54433,1.54358,1.54404,1335400016.0
2005-06-20 11:50:00,1.54432,1.54444,1.5441,1.54434,1685300004.0
2005-06-20 11:55:00,1.54417,1.54444,1.5441,1.54426,1448800002.0
2005-06-20 12:00:00,1.54432,1.54441,1.54406,1.5443,1457599993.0
2005-06-20 12:05:00,1.54428,1.54445,1.54396,1.54442,1181600001.0
2005-06-20 12:10:00,1.54445,1.54451,1.54414,1.54433,1472500006.0
2005-06-20 12:15:00,1.54442,1.54455,1.54424,1.54449,1223600007.0
2005-06-20 12:20:00,1.54434,1.54462,1.54418,1.54462,1159900014.0
2005-06-20 12:25:00,1.54465,1.54468,1.54433,1.54455,1816400005.0
2005-06-20 12:30:00,1.54448,1.5446,1.54425,1.5444,1208600004.0
2005-06-20 12:35:00,1.54438,1.54445,1.54386,1.54396,1007300003.0
2005-06-20 12:40:00,1.5441,1.54427,1.54389,1.54413,1363800004.0
2005-06-20 12:45:00,1.54418,1.54439,1.54394,1.54425,1084999992.0
2005-06-20 12:50:00,1.54414,1.54433,1.54383,1.54424,1415299991.0
2005-06-20 12:55:00,1.54428,1.54435,1.54406,1.5443,1406000004.0
2005-06-20 13:00:00,1.54428,1.54447,1.54415,1.54439,1239000008.0
2005-06-20 13:05:00,1.54453,1.54464,1.54423,1.54446,995299991.0
2005-06-20 13:10:00,1.54429,1.54451,1.54409,1.54447,1352800012.0
2005-06-20 13:15:00,1.54444,1.54463,1.54426,1.54446,1717700006.0
2005-06-20 13:20:00,1.54446,1.54455,1.54413,1.54448,1774100009.0
2005-06-20 13:25:00,1.54441,1.54451,1.54408,1.54424,1590499998.0
2005-06-20 13:30:00,1.5443,1.54444,1.54398,1.54424,1472900012.0
2005-06-20 13:35:00,1.5444,1.54454,1.54419,1.5443,1256800015.0
2005-06-20 13:40:00,1.5444,1.5444,1.54403,1.54422,1061300000.0
2005-06-20 13:45:00,1.5441,1.54443,1.54395,1.54426,1317999994.0
2005-06-20 13:50:00,1.5443,1.54444,1.54347,1.54435,1499900000.0
2005-06-20 13:55:00,1.54433,1.54455,1.54373,1.54446,1639900002.0
2005-06-20 14:00:00,1.54454,1.54472,1.54424,1.5446,2140300007.0
2005-06-20 14:05:00,1.54462,1.54465,1.5443,1.5445,1125700003.0
2005-06-20 14:10:00,1.54451,1.54463,1.54405,1.54418,1528200003.0
2005-06-20 14:15:00,1.54427,1.5446,1.54419,1.5445,1148699992.0
2005-06-20 14:20:00,1.54461,1.54466,1.54434,1.5445,1707900007.0
2005-06-20 14:25:00,1.54456,1.54465,1.54393,1.54458,1306600007.0
2005-06-20 14:30:00,1.54456,1.5448,1.54439,1.54472,1470000002.0
2005-06-20 14:35:00,1.5447,1.54484,1.54413,1.54427,1406100005.0
2005-06-20 14:40:00,1.54425,1.54447,1.54402,1.54417,1813899993.0
2005-06-20 14:45:00,1.54409,1.54417,1.54336,1.54354,821600000.0
2005-06-20 14:50:00,1.54357,1.54383,1.54317,1.54371,1448300009.0
2005-06-20 14:55:00,1.54377,1.54388,1.5434,1.54349,1144500006.0
2005-06-20 15:00:00,1.54363,1.5437,1.5433,1.54336,1554899991.0
2005-06-20 15:05:00,1.54323,1.54364,1.54304,1.54349,1302100002.0
2005-06-20 15:10:00,1.5435,1.54372,1.54331,1.54351,1421600001.0
2005-06-20 15:15:00,1.54347,1.54361,1.54324,1.54337,1535500008.0
2005-06-20 15:20:00,1.54358,1.54362,1.5432,1.54339,1300599998.0
2005-06-20 15:25:00,1.54341,1.5435,1.54301,1.54308,1916399995.0
2005-06-20 15:30:00,1.54309,1.54356,1.54306,1.54325,1256700005.0
2005-06-20 15:35:00,1.54337,1.54352,1.54319,1.54341,1330899989.0
2005-06-20 15:40:00,1.54324,1.54366,1.5431,1.54356,904700005.0
2005-06-20 15:45:00,1.54344,1.54362,1.54279,1.54297,1241699993.0
2005-06-20 15:50:00,1.54293,1.54345,1.5428,1.54345,1292200013.0
2005-06-20 15:55:00,1.54323,1.54358,1.54301,1.54349,1184599989.0
2005-06-20 16:00:00,1.54365,1.54387,1.54326,1.54368,1508700008.0
2005-06-20 16:05:00,1.54383,1.54383,1.54342,1.54354,1668200014.0
2005-06-20 16:10:00,1.54379,1.54383,1.54339,1.54372,1533400002.0
2005-06-20 16:15:00,1.54345,1.5438,1.54322,1.54342,1345199987.0
2005-06-20 16:20:00,1.54347,1.54372,1.54331,1.54339,1217599994.0
2005-06-20 16:25:00,1.54353,1.54359,1.54285,1.54348,1226400001.0
2005-06-20 16:30:00,1.54325,1.54361,1.54325,1.54348,1360000003.0
2005-06-20 16:35:00,1.54341,1.54365,1.54319,1.54358,1084399997.0
2005-06-20 16:40:00,1.5436,1.54381,1.54326,1.54379,1054300002.0
2005-06-20 16:45:00,1.5437,1.54389,1.54353,1.54379,1383000003.0
2005-06-20 16:50:00,1.5439,1.54436,1.54372,1.54406,1401699995.0
2005-06-20 16:55:00,1.54423,1.5444,1.54388,1.54428,1355599999.0
2005-06-20 17:00:00,1.54435,1.54456,1.54422,1.5444,1463700007.0
2005-06-20 17:05:00,1.54449,1.54459,1.54415,1.54425,1354000005.0
2005-06-20 17:10:00,1.54419,1.54448,1.54413,1.54421,1258799995.0
2005-06-20 17:15:00,1.5443,1.54434,1.54391,1.54423,1225700011.0
2005-06-20 17:20:00,1.54443,1.54443,1.54386,1.5439,1474600002.0
2005-06-20 17:25:00,1.54403,1.54438,1.54397,1.54421,762400000.0
2005-06-20 17:30:00,1.54405,1.54434,1.54396,1.54413,1397800002.0
2005-06-20 17:35:00,1.54425,1.54465,1.54393,1.54465,1034299996.0
2005-06-20 17:40:00,1.54455,1.54482,1.54437,1.54465,1142400000.0
2005-06-20 17:45:00,1.54455,1.54481,1.54447,1.5446,1508099999.0
2005-06-20 17:50:00,1.5446,1.54483,1.54453,1.54475,1332300013.0
2005-06-20 17:55:00,1.54469,1.54496,1.54413,1.54434,1219800005.0
2005-06-20 18:00:00,1.5444,1.5446,1.54436,1.5444,5301799998.0
2005-06-20 18:05:00,1.5444,1.54461,1.5442,1.54454,6842400000.0
2005-06-20 18:10:00,1.5446,1.5446,1.5442,1.5446,7491500004.0
2005-06-20 18:15:00,1.5443,1.54442,1.544,1.5443,7900500050.0
2005-06-20 18:20:00,1.5446,1.5446,1.54377,1.5446,4234099992.0
2005-06-20 18:25:00,1.54433,1.5446,1.54425,1.5444,4883500040.0
2005-06-20 18:30:00,1.54437,1.54445,1.54399,1.5444,4306500001.0
2005-06-20 18:35:00,1.5446,1.5446,1.54415,1.54435,7858600015.0
2005-06-20 18:40:00,1.54425,1.54458,1.54411,1.54445,3653099991.0
2005-06-20 18:45:00,1.5443,1.5445,1.54394,1.54406,2930300000.0
2005-06-20 18:50:00,1.5444,1.54465,1.54419,1.5446,5319500006.0
2005-06-20 18:55:00,1.54462,1.5449,1.54446,1.54456,5709100005.0
2005-06-20 19:00:00,1.54456,1.54473,1.5441,1.54462,2414100012.0
2005-06-20 19:05:00,1.54473,1.54473,1.54418,1.54448,6327000037.0
2005-06-20 19:10:00,1.54434,1.54476,1.54404,1.54458,3996399997.0
2005-06-20 19:15:00,1.54442,1.54465,1.54384,1.54446,4411300020.0
2005-06-20 19:20:00,1.54397,1.54465,1.54371,1.54465,3624099992.0
2005-06-20 19:25:00,1.54452,1.54465,1.54401,1.54436,4357400012.0
2005-06-20 19:30:00,1.5448,1.5448,1.54433,1.54449,6380900017.0
2005-06-20 19:35:00,1.5446,1.54465,1.54403,1.54427,3899099992.0
2005-06-20 19:40:00,1.54445,1.54468,1.54445,1.5446,3051500002.0
2005-06-20 19:45:00,1.54404,1.54465,1.54396,1.54447,2739299999.0
2005-06-20 19:50:00,1.54434,1.54463,1.54389,1.5445,2039300006.0
2005-06-20 19:55:00,1.54455,1.54465,1.54386,1.5446,5873700021.0
2005-06-20 20:00:00,1.54459,1.54481,1.54435,1.54478,2034100001.0
2005-06-20 20:05:00,1.54477,1.54497,1.54437,1.54449,2935100010.0
2005-06-20 20:10:00,1.54442,1.54465,1.54422,1.54442,4001500002.0
2005-06-20 20:15:00,1.54432,1.5446,1.54432,1.5446,4286700024.0
2005-06-20 20:20:00,1.54447,1.54468,1.54427,1.54439,2847100012.0
2005-06-20 20:25:00,1.54442,1.5448,1.54385,1.54427,5104800009.0
2005-06-20 20:30:00,1.5448,1.5448,1.54407,1.54433,2591800005.0
2005-06-20 20:35:00,1.54405,1.54437,1.54385,1.54391,5623400012.0
2005-06-20 20:40:00,1.5442,1.54425,1.54375,1.54375,4121400002.0
2005-06-20 20:45:00,1.5438,1.54411,1.54369,1.54376,4682900002.0
2005-06-20 20:50:00,1.54413,1.54413,1.54359,1.5438,6655600012.0
2005-06-20 20:55:00,1.54389,1.5442,1.54373,1.5442,6162000003.0
2005-06-20 21:00:00,1.5439,1.54408,1.5438,1.5438,3106199995.0
2005-06-20 21:05:00,1.544,1.54405,1.54357,1.54397,2472500005.0
2005-06-20 21:10:00,1.54368,1.54416,1.54357,1.54405,3495900012.0
2005-06-20 21:15:00,1.54404,1.54416,1.54364,1.54395,4020500016.0
2005-06-20 21:20:00,1.5444,1.5444,1.54349,1.544,5030699986.0
2005-06-20 21:25:00,1.544,1.54415,1.54362,1.54391,3503000004.0
2005-06-20 21:30:00,1.54398,1.54415,1.54372,1.5439,4465600009.0
2005-06-20 21:35:00,1.5439,1.54403,1.54377,1.5439,1698800011.0
2005-06-20 21:40:00,1.544,1.54405,1.5432,1.54369,4038400017.0
2005-06-20 21:45:00,1.54378,1.5439,1.54309,1.54357,5115599992.0
2005-06-20 21:50:00,1.54361,1.54395,1.54355,1.54376,3194000024.0
2005-06-20 21:55:00,1.5437,1.54385,1.54349,1.54371,3356699987.0
2005-06-20 22:00:00,1.5438,1.54388,1.54329,1.54381,3128400004.0
2005-06-20 22:05:00,1.54382,1.544,1.54369,1.54388,1934399997.0
2005-06-20 22:10:00,1.54405,1.54405,1.54378,1.54389,2008700003.0
2005-06-20 22:15:00,1.5438,1.54405,1.54372,1.544,1509299996.0
2005-06-20 22:20:00,1.54395,1.54408,1.54348,1.54384,2292500002.0
2005-06-20 22:25:00,1.54382,1.54423,1.54361,1.54411,2689899992.0
2005-06-20 22:30:00,1.5439,1.54415,1.54374,1.544,2064099998.0
2005-06-20 22:35:00,1.54418,1.54419,1.5435,1.54412,2776400004.0
2005-06-20 22:40:00,1.54406,1.54456,1.54338,1.54427,3456600009.0
2005-06-20 22:45:00,1.54437,1.54441,1.54395,1.54395,1905700001.0
2005-06-20 22:50:00,1.54399,1.54412,1.54365,1.54367,2093700004.0
2005-06-20 22:55:00,1.54383,1.54408,1.54361,1.54361,1365200001.0
2005-06-20 23:00:00,1.54363,1.54418,1.54352,1.54389,1743799994.0
2005-06-20 23:05:00,1.54365,1.54404,1.54343,1.54378,1726000004.0
2005-06-20 23:10:00,1.54384,1.54405,1.54356,1.54359,1320000004.0
2005-06-20 23:15:00,1.54391,1.54404,1.5435,1.54369,1552200003.0
2005-06-20 23:20:00,1.54412,1.54415,1.54387,1.54395,509299998.0
2005-06-20 23:25:00,1.54406,1.54415,1.54361,1.5441,880999997.0
2005-06-20 23:30:00,1.54407,1.54413,1.54345,1.54374,1507800004.0
2005-06-20 23:35:00,1.54396,1.54408,1.54345,1.54392,1215700003.0
2005-06-20 23:40:00,1.54405,1.54407,1.54371,1.54402,1245599988.0
2005-06-20 23:45:00,1.54388,1.54417,1.54364,1.54392,937300007.0
2005-06-20 23:50:00,1.5441,1.54452,1.54356,1.54356,988399996.0
2005-06-20 23:55:00,1.54403,1.54436,1.5436,1.54407,1216800007.0
2005-06-21 00:00:00,1.54421,1.54445,1.54368,1.54406,926000004.0
2005-06-21 00:05:00,1.54427,1.54445,1.54411,1.54416,546599993.0
2005-06-21 00:10:00,1.54428,1.54431,1.54389,1.54401,1227199998.0
2005-06-21 00:15:00,1.54383,1.54416,1.54368,1.54401,1454199995.0
2005-06-21 00:20:00,1.54398,1.54404,1.54365,1.54365,1251099989.0
2005-06-21 00:25:00,1.5438,1.54398,1.54369,1.5438,1080100005.0
2005-06-21 00:30:00,1.5435,1.54388,1.54333,1.5437,1438600002.0
2005-06-21 00:35:00,1.54362,1.54385,1.54317,1.5437,880599995.0
2005-06-21 00:40:00,1.54373,1.54387,1.54301,1.5437,1308500001.0
2005-06-21 00:45:00,1.54373,1.54392,1.54362,1.5438,1123100001.0
2005-06-21 00:50:00,1.54372,1.54385,1.54339,1.5437,1215100001.0
2005-06-21 00:55:00,1.54373,1.54399,1.54355,1.5437,1237200000.0
2005-06-21 01:00:00,1.54376,1.54406,1.54362,1.54379,1439600004.0
2005-06-21 01:05:00,1.54375,1.54394,1.54365,1.54372,1360900002.0
2005-06-21 01:10:00,1.54375,1.54383,1.54296,1.54355,1129000011.0
2005-06-21 01:15:00,1.54353,1.54353,1.54291,1.54341,1208900008.0
2005-06-21 01:20:00,1.54338,1.54352,1.5432,1.54343,915399993.0
2005-06-21 01:25:00,1.54338,1.54355,1.54309,1.54337,1179600007.0
2005-06-21 01:30:00,1.54333,1.54355,1.54294,1.54347,1327800001.0
2005-06-21 01:35:00,1.54335,1.54372,1.54335,1.54355,1312800009.0
2005-06-21 01:40:00,1.5436,1.54368,1.5434,1.5434,821300003.0
2005-06-21 01:45:00,1.5434,1.54345,1.54269,1.54323,1183100001.0
2005-06-21 01:50:00,1.5433,1.54334,1.54253,1.54279,1338700009.0
2005-06-21 01:55:00,1.54291,1.54297,1.54266,1.54292,865299999.0
2005-06-21 02:00:00,1.54293,1.54295,1.54259,1.54295,1442300007.0
2005-06-21 02:05:00,1.54293,1.54308,1.5427,1.54292,1039099998.0
2005-06-21 02:10:00,1.54293,1.54305,1.54245,1.54298,993100007.0
2005-06-21 02:15:00,1.54295,1.54303,1.54245,1.54293,776800004.0
2005-06-21 02:20:00,1.54282,1.54299,1.54271,1.54298,1359799998.0
2005-06-21 02:25:00,1.54289,1.54295,1.54237,1.54287,1382100010.0
2005-06-21 02:30:00,1.54263,1.54302,1.54263,1.54276,1149700006.0
2005-06-21 02:35:00,1.54289,1.54295,1.54266,1.5428,958100000.0
2005-06-21 02:40:00,1.54255,1.54304,1.54231,1.54304,1418800005.0
2005-06-21 02:45:00,1.54287,1.54299,1.54272,1.54276,873200001.0
2005-06-21 02:50:00,1.54298,1.54311,1.54239,1.54303,1067599996.0
2005-06-21 02:55:00,1.54295,1.54307,1.54275,1.54282,895600001.0
2005-06-21 03:00:00,1.5428,1.54303,1.54213,1.54294,1288300006.0
2005-06-21 03:05:00,1.5429,1.54305,1.5428,1.54285,859800000.0
2005-06-21 03:10:00,1.54298,1.54307,1.54231,1.543,1506300001.0
2005-06-21 03:15:00,1.54286,1.54307,1.54272,1.54298,858399998.0
2005-06-21 03:20:00,1.54298,1.54305,1.54227,1.54298,785099998.0
2005-06-21 03:25:00,1.5429,1.54307,1.54284,1.54299,307300001.0
2005-06-21 03:30:00,1.54282,1.54307,1.54276,1.54305,984500010.0
2005-06-21 03:35:00,1.543,1.54305,1.54241,1.54305,961799999.0
2005-06-21 03:40:00,1.54305,1.54305,1.54235,1.54298,1248599996.0
2005-06-21 03:45:00,1.54305,1.54305,1.54281,1.54288,1135500003.0
2005-06-21 03:50:00,1.5424,1.54307,1.54233,1.543,1310100002.0
2005-06-21 03:55:00,1.54275,1.54307,1.54275,1.54288,1057100009.0
2005-06-21 04:00:00,1.54315,1.54324,1.54294,1.54315,1103700000.0
2005-06-21 04:05:00,1.54311,1.54322,1.54239,1.54298,1197900001.0
2005-06-21 04:10:00,1.54268,1.54316,1.54253,1.543,786400004.0
2005-06-21 04:15:00,1.54313,1.54363,1.54293,1.54293,1323000016.0
2005-06-21 04:20:00,1.54307,1.54324,1.54283,1.54303,1607700005.0
2005-06-21 04:25:00,1.54318,1.54326,1.54293,1.54293,1393000011.0
2005-06-21 04:30:00,1.54296,1.54308,1.54212,1.54245,700600001.0
2005-06-21 04:35:00,1.543,1.54317,1.54282,1.5431,1299400006.0
2005-06-21 04:40:00,1.54312,1.54312,1.54228,1.543,1072100004.0
2005-06-21 04:45:00,1.54255,1.54307,1.54241,1.54288,1301100000.0
2005-06-21 04:50:00,1.54297,1.54317,1.54235,1.54297,968499999.0
2005-06-21 04:55:00,1.54292,1.54318,1.54239,1.5431,1546300014.0
2005-06-21 05:00:00,1.5431,1.54327,1.54266,1.5431,1228100001.0
2005-06-21 05:05:00,1.5431,1.54315,1.54245,1.54307,1115299999.0
2005-06-21 05:10:00,1.5431,1.54317,1.54245,1.543,1198899995.0
2005-06-21 05:15:00,1.54307,1.54319,1.54258,1.54303,493799998.0
2005-06-21 05:20:00,1.54304,1.54321,1.54269,1.54292,1166800004.0
2005-06-21 05:25:00,1.54297,1.54305,1.5423,1.54305,796100001.0
2005-06-21 05:30:00,1.5429,1.54311,1.54279,1.54305,1239500005.0
2005-06-21 05:35:00,1.5429,1.54307,1.54273,1.54278,1173300006.0
2005-06-21 05:40:00,1.54286,1.54307,1.54236,1.54245,683100000.0
2005-06-21 05:45:00,1.54291,1.54307,1.54227,1.54292,1387700010.0
2005-06-21 05:50:00,1.54302,1.54302,1.54271,1.54284,1816100005.0
2005-06-21 05:55:00,1.54291,1.5431,1.54272,1.5429,1360099989.0
2005-06-21 06:00:00,1.54287,1.54297,1.54265,1.54282,1366500003.0
2005-06-21 06:05:00,1.54279,1.54303,1.54262,1.54285,1655400002.0
2005-06-21 06:10:00,1.54278,1.54298,1.54221,1.5426,1370200000.0
2005-06-21 06:15:00,1.54294,1.543,1.54208,1.54276,1834099990.0
2005-06-21 06:20:00,1.54278,1.54292,1.54254,1.54277,1311500005.0
2005-06-21 06:25:00,1.54276,1.54295,1.54257,1.54277,1262600006.0
2005-06-21 06:30:00,1.54264,1.54296,1.54208,1.54295,737500005.0
2005-06-21 06:35:00,1.54288,1.54297,1.54267,1.54278,770899996.0
2005-06-21 06:40:00,1.54287,1.54295,1.54219,1.5428,1422600010.0
2005-06-21 06:45:00,1.54277,1.54301,1.54248,1.54289,1163199999.0
2005-06-21 06:50:00,1.54287,1.54302,1.54239,1.54279,1416399992.0
2005-06-21 06:55:00,1.54288,1.54295,1.54228,1.54264,1500000002.0
2005-06-21 07:00:00,1.54267,1.54293,1.54257,1.54283,1347200001.0
2005-06-21 07:05:00,1.54288,1.54305,1.5427,1.54271,891900008.0
2005-06-21 07:10:00,1.54291,1.54313,1.54263,1.54285,1142599996.0
2005-06-21 07:15:00,1.54273,1.54296,1.54261,1.54274,927700006.0
2005-06-21 07:20:00,1.54277,1.54303,1.54269,1.54286,1391000008.0
2005-06-21 07:25:00,1.54284,1.54302,1.54272,1.543,1186199994.0
2005-06-21 07:30:00,1.54298,1.54307,1.54276,1.54284,1077199999.0
2005-06-21 07:35:00,1.54293,1.54311,1.54275,1.54304,894599992.0
2005-06-21 07:40:00,1.54289,1.54318,1.54268,1.54282,1210600007.0
2005-06-21 07:45:00,1.54295,1.54295,1.54217,1.54281,1591500006.0
2005-06-21 07:50:00,1.5427,1.543,1.54248,1.54282,1117199996.0
2005-06-21 07:55:00,1.54224,1.54295,1.54218,1.5429,1038700004.0
2005-06-21 08:00:00,1.54283,1.54293,1.54226,1.5429,1231099998.0
2005-06-21 08:05:00,1.54273,1.54301,1.54221,1.54267,1582299995.0
2005-06-21 08:10:00,1.54278,1.54314,1.54258,1.54283,1146699994.0
2005-06-21 08:15:00,1.54274,1.54303,1.54263,1.54277,760499997.0
2005-06-21 08:20:00,1.54273,1.54281,1.54229,1.54242,1234400010.0
2005-06-21 08:25:00,1.54248,1.54275,1.54225,1.54265,1323400002.0
2005-06-21 08:30:00,1.54257,1.54289,1.54234,1.5428,874799999.0
2005-06-21 08:35:00,1.54298,1.54303,1.54246,1.54261,1321400005.0
2005-06-21 08:40:00,1.54283,1.54312,1.54236,1.54304,980700007.0
2005-06-21 08:45:00,1.54306,1.54322,1.54279,1.54296,1167100004.0
2005-06-21 08:50:00,1.54312,1.54325,1.54296,1.54317,930499996.0
2005-06-21 08:55:00,1.54325,1.54325,1.54288,1.54311,377699997.0
2005-06-21 09:00:00,1.54304,1.54313,1.5428,1.54298,1078400008.0
2005-06-21 09:05:00,1.54291,1.54305,1.5427,1.543,1140500004.0
2005-06-21 09:10:00,1.54285,1.54309,1.54281,1.54298,1155800001.0
2005-06-21 09:15:00,1.54308,1.54311,1.54213,1.54217,642100008.0
2005-06-21 09:20:00,1.54215,1.54228,1.54186,1.54205,1410599998.0
2005-06-21 09:25:00,1.5421,1.5422,1.54175,1.54192,1322800008.0
2005-06-21 09:30:00,1.54195,1.542,1.54173,1.54189,1213300004.0
2005-06-21 09:35:00,1.54177,1.54211,1.54149,1.54154,976600003.0
2005-06-21 09:40:00,1.54148,1.5417,1.54123,1.54123,1100500003.0
2005-06-21 09:45:00,1.54127,1.54141,1.54098,1.54103,1734500002.0
2005-06-21 09:50:00,1.54127,1.54143,1.54106,1.54119,1624100017.0
2005-06-21 09:55:00,1.54095,1.54125,1.54079,1.54107,1075099999.0
2005-06-21 10:00:00,1.54113,1.54137,1.54093,1.54131,1322499998.0
2005-06-21 10:05:00,1.54117,1.54143,1.54107,1.54131,1724700013.0
2005-06-21 10:10:00,1.54122,1.54149,1.54116,1.54147,1064699999.0
2005-06-21 10:15:00,1.54139,1.54156,1.54125,1.54138,1275299999.0
2005-06-21 10:20:00,1.54139,1.54163,1.54127,1.54147,1291300009.0
2005-06-21 10:25:00,1.54162,1.54173,1.54121,1.5415,1315299995.0
2005-06-21 10:30:00,1.54142,1.54191,1.54136,1.54164,1105200001.0
2005-06-21 10:35:00,1.54166,1.54221,1.54151,1.54212,1389000013.0
2005-06-21 10:40:00,1.54215,1.54254,1.54168,1.54242,1526600003.0
2005-06-21 10:45:00,1.54243,1.54243,1.5421,1.54219,1038600000.0
2005-06-21 10:50:00,1.54226,1.54243,1.54196,1.54237,1482900000.0
2005-06-21 10:55:00,1.54218,1.54292,1.54218,1.54274,1580100007.0
2005-06-21 11:00:00,1.5431,1.54337,1.54223,1.54239,1528499999.0
2005-06-21 11:05:00,1.54267,1.54267,1.54201,1.54226,1198699997.0
2005-06-21 11:10:00,1.54228,1.54242,1.54203,1.54231,1101700003.0
2005-06-21 11:15:00,1.54233,1.54241,1.5421,1.54232,1318000001.0
2005-06-21 11:20:00,1.54232,1.54258,1.54209,1.54246,1762200001.0
2005-06-21 11:25:00,1.54264,1.54317,1.54259,1.54268,1349400002.0
2005-06-21 11:30:00,1.5428,1.54313,1.54262,1.54293,1938000006.0
2005-06-21 11:35:00,1.54292,1.54307,1.54263,1.54288,1551100006.0
2005-06-21 11:40:00,1.54275,1.54299,1.54261,1.54282,2020999998.0
2005-06-21 11:45:00,1.54272,1.54292,1.54244,1.54254,1115000006.0
2005-06-21 11:50:00,1.54254,1.54281,1.54233,1.54251,1717700004.0
2005-06-21 11:55:00,1.54248,1.54281,1.54245,1.54252,1566900008.0
2005-06-21 12:00:00,1.54257,1.54265,1.54226,1.54247,1571400012.0
2005-06-21 12:05:00,1.54248,1.54278,1.54237,1.54269,1256600006.0
2005-06-21 12:10:00,1.54276,1.5431,1.54253,1.54268,1235599997.0
2005-06-21 12:15:00,1.54267,1.54269,1.54204,1.54212,1328499998.0
2005-06-21 12:20:00,1.54228,1.54247,1.54217,1.54233,1159100004.0
2005-06-21 12:25:00,1.54233,1.54249,1.54215,1.54215,1661800009.0
2005-06-21 12:30:00,1.5423,1.54267,1.54211,1.54255,1199700003.0
2005-06-21 12:35:00,1.54258,1.54281,1.54246,1.54254,1436499990.0
2005-06-21 12:40:00,1.54285,1.54289,1.5424,1.54271,1125200005.0
2005-06-21 12:45:00,1.54272,1.54302,1.54266,1.54293,1059199999.0
2005-06-21 12:50:00,1.54284,1.5431,1.5426,1.54276,1590299999.0
2005-06-21 12:55:00,1.54298,1.5431,1.54275,1.543,1297400003.0
2005-06-21 13:00:00,1.54301,1.54327,1.54268,1.54299,1467199991.0
2005-06-21 13:05:00,1.54305,1.54321,1.54268,1.54282,1181500005.0
2005-06-21 13:10:00,1.54276,1.54316,1.54275,1.54308,807399999.0
2005-06-21 13:15:00,1.54307,1.54334,1.54288,1.54315,1448400000.0
2005-06-21 13:20:00,1.54327,1.54333,1.54266,1.54288,1186799994.0
2005-06-21 13:25:00,1.54255,1.54297,1.54233,1.5428,1567900007.0
2005-06-21 13:30:00,1.54289,1.54294,1.54266,1.54281,1372499993.0
2005-06-21 13:35:00,1.5427,1.54295,1.54252,1.54257,1047800004.0
2005-06-21 13:40:00,1.5428,1.5428,1.54238,1.54261,1276900008.0
2005-06-21 13:45:00,1.54265,1.54289,1.54228,1.54254,1254700007.0
2005-06-21 13:50:00,1.5426,1.54268,1.54227,1.54248,1395699997.0
2005-06-21 13:55:00,1.54244,1.54267,1.54231,1.54254,1331099994.0
2005-06-21 14:00:00,1.54248,1.54254,1.54187,1.54232,1390800006.0
2005-06-21 14:05:00,1.54238,1.54242,1.54214,1.54224,1322100005.0
2005-06-21 14:10:00,1.54228,1.54251,1.542,1.5421,1435900002.0
2005-06-21 14:15:00,1.54215,1.54232,1.54187,1.54196,1558900004.0
2005-06-21 14:20:00,1.54202,1.54214,1.54173,1.542,1815899993.0
2005-06-21 14:25:00,1.54196,1.54202,1.54156,1.54193,988300000.0
2005-06-21 14:30:00,1.5419,1.54232,1.54168,1.54217,1527900008.0
2005-06-21 14:35:00,1.5423,1.54232,1.54192,1.54192,1788700006.0
2005-06-21 14:40:00,1.54188,1.54209,1.54177,1.54194,1570199998.0
2005-06-21 14:45:00,1.5417,1.54201,1.54143,1.54159,1488599997.0
2005-06-21 14:50:00,1.54166,1.54191,1.5414,1.54153,1247200008.0
2005-06-21 14:55:00,1.54144,1.54192,1.5413,1.54157,905099996.0
2005-06-21 15:00:00,1.5416,1.54184,1.54145,1.54171,1927800006.0
2005-06-21 15:05:00,1.54163,1.54195,1.54141,1.54166,1365399998.0
2005-06-21 15:10:00,1.54153,1.54181,1.54135,1.54143,1051600009.0
2005-06-21 15:15:00,1.54144,1.54182,1.5414,1.54156,1526300003.0
2005-06-21 15:20:00,1.54159,1.54176,1.54133,1.54152,1559800006.0
2005-06-21 15:25:00,1.5416,1.54192,1.54145,1.54162,1067100006.0
2005-06-21 15:30:00,1.54185,1.54225,1.54163,1.54212,1363200008.0
2005-06-21 15:35:00,1.54215,1.54223,1.54182,1.54182,1111800002.0
2005-06-21 15:40:00,1.54187,1.54212,1.5417,1.54192,1212500003.0
2005-06-21 15:45:00,1.5418,1.54222,1.54171,1.54205,1801600005.0
2005-06-21 15:50:00,1.54186,1.54205,1.54173,1.54197,909899998.0
2005-06-21 15:55:00,1.54195,1.54242,1.54183,1.54227,1393400007.0
2005-06-21 16:00:00,1.54233,1.54248,1.54171,1.54196,1593700010.0
2005-06-21 16:05:00,1.54205,1.54239,1.54196,1.54227,1036999995.0
2005-06-21 16:10:00,1.54237,1.54251,1.5421,1.54247,1501100002.0
2005-06-21 16:15:00,1.54226,1.54248,1.54172,1.54183,1358499995.0
2005-06-21 16:20:00,1.54178,1.54193,1.54154,1.54168,1246500000.0
2005-06-21 16:25:00,1.54184,1.54189,1.54116,1.54178,1135899996.0
2005-06-21 16:30:00,1.54159,1.54218,1.54133,1.54218,1194200001.0
2005-06-21 16:35:00,1.54204,1.54216,1.54167,1.54186,1199399990.0
2005-06-21 16:40:00,1.54188,1.54212,1.54142,1.54181,1353100005.0
2005-06-21 16:45:00,1.54171,1.54198,1.54162,1.5418,1250900004.0
2005-06-21 16:50:00,1.54174,1.54184,1.54135,1.54155,1109200002.0
2005-06-21 16:55:00,1.54155,1.54174,1.54109,1.5413,1257400002.0
2005-06-21 17:00:00,1.54118,1.54145,1.54095,1.54111,1216100005.0
2005-06-21 17:05:00,1.54142,1.5415,1.54113,1.54128,1583900007.0
2005-06-21 17:10:00,1.5413,1.54148,1.54096,1.54113,1069900006.0
2005-06-21 17:15:00,1.54105,1.54119,1.54046,1.54057,1745500019.0
2005-06-21 17:20:00,1.54058,1.54074,1.54047,1.54072,1225699999.0
2005-06-21 17:25:00,1.5407,1.5411,1.54066,1.54091,1403500004.0
2005-06-21 17:30:00,1.54067,1.54087,1.54046,1.54063,1111799994.0
2005-06-21 17:35:00,1.54054,1.54078,1.54026,1.54052,1285200001.0
2005-06-21 17:40:00,1.54043,1.541,1.54043,1.54079,1251599993.0
2005-06-21 17:45:00,1.54067,1.54072,1.54032,1.54052,1390399997.0
2005-06-21 17:50:00,1.54045,1.54109,1.54037,1.54098,1166200002.0
2005-06-21 17:55:00,1.54096,1.54111,1.54076,1.541,1611099997.0
2005-06-21 18:00:00,1.54096,1.5415,1.54096,1.5413,8237900017.0
2005-06-21 18:05:00,1.5414,1.5415,1.54083,1.54111,9928500015.0
2005-06-21 18:10:00,1.5412,1.5415,1.54098,1.5413,6597699999.0
2005-06-21 18:15:00,1.54132,1.5415,1.54093,1.54114,7464200014.0
2005-06-21 18:20:00,1.54132,1.5415,1.54115,1.5413,5251600006.0
2005-06-21 18:25:00,1.5414,1.5414,1.54101,1.5411,7060800011.0
2005-06-21 18:30:00,1.54116,1.5414,1.54087,1.5413,6231999997.0
2005-06-21 18:35:00,1.5414,1.5415,1.54078,1.54105,8051599987.0
2005-06-21 18:40:00,1.5411,1.5413,1.54053,1.54068,4502800005.0
2005-06-21 18:45:00,1.54088,1.54096,1.54043,1.54065,2429800006.0
2005-06-21 18:50:00,1.54061,1.541,1.54054,1.54075,5019200010.0
2005-06-21 18:55:00,1.5408,1.5409,1.54056,1.54075,6135799984.0
2005-06-21 19:00:00,1.54088,1.54126,1.54071,1.54106,2568300005.0
2005-06-21 19:05:00,1.54117,1.5413,1.54024,1.54058,6591199996.0
2005-06-21 19:10:00,1.54071,1.54126,1.54026,1.54086,3820700007.0
2005-06-21 19:15:00,1.54079,1.54088,1.54045,1.54083,4835800006.0
2005-06-21 19:20:00,1.54076,1.54083,1.5403,1.54062,3268700007.0
2005-06-21 19:25:00,1.5406,1.54079,1.54036,1.54052,5356900010.0
2005-06-21 19:30:00,1.5408,1.54112,1.54042,1.5406,6034500001.0
2005-06-21 19:35:00,1.54068,1.54095,1.54037,1.54057,3970800012.0
2005-06-21 19:40:00,1.54067,1.5407,1.5404,1.54051,3416200000.0
2005-06-21 19:45:00,1.54051,1.54092,1.54039,1.54068,3221000007.0
2005-06-21 19:50:00,1.54054,1.54075,1.5404,1.5406,2023900003.0
2005-06-21 19:55:00,1.5406,1.54072,1.54039,1.54056,5827799993.0
2005-06-21 20:00:00,1.54072,1.54118,1.54059,1.54078,2226200011.0
2005-06-21 20:05:00,1.54073,1.54094,1.54067,1.54078,2708900000.0
2005-06-21 20:10:00,1.54081,1.54091,1.54058,1.54083,3958700010.0
2005-06-21 20:15:00,1.54071,1.54087,1.54069,1.5408,1849199995.0
2005-06-21 20:20:00,1.5411,1.5411,1.54066,1.54092,3792700001.0
2005-06-21 20:25:00,1.5409,1.5411,1.54044,1.54075,4948299995.0
2005-06-21 20:30:00,1.5411,1.5414,1.54065,1.5407,5350199997.0
2005-06-21 20:35:00,1.54069,1.54117,1.54065,1.5411,5237200004.0
2005-06-21 20:40:00,1.54114,1.54146,1.54091,1.54116,4117599998.0
2005-06-21 20:45:00,1.54117,1.54143,1.54105,1.54128,4159200005.0
2005-06-21 20:50:00,1.54135,1.54142,1.54108,1.54115,5838100020.0
2005-06-21 20:55:00,1.54104,1.5414,1.54104,1.5413,2168600006.0
2005-06-21 21:00:00,1.5412,1.5414,1.54095,1.54113,6097999992.0
2005-06-21 21:05:00,1.5411,1.54144,1.54097,1.54116,2696500008.0
2005-06-21 21:10:00,1.54126,1.54144,1.54113,1.54135,3545300004.0
2005-06-21 21:15:00,1.54135,1.54135,1.541,1.5411,4090200008.0
2005-06-21 21:20:00,1.5415,1.54155,1.54123,1.54136,5274500032.0
2005-06-21 21:25:00,1.54139,1.54162,1.5412,1.54136,3895300010.0
2005-06-21 21:30:00,1.54146,1.54158,1.54113,1.5414,4494000016.0
2005-06-21 21:35:00,1.54142,1.54164,1.54115,1.54147,2306700020.0
2005-06-21 21:40:00,1.54148,1.54162,1.54094,1.54123,4181300004.0
2005-06-21 21:45:00,1.54107,1.54165,1.54102,1.54134,4719599998.0
2005-06-21 21:50:00,1.54135,1.54173,1.54107,1.54138,2716100001.0
2005-06-21 21:55:00,1.54132,1.54159,1.54086,1.5413,3474500001.0
2005-06-21 22:00:00,1.5413,1.54148,1.54081,1.54141,2984300009.0
2005-06-21 22:05:00,1.54142,1.54147,1.54111,1.5412,1915199996.0
2005-06-21 22:10:00,1.54133,1.54146,1.54109,1.54129,1800700006.0
2005-06-21 22:15:00,1.54122,1.54174,1.54116,1.54158,1627100004.0
2005-06-21 22:20:00,1.54147,1.54179,1.5413,1.54137,1940200012.0
2005-06-21 22:25:00,1.54157,1.54157,1.541,1.54148,3398400009.0
2005-06-21 22:30:00,1.54122,1.54175,1.54121,1.54156,2016300001.0
2005-06-21 22:35:00,1.54171,1.54171,1.54121,1.54132,2685500015.0
2005-06-21 22:40:00,1.54128,1.5421,1.54122,1.5417,3241999997.0
2005-06-21 22:45:00,1.54175,1.54227,1.54159,1.5417,1708900006.0
2005-06-21 22:50:00,1.54186,1.54186,1.54134,1.54144,1827999998.0
2005-06-21 22:55:00,1.54168,1.54185,1.5413,1.5413,1272899994.0
2005-06-21 23:00:00,1.54165,1.54221,1.5411,1.54157,1897699998.0
2005-06-21 23:05:00,1.542,1.54233,1.54155,1.54176,1622599990.0
2005-06-21 23:10:00,1.54168,1.54213,1.54137,1.54173,1653999997.0
2005-06-21 23:15:00,1.54197,1.54197,1.54109,1.54135,1782800012.0
2005-06-21 23:20:00,1.54115,1.54172,1.54102,1.54147,1707800003.0
2005-06-21 23:25:00,1.54118,1.5417,1.54115,1.54144,989900005.0
2005-06-21 23:30:00,1.54152,1.54152,1.54107,1.5414,1062099986.0
2005-06-21 23:35:00,1.54137,1.54175,1.54126,1.54165,1090200002.0
2005-06-21 23:40:00,1.54147,1.54155,1.54065,1.54072,1079700004.0
2005-06-21 23:45:00,1.54111,1.54127,1.54079,1.54079,771000001.0
2005-06-21 23:50:00,1.54101,1.54121,1.54073,1.54073,1306600002.0
2005-06-21 23:55:00,1.541,1.5411,1.54081,1.54098,534899992.0
2005-06-22 00:00:00,1.54102,1.54149,1.54098,1.54129,784000003.0
2005-06-22 00:05:00,1.54123,1.54155,1.54089,1.54103,864699999.0
2005-06-22 00:10:00,1.5411,1.5413,1.54078,1.54102,1030399997.0
2005-06-22 00:15:00,1.54095,1.54142,1.54081,1.54086,1143699994.0
2005-06-22 00:20:00,1.54108,1.54131,1.54081,1.54102,1396900002.0
2005-06-22 00:25:00,1.54116,1.54138,1.54084,1.54091,1219900001.0
2005-06-22 00:30:00,1.54103,1.54103,1.54074,1.5408,1013999998.0
2005-06-22 00:35:00,1.54086,1.54126,1.54066,1.5409,946300000.0
2005-06-22 00:40:00,1.54099,1.5414,1.54081,1.54108,1435700009.0
2005-06-22 00:45:00,1.54103,1.54115,1.54091,1.54096,997100008.0
2005-06-22 00:50:00,1.54088,1.54134,1.54079,1.54104,1493500001.0
2005-06-22 00:55:00,1.541,1.54117,1.5408,1.54113,1307699997.0
2005-06-22 01:00:00,1.54102,1.54161,1.54096,1.54107,1489599990.0
2005-06-22 01:05:00,1.54097,1.54145,1.54097,1.54127,1267300004.0
2005-06-22 01:10:00,1.54122,1.54166,1.54093,1.54119,1049800000.0
2005-06-22 01:15:00,1.54105,1.5414,1.54072,1.54108,1399200000.0
2005-06-22 01:20:00,1.54128,1.54146,1.54091,1.54146,823500001.0
2005-06-22 01:25:00,1.5409,1.54132,1.5409,1.54101,760900003.0
2005-06-22 01:30:00,1.54132,1.5416,1.54092,1.5414,1227500000.0
2005-06-22 01:35:00,1.54134,1.5417,1.54112,1.54144,1527400000.0
2005-06-22 01:40:00,1.54148,1.54175,1.54123,1.54139,1169999995.0
2005-06-22 01:45:00,1.54124,1.54157,1.54122,1.54139,1123200000.0
2005-06-22 01:50:00,1.5414,1.54156,1.54101,1.54118,881199997.0
2005-06-22 01:55:00,1.54128,1.54164,1.54104,1.54161,1410700000.0
2005-06-22 02:00:00,1.5416,1.54193,1.54138,1.54187,1128700003.0
2005-06-22 02:05:00,1.54173,1.54205,1.54153,1.54193,1370699997.0
2005-06-22 02:10:00,1.5419,1.54199,1.5417,1.54192,741300003.0
2005-06-22 02:15:00,1.54187,1.54228,1.5417,1.5418,819700004.0
2005-06-22 02:20:00,1.5419,1.54213,1.54171,1.54198,1499000007.0
2005-06-22 02:25:00,1.54204,1.54231,1.54171,1.54193,1464800011.0
2005-06-22 02:30:00,1.54164,1.54223,1.54145,1.54181,1387900002.0
2005-06-22 02:35:00,1.5423,1.54248,1.54209,1.5423,1365500002.0
2005-06-22 02:40:00,1.54233,1.54245,1.54209,1.54219,1318599988.0
2005-06-22 02:45:00,1.5422,1.54228,1.54196,1.54206,875300005.0
2005-06-22 02:50:00,1.54221,1.54262,1.54214,1.54258,1415800003.0
2005-06-22 02:55:00,1.54227,1.54249,1.54217,1.54218,1093400005.0
2005-06-22 03:00:00,1.54225,1.54262,1.54193,1.54214,1771300001.0
2005-06-22 03:05:00,1.5422,1.54237,1.54209,1.54218,1210200010.0
2005-06-22 03:10:00,1.54209,1.54243,1.54197,1.54228,1393699993.0
2005-06-22 03:15:00,1.54213,1.54238,1.54203,1.54213,1346000007.0
2005-06-22 03:20:00,1.54217,1.54265,1.54206,1.54261,972100004.0
2005-06-22 03:25:00,1.54253,1.54254,1.54203,1.54239,1254600009.0
2005-06-22 03:30:00,1.54236,1.54268,1.54184,1.5421,1433900004.0
2005-06-22 03:35:00,1.54222,1.54247,1.54193,1.54207,1459600007.0
2005-06-22 03:40:00,1.54225,1.54238,1.54194,1.54226,1494999999.0
2005-06-22 03:45:00,1.54235,1.54235,1.54209,1.54216,1543200004.0
2005-06-22 03:50:00,1.54222,1.54228,1.54195,1.54219,1288700004.0
2005-06-22 03:55:00,1.54185,1.54226,1.54174,1.54182,1156199996.0
2005-06-22 04:00:00,1.54173,1.54189,1.54135,1.54161,1582899994.0
2005-06-22 04:05:00,1.54162,1.54213,1.54123,1.54164,1815800011.0
2005-06-22 04:10:00,1.5416,1.54184,1.54138,1.5417,807500003.0
2005-06-22 04:15:00,1.54178,1.54201,1.54121,1.54135,1199400008.0
2005-06-22 04:20:00,1.54173,1.54189,1.54136,1.54146,1205799999.0
2005-06-22 04:25:00,1.54167,1.54185,1.54146,1.54175,973200008.0
2005-06-22 04:30:00,1.54173,1.54191,1.54116,1.54146,853399995.0
2005-06-22 04:35:00,1.54179,1.54208,1.54157,1.54169,1183400000.0
2005-06-22 04:40:00,1.54177,1.54222,1.54164,1.54201,1332700005.0
2005-06-22 04:45:00,1.54202,1.54216,1.54178,1.54196,1134200006.0
2005-06-22 04:50:00,1.54193,1.54212,1.54174,1.54184,681900004.0
2005-06-22 04:55:00,1.54182,1.54209,1.54182,1.54201,1012700002.0
2005-06-22 05:00:00,1.54193,1.54265,1.54193,1.54258,1132199993.0
2005-06-22 05:05:00,1.54252,1.5427,1.5422,1.54233,1144899987.0
2005-06-22 05:10:00,1.54236,1.54268,1.54223,1.5425,1431599998.0
2005-06-22 05:15:00,1.54268,1.54277,1.54224,1.54236,938800003.0
2005-06-22 05:20:00,1.54237,1.5428,1.54199,1.5426,1440199991.0
2005-06-22 05:25:00,1.54256,1.54265,1.54218,1.54265,1105199997.0
2005-06-22 05:30:00,1.54246,1.54271,1.54238,1.54265,1356900014.0
2005-06-22 05:35:00,1.54247,1.54265,1.54229,1.54255,1018900000.0
2005-06-22 05:40:00,1.54257,1.54268,1.54238,1.54248,618500002.0
2005-06-22 05:45:00,1.54259,1.54268,1.54218,1.54252,1705500007.0
2005-06-22 05:50:00,1.54257,1.54276,1.54244,1.5425,1678900006.0
2005-06-22 05:55:00,1.54248,1.54291,1.54242,1.54269,1356000005.0
2005-06-22 06:00:00,1.54258,1.54278,1.54217,1.54234,1298600006.0
2005-06-22 06:05:00,1.54258,1.54277,1.54223,1.54255,1486300003.0
2005-06-22 06:10:00,1.54237,1.54283,1.54225,1.54269,1460700000.0
2005-06-22 06:15:00,1.54252,1.54284,1.5423,1.54233,1285800004.0
2005-06-22 06:20:00,1.54253,1.54274,1.54196,1.54246,1637500012.0
2005-06-22 06:25:00,1.54253,1.54268,1.54236,1.54258,1042100005.0
2005-06-22 06:30:00,1.54258,1.54288,1.54225,1.54258,997900006.0
2005-06-22 06:35:00,1.5426,1.5427,1.54233,1.5426,840900005.0
2005-06-22 06:40:00,1.54247,1.54283,1.54234,1.54264,1413400009.0
2005-06-22 06:45:00,1.54266,1.54275,1.54242,1.54247,1437499992.0
2005-06-22 06:50:00,1.54241,1.54293,1.54238,1.5427,1652099998.0
2005-06-22 06:55:00,1.54273,1.54278,1.54239,1.54272,1495700000.0
2005-06-22 07:00:00,1.54254,1.54286,1.54229,1.54256,1534500000.0
2005-06-22 07:05:00,1.54242,1.5427,1.54222,1.54255,1265500003.0
2005-06-22 07:10:00,1.54243,1.54266,1.54234,1.54255,962799993.0
2005-06-22 07:15:00,1.5425,1.5426,1.54216,1.54252,1185800001.0
2005-06-22 07:20:00,1.54251,1.54254,1.54196,1.54196,1196200010.0
2005-06-22 07:25:00,1.54197,1.54239,1.54156,1.54228,1567500007.0
2005-06-22 07:30:00,1.54198,1.54245,1.5418,1.54222,1339000004.0
2005-06-22 07:35:00,1.54228,1.54239,1.54216,1.54227,388000001.0
2005-06-22 07:40:00,1.54237,1.54243,1.54201,1.5422,1233100003.0
2005-06-22 07:45:00,1.54238,1.54255,1.54223,1.54239,1217399999.0
2005-06-22 07:50:00,1.5424,1.5426,1.54225,1.54252,1088299996.0
2005-06-22 07:55:00,1.54225,1.54254,1.54225,1.54228,1025600006.0
2005-06-22 08:00:00,1.54235,1.54284,1.54221,1.5427,1507800002.0
2005-06-22 08:05:00,1.5427,1.54309,1.54267,1.54286,970300004.0
2005-06-22 08:10:00,1.54287,1.54311,1.5427,1.5427,1504800015.0
2005-06-22 08:15:00,1.54302,1.54313,1.54287,1.543,883200001.0
2005-06-22 08:20:00,1.54292,1.54323,1.54274,1.54298,970100006.0
2005-06-22 08:25:00,1.54318,1.54323,1.54268,1.54286,1354100004.0
2005-06-22 08:30:00,1.5429,1.54328,1.54285,1.5431,1385099998.0
2005-06-22 08:35:00,1.54282,1.54295,1.54219,1.5423,1584300018.0
2005-06-22 08:40:00,1.54229,1.54246,1.54211,1.5423,1399199993.0
2005-06-22 08:45:00,1.54233,1.54242,1.542,1.54218,1476700008.0
2005-06-22 08:50:00,1.54224,1.54224,1.54157,1.54157,1054600001.0
2005-06-22 08:55:00,1.54167,1.54167,1.54114,1.54138,1247099995.0
2005-06-22 09:00:00,1.54129,1.5415,1.54077,1.54103,1193900009.0
2005-06-22 09:05:00,1.54097,1.5411,1.54081,1.54097,1293800006.0
2005-06-22 09:10:00,1.54114,1.5412,1.54087,1.54096,1148600006.0
2005-06-22 09:15:00,1.54101,1.54115,1.5405,1.54069,1424899997.0
2005-06-22 09:20:00,1.54081,1.54082,1.54049,1.54073,1554700003.0
2005-06-22 09:25:00,1.54067,1.54075,1.54033,1.54058,1229500003.0
2005-06-22 09:30:00,1.5407,1.54071,1.54032,1.54032,1069899999.0
2005-06-22 09:35:00,1.54048,1.5407,1.54013,1.5405,1420900007.0
2005-06-22 09:40:00,1.54052,1.54073,1.54035,1.54052,1353500003.0
2005-06-22 09:45:00,1.5406,1.54071,1.54034,1.54043,1610100015.0
2005-06-22 09:50:00,1.5404,1.54061,1.5395,1.53977,1167499996.0
2005-06-22 09:55:00,1.53992,1.54013,1.53938,1.53944,1014100007.0
2005-06-22 10:00:00,1.53951,1.53969,1.53918,1.53935,1393700004.0
2005-06-22 10:05:00,1.53929,1.53938,1.53885,1.5392,1549399999.0
2005-06-22 10:10:00,1.53934,1.53953,1.53921,1.53943,1351600001.0
2005-06-22 10:15:00,1.53945,1.53952,1.53915,1.53942,1267400001.0
2005-06-22 10:20:00,1.53925,1.53943,1.53887,1.53913,1527600000.0
2005-06-22 10:25:00,1.53905,1.53936,1.5388,1.53927,1694499997.0
2005-06-22 10:30:00,1.53916,1.53954,1.53895,1.53933,1728100003.0
2005-06-22 10:35:00,1.53963,1.53975,1.53926,1.53952,1490700004.0
2005-06-22 10:40:00,1.53928,1.5396,1.53887,1.53918,1772899998.0
2005-06-22 10:45:00,1.53921,1.53978,1.5391,1.53959,1532699997.0
2005-06-22 10:50:00,1.53953,1.54009,1.53936,1.54007,1697399996.0
2005-06-22 10:55:00,1.54012,1.54018,1.5398,1.54006,1401000004.0
2005-06-22 11:00:00,1.54012,1.54015,1.53983,1.54011,981599993.0
2005-06-22 11:05:00,1.54003,1.54003,1.53915,1.53941,1041500003.0
2005-06-22 11:10:00,1.53943,1.53977,1.53919,1.53967,1615800002.0
2005-06-22 11:15:00,1.53956,1.54032,1.53935,1.54021,1183099997.0
2005-06-22 11:20:00,1.54029,1.54044,1.54009,1.54009,1690600001.0
2005-06-22 11:25:00,1.53993,1.54042,1.53973,1.54023,1323000000.0
2005-06-22 11:30:00,1.54038,1.54062,1.54025,1.54044,1945300001.0
2005-06-22 11:35:00,1.5404,1.54063,1.54035,1.54041,1652700011.0
2005-06-22 11:40:00,1.54033,1.54077,1.54033,1.5405,1818999994.0
2005-06-22 11:45:00,1.54053,1.54072,1.54007,1.54029,1138600010.0
2005-06-22 11:50:00,1.54021,1.54053,1.53998,1.54031,1667399998.0
2005-06-22 11:55:00,1.54044,1.54065,1.54027,1.54042,1238499993.0
2005-06-22 12:00:00,1.54055,1.54058,1.54022,1.54032,1580300015.0
2005-06-22 12:05:00,1.54045,1.54067,1.54031,1.54058,1091899989.0
2005-06-22 12:10:00,1.54055,1.54074,1.54034,1.5405,1365400010.0
2005-06-22 12:15:00,1.54063,1.54075,1.54039,1.54075,1193099995.0
2005-06-22 12:20:00,1.54066,1.54075,1.5404,1.54075,1291600007.0
2005-06-22 12:25:00,1.54066,1.54074,1.54001,1.54001,1593399995.0
2005-06-22 12:30:00,1.54014,1.54033,1.54003,1.54014,1222199999.0
2005-06-22 12:35:00,1.53998,1.54044,1.53998,1.54027,1296500001.0
2005-06-22 12:40:00,1.54038,1.54073,1.54024,1.54057,1425599993.0
2005-06-22 12:45:00,1.54056,1.54085,1.54042,1.5408,1088900002.0
2005-06-22 12:50:00,1.54078,1.54095,1.54041,1.54059,1557899999.0
2005-06-22 12:55:00,1.54065,1.54065,1.53987,1.54004,1584399996.0
2005-06-22 13:00:00,1.53989,1.54024,1.53985,1.54009,1045100006.0
2005-06-22 13:05:00,1.54014,1.54124,1.54014,1.54083,1399800000.0
2005-06-22 13:10:00,1.54083,1.54142,1.54067,1.54141,992299992.0
2005-06-22 13:15:00,1.54138,1.54157,1.54093,1.54102,1200999997.0
2005-06-22 13:20:00,1.54123,1.54132,1.54085,1.54124,1560000000.0
2005-06-22 13:25:00,1.54126,1.54218,1.54104,1.54205,1566099997.0
2005-06-22 13:30:00,1.54229,1.54238,1.54171,1.54207,1231499995.0
2005-06-22 13:35:00,1.542,1.54211,1.54171,1.54182,1455100006.0
2005-06-22 13:40:00,1.5417,1.54185,1.54149,1.54158,1470000006.0
2005-06-22 13:45:00,1.54163,1.54181,1.54134,1.54176,1714299995.0
2005-06-22 13:50:00,1.54168,1.5418,1.54145,1.54164,1385400000.0
2005-06-22 13:55:00,1.54172,1.54185,1.54157,1.54178,1419800000.0
2005-06-22 14:00:00,1.54168,1.54188,1.54142,1.54181,1433300003.0
2005-06-22 14:05:00,1.54185,1.54185,1.54151,1.54164,1076199996.0
2005-06-22 14:10:00,1.54179,1.54191,1.54149,1.54165,1423200000.0
2005-06-22 14:15:00,1.54173,1.54185,1.54156,1.54165,1620899996.0
2005-06-22 14:20:00,1.54159,1.5418,1.54143,1.54158,1745400003.0
2005-06-22 14:25:00,1.54146,1.54172,1.54102,1.54172,1914700009.0
2005-06-22 14:30:00,1.54161,1.5417,1.54123,1.54153,1531899996.0
2005-06-22 14:35:00,1.54146,1.54151,1.54108,1.54133,1263800002.0
2005-06-22 14:40:00,1.54147,1.54165,1.54119,1.5413,1632300001.0
2005-06-22 14:45:00,1.54152,1.54162,1.54103,1.54133,1239600000.0
2005-06-22 14:50:00,1.54126,1.54133,1.541,1.54119,1200200005.0
2005-06-22 14:55:00,1.54112,1.54148,1.54097,1.54116,1575099988.0
2005-06-22 15:00:00,1.54133,1.54137,1.54106,1.54116,1351200004.0
2005-06-22 15:05:00,1.54126,1.54141,1.541,1.54123,1128500005.0
2005-06-22 15:10:00,1.54118,1.54143,1.54108,1.54133,1248100005.0
2005-06-22 15:15:00,1.54136,1.54142,1.54112,1.5413,1432799993.0
2005-06-22 15:20:00,1.5413,1.54145,1.54112,1.54133,1231099998.0
2005-06-22 15:25:00,1.54144,1.54164,1.54127,1.54134,1114800001.0
2005-06-22 15:30:00,1.54145,1.5416,1.54119,1.54133,1129899999.0
2005-06-22 15:35:00,1.54145,1.54156,1.54113,1.5414,1243100005.0
2005-06-22 15:40:00,1.54141,1.54159,1.54121,1.54157,1257200011.0
2005-06-22 15:45:00,1.5415,1.54157,1.54113,1.54152,1672600004.0
2005-06-22 15:50:00,1.54136,1.54152,1.54123,1.54135,1432600007.0
2005-06-22 15:55:00,1.54123,1.54151,1.54112,1.54135,1419800001.0
2005-06-22 16:00:00,1.54145,1.5417,1.54126,1.54158,1509899995.0
2005-06-22 16:05:00,1.5417,1.5417,1.54121,1.54147,1233699997.0
2005-06-22 16:10:00,1.54146,1.54154,1.54106,1.54134,1712599998.0
2005-06-22 16:15:00,1.54105,1.54149,1.54105,1.54132,1526499999.0
2005-06-22 16:20:00,1.54123,1.54141,1.54103,1.54115,1409300004.0
2005-06-22 16:25:00,1.5412,1.5413,1.54094,1.5413,1010599997.0
2005-06-22 16:30:00,1.54121,1.54139,1.54105,1.54132,1064200009.0
2005-06-22 16:35:00,1.54123,1.5414,1.541,1.54123,1004799999.0
2005-06-22 16:40:00,1.54119,1.54127,1.54079,1.54116,1354900007.0
2005-06-22 16:45:00,1.54113,1.54141,1.541,1.5413,1277700006.0
2005-06-22 16:50:00,1.54133,1.54159,1.54115,1.54139,1472200005.0
2005-06-22 16:55:00,1.54147,1.54154,1.54116,1.54151,1414500006.0
2005-06-22 17:00:00,1.54139,1.54152,1.5409,1.5411,1492300008.0
2005-06-22 17:05:00,1.54122,1.54133,1.54088,1.54098,1401800014.0
2005-06-22 17:10:00,1.54093,1.54152,1.54093,1.54141,1263000004.0
2005-06-22 17:15:00,1.54132,1.54145,1.54109,1.54134,1338599999.0
2005-06-22 17:20:00,1.54141,1.54159,1.54121,1.54135,1373600001.0
2005-06-22 17:25:00,1.54134,1.54168,1.54134,1.54168,1062200002.0
2005-06-22 17:30:00,1.54162,1.54186,1.54151,1.54169,1657899995.0
2005-06-22 17:35:00,1.5417,1.54196,1.54152,1.54185,1176800006.0
2005-06-22 17:40:00,1.54165,1.54205,1.54165,1.5419,1196900007.0
2005-06-22 17:45:00,1.54179,1.54195,1.54158,1.54187,1465900000.0
2005-06-22 17:50:00,1.54188,1.5419,1.54154,1.54159,1608799995.0
2005-06-22 17:55:00,1.54169,1.54175,1.54134,1.54151,953399997.0
2005-06-22 18:00:00,1.54162,1.5421,1.54144,1.5421,6905699989.0
2005-06-22 18:05:00,1.5419,1.5427,1.54188,1.54218,8382499985.0
2005-06-22 18:10:00,1.5423,1.5425,1.54199,1.5423,7397700029.0
2005-06-22 18:15:00,1.54224,1.54238,1.54172,1.54175,7600000033.0
2005-06-22 18:20:00,1.5421,1.5423,1.5419,1.5419,4633900001.0
2005-06-22 18:25:00,1.5421,1.5423,1.54175,1.54197,7109000016.0
2005-06-22 18:30:00,1.54186,1.54232,1.54177,1.5421,6949800028.0
2005-06-22 18:35:00,1.54203,1.54263,1.54178,1.54209,8334100033.0
2005-06-22 18:40:00,1.5421,1.5421,1.54169,1.54192,4781700008.0
2005-06-22 18:45:00,1.54192,1.54235,1.54166,1.54211,2662600014.0
2005-06-22 18:50:00,1.542,1.54241,1.54182,1.54209,4830099992.0
2005-06-22 18:55:00,1.54209,1.54224,1.5419,1.54201,6407400010.0
2005-06-22 19:00:00,1.54189,1.54221,1.54189,1.54207,2290800004.0
2005-06-22 19:05:00,1.54208,1.5423,1.54162,1.54188,4927300000.0
2005-06-22 19:10:00,1.54188,1.54236,1.5416,1.54195,4085199996.0
2005-06-22 19:15:00,1.54187,1.54242,1.54168,1.54218,4034599991.0
2005-06-22 19:20:00,1.54187,1.54195,1.54168,1.54187,3816899998.0
2005-06-22 19:25:00,1.54181,1.54251,1.54171,1.54236,4558900037.0
2005-06-22 19:30:00,1.5425,1.5427,1.54198,1.54214,6562100033.0
2005-06-22 19:35:00,1.5423,1.54241,1.54199,1.542,3899700010.0
2005-06-22 19:40:00,1.54212,1.54255,1.54199,1.54201,3574800014.0
2005-06-22 19:45:00,1.54201,1.54243,1.54198,1.54243,3133099996.0
2005-06-22 19:50:00,1.54204,1.54235,1.54193,1.542,2198900000.0
2005-06-22 19:55:00,1.54215,1.54215,1.54186,1.5421,6229700024.0
2005-06-22 20:00:00,1.54207,1.54233,1.54195,1.54233,2205699996.0
2005-06-22 20:05:00,1.54226,1.54244,1.54216,1.5423,2648200008.0
2005-06-22 20:10:00,1.54217,1.54238,1.54211,1.5422,3479999995.0
2005-06-22 20:15:00,1.5422,1.5425,1.54216,1.5425,4354600001.0
2005-06-22 20:20:00,1.5423,1.5425,1.54212,1.5422,4386300007.0
2005-06-22 20:25:00,1.5422,1.5427,1.54215,1.54216,5490099988.0
2005-06-22 20:30:00,1.5425,1.5427,1.54216,1.54224,2376500011.0
2005-06-22 20:35:00,1.54229,1.54258,1.54221,1.54224,5076100000.0
2005-06-22 20:40:00,1.54226,1.54286,1.54212,1.54232,4446300002.0
2005-06-22 20:45:00,1.54205,1.54228,1.54191,1.54217,4043000000.0
2005-06-22 20:50:00,1.54214,1.54221,1.54163,1.5418,6177300017.0
2005-06-22 20:55:00,1.5418,1.5421,1.5417,1.5419,6992900003.0
2005-06-22 21:00:00,1.5417,1.5419,1.54143,1.54158,6657899998.0
2005-06-22 21:05:00,1.54158,1.54179,1.54145,1.54157,2494800007.0
2005-06-22 21:10:00,1.54162,1.54175,1.54144,1.54157,3785000002.0
2005-06-22 21:15:00,1.54196,1.54199,1.54119,1.5419,4470800003.0
2005-06-22 21:20:00,1.54154,1.54191,1.54123,1.54169,3744800007.0
2005-06-22 21:25:00,1.54158,1.54184,1.54133,1.5417,3309500005.0
2005-06-22 21:30:00,1.54162,1.54215,1.54162,1.5421,2704500010.0
2005-06-22 21:35:00,1.542,1.54225,1.5419,1.5419,2189400003.0
2005-06-22 21:40:00,1.54201,1.54241,1.54186,1.54201,4029600016.0
2005-06-22 21:45:00,1.54208,1.54213,1.54173,1.5419,4666100026.0
2005-06-22 21:50:00,1.5419,1.54228,1.54169,1.5418,2983800001.0
2005-06-22 21:55:00,1.5419,1.54222,1.54168,1.54179,3511700015.0
2005-06-22 22:00:00,1.54183,1.54217,1.5417,1.54215,3265800022.0
2005-06-22 22:05:00,1.54216,1.54221,1.54169,1.5419,2008900014.0
2005-06-22 22:10:00,1.54195,1.542,1.54155,1.54179,2156800001.0
2005-06-22 22:15:00,1.54184,1.54196,1.54153,1.5418,1953499997.0
2005-06-22 22:20:00,1.54175,1.54196,1.54158,1.54183,2035100012.0
2005-06-22 22:25:00,1.54176,1.54202,1.5416,1.54187,2940500008.0
2005-06-22 22:30:00,1.5418,1.54225,1.54163,1.5421,1878700012.0
2005-06-22 22:35:00,1.54216,1.54225,1.54156,1.54183,2537200002.0
2005-06-22 22:40:00,1.54187,1.54217,1.54176,1.54206,3562900016.0
2005-06-22 22:45:00,1.5422,1.54243,1.5417,1.54214,1972599995.0
2005-06-22 22:50:00,1.54218,1.54238,1.54171,1.54182,1688799990.0
2005-06-22 22:55:00,1.54215,1.54261,1.54194,1.54212,2076700001.0
2005-06-22 23:00:00,1.54201,1.54264,1.54181,1.54238,1375700004.0
2005-06-22 23:05:00,1.54235,1.54271,1.54182,1.5426,1572399996.0
2005-06-22 23:10:00,1.54253,1.54277,1.54195,1.5423,1549300011.0
2005-06-22 23:15:00,1.54225,1.54255,1.54184,1.542,1489000002.0
2005-06-22 23:20:00,1.54224,1.5425,1.54183,1.5425,1251100004.0
2005-06-22 23:25:00,1.54248,1.54253,1.5417,1.54234,1698499998.0
2005-06-22 23:30:00,1.54248,1.54253,1.54174,1.54218,1505999998.0
2005-06-22 23:35:00,1.54232,1.54249,1.54185,1.54204,1605600014.0
2005-06-22 23:40:00,1.54224,1.54258,1.54195,1.54225,1273199998.0
2005-06-22 23:45:00,1.54217,1.54253,1.54184,1.54203,1492700004.0
2005-06-22 23:50:00,1.54175,1.54235,1.54175,1.542,1101200002.0
2005-06-22 23:55:00,1.54212,1.5423,1.54193,1.54215,1132200014.0
2005-06-23 00:00:00,1.5421,1.54215,1.54176,1.54176,622800001.0
2005-06-23 00:05:00,1.54174,1.54233,1.54166,1.54166,761100002.0
2005-06-23 00:10:00,1.542,1.5424,1.54176,1.54191,1039900003.0
2005-06-23 00:15:00,1.5419,1.54211,1.54176,1.542,1123200002.0
2005-06-23 00:20:00,1.54207,1.54217,1.54156,1.54173,1370499995.0
2005-06-23 00:25:00,1.54179,1.54193,1.54165,1.5419,876900007.0
2005-06-23 00:30:00,1.54188,1.54207,1.54164,1.5419,993799999.0
2005-06-23 00:35:00,1.5416,1.54221,1.54159,1.54188,860200002.0
2005-06-23 00:40:00,1.54178,1.54194,1.54156,1.54173,1350400011.0
2005-06-23 00:45:00,1.54201,1.54211,1.54162,1.54176,1178900004.0
2005-06-23 00:50:00,1.54169,1.54185,1.5415,1.54164,1152599997.0
2005-06-23 00:55:00,1.54177,1.54188,1.54144,1.54147,1340700009.0
2005-06-23 01:00:00,1.54159,1.54208,1.54134,1.54192,1148699994.0
2005-06-23 01:05:00,1.54194,1.54212,1.54164,1.54198,1697500008.0
2005-06-23 01:10:00,1.54193,1.54203,1.54152,1.5418,1220400003.0
2005-06-23 01:15:00,1.54181,1.5422,1.54142,1.5419,1668500005.0
2005-06-23 01:20:00,1.54186,1.54207,1.54171,1.54174,582599998.0
2005-06-23 01:25:00,1.54198,1.54216,1.54127,1.5415,1025300005.0
2005-06-23 01:30:00,1.54178,1.54183,1.54112,1.54135,1141200004.0
2005-06-23 01:35:00,1.54137,1.54169,1.54119,1.54137,1317700004.0
2005-06-23 01:40:00,1.54137,1.54161,1.54122,1.54135,1144300009.0
2005-06-23 01:45:00,1.54139,1.54174,1.5412,1.54133,1455100010.0
2005-06-23 01:50:00,1.54139,1.54182,1.54117,1.54167,1255400014.0
2005-06-23 01:55:00,1.54156,1.54167,1.54121,1.54152,952099999.0
2005-06-23 02:00:00,1.54143,1.54153,1.54109,1.54138,1053600001.0
2005-06-23 02:05:00,1.54138,1.54158,1.54098,1.54138,1067799999.0
2005-06-23 02:10:00,1.54136,1.54155,1.54109,1.54155,820500005.0
2005-06-23 02:15:00,1.5414,1.54155,1.54117,1.54123,1013600000.0
2005-06-23 02:20:00,1.54139,1.54179,1.54119,1.54137,1269300003.0
2005-06-23 02:25:00,1.54145,1.54155,1.54117,1.54145,1200300000.0
2005-06-23 02:30:00,1.54111,1.54158,1.5411,1.54158,768000000.0
2005-06-23 02:35:00,1.54134,1.54141,1.54112,1.5412,998900003.0
2005-06-23 02:40:00,1.54138,1.54144,1.54113,1.54128,1104000004.0
2005-06-23 02:45:00,1.5413,1.54153,1.54102,1.54128,676099996.0
2005-06-23 02:50:00,1.54124,1.54168,1.54114,1.54126,1643100007.0
2005-06-23 02:55:00,1.54132,1.54171,1.54081,1.541,1626800005.0
2005-06-23 03:00:00,1.5412,1.54133,1.54084,1.54105,868700003.0
2005-06-23 03:05:00,1.54111,1.54146,1.54097,1.5412,1902000004.0
2005-06-23 03:10:00,1.54118,1.5416,1.54084,1.54126,1399099998.0
2005-06-23 03:15:00,1.54116,1.54174,1.54101,1.54111,1003499999.0
2005-06-23 03:20:00,1.54114,1.54151,1.54107,1.54126,822400000.0
2005-06-23 03:25:00,1.54139,1.54159,1.54131,1.54157,1306399998.0
2005-06-23 03:30:00,1.54152,1.54182,1.54136,1.54155,1429499991.0
2005-06-23 03:35:00,1.54138,1.54146,1.54113,1.54127,1499300007.0
2005-06-23 03:40:00,1.54139,1.54159,1.54111,1.54151,1534899996.0
2005-06-23 03:45:00,1.54143,1.54181,1.54135,1.54163,1218199999.0
2005-06-23 03:50:00,1.5416,1.54183,1.54157,1.54168,968099999.0
2005-06-23 03:55:00,1.54146,1.54175,1.54128,1.54142,1130500006.0
2005-06-23 04:00:00,1.54138,1.54188,1.54123,1.54139,1017399998.0
2005-06-23 04:05:00,1.5414,1.54166,1.54115,1.54135,1445900003.0
2005-06-23 04:10:00,1.5415,1.54165,1.54129,1.54163,1032900008.0
2005-06-23 04:15:00,1.54155,1.54189,1.54118,1.5412,625599995.0
2005-06-23 04:20:00,1.54131,1.54184,1.54114,1.5418,1316299999.0
2005-06-23 04:25:00,1.54144,1.54196,1.54128,1.54132,1281899999.0
2005-06-23 04:30:00,1.54146,1.54176,1.54133,1.54172,1018699996.0
2005-06-23 04:35:00,1.54149,1.54201,1.54138,1.54156,1313100009.0
2005-06-23 04:40:00,1.54178,1.54199,1.54151,1.5417,982699997.0
2005-06-23 04:45:00,1.54152,1.54185,1.54138,1.5416,1037099997.0
2005-06-23 04:50:00,1.54128,1.54199,1.54128,1.54155,1119300000.0
2005-06-23 04:55:00,1.54155,1.54202,1.54138,1.5417,1219799999.0
2005-06-23 05:00:00,1.54137,1.54192,1.54137,1.54167,1124299998.0
2005-06-23 05:05:00,1.54167,1.54207,1.54137,1.5417,1631799997.0
2005-06-23 05:10:00,1.5417,1.54198,1.54144,1.5417,1092499995.0
2005-06-23 05:15:00,1.5419,1.5419,1.54118,1.54123,576900001.0
2005-06-23 05:20:00,1.54126,1.54138,1.54101,1.54133,1221599991.0
2005-06-23 05:25:00,1.54118,1.54178,1.5411,1.54173,1266500004.0
2005-06-23 05:30:00,1.5414,1.54155,1.54109,1.54135,918000006.0
2005-06-23 05:35:00,1.54131,1.54163,1.54109,1.54137,1408400013.0
2005-06-23 05:40:00,1.54137,1.54155,1.54077,1.54145,905300016.0
2005-06-23 05:45:00,1.5414,1.54171,1.54118,1.54152,1765700014.0
2005-06-23 05:50:00,1.54165,1.54168,1.54115,1.54126,1533100001.0
2005-06-23 05:55:00,1.54137,1.542,1.54099,1.5416,1637899999.0
2005-06-23 06:00:00,1.54128,1.54145,1.54115,1.5414,1278800003.0
2005-06-23 06:05:00,1.54123,1.542,1.54112,1.54187,1609200011.0
2005-06-23 06:10:00,1.54143,1.54165,1.5411,1.54138,1168599998.0
2005-06-23 06:15:00,1.54153,1.54185,1.54139,1.5417,994300005.0
2005-06-23 06:20:00,1.5417,1.54185,1.5414,1.54154,1142400008.0
2005-06-23 06:25:00,1.5415,1.54165,1.54134,1.54147,1109200001.0
2005-06-23 06:30:00,1.54156,1.54162,1.54124,1.54148,984299999.0
2005-06-23 06:35:00,1.54138,1.54153,1.54117,1.54128,940300000.0
2005-06-23 06:40:00,1.54138,1.54158,1.54117,1.54127,798400003.0
2005-06-23 06:45:00,1.54126,1.54153,1.5412,1.54153,1017400002.0
2005-06-23 06:50:00,1.54137,1.54158,1.54105,1.5414,951299998.0
2005-06-23 06:55:00,1.54148,1.54156,1.54127,1.54143,1636499990.0
2005-06-23 07:00:00,1.54138,1.54145,1.54108,1.54135,1439499993.0
2005-06-23 07:05:00,1.54127,1.54143,1.5411,1.5411,1408300021.0
2005-06-23 07:10:00,1.54113,1.54165,1.54113,1.54157,756200007.0
2005-06-23 07:15:00,1.54159,1.54164,1.5411,1.54149,1420900005.0
2005-06-23 07:20:00,1.54125,1.54172,1.54105,1.54139,1556100001.0
2005-06-23 07:25:00,1.54138,1.54152,1.54109,1.54138,1749700011.0
2005-06-23 07:30:00,1.54146,1.54171,1.54127,1.5414,1193599991.0
2005-06-23 07:35:00,1.54148,1.54165,1.54136,1.5416,721600002.0
2005-06-23 07:40:00,1.54143,1.54188,1.54109,1.54157,1418000007.0
2005-06-23 07:45:00,1.54148,1.54158,1.54124,1.54147,1289499999.0
2005-06-23 07:50:00,1.54142,1.54166,1.54121,1.54151,1327400001.0
2005-06-23 07:55:00,1.54146,1.54169,1.54138,1.54152,1430799999.0
2005-06-23 08:00:00,1.54136,1.5419,1.54136,1.5418,1314200014.0
2005-06-23 08:05:00,1.54184,1.54204,1.54153,1.54153,1377300001.0
2005-06-23 08:10:00,1.54133,1.54174,1.54113,1.54153,1275699991.0
2005-06-23 08:15:00,1.54168,1.54197,1.54147,1.54185,1082299993.0
2005-06-23 08:20:00,1.5421,1.54225,1.5417,1.5417,1210400005.0
2005-06-23 08:25:00,1.54205,1.5421,1.54175,1.5419,1114999999.0
2005-06-23 08:30:00,1.54193,1.5421,1.54173,1.54203,1351400004.0
2005-06-23 08:35:00,1.54205,1.54216,1.54177,1.54203,775200000.0
2005-06-23 08:40:00,1.54192,1.54215,1.54173,1.54202,1202399997.0
2005-06-23 08:45:00,1.54195,1.54205,1.54159,1.54174,1233600003.0
2005-06-23 08:50:00,1.54181,1.54195,1.54165,1.54165,1140700006.0
2005-06-23 08:55:00,1.54161,1.5419,1.54128,1.54177,871700006.0
2005-06-23 09:00:00,1.54166,1.54184,1.54157,1.54176,1208600006.0
2005-06-23 09:05:00,1.54177,1.54192,1.54164,1.54183,1077200012.0
2005-06-23 09:10:00,1.5417,1.54191,1.54159,1.54181,1265800001.0
2005-06-23 09:15:00,1.54182,1.54212,1.54171,1.54204,969800000.0
2005-06-23 09:20:00,1.54211,1.54213,1.5418,1.54194,988900005.0
2005-06-23 09:25:00,1.54191,1.54215,1.5418,1.5419,1563400004.0
2005-06-23 09:30:00,1.54208,1.54214,1.54162,1.54162,1091499996.0
2005-06-23 09:35:00,1.54164,1.54181,1.5412,1.54131,1215000004.0
2005-06-23 09:40:00,1.54116,1.54132,1.54057,1.54057,1410600001.0
2005-06-23 09:45:00,1.54073,1.54091,1.54033,1.54047,1717499998.0
2005-06-23 09:50:00,1.54067,1.54069,1.54035,1.54049,1198500006.0
2005-06-23 09:55:00,1.54029,1.54092,1.54028,1.5407,1653700007.0
2005-06-23 10:00:00,1.54065,1.54102,1.5405,1.54099,1281499985.0
2005-06-23 10:05:00,1.54066,1.5411,1.54066,1.54092,1775000018.0
2005-06-23 10:10:00,1.54102,1.54118,1.54082,1.54116,1202300012.0
2005-06-23 10:15:00,1.54109,1.54109,1.54054,1.54078,1641199997.0
2005-06-23 10:20:00,1.54076,1.54093,1.54062,1.54085,955700001.0
2005-06-23 10:25:00,1.54089,1.54121,1.54061,1.5407,1093199997.0
2005-06-23 10:30:00,1.54071,1.54096,1.54034,1.54057,1439500006.0
2005-06-23 10:35:00,1.54061,1.5411,1.54061,1.54102,1140100002.0
2005-06-23 10:40:00,1.54093,1.5411,1.5404,1.54059,1717300005.0
2005-06-23 10:45:00,1.54072,1.54072,1.54033,1.5405,1075599996.0
2005-06-23 10:50:00,1.54045,1.54065,1.5403,1.54042,1677600005.0
2005-06-23 10:55:00,1.54044,1.5408,1.54024,1.54037,1498999996.0
2005-06-23 11:00:00,1.54058,1.54077,1.54033,1.54047,1124800008.0
2005-06-23 11:05:00,1.54044,1.54085,1.54042,1.54078,1407600004.0
2005-06-23 11:10:00,1.54078,1.5408,1.54045,1.54057,1301099994.0
2005-06-23 11:15:00,1.5406,1.5407,1.54032,1.54052,1553300008.0
2005-06-23 11:20:00,1.54052,1.54086,1.54006,1.5405,1980400000.0
2005-06-23 11:25:00,1.5404,1.54064,1.54025,1.54034,1241299998.0
2005-06-23 11:30:00,1.54036,1.5405,1.54005,1.54028,2093000008.0
2005-06-23 11:35:00,1.54017,1.54033,1.54006,1.54011,1357100008.0
2005-06-23 11:40:00,1.53999,1.54034,1.53995,1.53995,1740600005.0
2005-06-23 11:45:00,1.54001,1.54018,1.53982,1.53982,1287300005.0
2005-06-23 11:50:00,1.5399,1.54014,1.53977,1.53995,1711200019.0
2005-06-23 11:55:00,1.53975,1.54015,1.53975,1.53992,1538699995.0
2005-06-23 12:00:00,1.54003,1.54031,1.5399,1.54024,1615899991.0
2005-06-23 12:05:00,1.54024,1.54032,1.53996,1.54015,1280699998.0
2005-06-23 12:10:00,1.54025,1.54025,1.53983,1.53988,1284200001.0
2005-06-23 12:15:00,1.54003,1.54009,1.53973,1.53993,1562200013.0
2005-06-23 12:20:00,1.53991,1.5401,1.53973,1.53987,1385200001.0
2005-06-23 12:25:00,1.53987,1.53998,1.53936,1.5394,1533300004.0
2005-06-23 12:30:00,1.53939,1.5396,1.53926,1.5394,1606600007.0
2005-06-23 12:35:00,1.53956,1.53969,1.53929,1.53933,1234600002.0
2005-06-23 12:40:00,1.5395,1.53965,1.53928,1.53948,1251900009.0
2005-06-23 12:45:00,1.53956,1.5398,1.53949,1.53975,1028099999.0
2005-06-23 12:50:00,1.53955,1.53987,1.5392,1.53976,1379800015.0
2005-06-23 12:55:00,1.53988,1.5403,1.53988,1.54018,1321800001.0
2005-06-23 13:00:00,1.54008,1.54041,1.54,1.54018,1453399996.0
2005-06-23 13:05:00,1.54028,1.5406,1.54017,1.54031,1090800003.0
2005-06-23 13:10:00,1.54037,1.54066,1.54012,1.54045,1239500000.0
2005-06-23 13:15:00,1.54047,1.54074,1.54031,1.54055,1519099999.0
2005-06-23 13:20:00,1.54055,1.54063,1.54028,1.54046,1308399999.0
2005-06-23 13:25:00,1.54043,1.54053,1.54008,1.54038,1487200002.0
2005-06-23 13:30:00,1.54029,1.54062,1.54021,1.5404,1299699998.0
2005-06-23 13:35:00,1.54035,1.54043,1.53996,1.54011,1411200000.0
2005-06-23 13:40:00,1.5401,1.54022,1.53947,1.53957,1246900006.0
2005-06-23 13:45:00,1.53955,1.54021,1.53955,1.54002,1546300005.0
2005-06-23 13:50:00,1.54003,1.54071,1.53998,1.54071,1344000003.0
2005-06-23 13:55:00,1.54083,1.54088,1.54038,1.5408,1710900014.0
2005-06-23 14:00:00,1.54077,1.54091,1.54028,1.54071,1935200005.0
2005-06-23 14:05:00,1.54057,1.54073,1.54026,1.54045,1144200007.0
2005-06-23 14:10:00,1.54036,1.5405,1.53868,1.53883,1428400015.0
2005-06-23 14:15:00,1.53907,1.53957,1.53905,1.53944,1338899987.0
2005-06-23 14:20:00,1.53937,1.53958,1.53913,1.5392,1787299997.0
2005-06-23 14:25:00,1.53931,1.53947,1.53911,1.53935,1096100002.0
2005-06-23 14:30:00,1.5394,1.53949,1.53889,1.53892,1304900005.0
2005-06-23 14:35:00,1.53888,1.54039,1.53885,1.54039,1606899996.0
2005-06-23 14:40:00,1.54023,1.54058,1.5401,1.5405,1645399997.0
2005-06-23 14:45:00,1.54027,1.54061,1.54021,1.54042,1650199997.0
2005-06-23 14:50:00,1.54049,1.54069,1.54026,1.54066,1361299997.0
2005-06-23 14:55:00,1.54052,1.54075,1.54024,1.54054,1539000002.0
2005-06-23 15:00:00,1.54067,1.54075,1.54033,1.54049,1415300001.0
2005-06-23 15:05:00,1.54046,1.54065,1.54011,1.54045,1410100008.0
2005-06-23 15:10:00,1.54042,1.54058,1.54019,1.54027,1065400007.0
2005-06-23 15:15:00,1.54039,1.54045,1.54012,1.54021,1368199999.0
2005-06-23 15:20:00,1.54035,1.5406,1.54014,1.54043,1258400003.0
2005-06-23 15:25:00,1.54048,1.5408,1.54033,1.54067,1096099998.0
2005-06-23 15:30:00,1.54062,1.541,1.54037,1.54084,1076600011.0
2005-06-23 15:35:00,1.54093,1.54098,1.5406,1.54065,1054799997.0
2005-06-23 15:40:00,1.54059,1.54079,1.54045,1.54075,1077900007.0
2005-06-23 15:45:00,1.54072,1.54081,1.54021,1.54044,1304100005.0
2005-06-23 15:50:00,1.54047,1.54058,1.54024,1.54043,1153300011.0
2005-06-23 15:55:00,1.54048,1.54055,1.54031,1.54038,1352200007.0
2005-06-23 16:00:00,1.5405,1.54062,1.54027,1.54039,1708299989.0
2005-06-23 16:05:00,1.54033,1.54051,1.54006,1.54006,1481300005.0
2005-06-23 16:10:00,1.5402,1.54034,1.53981,1.54023,1571200000.0
2005-06-23 16:15:00,1.54004,1.54041,1.53984,1.5402,1617800010.0
2005-06-23 16:20:00,1.54024,1.54043,1.54012,1.5403,1055500007.0
2005-06-23 16:25:00,1.54037,1.5404,1.53998,1.54036,1293700007.0
2005-06-23 16:30:00,1.54009,1.54028,1.53985,1.54018,1038599998.0
2005-06-23 16:35:00,1.54013,1.54048,1.54007,1.54013,1213900004.0
2005-06-23 16:40:00,1.54004,1.54012,1.5396,1.53992,1126900002.0
2005-06-23 16:45:00,1.53985,1.54002,1.5397,1.53993,1241399999.0
2005-06-23 16:50:00,1.5398,1.54,1.53953,1.54,1526500008.0
2005-06-23 16:55:00,1.53997,1.5401,1.53955,1.53979,1893400005.0
2005-06-23 17:00:00,1.53962,1.53978,1.53919,1.53919,1726500008.0
2005-06-23 17:05:00,1.53947,1.5395,1.53892,1.5395,1476600001.0
2005-06-23 17:10:00,1.53931,1.53948,1.53914,1.5393,1204600007.0
2005-06-23 17:15:00,1.53924,1.53958,1.53911,1.5395,1799900008.0
2005-06-23 17:20:00,1.53957,1.53998,1.53947,1.53959,1600100000.0
2005-06-23 17:25:00,1.53985,1.53991,1.53958,1.53979,775099998.0
2005-06-23 17:30:00,1.5396,1.53982,1.53905,1.5393,1359599992.0
2005-06-23 17:35:00,1.53929,1.53967,1.53919,1.53955,1277000005.0
2005-06-23 17:40:00,1.53943,1.5399,1.53925,1.53965,1454500010.0
2005-06-23 17:45:00,1.5396,1.53988,1.53949,1.53962,1557300004.0
2005-06-23 17:50:00,1.53957,1.53993,1.5395,1.53968,1064599999.0
2005-06-23 17:55:00,1.53974,1.53987,1.53954,1.53973,764399995.0
2005-06-23 18:00:00,1.53993,1.54003,1.53972,1.53998,254199996.0
2005-06-23 18:05:00,1.53987,1.5401,1.53978,1.53992,1727400002.0
2005-06-23 18:10:00,1.53991,1.5402,1.53972,1.53985,5021200006.0
2005-06-23 18:15:00,1.53988,1.54017,1.53976,1.54003,4241299994.0
2005-06-23 18:20:00,1.53996,1.54006,1.53973,1.53973,3486000005.0
2005-06-23 18:25:00,1.53992,1.54008,1.53981,1.53992,5020000010.0
2005-06-23 18:30:00,1.53987,1.54013,1.53973,1.54013,5611000021.0
2005-06-23 18:35:00,1.54015,1.54072,1.54005,1.54054,8619799990.0
2005-06-23 18:40:00,1.54042,1.54076,1.54023,1.5403,3684599997.0
2005-06-23 18:45:00,1.54047,1.54085,1.54025,1.5405,2657000014.0
2005-06-23 18:50:00,1.54039,1.54058,1.54026,1.54042,5435299992.0
2005-06-23 18:55:00,1.54047,1.54058,1.54026,1.54035,6084999991.0
2005-06-23 19:00:00,1.54027,1.54067,1.54027,1.54051,2395200016.0
2005-06-23 19:05:00,1.54057,1.54071,1.54032,1.54032,6573700024.0
2005-06-23 19:10:00,1.5405,1.54063,1.54033,1.54054,3658900003.0
2005-06-23 19:15:00,1.54051,1.54072,1.54036,1.54056,4574800011.0
2005-06-23 19:20:00,1.54067,1.54075,1.5401,1.54033,3319200011.0
2005-06-23 19:25:00,1.5402,1.54048,1.54009,1.54009,4204200026.0
2005-06-23 19:30:00,1.5405,1.54063,1.53977,1.54016,4885600011.0
2005-06-23 19:35:00,1.54,1.54034,1.53986,1.54015,3861700003.0
2005-06-23 19:40:00,1.54022,1.54035,1.54,1.54006,3312900016.0
2005-06-23 19:45:00,1.54018,1.54068,1.53995,1.54035,3444500016.0
2005-06-23 19:50:00,1.54036,1.54038,1.53998,1.54007,1938000012.0
2005-06-23 19:55:00,1.54025,1.54029,1.53996,1.5402,6339800035.0
2005-06-23 20:00:00,1.54025,1.54031,1.53993,1.54018,2276700002.0
2005-06-23 20:05:00,1.5401,1.54023,1.53983,1.54003,2903599989.0
2005-06-23 20:10:00,1.5399,1.54006,1.53969,1.53983,3711300016.0
2005-06-23 20:15:00,1.53983,1.54031,1.53983,1.54,3583400003.0
2005-06-23 20:20:00,1.53993,1.54035,1.53989,1.54026,2891900008.0
2005-06-23 20:25:00,1.53998,1.54032,1.53988,1.54014,3159499992.0
2005-06-23 20:30:00,1.54023,1.54036,1.53975,1.5398,2806800000.0
2005-06-23 20:35:00,1.53995,1.54,1.53932,1.5395,4917800005.0
2005-06-23 20:40:00,1.53958,1.53993,1.53934,1.53949,4298200000.0
2005-06-23 20:45:00,1.53951,1.53986,1.53923,1.53963,4432000042.0
2005-06-23 20:50:00,1.53955,1.53989,1.53934,1.53949,6231999998.0
2005-06-23 20:55:00,1.53949,1.53949,1.53934,1.53934,623000007.0
2005-06-23 21:00:00,1.53927,1.5394,1.53909,1.53917,3489700000.0
2005-06-23 21:05:00,1.53926,1.53996,1.53912,1.53987,2947399998.0
2005-06-23 21:10:00,1.53988,1.54011,1.53923,1.53938,3625400016.0
2005-06-23 21:15:00,1.53949,1.53971,1.53931,1.53946,4148199998.0
2005-06-23 21:20:00,1.53957,1.53994,1.53918,1.53951,3363900007.0
2005-06-23 21:25:00,1.53927,1.53985,1.53907,1.53971,3445199996.0
2005-06-23 21:30:00,1.53971,1.54007,1.53962,1.54,4698900003.0
2005-06-23 21:35:00,1.54,1.54011,1.53943,1.5396,2317700015.0
2005-06-23 21:40:00,1.53945,1.53969,1.53937,1.53958,4537200011.0
2005-06-23 21:45:00,1.53959,1.53997,1.53947,1.53971,4530800025.0
2005-06-23 21:50:00,1.5398,1.53988,1.5396,1.5398,3212699990.0
2005-06-23 21:55:00,1.53969,1.53994,1.53963,1.5399,3386000008.0
2005-06-23 22:00:00,1.5396,1.54009,1.53938,1.53977,3346800020.0
2005-06-23 22:05:00,1.53987,1.53997,1.53957,1.53977,1851500004.0
2005-06-23 22:10:00,1.53969,1.54,1.53935,1.53944,1550700004.0
2005-06-23 22:15:00,1.53935,1.53962,1.5391,1.53934,1531699996.0
2005-06-23 22:20:00,1.53922,1.53941,1.53906,1.53923,1638699995.0
2005-06-23 22:25:00,1.53921,1.53997,1.5391,1.53948,3473100002.0
2005-06-23 22:30:00,1.5394,1.53965,1.53919,1.5395,2044299984.0
2005-06-23 22:35:00,1.53952,1.53977,1.53911,1.53936,2342600000.0
2005-06-23 22:40:00,1.53937,1.53982,1.53919,1.53956,3681999996.0
2005-06-23 22:45:00,1.5395,1.53965,1.53921,1.53939,2062200009.0
2005-06-23 22:50:00,1.53967,1.53986,1.53936,1.53946,1681300001.0
2005-06-23 22:55:00,1.53959,1.53985,1.53939,1.53939,1336700005.0
2005-06-23 23:00:00,1.53955,1.54035,1.53928,1.54001,1738600000.0
2005-06-23 23:05:00,1.54019,1.54019,1.53928,1.53965,1575900009.0
2005-06-23 23:10:00,1.53939,1.54,1.53919,1.53991,1470000005.0
2005-06-23 23:15:00,1.53972,1.54021,1.5395,1.53983,1791000009.0
2005-06-23 23:20:00,1.53967,1.53999,1.53936,1.53951,1808400004.0
2005-06-23 23:25:00,1.53975,1.53998,1.5394,1.53947,1219900000.0
2005-06-23 23:30:00,1.53945,1.53952,1.53901,1.53908,1288800008.0
2005-06-23 23:35:00,1.53922,1.54,1.53914,1.53973,1136500001.0
2005-06-23 23:40:00,1.54001,1.54035,1.539,1.53925,1647099991.0
2005-06-23 23:45:00,1.53935,1.5398,1.53921,1.5395,1885300013.0
2005-06-23 23:50:00,1.5395,1.53972,1.53908,1.53954,1216100006.0
2005-06-23 23:55:00,1.53918,1.53981,1.53912,1.53928,696200005.0
2005-06-24 00:00:00,1.53936,1.53977,1.5391,1.53911,1061000001.0
2005-06-24 00:05:00,1.5392,1.53985,1.53915,1.53969,1018400003.0
2005-06-24 00:10:00,1.5393,1.53935,1.53912,1.5393,723200008.0
2005-06-24 00:15:00,1.53952,1.53973,1.53896,1.53926,1865900007.0
2005-06-24 00:20:00,1.5393,1.5397,1.53906,1.53923,963900003.0
2005-06-24 00:25:00,1.53918,1.53935,1.53912,1.5393,691399995.0
2005-06-24 00:30:00,1.53935,1.5395,1.53914,1.5393,1009999998.0
2005-06-24 00:35:00,1.5393,1.53935,1.5392,1.5392,161899998.0
2005-06-24 00:40:00,1.53935,1.53968,1.53922,1.5393,1470200002.0
2005-06-24 00:45:00,1.53942,1.53958,1.53916,1.53925,1140899998.0
2005-06-24 00:50:00,1.53945,1.53958,1.53899,1.53944,1250200007.0
2005-06-24 00:55:00,1.53928,1.53959,1.53924,1.53941,1627200003.0
2005-06-24 01:00:00,1.53939,1.53952,1.53916,1.53927,1372000004.0
2005-06-24 01:05:00,1.53928,1.53957,1.53924,1.53941,1098800000.0
2005-06-24 01:10:00,1.53956,1.53987,1.53939,1.53964,1874500009.0
2005-06-24 01:15:00,1.53958,1.53993,1.53903,1.53945,1354499994.0
2005-06-24 01:20:00,1.53959,1.53967,1.53928,1.53947,1127800006.0
2005-06-24 01:25:00,1.53942,1.53973,1.5393,1.53959,1453000006.0
2005-06-24 01:30:00,1.53961,1.53973,1.53913,1.53968,1130700001.0
2005-06-24 01:35:00,1.53964,1.54015,1.53949,1.53991,1165299998.0
2005-06-24 01:40:00,1.54012,1.54028,1.53982,1.54021,1202300000.0
2005-06-24 01:45:00,1.54022,1.54046,1.53992,1.54007,1556000003.0
2005-06-24 01:50:00,1.54015,1.54033,1.54,1.54015,836099997.0
2005-06-24 01:55:00,1.54,1.54025,1.53991,1.5401,850799999.0
2005-06-24 02:00:00,1.53995,1.54037,1.53985,1.54015,1482300002.0
2005-06-24 02:05:00,1.54,1.54026,1.53981,1.54,1608500003.0
2005-06-24 02:10:00,1.54,1.54033,1.53975,1.54017,906300007.0
2005-06-24 02:15:00,1.53998,1.54022,1.53957,1.53963,1136100012.0
2005-06-24 02:20:00,1.53976,1.53999,1.53952,1.53986,1556000006.0
2005-06-24 02:25:00,1.53982,1.54009,1.53955,1.53997,1377499997.0
2005-06-24 02:30:00,1.53971,1.54006,1.53971,1.53984,725700005.0
2005-06-24 02:35:00,1.53992,1.54002,1.53953,1.5399,1345600004.0
2005-06-24 02:40:00,1.53995,1.54009,1.53961,1.53976,1265099999.0
2005-06-24 02:45:00,1.53972,1.53988,1.53956,1.53966,671400005.0
2005-06-24 02:50:00,1.53992,1.54004,1.53962,1.53978,1290400006.0
2005-06-24 02:55:00,1.53967,1.53981,1.53943,1.53964,1335300006.0
2005-06-24 03:00:00,1.5397,1.53988,1.53926,1.53942,797700007.0
2005-06-24 03:05:00,1.53979,1.54001,1.53951,1.53976,1208099996.0
2005-06-24 03:10:00,1.53959,1.53978,1.53943,1.5397,971399998.0
2005-06-24 03:15:00,1.53968,1.53978,1.53942,1.53958,833099999.0
2005-06-24 03:20:00,1.53932,1.53976,1.53932,1.53968,737299996.0
2005-06-24 03:25:00,1.5396,1.53983,1.53945,1.5397,434399999.0
2005-06-24 03:30:00,1.53959,1.53981,1.53949,1.53967,1872000000.0
2005-06-24 03:35:00,1.5396,1.53999,1.53949,1.53972,480799996.0
2005-06-24 03:40:00,1.53967,1.53975,1.53945,1.53956,1552799998.0
2005-06-24 03:45:00,1.53952,1.5397,1.53925,1.53934,1332599998.0
2005-06-24 03:50:00,1.53942,1.53985,1.53929,1.53949,1210199999.0
2005-06-24 03:55:00,1.53943,1.53972,1.53926,1.5394,997399999.0
2005-06-24 04:00:00,1.53951,1.53959,1.5392,1.53945,1426999999.0
2005-06-24 04:05:00,1.53952,1.53975,1.53924,1.53964,1575600005.0
2005-06-24 04:10:00,1.53962,1.53976,1.53944,1.53951,1135499997.0
2005-06-24 04:15:00,1.5395,1.53958,1.53925,1.53925,916599995.0
2005-06-24 04:20:00,1.53956,1.53975,1.53927,1.53962,999100005.0
2005-06-24 04:25:00,1.53965,1.53992,1.5394,1.53952,1321799994.0
2005-06-24 04:30:00,1.53963,1.53989,1.53948,1.53968,883899997.0
2005-06-24 04:35:00,1.5397,1.53975,1.53946,1.5396,1334199997.0
2005-06-24 04:40:00,1.53967,1.53997,1.53944,1.53956,1260000008.0
2005-06-24 04:45:00,1.53933,1.53986,1.53928,1.53964,1237500007.0
2005-06-24 04:50:00,1.53947,1.53958,1.53927,1.53936,546499998.0
2005-06-24 04:55:00,1.53941,1.53966,1.53911,1.53956,1341799991.0
2005-06-24 05:00:00,1.53956,1.5397,1.5392,1.53937,1294500007.0
2005-06-24 05:05:00,1.53972,1.53974,1.53922,1.53925,1168399998.0
2005-06-24 05:10:00,1.53927,1.53977,1.53925,1.5394,1443700002.0
2005-06-24 05:15:00,1.5395,1.53986,1.53926,1.53943,979499999.0
2005-06-24 05:20:00,1.5395,1.53975,1.53921,1.5395,1475900017.0
2005-06-24 05:25:00,1.53937,1.53955,1.53927,1.53943,752500002.0
2005-06-24 05:30:00,1.5395,1.53977,1.53923,1.53935,1211999995.0
2005-06-24 05:35:00,1.53934,1.53969,1.53922,1.53947,1271500000.0
2005-06-24 05:40:00,1.5395,1.53962,1.53924,1.53924,973999993.0
2005-06-24 05:45:00,1.53937,1.53976,1.53916,1.53919,1478500000.0
2005-06-24 05:50:00,1.53943,1.53948,1.53916,1.53935,1746299996.0
2005-06-24 05:55:00,1.53924,1.5395,1.53913,1.53928,1383700000.0
2005-06-24 06:00:00,1.53927,1.5396,1.53919,1.53949,1569599991.0
2005-06-24 06:05:00,1.53939,1.53978,1.53892,1.539,1964000004.0
2005-06-24 06:10:00,1.5391,1.53929,1.53884,1.53903,1376799996.0
2005-06-24 06:15:00,1.53892,1.53915,1.53835,1.53837,1455400004.0
2005-06-24 06:20:00,1.53872,1.5388,1.53822,1.53858,1628999993.0
2005-06-24 06:25:00,1.5386,1.53867,1.53788,1.53818,1247599998.0
2005-06-24 06:30:00,1.53818,1.53863,1.53796,1.53848,1228600001.0
2005-06-24 06:35:00,1.53849,1.53866,1.53801,1.53838,1199199999.0
2005-06-24 06:40:00,1.53832,1.53875,1.53785,1.53807,1671900002.0
2005-06-24 06:45:00,1.53812,1.53854,1.53788,1.53791,1274500004.0
2005-06-24 06:50:00,1.53805,1.53815,1.5375,1.53778,1144800008.0
2005-06-24 06:55:00,1.53778,1.53792,1.53743,1.53782,1276499995.0
2005-06-24 07:00:00,1.53801,1.53817,1.53756,1.5379,1354200004.0
2005-06-24 07:05:00,1.53778,1.53801,1.53767,1.53772,1303799999.0
2005-06-24 07:10:00,1.53762,1.53793,1.53759,1.53793,1753400012.0
2005-06-24 07:15:00,1.53788,1.53791,1.5375,1.53754,1258700000.0
2005-06-24 07:20:00,1.53734,1.53783,1.53728,1.5375,1047600003.0
2005-06-24 07:25:00,1.53757,1.53788,1.53745,1.53784,1328399996.0
2005-06-24 07:30:00,1.53787,1.53792,1.53759,1.53777,1633099989.0
2005-06-24 07:35:00,1.53792,1.53844,1.53784,1.53828,1236699991.0
2005-06-24 07:40:00,1.53821,1.53859,1.53813,1.53815,1458599997.0
2005-06-24 07:45:00,1.53825,1.53835,1.53813,1.5383,1231500004.0
2005-06-24 07:50:00,1.5383,1.53849,1.53812,1.53839,1298800007.0
2005-06-24 07:55:00,1.53825,1.53838,1.53803,1.53803,1174499997.0
2005-06-24 08:00:00,1.5381,1.53818,1.5376,1.5378,1021199998.0
2005-06-24 08:05:00,1.53795,1.53829,1.5376,1.53813,1333299999.0
2005-06-24 08:10:00,1.53819,1.53902,1.53798,1.53877,1264900003.0
2005-06-24 08:15:00,1.53875,1.5391,1.53858,1.53905,876499996.0
2005-06-24 08:20:00,1.53926,1.53964,1.53912,1.53912,826800001.0
2005-06-24 08:25:00,1.53936,1.53949,1.53895,1.53905,1043000000.0
2005-06-24 08:30:00,1.53915,1.53925,1.53879,1.53909,1466500002.0
2005-06-24 08:35:00,1.53912,1.53915,1.53874,1.53876,1201900003.0
2005-06-24 08:40:00,1.53847,1.5387,1.53829,1.53857,1516200006.0
2005-06-24 08:45:00,1.53853,1.5389,1.53835,1.53874,1663299997.0
2005-06-24 08:50:00,1.5388,1.53902,1.53861,1.53886,813700002.0
2005-06-24 08:55:00,1.53911,1.53911,1.53878,1.53891,956800004.0
2005-06-24 09:00:00,1.53889,1.53917,1.53883,1.53906,1312799998.0
2005-06-24 09:05:00,1.53912,1.53912,1.5384,1.53875,1279400006.0
2005-06-24 09:10:00,1.5387,1.5392,1.5387,1.53892,1226200001.0
2005-06-24 09:15:00,1.53893,1.53922,1.53882,1.53888,948700008.0
2005-06-24 09:20:00,1.53893,1.53911,1.53865,1.5388,1170800005.0
2005-06-24 09:25:00,1.53867,1.53901,1.5384,1.53858,1331000012.0
2005-06-24 09:30:00,1.53854,1.53877,1.53824,1.53824,1154800007.0
2005-06-24 09:35:00,1.53835,1.5391,1.53835,1.5388,1283900004.0
2005-06-24 09:40:00,1.53908,1.53939,1.53887,1.53892,1601399994.0
2005-06-24 09:45:00,1.5392,1.5397,1.53902,1.5395,1046200006.0
2005-06-24 09:50:00,1.53956,1.53971,1.53938,1.53948,1263699999.0
2005-06-24 09:55:00,1.5394,1.53954,1.5391,1.53936,916499999.0
2005-06-24 10:00:00,1.5393,1.53962,1.53916,1.53948,1215900005.0
2005-06-24 10:05:00,1.53943,1.53994,1.53929,1.5398,1670700000.0
2005-06-24 10:10:00,1.53977,1.5398,1.53941,1.53973,1450200004.0
2005-06-24 10:15:00,1.53968,1.53975,1.53939,1.53967,1674000004.0
2005-06-24 10:20:00,1.53957,1.53985,1.53957,1.53977,971700001.0
2005-06-24 10:25:00,1.53983,1.54041,1.53948,1.54015,1280700004.0
2005-06-24 10:30:00,1.54017,1.54029,1.53994,1.54009,1029600000.0
2005-06-24 10:35:00,1.54013,1.54029,1.53984,1.54008,1287400001.0
2005-06-24 10:40:00,1.54003,1.54024,1.53977,1.53988,1604600008.0
2005-06-24 10:45:00,1.54004,1.54015,1.53986,1.54009,1156600005.0
2005-06-24 10:50:00,1.53986,1.54006,1.53969,1.53981,1495999997.0
2005-06-24 10:55:00,1.5396,1.54,1.53948,1.53995,1291299999.0
2005-06-24 11:00:00,1.54009,1.5404,1.53993,1.54005,1224400012.0
2005-06-24 11:05:00,1.54012,1.5405,1.54012,1.54034,1103700005.0
2005-06-24 11:10:00,1.54018,1.54029,1.53982,1.53994,1195400000.0
2005-06-24 11:15:00,1.53981,1.54003,1.53957,1.53983,1464300008.0
2005-06-24 11:20:00,1.53982,1.53987,1.53948,1.5397,1472800008.0
2005-06-24 11:25:00,1.5396,1.5398,1.53947,1.53958,1392900002.0
2005-06-24 11:30:00,1.5397,1.53993,1.53957,1.53974,1606700012.0
2005-06-24 11:35:00,1.53989,1.5399,1.53932,1.5394,1494000000.0
2005-06-24 11:40:00,1.53944,1.53977,1.5393,1.53965,1854500006.0
2005-06-24 11:45:00,1.53967,1.53975,1.53932,1.53933,1316999998.0
2005-06-24 11:50:00,1.53951,1.53974,1.5394,1.5395,1827899993.0
2005-06-24 11:55:00,1.53944,1.53978,1.53927,1.53955,1395399997.0
2005-06-24 12:00:00,1.53967,1.53982,1.53948,1.53964,1527500001.0
2005-06-24 12:05:00,1.53969,1.53991,1.53948,1.53984,1579000005.0
2005-06-24 12:10:00,1.53989,1.53995,1.53957,1.53983,1426100000.0
2005-06-24 12:15:00,1.53985,1.53986,1.53933,1.53938,1542000000.0
2005-06-24 12:20:00,1.53939,1.5401,1.53939,1.54007,1184300003.0
2005-06-24 12:25:00,1.54005,1.54039,1.53984,1.54031,1727700004.0
2005-06-24 12:30:00,1.54005,1.54028,1.53975,1.54026,1156000002.0
2005-06-24 12:35:00,1.54011,1.54044,1.53996,1.54027,854100002.0
2005-06-24 12:40:00,1.54028,1.54043,1.54006,1.54024,1193000008.0
2005-06-24 12:45:00,1.54022,1.54035,1.54011,1.54028,1272900003.0
2005-06-24 12:50:00,1.54001,1.54015,1.5397,1.53999,1533100000.0
2005-06-24 12:55:00,1.54005,1.54023,1.53973,1.53997,1464299994.0
2005-06-24 13:00:00,1.53999,1.5403,1.53993,1.54018,1368000000.0
2005-06-24 13:05:00,1.54019,1.54083,1.54019,1.54083,1544400009.0
2005-06-24 13:10:00,1.54055,1.54084,1.54052,1.54069,1099200001.0
2005-06-24 13:15:00,1.54065,1.54082,1.54044,1.54046,1948700010.0
2005-06-24 13:20:00,1.54063,1.54072,1.54027,1.54065,1160300012.0
2005-06-24 13:25:00,1.54072,1.54086,1.54033,1.54078,1334600006.0
2005-06-24 13:30:00,1.54068,1.54091,1.54052,1.54075,1387300007.0
2005-06-24 13:35:00,1.54072,1.54095,1.54064,1.54083,1300500004.0
2005-06-24 13:40:00,1.54083,1.5412,1.54064,1.5412,1636799999.0
2005-06-24 13:45:00,1.54101,1.54124,1.54086,1.54112,1323400003.0
2005-06-24 13:50:00,1.54115,1.54135,1.54092,1.54115,1614500005.0
2005-06-24 13:55:00,1.54115,1.54134,1.54095,1.54127,1637599995.0
2005-06-24 14:00:00,1.54115,1.54135,1.54091,1.54116,1386000003.0
2005-06-24 14:05:00,1.54131,1.54131,1.54069,1.54073,1490000013.0
2005-06-24 14:10:00,1.54087,1.54097,1.54066,1.54094,1565100001.0
2005-06-24 14:15:00,1.54104,1.5412,1.54092,1.54109,1673500014.0
2005-06-24 14:20:00,1.54107,1.54119,1.54084,1.5409,1776600009.0
2005-06-24 14:25:00,1.54093,1.54107,1.54066,1.54093,1577500002.0
2005-06-24 14:30:00,1.54099,1.54141,1.54086,1.54128,1463500004.0
2005-06-24 14:35:00,1.54119,1.54155,1.541,1.5415,1227200007.0
2005-06-24 14:40:00,1.54146,1.54212,1.54146,1.54191,1725400013.0
2005-06-24 14:45:00,1.54215,1.54259,1.54202,1.54223,1268400003.0
2005-06-24 14:50:00,1.54215,1.54223,1.54169,1.54174,1392200001.0
2005-06-24 14:55:00,1.54158,1.54197,1.54158,1.54164,960700001.0
2005-06-24 15:00:00,1.5418,1.54192,1.54152,1.5417,1424700005.0
2005-06-24 15:05:00,1.54165,1.54221,1.54149,1.54197,901000002.0
2005-06-24 15:10:00,1.54207,1.54207,1.54132,1.54166,1309600010.0
2005-06-24 15:15:00,1.54141,1.54157,1.54119,1.54139,1178699993.0
2005-06-24 15:20:00,1.54147,1.54159,1.54105,1.54105,959800003.0
2005-06-24 15:25:00,1.54115,1.54133,1.54102,1.54115,1490300007.0
2005-06-24 15:30:00,1.54115,1.54123,1.54087,1.54087,1122699996.0
2005-06-24 15:35:00,1.54117,1.54124,1.54091,1.541,1207200002.0
2005-06-24 15:40:00,1.54123,1.54127,1.54094,1.54113,1222700009.0
2005-06-24 15:45:00,1.54112,1.54129,1.54098,1.54113,1289599999.0
2005-06-24 15:50:00,1.54113,1.54142,1.54092,1.54142,1268700000.0
2005-06-24 15:55:00,1.54125,1.54142,1.54113,1.54129,1335500005.0
2005-06-24 16:00:00,1.54136,1.54139,1.54102,1.54122,1423200007.0
2005-06-24 16:05:00,1.54123,1.54151,1.54104,1.54151,1299000010.0
2005-06-24 16:10:00,1.54134,1.54144,1.54102,1.54134,1324299996.0
2005-06-24 16:15:00,1.54099,1.54139,1.54099,1.54138,1402500009.0
2005-06-24 16:20:00,1.54125,1.5414,1.5411,1.54129,1337599996.0
2005-06-24 16:25:00,1.54124,1.54157,1.54116,1.54157,1495000000.0
2005-06-24 16:30:00,1.54142,1.54156,1.54096,1.54133,1136800000.0
2005-06-24 16:35:00,1.5413,1.54148,1.54108,1.54128,1320900014.0
2005-06-24 16:40:00,1.54121,1.54155,1.54111,1.5415,1266400008.0
2005-06-24 16:45:00,1.54133,1.54152,1.54118,1.54139,1436199996.0
2005-06-24 16:50:00,1.5414,1.54149,1.5411,1.5412,995099997.0
2005-06-24 16:55:00,1.54127,1.54135,1.54077,1.54089,1613800013.0
2005-06-24 17:00:00,1.54069,1.54116,1.54057,1.54057,1756000009.0
2005-06-24 17:05:00,1.54069,1.54092,1.54064,1.54085,1115800006.0
2005-06-24 17:10:00,1.54056,1.54076,1.54042,1.54062,1547399999.0
2005-06-24 17:15:00,1.5406,1.54094,1.54045,1.54063,1503100003.0
2005-06-24 17:20:00,1.54072,1.54096,1.5405,1.54072,1042300006.0
2005-06-24 17:25:00,1.54087,1.54145,1.54087,1.54141,1243700004.0
2005-06-24 17:30:00,1.54133,1.54142,1.54098,1.54105,1278000009.0
2005-06-24 17:35:00,1.54103,1.54109,1.54061,1.5409,866799999.0
2005-06-24 17:40:00,1.54063,1.54089,1.54026,1.54064,1598999995.0
2005-06-24 17:45:00,1.54046,1.54104,1.54046,1.54084,1525699999.0
2005-06-24 17:50:00,1.54077,1.54101,1.54053,1.54061,1587100000.0
2005-06-24 17:55:00,1.5407,1.54079,1.54044,1.54069,786700010.0
2005-06-24 18:00:00,1.54058,1.5412,1.54058,1.5411,3605300018.0
2005-06-24 18:05:00,1.5412,1.5415,1.54093,1.54108,8310500040.0
2005-06-24 18:10:00,1.5415,1.5415,1.54094,1.54094,6654100015.0
2005-06-24 18:15:00,1.54094,1.5415,1.54086,1.54104,7828000028.0
2005-06-24 18:20:00,1.54108,1.5413,1.54093,1.5413,4691399979.0
2005-06-24 18:25:00,1.5412,1.5415,1.54104,1.5412,7513800005.0
2005-06-24 18:30:00,1.54113,1.5414,1.54099,1.5413,7033899990.0
2005-06-24 18:35:00,1.54124,1.5414,1.54094,1.5412,7674400001.0
2005-06-24 18:40:00,1.5413,1.5413,1.54084,1.54105,4882499996.0
2005-06-24 18:45:00,1.54103,1.54123,1.54078,1.54114,2638800009.0
2005-06-24 18:50:00,1.54095,1.54108,1.54068,1.54086,5542900014.0
2005-06-24 18:55:00,1.54096,1.54112,1.54072,1.54075,6515300026.0
2005-06-24 19:00:00,1.54067,1.54135,1.54054,1.54083,2812500014.0
2005-06-24 19:05:00,1.54095,1.54127,1.54075,1.54115,6482600023.0
2005-06-24 19:10:00,1.54108,1.54131,1.54094,1.54108,3893500009.0
2005-06-24 19:15:00,1.54115,1.54135,1.54081,1.54105,4295600000.0
2005-06-24 19:20:00,1.54104,1.54133,1.5409,1.54108,3871200005.0
2005-06-24 19:25:00,1.54099,1.54115,1.54077,1.54092,4447599992.0
2005-06-24 19:30:00,1.5412,1.5412,1.54041,1.54067,6323800003.0
2005-06-24 19:35:00,1.54072,1.54117,1.54057,1.54072,4085499993.0
2005-06-24 19:40:00,1.54078,1.54103,1.54059,1.5408,2987000010.0
2005-06-24 19:45:00,1.54065,1.54111,1.5404,1.54099,3458000004.0
2005-06-24 19:50:00,1.54044,1.5408,1.54038,1.54042,1814699999.0
2005-06-24 19:55:00,1.54054,1.54085,1.54042,1.5408,6224200003.0
2005-06-24 20:00:00,1.54077,1.54093,1.54061,1.54086,2363299999.0
2005-06-24 20:05:00,1.54092,1.5411,1.54069,1.54088,2331100005.0
2005-06-24 20:10:00,1.54076,1.54117,1.54068,1.54102,3549599987.0
2005-06-24 20:15:00,1.5409,1.5413,1.5409,1.5413,2953299992.0
2005-06-24 20:20:00,1.5414,1.5414,1.54094,1.54123,3604000021.0
2005-06-24 20:25:00,1.54112,1.54142,1.54106,1.54125,3377600021.0
2005-06-24 20:30:00,1.5414,1.5415,1.54096,1.54104,1726300021.0
2005-06-24 20:35:00,1.54108,1.54145,1.541,1.54106,4838100009.0
2005-06-24 20:40:00,1.54131,1.5417,1.54099,1.54123,4632000017.0
2005-06-24 20:45:00,1.54125,1.54138,1.54105,1.54128,4407900024.0
2005-06-24 20:50:00,1.54128,1.54135,1.54095,1.54095,6129899990.0
2005-06-24 20:55:00,1.54102,1.5412,1.54093,1.5412,1883999992.0
2005-06-24 21:00:00,1.5411,1.54161,1.54092,1.54115,5567999979.0
2005-06-24 21:05:00,1.5412,1.54163,1.54093,1.54145,2687600023.0
2005-06-24 21:10:00,1.54125,1.54127,1.54103,1.54117,3211000006.0
2005-06-24 21:15:00,1.54123,1.54165,1.54085,1.5409,4054999992.0
2005-06-24 21:20:00,1.5413,1.54154,1.54079,1.541,4981799999.0
2005-06-24 21:25:00,1.54119,1.5414,1.54075,1.54108,3239599996.0
2005-06-24 21:30:00,1.54104,1.54155,1.54079,1.54102,4756899995.0
2005-06-24 21:35:00,1.5411,1.54131,1.5409,1.5412,2163900009.0
2005-06-24 21:40:00,1.5412,1.54157,1.54102,1.5412,4326400027.0
2005-06-24 21:45:00,1.54071,1.54155,1.54071,1.54097,4846100014.0
2005-06-24 21:50:00,1.54098,1.54146,1.54096,1.54124,2828399999.0
2005-06-24 21:55:00,1.54122,1.54144,1.54102,1.54128,3285600002.0
2005-06-24 22:00:00,1.5412,1.54166,1.54101,1.54134,3293400000.0
2005-06-24 22:05:00,1.54132,1.54172,1.54109,1.54119,1958500007.0
2005-06-24 22:10:00,1.54132,1.54143,1.54108,1.54113,1853000015.0
2005-06-24 22:15:00,1.54105,1.54161,1.54099,1.54155,2184999995.0
2005-06-24 22:20:00,1.5411,1.54156,1.54097,1.54097,2016800010.0
2005-06-24 22:25:00,1.54112,1.54168,1.54085,1.54132,2835400006.0
2005-06-24 22:30:00,1.54101,1.54153,1.54097,1.54135,1865700014.0
2005-06-24 22:35:00,1.54147,1.5417,1.54117,1.54143,2525800008.0
2005-06-24 22:40:00,1.54131,1.54172,1.54094,1.54117,3220400019.0
2005-06-24 22:45:00,1.54093,1.54165,1.54093,1.5412,2076499998.0
2005-06-24 22:50:00,1.54125,1.54164,1.54085,1.54116,2235300010.0
2005-06-24 22:55:00,1.54107,1.54139,1.54048,1.54083,2057800001.0
2005-06-26 23:00:00,1.54015,1.54098,1.53984,1.54079,1838999996.0
2005-06-26 23:05:00,1.54112,1.54126,1.54039,1.54126,1482100006.0
2005-06-26 23:10:00,1.54101,1.54125,1.54042,1.54125,1614700009.0
2005-06-26 23:15:00,1.5412,1.54125,1.54071,1.5408,1558699999.0
2005-06-26 23:20:00,1.54088,1.54166,1.54073,1.54089,1812700005.0
2005-06-26 23:25:00,1.54092,1.54133,1.54067,1.54076,1683700009.0
2005-06-26 23:30:00,1.54113,1.54128,1.54072,1.541,1560100001.0
2005-06-26 23:35:00,1.54098,1.54126,1.54072,1.54106,1409500006.0
2005-06-26 23:40:00,1.54112,1.54128,1.54043,1.54055,1563200001.0
2005-06-26 23:45:00,1.54049,1.54134,1.54048,1.54112,1927700011.0
2005-06-26 23:50:00,1.54096,1.54116,1.54026,1.54026,1573199996.0
2005-06-26 23:55:00,1.54075,1.5412,1.54035,1.5412,1564600001.0
2005-06-27 00:00:00,1.54055,1.54145,1.54038,1.5405,1276500006.0
2005-06-27 00:05:00,1.54072,1.54092,1.54033,1.54058,1362899999.0
2005-06-27 00:10:00,1.5406,1.54104,1.54034,1.5405,1075400001.0
2005-06-27 00:15:00,1.5405,1.54112,1.54029,1.54112,1687799997.0
2005-06-27 00:20:00,1.54055,1.54058,1.53993,1.54032,1518800006.0
2005-06-27 00:25:00,1.5404,1.54045,1.5402,1.54025,1327600008.0
2005-06-27 00:30:00,1.54037,1.54085,1.5402,1.54031,1489499996.0
2005-06-27 00:35:00,1.54059,1.54087,1.5402,1.5403,852599997.0
2005-06-27 00:40:00,1.54072,1.54078,1.53974,1.54031,1408300001.0
2005-06-27 00:45:00,1.54023,1.54094,1.5402,1.54031,1623399998.0
2005-06-27 00:50:00,1.54027,1.54049,1.53972,1.54,1723400018.0
2005-06-27 00:55:00,1.53987,1.54034,1.53987,1.54016,1519499994.0
2005-06-27 01:00:00,1.54016,1.54065,1.53988,1.54011,1994600000.0
2005-06-27 01:05:00,1.54006,1.54061,1.5398,1.54011,1735200011.0
2005-06-27 01:10:00,1.54,1.5402,1.53968,1.53998,1465600007.0
2005-06-27 01:15:00,1.54025,1.54049,1.53964,1.54016,1623400006.0
2005-06-27 01:20:00,1.54042,1.54094,1.54011,1.54049,1459999998.0
2005-06-27 01:25:00,1.54015,1.54035,1.53997,1.5403,1230000004.0
2005-06-27 01:30:00,1.54004,1.54135,1.53995,1.54121,1331900006.0
2005-06-27 01:35:00,1.54094,1.54116,1.53984,1.53984,1835500013.0
2005-06-27 01:40:00,1.5402,1.54032,1.53995,1.54018,1500300005.0
2005-06-27 01:45:00,1.54013,1.54038,1.54,1.54011,1765399998.0
2005-06-27 01:50:00,1.54018,1.54025,1.53992,1.53997,1339200004.0
2005-06-27 01:55:00,1.53992,1.54051,1.53977,1.54005,1141800014.0
2005-06-27 02:00:00,1.54003,1.54047,1.53981,1.54031,1405899997.0
2005-06-27 02:05:00,1.54015,1.54051,1.53998,1.54023,1680500001.0
2005-06-27 02:10:00,1.54028,1.54065,1.54002,1.5404,1264300005.0
2005-06-27 02:15:00,1.54027,1.54087,1.54011,1.54086,1673900001.0
2005-06-27 02:20:00,1.54078,1.54113,1.54029,1.54102,1640700013.0
2005-06-27 02:25:00,1.54092,1.54135,1.54068,1.54133,1250000001.0
2005-06-27 02:30:00,1.54073,1.5413,1.5406,1.5408,638399994.0
2005-06-27 02:35:00,1.54099,1.54121,1.54082,1.5411,1324000013.0
2005-06-27 02:40:00,1.54116,1.54121,1.54071,1.54083,1685899991.0
2005-06-27 02:45:00,1.54087,1.54133,1.54069,1.54105,948699993.0
2005-06-27 02:50:00,1.5411,1.54133,1.54062,1.54119,1222599996.0
2005-06-27 02:55:00,1.5411,1.54152,1.54084,1.54084,1164000006.0
2005-06-27 03:00:00,1.54076,1.54135,1.54063,1.54115,1337800010.0
2005-06-27 03:05:00,1.54123,1.54131,1.54087,1.54108,1133500007.0
2005-06-27 03:10:00,1.54122,1.54161,1.54032,1.54081,1501400003.0
2005-06-27 03:15:00,1.54083,1.54121,1.54047,1.54079,1229300002.0
2005-06-27 03:20:00,1.5408,1.54095,1.5406,1.54095,1088200005.0
2005-06-27 03:25:00,1.54137,1.54137,1.54074,1.541,926800003.0
2005-06-27 03:30:00,1.54096,1.54133,1.5409,1.54107,1194700001.0
2005-06-27 03:35:00,1.54095,1.54115,1.54084,1.54101,1195100001.0
2005-06-27 03:40:00,1.54103,1.54118,1.54076,1.54098,1290500002.0
2005-06-27 03:45:00,1.54097,1.54113,1.54081,1.54088,1297500002.0
2005-06-27 03:50:00,1.54094,1.54175,1.54091,1.54115,872200007.0
2005-06-27 03:55:00,1.5411,1.54128,1.54085,1.54113,1378500005.0
2005-06-27 04:00:00,1.54118,1.54145,1.54108,1.54145,1222499995.0
2005-06-27 04:05:00,1.54135,1.54189,1.54096,1.54133,1352800005.0
2005-06-27 04:10:00,1.5413,1.54153,1.54114,1.54141,1068400011.0
2005-06-27 04:15:00,1.54138,1.54169,1.54124,1.54157,1387900014.0
2005-06-27 04:20:00,1.54163,1.54168,1.54135,1.5416,1365800008.0
2005-06-27 04:25:00,1.54157,1.54162,1.54122,1.54135,1330999998.0
2005-06-27 04:30:00,1.54139,1.54173,1.54109,1.54173,1088299994.0
2005-06-27 04:35:00,1.54131,1.54153,1.54121,1.5413,1689499995.0
2005-06-27 04:40:00,1.54148,1.54159,1.54128,1.54145,1077000004.0
2005-06-27 04:45:00,1.54121,1.54168,1.54118,1.54129,1356900003.0
2005-06-27 04:50:00,1.5413,1.54183,1.54117,1.54135,976300013.0
2005-06-27 04:55:00,1.54131,1.54174,1.54123,1.5415,1109799993.0
2005-06-27 05:00:00,1.54138,1.5417,1.5412,1.54137,1474300014.0
2005-06-27 05:05:00,1.5414,1.54177,1.54123,1.5413,792900002.0
2005-06-27 05:10:00,1.5415,1.54166,1.5413,1.5415,1030099999.0
2005-06-27 05:15:00,1.5416,1.54175,1.54123,1.54143,800300006.0
2005-06-27 05:20:00,1.54165,1.54175,1.54119,1.54145,1485400003.0
2005-06-27 05:25:00,1.54138,1.54178,1.54117,1.54155,1447000000.0
2005-06-27 05:30:00,1.5413,1.54175,1.54119,1.54146,1214900014.0
2005-06-27 05:35:00,1.5413,1.54148,1.54118,1.54123,1086900001.0
2005-06-27 05:40:00,1.54136,1.54175,1.54108,1.54133,845000000.0
2005-06-27 05:45:00,1.54132,1.54171,1.54109,1.54156,1681100003.0
2005-06-27 05:50:00,1.54137,1.54175,1.54122,1.54135,1759199993.0
2005-06-27 05:55:00,1.54135,1.54157,1.54119,1.5414,1317900002.0
2005-06-27 06:00:00,1.54128,1.54148,1.54118,1.54129,1398600010.0
2005-06-27 06:05:00,1.54134,1.54202,1.5413,1.5416,1452400002.0
2005-06-27 06:10:00,1.5416,1.54168,1.54136,1.54158,1056500001.0
2005-06-27 06:15:00,1.54165,1.54193,1.54136,1.54193,1261000010.0
2005-06-27 06:20:00,1.54173,1.54181,1.54132,1.54165,1403799994.0
2005-06-27 06:25:00,1.54162,1.54177,1.54144,1.54166,1555500004.0
2005-06-27 06:30:00,1.54165,1.5418,1.54132,1.54166,909300001.0
2005-06-27 06:35:00,1.54158,1.54195,1.54129,1.54156,1075300004.0
2005-06-27 06:40:00,1.54143,1.54165,1.54143,1.5415,1058500000.0
2005-06-27 06:45:00,1.54166,1.54189,1.54146,1.54158,910999995.0
2005-06-27 06:50:00,1.5415,1.542,1.54145,1.54186,1166899999.0
2005-06-27 06:55:00,1.54158,1.54199,1.5414,1.54163,1526000008.0
2005-06-27 07:00:00,1.54158,1.54175,1.5414,1.54175,1340599998.0
2005-06-27 07:05:00,1.54156,1.54213,1.5414,1.54171,894800002.0
2005-06-27 07:10:00,1.54149,1.54204,1.5414,1.54167,902100007.0
2005-06-27 07:15:00,1.5417,1.54204,1.54062,1.54167,1218200008.0
2005-06-27 07:20:00,1.54171,1.54185,1.54139,1.54157,1130600005.0
2005-06-27 07:25:00,1.54144,1.54181,1.54139,1.54154,1426399998.0
2005-06-27 07:30:00,1.54153,1.54179,1.54145,1.54173,1215500004.0
2005-06-27 07:35:00,1.54181,1.54224,1.54171,1.5421,796700000.0
2005-06-27 07:40:00,1.54202,1.54246,1.54179,1.54205,1381599993.0
2005-06-27 07:45:00,1.54208,1.54239,1.54188,1.542,1507700002.0
2005-06-27 07:50:00,1.54196,1.54206,1.54141,1.54191,1541300006.0
2005-06-27 07:55:00,1.54196,1.5424,1.54184,1.54237,504399999.0
2005-06-27 08:00:00,1.54186,1.54215,1.54186,1.54204,914800004.0
2005-06-27 08:05:00,1.54208,1.54212,1.54174,1.542,1522999998.0
2005-06-27 08:10:00,1.54187,1.54208,1.54152,1.54153,1197500009.0
2005-06-27 08:15:00,1.5419,1.54212,1.54159,1.54186,880300006.0
2005-06-27 08:20:00,1.54195,1.54208,1.54175,1.54192,1147700011.0
2005-06-27 08:25:00,1.54197,1.54221,1.54172,1.54221,898499996.0
2005-06-27 08:30:00,1.54202,1.54223,1.54194,1.54222,1053799994.0
2005-06-27 08:35:00,1.54209,1.54241,1.54196,1.54213,976300010.0
2005-06-27 08:40:00,1.54217,1.54249,1.54205,1.54228,1436499993.0
2005-06-27 08:45:00,1.54232,1.54232,1.54131,1.54132,1611099989.0
2005-06-27 08:50:00,1.54125,1.54173,1.54106,1.54144,1334200003.0
2005-06-27 08:55:00,1.54161,1.54168,1.54138,1.54153,919900006.0
2005-06-27 09:00:00,1.54156,1.54196,1.54142,1.54188,955799997.0
2005-06-27 09:05:00,1.54183,1.54192,1.54155,1.54189,1205699999.0
2005-06-27 09:10:00,1.54179,1.54196,1.54159,1.5417,1494100008.0
2005-06-27 09:15:00,1.54163,1.5421,1.54163,1.54188,1376499997.0
2005-06-27 09:20:00,1.54196,1.54198,1.54142,1.54198,1205200003.0
2005-06-27 09:25:00,1.54186,1.54217,1.54179,1.54186,1171500013.0
2005-06-27 09:30:00,1.54202,1.54223,1.54146,1.54157,1025500007.0
2005-06-27 09:35:00,1.5416,1.54173,1.54138,1.54161,1490699994.0
2005-06-27 09:40:00,1.54145,1.54185,1.54141,1.54171,1025899997.0
2005-06-27 09:45:00,1.54174,1.54185,1.54144,1.5415,1273899988.0
2005-06-27 09:50:00,1.5415,1.5416,1.5408,1.54097,1460800009.0
2005-06-27 09:55:00,1.54105,1.5416,1.54079,1.54142,1002199998.0
2005-06-27 10:00:00,1.54152,1.5416,1.5412,1.54127,1395200013.0
2005-06-27 10:05:00,1.54123,1.54154,1.54098,1.5413,1495300002.0
2005-06-27 10:10:00,1.54122,1.54136,1.54098,1.54123,1446899995.0
2005-06-27 10:15:00,1.54141,1.54171,1.54134,1.54158,1535400002.0
2005-06-27 10:20:00,1.54144,1.5417,1.5413,1.54162,1422499999.0
2005-06-27 10:25:00,1.54163,1.54179,1.54129,1.5415,1186300001.0
2005-06-27 10:30:00,1.54148,1.54165,1.54132,1.54145,1381900002.0
2005-06-27 10:35:00,1.54148,1.54193,1.54145,1.54193,1167900002.0
2005-06-27 10:40:00,1.54189,1.54215,1.54142,1.5421,1771399996.0
2005-06-27 10:45:00,1.54188,1.54198,1.5416,1.54168,1038300007.0
2005-06-27 10:50:00,1.54163,1.54186,1.54103,1.54111,1320900005.0
2005-06-27 10:55:00,1.54097,1.54133,1.54097,1.54108,1548799995.0
2005-06-27 11:00:00,1.54125,1.54172,1.54116,1.54139,1283900007.0
2005-06-27 11:05:00,1.54139,1.54171,1.54139,1.54155,1042100001.0
2005-06-27 11:10:00,1.54157,1.54165,1.54126,1.54155,1417400002.0
2005-06-27 11:15:00,1.5415,1.54165,1.54135,1.54151,1144099995.0
2005-06-27 11:20:00,1.54149,1.54171,1.54132,1.54145,1430400006.0
2005-06-27 11:25:00,1.54148,1.54219,1.54134,1.54196,1615000001.0
2005-06-27 11:30:00,1.54207,1.54215,1.54183,1.54186,1795500001.0
2005-06-27 11:35:00,1.54184,1.54212,1.54176,1.5421,1780799988.0
2005-06-27 11:40:00,1.54188,1.54247,1.54188,1.54238,1508500002.0
2005-06-27 11:45:00,1.54224,1.54251,1.54202,1.54218,1218900002.0
2005-06-27 11:50:00,1.54222,1.54251,1.54205,1.54233,1654699999.0
2005-06-27 11:55:00,1.54216,1.54254,1.54216,1.54234,1325399997.0
2005-06-27 12:00:00,1.54246,1.54282,1.54232,1.54262,1465200002.0
2005-06-27 12:05:00,1.54268,1.54268,1.54215,1.54245,1290599998.0
2005-06-27 12:10:00,1.5423,1.54251,1.5422,1.54244,1372900004.0
2005-06-27 12:15:00,1.54245,1.54254,1.54224,1.54243,1243100003.0
2005-06-27 12:20:00,1.54231,1.54255,1.54224,1.54255,1264999991.0
2005-06-27 12:25:00,1.5425,1.54253,1.54203,1.54238,1570700004.0
2005-06-27 12:30:00,1.54228,1.54246,1.54212,1.54246,1040100005.0
2005-06-27 12:35:00,1.54231,1.54255,1.54223,1.54238,1020700000.0
2005-06-27 12:40:00,1.54243,1.54262,1.54221,1.54239,1297199998.0
2005-06-27 12:45:00,1.54235,1.54262,1.54227,1.54254,1182999998.0
2005-06-27 12:50:00,1.54257,1.54265,1.54221,1.54248,1411500000.0
2005-06-27 12:55:00,1.54252,1.54266,1.54233,1.54233,1366500010.0
2005-06-27 13:00:00,1.54238,1.54261,1.54226,1.54246,1463000000.0
2005-06-27 13:05:00,1.54258,1.5427,1.5424,1.5426,1155099996.0
2005-06-27 13:10:00,1.54244,1.54278,1.54243,1.5426,944399998.0
2005-06-27 13:15:00,1.54258,1.54307,1.54253,1.54293,1433300011.0
2005-06-27 13:20:00,1.54297,1.54313,1.54269,1.54296,1093999993.0
2005-06-27 13:25:00,1.54305,1.54317,1.54278,1.54303,1549499994.0
2005-06-27 13:30:00,1.5429,1.54315,1.54288,1.54298,1447700009.0
2005-06-27 13:35:00,1.54303,1.54322,1.54272,1.54298,1429099998.0
2005-06-27 13:40:00,1.54307,1.54328,1.54283,1.5432,1108700000.0
2005-06-27 13:45:00,1.54317,1.54335,1.54304,1.54317,1173400003.0
2005-06-27 13:50:00,1.54322,1.54343,1.54305,1.54337,1384999998.0
2005-06-27 13:55:00,1.54332,1.54346,1.54298,1.5433,1725499998.0
2005-06-27 14:00:00,1.54317,1.54348,1.54295,1.54309,1287799993.0
2005-06-27 14:05:00,1.54313,1.54333,1.54287,1.54301,1326700012.0
2005-06-27 14:10:00,1.543,1.54312,1.54247,1.54264,1167700003.0
2005-06-27 14:15:00,1.54256,1.54275,1.5425,1.5427,931800005.0
2005-06-27 14:20:00,1.5427,1.54283,1.54245,1.5427,1516000005.0
2005-06-27 14:25:00,1.54278,1.54294,1.54265,1.54287,1545200000.0
2005-06-27 14:30:00,1.54288,1.54315,1.54274,1.54292,1798600008.0
2005-06-27 14:35:00,1.54287,1.54303,1.54262,1.54288,1208400005.0
2005-06-27 14:40:00,1.54301,1.54308,1.54261,1.54286,1756699985.0
2005-06-27 14:45:00,1.54281,1.54299,1.54247,1.54253,903499999.0
2005-06-27 14:50:00,1.54275,1.54286,1.54241,1.54266,1409400008.0
2005-06-27 14:55:00,1.54264,1.54293,1.54259,1.54278,1229100011.0
2005-06-27 15:00:00,1.5429,1.54307,1.54276,1.54292,1449100006.0
2005-06-27 15:05:00,1.54277,1.54312,1.54256,1.54303,1122100002.0
2005-06-27 15:10:00,1.54289,1.54317,1.54276,1.54298,873100002.0
2005-06-27 15:15:00,1.5431,1.54333,1.54291,1.54313,1137900005.0
2005-06-27 15:20:00,1.54295,1.54313,1.54265,1.54282,1075300007.0
2005-06-27 15:25:00,1.54283,1.54292,1.54242,1.54254,1157700006.0
2005-06-27 15:30:00,1.54258,1.54266,1.54231,1.54233,1452999996.0
2005-06-27 15:35:00,1.54263,1.54288,1.5424,1.54261,1197700009.0
2005-06-27 15:40:00,1.54263,1.54304,1.54258,1.54288,1561999995.0
2005-06-27 15:45:00,1.5428,1.54295,1.5426,1.54285,1809299992.0
2005-06-27 15:50:00,1.54282,1.54311,1.54277,1.54305,1227100005.0
2005-06-27 15:55:00,1.54296,1.5432,1.54248,1.54256,1589000002.0
2005-06-27 16:00:00,1.54263,1.54292,1.54245,1.5425,1721000020.0
2005-06-27 16:05:00,1.54265,1.54271,1.54237,1.54252,1104100002.0
2005-06-27 16:10:00,1.54257,1.54265,1.54206,1.54242,1494600008.0
2005-06-27 16:15:00,1.54214,1.54255,1.54213,1.54215,1160000006.0
2005-06-27 16:20:00,1.5422,1.54232,1.54156,1.54164,1094999996.0
2005-06-27 16:25:00,1.54148,1.54176,1.54127,1.54167,1468099995.0
2005-06-27 16:30:00,1.54148,1.54214,1.54133,1.54148,817700007.0
2005-06-27 16:35:00,1.54147,1.5419,1.54139,1.54188,1436700006.0
2005-06-27 16:40:00,1.5417,1.54203,1.54162,1.54203,1612800001.0
2005-06-27 16:45:00,1.54202,1.5424,1.54187,1.54207,1508500006.0
2005-06-27 16:50:00,1.54202,1.54258,1.54174,1.54235,1421900001.0
2005-06-27 16:55:00,1.54213,1.54245,1.54193,1.54233,1208899998.0
2005-06-27 17:00:00,1.54239,1.54267,1.54164,1.54171,1621600000.0
2005-06-27 17:05:00,1.54197,1.54203,1.54172,1.54192,1309499992.0
2005-06-27 17:10:00,1.54179,1.54198,1.54157,1.54184,1437899999.0
2005-06-27 17:15:00,1.54174,1.54193,1.5416,1.54171,1602599999.0
2005-06-27 17:20:00,1.54183,1.54221,1.54154,1.54193,1156199999.0
2005-06-27 17:25:00,1.54172,1.54235,1.54165,1.54205,1086600003.0
2005-06-27 17:30:00,1.54197,1.54238,1.54184,1.542,1357500006.0
2005-06-27 17:35:00,1.54245,1.54252,1.5418,1.54189,1528200009.0
2005-06-27 17:40:00,1.54176,1.54257,1.54176,1.54207,1473000010.0
2005-06-27 17:45:00,1.54243,1.54255,1.54176,1.54184,1580399995.0
2005-06-27 17:50:00,1.54198,1.54244,1.54179,1.54188,1291999996.0
2005-06-27 17:55:00,1.54196,1.54275,1.54188,1.54251,1314799998.0
2005-06-27 18:00:00,1.54259,1.54282,1.54228,1.5423,2178699996.0
2005-06-27 18:05:00,1.5423,1.5423,1.54184,1.54194,5626799994.0
2005-06-27 18:10:00,1.54227,1.54256,1.54187,1.5423,5513900020.0
2005-06-27 18:15:00,1.54212,1.54254,1.54179,1.54188,7409300016.0
2005-06-27 18:20:00,1.5423,1.5423,1.54179,1.5421,3529700009.0
2005-06-27 18:25:00,1.5421,1.54243,1.54166,1.54208,4443900018.0
2005-06-27 18:30:00,1.54196,1.5423,1.54182,1.5423,5955800008.0
2005-06-27 18:35:00,1.54202,1.54262,1.54176,1.54243,8569000020.0
2005-06-27 18:40:00,1.5423,1.54244,1.54199,1.54233,5475400004.0
2005-06-27 18:45:00,1.54206,1.54269,1.54188,1.54216,3082899999.0
2005-06-27 18:50:00,1.54251,1.54274,1.5419,1.54217,5170500016.0
2005-06-27 18:55:00,1.54263,1.54284,1.54197,1.542,5709300016.0
2005-06-27 19:00:00,1.5421,1.54224,1.54195,1.54207,2407700006.0
2005-06-27 19:05:00,1.54222,1.54264,1.54186,1.54208,6104200014.0
2005-06-27 19:10:00,1.54207,1.54263,1.54178,1.54247,4192900010.0
2005-06-27 19:15:00,1.54242,1.54255,1.54194,1.54227,4588700013.0
2005-06-27 19:20:00,1.54232,1.54264,1.5419,1.5422,4263000015.0
2005-06-27 19:25:00,1.54218,1.54282,1.54178,1.5419,4390999996.0
2005-06-27 19:30:00,1.54202,1.54282,1.54183,1.54238,7028800027.0
2005-06-27 19:35:00,1.54227,1.5427,1.5421,1.54231,3846900004.0
2005-06-27 19:40:00,1.54268,1.54284,1.5422,1.54252,3209300002.0
2005-06-27 19:45:00,1.5423,1.54277,1.54185,1.54205,3099600000.0
2005-06-27 19:50:00,1.54228,1.54264,1.54182,1.54224,2065100006.0
2005-06-27 19:55:00,1.54224,1.54279,1.54162,1.54212,5781500022.0
2005-06-27 20:00:00,1.54225,1.54242,1.54206,1.5423,2255900009.0
2005-06-27 20:05:00,1.54214,1.54277,1.54187,1.54198,2734500007.0
2005-06-27 20:10:00,1.5424,1.54259,1.54194,1.54236,3938500001.0
2005-06-27 20:15:00,1.54239,1.54264,1.54186,1.54191,4099599993.0
2005-06-27 20:20:00,1.5423,1.54262,1.542,1.54249,3836400021.0
2005-06-27 20:25:00,1.54212,1.54255,1.54172,1.54191,5259800013.0
2005-06-27 20:30:00,1.5421,1.5423,1.54165,1.54169,2112899999.0
2005-06-27 20:35:00,1.54194,1.54228,1.54153,1.54208,4964799997.0
2005-06-27 20:40:00,1.54182,1.54242,1.54143,1.54163,4588000018.0
2005-06-27 20:45:00,1.54183,1.54213,1.54155,1.54175,3773400009.0
2005-06-27 20:50:00,1.5417,1.54213,1.5413,1.54198,6128100002.0
2005-06-27 20:55:00,1.54162,1.5423,1.54152,1.5423,5724100001.0
2005-06-27 21:00:00,1.5423,1.5427,1.54208,1.5425,5277900001.0
2005-06-27 21:05:00,1.54261,1.54285,1.54193,1.54267,2633200009.0
2005-06-27 21:10:00,1.54244,1.54291,1.54194,1.54203,3893800019.0
2005-06-27 21:15:00,1.54231,1.54262,1.54196,1.54235,4034200031.0
2005-06-27 21:20:00,1.5425,1.5427,1.54197,1.5424,4799500005.0
2005-06-27 21:25:00,1.54244,1.54284,1.54202,1.54245,3495400001.0
2005-06-27 21:30:00,1.54231,1.54271,1.54188,1.54228,2915799987.0
2005-06-27 21:35:00,1.54233,1.54274,1.54205,1.54241,2380100005.0
2005-06-27 21:40:00,1.54258,1.54276,1.54201,1.5423,3888100008.0
2005-06-27 21:45:00,1.54239,1.54288,1.542,1.54223,4775300002.0
2005-06-27 21:50:00,1.54252,1.54295,1.54196,1.54196,3308500010.0
2005-06-27 21:55:00,1.54216,1.54301,1.5419,1.54265,3616500001.0
2005-06-27 22:00:00,1.5428,1.54286,1.5421,1.54237,3004099998.0
2005-06-27 22:05:00,1.54232,1.54261,1.54198,1.54221,2015500000.0
2005-06-27 22:10:00,1.54228,1.54274,1.54164,1.54206,1465900002.0
2005-06-27 22:15:00,1.54187,1.54269,1.54174,1.54259,2061600008.0
2005-06-27 22:20:00,1.54222,1.5426,1.54194,1.54224,2031500011.0
2005-06-27 22:25:00,1.54241,1.54259,1.54196,1.54252,3314700012.0
2005-06-27 22:30:00,1.54231,1.54255,1.54207,1.5423,1718700006.0
2005-06-27 22:35:00,1.54248,1.5426,1.54193,1.54232,2616700022.0
2005-06-27 22:40:00,1.54245,1.54285,1.54204,1.54219,3666800004.0
2005-06-27 22:45:00,1.5424,1.54259,1.54205,1.54235,1853900006.0
2005-06-27 22:50:00,1.54242,1.54284,1.54212,1.54267,1730199999.0
2005-06-27 22:55:00,1.54248,1.54272,1.54194,1.54222,1705000003.0
2005-06-27 23:00:00,1.5423,1.54295,1.54217,1.54262,1629900010.0
2005-06-27 23:05:00,1.54255,1.54289,1.54193,1.54236,1615700007.0
2005-06-27 23:10:00,1.54251,1.54293,1.54213,1.54241,2262300015.0
2005-06-27 23:15:00,1.54243,1.54285,1.54193,1.54255,1502100001.0
2005-06-27 23:20:00,1.54254,1.5428,1.54218,1.5428,1332400007.0
2005-06-27 23:25:00,1.54241,1.54297,1.54199,1.54233,1572000005.0
2005-06-27 23:30:00,1.54223,1.54277,1.54177,1.54181,1444900004.0
2005-06-27 23:35:00,1.54205,1.54284,1.54205,1.54275,1911800009.0
2005-06-27 23:40:00,1.54232,1.54281,1.542,1.54231,1395099996.0
2005-06-27 23:45:00,1.54253,1.54275,1.54187,1.54242,1355299994.0
2005-06-27 23:50:00,1.54242,1.54276,1.54213,1.54213,1552200009.0
2005-06-27 23:55:00,1.54158,1.54245,1.54158,1.54238,1041000012.0
2005-06-28 00:00:00,1.5424,1.54272,1.5422,1.54249,569600002.0
2005-06-28 00:05:00,1.54235,1.54261,1.54155,1.54236,1307600011.0
2005-06-28 00:10:00,1.54255,1.54255,1.54226,1.54247,853500002.0
2005-06-28 00:15:00,1.54235,1.54284,1.54214,1.54253,1484699998.0
2005-06-28 00:20:00,1.54245,1.54262,1.54219,1.54219,1193200008.0
2005-06-28 00:25:00,1.54243,1.54251,1.54221,1.5424,960300008.0
2005-06-28 00:30:00,1.54262,1.54274,1.54215,1.5423,1255799996.0
2005-06-28 00:35:00,1.5424,1.54271,1.5423,1.54244,713500002.0
2005-06-28 00:40:00,1.54239,1.5425,1.54191,1.5424,1188499999.0
2005-06-28 00:45:00,1.5422,1.5427,1.54212,1.54241,1025100006.0
2005-06-28 00:50:00,1.54249,1.5428,1.5421,1.54231,1257899997.0
2005-06-28 00:55:00,1.54241,1.54295,1.54224,1.5424,1452299998.0
2005-06-28 01:00:00,1.54242,1.54293,1.54226,1.54237,1419400002.0
2005-06-28 01:05:00,1.5424,1.54261,1.54231,1.54246,1035899992.0
2005-06-28 01:10:00,1.54253,1.54274,1.54224,1.54252,1520400009.0
2005-06-28 01:15:00,1.54255,1.54282,1.542,1.54239,1087099999.0
2005-06-28 01:20:00,1.54218,1.54255,1.54187,1.54248,755300003.0
2005-06-28 01:25:00,1.54243,1.54252,1.54221,1.54235,932900002.0
2005-06-28 01:30:00,1.54257,1.54262,1.54194,1.54232,1465200005.0
2005-06-28 01:35:00,1.5421,1.54246,1.5421,1.54225,1338299999.0
2005-06-28 01:40:00,1.54202,1.5425,1.54187,1.54247,1648799996.0
2005-06-28 01:45:00,1.54225,1.54281,1.54219,1.54241,1235500003.0
2005-06-28 01:50:00,1.54268,1.54282,1.54224,1.5424,630699995.0
2005-06-28 01:55:00,1.54232,1.54287,1.54207,1.54254,986000002.0
2005-06-28 02:00:00,1.54251,1.54285,1.5423,1.54247,1515599999.0
2005-06-28 02:05:00,1.54231,1.54255,1.54219,1.5425,1673200011.0
2005-06-28 02:10:00,1.5422,1.54261,1.54202,1.54248,1223399998.0
2005-06-28 02:15:00,1.54273,1.5429,1.5423,1.54256,571000000.0
2005-06-28 02:20:00,1.54238,1.54288,1.54224,1.54256,1278899995.0
2005-06-28 02:25:00,1.54249,1.54281,1.54219,1.54252,1395600004.0
2005-06-28 02:30:00,1.54228,1.54255,1.5421,1.54234,1133200004.0
2005-06-28 02:35:00,1.54248,1.54251,1.5422,1.5424,787200009.0
2005-06-28 02:40:00,1.54246,1.5427,1.5423,1.54261,996300005.0
2005-06-28 02:45:00,1.54252,1.54287,1.54216,1.54236,944100004.0
2005-06-28 02:50:00,1.5425,1.54277,1.54225,1.54238,1008400005.0
2005-06-28 02:55:00,1.5424,1.54271,1.54217,1.54232,1151399999.0
2005-06-28 03:00:00,1.54257,1.54274,1.54208,1.54235,1222399995.0
2005-06-28 03:05:00,1.5424,1.54277,1.54212,1.5426,1292700007.0
2005-06-28 03:10:00,1.54229,1.54256,1.54218,1.5424,1377199994.0
2005-06-28 03:15:00,1.54233,1.54256,1.54215,1.54243,1388900002.0
2005-06-28 03:20:00,1.54258,1.54265,1.54227,1.54245,1175600010.0
2005-06-28 03:25:00,1.5423,1.54253,1.54224,1.54253,332500002.0
2005-06-28 03:30:00,1.54248,1.54273,1.54219,1.54239,1245800005.0
2005-06-28 03:35:00,1.5424,1.54251,1.54222,1.54245,635199996.0
2005-06-28 03:40:00,1.54242,1.54256,1.54211,1.54235,1427600011.0
2005-06-28 03:45:00,1.54229,1.54282,1.54208,1.54218,1273300002.0
2005-06-28 03:50:00,1.5422,1.54246,1.5421,1.54235,818899997.0
2005-06-28 03:55:00,1.5421,1.54266,1.5421,1.54251,1066000006.0
2005-06-28 04:00:00,1.54233,1.54276,1.54221,1.54252,1448899987.0
2005-06-28 04:05:00,1.54234,1.54253,1.54208,1.5423,1408300005.0
2005-06-28 04:10:00,1.5423,1.54257,1.54228,1.54251,822999998.0
2005-06-28 04:15:00,1.5424,1.54284,1.54217,1.5422,1084499996.0
2005-06-28 04:20:00,1.54215,1.54269,1.54215,1.54244,1487100003.0
2005-06-28 04:25:00,1.54245,1.54252,1.54216,1.54222,974600004.0
2005-06-28 04:30:00,1.54232,1.5427,1.54216,1.5422,635199996.0
2005-06-28 04:35:00,1.54221,1.54265,1.54218,1.54242,1845000001.0
2005-06-28 04:40:00,1.54252,1.54259,1.54224,1.54241,1323400005.0
2005-06-28 04:45:00,1.54245,1.54254,1.54216,1.54229,1365100005.0
2005-06-28 04:50:00,1.54222,1.54248,1.54213,1.54232,996600000.0
2005-06-28 04:55:00,1.54235,1.54265,1.5422,1.54225,1190000003.0
2005-06-28 05:00:00,1.54228,1.5426,1.54215,1.54237,1257199998.0
2005-06-28 05:05:00,1.54232,1.5427,1.54217,1.54221,977200004.0
2005-06-28 05:10:00,1.54224,1.54242,1.54212,1.5423,1058899995.0
2005-06-28 05:15:00,1.54216,1.54242,1.54206,1.54223,479400002.0
2005-06-28 05:20:00,1.54213,1.54235,1.54199,1.54232,1341800000.0
2005-06-28 05:25:00,1.54215,1.54247,1.54205,1.54247,1220599999.0
2005-06-28 05:30:00,1.54223,1.54256,1.54206,1.54235,1373100006.0
2005-06-28 05:35:00,1.54234,1.54262,1.54217,1.54237,1293800015.0
2005-06-28 05:40:00,1.54249,1.54255,1.54227,1.54238,745900000.0
2005-06-28 05:45:00,1.5424,1.54245,1.54204,1.54204,1504300003.0
2005-06-28 05:50:00,1.54237,1.54251,1.54208,1.54222,1624800008.0
2005-06-28 05:55:00,1.54235,1.54281,1.5422,1.5424,1073200012.0
2005-06-28 06:00:00,1.54237,1.54255,1.54217,1.5425,1403799994.0
2005-06-28 06:05:00,1.54241,1.54326,1.54241,1.54316,1596100003.0
2005-06-28 06:10:00,1.54305,1.54322,1.54283,1.54294,1381200006.0
2005-06-28 06:15:00,1.54308,1.54339,1.54265,1.54279,1032100004.0
2005-06-28 06:20:00,1.54294,1.54305,1.54272,1.54305,1229900000.0
2005-06-28 06:25:00,1.54323,1.54336,1.54272,1.54296,1191699997.0
2005-06-28 06:30:00,1.54297,1.54334,1.54284,1.5433,805800011.0
2005-06-28 06:35:00,1.54298,1.54307,1.54277,1.54289,1011799997.0
2005-06-28 06:40:00,1.54297,1.54347,1.54274,1.54284,1210000000.0
2005-06-28 06:45:00,1.54288,1.54305,1.54275,1.54287,788800000.0
2005-06-28 06:50:00,1.54262,1.54315,1.54246,1.54248,1270499998.0
2005-06-28 06:55:00,1.54247,1.54278,1.54247,1.54272,1502900006.0
2005-06-28 07:00:00,1.54258,1.54329,1.5425,1.54287,1524000008.0
2005-06-28 07:05:00,1.5429,1.54319,1.54253,1.54253,937800005.0
2005-06-28 07:10:00,1.54273,1.54288,1.54245,1.54277,730600007.0
2005-06-28 07:15:00,1.5429,1.54295,1.54177,1.54234,1308299992.0
2005-06-28 07:20:00,1.54251,1.54301,1.54237,1.54288,1465500006.0
2005-06-28 07:25:00,1.54287,1.54319,1.54261,1.54287,1418600008.0
2005-06-28 07:30:00,1.5428,1.54295,1.54241,1.54273,1203899992.0
2005-06-28 07:35:00,1.54256,1.54285,1.54256,1.54262,574100008.0
2005-06-28 07:40:00,1.54252,1.54267,1.54224,1.5425,1584200000.0
2005-06-28 07:45:00,1.54265,1.54273,1.54229,1.54231,1233600002.0
2005-06-28 07:50:00,1.54244,1.54261,1.54219,1.54253,1029999997.0
2005-06-28 07:55:00,1.54262,1.54302,1.54244,1.54261,1129900007.0
2005-06-28 08:00:00,1.54265,1.54275,1.54233,1.54259,1031399999.0
2005-06-28 08:05:00,1.54264,1.54272,1.54229,1.5426,1436300004.0
2005-06-28 08:10:00,1.5422,1.54297,1.5422,1.54288,1309199998.0
2005-06-28 08:15:00,1.54303,1.5432,1.54283,1.54302,949900004.0
2005-06-28 08:20:00,1.54312,1.54335,1.5429,1.54321,1487199999.0
2005-06-28 08:25:00,1.54298,1.54331,1.54282,1.54301,827199998.0
2005-06-28 08:30:00,1.54315,1.54346,1.54303,1.54339,1514899996.0
2005-06-28 08:35:00,1.54347,1.5437,1.54317,1.54359,959400002.0
2005-06-28 08:40:00,1.54362,1.54399,1.54352,1.54398,1118099994.0
2005-06-28 08:45:00,1.54401,1.5442,1.54346,1.54415,1630399995.0
2005-06-28 08:50:00,1.54413,1.54429,1.54382,1.54399,1201100001.0
2005-06-28 08:55:00,1.54396,1.54432,1.54391,1.54421,1298099992.0
2005-06-28 09:00:00,1.5441,1.54449,1.54391,1.54407,1006200001.0
2005-06-28 09:05:00,1.54417,1.5442,1.54367,1.5439,1545599998.0
2005-06-28 09:10:00,1.54378,1.54403,1.54378,1.54383,1409399999.0
2005-06-28 09:15:00,1.54383,1.54402,1.54377,1.54383,568099999.0
2005-06-28 09:20:00,1.54395,1.54415,1.5437,1.54392,832899994.0
2005-06-28 09:25:00,1.54376,1.54419,1.54376,1.5441,1117100008.0
2005-06-28 09:30:00,1.54406,1.54412,1.54378,1.54386,916200004.0
2005-06-28 09:35:00,1.54383,1.54413,1.54372,1.54405,960799996.0
2005-06-28 09:40:00,1.54402,1.54418,1.54376,1.54392,1216600005.0
2005-06-28 09:45:00,1.54393,1.54417,1.54387,1.54417,1110699999.0
2005-06-28 09:50:00,1.54407,1.54424,1.54391,1.54409,1194899994.0
2005-06-28 09:55:00,1.54409,1.54426,1.54385,1.54399,1087900011.0
2005-06-28 10:00:00,1.54401,1.54431,1.5437,1.54415,1416500008.0
2005-06-28 10:05:00,1.54402,1.54415,1.54369,1.54385,1546000007.0
2005-06-28 10:10:00,1.54392,1.54422,1.54384,1.54418,1408300004.0
2005-06-28 10:15:00,1.54412,1.54447,1.54393,1.54434,1461999998.0
2005-06-28 10:20:00,1.54412,1.54457,1.54401,1.54449,937799994.0
2005-06-28 10:25:00,1.54441,1.54451,1.54393,1.54397,1333600001.0
2005-06-28 10:30:00,1.54398,1.54434,1.54395,1.54413,1275800005.0
2005-06-28 10:35:00,1.54407,1.54428,1.54396,1.54414,1294700002.0
2005-06-28 10:40:00,1.54395,1.54443,1.54391,1.54436,1706900007.0
2005-06-28 10:45:00,1.54449,1.54476,1.54429,1.54458,1524700009.0
2005-06-28 10:50:00,1.54463,1.5448,1.54441,1.54478,1689300008.0
2005-06-28 10:55:00,1.54467,1.5449,1.54435,1.54446,1420700003.0
2005-06-28 11:00:00,1.54444,1.54464,1.54414,1.54436,1461099996.0
2005-06-28 11:05:00,1.5445,1.54458,1.54402,1.54419,1402000004.0
2005-06-28 11:10:00,1.54402,1.54443,1.54396,1.54437,1225000001.0
2005-06-28 11:15:00,1.54416,1.54433,1.54396,1.54433,1162100003.0
2005-06-28 11:20:00,1.54423,1.54447,1.5441,1.54429,1672200004.0
2005-06-28 11:25:00,1.54436,1.54452,1.54418,1.54418,1596300011.0
2005-06-28 11:30:00,1.54431,1.54442,1.54397,1.54424,1823700001.0
2005-06-28 11:35:00,1.54435,1.54435,1.54398,1.54418,1299600011.0
2005-06-28 11:40:00,1.54415,1.54426,1.5439,1.54421,1222599998.0
2005-06-28 11:45:00,1.54412,1.54447,1.544,1.54416,1387400007.0
2005-06-28 11:50:00,1.54427,1.54459,1.54402,1.5441,1615500002.0
2005-06-28 11:55:00,1.5441,1.54443,1.54403,1.5442,1438499987.0
2005-06-28 12:00:00,1.54432,1.54451,1.54405,1.54435,1559200001.0
2005-06-28 12:05:00,1.54441,1.54469,1.54408,1.54428,1555200007.0
2005-06-28 12:10:00,1.54445,1.54471,1.54414,1.54444,1444700000.0
2005-06-28 12:15:00,1.54455,1.54501,1.54443,1.54494,1527900004.0
2005-06-28 12:20:00,1.54495,1.54515,1.54478,1.54508,906999996.0
2005-06-28 12:25:00,1.54506,1.54514,1.5446,1.54475,1385900008.0
2005-06-28 12:30:00,1.54476,1.54491,1.54456,1.54475,1025199995.0
2005-06-28 12:35:00,1.54465,1.54508,1.54459,1.54503,1634500004.0
2005-06-28 12:40:00,1.54484,1.5451,1.54469,1.54503,1491700006.0
2005-06-28 12:45:00,1.54494,1.5452,1.54474,1.54511,1214200014.0
2005-06-28 12:50:00,1.54504,1.54535,1.54453,1.54475,1820800007.0
2005-06-28 12:55:00,1.54487,1.54498,1.54445,1.54455,1254800005.0
2005-06-28 13:00:00,1.54462,1.54464,1.54425,1.54447,1074399998.0
2005-06-28 13:05:00,1.54455,1.54469,1.54428,1.54462,1144100002.0
2005-06-28 13:10:00,1.54454,1.54477,1.54437,1.54456,1065999998.0
2005-06-28 13:15:00,1.54462,1.54482,1.5445,1.54465,984199999.0
2005-06-28 13:20:00,1.54466,1.54477,1.54444,1.54465,985200000.0
2005-06-28 13:25:00,1.54475,1.54483,1.54433,1.54448,1668899999.0
2005-06-28 13:30:00,1.54441,1.54465,1.5443,1.54449,1355800009.0
2005-06-28 13:35:00,1.54461,1.54481,1.54449,1.54458,1245700007.0
2005-06-28 13:40:00,1.54467,1.54479,1.54434,1.54446,1136100008.0
2005-06-28 13:45:00,1.54445,1.54479,1.54442,1.54465,1271700002.0
2005-06-28 13:50:00,1.54453,1.54475,1.54445,1.5446,1634900001.0
2005-06-28 13:55:00,1.54467,1.54476,1.54444,1.54475,1456900002.0
2005-06-28 14:00:00,1.54473,1.54493,1.54419,1.5445,1720599997.0
2005-06-28 14:05:00,1.54454,1.5447,1.54418,1.54428,1638900006.0
2005-06-28 14:10:00,1.54433,1.5445,1.54402,1.54404,1487000001.0
2005-06-28 14:15:00,1.54423,1.54437,1.544,1.54432,1535800008.0
2005-06-28 14:20:00,1.54419,1.54436,1.54402,1.5442,1820500009.0
2005-06-28 14:25:00,1.54435,1.54442,1.544,1.54432,1204500003.0
2005-06-28 14:30:00,1.54435,1.54443,1.54397,1.54413,1442600007.0
2005-06-28 14:35:00,1.54415,1.54443,1.54401,1.5443,1700700011.0
2005-06-28 14:40:00,1.54431,1.54446,1.54407,1.54427,1226299999.0
2005-06-28 14:45:00,1.54453,1.54468,1.54432,1.54458,1050900005.0
2005-06-28 14:50:00,1.54474,1.54474,1.54417,1.5443,1174100007.0
2005-06-28 14:55:00,1.54437,1.54447,1.54408,1.54418,1341299997.0
2005-06-28 15:00:00,1.54435,1.54438,1.54411,1.5443,1391900001.0
2005-06-28 15:05:00,1.54428,1.54459,1.54406,1.54457,1126800002.0
2005-06-28 15:10:00,1.54444,1.54473,1.54436,1.54454,861999996.0
2005-06-28 15:15:00,1.54454,1.54476,1.54439,1.54463,1534800005.0
2005-06-28 15:20:00,1.5446,1.54473,1.54438,1.54454,1255100002.0
2005-06-28 15:25:00,1.54461,1.54469,1.54433,1.5444,1512200005.0
2005-06-28 15:30:00,1.5444,1.54475,1.54432,1.5446,1049699996.0
2005-06-28 15:35:00,1.54473,1.54481,1.54451,1.54478,1417100004.0
2005-06-28 15:40:00,1.54468,1.545,1.54444,1.54492,1304600002.0
2005-06-28 15:45:00,1.54481,1.54512,1.54459,1.54504,1458399999.0
2005-06-28 15:50:00,1.54504,1.54519,1.54464,1.54484,1160500005.0
2005-06-28 15:55:00,1.54476,1.54521,1.54469,1.54504,1467300006.0
2005-06-28 16:00:00,1.54491,1.54518,1.54469,1.54492,1513399995.0
2005-06-28 16:05:00,1.54491,1.54499,1.54448,1.54482,1572100011.0
2005-06-28 16:10:00,1.54493,1.54532,1.54477,1.54522,1290199990.0
2005-06-28 16:15:00,1.54482,1.54524,1.54482,1.545,1643000009.0
2005-06-28 16:20:00,1.54487,1.54562,1.54472,1.54544,1363099995.0
2005-06-28 16:25:00,1.5454,1.54562,1.54519,1.54531,1307800005.0
2005-06-28 16:30:00,1.54499,1.54567,1.54499,1.54537,1150700005.0
2005-06-28 16:35:00,1.54527,1.54547,1.54506,1.54533,1522500006.0
2005-06-28 16:40:00,1.54528,1.54552,1.54496,1.54542,1360399997.0
2005-06-28 16:45:00,1.54527,1.54538,1.54454,1.54479,1190299998.0
2005-06-28 16:50:00,1.54495,1.54503,1.5445,1.54469,1602700006.0
2005-06-28 16:55:00,1.54485,1.54498,1.54468,1.54472,1368700006.0
2005-06-28 17:00:00,1.54462,1.54493,1.54424,1.54441,1431699998.0
2005-06-28 17:05:00,1.5445,1.54474,1.5444,1.5445,1737800007.0
2005-06-28 17:10:00,1.54448,1.54466,1.54428,1.54435,1570799995.0
2005-06-28 17:15:00,1.54427,1.54443,1.54406,1.54434,1364099998.0
2005-06-28 17:20:00,1.54431,1.54473,1.54423,1.54444,1259100001.0
2005-06-28 17:25:00,1.54446,1.54465,1.54433,1.54456,1368400001.0
2005-06-28 17:30:00,1.54434,1.54465,1.54434,1.54451,1161500003.0
2005-06-28 17:35:00,1.54447,1.54461,1.54423,1.5445,903000001.0
2005-06-28 17:40:00,1.54431,1.54506,1.54431,1.54505,1154999999.0
2005-06-28 17:45:00,1.54501,1.5453,1.5449,1.5452,1471100007.0
2005-06-28 17:50:00,1.54533,1.54568,1.54519,1.54542,1135999995.0
2005-06-28 17:55:00,1.5455,1.54559,1.54469,1.54469,1046500002.0
2005-06-28 18:00:00,1.54454,1.5448,1.54437,1.5448,7444300018.0
2005-06-28 18:05:00,1.5448,1.545,1.54465,1.5448,8901500020.0
2005-06-28 18:10:00,1.54487,1.545,1.54461,1.545,7993000015.0
2005-06-28 18:15:00,1.5449,1.5452,1.54474,1.5451,5529400007.0
2005-06-28 18:20:00,1.5452,1.5453,1.54484,1.5452,4800100031.0
2005-06-28 18:25:00,1.545,1.5453,1.54469,1.54478,5816100040.0
2005-06-28 18:30:00,1.54474,1.54498,1.54462,1.54485,5253999989.0
2005-06-28 18:35:00,1.54481,1.54495,1.54439,1.54465,8810600023.0
2005-06-28 18:40:00,1.54465,1.54487,1.54445,1.54475,3605300010.0
2005-06-28 18:45:00,1.54475,1.54556,1.54457,1.54546,2783000004.0
2005-06-28 18:50:00,1.54528,1.54551,1.54518,1.54535,5500200032.0
2005-06-28 18:55:00,1.54544,1.54574,1.54498,1.5453,6025000010.0
2005-06-28 19:00:00,1.54538,1.54545,1.54513,1.54531,2576400017.0
2005-06-28 19:05:00,1.54537,1.54556,1.54518,1.54526,6744300028.0
2005-06-28 19:10:00,1.54535,1.54569,1.54486,1.54535,3506199999.0
2005-06-28 19:15:00,1.54526,1.54575,1.54473,1.5449,4521500018.0
2005-06-28 19:20:00,1.5449,1.54531,1.54462,1.54493,3859600031.0
2005-06-28 19:25:00,1.54484,1.54518,1.54481,1.54486,4670400012.0
2005-06-28 19:30:00,1.54515,1.54532,1.54496,1.54509,4782400008.0
2005-06-28 19:35:00,1.54518,1.54534,1.54471,1.54496,4038100000.0
2005-06-28 19:40:00,1.54515,1.54546,1.5451,1.5453,3037100005.0
2005-06-28 19:45:00,1.54527,1.54548,1.54496,1.5451,2907500006.0
2005-06-28 19:50:00,1.54499,1.54525,1.54489,1.54517,1842499996.0
2005-06-28 19:55:00,1.54516,1.54534,1.54498,1.54512,5428600003.0
2005-06-28 20:00:00,1.54525,1.5453,1.545,1.54517,2624099991.0
2005-06-28 20:05:00,1.54506,1.54519,1.5449,1.54502,2507500012.0
2005-06-28 20:10:00,1.5451,1.54517,1.54489,1.5451,3715499997.0
2005-06-28 20:15:00,1.5451,1.54521,1.5446,1.54473,3779600004.0
2005-06-28 20:20:00,1.54494,1.54516,1.54472,1.54495,2911900013.0
2005-06-28 20:25:00,1.5449,1.54507,1.54477,1.54493,3777500010.0
2005-06-28 20:30:00,1.5452,1.5452,1.54468,1.54488,1633099988.0
2005-06-28 20:35:00,1.54469,1.54501,1.5446,1.54482,4768800006.0
2005-06-28 20:40:00,1.54488,1.54493,1.5444,1.54443,3799700006.0
2005-06-28 20:45:00,1.54463,1.54495,1.54448,1.54486,4304800001.0
2005-06-28 20:50:00,1.54485,1.54485,1.5446,1.54472,6094000020.0
2005-06-28 20:55:00,1.54456,1.5448,1.5444,1.5446,5374900020.0
2005-06-28 21:00:00,1.5446,1.54475,1.54428,1.54462,6532600024.0
2005-06-28 21:05:00,1.54455,1.54493,1.54446,1.54459,3048899995.0
2005-06-28 21:10:00,1.54477,1.54483,1.54449,1.54455,4032700002.0
2005-06-28 21:15:00,1.54455,1.54465,1.5442,1.54436,4395500017.0
2005-06-28 21:20:00,1.5448,1.5448,1.54434,1.54453,5087600003.0
2005-06-28 21:25:00,1.54452,1.54483,1.54416,1.54469,4000400003.0
2005-06-28 21:30:00,1.5444,1.54482,1.54419,1.5447,2553400013.0
2005-06-28 21:35:00,1.54458,1.54492,1.54453,1.5449,1773000008.0
2005-06-28 21:40:00,1.54488,1.54498,1.54446,1.54472,3825200001.0
2005-06-28 21:45:00,1.54465,1.54497,1.5445,1.54473,4837600011.0
2005-06-28 21:50:00,1.54488,1.54497,1.54468,1.5448,3085500007.0
2005-06-28 21:55:00,1.54476,1.54494,1.54441,1.54467,3396400008.0
2005-06-28 22:00:00,1.54469,1.54492,1.54447,1.54465,3169300016.0
2005-06-28 22:05:00,1.54478,1.54484,1.54442,1.54468,1975799996.0
2005-06-28 22:10:00,1.54463,1.54486,1.54446,1.54485,1745300002.0
2005-06-28 22:15:00,1.54485,1.54497,1.5446,1.54482,1995400004.0
2005-06-28 22:20:00,1.54476,1.54497,1.54461,1.54483,2059099999.0
2005-06-28 22:25:00,1.54492,1.54519,1.54424,1.54477,3278400013.0
2005-06-28 22:30:00,1.54471,1.54496,1.54455,1.5448,1830700011.0
2005-06-28 22:35:00,1.54485,1.54514,1.5444,1.54457,2526599996.0
2005-06-28 22:40:00,1.54477,1.54497,1.5443,1.54449,3391300018.0
2005-06-28 22:45:00,1.54467,1.54497,1.54435,1.54466,2031600006.0
2005-06-28 22:50:00,1.54453,1.54475,1.54416,1.5444,2039799993.0
2005-06-28 22:55:00,1.54464,1.54476,1.54418,1.54418,1630100003.0
2005-06-28 23:00:00,1.54446,1.54508,1.54424,1.54508,1276200014.0
2005-06-28 23:05:00,1.5451,1.5451,1.54455,1.54472,1583799998.0
2005-06-28 23:10:00,1.54465,1.54534,1.54458,1.54522,1490200012.0
2005-06-28 23:15:00,1.54526,1.54533,1.54466,1.54497,1527299995.0
2005-06-28 23:20:00,1.5449,1.54529,1.54455,1.54508,1822900001.0
2005-06-28 23:25:00,1.54498,1.54533,1.54468,1.54529,1630000006.0
2005-06-28 23:30:00,1.54482,1.54517,1.54469,1.5451,1161800002.0
2005-06-28 23:35:00,1.54497,1.54528,1.54457,1.54489,1295599998.0
2005-06-28 23:40:00,1.54503,1.54531,1.54491,1.54512,1491100016.0
2005-06-28 23:45:00,1.54507,1.54535,1.54492,1.54505,536300004.0
2005-06-28 23:50:00,1.54498,1.54509,1.54429,1.54429,1056700000.0
2005-06-28 23:55:00,1.545,1.54515,1.54453,1.54515,849300005.0
2005-06-29 00:00:00,1.54498,1.54518,1.54468,1.54475,997199997.0
2005-06-29 00:05:00,1.54479,1.54495,1.54466,1.54487,822600005.0
2005-06-29 00:10:00,1.54463,1.54514,1.54456,1.54481,1177500000.0
2005-06-29 00:15:00,1.54475,1.54523,1.5447,1.5449,912900004.0
2005-06-29 00:20:00,1.54495,1.54531,1.54452,1.54495,1499299995.0
2005-06-29 00:25:00,1.545,1.54505,1.54478,1.5448,1007100006.0
2005-06-29 00:30:00,1.54485,1.54508,1.54468,1.54492,1347300010.0
2005-06-29 00:35:00,1.54508,1.5452,1.54474,1.545,1133900003.0
2005-06-29 00:40:00,1.5449,1.54505,1.54431,1.54498,1253800003.0
2005-06-29 00:45:00,1.54498,1.54498,1.54429,1.54437,927300002.0
2005-06-29 00:50:00,1.54437,1.54463,1.54414,1.54443,1263699994.0
2005-06-29 00:55:00,1.54452,1.54463,1.54426,1.54451,1311600004.0
2005-06-29 01:00:00,1.54461,1.54497,1.54444,1.54465,1336399999.0
2005-06-29 01:05:00,1.5446,1.54465,1.54422,1.54445,1490300000.0
2005-06-29 01:10:00,1.54438,1.54445,1.54395,1.54433,1338900015.0
2005-06-29 01:15:00,1.54428,1.54438,1.54382,1.5441,1232300002.0
2005-06-29 01:20:00,1.54423,1.54433,1.54402,1.54421,1084800001.0
2005-06-29 01:25:00,1.54411,1.54429,1.54398,1.54402,1040000002.0
2005-06-29 01:30:00,1.54426,1.54428,1.5439,1.54414,1456999995.0
2005-06-29 01:35:00,1.544,1.54469,1.544,1.54415,1514800016.0
2005-06-29 01:40:00,1.54405,1.54463,1.54397,1.54425,1175399998.0
2005-06-29 01:45:00,1.54422,1.54438,1.54406,1.54418,1346000006.0
2005-06-29 01:50:00,1.54435,1.54438,1.5441,1.5443,614000003.0
2005-06-29 01:55:00,1.54419,1.54458,1.54406,1.54427,1080000005.0
2005-06-29 02:00:00,1.54449,1.54454,1.54402,1.5442,1275300001.0
2005-06-29 02:05:00,1.5442,1.54439,1.5439,1.5442,1001800004.0
2005-06-29 02:10:00,1.5442,1.54453,1.54387,1.54439,1020699993.0
2005-06-29 02:15:00,1.5442,1.54459,1.54392,1.54408,986100003.0
2005-06-29 02:20:00,1.54401,1.54452,1.54396,1.54443,1478900002.0
2005-06-29 02:25:00,1.54425,1.54439,1.54392,1.54425,1304199999.0
2005-06-29 02:30:00,1.5439,1.54435,1.5439,1.54406,1437000004.0
2005-06-29 02:35:00,1.54426,1.54477,1.54395,1.54414,1277100004.0
2005-06-29 02:40:00,1.54434,1.54443,1.54408,1.54435,1151599999.0
2005-06-29 02:45:00,1.54427,1.54453,1.54414,1.54426,1054500004.0
2005-06-29 02:50:00,1.54435,1.54462,1.54416,1.54428,1563200005.0
2005-06-29 02:55:00,1.54431,1.54458,1.54408,1.5443,1189300000.0
2005-06-29 03:00:00,1.54448,1.54465,1.54409,1.54435,1354500012.0
2005-06-29 03:05:00,1.54431,1.54447,1.5441,1.54419,789100000.0
2005-06-29 03:10:00,1.5443,1.54448,1.54395,1.54413,1423000003.0
2005-06-29 03:15:00,1.54404,1.54436,1.5439,1.54401,1054700001.0
2005-06-29 03:20:00,1.54435,1.54435,1.544,1.54425,740699999.0
2005-06-29 03:25:00,1.54408,1.54437,1.54387,1.5441,784099999.0
2005-06-29 03:30:00,1.54408,1.54429,1.54393,1.54415,1036900004.0
2005-06-29 03:35:00,1.54413,1.54413,1.54382,1.54405,531999997.0
2005-06-29 03:40:00,1.54397,1.54429,1.54374,1.54396,1096100005.0
2005-06-29 03:45:00,1.54397,1.54415,1.54382,1.54388,1062299998.0
2005-06-29 03:50:00,1.54408,1.54451,1.54388,1.54448,1170200006.0
2005-06-29 03:55:00,1.54393,1.54439,1.54375,1.54395,888600007.0
2005-06-29 04:00:00,1.544,1.54443,1.54394,1.54415,1277200000.0
2005-06-29 04:05:00,1.5441,1.5444,1.54377,1.54397,1350300002.0
2005-06-29 04:10:00,1.544,1.54431,1.54376,1.54424,1169900001.0
2005-06-29 04:15:00,1.54404,1.54404,1.54366,1.54369,1080500006.0
2005-06-29 04:20:00,1.5439,1.54396,1.54359,1.54387,1329599996.0
2005-06-29 04:25:00,1.54397,1.54405,1.54377,1.54395,774799999.0
2005-06-29 04:30:00,1.54393,1.54426,1.54378,1.544,666999998.0
2005-06-29 04:35:00,1.544,1.54428,1.54375,1.54393,1327000017.0
2005-06-29 04:40:00,1.5439,1.54407,1.54379,1.544,1480300006.0
2005-06-29 04:45:00,1.54389,1.54432,1.54375,1.5439,1471300001.0
2005-06-29 04:50:00,1.54387,1.54398,1.54365,1.54388,672099994.0
2005-06-29 04:55:00,1.54377,1.54442,1.54377,1.54425,1454400005.0
2005-06-29 05:00:00,1.5439,1.54436,1.54378,1.54388,1616100002.0
2005-06-29 05:05:00,1.544,1.54413,1.54375,1.54385,1077899998.0
2005-06-29 05:10:00,1.544,1.54441,1.54381,1.54391,1310800007.0
2005-06-29 05:15:00,1.544,1.54436,1.54376,1.54376,922000002.0
2005-06-29 05:20:00,1.54413,1.54431,1.5437,1.54402,1539499995.0
2005-06-29 05:25:00,1.54399,1.54415,1.54385,1.54415,1120600000.0
2005-06-29 05:30:00,1.544,1.54459,1.54387,1.54403,1334700009.0
2005-06-29 05:35:00,1.54398,1.54444,1.54385,1.54396,1119600007.0
2005-06-29 05:40:00,1.54405,1.54429,1.54381,1.54401,1414400010.0
2005-06-29 05:45:00,1.54434,1.54451,1.54374,1.54392,1786199998.0
2005-06-29 05:50:00,1.54401,1.5444,1.54389,1.54392,1571000000.0
2005-06-29 05:55:00,1.54394,1.54415,1.54381,1.544,1061899996.0
2005-06-29 06:00:00,1.54386,1.54434,1.54371,1.54379,1388299993.0
2005-06-29 06:05:00,1.54381,1.54404,1.54369,1.54396,2251099995.0
2005-06-29 06:10:00,1.54397,1.54424,1.54367,1.54398,1423400001.0
2005-06-29 06:15:00,1.54402,1.54415,1.54382,1.54382,1245600011.0
2005-06-29 06:20:00,1.54397,1.5443,1.54377,1.54405,1384399992.0
2005-06-29 06:25:00,1.54412,1.54442,1.54373,1.54414,1480600001.0
2005-06-29 06:30:00,1.5442,1.54433,1.54394,1.54407,1092200005.0
2005-06-29 06:35:00,1.5444,1.54463,1.5438,1.54397,945799998.0
2005-06-29 06:40:00,1.54409,1.54422,1.54382,1.54408,1009199999.0
2005-06-29 06:45:00,1.54405,1.54444,1.54392,1.54394,1199099996.0
2005-06-29 06:50:00,1.5439,1.54439,1.5439,1.54425,1377000007.0
2005-06-29 06:55:00,1.54408,1.54457,1.5439,1.54406,1302800002.0
2005-06-29 07:00:00,1.54394,1.54471,1.5438,1.54422,1169300007.0
2005-06-29 07:05:00,1.54403,1.5447,1.54401,1.54441,1292499994.0
2005-06-29 07:10:00,1.54458,1.54461,1.54428,1.54452,901300005.0
2005-06-29 07:15:00,1.5447,1.545,1.54433,1.5446,1340900005.0
2005-06-29 07:20:00,1.54458,1.5447,1.54414,1.54446,1298000006.0
2005-06-29 07:25:00,1.54444,1.54492,1.54432,1.54469,1556300000.0
2005-06-29 07:30:00,1.5446,1.54482,1.54451,1.54461,1099700001.0
2005-06-29 07:35:00,1.54469,1.54485,1.54458,1.54467,693299997.0
2005-06-29 07:40:00,1.54479,1.54519,1.54441,1.54462,1588600008.0
2005-06-29 07:45:00,1.54464,1.54489,1.54447,1.54447,1318100004.0
2005-06-29 07:50:00,1.54459,1.54485,1.5444,1.54477,891300002.0
2005-06-29 07:55:00,1.54475,1.54483,1.54446,1.5445,1071300003.0
2005-06-29 08:00:00,1.54466,1.54494,1.54445,1.54459,1386700004.0
2005-06-29 08:05:00,1.54462,1.54497,1.54438,1.54497,1416000007.0
2005-06-29 08:10:00,1.54483,1.54543,1.54459,1.54517,1075999991.0
2005-06-29 08:15:00,1.54515,1.54527,1.54446,1.5446,1756100014.0
2005-06-29 08:20:00,1.54453,1.54467,1.54413,1.54448,1010400000.0
2005-06-29 08:25:00,1.54453,1.54453,1.5438,1.54432,1168699996.0
2005-06-29 08:30:00,1.54441,1.5447,1.54435,1.54447,1000900008.0
2005-06-29 08:35:00,1.54438,1.54443,1.54411,1.54425,1247600004.0
2005-06-29 08:40:00,1.54415,1.54432,1.54367,1.54387,1268900003.0
2005-06-29 08:45:00,1.5439,1.544,1.54348,1.54367,1358800004.0
2005-06-29 08:50:00,1.54378,1.5438,1.54339,1.5435,980600002.0
2005-06-29 08:55:00,1.54357,1.54375,1.54347,1.54374,927700002.0
2005-06-29 09:00:00,1.54365,1.54379,1.54351,1.54367,962599999.0
2005-06-29 09:05:00,1.54377,1.5439,1.54355,1.54366,1315499999.0
2005-06-29 09:10:00,1.54365,1.54399,1.54365,1.54377,1186199993.0
2005-06-29 09:15:00,1.5439,1.54403,1.54372,1.54378,835300000.0
2005-06-29 09:20:00,1.54375,1.54427,1.54361,1.54414,1072400011.0
2005-06-29 09:25:00,1.54407,1.54422,1.54386,1.54405,1278300008.0
2005-06-29 09:30:00,1.5441,1.54418,1.54392,1.54392,1500800010.0
2005-06-29 09:35:00,1.54388,1.54431,1.54379,1.54401,884399998.0
2005-06-29 09:40:00,1.544,1.54413,1.5438,1.54387,1266400003.0
2005-06-29 09:45:00,1.54385,1.5441,1.54379,1.544,1242100005.0
2005-06-29 09:50:00,1.54415,1.54415,1.54381,1.54405,1725100002.0
2005-06-29 09:55:00,1.54408,1.54415,1.54376,1.54393,1342800002.0
2005-06-29 10:00:00,1.54398,1.54428,1.54383,1.54421,1165600011.0
2005-06-29 10:05:00,1.54412,1.54449,1.54412,1.54427,1961000006.0
2005-06-29 10:10:00,1.54428,1.54445,1.54415,1.54443,1118100002.0
2005-06-29 10:15:00,1.5444,1.54476,1.5443,1.54475,1433499994.0
2005-06-29 10:20:00,1.54466,1.54526,1.54466,1.54509,713200003.0
2005-06-29 10:25:00,1.5451,1.54513,1.54476,1.54507,1502900000.0
2005-06-29 10:30:00,1.54488,1.54529,1.54482,1.54495,1561300001.0
2005-06-29 10:35:00,1.54481,1.54513,1.5447,1.54512,1359099997.0
2005-06-29 10:40:00,1.54505,1.54531,1.54485,1.54507,1628000007.0
2005-06-29 10:45:00,1.54492,1.54524,1.54483,1.54504,904099997.0
2005-06-29 10:50:00,1.54507,1.54525,1.54489,1.5452,1837400012.0
2005-06-29 10:55:00,1.54518,1.54535,1.54495,1.54507,1254000001.0
2005-06-29 11:00:00,1.54522,1.54523,1.5447,1.54503,1116300009.0
2005-06-29 11:05:00,1.54498,1.54517,1.54486,1.54515,958899999.0
2005-06-29 11:10:00,1.5451,1.54531,1.54493,1.54523,1457099999.0
2005-06-29 11:15:00,1.54513,1.54531,1.54495,1.54507,1273200003.0
2005-06-29 11:20:00,1.54513,1.54523,1.54491,1.54499,1359099991.0
2005-06-29 11:25:00,1.54505,1.54531,1.54467,1.54519,1493600001.0
2005-06-29 11:30:00,1.54543,1.5459,1.54534,1.54557,1682700007.0
2005-06-29 11:35:00,1.54568,1.54569,1.54528,1.5454,1730999998.0
2005-06-29 11:40:00,1.5453,1.54575,1.5453,1.54566,1772800013.0
2005-06-29 11:45:00,1.54571,1.54628,1.54571,1.54617,1311300015.0
2005-06-29 11:50:00,1.54618,1.54674,1.54601,1.54601,1724899996.0
2005-06-29 11:55:00,1.54598,1.54655,1.54598,1.5464,1572200005.0
2005-06-29 12:00:00,1.54647,1.5467,1.54611,1.54646,1470800002.0
2005-06-29 12:05:00,1.54647,1.54658,1.54629,1.54644,1477899996.0
2005-06-29 12:10:00,1.54645,1.54645,1.54601,1.54613,1721900001.0
2005-06-29 12:15:00,1.54627,1.54629,1.54549,1.54579,1349299996.0
2005-06-29 12:20:00,1.54577,1.54614,1.54558,1.54608,1189800003.0
2005-06-29 12:25:00,1.54609,1.54627,1.54592,1.54604,1421200017.0
2005-06-29 12:30:00,1.54607,1.54633,1.54598,1.5462,1188500007.0
2005-06-29 12:35:00,1.54619,1.54632,1.5459,1.54606,1628900008.0
2005-06-29 12:40:00,1.54614,1.54625,1.54581,1.5459,1143300004.0
2005-06-29 12:45:00,1.54606,1.54615,1.54576,1.54593,1230799996.0
2005-06-29 12:50:00,1.54596,1.54611,1.54561,1.54576,1613399995.0
2005-06-29 12:55:00,1.5457,1.54624,1.54545,1.54601,1258400005.0
2005-06-29 13:00:00,1.54609,1.54616,1.54579,1.54594,1122800007.0
2005-06-29 13:05:00,1.54596,1.54619,1.5458,1.54605,1367599997.0
2005-06-29 13:10:00,1.54583,1.54615,1.54583,1.54602,1177799995.0
2005-06-29 13:15:00,1.54595,1.5462,1.54587,1.54603,1346800008.0
2005-06-29 13:20:00,1.54624,1.54632,1.54601,1.54625,1214599999.0
2005-06-29 13:25:00,1.54628,1.54644,1.54602,1.5463,1428099999.0
2005-06-29 13:30:00,1.54629,1.54643,1.54611,1.54618,1284000005.0
2005-06-29 13:35:00,1.5462,1.5466,1.54613,1.54627,934200006.0
2005-06-29 13:40:00,1.54642,1.54655,1.54619,1.54636,925000003.0
2005-06-29 13:45:00,1.54635,1.54655,1.54625,1.54644,1188599997.0
2005-06-29 13:50:00,1.54651,1.54683,1.54641,1.54683,1568400002.0
2005-06-29 13:55:00,1.54687,1.54718,1.54677,1.54699,1719299998.0
2005-06-29 14:00:00,1.54693,1.5471,1.54651,1.54675,1320100006.0
2005-06-29 14:05:00,1.54681,1.5471,1.54648,1.54688,1414899999.0
2005-06-29 14:10:00,1.54702,1.54708,1.54672,1.54673,1357800012.0
2005-06-29 14:15:00,1.54687,1.54701,1.54655,1.54671,1084400000.0
2005-06-29 14:20:00,1.54678,1.54722,1.54666,1.54708,1865000006.0
2005-06-29 14:25:00,1.54705,1.54705,1.54665,1.54695,1194100002.0
2005-06-29 14:30:00,1.54688,1.54719,1.54673,1.54719,1513500003.0
2005-06-29 14:35:00,1.54724,1.54733,1.54691,1.547,1425800013.0
2005-06-29 14:40:00,1.54712,1.54747,1.54698,1.54738,1550100016.0
2005-06-29 14:45:00,1.54742,1.54751,1.54698,1.54715,432299998.0
2005-06-29 14:50:00,1.5473,1.5473,1.54665,1.54693,1606999993.0
2005-06-29 14:55:00,1.54696,1.54738,1.54683,1.54703,1525700008.0
2005-06-29 15:00:00,1.54723,1.54723,1.54675,1.54692,1398700002.0
2005-06-29 15:05:00,1.54675,1.54699,1.54658,1.54663,1413399997.0
2005-06-29 15:10:00,1.54675,1.54693,1.54634,1.54674,1594499999.0
2005-06-29 15:15:00,1.54683,1.54698,1.54633,1.54659,1353600004.0
2005-06-29 15:20:00,1.54662,1.54698,1.54653,1.5468,1509800006.0
2005-06-29 15:25:00,1.54678,1.54691,1.54651,1.54667,1090700003.0
2005-06-29 15:30:00,1.54658,1.54671,1.54624,1.54654,1623500003.0
2005-06-29 15:35:00,1.5466,1.54676,1.54642,1.54663,1103200001.0
2005-06-29 15:40:00,1.54663,1.54704,1.54663,1.54703,901100000.0
2005-06-29 15:45:00,1.547,1.54703,1.54614,1.54651,1376099999.0
2005-06-29 15:50:00,1.54648,1.54665,1.54626,1.54665,1321700000.0
2005-06-29 15:55:00,1.54652,1.54664,1.54631,1.54644,1184900009.0
2005-06-29 16:00:00,1.54656,1.54683,1.54628,1.54665,1446800001.0
2005-06-29 16:05:00,1.54675,1.54687,1.54642,1.54664,1403099997.0
2005-06-29 16:10:00,1.54679,1.5468,1.54625,1.54669,1443900005.0
2005-06-29 16:15:00,1.54649,1.54702,1.54649,1.54669,1408400009.0
2005-06-29 16:20:00,1.54666,1.54743,1.54657,1.54723,1466300000.0
2005-06-29 16:25:00,1.54709,1.54724,1.54684,1.54709,1210100017.0
2005-06-29 16:30:00,1.54664,1.54692,1.54649,1.54665,1249700006.0
2005-06-29 16:35:00,1.54664,1.54699,1.54653,1.5466,1120600000.0
2005-06-29 16:40:00,1.54668,1.54715,1.54641,1.54681,1770000000.0
2005-06-29 16:45:00,1.54682,1.54688,1.54653,1.54676,1249399995.0
2005-06-29 16:50:00,1.54673,1.54682,1.54629,1.54634,1273600003.0
2005-06-29 16:55:00,1.54654,1.54655,1.5459,1.5459,1313000001.0
2005-06-29 17:00:00,1.54575,1.54628,1.54558,1.5458,1542499999.0
2005-06-29 17:05:00,1.54591,1.54629,1.54582,1.54615,1550700010.0
2005-06-29 17:10:00,1.54613,1.54672,1.54608,1.54645,1022899995.0
2005-06-29 17:15:00,1.54639,1.5465,1.54601,1.54639,1393000007.0
2005-06-29 17:20:00,1.5465,1.54673,1.54628,1.54662,1258300009.0
2005-06-29 17:25:00,1.54664,1.54705,1.54653,1.547,1138100008.0
2005-06-29 17:30:00,1.54671,1.54696,1.54657,1.54672,1556099998.0
2005-06-29 17:35:00,1.54668,1.54699,1.54639,1.54686,1847200004.0
2005-06-29 17:40:00,1.54664,1.54698,1.5465,1.54685,1265600003.0
2005-06-29 17:45:00,1.54669,1.54717,1.54663,1.54707,1588200008.0
2005-06-29 17:50:00,1.5469,1.54709,1.54643,1.54657,1402899997.0
2005-06-29 17:55:00,1.54643,1.54699,1.54642,1.54692,967499997.0
2005-06-29 18:00:00,1.547,1.5472,1.54669,1.5469,7104999994.0
2005-06-29 18:05:00,1.5469,1.54728,1.5467,1.54713,6863599988.0
2005-06-29 18:10:00,1.5473,1.5474,1.54694,1.54702,6741200037.0
2005-06-29 18:15:00,1.54719,1.5475,1.54692,1.54715,7620700019.0
2005-06-29 18:20:00,1.54716,1.5473,1.547,1.5472,6755500008.0
2005-06-29 18:25:00,1.5473,1.54759,1.54716,1.54738,7046799993.0
2005-06-29 18:30:00,1.54735,1.54735,1.54692,1.5473,7259000044.0
2005-06-29 18:35:00,1.54715,1.54737,1.54673,1.54674,6646300032.0
2005-06-29 18:40:00,1.54691,1.54721,1.54688,1.54705,3890099997.0
2005-06-29 18:45:00,1.54706,1.54735,1.54691,1.54713,2655000000.0
2005-06-29 18:50:00,1.54703,1.54742,1.54695,1.54703,5330900009.0
2005-06-29 18:55:00,1.54717,1.54727,1.54696,1.54701,6043000008.0
2005-06-29 19:00:00,1.54717,1.54725,1.54697,1.54717,2303600004.0
2005-06-29 19:05:00,1.54723,1.54728,1.54681,1.54686,6548899999.0
2005-06-29 19:10:00,1.54698,1.54747,1.54684,1.54709,3905199994.0
2005-06-29 19:15:00,1.54704,1.5471,1.54664,1.5467,4766599997.0
2005-06-29 19:20:00,1.54681,1.54706,1.54643,1.54694,3444200013.0
2005-06-29 19:25:00,1.54703,1.54719,1.54666,1.54682,4650600010.0
2005-06-29 19:30:00,1.5469,1.5471,1.54668,1.54685,6158200014.0
2005-06-29 19:35:00,1.54725,1.54728,1.54679,1.54695,3782400011.0
2005-06-29 19:40:00,1.54692,1.54707,1.5467,1.54678,2770400005.0
2005-06-29 19:45:00,1.54683,1.54719,1.54666,1.54687,3072500002.0
2005-06-29 19:50:00,1.54685,1.54695,1.5467,1.54678,2151599999.0
2005-06-29 19:55:00,1.54697,1.54707,1.54669,1.54701,5915800013.0
2005-06-29 20:00:00,1.54702,1.54712,1.54671,1.54693,2199400010.0
2005-06-29 20:05:00,1.54693,1.54713,1.54682,1.54693,3076199999.0
2005-06-29 20:10:00,1.54691,1.54719,1.54685,1.54702,3760100003.0
2005-06-29 20:15:00,1.54693,1.54733,1.54693,1.5472,4708299982.0
2005-06-29 20:20:00,1.5473,1.5473,1.54691,1.5472,3726700009.0
2005-06-29 20:25:00,1.547,1.54757,1.54689,1.54696,3173900002.0
2005-06-29 20:30:00,1.5474,1.5474,1.54695,1.54715,2325499997.0
2005-06-29 20:35:00,1.54718,1.54734,1.54695,1.54705,5058400032.0
2005-06-29 20:40:00,1.5473,1.54761,1.54705,1.54726,3955900011.0
2005-06-29 20:45:00,1.54724,1.54743,1.54703,1.54728,4105499999.0
2005-06-29 20:50:00,1.54735,1.54735,1.54701,1.54715,6607400015.0
2005-06-29 20:55:00,1.54693,1.5472,1.54672,1.5471,4426200030.0
2005-06-29 21:00:00,1.5472,1.5473,1.5468,1.54695,6182800054.0
2005-06-29 21:05:00,1.54694,1.54709,1.54669,1.54677,2887500012.0
2005-06-29 21:10:00,1.54695,1.54732,1.54682,1.54705,3598200011.0
2005-06-29 21:15:00,1.54705,1.54716,1.54672,1.54696,4363000012.0
2005-06-29 21:20:00,1.5474,1.54759,1.54673,1.5472,7044599981.0
2005-06-29 21:25:00,1.54706,1.54728,1.54675,1.54722,3500500006.0
2005-06-29 21:30:00,1.54706,1.54749,1.5469,1.5473,4760100013.0
2005-06-29 21:35:00,1.54716,1.54738,1.54703,1.5471,1840500009.0
2005-06-29 21:40:00,1.54718,1.5474,1.54666,1.54722,4041700026.0
2005-06-29 21:45:00,1.5473,1.54754,1.54715,1.54738,4637299995.0
2005-06-29 21:50:00,1.54738,1.54764,1.54719,1.54749,3189999990.0
2005-06-29 21:55:00,1.54758,1.54761,1.54727,1.54732,3253900015.0
2005-06-29 22:00:00,1.54742,1.54757,1.54721,1.54737,3054399997.0
2005-06-29 22:05:00,1.54746,1.54795,1.54733,1.54767,1747200004.0
2005-06-29 22:10:00,1.54762,1.54762,1.54735,1.5475,1854300005.0
2005-06-29 22:15:00,1.54734,1.54791,1.54733,1.54747,1734600007.0
2005-06-29 22:20:00,1.5476,1.54794,1.54746,1.54765,2121399997.0
2005-06-29 22:25:00,1.54747,1.54788,1.54729,1.5476,3247499997.0
2005-06-29 22:30:00,1.54756,1.54772,1.54737,1.54762,1672600006.0
2005-06-29 22:35:00,1.5476,1.54788,1.54731,1.54747,2013500011.0
2005-06-29 22:40:00,1.5475,1.54789,1.54719,1.54758,3833100021.0
2005-06-29 22:45:00,1.54765,1.54796,1.54734,1.54765,1829699995.0
2005-06-29 22:50:00,1.54763,1.54778,1.54716,1.54732,1637500001.0
2005-06-29 22:55:00,1.5474,1.54775,1.54718,1.54718,1473700011.0
2005-06-29 23:00:00,1.54753,1.54808,1.5473,1.5479,1592600003.0
2005-06-29 23:05:00,1.54773,1.54799,1.54743,1.54775,1713299999.0
2005-06-29 23:10:00,1.5478,1.54797,1.54733,1.54778,1724599997.0
2005-06-29 23:15:00,1.54765,1.54825,1.54749,1.54774,1824400004.0
2005-06-29 23:20:00,1.54755,1.54784,1.54734,1.54755,1497300002.0
2005-06-29 23:25:00,1.5474,1.54789,1.54735,1.54763,1695999994.0
2005-06-29 23:30:00,1.54768,1.54777,1.54716,1.54765,1417899994.0
2005-06-29 23:35:00,1.5474,1.54766,1.54738,1.54756,835300007.0
2005-06-29 23:40:00,1.54758,1.54784,1.54729,1.54773,1553400004.0
2005-06-29 23:45:00,1.5479,1.54794,1.54736,1.54779,1367299990.0
2005-06-29 23:50:00,1.5474,1.54814,1.54729,1.54748,1190500008.0
2005-06-29 23:55:00,1.54738,1.54813,1.54732,1.54783,1115600011.0
2005-06-30 00:00:00,1.54755,1.54791,1.5473,1.54739,695400001.0
2005-06-30 00:05:00,1.54733,1.54748,1.54676,1.54722,628200005.0
2005-06-30 00:10:00,1.54704,1.5471,1.54683,1.54698,946800004.0
2005-06-30 00:15:00,1.54677,1.54747,1.54675,1.54726,1140399993.0
2005-06-30 00:20:00,1.54725,1.54753,1.54696,1.54712,1369299999.0
2005-06-30 00:25:00,1.54716,1.54746,1.54667,1.54715,1606100009.0
2005-06-30 00:30:00,1.54729,1.54789,1.54721,1.5475,1572000012.0
2005-06-30 00:35:00,1.5475,1.54784,1.54736,1.5474,819100001.0
2005-06-30 00:40:00,1.54755,1.54766,1.54699,1.54739,1106500003.0
2005-06-30 00:45:00,1.54738,1.54783,1.54735,1.54738,1238100003.0
2005-06-30 00:50:00,1.54742,1.54765,1.54671,1.5474,972500015.0
2005-06-30 00:55:00,1.54738,1.54777,1.54677,1.5469,1500000016.0
2005-06-30 01:00:00,1.54733,1.54788,1.54694,1.54777,1610300001.0
2005-06-30 01:05:00,1.5475,1.54758,1.54727,1.54738,1238400006.0
2005-06-30 01:10:00,1.54755,1.54776,1.54716,1.54767,1015800006.0
2005-06-30 01:15:00,1.54788,1.54801,1.54723,1.54801,1216500004.0
2005-06-30 01:20:00,1.54792,1.548,1.54764,1.54779,1056900010.0
2005-06-30 01:25:00,1.54797,1.54835,1.54763,1.54778,1632700006.0
2005-06-30 01:30:00,1.54779,1.54822,1.54766,1.5481,1405599996.0
2005-06-30 01:35:00,1.54802,1.54827,1.54777,1.54793,1243100003.0
2005-06-30 01:40:00,1.54803,1.54857,1.54785,1.54845,1264200001.0
2005-06-30 01:45:00,1.54828,1.5486,1.5481,1.54824,1491900001.0
2005-06-30 01:50:00,1.5485,1.54866,1.5483,1.5484,1033900003.0
2005-06-30 01:55:00,1.54837,1.54861,1.5482,1.54854,1213100008.0
2005-06-30 02:00:00,1.54853,1.54855,1.54819,1.54836,1332599996.0
2005-06-30 02:05:00,1.54831,1.54851,1.5477,1.5484,1324999996.0
2005-06-30 02:10:00,1.5484,1.54845,1.54805,1.54845,781000002.0
2005-06-30 02:15:00,1.5484,1.54871,1.5481,1.54851,1113299993.0
2005-06-30 02:20:00,1.54813,1.54868,1.54811,1.54838,1580400002.0
2005-06-30 02:25:00,1.54836,1.54858,1.54766,1.54817,1296899998.0
2005-06-30 02:30:00,1.5481,1.54835,1.54794,1.5482,829100003.0
2005-06-30 02:35:00,1.54838,1.54838,1.54789,1.54789,1000800001.0
2005-06-30 02:40:00,1.54789,1.54805,1.54736,1.54754,1313300004.0
2005-06-30 02:45:00,1.54753,1.54783,1.54716,1.54762,1149700002.0
2005-06-30 02:50:00,1.5476,1.54807,1.54747,1.54758,823500007.0
2005-06-30 02:55:00,1.54743,1.54769,1.54719,1.5476,1046700003.0
2005-06-30 03:00:00,1.54812,1.5482,1.54698,1.54734,1427199995.0
2005-06-30 03:05:00,1.5472,1.54764,1.547,1.54737,1104899998.0
2005-06-30 03:10:00,1.54719,1.54758,1.54688,1.54702,910100007.0
2005-06-30 03:15:00,1.547,1.54755,1.54679,1.54744,866699998.0
2005-06-30 03:20:00,1.54748,1.54755,1.54723,1.54745,936699992.0
2005-06-30 03:25:00,1.5472,1.54744,1.5472,1.54743,635599999.0
2005-06-30 03:30:00,1.54734,1.54758,1.54729,1.54747,1120800000.0
2005-06-30 03:35:00,1.5474,1.54784,1.54732,1.54748,1452200003.0
2005-06-30 03:40:00,1.54755,1.54774,1.54725,1.54755,1351800002.0
2005-06-30 03:45:00,1.54755,1.54784,1.54704,1.54738,1295699993.0
2005-06-30 03:50:00,1.54748,1.54771,1.54726,1.54746,1002000002.0
2005-06-30 03:55:00,1.54757,1.54761,1.54729,1.5475,1182900013.0
2005-06-30 04:00:00,1.54753,1.54775,1.54744,1.5477,1109800011.0
2005-06-30 04:05:00,1.5477,1.54813,1.54753,1.54799,1283300000.0
2005-06-30 04:10:00,1.54782,1.54809,1.5476,1.5478,1244100002.0
2005-06-30 04:15:00,1.5478,1.54785,1.54735,1.54765,949700003.0
2005-06-30 04:20:00,1.54776,1.54821,1.5475,1.54769,1661699995.0
2005-06-30 04:25:00,1.5479,1.54835,1.54774,1.54787,1340300007.0
2005-06-30 04:30:00,1.54763,1.54784,1.5476,1.5477,439400002.0
2005-06-30 04:35:00,1.54761,1.54804,1.54761,1.54799,1401899994.0
2005-06-30 04:40:00,1.54802,1.54807,1.54773,1.54801,1252500010.0
2005-06-30 04:45:00,1.54782,1.54822,1.54775,1.54806,1301900003.0
2005-06-30 04:50:00,1.54804,1.54858,1.54787,1.54813,827800002.0
2005-06-30 04:55:00,1.54806,1.54845,1.54786,1.54805,1093699998.0
2005-06-30 05:00:00,1.5482,1.5484,1.54795,1.54804,1620700013.0
2005-06-30 05:05:00,1.5482,1.54852,1.548,1.548,780299997.0
2005-06-30 05:10:00,1.54819,1.54869,1.548,1.54825,1206799997.0
2005-06-30 05:15:00,1.54817,1.54825,1.5478,1.54814,1186999998.0
2005-06-30 05:20:00,1.54818,1.54823,1.54774,1.54791,989900006.0
2005-06-30 05:25:00,1.54798,1.54808,1.54774,1.54787,1313800000.0
2005-06-30 05:30:00,1.54784,1.54811,1.54775,1.54803,1248000001.0
2005-06-30 05:35:00,1.54795,1.54833,1.54757,1.54772,1367000006.0
2005-06-30 05:40:00,1.54801,1.54824,1.54748,1.54793,1025599995.0
2005-06-30 05:45:00,1.5478,1.54812,1.54757,1.54795,1353600001.0
2005-06-30 05:50:00,1.54777,1.54788,1.54755,1.54759,1504200003.0
2005-06-30 05:55:00,1.54775,1.5479,1.54763,1.5479,1212100006.0
2005-06-30 06:00:00,1.5478,1.54788,1.54749,1.5476,1429800010.0
2005-06-30 06:05:00,1.54764,1.54794,1.54742,1.54768,1469399999.0
2005-06-30 06:10:00,1.54779,1.54808,1.54764,1.54778,1570399995.0
2005-06-30 06:15:00,1.54766,1.54795,1.54754,1.54754,1303000000.0
2005-06-30 06:20:00,1.54761,1.54811,1.54732,1.54774,1900100002.0
2005-06-30 06:25:00,1.5476,1.54795,1.54743,1.54759,1519899995.0
2005-06-30 06:30:00,1.54757,1.54794,1.54722,1.54782,726200004.0
2005-06-30 06:35:00,1.54758,1.54797,1.547,1.5471,988499997.0
2005-06-30 06:40:00,1.54684,1.5475,1.54683,1.54731,1380200001.0
2005-06-30 06:45:00,1.54718,1.54755,1.547,1.54713,1159399995.0
2005-06-30 06:50:00,1.54701,1.54738,1.54701,1.5473,1188099990.0
2005-06-30 06:55:00,1.54756,1.54764,1.54709,1.54733,1453000008.0
2005-06-30 07:00:00,1.54716,1.54735,1.54699,1.54726,1060599999.0
2005-06-30 07:05:00,1.54735,1.54768,1.54704,1.54704,1008100006.0
2005-06-30 07:10:00,1.54709,1.5473,1.54683,1.54717,699199999.0
2005-06-30 07:15:00,1.5471,1.54767,1.54699,1.54745,1333699997.0
2005-06-30 07:20:00,1.54716,1.5476,1.54708,1.54727,1617799991.0
2005-06-30 07:25:00,1.54743,1.54764,1.54701,1.54734,1402299999.0
2005-06-30 07:30:00,1.5472,1.54793,1.54717,1.54735,1130300007.0
2005-06-30 07:35:00,1.54728,1.54753,1.54716,1.54716,987900003.0
2005-06-30 07:40:00,1.54759,1.54765,1.54693,1.54756,1599900004.0
2005-06-30 07:45:00,1.54729,1.54834,1.54726,1.54819,1308699999.0
2005-06-30 07:50:00,1.54826,1.54836,1.5477,1.548,1070599995.0
2005-06-30 07:55:00,1.54802,1.5481,1.5477,1.548,1436500001.0
2005-06-30 08:00:00,1.54801,1.5482,1.54786,1.5481,1009800007.0
2005-06-30 08:05:00,1.54828,1.54852,1.54791,1.54821,1083300002.0
2005-06-30 08:10:00,1.54789,1.5485,1.54789,1.5482,1119400006.0
2005-06-30 08:15:00,1.54837,1.54852,1.54804,1.54841,1312300000.0
2005-06-30 08:20:00,1.54834,1.54843,1.54785,1.548,1305699997.0
2005-06-30 08:25:00,1.54808,1.54808,1.54761,1.54794,1200700001.0
2005-06-30 08:30:00,1.54777,1.54821,1.54763,1.54808,1384200002.0
2005-06-30 08:35:00,1.54814,1.54814,1.54749,1.54762,1213400008.0
2005-06-30 08:40:00,1.54768,1.54833,1.54759,1.54827,1485900005.0
2005-06-30 08:45:00,1.54849,1.54874,1.54828,1.54859,1392200019.0
2005-06-30 08:50:00,1.54844,1.54859,1.54825,1.54828,1260099995.0
2005-06-30 08:55:00,1.54841,1.54868,1.54827,1.54854,1065500009.0
2005-06-30 09:00:00,1.54846,1.54894,1.54841,1.54866,1387799995.0
2005-06-30 09:05:00,1.54878,1.54899,1.5486,1.54862,1410600004.0
2005-06-30 09:10:00,1.54877,1.54901,1.54869,1.54883,863099995.0
2005-06-30 09:15:00,1.54891,1.54901,1.54855,1.5487,893199994.0
2005-06-30 09:20:00,1.54858,1.54887,1.54849,1.54872,1055499996.0
2005-06-30 09:25:00,1.54869,1.54888,1.54844,1.54868,1020499999.0
2005-06-30 09:30:00,1.54871,1.54871,1.54817,1.54817,1455000018.0
2005-06-30 09:35:00,1.5482,1.54845,1.54802,1.54827,1312200002.0
2005-06-30 09:40:00,1.54832,1.54851,1.54812,1.5483,1167000003.0
2005-06-30 09:45:00,1.54829,1.54836,1.54785,1.5481,1148799999.0
2005-06-30 09:50:00,1.5482,1.54862,1.54811,1.54834,1294700005.0
2005-06-30 09:55:00,1.5484,1.54865,1.5483,1.5485,1173800010.0
2005-06-30 10:00:00,1.54849,1.54863,1.54832,1.54856,1315099989.0
2005-06-30 10:05:00,1.54853,1.54871,1.54834,1.54849,1407400013.0
2005-06-30 10:10:00,1.54857,1.5487,1.54827,1.54843,1274299999.0
2005-06-30 10:15:00,1.54834,1.54855,1.54815,1.54855,1500200007.0
2005-06-30 10:20:00,1.54827,1.54847,1.5482,1.54845,927400002.0
2005-06-30 10:25:00,1.54835,1.54851,1.54811,1.54822,1371000002.0
2005-06-30 10:30:00,1.54824,1.54847,1.54818,1.54821,1471800012.0
2005-06-30 10:35:00,1.54847,1.54892,1.54835,1.54885,1371399997.0
2005-06-30 10:40:00,1.54878,1.54887,1.54846,1.54879,1748699995.0
2005-06-30 10:45:00,1.54892,1.54906,1.54865,1.54881,1114899998.0
2005-06-30 10:50:00,1.54871,1.54905,1.54871,1.54899,1477000007.0
2005-06-30 10:55:00,1.54882,1.54932,1.54882,1.54925,1294099997.0
2005-06-30 11:00:00,1.54917,1.54934,1.54881,1.54903,1119700004.0
2005-06-30 11:05:00,1.54915,1.54934,1.54898,1.54911,1370999993.0
2005-06-30 11:10:00,1.5491,1.54917,1.54862,1.54883,1437000000.0
2005-06-30 11:15:00,1.54877,1.54877,1.54835,1.5486,1241499994.0
2005-06-30 11:20:00,1.5486,1.54871,1.54841,1.5485,1627100007.0
2005-06-30 11:25:00,1.54843,1.54873,1.54826,1.54867,1256599991.0
2005-06-30 11:30:00,1.54859,1.54875,1.54841,1.54854,1846900005.0
2005-06-30 11:35:00,1.54855,1.54885,1.54837,1.54873,1395800012.0
2005-06-30 11:40:00,1.54849,1.54907,1.54849,1.54903,1579800005.0
2005-06-30 11:45:00,1.54897,1.54915,1.54872,1.54887,1389600002.0
2005-06-30 11:50:00,1.54892,1.54907,1.54875,1.5488,1605000002.0
2005-06-30 11:55:00,1.54896,1.54936,1.54879,1.54924,1531800004.0
2005-06-30 12:00:00,1.54938,1.5494,1.54879,1.54896,1323700009.0
2005-06-30 12:05:00,1.54892,1.54905,1.54858,1.54887,1208000001.0
2005-06-30 12:10:00,1.54892,1.54914,1.54863,1.54883,1014900009.0
2005-06-30 12:15:00,1.54897,1.54919,1.54875,1.54908,1364700005.0
2005-06-30 12:20:00,1.54918,1.54923,1.54889,1.54916,1154500010.0
2005-06-30 12:25:00,1.54916,1.54927,1.54876,1.54888,1576399991.0
2005-06-30 12:30:00,1.54886,1.54894,1.54863,1.54869,1170800005.0
2005-06-30 12:35:00,1.54883,1.54897,1.5487,1.54877,1154800003.0
2005-06-30 12:40:00,1.54905,1.54916,1.54867,1.5489,1116200003.0
2005-06-30 12:45:00,1.54896,1.54896,1.5485,1.54861,1287499989.0
2005-06-30 12:50:00,1.54847,1.54877,1.5483,1.54872,1542199985.0
2005-06-30 12:55:00,1.5487,1.54874,1.54836,1.54843,1477000002.0
2005-06-30 13:00:00,1.54848,1.5487,1.54827,1.54846,1248500000.0
2005-06-30 13:05:00,1.54851,1.54864,1.54838,1.54856,1176800002.0
2005-06-30 13:10:00,1.54852,1.54862,1.54824,1.54848,1319500013.0
2005-06-30 13:15:00,1.54844,1.54925,1.54844,1.54923,1118599999.0
2005-06-30 13:20:00,1.54925,1.54933,1.54886,1.54922,1425200002.0
2005-06-30 13:25:00,1.54914,1.54924,1.54884,1.549,1589000016.0
2005-06-30 13:30:00,1.54909,1.54926,1.54885,1.54891,1548299995.0
2005-06-30 13:35:00,1.54902,1.54928,1.54894,1.54894,1111400004.0
2005-06-30 13:40:00,1.5491,1.54935,1.54898,1.54922,963799997.0
2005-06-30 13:45:00,1.5494,1.54945,1.5491,1.54934,1300200006.0
2005-06-30 13:50:00,1.54942,1.54953,1.54925,1.54944,1645100018.0
2005-06-30 13:55:00,1.54955,1.54964,1.54931,1.54958,1350800007.0
2005-06-30 14:00:00,1.54959,1.54968,1.54918,1.54949,1439300003.0
2005-06-30 14:05:00,1.5494,1.54988,1.54916,1.54969,1435800003.0
2005-06-30 14:10:00,1.54968,1.55002,1.54949,1.54959,1736600001.0
2005-06-30 14:15:00,1.54964,1.55003,1.54945,1.54982,1722199986.0
2005-06-30 14:20:00,1.54985,1.5502,1.54965,1.54995,1519900009.0
2005-06-30 14:25:00,1.54985,1.55007,1.54925,1.54955,1315400004.0
2005-06-30 14:30:00,1.54953,1.54975,1.54929,1.54945,1408400008.0
2005-06-30 14:35:00,1.5495,1.5498,1.54929,1.5495,1630800003.0
2005-06-30 14:40:00,1.54947,1.54955,1.54914,1.54942,1241899993.0
2005-06-30 14:45:00,1.54972,1.5502,1.54968,1.55003,1083699993.0
2005-06-30 14:50:00,1.55004,1.55027,1.54982,1.55011,1050899999.0
2005-06-30 14:55:00,1.55004,1.55032,1.54973,1.54981,1479100013.0
2005-06-30 15:00:00,1.54993,1.55,1.54942,1.5495,1569600013.0
2005-06-30 15:05:00,1.54958,1.54975,1.54929,1.54942,874800001.0
2005-06-30 15:10:00,1.54954,1.54986,1.54947,1.54947,1471200002.0
2005-06-30 15:15:00,1.5498,1.54984,1.54934,1.54955,1603700002.0
2005-06-30 15:20:00,1.54968,1.55011,1.54968,1.55007,1250700007.0
2005-06-30 15:25:00,1.55012,1.55022,1.54981,1.55001,1448899990.0
2005-06-30 15:30:00,1.54997,1.55019,1.54968,1.5499,1077000006.0
2005-06-30 15:35:00,1.55013,1.55026,1.54986,1.55013,1272300007.0
2005-06-30 15:40:00,1.55026,1.5503,1.54981,1.55002,1324900002.0
2005-06-30 15:45:00,1.55002,1.55017,1.54975,1.55016,1499700011.0
2005-06-30 15:50:00,1.55008,1.55025,1.54973,1.55025,1272600001.0
2005-06-30 15:55:00,1.55007,1.55053,1.54995,1.55043,1655499997.0
2005-06-30 16:00:00,1.55058,1.55083,1.55025,1.55054,1549000001.0
2005-06-30 16:05:00,1.55046,1.55078,1.55026,1.5505,1266599989.0
2005-06-30 16:10:00,1.55056,1.55069,1.55026,1.55058,1811500010.0
2005-06-30 16:15:00,1.55035,1.55071,1.55014,1.55043,1671600008.0
2005-06-30 16:20:00,1.5503,1.5503,1.54986,1.54998,1315200007.0
2005-06-30 16:25:00,1.55001,1.55024,1.54973,1.55024,1151100002.0
2005-06-30 16:30:00,1.54986,1.55038,1.54984,1.55038,1046400005.0
2005-06-30 16:35:00,1.55037,1.55048,1.55015,1.55048,1187300009.0
2005-06-30 16:40:00,1.55047,1.55057,1.55021,1.55052,1117599995.0
2005-06-30 16:45:00,1.5505,1.55055,1.5503,1.55051,1549499998.0
2005-06-30 16:50:00,1.55055,1.55067,1.55019,1.55038,1327800006.0
2005-06-30 16:55:00,1.55054,1.5508,1.55031,1.5508,1383599998.0
2005-06-30 17:00:00,1.55082,1.55125,1.55068,1.55091,1573999997.0
2005-06-30 17:05:00,1.55111,1.55145,1.55103,1.55113,1404200003.0
2005-06-30 17:10:00,1.55123,1.55133,1.55102,1.55115,1315400006.0
2005-06-30 17:15:00,1.55107,1.55126,1.55085,1.55102,1432999995.0
2005-06-30 17:20:00,1.55108,1.55138,1.55095,1.55114,1424300002.0
2005-06-30 17:25:00,1.55118,1.5513,1.55101,1.55113,1132400000.0
2005-06-30 17:30:00,1.55077,1.55132,1.55077,1.5511,1170200005.0
2005-06-30 17:35:00,1.5512,1.55156,1.55109,1.55133,1111599994.0
2005-06-30 17:40:00,1.55132,1.55157,1.5511,1.55143,1604699997.0
2005-06-30 17:45:00,1.55126,1.55158,1.55126,1.5515,1321099998.0
2005-06-30 17:50:00,1.55131,1.55169,1.5513,1.55148,1374899996.0
2005-06-30 17:55:00,1.55155,1.55182,1.55129,1.55137,1266300008.0
2005-06-30 18:00:00,1.55157,1.5517,1.55135,1.5517,7730400000.0
2005-06-30 18:05:00,1.5518,1.5518,1.55139,1.55152,7383199996.0
2005-06-30 18:10:00,1.55158,1.55165,1.5513,1.55145,6692800043.0
2005-06-30 18:15:00,1.5514,1.5518,1.55133,1.55158,7682699980.0
2005-06-30 18:20:00,1.5516,1.5518,1.55138,1.5518,6299799999.0
2005-06-30 18:25:00,1.5517,1.5518,1.55137,1.55148,7360100023.0
2005-06-30 18:30:00,1.55144,1.5518,1.55144,1.5518,5208300037.0
2005-06-30 18:35:00,1.55172,1.55192,1.55118,1.55192,6658100030.0
2005-06-30 18:40:00,1.55175,1.55208,1.55158,1.55195,3860500010.0
2005-06-30 18:45:00,1.55176,1.55213,1.55165,1.55196,2791100008.0
2005-06-30 18:50:00,1.55183,1.55202,1.55172,1.55178,5613600003.0
2005-06-30 18:55:00,1.5519,1.55201,1.55159,1.55172,6192800027.0
2005-06-30 19:00:00,1.55163,1.55188,1.55152,1.55164,2791200000.0
2005-06-30 19:05:00,1.55153,1.55176,1.5513,1.55155,7171900013.0
2005-06-30 19:10:00,1.5516,1.55178,1.5509,1.55155,3699900007.0
2005-06-30 19:15:00,1.55152,1.55176,1.55131,1.55141,4224799995.0
2005-06-30 19:20:00,1.55154,1.55155,1.55092,1.55146,3685700013.0
2005-06-30 19:25:00,1.5514,1.55156,1.55121,1.55142,4078800006.0
2005-06-30 19:30:00,1.55147,1.55155,1.55119,1.55123,4800000010.0
2005-06-30 19:35:00,1.5513,1.55141,1.55065,1.5513,3805000006.0
2005-06-30 19:40:00,1.55123,1.55136,1.55105,1.55117,2723800005.0
2005-06-30 19:45:00,1.55133,1.55138,1.55089,1.55112,3028599997.0
2005-06-30 19:50:00,1.5511,1.55115,1.55074,1.55091,2217500010.0
2005-06-30 19:55:00,1.55092,1.55105,1.55069,1.55081,6191800029.0
2005-06-30 20:00:00,1.55097,1.55123,1.55073,1.55108,2213600007.0
2005-06-30 20:05:00,1.55103,1.55126,1.55091,1.55101,3124800004.0
2005-06-30 20:10:00,1.55092,1.55117,1.55002,1.55006,3742900003.0
2005-06-30 20:15:00,1.54994,1.5514,1.5499,1.5509,4475100017.0
2005-06-30 20:20:00,1.5509,1.5509,1.55039,1.55053,3772200023.0
2005-06-30 20:25:00,1.55055,1.55088,1.54997,1.55011,5472699997.0
2005-06-30 20:30:00,1.5501,1.5503,1.54985,1.54997,5644299995.0
2005-06-30 20:35:00,1.55015,1.55046,1.55002,1.55031,5402400015.0
2005-06-30 20:40:00,1.5503,1.55061,1.55013,1.55014,4025600012.0
2005-06-30 20:45:00,1.55026,1.55065,1.55024,1.55053,4512699998.0
2005-06-30 20:50:00,1.5509,1.5509,1.55044,1.55044,4239300011.0
2005-06-30 20:55:00,1.55043,1.5509,1.5501,1.5507,6585200000.0
2005-06-30 21:00:00,1.5505,1.55057,1.5501,1.55048,6177600000.0
2005-06-30 21:05:00,1.55048,1.55072,1.55029,1.55057,2818500000.0
2005-06-30 21:10:00,1.55067,1.55082,1.55051,1.55073,3692700011.0
2005-06-30 21:15:00,1.55076,1.55097,1.55048,1.55049,3848600019.0
2005-06-30 21:20:00,1.5507,1.55091,1.55055,1.5507,7107599995.0
2005-06-30 21:25:00,1.5507,1.5508,1.55018,1.55031,3391700009.0
2005-06-30 21:30:00,1.55021,1.55074,1.55019,1.55058,2988799999.0
2005-06-30 21:35:00,1.55057,1.55071,1.55028,1.55051,2298800014.0
2005-06-30 21:40:00,1.55061,1.5508,1.55028,1.5505,4078399994.0
2005-06-30 21:45:00,1.55048,1.55066,1.5503,1.5504,4482400021.0
2005-06-30 21:50:00,1.55039,1.55058,1.55032,1.5504,3424800003.0
2005-06-30 21:55:00,1.5505,1.55064,1.55009,1.55048,3877099995.0
2005-06-30 22:00:00,1.55066,1.55085,1.55035,1.55078,3099999987.0
2005-06-30 22:05:00,1.5509,1.55109,1.55035,1.55049,1977300006.0
2005-06-30 22:10:00,1.55098,1.55105,1.55034,1.551,1482000005.0
2005-06-30 22:15:00,1.55094,1.55113,1.5507,1.551,1627000005.0
2005-06-30 22:20:00,1.5508,1.55107,1.55055,1.5508,2183600003.0
2005-06-30 22:25:00,1.55086,1.55113,1.5507,1.55098,3231100021.0
2005-06-30 22:30:00,1.5509,1.55115,1.55073,1.551,1663000007.0
2005-06-30 22:35:00,1.55115,1.55121,1.55081,1.55094,2390200006.0
2005-06-30 22:40:00,1.55108,1.55122,1.55059,1.55104,3428900016.0
2005-06-30 22:45:00,1.55086,1.55105,1.55023,1.55095,2236100008.0
2005-06-30 22:50:00,1.55103,1.55117,1.55071,1.55092,2187400013.0
2005-06-30 22:55:00,1.55098,1.55108,1.55047,1.55088,1174400003.0
2005-06-30 23:00:00,1.55042,1.5512,1.55033,1.55066,1533099995.0
2005-06-30 23:05:00,1.55084,1.5511,1.55047,1.55074,1387699998.0
2005-06-30 23:10:00,1.55044,1.55102,1.55041,1.55072,1598200003.0
2005-06-30 23:15:00,1.55076,1.55093,1.55021,1.55075,1688699996.0
2005-06-30 23:20:00,1.5505,1.55085,1.55035,1.55062,1974000007.0
2005-06-30 23:25:00,1.55062,1.55108,1.5505,1.55092,881900003.0
2005-06-30 23:30:00,1.55095,1.55095,1.55021,1.55054,1113300005.0
2005-06-30 23:35:00,1.5509,1.55097,1.55023,1.5509,916199994.0
2005-06-30 23:40:00,1.55088,1.55097,1.55022,1.55055,1118100007.0
2005-06-30 23:45:00,1.55051,1.55062,1.55013,1.55035,602700000.0
2005-06-30 23:50:00,1.55032,1.55048,1.5501,1.5503,1165599985.0
2005-06-30 23:55:00,1.55032,1.55049,1.54966,1.55031,1242900001.0
2005-07-01 00:00:00,1.55034,1.55052,1.55013,1.55029,759800008.0
2005-07-01 00:05:00,1.55025,1.55049,1.55017,1.55024,744499997.0
2005-07-01 00:10:00,1.55045,1.55113,1.55045,1.55107,712600000.0
2005-07-01 00:15:00,1.55107,1.55138,1.55041,1.55085,1647100001.0
2005-07-01 00:20:00,1.55087,1.55125,1.55063,1.55095,980800001.0
2005-07-01 00:25:00,1.55107,1.55123,1.55067,1.5508,1317599997.0
2005-07-01 00:30:00,1.55092,1.55101,1.55059,1.55074,1157200003.0
2005-07-01 00:35:00,1.55077,1.55077,1.55053,1.5507,514100001.0
2005-07-01 00:40:00,1.55074,1.55086,1.55041,1.55085,1508200005.0
2005-07-01 00:45:00,1.5508,1.55102,1.55068,1.55083,949900003.0
2005-07-01 00:50:00,1.55076,1.55095,1.55046,1.5509,1311699999.0
2005-07-01 00:55:00,1.5504,1.5509,1.55013,1.55071,1501100002.0
2005-07-01 01:00:00,1.5507,1.55088,1.55024,1.55085,1466400002.0
2005-07-01 01:05:00,1.55074,1.55089,1.55062,1.55077,1102499998.0
2005-07-01 01:10:00,1.55074,1.55083,1.55032,1.5505,1093400004.0
2005-07-01 01:15:00,1.55077,1.55088,1.5502,1.55028,1455600005.0
2005-07-01 01:20:00,1.55085,1.55085,1.55029,1.55058,1120499994.0
2005-07-01 01:25:00,1.55067,1.55085,1.55006,1.55041,1119500002.0
2005-07-01 01:30:00,1.55049,1.55072,1.5502,1.55046,1079500000.0
2005-07-01 01:35:00,1.55039,1.55073,1.55024,1.55049,1198000005.0
2005-07-01 01:40:00,1.55067,1.55102,1.55052,1.55102,1340299992.0
2005-07-01 01:45:00,1.55092,1.55099,1.55071,1.55082,1014800005.0
2005-07-01 01:50:00,1.55088,1.55099,1.5505,1.5506,1025100006.0
2005-07-01 01:55:00,1.5507,1.5507,1.55008,1.55065,1216000000.0
2005-07-01 02:00:00,1.55057,1.55073,1.54996,1.55065,1349500004.0
2005-07-01 02:05:00,1.55033,1.55075,1.55019,1.55053,1469499987.0
2005-07-01 02:10:00,1.55035,1.55058,1.55001,1.55048,1582499996.0
2005-07-01 02:15:00,1.55051,1.5508,1.5504,1.5508,573500008.0
2005-07-01 02:20:00,1.55063,1.55121,1.54999,1.55116,1198099997.0
2005-07-01 02:25:00,1.55073,1.55125,1.55067,1.55107,1153600002.0
2005-07-01 02:30:00,1.55075,1.55105,1.5502,1.5508,781899999.0
2005-07-01 02:35:00,1.55094,1.55099,1.55006,1.55035,1585800007.0
2005-07-01 02:40:00,1.55097,1.55105,1.54998,1.55075,1126499999.0
2005-07-01 02:45:00,1.55092,1.55107,1.55031,1.55065,1192100007.0
2005-07-01 02:50:00,1.551,1.55105,1.55041,1.55105,1133700004.0
2005-07-01 02:55:00,1.551,1.55105,1.55042,1.55097,1172799996.0
2005-07-01 03:00:00,1.55093,1.55109,1.55057,1.55082,1607099990.0
2005-07-01 03:05:00,1.551,1.55127,1.55055,1.55121,1292400005.0
2005-07-01 03:10:00,1.55124,1.55149,1.55068,1.5514,1538300011.0
2005-07-01 03:15:00,1.55138,1.55138,1.55067,1.55106,997000010.0
2005-07-01 03:20:00,1.55072,1.55125,1.55057,1.55125,829300005.0
2005-07-01 03:25:00,1.55123,1.55123,1.55082,1.55107,812100003.0
2005-07-01 03:30:00,1.55062,1.55107,1.55049,1.55105,1326100004.0
2005-07-01 03:35:00,1.5509,1.5511,1.55072,1.55087,864699996.0
2005-07-01 03:40:00,1.55057,1.55091,1.55028,1.55057,1055899997.0
2005-07-01 03:45:00,1.55049,1.55065,1.55,1.55048,1496500009.0
2005-07-01 03:50:00,1.55063,1.55069,1.55041,1.55055,682300003.0
2005-07-01 03:55:00,1.55053,1.55065,1.55007,1.55044,997500008.0
2005-07-01 04:00:00,1.55045,1.55048,1.55013,1.55029,1284400010.0
2005-07-01 04:05:00,1.5502,1.55031,1.54966,1.55011,1614200001.0
2005-07-01 04:10:00,1.5502,1.55026,1.54952,1.55011,1208100012.0
2005-07-01 04:15:00,1.55026,1.55031,1.54962,1.55003,1119699994.0
2005-07-01 04:20:00,1.55015,1.55035,1.55002,1.5502,1507200015.0
2005-07-01 04:25:00,1.55029,1.55042,1.54977,1.54992,1144800008.0
2005-07-01 04:30:00,1.55023,1.55044,1.55008,1.5504,487000002.0
2005-07-01 04:35:00,1.55036,1.55051,1.54974,1.55014,1318200002.0
2005-07-01 04:40:00,1.55025,1.55035,1.55005,1.55018,988400001.0
2005-07-01 04:45:00,1.55025,1.55037,1.5497,1.5503,1076799999.0
2005-07-01 04:50:00,1.55028,1.55038,1.54988,1.55026,819200003.0
2005-07-01 04:55:00,1.55013,1.55035,1.54976,1.5502,1333199991.0
2005-07-01 05:00:00,1.5503,1.55035,1.54978,1.54991,1521700008.0
2005-07-01 05:05:00,1.5503,1.55042,1.5496,1.54963,1391799991.0
2005-07-01 05:10:00,1.5503,1.55037,1.54966,1.55022,1252500010.0
2005-07-01 05:15:00,1.55016,1.55045,1.54971,1.55033,740900005.0
2005-07-01 05:20:00,1.55031,1.55055,1.54973,1.55039,1625699984.0
2005-07-01 05:25:00,1.54998,1.55055,1.54981,1.55013,1102700000.0
2005-07-01 05:30:00,1.5505,1.55057,1.5495,1.55055,884700005.0
2005-07-01 05:35:00,1.5505,1.55057,1.54999,1.55018,1060000005.0
2005-07-01 05:40:00,1.55047,1.55058,1.55005,1.55039,644999996.0
2005-07-01 05:45:00,1.55057,1.55059,1.54957,1.55042,1465900001.0
2005-07-01 05:50:00,1.55009,1.55058,1.54968,1.55032,1574799999.0
2005-07-01 05:55:00,1.55045,1.55055,1.55005,1.5505,1570399993.0
2005-07-01 06:00:00,1.5505,1.55058,1.5502,1.5504,1303800005.0
2005-07-01 06:05:00,1.5504,1.55054,1.55016,1.5504,1659000004.0
2005-07-01 06:10:00,1.55027,1.5505,1.54978,1.55025,1040800003.0
2005-07-01 06:15:00,1.55032,1.55035,1.54945,1.55004,1102300001.0
2005-07-01 06:20:00,1.55025,1.55025,1.54995,1.55025,1364199998.0
2005-07-01 06:25:00,1.55007,1.55028,1.54962,1.55021,1211100010.0
2005-07-01 06:30:00,1.55024,1.55025,1.5495,1.54968,964300000.0
2005-07-01 06:35:00,1.55018,1.55034,1.55,1.55034,1071499999.0
2005-07-01 06:40:00,1.55019,1.55049,1.55019,1.5503,1061799998.0
2005-07-01 06:45:00,1.55049,1.55062,1.54995,1.55027,1595699999.0
2005-07-01 06:50:00,1.5502,1.55058,1.55006,1.55039,1516899993.0
2005-07-01 06:55:00,1.55057,1.55066,1.54995,1.55051,1805399994.0
2005-07-01 07:00:00,1.55058,1.55101,1.55035,1.55063,1488300006.0
2005-07-01 07:05:00,1.55052,1.55146,1.55052,1.551,1537400003.0
2005-07-01 07:10:00,1.5511,1.55166,1.55097,1.55145,1141900012.0
2005-07-01 07:15:00,1.55138,1.5515,1.55051,1.55104,1237200009.0
2005-07-01 07:20:00,1.55117,1.55145,1.55089,1.55108,1377099995.0
2005-07-01 07:25:00,1.55114,1.55143,1.55102,1.55111,1160199997.0
2005-07-01 07:30:00,1.5512,1.55127,1.55069,1.55077,1725100009.0
2005-07-01 07:35:00,1.55076,1.55096,1.55068,1.5509,1008199994.0
2005-07-01 07:40:00,1.55075,1.55093,1.55038,1.55059,1410700000.0
2005-07-01 07:45:00,1.55081,1.55132,1.55077,1.55103,1542499998.0
2005-07-01 07:50:00,1.55123,1.55191,1.55064,1.55184,1402900002.0
2005-07-01 07:55:00,1.55176,1.55207,1.55148,1.5517,1649199991.0
2005-07-01 08:00:00,1.55156,1.55216,1.55147,1.55216,982699994.0
2005-07-01 08:05:00,1.55217,1.55219,1.55178,1.55198,1521300013.0
2005-07-01 08:10:00,1.55196,1.55214,1.55152,1.5517,1281800005.0
2005-07-01 08:15:00,1.55173,1.55185,1.55102,1.55183,1288799996.0
2005-07-01 08:20:00,1.55172,1.55199,1.55157,1.55197,1195700003.0
2005-07-01 08:25:00,1.55178,1.55199,1.55165,1.55189,1244099998.0
2005-07-01 08:30:00,1.55185,1.55207,1.55174,1.55195,1380500004.0
2005-07-01 08:35:00,1.55203,1.55209,1.55176,1.55206,868700000.0
2005-07-01 08:40:00,1.55198,1.5524,1.55191,1.55237,1657600012.0
2005-07-01 08:45:00,1.55237,1.55251,1.55196,1.5523,1523500001.0
2005-07-01 08:50:00,1.55233,1.55321,1.55225,1.55292,1173400005.0
2005-07-01 08:55:00,1.55302,1.55348,1.55298,1.55324,1071800009.0
2005-07-01 09:00:00,1.55304,1.5533,1.55289,1.55321,948200009.0
2005-07-01 09:05:00,1.55333,1.55342,1.55298,1.55303,1367799994.0
2005-07-01 09:10:00,1.55295,1.55312,1.55276,1.55302,1530500002.0
2005-07-01 09:15:00,1.55285,1.55391,1.55285,1.55366,1062899999.0
2005-07-01 09:20:00,1.55384,1.55409,1.55356,1.55371,1243900004.0
2005-07-01 09:25:00,1.55375,1.55385,1.55328,1.55372,1240399995.0
2005-07-01 09:30:00,1.55382,1.55426,1.55352,1.55403,1356600001.0
2005-07-01 09:35:00,1.55384,1.554,1.55359,1.55372,1832600002.0
2005-07-01 09:40:00,1.55367,1.55462,1.55357,1.55445,1165200001.0
2005-07-01 09:45:00,1.55468,1.55479,1.5542,1.55445,1287100005.0
2005-07-01 09:50:00,1.5544,1.55449,1.55406,1.55406,1448900004.0
2005-07-01 09:55:00,1.55415,1.5543,1.55338,1.55338,1124199998.0
2005-07-01 10:00:00,1.55348,1.5536,1.55241,1.55288,1336200002.0
2005-07-01 10:05:00,1.55281,1.55311,1.55264,1.55269,1633400003.0
2005-07-01 10:10:00,1.55254,1.55271,1.55221,1.55244,1585400006.0
2005-07-01 10:15:00,1.55257,1.553,1.55238,1.5529,1705000020.0
2005-07-01 10:20:00,1.55289,1.55305,1.55249,1.55272,1163500002.0
2005-07-01 10:25:00,1.55263,1.55275,1.55235,1.55243,1384299999.0
2005-07-01 10:30:00,1.55228,1.5523,1.55187,1.55215,1503600007.0
2005-07-01 10:35:00,1.55226,1.55245,1.5521,1.55238,1325700006.0
2005-07-01 10:40:00,1.55222,1.55263,1.55213,1.55259,1513900009.0
2005-07-01 10:45:00,1.55265,1.55265,1.55236,1.55253,1106199999.0
2005-07-01 10:50:00,1.55265,1.55274,1.5523,1.5525,1329899998.0
2005-07-01 10:55:00,1.55245,1.55263,1.55225,1.55238,1424299999.0
2005-07-01 11:00:00,1.55243,1.55271,1.55172,1.55189,1145400007.0
2005-07-01 11:05:00,1.55185,1.55215,1.5516,1.55205,1362099998.0
2005-07-01 11:10:00,1.55205,1.55233,1.55182,1.55233,1309800004.0
2005-07-01 11:15:00,1.55228,1.55274,1.55207,1.55263,1377700005.0
2005-07-01 11:20:00,1.55239,1.5526,1.55221,1.55241,1523499998.0
2005-07-01 11:25:00,1.55241,1.55252,1.55168,1.55185,1368199995.0
2005-07-01 11:30:00,1.55196,1.55196,1.55133,1.55149,1974600006.0
2005-07-01 11:35:00,1.55142,1.55159,1.55097,1.55118,1619700001.0
2005-07-01 11:40:00,1.55102,1.55142,1.55082,1.55096,1354700008.0
2005-07-01 11:45:00,1.55115,1.55143,1.55087,1.55117,1462699996.0
2005-07-01 11:50:00,1.55112,1.55158,1.5511,1.55126,1796000011.0
2005-07-01 11:55:00,1.55112,1.55155,1.55112,1.55149,1189800005.0
2005-07-01 12:00:00,1.55155,1.55155,1.55121,1.55143,1650300001.0
2005-07-01 12:05:00,1.55162,1.55173,1.55117,1.55158,1185200001.0
2005-07-01 12:10:00,1.55161,1.55171,1.55127,1.55147,1452800002.0
2005-07-01 12:15:00,1.55146,1.55179,1.55136,1.55146,1292500006.0
2005-07-01 12:20:00,1.55162,1.55191,1.55145,1.55182,1238800001.0
2005-07-01 12:25:00,1.55188,1.552,1.5513,1.55145,1589900001.0
2005-07-01 12:30:00,1.5516,1.55188,1.5512,1.5513,1136800012.0
2005-07-01 12:35:00,1.55139,1.55147,1.55104,1.55106,1096200002.0
2005-07-01 12:40:00,1.55114,1.55139,1.5508,1.55109,1422700006.0
2005-07-01 12:45:00,1.55102,1.55144,1.55087,1.5514,1499399996.0
2005-07-01 12:50:00,1.55143,1.55151,1.55088,1.55136,1663400003.0
2005-07-01 12:55:00,1.55149,1.55171,1.55123,1.55143,1325100011.0
2005-07-01 13:00:00,1.55132,1.55153,1.55113,1.55148,919000003.0
2005-07-01 13:05:00,1.55125,1.55162,1.55121,1.55152,1036700003.0
2005-07-01 13:10:00,1.55136,1.55163,1.55136,1.5516,1232600007.0
2005-07-01 13:15:00,1.55149,1.55168,1.55126,1.55158,1742800009.0
2005-07-01 13:20:00,1.55165,1.55212,1.55156,1.55196,1527499999.0
2005-07-01 13:25:00,1.5519,1.5521,1.55169,1.55186,1402300007.0
2005-07-01 13:30:00,1.55179,1.55202,1.55156,1.55165,1348299996.0
2005-07-01 13:35:00,1.55187,1.5519,1.55156,1.55167,1566500012.0
2005-07-01 13:40:00,1.55171,1.55181,1.55116,1.55126,1417199995.0
2005-07-01 13:45:00,1.55144,1.55164,1.55124,1.55154,1239000005.0
2005-07-01 13:50:00,1.5515,1.55164,1.5513,1.55156,1403900001.0
2005-07-01 13:55:00,1.55158,1.55184,1.55145,1.55166,1322499997.0
2005-07-01 14:00:00,1.55155,1.55178,1.55131,1.55158,1744699996.0
2005-07-01 14:05:00,1.55172,1.55172,1.55128,1.55163,928099997.0
2005-07-01 14:10:00,1.55164,1.55185,1.55134,1.55164,1653000005.0
2005-07-01 14:15:00,1.55163,1.55193,1.55152,1.55172,1635099993.0
2005-07-01 14:20:00,1.55166,1.55233,1.55149,1.55217,1569699999.0
2005-07-01 14:25:00,1.55212,1.55233,1.55185,1.55223,1881300005.0
2005-07-01 14:30:00,1.55213,1.55223,1.55185,1.552,1587399995.0
2005-07-01 14:35:00,1.55205,1.55217,1.55173,1.55198,1755100007.0
2005-07-01 14:40:00,1.55214,1.55214,1.55176,1.55179,1241400002.0
2005-07-01 14:45:00,1.55193,1.55201,1.55139,1.55154,949299995.0
2005-07-01 14:50:00,1.55161,1.55161,1.55103,1.55149,1486200010.0
2005-07-01 14:55:00,1.55132,1.55155,1.55115,1.55125,1208000001.0
2005-07-01 15:00:00,1.55142,1.55164,1.55123,1.55139,1498900006.0
2005-07-01 15:05:00,1.5513,1.55173,1.55119,1.55151,864099997.0
2005-07-01 15:10:00,1.55153,1.55183,1.55137,1.55158,910299997.0
2005-07-01 15:15:00,1.5517,1.55187,1.55152,1.55173,1674200005.0
2005-07-01 15:20:00,1.55166,1.55205,1.55157,1.552,962000007.0
2005-07-01 15:25:00,1.55205,1.55213,1.5518,1.55194,1116400004.0
2005-07-01 15:30:00,1.55204,1.55241,1.55179,1.55197,1079300012.0
2005-07-01 15:35:00,1.55212,1.55247,1.55178,1.5524,1238700007.0
2005-07-01 15:40:00,1.55223,1.55253,1.55206,1.55245,730200005.0
2005-07-01 15:45:00,1.55246,1.55247,1.55204,1.55227,1636199999.0
2005-07-01 15:50:00,1.55211,1.55243,1.55199,1.55243,1287700007.0
2005-07-01 15:55:00,1.55223,1.55236,1.552,1.55214,1298600008.0
2005-07-01 16:00:00,1.55221,1.55249,1.55213,1.55242,1657400013.0
2005-07-01 16:05:00,1.55235,1.5525,1.55206,1.55237,1502000006.0
2005-07-01 16:10:00,1.55236,1.55266,1.55166,1.55266,1229900012.0
2005-07-01 16:15:00,1.55237,1.55329,1.55237,1.5532,1685399999.0
2005-07-01 16:20:00,1.55308,1.5534,1.55198,1.55203,1551999991.0
2005-07-01 16:25:00,1.55215,1.5525,1.55149,1.55164,1270100003.0
2005-07-01 16:30:00,1.55133,1.55216,1.55133,1.55186,1239599995.0
2005-07-01 16:35:00,1.552,1.55231,1.5516,1.5519,1464700000.0
2005-07-01 16:40:00,1.55178,1.55202,1.55022,1.55106,1480599994.0
2005-07-01 16:45:00,1.55086,1.5514,1.55072,1.55125,1610800003.0
2005-07-01 16:50:00,1.55103,1.5514,1.5508,1.5509,1401400002.0
2005-07-01 16:55:00,1.55099,1.55105,1.55047,1.5506,1816900004.0
2005-07-01 17:00:00,1.55042,1.55098,1.55034,1.5508,1101600010.0
2005-07-01 17:05:00,1.5506,1.55088,1.55045,1.55058,1384899999.0
2005-07-01 17:10:00,1.5505,1.55061,1.55009,1.5502,1316399996.0
2005-07-01 17:15:00,1.5502,1.55093,1.54998,1.55077,1051200005.0
2005-07-01 17:20:00,1.55087,1.55123,1.55077,1.55113,1446300008.0
2005-07-01 17:25:00,1.55107,1.55131,1.55094,1.55126,1215000000.0
2005-07-01 17:30:00,1.55089,1.55115,1.55047,1.55061,1524399994.0
2005-07-01 17:35:00,1.55082,1.55082,1.55049,1.55063,905300003.0
2005-07-01 17:40:00,1.55052,1.55057,1.54993,1.55019,1309200003.0
2005-07-01 17:45:00,1.54997,1.55028,1.54988,1.55002,1551200001.0
2005-07-01 17:50:00,1.54993,1.55029,1.54982,1.55005,1114599998.0
2005-07-01 17:55:00,1.55016,1.55022,1.54982,1.54992,627399994.0
2005-07-01 18:00:00,1.55006,1.55013,1.5499,1.5501,5504299990.0
2005-07-01 18:05:00,1.5499,1.5501,1.54937,1.54949,8710499970.0
2005-07-01 18:10:00,1.5497,1.54987,1.54948,1.54964,8722700028.0
2005-07-01 18:15:00,1.54958,1.55011,1.54933,1.54996,7640100039.0
2005-07-01 18:20:00,1.55018,1.5505,1.54992,1.5503,6163800005.0
2005-07-01 18:25:00,1.5501,1.5505,1.54995,1.55022,7029700018.0
2005-07-01 18:30:00,1.55017,1.5507,1.5501,1.5505,7338800020.0
2005-07-01 18:35:00,1.55047,1.55099,1.55026,1.55078,8736300012.0
2005-07-01 18:40:00,1.5509,1.55128,1.5502,1.55113,4822899999.0
2005-07-01 18:45:00,1.55094,1.55115,1.55013,1.55033,2680200010.0
2005-07-01 18:50:00,1.55017,1.55066,1.55017,1.5504,5538000004.0
2005-07-01 18:55:00,1.55045,1.55059,1.55008,1.55008,6057199997.0
2005-07-01 19:00:00,1.55001,1.55036,1.54963,1.54988,2655799993.0
2005-07-01 19:05:00,1.54996,1.55036,1.54979,1.5501,6341100013.0
2005-07-01 19:10:00,1.55005,1.55052,1.54977,1.55052,4126200008.0
2005-07-01 19:15:00,1.55055,1.55084,1.55037,1.55049,4460800008.0
2005-07-01 19:20:00,1.55047,1.55054,1.55018,1.55043,3563100001.0
2005-07-01 19:25:00,1.55029,1.55059,1.55025,1.55042,4459400011.0
2005-07-01 19:30:00,1.55038,1.55053,1.55019,1.55029,5105700018.0
2005-07-01 19:35:00,1.55023,1.55066,1.55004,1.55025,3892300010.0
2005-07-01 19:40:00,1.55021,1.55035,1.54953,1.55001,2954500009.0
2005-07-01 19:45:00,1.54998,1.5502,1.54978,1.5498,2873800012.0
2005-07-01 19:50:00,1.54966,1.54995,1.54955,1.54978,2066500003.0
2005-07-01 19:55:00,1.54984,1.54995,1.54966,1.5499,6678400015.0
2005-07-01 20:00:00,1.54986,1.55005,1.54955,1.54999,2506400000.0
2005-07-01 20:05:00,1.54991,1.5502,1.54984,1.5501,2493499999.0
2005-07-01 20:10:00,1.5501,1.55022,1.54994,1.55003,3534300004.0
2005-07-01 20:15:00,1.55011,1.5505,1.55003,1.5503,4826600005.0
2005-07-01 20:20:00,1.55017,1.55028,1.54968,1.55012,3621300004.0
2005-07-01 20:25:00,1.5501,1.55017,1.54969,1.54969,4453299973.0
2005-07-01 20:30:00,1.5501,1.5501,1.54952,1.54973,5345900017.0
2005-07-01 20:35:00,1.54958,1.54982,1.54933,1.54949,5170600008.0
2005-07-01 20:40:00,1.54936,1.54968,1.54918,1.54938,4037200005.0
2005-07-01 20:45:00,1.54943,1.5498,1.54938,1.54968,4605100004.0
2005-07-01 20:50:00,1.54965,1.54983,1.54936,1.54977,6149200005.0
2005-07-01 20:55:00,1.54965,1.5499,1.54955,1.5499,4830800002.0
2005-07-01 21:00:00,1.5497,1.54992,1.54958,1.54975,6177500012.0
2005-07-01 21:05:00,1.54995,1.55017,1.54954,1.55001,2695000001.0
2005-07-01 21:10:00,1.55025,1.55034,1.55005,1.55027,4042199996.0
2005-07-01 21:15:00,1.55028,1.55051,1.54972,1.55035,3933399995.0
2005-07-01 21:20:00,1.55035,1.55048,1.55015,1.55029,3806800016.0
2005-07-01 21:25:00,1.55043,1.55065,1.5501,1.55025,3685100004.0
2005-07-01 21:30:00,1.55031,1.55047,1.54995,1.55031,4670299995.0
2005-07-01 21:35:00,1.5504,1.55045,1.54965,1.55033,2621000005.0
2005-07-01 21:40:00,1.5504,1.55045,1.55017,1.55021,4041200010.0
2005-07-01 21:45:00,1.54989,1.55038,1.54958,1.55028,4890600003.0
2005-07-01 21:50:00,1.55015,1.55035,1.54961,1.55006,3238200000.0
2005-07-01 21:55:00,1.54994,1.55018,1.54981,1.55005,3504799996.0
2005-07-01 22:00:00,1.5501,1.5504,1.54998,1.55023,3033100016.0
2005-07-01 22:05:00,1.55026,1.55035,1.54992,1.55019,1792299984.0
2005-07-01 22:10:00,1.55027,1.55028,1.55,1.55017,1637599995.0
2005-07-01 22:15:00,1.54996,1.55032,1.54987,1.55014,1889200004.0
2005-07-01 22:20:00,1.54988,1.55021,1.54982,1.55003,2257699998.0
2005-07-01 22:25:00,1.55024,1.55038,1.54995,1.55011,3285000007.0
2005-07-01 22:30:00,1.55001,1.55028,1.54975,1.55019,2179300009.0
2005-07-01 22:35:00,1.54989,1.55014,1.54923,1.54985,2626300010.0
2005-07-01 22:40:00,1.5499,1.55009,1.54927,1.54982,3301599999.0
2005-07-01 22:45:00,1.54976,1.55033,1.54959,1.55012,2094099999.0
2005-07-01 22:50:00,1.55002,1.55044,1.54971,1.54979,2068600016.0
2005-07-01 22:55:00,1.54984,1.5503,1.54891,1.54947,1850000005.0
2005-07-03 23:00:00,1.54981,1.54981,1.54891,1.549,1732999996.0
2005-07-03 23:05:00,1.5489,1.5494,1.5489,1.54929,1109800002.0
2005-07-03 23:10:00,1.54924,1.54931,1.5486,1.54892,1560999992.0
2005-07-03 23:15:00,1.54883,1.54925,1.54868,1.54901,2078000006.0
2005-07-03 23:20:00,1.54876,1.54906,1.54853,1.54875,1685300005.0
2005-07-03 23:25:00,1.54853,1.5489,1.54835,1.54864,1818000006.0
2005-07-03 23:30:00,1.54847,1.54884,1.54774,1.54775,1713500005.0
2005-07-03 23:35:00,1.54806,1.54933,1.54804,1.54863,1623600001.0
2005-07-03 23:40:00,1.54866,1.54878,1.54822,1.54844,1656200009.0
2005-07-03 23:45:00,1.54857,1.5488,1.5482,1.54859,2017600011.0
2005-07-03 23:50:00,1.54848,1.54873,1.54802,1.54815,1712600007.0
2005-07-03 23:55:00,1.5482,1.54907,1.54784,1.5485,1830400009.0
2005-07-04 00:00:00,1.54845,1.54852,1.54731,1.54766,1571200016.0
2005-07-04 00:05:00,1.54768,1.54782,1.54713,1.54751,1522400005.0
2005-07-04 00:10:00,1.54767,1.5477,1.54715,1.54723,1625900004.0
2005-07-04 00:15:00,1.54735,1.54769,1.54714,1.54738,1883400006.0
2005-07-04 00:20:00,1.54732,1.54755,1.54709,1.54726,1980700003.0
2005-07-04 00:25:00,1.54739,1.54742,1.54711,1.54731,1210100005.0
2005-07-04 00:30:00,1.54722,1.54738,1.54701,1.54721,1499999998.0
2005-07-04 00:35:00,1.54727,1.54737,1.54694,1.5472,928299998.0
2005-07-04 00:40:00,1.54738,1.54748,1.54684,1.54721,1396799994.0
2005-07-04 00:45:00,1.54717,1.54745,1.54712,1.54719,1538000004.0
2005-07-04 00:50:00,1.54737,1.5486,1.5473,1.5483,1698399997.0
2005-07-04 00:55:00,1.54845,1.54874,1.54797,1.5485,1739500012.0
2005-07-04 01:00:00,1.54842,1.549,1.54822,1.549,1792699999.0
2005-07-04 01:05:00,1.54883,1.54902,1.54861,1.54888,1758200009.0
2005-07-04 01:10:00,1.54887,1.54931,1.54863,1.54909,1671300007.0
2005-07-04 01:15:00,1.5492,1.54949,1.5489,1.54933,1639800006.0
2005-07-04 01:20:00,1.54939,1.54947,1.5488,1.54931,1141500000.0
2005-07-04 01:25:00,1.5492,1.54945,1.5491,1.54919,1462699998.0
2005-07-04 01:30:00,1.54925,1.5494,1.54864,1.54926,1507000004.0
2005-07-04 01:35:00,1.54921,1.54948,1.54869,1.54933,1974900005.0
2005-07-04 01:40:00,1.54937,1.54944,1.54914,1.54925,1107100003.0
2005-07-04 01:45:00,1.54924,1.54936,1.54888,1.54897,1472000013.0
2005-07-04 01:50:00,1.54905,1.54926,1.54885,1.54911,1053300001.0
2005-07-04 01:55:00,1.54881,1.54921,1.54861,1.54904,1280400007.0
2005-07-04 02:00:00,1.54903,1.5494,1.54883,1.54931,1216299997.0
2005-07-04 02:05:00,1.54922,1.54945,1.54905,1.54924,1492399991.0
2005-07-04 02:10:00,1.54925,1.54941,1.54913,1.54933,802100001.0
2005-07-04 02:15:00,1.54937,1.54938,1.5491,1.54936,488899999.0
2005-07-04 02:20:00,1.54919,1.54942,1.54907,1.54933,1550700003.0
2005-07-04 02:25:00,1.5493,1.54935,1.54878,1.54935,1243899994.0
2005-07-04 02:30:00,1.54921,1.54943,1.54893,1.54926,1124099998.0
2005-07-04 02:35:00,1.5494,1.54943,1.54904,1.54914,1033600002.0
2005-07-04 02:40:00,1.54927,1.54927,1.54883,1.54896,1003300000.0
2005-07-04 02:45:00,1.5492,1.54927,1.54846,1.54897,999199999.0
2005-07-04 02:50:00,1.54896,1.54937,1.54857,1.54924,1123900012.0
2005-07-04 02:55:00,1.54919,1.54919,1.54887,1.5491,1163099998.0
2005-07-04 03:00:00,1.549,1.54915,1.54876,1.54892,1074200004.0
2005-07-04 03:05:00,1.549,1.54921,1.54853,1.54861,1108499996.0
2005-07-04 03:10:00,1.54862,1.5489,1.54839,1.54878,1041599995.0
2005-07-04 03:15:00,1.54856,1.54885,1.54812,1.54866,1040000000.0
2005-07-04 03:20:00,1.5487,1.54892,1.54838,1.54881,970000004.0
2005-07-04 03:25:00,1.54873,1.54899,1.54852,1.5489,538100007.0
2005-07-04 03:30:00,1.54898,1.54905,1.54873,1.54897,990300007.0
2005-07-04 03:35:00,1.5489,1.54895,1.54828,1.54842,905900005.0
2005-07-04 03:40:00,1.54854,1.54867,1.54834,1.54857,1203200008.0
2005-07-04 03:45:00,1.54856,1.54871,1.54781,1.54794,1179100010.0
2005-07-04 03:50:00,1.54841,1.54865,1.54806,1.5486,828900002.0
2005-07-04 03:55:00,1.54805,1.54865,1.5479,1.5486,1424600002.0
2005-07-04 04:00:00,1.54858,1.54867,1.54771,1.5486,846600004.0
2005-07-04 04:05:00,1.5486,1.54867,1.54781,1.5486,1215600002.0
2005-07-04 04:10:00,1.54848,1.54858,1.54819,1.54838,884699992.0
2005-07-04 04:15:00,1.54799,1.54848,1.54775,1.54844,1291200010.0
2005-07-04 04:20:00,1.54853,1.54857,1.54806,1.54842,1260899989.0
2005-07-04 04:25:00,1.54846,1.54846,1.5479,1.54822,836500000.0
2005-07-04 04:30:00,1.54821,1.54845,1.54788,1.54813,1158600006.0
2005-07-04 04:35:00,1.54812,1.54822,1.54729,1.54745,1544300009.0
2005-07-04 04:40:00,1.54745,1.54745,1.54706,1.54714,1078200000.0
2005-07-04 04:45:00,1.54701,1.5473,1.54688,1.54707,1247499996.0
2005-07-04 04:50:00,1.54702,1.54707,1.54673,1.54681,1013400000.0
2005-07-04 04:55:00,1.54693,1.54702,1.54625,1.54627,1135200001.0
2005-07-04 05:00:00,1.54629,1.54653,1.54612,1.54632,1068599999.0
2005-07-04 05:05:00,1.54636,1.54642,1.5461,1.5463,1237000002.0
2005-07-04 05:10:00,1.5462,1.54636,1.54602,1.54618,1171999995.0
2005-07-04 05:15:00,1.54621,1.54636,1.54584,1.54612,1370900014.0
2005-07-04 05:20:00,1.54621,1.5464,1.54599,1.5462,1494099999.0
2005-07-04 05:25:00,1.54613,1.54645,1.54606,1.54645,826300002.0
2005-07-04 05:30:00,1.54637,1.54643,1.54576,1.54635,1147900010.0
2005-07-04 05:35:00,1.54621,1.5467,1.54617,1.54655,1294200004.0
2005-07-04 05:40:00,1.54671,1.54671,1.54624,1.54624,1189700000.0
2005-07-04 05:45:00,1.54642,1.54666,1.54628,1.54652,1775900002.0
2005-07-04 05:50:00,1.54661,1.54666,1.5463,1.5463,1610900000.0
2005-07-04 05:55:00,1.54645,1.54702,1.5463,1.54683,1108000005.0
2005-07-04 06:00:00,1.54682,1.54739,1.54667,1.54715,1446999998.0
2005-07-04 06:05:00,1.54716,1.54719,1.5467,1.54695,1576200011.0
2005-07-04 06:10:00,1.54698,1.54713,1.5468,1.54698,951299993.0
2005-07-04 06:15:00,1.5471,1.54723,1.54674,1.54693,1166600002.0
2005-07-04 06:20:00,1.54712,1.5473,1.54691,1.54717,1313800000.0
2005-07-04 06:25:00,1.54718,1.54744,1.54705,1.5473,1415100018.0
2005-07-04 06:30:00,1.54752,1.54813,1.54752,1.54806,1194700002.0
2005-07-04 06:35:00,1.54787,1.54808,1.54771,1.54792,1157900006.0
2005-07-04 06:40:00,1.54793,1.54831,1.54792,1.54805,1594600012.0
2005-07-04 06:45:00,1.54797,1.54823,1.54775,1.54793,1283900004.0
2005-07-04 06:50:00,1.54805,1.54816,1.54779,1.54808,1193500000.0
2005-07-04 06:55:00,1.54815,1.54818,1.54789,1.54804,1457800001.0
2005-07-04 07:00:00,1.548,1.54822,1.54777,1.5481,1451799999.0
2005-07-04 07:05:00,1.5479,1.54825,1.54773,1.54815,1035900002.0
2005-07-04 07:10:00,1.54823,1.54836,1.54765,1.54826,953299999.0
2005-07-04 07:15:00,1.54826,1.5483,1.54755,1.54781,1132300006.0
2005-07-04 07:20:00,1.54796,1.54818,1.5479,1.54807,941399996.0
2005-07-04 07:25:00,1.54794,1.54834,1.54768,1.54798,1435200008.0
2005-07-04 07:30:00,1.54817,1.54851,1.54803,1.54848,1253499996.0
2005-07-04 07:35:00,1.54848,1.54855,1.54827,1.54827,595900005.0
2005-07-04 07:40:00,1.54827,1.54838,1.54775,1.54825,1358100003.0
2005-07-04 07:45:00,1.54825,1.54834,1.54797,1.54814,1373500009.0
2005-07-04 07:50:00,1.54814,1.54833,1.54791,1.54827,984600000.0
2005-07-04 07:55:00,1.54815,1.54845,1.54787,1.5484,884099996.0
2005-07-04 08:00:00,1.54844,1.54855,1.54804,1.54828,1277700000.0
2005-07-04 08:05:00,1.54811,1.5482,1.54761,1.5479,1244700005.0
2005-07-04 08:10:00,1.54748,1.54811,1.54748,1.54791,1297200000.0
2005-07-04 08:15:00,1.54795,1.54814,1.54762,1.54787,1305400004.0
2005-07-04 08:20:00,1.54785,1.54824,1.54771,1.54799,1353800002.0
2005-07-04 08:25:00,1.54821,1.54843,1.54802,1.54843,1020700003.0
2005-07-04 08:30:00,1.54838,1.5488,1.54827,1.54862,1201600004.0
2005-07-04 08:35:00,1.54859,1.54873,1.54826,1.5486,1178199996.0
2005-07-04 08:40:00,1.54853,1.54873,1.54837,1.54864,1070799998.0
2005-07-04 08:45:00,1.54856,1.54874,1.54815,1.54839,1419900010.0
2005-07-04 08:50:00,1.54826,1.54878,1.54816,1.5486,1436600004.0
2005-07-04 08:55:00,1.54883,1.54904,1.54845,1.54847,961500005.0
2005-07-04 09:00:00,1.54848,1.54873,1.54829,1.5484,1342799994.0
2005-07-04 09:05:00,1.54778,1.54865,1.54769,1.5486,1222899992.0
2005-07-04 09:10:00,1.5485,1.54862,1.5483,1.54835,1221500012.0
2005-07-04 09:15:00,1.54832,1.54862,1.54827,1.54851,1051100005.0
2005-07-04 09:20:00,1.54852,1.5487,1.54828,1.54858,1215899995.0
2005-07-04 09:25:00,1.54836,1.54878,1.54836,1.5486,1258300003.0
2005-07-04 09:30:00,1.54871,1.54888,1.54857,1.54866,1275999993.0
2005-07-04 09:35:00,1.54881,1.54916,1.54861,1.54914,1196999997.0
2005-07-04 09:40:00,1.5492,1.54923,1.54881,1.54896,1479800011.0
2005-07-04 09:45:00,1.54889,1.54921,1.54881,1.54898,982900002.0
2005-07-04 09:50:00,1.54905,1.54905,1.54833,1.54856,1329800001.0
2005-07-04 09:55:00,1.54865,1.54897,1.54846,1.54881,1713200000.0
2005-07-04 10:00:00,1.54874,1.54905,1.5484,1.54883,1521100003.0
2005-07-04 10:05:00,1.54872,1.54887,1.54844,1.5486,1656000002.0
2005-07-04 10:10:00,1.54858,1.54872,1.54828,1.54854,1126800008.0
2005-07-04 10:15:00,1.54862,1.54862,1.54836,1.54848,1249700004.0
2005-07-04 10:20:00,1.54841,1.54912,1.54825,1.54902,1000700004.0
2005-07-04 10:25:00,1.54903,1.54907,1.54858,1.54875,1866900005.0
2005-07-04 10:30:00,1.54867,1.54884,1.54823,1.54854,1382200011.0
2005-07-04 10:35:00,1.54858,1.54872,1.54823,1.5486,1237200009.0
2005-07-04 10:40:00,1.54844,1.54873,1.54783,1.54859,1821000005.0
2005-07-04 10:45:00,1.54827,1.54871,1.5479,1.54808,1351099992.0
2005-07-04 10:50:00,1.54806,1.54825,1.54782,1.54813,1356300003.0
2005-07-04 10:55:00,1.54795,1.54831,1.54792,1.54792,1475599999.0
2005-07-04 11:00:00,1.54812,1.54845,1.54791,1.54825,1030800001.0
2005-07-04 11:05:00,1.54824,1.54844,1.54789,1.54808,1353500002.0
2005-07-04 11:10:00,1.54802,1.5484,1.54796,1.54833,1233699999.0
2005-07-04 11:15:00,1.54819,1.54845,1.54767,1.54845,1130199993.0
2005-07-04 11:20:00,1.5485,1.54851,1.54796,1.54817,1526699997.0
2005-07-04 11:25:00,1.5482,1.54825,1.54793,1.54796,1272400002.0
2005-07-04 11:30:00,1.54809,1.5483,1.54791,1.5481,1972900003.0
2005-07-04 11:35:00,1.54801,1.54822,1.54783,1.5479,1152100004.0
2005-07-04 11:40:00,1.54783,1.54809,1.54769,1.54796,1542200011.0
2005-07-04 11:45:00,1.5481,1.54899,1.54793,1.54887,1207600000.0
2005-07-04 11:50:00,1.54887,1.54956,1.54887,1.54928,1489400000.0
2005-07-04 11:55:00,1.54903,1.54956,1.54903,1.54933,1531100013.0
2005-07-04 12:00:00,1.54926,1.54943,1.54907,1.54934,1260600002.0
2005-07-04 12:05:00,1.54935,1.5494,1.54894,1.54898,1468300002.0
2005-07-04 12:10:00,1.54912,1.54951,1.5489,1.54939,1168600006.0
2005-07-04 12:15:00,1.54935,1.54943,1.54898,1.54904,1243799997.0
2005-07-04 12:20:00,1.54866,1.54884,1.5485,1.5487,1669700008.0
2005-07-04 12:25:00,1.54878,1.54899,1.54836,1.54853,1522299997.0
2005-07-04 12:30:00,1.54853,1.54889,1.54847,1.54867,1717600002.0
2005-07-04 12:35:00,1.54853,1.54875,1.54837,1.54843,1105400006.0
2005-07-04 12:40:00,1.54861,1.5487,1.54822,1.54837,1407000003.0
2005-07-04 12:45:00,1.54831,1.54855,1.54824,1.54836,1059400009.0
2005-07-04 12:50:00,1.54838,1.54863,1.54782,1.54852,1383399998.0
2005-07-04 12:55:00,1.54857,1.54871,1.54826,1.54868,1185600007.0
2005-07-04 13:00:00,1.5486,1.54871,1.5479,1.5479,1478300010.0
2005-07-04 13:05:00,1.54799,1.54836,1.5475,1.54823,1869200015.0
2005-07-04 13:10:00,1.54802,1.54832,1.54768,1.54782,1377400011.0
2005-07-04 13:15:00,1.54787,1.54818,1.54762,1.54796,1866199999.0
2005-07-04 13:20:00,1.54809,1.54826,1.54759,1.54805,1598600005.0
2005-07-04 13:25:00,1.54819,1.54832,1.54753,1.54762,1494899991.0
2005-07-04 13:30:00,1.54753,1.54832,1.54739,1.54788,1489899994.0
2005-07-04 13:35:00,1.54763,1.54826,1.54742,1.54815,1813500007.0
2005-07-04 13:40:00,1.54827,1.54829,1.54765,1.54803,1369499997.0
2005-07-04 13:45:00,1.5479,1.54833,1.5477,1.54808,1860400009.0
2005-07-04 13:50:00,1.54797,1.54834,1.54752,1.54815,1838400003.0
2005-07-04 13:55:00,1.54787,1.54816,1.54733,1.54798,1763799997.0
2005-07-04 14:00:00,1.548,1.54835,1.54745,1.54803,1703500006.0
2005-07-04 14:05:00,1.5479,1.54823,1.54757,1.54787,1470400012.0
2005-07-04 14:10:00,1.54775,1.54822,1.54748,1.54762,1744200015.0
2005-07-04 14:15:00,1.5479,1.54828,1.54747,1.548,1350699995.0
2005-07-04 14:20:00,1.54795,1.54838,1.54767,1.54814,1708199993.0
2005-07-04 14:25:00,1.54825,1.54867,1.5479,1.5486,1439000006.0
2005-07-04 14:30:00,1.54871,1.5489,1.54814,1.54833,1632000015.0
2005-07-04 14:35:00,1.54808,1.5491,1.54778,1.54811,1680500009.0
2005-07-04 14:40:00,1.54781,1.54853,1.54775,1.54826,1502000015.0
2005-07-04 14:45:00,1.54804,1.54849,1.54791,1.54833,1789200001.0
2005-07-04 14:50:00,1.54805,1.54848,1.54781,1.54811,1426400003.0
2005-07-04 14:55:00,1.54831,1.54852,1.54781,1.54828,1817300016.0
2005-07-04 15:00:00,1.54838,1.54873,1.54788,1.54819,1476500010.0
2005-07-04 15:05:00,1.54809,1.54875,1.54796,1.54874,1640800002.0
2005-07-04 15:10:00,1.5487,1.54913,1.54835,1.54869,1979100009.0
2005-07-04 15:15:00,1.54865,1.54909,1.54824,1.54872,1772999993.0
2005-07-04 15:20:00,1.54909,1.54913,1.54831,1.54855,1634300000.0
2005-07-04 15:25:00,1.54874,1.54881,1.54776,1.54832,1669299996.0
2005-07-04 15:30:00,1.54834,1.54943,1.54815,1.54882,1835500007.0
2005-07-04 15:35:00,1.54883,1.54909,1.54835,1.5489,1623400001.0
2005-07-04 15:40:00,1.54853,1.54941,1.54853,1.54925,1529599997.0
2005-07-04 15:45:00,1.54915,1.54939,1.54872,1.54897,1498299995.0
2005-07-04 15:50:00,1.54898,1.54954,1.54866,1.54934,1637200001.0
2005-07-04 15:55:00,1.54906,1.54966,1.54879,1.54949,2113800003.0
2005-07-04 16:00:00,1.54946,1.54972,1.54883,1.54947,1756300009.0
2005-07-04 16:05:00,1.5493,1.54968,1.54879,1.54937,1652800002.0
2005-07-04 16:10:00,1.54949,1.54971,1.54867,1.54923,1899900005.0
2005-07-04 16:15:00,1.54882,1.54964,1.54882,1.54925,1767100013.0
2005-07-04 16:20:00,1.54917,1.54973,1.549,1.54942,1653099999.0
2005-07-04 16:25:00,1.5493,1.5495,1.54885,1.54948,1398599997.0
2005-07-04 16:30:00,1.54896,1.54938,1.5487,1.54873,1787400006.0
2005-07-04 16:35:00,1.54893,1.54924,1.54854,1.54905,1952099990.0
2005-07-04 16:40:00,1.54901,1.54945,1.54874,1.54945,1790799999.0
2005-07-04 16:45:00,1.54922,1.54956,1.54845,1.54935,1738800000.0
2005-07-04 16:50:00,1.54945,1.55029,1.54912,1.55026,1656099998.0
2005-07-04 16:55:00,1.55038,1.55039,1.54967,1.54986,1488800009.0
2005-07-04 17:00:00,1.54987,1.5503,1.54944,1.54944,1454899987.0
2005-07-04 17:05:00,1.55014,1.55033,1.54931,1.5497,1370400004.0
2005-07-04 17:10:00,1.54973,1.55033,1.54972,1.55006,1589100001.0
2005-07-04 17:15:00,1.54985,1.5504,1.5496,1.55025,1663799997.0
2005-07-04 17:20:00,1.5502,1.55054,1.54984,1.54994,1441700009.0
2005-07-04 17:25:00,1.55022,1.55079,1.54999,1.55039,1489900002.0
2005-07-04 17:30:00,1.55024,1.55051,1.54992,1.5503,1632400014.0
2005-07-04 17:35:00,1.55027,1.55069,1.54968,1.55001,1623099998.0
2005-07-04 17:40:00,1.54994,1.55054,1.54994,1.55045,1423600002.0
2005-07-04 17:45:00,1.55006,1.55059,1.54992,1.55023,1737300001.0
2005-07-04 17:50:00,1.55005,1.55085,1.5499,1.55036,1504100003.0
2005-07-04 17:55:00,1.55038,1.55105,1.5502,1.55093,1642100003.0
2005-07-04 18:00:00,1.5508,1.5514,1.55064,1.5512,6798900020.0
2005-07-04 18:05:00,1.5509,1.5512,1.5504,1.55067,6612000020.0
2005-07-04 18:10:00,1.55064,1.55099,1.55032,1.55072,4755500007.0
2005-07-04 18:15:00,1.55065,1.55117,1.55042,1.55099,5396600009.0
2005-07-04 18:20:00,1.55084,1.5515,1.55042,1.5514,6030599978.0
2005-07-04 18:25:00,1.5515,1.5515,1.55074,1.55126,4265900002.0
2005-07-04 18:30:00,1.55094,1.5517,1.55068,1.5517,7687100034.0
2005-07-04 18:35:00,1.5511,1.5518,1.55063,1.55105,8257900017.0
2005-07-04 18:40:00,1.5508,1.55149,1.55042,1.55093,3701799986.0
2005-07-04 18:45:00,1.55102,1.55122,1.55043,1.55116,2908100017.0
2005-07-04 18:50:00,1.55114,1.55139,1.55051,1.55113,5441100010.0
2005-07-04 18:55:00,1.5512,1.55148,1.55074,1.55126,6447999997.0
2005-07-04 19:00:00,1.55113,1.55145,1.55083,1.55118,2532100002.0
2005-07-04 19:05:00,1.55112,1.55136,1.55064,1.55088,6594499982.0
2005-07-04 19:10:00,1.55115,1.55141,1.55066,1.55088,3889800004.0
2005-07-04 19:15:00,1.55098,1.55144,1.55082,1.55118,4427400001.0
2005-07-04 19:20:00,1.5511,1.55145,1.55032,1.55129,3972100015.0
2005-07-04 19:25:00,1.55085,1.55143,1.55061,1.55109,4644900010.0
2005-07-04 19:30:00,1.55125,1.55131,1.55056,1.551,4596600004.0
2005-07-04 19:35:00,1.55117,1.55141,1.5505,1.55118,3832000009.0
2005-07-04 19:40:00,1.55101,1.55145,1.55065,1.55082,3175000008.0
2005-07-04 19:45:00,1.55091,1.55136,1.55039,1.5505,3424800029.0
2005-07-04 19:50:00,1.55055,1.55137,1.55055,1.55105,1941799998.0
2005-07-04 19:55:00,1.5512,1.55145,1.55074,1.55113,6052600006.0
2005-07-04 20:00:00,1.55132,1.55147,1.55057,1.55116,2864000005.0
2005-07-04 20:05:00,1.55114,1.55114,1.55046,1.55074,2513100008.0
2005-07-04 20:10:00,1.55079,1.5512,1.55054,1.55103,3884500007.0
2005-07-04 20:15:00,1.55126,1.55128,1.55055,1.55078,4061700006.0
2005-07-04 20:20:00,1.551,1.55127,1.55052,1.55098,2867300006.0
2005-07-04 20:25:00,1.55095,1.5515,1.5506,1.55073,4810699996.0
2005-07-04 20:30:00,1.55089,1.5516,1.55003,1.55063,3504500012.0
2005-07-04 20:35:00,1.55068,1.55104,1.5497,1.54976,5235900018.0
2005-07-04 20:40:00,1.5503,1.55113,1.55029,1.55061,4203500000.0
2005-07-04 20:45:00,1.55074,1.55114,1.55024,1.55062,4440100019.0
2005-07-04 20:50:00,1.55049,1.5512,1.55034,1.55085,5981600002.0
2005-07-04 20:55:00,1.55115,1.55118,1.55071,1.55095,530499999.0
2005-07-04 21:00:00,1.5516,1.5516,1.55065,1.55097,4963700011.0
2005-07-04 21:05:00,1.55089,1.55146,1.5507,1.55116,2662500012.0
2005-07-04 21:10:00,1.55114,1.55149,1.5507,1.55117,3647099988.0
2005-07-04 21:15:00,1.55119,1.55129,1.55051,1.55068,4039100001.0
2005-07-04 21:20:00,1.55074,1.55135,1.55056,1.551,3941500012.0
2005-07-04 21:25:00,1.55102,1.55141,1.55071,1.55104,3618900014.0
2005-07-04 21:30:00,1.55097,1.55124,1.5508,1.55102,4380099997.0
2005-07-04 21:35:00,1.55093,1.55135,1.55067,1.55107,2713900022.0
2005-07-04 21:40:00,1.55092,1.55151,1.55063,1.55113,4132200007.0
2005-07-04 21:45:00,1.55083,1.55145,1.55048,1.55102,4783400007.0
2005-07-04 21:50:00,1.55085,1.55136,1.55065,1.55131,3743399996.0
2005-07-04 21:55:00,1.55108,1.55128,1.55061,1.55108,3563700016.0
2005-07-04 22:00:00,1.5509,1.55129,1.55068,1.55117,3078100015.0
2005-07-04 22:05:00,1.55128,1.55133,1.55061,1.55072,2234000008.0
2005-07-04 22:10:00,1.55095,1.55142,1.55065,1.55083,1857799997.0
2005-07-04 22:15:00,1.55094,1.55133,1.55048,1.55082,1977100006.0
2005-07-04 22:20:00,1.55076,1.55126,1.55068,1.55106,1956000000.0
2005-07-04 22:25:00,1.55109,1.55134,1.55053,1.55097,2891600010.0
2005-07-04 22:30:00,1.55077,1.55125,1.55054,1.55085,2477200011.0
2005-07-04 22:35:00,1.55092,1.55121,1.54872,1.55098,2573900014.0
2005-07-04 22:40:00,1.55094,1.55125,1.55034,1.5512,3794100007.0
2005-07-04 22:45:00,1.55102,1.55125,1.55049,1.55067,1743400010.0
2005-07-04 22:50:00,1.55095,1.55127,1.55041,1.55108,2108100002.0
2005-07-04 22:55:00,1.5512,1.5513,1.55063,1.55084,1780200009.0
2005-07-04 23:00:00,1.55008,1.55124,1.55008,1.55108,1637699996.0
2005-07-04 23:05:00,1.55095,1.5513,1.55069,1.55105,1412299999.0
2005-07-04 23:10:00,1.551,1.5512,1.55055,1.55077,1856100003.0
2005-07-04 23:15:00,1.55079,1.55128,1.55053,1.55058,1622899995.0
2005-07-04 23:20:00,1.55104,1.55116,1.55041,1.55111,1637699997.0
2005-07-04 23:25:00,1.55072,1.55118,1.55049,1.5509,1449200006.0
2005-07-04 23:30:00,1.55087,1.55126,1.55031,1.55101,1602700003.0
2005-07-04 23:35:00,1.55082,1.5512,1.55039,1.55113,1628800011.0
2005-07-04 23:40:00,1.55105,1.55137,1.55058,1.55128,1785600010.0
2005-07-04 23:45:00,1.55115,1.55133,1.55076,1.55086,1829899995.0
2005-07-04 23:50:00,1.551,1.55132,1.55058,1.55076,1962000014.0
2005-07-04 23:55:00,1.55089,1.5513,1.55069,1.55128,1426699994.0
2005-07-05 00:00:00,1.55135,1.55149,1.5508,1.5511,1320900005.0
2005-07-05 00:05:00,1.5514,1.55148,1.55113,1.55138,912700002.0
2005-07-05 00:10:00,1.55145,1.55145,1.55109,1.55118,828200003.0
2005-07-05 00:15:00,1.5513,1.55137,1.55064,1.55135,1195400004.0
2005-07-05 00:20:00,1.55127,1.55145,1.55108,1.55116,1123899997.0
2005-07-05 00:25:00,1.55084,1.55145,1.55082,1.55113,1036800003.0
2005-07-05 00:30:00,1.55138,1.55148,1.55076,1.5513,1200599996.0
2005-07-05 00:35:00,1.55138,1.55149,1.55099,1.5513,997599994.0
2005-07-05 00:40:00,1.55089,1.55145,1.5508,1.5508,1094299992.0
2005-07-05 00:45:00,1.5513,1.55147,1.55063,1.55106,1393100010.0
2005-07-05 00:50:00,1.55133,1.55149,1.55113,1.55137,1436100003.0
2005-07-05 00:55:00,1.55142,1.55164,1.55091,1.55116,1586900001.0
2005-07-05 01:00:00,1.5514,1.55155,1.55091,1.55112,1338000001.0
2005-07-05 01:05:00,1.55129,1.55155,1.55085,1.55148,1450499997.0
2005-07-05 01:10:00,1.55154,1.55162,1.55089,1.55155,1616800001.0
2005-07-05 01:15:00,1.55132,1.55159,1.55077,1.55147,1282200001.0
2005-07-05 01:20:00,1.55168,1.55169,1.55074,1.55104,1110400003.0
2005-07-05 01:25:00,1.5513,1.55157,1.5511,1.55143,1049600009.0
2005-07-05 01:30:00,1.55153,1.55194,1.55151,1.55182,917600002.0
2005-07-05 01:35:00,1.55175,1.55226,1.5516,1.55195,1218300009.0
2005-07-05 01:40:00,1.55192,1.55219,1.55186,1.552,1195000008.0
2005-07-05 01:45:00,1.55199,1.55224,1.55189,1.55219,1363400001.0
2005-07-05 01:50:00,1.55215,1.55218,1.55162,1.552,815000005.0
2005-07-05 01:55:00,1.5521,1.55218,1.55181,1.55211,855500004.0
2005-07-05 02:00:00,1.55207,1.55215,1.55178,1.55213,1578300004.0
2005-07-05 02:05:00,1.5521,1.55215,1.55165,1.55187,1504199996.0
2005-07-05 02:10:00,1.55204,1.55213,1.55181,1.55213,744100004.0
2005-07-05 02:15:00,1.55193,1.55206,1.55124,1.55147,894299996.0
2005-07-05 02:20:00,1.5519,1.5521,1.55146,1.55208,1475300005.0
2005-07-05 02:25:00,1.55199,1.55205,1.55146,1.55175,1110099996.0
2005-07-05 02:30:00,1.55142,1.55188,1.55142,1.55172,992100001.0
2005-07-05 02:35:00,1.55176,1.55191,1.55144,1.5516,1132800008.0
2005-07-05 02:40:00,1.55165,1.55174,1.55108,1.55139,918300001.0
2005-07-05 02:45:00,1.55138,1.55171,1.55107,1.55144,1254000005.0
2005-07-05 02:50:00,1.55164,1.55193,1.55143,1.55147,985999997.0
2005-07-05 02:55:00,1.55163,1.5521,1.55156,1.55196,1107700001.0
2005-07-05 03:00:00,1.55191,1.55217,1.5517,1.55195,950600005.0
2005-07-05 03:05:00,1.5519,1.55205,1.55179,1.55195,752100002.0
2005-07-05 03:10:00,1.55189,1.55205,1.55131,1.55192,1465400007.0
2005-07-05 03:15:00,1.55184,1.55207,1.55158,1.55192,1407700006.0
2005-07-05 03:20:00,1.55188,1.55212,1.55132,1.55212,985399998.0
2005-07-05 03:25:00,1.5521,1.55218,1.5519,1.55201,929600003.0
2005-07-05 03:30:00,1.55202,1.55215,1.5514,1.55205,1513599991.0
2005-07-05 03:35:00,1.55161,1.55211,1.5515,1.55186,976000000.0
2005-07-05 03:40:00,1.55189,1.552,1.55127,1.55187,1161500011.0
2005-07-05 03:45:00,1.55198,1.55215,1.55164,1.55206,1582499997.0
2005-07-05 03:50:00,1.55191,1.55205,1.5514,1.55205,540999994.0
2005-07-05 03:55:00,1.55175,1.55208,1.55125,1.55189,1177700001.0
2005-07-05 04:00:00,1.55203,1.55218,1.55184,1.55215,1058900007.0
2005-07-05 04:05:00,1.552,1.55231,1.55171,1.55231,1505200015.0
2005-07-05 04:10:00,1.55249,1.55249,1.552,1.55212,1043500003.0
2005-07-05 04:15:00,1.55214,1.55228,1.55183,1.55197,665999997.0
2005-07-05 04:20:00,1.55195,1.55211,1.55171,1.55182,1128800001.0
2005-07-05 04:25:00,1.55205,1.55211,1.55171,1.5518,1153700009.0
2005-07-05 04:30:00,1.55186,1.55205,1.55138,1.55186,1003600004.0
2005-07-05 04:35:00,1.55158,1.55212,1.55136,1.55173,1462000002.0
2005-07-05 04:40:00,1.55187,1.55198,1.55171,1.5519,792100006.0
2005-07-05 04:45:00,1.5517,1.55195,1.55148,1.55153,905000000.0
2005-07-05 04:50:00,1.55149,1.55183,1.55144,1.55179,1190899997.0
2005-07-05 04:55:00,1.55181,1.55185,1.55152,1.55157,1585599994.0
2005-07-05 05:00:00,1.55149,1.5519,1.55146,1.5518,1403100005.0
2005-07-05 05:05:00,1.5518,1.55195,1.55142,1.55175,944800002.0
2005-07-05 05:10:00,1.552,1.55202,1.5515,1.5516,1251600002.0
2005-07-05 05:15:00,1.55158,1.55175,1.55138,1.55146,732700001.0
2005-07-05 05:20:00,1.55163,1.55184,1.55118,1.55173,1150000000.0
2005-07-05 05:25:00,1.55143,1.55175,1.55115,1.55155,1032400002.0
2005-07-05 05:30:00,1.5515,1.55192,1.55136,1.55192,1291700008.0
2005-07-05 05:35:00,1.55195,1.55204,1.5515,1.55161,1496999996.0
2005-07-05 05:40:00,1.55168,1.55195,1.55163,1.5518,936799999.0
2005-07-05 05:45:00,1.55182,1.55195,1.55122,1.5514,1495000008.0
2005-07-05 05:50:00,1.55178,1.55188,1.55119,1.55175,1567599999.0
2005-07-05 05:55:00,1.55175,1.55185,1.5513,1.5518,1590599996.0
2005-07-05 06:00:00,1.55168,1.55195,1.55158,1.55179,1154100010.0
2005-07-05 06:05:00,1.5519,1.55204,1.55152,1.55172,1825100016.0
2005-07-05 06:10:00,1.55167,1.55168,1.55112,1.5515,1230000007.0
2005-07-05 06:15:00,1.55158,1.55171,1.55108,1.55155,1490400012.0
2005-07-05 06:20:00,1.55165,1.55165,1.55106,1.55157,1392900005.0
2005-07-05 06:25:00,1.5516,1.55176,1.55103,1.55139,1463900000.0
2005-07-05 06:30:00,1.55162,1.55185,1.55118,1.55177,1409799998.0
2005-07-05 06:35:00,1.5517,1.55179,1.55143,1.55163,848299999.0
2005-07-05 06:40:00,1.55154,1.55165,1.55123,1.55136,1269600004.0
2005-07-05 06:45:00,1.55113,1.55158,1.55103,1.55132,1116599995.0
2005-07-05 06:50:00,1.55144,1.55164,1.55077,1.55149,1466299996.0
2005-07-05 06:55:00,1.55146,1.55153,1.5512,1.55141,1491600014.0
2005-07-05 07:00:00,1.55148,1.55167,1.551,1.55158,1276600004.0
2005-07-05 07:05:00,1.5515,1.5516,1.55116,1.55137,1365099995.0
2005-07-05 07:10:00,1.55144,1.55151,1.55119,1.55139,1182500009.0
2005-07-05 07:15:00,1.55123,1.55141,1.55058,1.55096,1445400007.0
2005-07-05 07:20:00,1.55107,1.55123,1.55094,1.55107,1446400008.0
2005-07-05 07:25:00,1.55107,1.55123,1.55047,1.55109,1430100006.0
2005-07-05 07:30:00,1.55109,1.55121,1.5509,1.5511,1396300000.0
2005-07-05 07:35:00,1.55096,1.55149,1.55096,1.55122,971100008.0
2005-07-05 07:40:00,1.55107,1.55149,1.55053,1.55054,1446200011.0
2005-07-05 07:45:00,1.55056,1.55111,1.55044,1.55095,1256799996.0
2005-07-05 07:50:00,1.551,1.5511,1.55069,1.55104,1286200004.0
2005-07-05 07:55:00,1.55095,1.55107,1.55079,1.55091,1092700004.0
2005-07-05 08:00:00,1.551,1.5514,1.55084,1.55125,1533000007.0
2005-07-05 08:05:00,1.55089,1.55135,1.55075,1.55112,1305299998.0
2005-07-05 08:10:00,1.5508,1.55131,1.5508,1.55104,1268900003.0
2005-07-05 08:15:00,1.55107,1.55152,1.55107,1.55135,988100004.0
2005-07-05 08:20:00,1.55135,1.55155,1.55109,1.55126,505600000.0
2005-07-05 08:25:00,1.55132,1.55154,1.5512,1.55141,974699999.0
2005-07-05 08:30:00,1.5512,1.55121,1.55083,1.55096,1292800009.0
2005-07-05 08:35:00,1.55097,1.55118,1.5508,1.55092,982199997.0
2005-07-05 08:40:00,1.55075,1.55105,1.55047,1.55069,1351300002.0
2005-07-05 08:45:00,1.55057,1.55078,1.55019,1.55058,1571699994.0
2005-07-05 08:50:00,1.55048,1.55075,1.55034,1.55048,1224500006.0
2005-07-05 08:55:00,1.55065,1.55068,1.55025,1.55051,771600002.0
2005-07-05 09:00:00,1.5505,1.55093,1.55038,1.55067,1151699993.0
2005-07-05 09:05:00,1.55072,1.55107,1.55055,1.55093,1448900009.0
2005-07-05 09:10:00,1.55084,1.55102,1.55029,1.55032,1198800007.0
2005-07-05 09:15:00,1.55036,1.55053,1.55023,1.55046,1060300003.0
2005-07-05 09:20:00,1.55057,1.55082,1.55025,1.55035,1211999990.0
2005-07-05 09:25:00,1.55027,1.55037,1.54975,1.54998,1421599992.0
2005-07-05 09:30:00,1.55008,1.55019,1.54953,1.54995,1580499999.0
2005-07-05 09:35:00,1.54993,1.55029,1.54979,1.55012,1317700004.0
2005-07-05 09:40:00,1.55021,1.55036,1.54999,1.54999,1344800013.0
2005-07-05 09:45:00,1.5502,1.55042,1.55002,1.5502,919700002.0
2005-07-05 09:50:00,1.55037,1.5505,1.55003,1.55014,1497400007.0
2005-07-05 09:55:00,1.55022,1.5505,1.55008,1.55029,1364100010.0
2005-07-05 10:00:00,1.55028,1.55052,1.55014,1.55032,1387099996.0
2005-07-05 10:05:00,1.55033,1.55046,1.55011,1.55039,1945500005.0
2005-07-05 10:10:00,1.5504,1.55047,1.5502,1.55038,1164200003.0
2005-07-05 10:15:00,1.55052,1.55052,1.55023,1.5504,1247000004.0
2005-07-05 10:20:00,1.55031,1.55179,1.55024,1.55156,909200004.0
2005-07-05 10:25:00,1.552,1.55212,1.55137,1.5514,1507400013.0
2005-07-05 10:30:00,1.55146,1.55183,1.55124,1.55159,1342700001.0
2005-07-05 10:35:00,1.55174,1.55247,1.55172,1.55172,1357000010.0
2005-07-05 10:40:00,1.55158,1.55158,1.55087,1.55118,1567299999.0
2005-07-05 10:45:00,1.55113,1.55135,1.55093,1.55121,904199996.0
2005-07-05 10:50:00,1.55152,1.5516,1.55126,1.5515,1744999997.0
2005-07-05 10:55:00,1.55136,1.55164,1.55121,1.5513,1222099996.0
2005-07-05 11:00:00,1.55152,1.55163,1.55119,1.55138,1506999998.0
2005-07-05 11:05:00,1.55128,1.55158,1.5511,1.55133,1412800000.0
2005-07-05 11:10:00,1.55125,1.55143,1.55112,1.5513,1212500007.0
2005-07-05 11:15:00,1.5513,1.55142,1.55106,1.55135,1531500012.0
2005-07-05 11:20:00,1.55131,1.55144,1.55111,1.55128,1473100004.0
2005-07-05 11:25:00,1.55128,1.55169,1.55113,1.5515,1365600012.0
2005-07-05 11:30:00,1.55148,1.55184,1.5514,1.5516,1973400006.0
2005-07-05 11:35:00,1.55156,1.55176,1.55092,1.55128,1495000010.0
2005-07-05 11:40:00,1.55075,1.55171,1.55059,1.55148,1914699994.0
2005-07-05 11:45:00,1.55161,1.55182,1.55141,1.55166,1406599998.0
2005-07-05 11:50:00,1.5517,1.55193,1.5515,1.55165,1885400004.0
2005-07-05 11:55:00,1.55096,1.55175,1.55096,1.55149,1629800007.0
2005-07-05 12:00:00,1.55162,1.55171,1.5514,1.55152,1344800004.0
2005-07-05 12:05:00,1.55163,1.55172,1.55126,1.55143,1176499988.0
2005-07-05 12:10:00,1.55135,1.5515,1.55114,1.55131,1479799999.0
2005-07-05 12:15:00,1.55136,1.55168,1.55114,1.5516,1618800002.0
2005-07-05 12:20:00,1.55136,1.55168,1.55136,1.55158,997300000.0
2005-07-05 12:25:00,1.55166,1.55181,1.55138,1.55164,1705200002.0
2005-07-05 12:30:00,1.55164,1.55212,1.55164,1.55197,1373699997.0
2005-07-05 12:35:00,1.55201,1.55201,1.55139,1.55169,1226900009.0
2005-07-05 12:40:00,1.55168,1.55195,1.55097,1.55184,1300300004.0
2005-07-05 12:45:00,1.55182,1.55203,1.55169,1.55196,1210999999.0
2005-07-05 12:50:00,1.55191,1.55213,1.55154,1.55182,1451100004.0
2005-07-05 12:55:00,1.55178,1.552,1.55164,1.55198,1513099995.0
2005-07-05 13:00:00,1.55192,1.55204,1.55162,1.55178,1384699999.0
2005-07-05 13:05:00,1.55151,1.55193,1.55128,1.55172,1051600008.0
2005-07-05 13:10:00,1.5516,1.55185,1.55159,1.5518,1117400001.0
2005-07-05 13:15:00,1.55169,1.55189,1.55116,1.55175,1527600002.0
2005-07-05 13:20:00,1.55179,1.55195,1.55124,1.55195,1292800005.0
2005-07-05 13:25:00,1.55186,1.552,1.55111,1.55188,1405200000.0
2005-07-05 13:30:00,1.55199,1.55206,1.5517,1.5519,1276899993.0
2005-07-05 13:35:00,1.55181,1.55205,1.55176,1.55195,1268200004.0
2005-07-05 13:40:00,1.55193,1.55233,1.55178,1.5522,1062299999.0
2005-07-05 13:45:00,1.55231,1.55242,1.55194,1.55212,1321100005.0
2005-07-05 13:50:00,1.5522,1.55225,1.55182,1.55197,1409900004.0
2005-07-05 13:55:00,1.55202,1.55202,1.55137,1.55169,1479800003.0
2005-07-05 14:00:00,1.55182,1.55194,1.55125,1.55188,1431800002.0
2005-07-05 14:05:00,1.55185,1.55218,1.55173,1.55187,1397200001.0
2005-07-05 14:10:00,1.55187,1.55219,1.55174,1.55187,1639999993.0
2005-07-05 14:15:00,1.55183,1.55204,1.5517,1.55191,1334100010.0
2005-07-05 14:20:00,1.5521,1.55243,1.55181,1.55222,1917500003.0
2005-07-05 14:25:00,1.55233,1.5526,1.55207,1.55245,1849199996.0
2005-07-05 14:30:00,1.55252,1.5526,1.55221,1.55241,1694400005.0
2005-07-05 14:35:00,1.55236,1.55272,1.55219,1.55259,1585700001.0
2005-07-05 14:40:00,1.55267,1.55274,1.55218,1.55232,1713500010.0
2005-07-05 14:45:00,1.55239,1.55273,1.5523,1.55254,1184800007.0
2005-07-05 14:50:00,1.5528,1.55293,1.55236,1.55253,1609999998.0
2005-07-05 14:55:00,1.55238,1.55238,1.55191,1.55197,1216399997.0
2005-07-05 15:00:00,1.55213,1.55225,1.55197,1.55204,1433600007.0
2005-07-05 15:05:00,1.55201,1.55219,1.55174,1.55192,968200003.0
2005-07-05 15:10:00,1.55195,1.55215,1.55184,1.55202,910599997.0
2005-07-05 15:15:00,1.55205,1.55218,1.55181,1.55213,1246900010.0
2005-07-05 15:20:00,1.55201,1.5522,1.55179,1.5519,1613300006.0
2005-07-05 15:25:00,1.55191,1.552,1.55127,1.55167,1079799997.0
2005-07-05 15:30:00,1.55171,1.55223,1.55168,1.55204,920600001.0
2005-07-05 15:35:00,1.55217,1.55224,1.5519,1.55223,1401600001.0
2005-07-05 15:40:00,1.55223,1.55229,1.55196,1.55208,894999998.0
2005-07-05 15:45:00,1.55208,1.55228,1.55187,1.55206,1556200001.0
2005-07-05 15:50:00,1.55202,1.55208,1.55177,1.55197,1122599997.0
2005-07-05 15:55:00,1.55192,1.55233,1.55179,1.55212,1301900004.0
2005-07-05 16:00:00,1.55217,1.55239,1.5519,1.5521,1213400006.0
2005-07-05 16:05:00,1.55213,1.55252,1.55199,1.5524,1540000004.0
2005-07-05 16:10:00,1.55252,1.5526,1.55191,1.55235,1333000007.0
2005-07-05 16:15:00,1.55214,1.55262,1.55193,1.55241,1393000013.0
2005-07-05 16:20:00,1.55242,1.55276,1.55234,1.55259,965200004.0
2005-07-05 16:25:00,1.5526,1.5527,1.55235,1.55265,1454600012.0
2005-07-05 16:30:00,1.5525,1.55267,1.55232,1.55252,951200004.0
2005-07-05 16:35:00,1.55262,1.55269,1.55232,1.55243,1350199998.0
2005-07-05 16:40:00,1.55239,1.55257,1.55213,1.55248,1109100005.0
2005-07-05 16:45:00,1.55223,1.55235,1.55197,1.55214,1195100001.0
2005-07-05 16:50:00,1.55201,1.55229,1.55183,1.55215,1530900001.0
2005-07-05 16:55:00,1.55223,1.55235,1.55186,1.55235,1552499999.0
2005-07-05 17:00:00,1.55236,1.55284,1.55218,1.55251,1551400007.0
2005-07-05 17:05:00,1.55278,1.55293,1.55258,1.55286,1669199988.0
2005-07-05 17:10:00,1.5527,1.55325,1.55264,1.55308,1418500007.0
2005-07-05 17:15:00,1.55311,1.55339,1.55279,1.55327,1339599998.0
2005-07-05 17:20:00,1.55333,1.5534,1.553,1.55315,1273700006.0
2005-07-05 17:25:00,1.55325,1.55351,1.55318,1.55343,948200003.0
2005-07-05 17:30:00,1.55325,1.55361,1.55325,1.55336,1256999998.0
2005-07-05 17:35:00,1.5534,1.55367,1.55313,1.55344,1456200006.0
2005-07-05 17:40:00,1.55323,1.55362,1.55237,1.55314,1560100009.0
2005-07-05 17:45:00,1.55326,1.55351,1.55312,1.55315,1201999997.0
2005-07-05 17:50:00,1.55316,1.55335,1.55296,1.55311,1690899998.0
2005-07-05 17:55:00,1.55313,1.55333,1.553,1.55323,860499999.0
2005-07-05 18:00:00,1.55311,1.5534,1.55311,1.5534,5437600040.0
2005-07-05 18:05:00,1.5534,1.5534,1.553,1.55318,6974000052.0
2005-07-05 18:10:00,1.5534,1.55341,1.55302,1.5532,8439300004.0
2005-07-05 18:15:00,1.5532,1.5534,1.55292,1.5534,5271500007.0
2005-07-05 18:20:00,1.55342,1.55342,1.55313,1.5534,5737400016.0
2005-07-05 18:25:00,1.5535,1.5535,1.55305,1.55332,6997100028.0
2005-07-05 18:30:00,1.55327,1.5535,1.5531,1.5534,8227600022.0
2005-07-05 18:35:00,1.5533,1.55337,1.55304,1.55325,9217500024.0
2005-07-05 18:40:00,1.5532,1.55327,1.55248,1.553,4974900019.0
2005-07-05 18:45:00,1.55315,1.55331,1.55291,1.55328,2609000007.0
2005-07-05 18:50:00,1.55323,1.55338,1.55298,1.55325,6016200014.0
2005-07-05 18:55:00,1.55333,1.55334,1.55295,1.5532,5940900000.0
2005-07-05 19:00:00,1.55317,1.55325,1.55234,1.5532,2640499995.0
2005-07-05 19:05:00,1.55327,1.55333,1.55301,1.55318,6721000034.0
2005-07-05 19:10:00,1.55305,1.55334,1.55234,1.55325,4256100004.0
2005-07-05 19:15:00,1.55334,1.55335,1.55255,1.55317,4312199985.0
2005-07-05 19:20:00,1.55326,1.55333,1.55302,1.55331,3367299997.0
2005-07-05 19:25:00,1.55325,1.55347,1.55305,1.55315,4471800004.0
2005-07-05 19:30:00,1.55332,1.55341,1.55293,1.55323,7003800017.0
2005-07-05 19:35:00,1.5532,1.55332,1.55289,1.55312,4299400005.0
2005-07-05 19:40:00,1.55306,1.55327,1.55298,1.553,2844499998.0
2005-07-05 19:45:00,1.5531,1.55325,1.55232,1.55317,3187500007.0
2005-07-05 19:50:00,1.55317,1.55333,1.55261,1.55328,2016599994.0
2005-07-05 19:55:00,1.55323,1.55335,1.55288,1.5533,6331600015.0
2005-07-05 20:00:00,1.55297,1.55335,1.55239,1.55328,2265400020.0
2005-07-05 20:05:00,1.55323,1.55346,1.55261,1.55337,2759400013.0
2005-07-05 20:10:00,1.55332,1.55365,1.55328,1.5536,3199499994.0
2005-07-05 20:15:00,1.5536,1.55368,1.55342,1.5536,4489200014.0
2005-07-05 20:20:00,1.55335,1.55363,1.55329,1.55359,3126100010.0
2005-07-05 20:25:00,1.55349,1.55368,1.55313,1.5534,3252800011.0
2005-07-05 20:30:00,1.55339,1.5537,1.55327,1.55345,3800200005.0
2005-07-05 20:35:00,1.55345,1.55368,1.55325,1.55338,5353300011.0
2005-07-05 20:40:00,1.5536,1.55377,1.55278,1.55327,4267600012.0
2005-07-05 20:45:00,1.55365,1.55378,1.55343,1.55375,4059599993.0
2005-07-05 20:50:00,1.55362,1.55374,1.55344,1.5535,3920900011.0
2005-07-05 20:55:00,1.55305,1.5537,1.55261,1.5537,3623400013.0
2005-07-05 21:00:00,1.5537,1.5537,1.55333,1.55333,6240300023.0
2005-07-05 21:05:00,1.55344,1.55379,1.55328,1.5535,2737700002.0
2005-07-05 21:10:00,1.55363,1.55375,1.55338,1.55361,3949000004.0
2005-07-05 21:15:00,1.55358,1.55365,1.55319,1.55355,4280799994.0
2005-07-05 21:20:00,1.55283,1.55361,1.55265,1.55322,3996400001.0
2005-07-05 21:25:00,1.55351,1.55365,1.55318,1.55348,3741300005.0
2005-07-05 21:30:00,1.55358,1.55373,1.55282,1.5536,4515500003.0
2005-07-05 21:35:00,1.5536,1.5537,1.55337,1.55343,1892099999.0
2005-07-05 21:40:00,1.55341,1.55357,1.55311,1.55343,3926500005.0
2005-07-05 21:45:00,1.55318,1.55358,1.55318,1.55328,4725600001.0
2005-07-05 21:50:00,1.55328,1.55348,1.5524,1.5534,3405400005.0
2005-07-05 21:55:00,1.55332,1.5535,1.55326,1.5533,3822599999.0
2005-07-05 22:00:00,1.5534,1.55348,1.55319,1.55345,3231300014.0
2005-07-05 22:05:00,1.55347,1.55354,1.55331,1.5535,2271799985.0
2005-07-05 22:10:00,1.55355,1.55355,1.55328,1.5534,1882000001.0
2005-07-05 22:15:00,1.55344,1.55357,1.55281,1.55306,1477299997.0
2005-07-05 22:20:00,1.55336,1.55357,1.55309,1.55325,1728700001.0
2005-07-05 22:25:00,1.55326,1.55326,1.55284,1.5532,3224600007.0
2005-07-05 22:30:00,1.55301,1.55345,1.55267,1.5534,1933300020.0
2005-07-05 22:35:00,1.55335,1.55345,1.55291,1.55306,2319900001.0
2005-07-05 22:40:00,1.55325,1.55337,1.55234,1.55321,3784200000.0
2005-07-05 22:45:00,1.5533,1.5533,1.55265,1.55315,1597500005.0
2005-07-05 22:50:00,1.55313,1.5534,1.55227,1.55231,1903800002.0
2005-07-05 22:55:00,1.55322,1.55335,1.55261,1.5528,1363299999.0
2005-07-05 23:00:00,1.55211,1.55325,1.55209,1.55325,1446100005.0
2005-07-05 23:05:00,1.55304,1.55358,1.55266,1.5531,1678800010.0
2005-07-05 23:10:00,1.55283,1.55316,1.55246,1.55297,1846799988.0
2005-07-05 23:15:00,1.55277,1.55323,1.55248,1.55282,1760400003.0
2005-07-05 23:20:00,1.5528,1.55339,1.55263,1.55325,1699800013.0
2005-07-05 23:25:00,1.55313,1.5535,1.55306,1.55321,1256000004.0
2005-07-05 23:30:00,1.55328,1.55335,1.55299,1.5532,1164000007.0
2005-07-05 23:35:00,1.5532,1.55337,1.55249,1.5533,868100004.0
2005-07-05 23:40:00,1.55319,1.55337,1.553,1.55316,1274999994.0
2005-07-05 23:45:00,1.55323,1.55334,1.55295,1.5533,1798000012.0
2005-07-05 23:50:00,1.55292,1.55347,1.5526,1.55314,1432299999.0
2005-07-05 23:55:00,1.55328,1.55351,1.55267,1.55335,1055700001.0
2005-07-06 00:00:00,1.55325,1.55331,1.553,1.55309,524800005.0
2005-07-06 00:05:00,1.55292,1.55318,1.55244,1.5529,1101300004.0
2005-07-06 00:10:00,1.55286,1.55346,1.55267,1.55318,1168700009.0
2005-07-06 00:15:00,1.5533,1.55338,1.55278,1.55335,931100010.0
2005-07-06 00:20:00,1.55293,1.55335,1.55266,1.55303,1348399991.0
2005-07-06 00:25:00,1.5533,1.55342,1.55312,1.55337,852599999.0
2005-07-06 00:30:00,1.55334,1.55345,1.55268,1.55298,1319499994.0
2005-07-06 00:35:00,1.5534,1.55348,1.5524,1.5534,660299999.0
2005-07-06 00:40:00,1.55338,1.55348,1.55265,1.55331,1437499995.0
2005-07-06 00:45:00,1.55315,1.55352,1.55291,1.55332,980199996.0
2005-07-06 00:50:00,1.55337,1.55357,1.55287,1.5532,1449100013.0
2005-07-06 00:55:00,1.55271,1.5534,1.55253,1.55327,1029299995.0
2005-07-06 01:00:00,1.55336,1.55343,1.55259,1.55325,1322900012.0
2005-07-06 01:05:00,1.55249,1.55358,1.55233,1.55339,1149399999.0
2005-07-06 01:10:00,1.55338,1.55348,1.55274,1.55345,1513800003.0
2005-07-06 01:15:00,1.55335,1.55343,1.55288,1.55315,1216200004.0
2005-07-06 01:20:00,1.55332,1.55335,1.55311,1.55327,579300000.0
2005-07-06 01:25:00,1.55284,1.55335,1.55261,1.55318,1015200000.0
2005-07-06 01:30:00,1.55319,1.55334,1.55292,1.55325,1133800002.0
2005-07-06 01:35:00,1.55291,1.55315,1.55289,1.55291,1273499999.0
2005-07-06 01:40:00,1.55308,1.55318,1.55286,1.55315,1227399998.0
2005-07-06 01:45:00,1.5531,1.55317,1.5523,1.55312,947499997.0
2005-07-06 01:50:00,1.55312,1.55322,1.55285,1.55295,838000000.0
2005-07-06 01:55:00,1.55291,1.5531,1.55247,1.55304,1688300002.0
2005-07-06 02:00:00,1.55303,1.55333,1.55289,1.55316,1238600009.0
2005-07-06 02:05:00,1.55322,1.55328,1.55265,1.553,1119400008.0
2005-07-06 02:10:00,1.553,1.55318,1.55272,1.55311,809800006.0
2005-07-06 02:15:00,1.55296,1.5531,1.55221,1.55306,641500000.0
2005-07-06 02:20:00,1.55289,1.55322,1.55277,1.55311,1463599999.0
2005-07-06 02:25:00,1.55304,1.55319,1.55281,1.55315,1121800010.0
2005-07-06 02:30:00,1.55304,1.55326,1.55289,1.55304,1101400005.0
2005-07-06 02:35:00,1.55325,1.55325,1.55253,1.55271,1108300002.0
2005-07-06 02:40:00,1.55308,1.55315,1.55243,1.55308,1166299998.0
2005-07-06 02:45:00,1.55319,1.55333,1.55281,1.55308,886900006.0
2005-07-06 02:50:00,1.5531,1.55322,1.55288,1.55295,1181100001.0
2005-07-06 02:55:00,1.553,1.5532,1.55278,1.55297,991699996.0
2005-07-06 03:00:00,1.55305,1.55318,1.55267,1.55295,958700002.0
2005-07-06 03:05:00,1.553,1.55305,1.55236,1.55295,834900010.0
2005-07-06 03:10:00,1.55298,1.55298,1.55253,1.55275,1155999986.0
2005-07-06 03:15:00,1.55257,1.55286,1.55249,1.55254,1074299991.0
2005-07-06 03:20:00,1.5526,1.55292,1.55248,1.55278,1046099998.0
2005-07-06 03:25:00,1.5527,1.55292,1.55266,1.55292,569400010.0
2005-07-06 03:30:00,1.55235,1.55295,1.55207,1.55255,1352699992.0
2005-07-06 03:35:00,1.5529,1.55295,1.55215,1.55287,1349999996.0
2005-07-06 03:40:00,1.55297,1.55302,1.55265,1.55295,1113900007.0
2005-07-06 03:45:00,1.55295,1.55304,1.55275,1.55287,1174500007.0
2005-07-06 03:50:00,1.55302,1.55308,1.55228,1.553,1148400014.0
2005-07-06 03:55:00,1.55308,1.55315,1.55203,1.55288,1407499993.0
2005-07-06 04:00:00,1.55305,1.55311,1.55224,1.55232,1607300001.0
2005-07-06 04:05:00,1.553,1.55312,1.55232,1.553,1753200002.0
2005-07-06 04:10:00,1.553,1.55305,1.5528,1.553,733600002.0
2005-07-06 04:15:00,1.553,1.55313,1.55275,1.55294,1096499997.0
2005-07-06 04:20:00,1.55306,1.55318,1.55277,1.55304,1383999994.0
2005-07-06 04:25:00,1.55304,1.55332,1.55285,1.55297,926099993.0
2005-07-06 04:30:00,1.5531,1.55327,1.55294,1.5531,463800000.0
2005-07-06 04:35:00,1.55305,1.55327,1.55253,1.55309,1405700003.0
2005-07-06 04:40:00,1.5531,1.55323,1.55256,1.55323,1299600007.0
2005-07-06 04:45:00,1.55315,1.55325,1.55266,1.5529,929200000.0
2005-07-06 04:50:00,1.55286,1.55317,1.55278,1.55302,593900004.0
2005-07-06 04:55:00,1.55292,1.55315,1.55235,1.55249,1254700003.0
2005-07-06 05:00:00,1.5531,1.55315,1.55263,1.55297,1025000007.0
2005-07-06 05:05:00,1.55301,1.55323,1.55292,1.5531,893900002.0
2005-07-06 05:10:00,1.55299,1.5533,1.55258,1.55325,809700010.0
2005-07-06 05:15:00,1.55315,1.55326,1.55262,1.55303,889800007.0
2005-07-06 05:20:00,1.55298,1.55335,1.55281,1.55322,1170999999.0
2005-07-06 05:25:00,1.55249,1.55335,1.55249,1.55328,1016700002.0
2005-07-06 05:30:00,1.55317,1.55332,1.55279,1.55331,1224100011.0
2005-07-06 05:35:00,1.55263,1.55337,1.55243,1.55327,1377799997.0
2005-07-06 05:40:00,1.55335,1.55335,1.55242,1.55325,1157499996.0
2005-07-06 05:45:00,1.5533,1.55337,1.55235,1.55322,1634700002.0
2005-07-06 05:50:00,1.55278,1.55337,1.55237,1.55325,1594800004.0
2005-07-06 05:55:00,1.55325,1.55335,1.55312,1.5533,1027900002.0
2005-07-06 06:00:00,1.5533,1.55337,1.5527,1.55278,1338500017.0
2005-07-06 06:05:00,1.5532,1.55333,1.55281,1.55323,1675800007.0
2005-07-06 06:10:00,1.5529,1.55342,1.55256,1.55325,1231300006.0
2005-07-06 06:15:00,1.55333,1.55345,1.55283,1.55335,1273300009.0
2005-07-06 06:20:00,1.55283,1.55345,1.55254,1.55345,1321900016.0
2005-07-06 06:25:00,1.55329,1.55357,1.55294,1.55349,1199100003.0
2005-07-06 06:30:00,1.55334,1.55349,1.55315,1.5534,1212400002.0
2005-07-06 06:35:00,1.55336,1.55353,1.55315,1.55331,820600001.0
2005-07-06 06:40:00,1.55345,1.5535,1.55257,1.55338,1382400002.0
2005-07-06 06:45:00,1.55341,1.55345,1.55312,1.55327,987100001.0
2005-07-06 06:50:00,1.55322,1.5535,1.55277,1.5533,1268700008.0
2005-07-06 06:55:00,1.55308,1.55337,1.55248,1.55332,1208600002.0
2005-07-06 07:00:00,1.5533,1.55341,1.55278,1.55335,1567200005.0
2005-07-06 07:05:00,1.55321,1.55335,1.55262,1.55315,1007800004.0
2005-07-06 07:10:00,1.55302,1.55337,1.55295,1.55307,984699995.0
2005-07-06 07:15:00,1.55318,1.55334,1.55304,1.55317,1055000000.0
2005-07-06 07:20:00,1.55269,1.55325,1.55259,1.55317,1118000005.0
2005-07-06 07:25:00,1.55317,1.55325,1.55292,1.55312,1562399996.0
2005-07-06 07:30:00,1.55302,1.55325,1.55294,1.5531,1183400002.0
2005-07-06 07:35:00,1.55298,1.55355,1.55298,1.5535,510199999.0
2005-07-06 07:40:00,1.55332,1.55353,1.55299,1.55323,1285500006.0
2005-07-06 07:45:00,1.55336,1.55369,1.55333,1.55357,1083500006.0
2005-07-06 07:50:00,1.55355,1.55382,1.55333,1.55353,1347100014.0
2005-07-06 07:55:00,1.55349,1.55362,1.55337,1.55346,658100007.0
2005-07-06 08:00:00,1.55326,1.55343,1.55308,1.55324,1252400005.0
2005-07-06 08:05:00,1.55321,1.55339,1.55303,1.55322,1370599997.0
2005-07-06 08:10:00,1.55305,1.55344,1.55284,1.55294,1179500000.0
2005-07-06 08:15:00,1.55322,1.5534,1.55288,1.55334,1367500003.0
2005-07-06 08:20:00,1.55325,1.5536,1.55309,1.55338,819199998.0
2005-07-06 08:25:00,1.55335,1.55343,1.55313,1.5533,1028000000.0
2005-07-06 08:30:00,1.55342,1.55345,1.5526,1.55292,1167800000.0
2005-07-06 08:35:00,1.55295,1.55295,1.55238,1.55257,1132799997.0
2005-07-06 08:40:00,1.55273,1.55278,1.55244,1.55272,1605999998.0
2005-07-06 08:45:00,1.55279,1.55325,1.55242,1.55303,1572600000.0
2005-07-06 08:50:00,1.55308,1.55319,1.55289,1.55299,1026500000.0
2005-07-06 08:55:00,1.55302,1.55313,1.55282,1.55311,913400004.0
2005-07-06 09:00:00,1.55307,1.55315,1.55291,1.55315,1336600004.0
2005-07-06 09:05:00,1.55302,1.55318,1.55272,1.55281,1204199991.0
2005-07-06 09:10:00,1.55293,1.55305,1.55282,1.55304,1268700004.0
2005-07-06 09:15:00,1.55303,1.55333,1.55288,1.55307,1490500016.0
2005-07-06 09:20:00,1.55325,1.55332,1.5529,1.55314,1142899997.0
2005-07-06 09:25:00,1.55305,1.55318,1.55287,1.553,1024300002.0
2005-07-06 09:30:00,1.55315,1.55337,1.55298,1.55327,1137799996.0
2005-07-06 09:35:00,1.5533,1.55341,1.55311,1.55313,1173300002.0
2005-07-06 09:40:00,1.55313,1.55323,1.55275,1.55292,1349699999.0
2005-07-06 09:45:00,1.55304,1.55318,1.55277,1.55295,1173200006.0
2005-07-06 09:50:00,1.55301,1.55321,1.55272,1.55298,1572000008.0
2005-07-06 09:55:00,1.55302,1.55327,1.55283,1.5532,1526200003.0
2005-07-06 10:00:00,1.55315,1.55338,1.55298,1.55321,1026100000.0
2005-07-06 10:05:00,1.55312,1.55332,1.55265,1.55282,1815199998.0
2005-07-06 10:10:00,1.55286,1.55314,1.55274,1.55306,1562800002.0
2005-07-06 10:15:00,1.55318,1.55343,1.55314,1.55333,1484400003.0
2005-07-06 10:20:00,1.55321,1.55348,1.553,1.55323,1249800004.0
2005-07-06 10:25:00,1.55309,1.55337,1.5528,1.55316,1467200002.0
2005-07-06 10:30:00,1.55326,1.55362,1.55292,1.55302,1640400007.0
2005-07-06 10:35:00,1.55319,1.55329,1.55298,1.55319,1514000013.0
2005-07-06 10:40:00,1.553,1.55342,1.55281,1.55323,1659400001.0
2005-07-06 10:45:00,1.55329,1.55337,1.55293,1.55325,941900002.0
2005-07-06 10:50:00,1.55338,1.55395,1.55318,1.55375,1555299989.0
2005-07-06 10:55:00,1.55372,1.55405,1.55367,1.55388,1435599993.0
2005-07-06 11:00:00,1.55384,1.55402,1.55356,1.5538,977099998.0
2005-07-06 11:05:00,1.55383,1.55409,1.55372,1.55388,1162600007.0
2005-07-06 11:10:00,1.55393,1.55419,1.55375,1.55402,1213500009.0
2005-07-06 11:15:00,1.55398,1.5542,1.55389,1.55412,1005099999.0
2005-07-06 11:20:00,1.55407,1.55445,1.55403,1.5544,1713199989.0
2005-07-06 11:25:00,1.55431,1.55442,1.55399,1.5541,1382800009.0
2005-07-06 11:30:00,1.55407,1.55443,1.55385,1.55432,1719500006.0
2005-07-06 11:35:00,1.55433,1.5545,1.55414,1.55421,1613700001.0
2005-07-06 11:40:00,1.55401,1.55428,1.55399,1.55414,1881300004.0
2005-07-06 11:45:00,1.55419,1.55432,1.55377,1.55397,1514399998.0
2005-07-06 11:50:00,1.5539,1.55408,1.55377,1.55377,1655900004.0
2005-07-06 11:55:00,1.55393,1.55411,1.5537,1.5539,1456600001.0
2005-07-06 12:00:00,1.55397,1.55419,1.55371,1.55408,1523000013.0
2005-07-06 12:05:00,1.55427,1.55456,1.5541,1.55438,1361000010.0
2005-07-06 12:10:00,1.5544,1.5545,1.55403,1.55428,1348600009.0
2005-07-06 12:15:00,1.55408,1.55436,1.55394,1.55425,1202400012.0
2005-07-06 12:20:00,1.5542,1.55425,1.55387,1.55393,897800006.0
2005-07-06 12:25:00,1.55395,1.55398,1.5534,1.55367,1667900001.0
2005-07-06 12:30:00,1.55373,1.55403,1.55367,1.5539,1204900009.0
2005-07-06 12:35:00,1.55388,1.55396,1.55369,1.55396,1119000004.0
2005-07-06 12:40:00,1.55399,1.55404,1.5537,1.55401,1291100009.0
2005-07-06 12:45:00,1.55388,1.5541,1.55378,1.55398,1081699997.0
2005-07-06 12:50:00,1.5539,1.55403,1.55354,1.554,1534899986.0
2005-07-06 12:55:00,1.55363,1.55405,1.55344,1.55362,1526500006.0
2005-07-06 13:00:00,1.5538,1.55397,1.55369,1.55397,1022000007.0
2005-07-06 13:05:00,1.5538,1.55396,1.55364,1.5539,1016299998.0
2005-07-06 13:10:00,1.55375,1.55402,1.55369,1.55384,1072000001.0
2005-07-06 13:15:00,1.55386,1.55402,1.55369,1.55388,997900005.0
2005-07-06 13:20:00,1.55393,1.55403,1.55373,1.55392,1576200008.0
2005-07-06 13:25:00,1.55382,1.55419,1.55348,1.55394,1607300002.0
2005-07-06 13:30:00,1.554,1.55405,1.55365,1.55365,1490400003.0
2005-07-06 13:35:00,1.55382,1.55393,1.55362,1.55364,1166900004.0
2005-07-06 13:40:00,1.55385,1.55393,1.55357,1.55378,1404500001.0
2005-07-06 13:45:00,1.5537,1.55393,1.55357,1.55392,1333000001.0
2005-07-06 13:50:00,1.55384,1.55401,1.55329,1.55387,1405900002.0
2005-07-06 13:55:00,1.55386,1.55393,1.55343,1.55359,1384200011.0
2005-07-06 14:00:00,1.55361,1.5542,1.55316,1.55407,1440600014.0
2005-07-06 14:05:00,1.55405,1.55425,1.55368,1.55384,1521999998.0
2005-07-06 14:10:00,1.55393,1.55446,1.55393,1.55425,1415400009.0
2005-07-06 14:15:00,1.5543,1.55442,1.55409,1.55419,1153100002.0
2005-07-06 14:20:00,1.55425,1.55433,1.55393,1.55403,1489300005.0
2005-07-06 14:25:00,1.5541,1.55428,1.55385,1.55427,1513200002.0
2005-07-06 14:30:00,1.55407,1.5543,1.55376,1.55407,1458400003.0
2005-07-06 14:35:00,1.5541,1.55431,1.55394,1.55418,1482099999.0
2005-07-06 14:40:00,1.55417,1.55437,1.55403,1.5541,1227900004.0
2005-07-06 14:45:00,1.55414,1.55434,1.5539,1.55409,1193400002.0
2005-07-06 14:50:00,1.55427,1.55439,1.55397,1.5542,931399999.0
2005-07-06 14:55:00,1.5541,1.55433,1.55388,1.55409,1267299990.0
2005-07-06 15:00:00,1.55408,1.55415,1.55362,1.5538,1615800000.0
2005-07-06 15:05:00,1.55377,1.55383,1.55322,1.55337,920100000.0
2005-07-06 15:10:00,1.55347,1.55364,1.55311,1.55328,1023699999.0
2005-07-06 15:15:00,1.55334,1.55334,1.55294,1.5531,1359900001.0
2005-07-06 15:20:00,1.55297,1.5532,1.55257,1.553,1161800009.0
2005-07-06 15:25:00,1.55301,1.55308,1.55277,1.55297,1373200000.0
2005-07-06 15:30:00,1.55274,1.55315,1.55267,1.55279,933800002.0
2005-07-06 15:35:00,1.5531,1.55313,1.55278,1.55299,1388900009.0
2005-07-06 15:40:00,1.55268,1.55313,1.55267,1.55284,943999994.0
2005-07-06 15:45:00,1.5528,1.55315,1.55256,1.55315,1647400004.0
2005-07-06 15:50:00,1.55308,1.55327,1.55288,1.5532,1404500009.0
2005-07-06 15:55:00,1.55309,1.55335,1.55299,1.55335,977200004.0
2005-07-06 16:00:00,1.55324,1.55336,1.55296,1.55314,1718600011.0
2005-07-06 16:05:00,1.55328,1.55343,1.55305,1.55332,1494700002.0
2005-07-06 16:10:00,1.55332,1.5534,1.55282,1.55325,1463599992.0
2005-07-06 16:15:00,1.55287,1.55329,1.55287,1.55312,1441400002.0
2005-07-06 16:20:00,1.55295,1.55321,1.55282,1.5529,1403799992.0
2005-07-06 16:25:00,1.5529,1.55311,1.55258,1.55299,1007199991.0
2005-07-06 16:30:00,1.55278,1.55335,1.55278,1.55335,1240600016.0
2005-07-06 16:35:00,1.55321,1.55353,1.55304,1.5534,1493100010.0
2005-07-06 16:40:00,1.55339,1.55368,1.55327,1.55355,1487600002.0
2005-07-06 16:45:00,1.55358,1.5536,1.55321,1.55341,1393799999.0
2005-07-06 16:50:00,1.55324,1.55344,1.55311,1.55321,1215799998.0
2005-07-06 16:55:00,1.55345,1.55353,1.55314,1.55348,1451200002.0
2005-07-06 17:00:00,1.55338,1.55358,1.55321,1.55321,1344600011.0
2005-07-06 17:05:00,1.5534,1.55369,1.55334,1.55354,1353400011.0
2005-07-06 17:10:00,1.55353,1.55371,1.55341,1.55353,1531300002.0
2005-07-06 17:15:00,1.55332,1.55361,1.55321,1.55345,1787700011.0
2005-07-06 17:20:00,1.55345,1.55362,1.55335,1.55336,1067800003.0
2005-07-06 17:25:00,1.5537,1.55413,1.55352,1.55397,1814099998.0
2005-07-06 17:30:00,1.55388,1.55424,1.55375,1.55399,1279399996.0
2005-07-06 17:35:00,1.55415,1.55419,1.55374,1.55419,822800005.0
2005-07-06 17:40:00,1.5541,1.55425,1.55372,1.55415,1646700016.0
2005-07-06 17:45:00,1.55396,1.55422,1.55341,1.554,1486500007.0
2005-07-06 17:50:00,1.55403,1.55434,1.55388,1.55428,1546100005.0
2005-07-06 17:55:00,1.5543,1.55442,1.55401,1.55411,875599997.0
2005-07-06 18:00:00,1.5542,1.5543,1.5539,1.5541,7997000056.0
2005-07-06 18:05:00,1.5543,1.5543,1.55367,1.55374,7860800056.0
2005-07-06 18:10:00,1.5537,1.55413,1.55363,1.5538,6200200014.0
2005-07-06 18:15:00,1.55402,1.55426,1.55377,1.55396,7711800010.0
2005-07-06 18:20:00,1.55404,1.5542,1.55384,1.55389,3588000007.0
2005-07-06 18:25:00,1.5539,1.55408,1.55365,1.55366,6066700029.0
2005-07-06 18:30:00,1.55369,1.5539,1.55353,1.5537,5582800001.0
2005-07-06 18:35:00,1.5537,1.55387,1.5535,1.55377,7641299991.0
2005-07-06 18:40:00,1.5539,1.55392,1.55357,1.55366,4643400009.0
2005-07-06 18:45:00,1.55375,1.55389,1.55337,1.55366,2947799985.0
2005-07-06 18:50:00,1.55359,1.55386,1.5535,1.55375,5203300024.0
2005-07-06 18:55:00,1.55373,1.55397,1.55349,1.5537,6187700016.0
2005-07-06 19:00:00,1.55371,1.55386,1.55347,1.5537,2778700002.0
2005-07-06 19:05:00,1.55375,1.55387,1.55325,1.55365,6484200021.0
2005-07-06 19:10:00,1.55347,1.55382,1.55307,1.55368,3968200014.0
2005-07-06 19:15:00,1.55374,1.55393,1.55359,1.55374,4126799999.0
2005-07-06 19:20:00,1.55378,1.55392,1.55357,1.55392,3379200007.0
2005-07-06 19:25:00,1.55377,1.55396,1.55318,1.55373,4370900009.0
2005-07-06 19:30:00,1.55382,1.55411,1.55366,1.55399,4624800019.0
2005-07-06 19:35:00,1.55384,1.5544,1.55362,1.55413,3912500023.0
2005-07-06 19:40:00,1.5541,1.55435,1.55376,1.55419,3306699991.0
2005-07-06 19:45:00,1.55418,1.55448,1.55407,1.55429,3208800006.0
2005-07-06 19:50:00,1.55429,1.55442,1.55383,1.5543,2084199989.0
2005-07-06 19:55:00,1.55435,1.55435,1.55383,1.55385,6193400023.0
2005-07-06 20:00:00,1.55393,1.55405,1.55325,1.55395,2506199997.0
2005-07-06 20:05:00,1.55393,1.55415,1.55387,1.55401,2613100012.0
2005-07-06 20:10:00,1.55408,1.55413,1.55314,1.55392,4009000001.0
2005-07-06 20:15:00,1.55393,1.55416,1.5539,1.5541,4620600025.0
2005-07-06 20:20:00,1.55406,1.55418,1.5539,1.554,3519600015.0
2005-07-06 20:25:00,1.554,1.55431,1.55388,1.55397,5426800008.0
2005-07-06 20:30:00,1.5541,1.5543,1.55359,1.55365,5391599999.0
2005-07-06 20:35:00,1.55371,1.55398,1.55363,1.55383,4728199990.0
2005-07-06 20:40:00,1.55387,1.55392,1.55344,1.55363,4021800007.0
2005-07-06 20:45:00,1.55367,1.55386,1.55327,1.55362,4388600007.0
2005-07-06 20:50:00,1.55357,1.55377,1.55343,1.55362,6181700015.0
2005-07-06 20:55:00,1.5536,1.5537,1.55332,1.5537,7199500010.0
2005-07-06 21:00:00,1.5539,1.554,1.55366,1.55385,6110400019.0
2005-07-06 21:05:00,1.5538,1.55395,1.55362,1.55374,2911900006.0
2005-07-06 21:10:00,1.55393,1.55395,1.5537,1.55395,3464900015.0
2005-07-06 21:15:00,1.55391,1.55402,1.55348,1.5536,4067799989.0
2005-07-06 21:20:00,1.55387,1.55398,1.55356,1.55372,3899600007.0
2005-07-06 21:25:00,1.55364,1.55387,1.55311,1.5537,3859700018.0
2005-07-06 21:30:00,1.55368,1.55377,1.55315,1.5536,5189899993.0
2005-07-06 21:35:00,1.55361,1.55378,1.55301,1.55366,1957700000.0
2005-07-06 21:40:00,1.5538,1.55388,1.55355,1.5537,4548000015.0
2005-07-06 21:45:00,1.55364,1.55388,1.55363,1.55366,5239300004.0
2005-07-06 21:50:00,1.55369,1.55397,1.55345,1.55348,3163199988.0
2005-07-06 21:55:00,1.5537,1.55401,1.55364,1.5538,3660600011.0
2005-07-06 22:00:00,1.5539,1.55397,1.55368,1.55387,3265499984.0
2005-07-06 22:05:00,1.55364,1.55395,1.55333,1.55369,1604800000.0
2005-07-06 22:10:00,1.55386,1.55399,1.55337,1.55343,1567499991.0
2005-07-06 22:15:00,1.55334,1.55378,1.55332,1.55378,1893000004.0
2005-07-06 22:20:00,1.5538,1.55382,1.55326,1.55363,1909100005.0
2005-07-06 22:25:00,1.55368,1.55368,1.55324,1.5536,3193500005.0
2005-07-06 22:30:00,1.5534,1.55365,1.55299,1.5536,1881800009.0
2005-07-06 22:35:00,1.55368,1.55371,1.55265,1.55355,2383799988.0
2005-07-06 22:40:00,1.55355,1.55372,1.55323,1.55345,3405000005.0
2005-07-06 22:45:00,1.55347,1.55368,1.55303,1.5533,1964000006.0
2005-07-06 22:50:00,1.5535,1.55353,1.55308,1.55314,1936200002.0
2005-07-06 22:55:00,1.5533,1.55386,1.55325,1.55331,1698600006.0
2005-07-06 23:00:00,1.55335,1.55373,1.55288,1.55347,1577599993.0
2005-07-06 23:05:00,1.5535,1.55358,1.55281,1.55328,1802800009.0
2005-07-06 23:10:00,1.55295,1.55362,1.55287,1.55347,1208200000.0
2005-07-06 23:15:00,1.55338,1.55359,1.55274,1.55305,1594800004.0
2005-07-06 23:20:00,1.55296,1.55352,1.55274,1.55297,1455600006.0
2005-07-06 23:25:00,1.55296,1.55384,1.55253,1.55304,1534800004.0
2005-07-06 23:30:00,1.55303,1.55311,1.55257,1.55268,1433500008.0
2005-07-06 23:35:00,1.55287,1.55352,1.55255,1.55272,994000005.0
2005-07-06 23:40:00,1.553,1.55327,1.55282,1.553,1254100007.0
2005-07-06 23:45:00,1.55279,1.5535,1.55274,1.55332,1320799998.0
2005-07-06 23:50:00,1.55338,1.55355,1.55293,1.55301,1151800001.0
2005-07-06 23:55:00,1.5535,1.55351,1.5531,1.55343,535299997.0
2005-07-07 00:00:00,1.55345,1.55371,1.55321,1.55371,775199998.0
2005-07-07 00:05:00,1.55354,1.55375,1.55336,1.55356,860999992.0
2005-07-07 00:10:00,1.55373,1.55373,1.55303,1.55349,1289500001.0
2005-07-07 00:15:00,1.55353,1.5538,1.55339,1.55357,1304999997.0
2005-07-07 00:20:00,1.55318,1.55373,1.55298,1.55345,1345100000.0
2005-07-07 00:25:00,1.55357,1.55374,1.55317,1.5536,1083100003.0
2005-07-07 00:30:00,1.5536,1.55374,1.5532,1.5535,1174899997.0
2005-07-07 00:35:00,1.5535,1.55373,1.55344,1.55349,654699993.0
2005-07-07 00:40:00,1.55318,1.55365,1.55308,1.55343,1000800000.0
2005-07-07 00:45:00,1.55347,1.55365,1.5531,1.5535,1197100007.0
2005-07-07 00:50:00,1.55362,1.55371,1.55279,1.5535,1369400005.0
2005-07-07 00:55:00,1.5532,1.55368,1.5532,1.55351,1373100004.0
2005-07-07 01:00:00,1.55344,1.55365,1.55333,1.5534,1296699994.0
2005-07-07 01:05:00,1.55347,1.55373,1.55342,1.55373,1069899998.0
2005-07-07 01:10:00,1.55375,1.55375,1.55311,1.55333,1337399997.0
2005-07-07 01:15:00,1.55368,1.55378,1.553,1.5537,1192300008.0
2005-07-07 01:20:00,1.55375,1.55381,1.55356,1.55361,1009599995.0
2005-07-07 01:25:00,1.55368,1.55382,1.55319,1.55367,1717300000.0
2005-07-07 01:30:00,1.55359,1.55381,1.55343,1.55369,951399994.0
2005-07-07 01:35:00,1.5536,1.55376,1.55344,1.55358,1465699991.0
2005-07-07 01:40:00,1.55339,1.55368,1.55305,1.55325,1128500005.0
2005-07-07 01:45:00,1.55365,1.55368,1.55334,1.55363,1114000005.0
2005-07-07 01:50:00,1.55368,1.55378,1.55304,1.55372,854700004.0
2005-07-07 01:55:00,1.55358,1.55375,1.55311,1.55367,1063300011.0
2005-07-07 02:00:00,1.55362,1.55372,1.55323,1.55353,1110600009.0
2005-07-07 02:05:00,1.55342,1.55358,1.55286,1.55353,1320900004.0
2005-07-07 02:10:00,1.5535,1.55389,1.55321,1.55375,783200007.0
2005-07-07 02:15:00,1.5536,1.55378,1.55301,1.55376,792000009.0
2005-07-07 02:20:00,1.5536,1.55377,1.55331,1.55374,1360400000.0
2005-07-07 02:25:00,1.55375,1.5538,1.55336,1.55365,1232400009.0
2005-07-07 02:30:00,1.55358,1.55381,1.55346,1.55359,1010400001.0
2005-07-07 02:35:00,1.55368,1.55373,1.55308,1.55359,1191200004.0
2005-07-07 02:40:00,1.55367,1.55375,1.55283,1.55375,1436500006.0
2005-07-07 02:45:00,1.5537,1.55375,1.55312,1.55368,1080399998.0
2005-07-07 02:50:00,1.55364,1.55396,1.55351,1.55374,1206199998.0
2005-07-07 02:55:00,1.55358,1.55375,1.5534,1.55361,1079499996.0
2005-07-07 03:00:00,1.5536,1.55377,1.55336,1.55349,1037200004.0
2005-07-07 03:05:00,1.55346,1.55383,1.55338,1.55365,946500002.0
2005-07-07 03:10:00,1.55358,1.55377,1.5532,1.55358,1799200001.0
2005-07-07 03:15:00,1.55302,1.55378,1.55298,1.55346,1030099997.0
2005-07-07 03:20:00,1.55358,1.55375,1.55287,1.55367,1126900001.0
2005-07-07 03:25:00,1.55328,1.55377,1.55315,1.55377,777699998.0
2005-07-07 03:30:00,1.55356,1.55368,1.55331,1.55347,1147600001.0
2005-07-07 03:35:00,1.55345,1.55345,1.55296,1.55327,1094600008.0
2005-07-07 03:40:00,1.55345,1.55372,1.55325,1.55364,1143100004.0
2005-07-07 03:45:00,1.55363,1.55375,1.55339,1.5537,1046200010.0
2005-07-07 03:50:00,1.5537,1.55375,1.55307,1.55375,674800005.0
2005-07-07 03:55:00,1.55333,1.55378,1.553,1.5537,1073900006.0
2005-07-07 04:00:00,1.55375,1.55382,1.5535,1.55375,923500005.0
2005-07-07 04:05:00,1.5537,1.55381,1.5533,1.5535,1356500009.0
2005-07-07 04:10:00,1.55352,1.5537,1.55329,1.5537,984900002.0
2005-07-07 04:15:00,1.5533,1.55378,1.55312,1.55365,1270200002.0
2005-07-07 04:20:00,1.55361,1.55378,1.55345,1.55361,1453599999.0
2005-07-07 04:25:00,1.55378,1.55391,1.55312,1.55352,1119499989.0
2005-07-07 04:30:00,1.55349,1.55397,1.55345,1.55368,513400005.0
2005-07-07 04:35:00,1.55332,1.55375,1.55323,1.55355,1227800004.0
2005-07-07 04:40:00,1.55363,1.55397,1.55322,1.5534,1514300010.0
2005-07-07 04:45:00,1.55356,1.55418,1.55343,1.55397,1194500009.0
2005-07-07 04:50:00,1.554,1.55425,1.55376,1.55393,1144399999.0
2005-07-07 04:55:00,1.55391,1.55402,1.55354,1.55372,1450600007.0
2005-07-07 05:00:00,1.55369,1.55407,1.55362,1.55374,1441600002.0
2005-07-07 05:05:00,1.55387,1.55422,1.55375,1.55375,826800002.0
2005-07-07 05:10:00,1.55391,1.55406,1.55349,1.5539,1704500009.0
2005-07-07 05:15:00,1.55384,1.55407,1.5534,1.55385,1261600008.0
2005-07-07 05:20:00,1.55377,1.55427,1.55345,1.55407,1452900017.0
2005-07-07 05:25:00,1.55428,1.55435,1.55401,1.55435,894900009.0
2005-07-07 05:30:00,1.55368,1.55442,1.55355,1.55428,1264600004.0
2005-07-07 05:35:00,1.5543,1.55441,1.55355,1.55414,761300001.0
2005-07-07 05:40:00,1.55388,1.55437,1.55377,1.55425,843400004.0
2005-07-07 05:45:00,1.55406,1.55441,1.55383,1.55422,1769500005.0
2005-07-07 05:50:00,1.55427,1.55437,1.55361,1.55375,1474400004.0
2005-07-07 05:55:00,1.55425,1.55435,1.55351,1.55362,1601300006.0
2005-07-07 06:00:00,1.55377,1.55401,1.55337,1.55364,1189000009.0
2005-07-07 06:05:00,1.55365,1.5541,1.55365,1.55396,1751599994.0
2005-07-07 06:10:00,1.55378,1.55401,1.55346,1.55378,1128000007.0
2005-07-07 06:15:00,1.55393,1.55407,1.55378,1.5539,905999993.0
2005-07-07 06:20:00,1.55389,1.55417,1.55375,1.55417,1446300007.0
2005-07-07 06:25:00,1.55402,1.55423,1.55379,1.55423,1282099987.0
2005-07-07 06:30:00,1.55384,1.55419,1.5536,1.55415,1647900004.0
2005-07-07 06:35:00,1.55396,1.55417,1.55358,1.55402,1439599999.0
2005-07-07 06:40:00,1.55398,1.55415,1.55359,1.55393,1344799996.0
2005-07-07 06:45:00,1.55393,1.55405,1.55342,1.55387,1305499999.0
2005-07-07 06:50:00,1.55382,1.55414,1.55378,1.55401,1021700001.0
2005-07-07 06:55:00,1.55407,1.55427,1.55394,1.55419,1511800001.0
2005-07-07 07:00:00,1.55419,1.5543,1.55378,1.55396,1484500012.0
2005-07-07 07:05:00,1.55383,1.55412,1.55373,1.55386,1274500010.0
2005-07-07 07:10:00,1.55386,1.55415,1.55372,1.55397,1078600001.0
2005-07-07 07:15:00,1.55411,1.55435,1.55387,1.55392,1503200004.0
2005-07-07 07:20:00,1.55427,1.55437,1.55394,1.55408,1538300008.0
2005-07-07 07:25:00,1.55395,1.55416,1.55342,1.55355,1401200004.0
2005-07-07 07:30:00,1.554,1.55428,1.55353,1.55402,1390100002.0
2005-07-07 07:35:00,1.55408,1.55421,1.55346,1.55407,1013500001.0
2005-07-07 07:40:00,1.55377,1.55434,1.55358,1.55402,1360299998.0
2005-07-07 07:45:00,1.55414,1.55435,1.55408,1.5542,1274000009.0
2005-07-07 07:50:00,1.55426,1.55447,1.55398,1.55447,1283700000.0
2005-07-07 07:55:00,1.55442,1.55463,1.55438,1.5545,1173300006.0
2005-07-07 08:00:00,1.55426,1.55442,1.55409,1.5543,985899997.0
2005-07-07 08:05:00,1.55447,1.55452,1.55397,1.55412,1201700010.0
2005-07-07 08:10:00,1.55405,1.55453,1.55385,1.5542,1418199995.0
2005-07-07 08:15:00,1.55402,1.55452,1.55392,1.55443,952200003.0
2005-07-07 08:20:00,1.55445,1.55455,1.55415,1.5542,1169600002.0
2005-07-07 08:25:00,1.55424,1.55449,1.55406,1.5542,1252399987.0
2005-07-07 08:30:00,1.55412,1.55445,1.55393,1.55433,1212400010.0
2005-07-07 08:35:00,1.5545,1.55464,1.55431,1.55448,1486100002.0
2005-07-07 08:40:00,1.55446,1.55515,1.55446,1.55507,1479399997.0
2005-07-07 08:45:00,1.5551,1.55519,1.55476,1.555,1347899995.0
2005-07-07 08:50:00,1.55502,1.55514,1.55454,1.55476,1054700006.0
2005-07-07 08:55:00,1.55485,1.5549,1.55457,1.55464,693400002.0
2005-07-07 09:00:00,1.55453,1.55479,1.55405,1.55407,1141099999.0
2005-07-07 09:05:00,1.55382,1.55423,1.55331,1.5535,917000001.0
2005-07-07 09:10:00,1.55332,1.55356,1.55281,1.55314,1344200011.0
2005-07-07 09:15:00,1.55333,1.55381,1.55323,1.55369,1323300000.0
2005-07-07 09:20:00,1.55372,1.55386,1.5534,1.55374,992200002.0
2005-07-07 09:25:00,1.55377,1.55388,1.55351,1.55359,1082400004.0
2005-07-07 09:30:00,1.55372,1.55372,1.5532,1.5533,1026500001.0
2005-07-07 09:35:00,1.55309,1.55342,1.553,1.55319,1415699997.0
2005-07-07 09:40:00,1.55332,1.55344,1.55308,1.55322,1144899996.0
2005-07-07 09:45:00,1.55295,1.55336,1.55285,1.55336,1213499998.0
2005-07-07 09:50:00,1.55347,1.55375,1.55317,1.55366,1448100000.0
2005-07-07 09:55:00,1.55356,1.55406,1.55346,1.55388,1122500008.0
2005-07-07 10:00:00,1.55394,1.55437,1.55377,1.55419,1491599994.0
2005-07-07 10:05:00,1.55401,1.5542,1.55382,1.55399,1539600015.0
2005-07-07 10:10:00,1.55398,1.55423,1.55385,1.55399,1031400003.0
2005-07-07 10:15:00,1.55403,1.55417,1.55366,1.55372,1205499997.0
2005-07-07 10:20:00,1.55325,1.55348,1.55302,1.55332,1106700002.0
2005-07-07 10:25:00,1.55316,1.5534,1.55254,1.55325,1330600003.0
2005-07-07 10:30:00,1.55319,1.5537,1.55202,1.55207,1495100008.0
2005-07-07 10:35:00,1.55255,1.55335,1.55238,1.55335,1608400005.0
2005-07-07 10:40:00,1.55322,1.55341,1.55268,1.5528,1604900011.0
2005-07-07 10:45:00,1.55282,1.5532,1.55255,1.55259,1215699994.0
2005-07-07 10:50:00,1.55253,1.55323,1.55251,1.553,1490500005.0
2005-07-07 10:55:00,1.55297,1.55308,1.54988,1.55055,1256300004.0
2005-07-07 11:00:00,1.55082,1.55127,1.55037,1.55075,1700200017.0
2005-07-07 11:05:00,1.55073,1.55089,1.54924,1.55019,1202800002.0
2005-07-07 11:10:00,1.55032,1.55131,1.55029,1.55072,1161100006.0
2005-07-07 11:15:00,1.5502,1.55035,1.54867,1.54897,1739200000.0
2005-07-07 11:20:00,1.54933,1.54944,1.54661,1.5468,1341000004.0
2005-07-07 11:25:00,1.54672,1.54784,1.54571,1.54773,1395700005.0
2005-07-07 11:30:00,1.54764,1.54953,1.54718,1.54872,1722600005.0
2005-07-07 11:35:00,1.54844,1.54868,1.54716,1.54822,1491599999.0
2005-07-07 11:40:00,1.54796,1.54901,1.5478,1.54878,1735100004.0
2005-07-07 11:45:00,1.54871,1.549,1.54764,1.54781,1403300002.0
2005-07-07 11:50:00,1.5478,1.5482,1.54714,1.54725,1640099995.0
2005-07-07 11:55:00,1.54734,1.54793,1.54693,1.54764,1637700013.0
2005-07-07 12:00:00,1.54769,1.54778,1.54699,1.54717,1719500008.0
2005-07-07 12:05:00,1.54715,1.54759,1.54701,1.54722,1325800006.0
2005-07-07 12:10:00,1.54747,1.54749,1.54587,1.54624,1737500003.0
2005-07-07 12:15:00,1.54651,1.54683,1.54622,1.54661,1400599994.0
2005-07-07 12:20:00,1.54672,1.54699,1.54632,1.54646,1296400001.0
2005-07-07 12:25:00,1.54649,1.54649,1.54511,1.54553,1512800004.0
2005-07-07 12:30:00,1.54562,1.54641,1.54535,1.54557,1574400014.0
2005-07-07 12:35:00,1.54541,1.54568,1.5451,1.54518,1403500000.0
2005-07-07 12:40:00,1.54517,1.54532,1.54433,1.54467,1423399998.0
2005-07-07 12:45:00,1.54458,1.5447,1.54417,1.54457,1385400002.0
2005-07-07 12:50:00,1.54462,1.54583,1.54431,1.54583,1538099995.0
2005-07-07 12:55:00,1.54586,1.54646,1.54559,1.54626,1593600006.0
2005-07-07 13:00:00,1.54639,1.54742,1.54581,1.54585,1461400001.0
2005-07-07 13:05:00,1.54578,1.54644,1.54554,1.54573,1737299996.0
2005-07-07 13:10:00,1.5456,1.54625,1.54509,1.54602,1409400013.0
2005-07-07 13:15:00,1.54595,1.5461,1.54545,1.54564,1539900008.0
2005-07-07 13:20:00,1.54579,1.54645,1.54577,1.54614,1104100006.0
2005-07-07 13:25:00,1.54603,1.54646,1.54576,1.54629,1453900002.0
2005-07-07 13:30:00,1.54631,1.54692,1.5462,1.54678,1517400007.0
2005-07-07 13:35:00,1.54682,1.54705,1.54663,1.54669,884699997.0
2005-07-07 13:40:00,1.5469,1.54698,1.54649,1.54686,1191700005.0
2005-07-07 13:45:00,1.54681,1.54715,1.54657,1.54672,1112599997.0
2005-07-07 13:50:00,1.5466,1.5466,1.5459,1.54605,1374699995.0
2005-07-07 13:55:00,1.54603,1.54644,1.54584,1.54631,1865500005.0
2005-07-07 14:00:00,1.54647,1.54677,1.54625,1.54677,1267799997.0
2005-07-07 14:05:00,1.5467,1.5472,1.54658,1.54677,1485100007.0
2005-07-07 14:10:00,1.54675,1.54714,1.54667,1.54687,1253500004.0
2005-07-07 14:15:00,1.54689,1.54703,1.54662,1.54683,1300299998.0
2005-07-07 14:20:00,1.5467,1.54701,1.54641,1.54649,1679000006.0
2005-07-07 14:25:00,1.54653,1.54698,1.54625,1.54698,1688399998.0
2005-07-07 14:30:00,1.5471,1.54725,1.54682,1.54686,1480700007.0
2005-07-07 14:35:00,1.54697,1.54732,1.54655,1.54717,1379899999.0
2005-07-07 14:40:00,1.54737,1.54755,1.5469,1.5473,1725000004.0
2005-07-07 14:45:00,1.54738,1.548,1.54728,1.54778,1410599995.0
2005-07-07 14:50:00,1.54802,1.54851,1.54782,1.54834,1449399997.0
2005-07-07 14:55:00,1.5483,1.54879,1.54819,1.54833,1361100016.0
2005-07-07 15:00:00,1.54831,1.54852,1.54821,1.54843,1430199999.0
2005-07-07 15:05:00,1.54841,1.5486,1.54815,1.54836,1624600014.0
2005-07-07 15:10:00,1.54834,1.54897,1.54824,1.54878,1598400007.0
2005-07-07 15:15:00,1.54884,1.54945,1.54882,1.54891,1459300008.0
2005-07-07 15:20:00,1.54893,1.54932,1.54876,1.5489,1639200015.0
2005-07-07 15:25:00,1.5489,1.54902,1.54852,1.54879,1830000011.0
2005-07-07 15:30:00,1.54905,1.54978,1.54892,1.54919,1168000009.0
2005-07-07 15:35:00,1.5492,1.5492,1.54868,1.54879,1417299999.0
2005-07-07 15:40:00,1.54881,1.549,1.54843,1.54878,1179999995.0
2005-07-07 15:45:00,1.54874,1.54922,1.54861,1.54897,1542899999.0
2005-07-07 15:50:00,1.54898,1.54908,1.54842,1.54856,1804300009.0
2005-07-07 15:55:00,1.54855,1.54874,1.54821,1.54832,1210200006.0
2005-07-07 16:00:00,1.54828,1.54849,1.54799,1.54825,1374200003.0
2005-07-07 16:05:00,1.54836,1.5489,1.54821,1.54875,1514300001.0
2005-07-07 16:10:00,1.5489,1.54902,1.54845,1.54877,1661000000.0
2005-07-07 16:15:00,1.54841,1.549,1.54841,1.54853,1716699997.0
2005-07-07 16:20:00,1.54855,1.54872,1.54833,1.54843,1544799998.0
2005-07-07 16:25:00,1.54835,1.54855,1.54805,1.54848,1139599997.0
2005-07-07 16:30:00,1.54838,1.54864,1.54802,1.54847,1231800004.0
2005-07-07 16:35:00,1.54844,1.54856,1.5481,1.54847,1781599999.0
2005-07-07 16:40:00,1.54834,1.54852,1.5479,1.54811,1309300000.0
2005-07-07 16:45:00,1.54823,1.54849,1.54808,1.54821,1555099989.0
2005-07-07 16:50:00,1.54808,1.54849,1.54802,1.54828,1169099999.0
2005-07-07 16:55:00,1.54847,1.5485,1.5478,1.54816,1461400003.0
2005-07-07 17:00:00,1.54809,1.54841,1.54786,1.54804,1565800003.0
2005-07-07 17:05:00,1.54801,1.54831,1.54792,1.5483,1536600010.0
2005-07-07 17:10:00,1.54824,1.54835,1.548,1.54801,1191699999.0
2005-07-07 17:15:00,1.54815,1.54821,1.54791,1.54797,1583900001.0
2005-07-07 17:20:00,1.54806,1.54819,1.5479,1.54805,1317999994.0
2005-07-07 17:25:00,1.548,1.54823,1.54793,1.5482,709699999.0
2005-07-07 17:30:00,1.54805,1.54842,1.54791,1.54821,1058500002.0
2005-07-07 17:35:00,1.54825,1.54833,1.54792,1.54799,1218799999.0
2005-07-07 17:40:00,1.54784,1.54832,1.54784,1.54825,1192000002.0
2005-07-07 17:45:00,1.54807,1.5483,1.54803,1.54809,1289900002.0
2005-07-07 17:50:00,1.54822,1.54839,1.54804,1.54828,1349400003.0
2005-07-07 17:55:00,1.54829,1.54843,1.54803,1.54811,599599998.0
2005-07-07 18:00:00,1.54815,1.54844,1.54815,1.5484,5863400019.0
2005-07-07 18:05:00,1.5484,1.54848,1.5482,1.5484,7482400024.0
2005-07-07 18:10:00,1.54842,1.54854,1.54818,1.5482,5886800009.0
2005-07-07 18:15:00,1.5483,1.54833,1.54784,1.5482,5385500012.0
2005-07-07 18:20:00,1.54823,1.54823,1.54793,1.5482,5836700030.0
2005-07-07 18:25:00,1.5484,1.54872,1.5482,1.5486,6959600036.0
2005-07-07 18:30:00,1.5481,1.54884,1.54791,1.5488,7412500013.0
2005-07-07 18:35:00,1.54899,1.54917,1.54834,1.54839,8779200017.0
2005-07-07 18:40:00,1.54842,1.54946,1.54832,1.54928,3746000002.0
2005-07-07 18:45:00,1.54922,1.54927,1.54892,1.54908,2514800022.0
2005-07-07 18:50:00,1.54901,1.54923,1.54839,1.54888,5742100026.0
2005-07-07 18:55:00,1.54925,1.54935,1.54898,1.54902,5984500018.0
2005-07-07 19:00:00,1.549,1.54921,1.54873,1.54885,2415300019.0
2005-07-07 19:05:00,1.54896,1.5501,1.5489,1.55003,6378100005.0
2005-07-07 19:10:00,1.55009,1.55113,1.54998,1.55102,4346300006.0
2005-07-07 19:15:00,1.55097,1.5514,1.55078,1.55123,4347200000.0
2005-07-07 19:20:00,1.55127,1.55145,1.55091,1.55115,3712099997.0
2005-07-07 19:25:00,1.55098,1.55131,1.55084,1.55122,4549300007.0
2005-07-07 19:30:00,1.5512,1.5514,1.55078,1.55129,5526500006.0
2005-07-07 19:35:00,1.55117,1.55134,1.55078,1.55078,4042400019.0
2005-07-07 19:40:00,1.55093,1.55122,1.55062,1.55091,2916100008.0
2005-07-07 19:45:00,1.55098,1.5512,1.55088,1.55106,3318500020.0
2005-07-07 19:50:00,1.55109,1.55126,1.55089,1.551,1978300004.0
2005-07-07 19:55:00,1.55102,1.55115,1.55075,1.55103,6247699989.0
2005-07-07 20:00:00,1.55109,1.55143,1.55103,1.5512,2466200002.0
2005-07-07 20:05:00,1.55111,1.55121,1.55083,1.5511,2709499999.0
2005-07-07 20:10:00,1.55116,1.55135,1.55085,1.55106,3230900015.0
2005-07-07 20:15:00,1.5511,1.55155,1.55106,1.5515,4640600023.0
2005-07-07 20:20:00,1.5512,1.55152,1.55104,1.55141,4019900018.0
2005-07-07 20:25:00,1.5515,1.5516,1.55115,1.55133,5103300022.0
2005-07-07 20:30:00,1.5517,1.5517,1.55125,1.55145,2548500025.0
2005-07-07 20:35:00,1.55117,1.55141,1.55084,1.55085,4962900011.0
2005-07-07 20:40:00,1.55098,1.55118,1.55076,1.55103,4268300004.0
2005-07-07 20:45:00,1.55096,1.55127,1.55038,1.55125,4658800008.0
2005-07-07 20:50:00,1.55118,1.55125,1.55093,1.55104,5524100015.0
2005-07-07 20:55:00,1.551,1.5514,1.551,1.5514,2034300007.0
2005-07-07 21:00:00,1.5512,1.5514,1.55098,1.551,6178500008.0
2005-07-07 21:05:00,1.55102,1.55155,1.55096,1.55147,2842799997.0
2005-07-07 21:10:00,1.55148,1.55154,1.55121,1.55137,3762000005.0
2005-07-07 21:15:00,1.55142,1.55142,1.55075,1.55095,4400300001.0
2005-07-07 21:20:00,1.5509,1.55107,1.55057,1.55087,5609199985.0
2005-07-07 21:25:00,1.55094,1.55107,1.55017,1.55021,3400000018.0
2005-07-07 21:30:00,1.55083,1.55112,1.55071,1.55108,4478400014.0
2005-07-07 21:35:00,1.55111,1.55127,1.55075,1.55099,1950600003.0
2005-07-07 21:40:00,1.5511,1.55127,1.55077,1.55096,4047000003.0
2005-07-07 21:45:00,1.55081,1.55123,1.55072,1.55098,5061700033.0
2005-07-07 21:50:00,1.55088,1.55107,1.55082,1.5509,3177900009.0
2005-07-07 21:55:00,1.551,1.55105,1.55075,1.55077,3222400015.0
2005-07-07 22:00:00,1.5509,1.55097,1.5505,1.55089,2834400015.0
2005-07-07 22:05:00,1.55093,1.55104,1.5504,1.55078,1865100003.0
2005-07-07 22:10:00,1.55092,1.55105,1.55071,1.55088,1907800008.0
2005-07-07 22:15:00,1.55095,1.55107,1.55069,1.55093,1840700003.0
2005-07-07 22:20:00,1.55097,1.55132,1.55066,1.55066,1904099993.0
2005-07-07 22:25:00,1.55072,1.55096,1.55039,1.55088,3154800006.0
2005-07-07 22:30:00,1.55071,1.55098,1.5506,1.55098,2244500011.0
2005-07-07 22:35:00,1.55105,1.55105,1.55048,1.55085,2637699991.0
2005-07-07 22:40:00,1.55072,1.55101,1.55047,1.55077,3729799998.0
2005-07-07 22:45:00,1.5507,1.55085,1.55039,1.55075,1897999993.0
2005-07-07 22:50:00,1.55067,1.551,1.55039,1.55076,1879000003.0
2005-07-07 22:55:00,1.55092,1.55149,1.55064,1.55064,1755800005.0
2005-07-07 23:00:00,1.55075,1.55117,1.55028,1.551,1863500003.0
2005-07-07 23:05:00,1.55103,1.5513,1.55064,1.55119,1939700002.0
2005-07-07 23:10:00,1.55075,1.55143,1.55075,1.55123,1331099995.0
2005-07-07 23:15:00,1.55105,1.55145,1.55067,1.55112,2089899999.0
2005-07-07 23:20:00,1.55074,1.5514,1.55073,1.55124,900800002.0
2005-07-07 23:25:00,1.55133,1.55147,1.55077,1.55143,1151400005.0
2005-07-07 23:30:00,1.55145,1.55152,1.55079,1.55133,1303200000.0
2005-07-07 23:35:00,1.55135,1.55181,1.55135,1.55165,679199996.0
2005-07-07 23:40:00,1.55161,1.55183,1.5512,1.55182,1483900004.0
2005-07-07 23:45:00,1.55178,1.55185,1.55156,1.55162,771000000.0
2005-07-07 23:50:00,1.55117,1.55185,1.551,1.551,1604800010.0
2005-07-07 23:55:00,1.55176,1.55176,1.55088,1.55145,756600009.0
2005-07-08 00:00:00,1.55145,1.55152,1.55127,1.5515,749899996.0
2005-07-08 00:05:00,1.5515,1.55187,1.55129,1.55166,1163900001.0
2005-07-08 00:10:00,1.55133,1.55185,1.55116,1.55171,1162699999.0
2005-07-08 00:15:00,1.55164,1.55183,1.55124,1.55183,1226200001.0
2005-07-08 00:20:00,1.5518,1.55187,1.55119,1.55164,1240499999.0
2005-07-08 00:25:00,1.55135,1.55191,1.55107,1.55173,1075099999.0
2005-07-08 00:30:00,1.55175,1.55178,1.55154,1.55161,1237000002.0
2005-07-08 00:35:00,1.5517,1.55175,1.5515,1.5515,727400005.0
2005-07-08 00:40:00,1.55159,1.55167,1.55115,1.5516,1268799998.0
2005-07-08 00:45:00,1.55145,1.55158,1.55117,1.5512,1190899993.0
2005-07-08 00:50:00,1.55112,1.55125,1.55095,1.5511,1253600001.0
2005-07-08 00:55:00,1.5512,1.55127,1.55084,1.551,1354500005.0
2005-07-08 01:00:00,1.55111,1.55126,1.55076,1.55085,1435700002.0
2005-07-08 01:05:00,1.551,1.55105,1.55066,1.55098,1027300000.0
2005-07-08 01:10:00,1.55043,1.55126,1.55042,1.55118,1255700008.0
2005-07-08 01:15:00,1.55112,1.55118,1.55035,1.551,1166099998.0
2005-07-08 01:20:00,1.55092,1.55101,1.55022,1.55062,1188099995.0
2005-07-08 01:25:00,1.55072,1.55113,1.55044,1.55113,1352900014.0
2005-07-08 01:30:00,1.55094,1.55107,1.55028,1.55105,1186400007.0
2005-07-08 01:35:00,1.55081,1.5511,1.55034,1.55081,1391600006.0
2005-07-08 01:40:00,1.55098,1.55107,1.5508,1.5509,974599996.0
2005-07-08 01:45:00,1.55095,1.55098,1.55041,1.55092,1147899995.0
2005-07-08 01:50:00,1.55088,1.55107,1.55042,1.55088,1002600004.0
2005-07-08 01:55:00,1.55085,1.55098,1.54974,1.55067,1219700002.0
2005-07-08 02:00:00,1.55057,1.55069,1.55026,1.55055,1282099995.0
2005-07-08 02:05:00,1.55013,1.55078,1.54988,1.55067,1678399995.0
2005-07-08 02:10:00,1.5508,1.55088,1.5506,1.55078,920099999.0
2005-07-08 02:15:00,1.55076,1.55076,1.55004,1.55023,1364800012.0
2005-07-08 02:20:00,1.55059,1.55077,1.55037,1.55051,1747100004.0
2005-07-08 02:25:00,1.55052,1.55069,1.54965,1.55058,1187700004.0
2005-07-08 02:30:00,1.55037,1.55073,1.54977,1.54986,1387800006.0
2005-07-08 02:35:00,1.55013,1.55024,1.54986,1.54993,1018900001.0
2005-07-08 02:40:00,1.54992,1.55002,1.54967,1.54995,1185300009.0
2005-07-08 02:45:00,1.54994,1.55026,1.54964,1.55018,921300002.0
2005-07-08 02:50:00,1.55032,1.55035,1.54965,1.55029,1051500009.0
2005-07-08 02:55:00,1.55006,1.5504,1.54974,1.55003,1330200012.0
2005-07-08 03:00:00,1.54987,1.55017,1.54958,1.54981,1374700005.0
2005-07-08 03:05:00,1.5498,1.55,1.54953,1.54985,938699990.0
2005-07-08 03:10:00,1.54983,1.55007,1.54962,1.54996,1455300000.0
2005-07-08 03:15:00,1.54988,1.55015,1.54961,1.55008,674400006.0
2005-07-08 03:20:00,1.54961,1.55013,1.54947,1.54997,939000002.0
2005-07-08 03:25:00,1.55,1.55013,1.54981,1.55,578499996.0
2005-07-08 03:30:00,1.54998,1.55008,1.54974,1.54995,1166700003.0
2005-07-08 03:35:00,1.54987,1.5501,1.54969,1.54998,1095399995.0
2005-07-08 03:40:00,1.54995,1.54998,1.54932,1.54982,1327999999.0
2005-07-08 03:45:00,1.54983,1.55002,1.54964,1.54985,1397999999.0
2005-07-08 03:50:00,1.54987,1.55008,1.54974,1.54985,1169599997.0
2005-07-08 03:55:00,1.54939,1.54998,1.54937,1.5499,1353800003.0
2005-07-08 04:00:00,1.54988,1.55008,1.54979,1.54994,1099599995.0
2005-07-08 04:05:00,1.54993,1.55024,1.54967,1.54992,1521000003.0
2005-07-08 04:10:00,1.54988,1.55012,1.54961,1.54968,1376100007.0
2005-07-08 04:15:00,1.54971,1.54979,1.54939,1.54955,1384800003.0
2005-07-08 04:20:00,1.54922,1.54976,1.54911,1.5493,1403199992.0
2005-07-08 04:25:00,1.54973,1.54975,1.54914,1.54947,1148799996.0
2005-07-08 04:30:00,1.54955,1.54973,1.54905,1.54968,1240600000.0
2005-07-08 04:35:00,1.54955,1.54977,1.54921,1.5495,1199999998.0
2005-07-08 04:40:00,1.54968,1.54971,1.5492,1.5495,1032300003.0
2005-07-08 04:45:00,1.54947,1.54977,1.54932,1.5496,1252799998.0
2005-07-08 04:50:00,1.54958,1.54972,1.54918,1.54918,730299999.0
2005-07-08 04:55:00,1.54942,1.54965,1.54942,1.5496,733699997.0
2005-07-08 05:00:00,1.5493,1.54965,1.54905,1.54954,1481900011.0
2005-07-08 05:05:00,1.54961,1.54988,1.5494,1.54955,1527800001.0
2005-07-08 05:10:00,1.5496,1.54965,1.54939,1.54951,1130900000.0
2005-07-08 05:15:00,1.5495,1.54965,1.54936,1.54936,538800005.0
2005-07-08 05:20:00,1.54958,1.54965,1.54902,1.54963,1563100009.0
2005-07-08 05:25:00,1.54958,1.54967,1.54934,1.54959,853400009.0
2005-07-08 05:30:00,1.54966,1.54977,1.54904,1.54958,1250299996.0
2005-07-08 05:35:00,1.5496,1.54968,1.54938,1.54957,1023100003.0
2005-07-08 05:40:00,1.54957,1.54968,1.54941,1.54955,880500003.0
2005-07-08 05:45:00,1.54919,1.54968,1.54895,1.54918,1414399998.0
2005-07-08 05:50:00,1.54965,1.54987,1.5494,1.54965,1326899999.0
2005-07-08 05:55:00,1.5495,1.54975,1.5495,1.5496,1033200005.0
2005-07-08 06:00:00,1.54971,1.54983,1.54924,1.5496,1482100000.0
2005-07-08 06:05:00,1.54963,1.54983,1.54937,1.54976,1600800004.0
2005-07-08 06:10:00,1.54943,1.54995,1.5492,1.54978,1086200002.0
2005-07-08 06:15:00,1.54994,1.55026,1.54963,1.54988,1307899996.0
2005-07-08 06:20:00,1.55015,1.55015,1.54971,1.54997,1398299992.0
2005-07-08 06:25:00,1.54996,1.55048,1.54991,1.55005,1567899999.0
2005-07-08 06:30:00,1.55007,1.55015,1.54947,1.55008,1068500000.0
2005-07-08 06:35:00,1.54945,1.55015,1.54945,1.54998,1086400007.0
2005-07-08 06:40:00,1.54997,1.55005,1.54939,1.54995,1449400001.0
2005-07-08 06:45:00,1.54993,1.55005,1.54974,1.54974,921600005.0
2005-07-08 06:50:00,1.5494,1.5505,1.5494,1.5503,1243299989.0
2005-07-08 06:55:00,1.55047,1.55053,1.55022,1.55034,1494099997.0
2005-07-08 07:00:00,1.55026,1.55053,1.54994,1.5504,1222199999.0
2005-07-08 07:05:00,1.55026,1.55035,1.54986,1.54992,720000004.0
2005-07-08 07:10:00,1.54987,1.55045,1.54971,1.55036,1108200010.0
2005-07-08 07:15:00,1.5503,1.55045,1.54979,1.55005,1541799997.0
2005-07-08 07:20:00,1.54987,1.55008,1.54949,1.54949,940899998.0
2005-07-08 07:25:00,1.54944,1.54968,1.54932,1.54939,1460799997.0
2005-07-08 07:30:00,1.54944,1.54982,1.54944,1.54962,1014000002.0
2005-07-08 07:35:00,1.54955,1.54973,1.54923,1.54942,1021200000.0
2005-07-08 07:40:00,1.54924,1.54953,1.54901,1.5494,1470799996.0
2005-07-08 07:45:00,1.54945,1.54956,1.54886,1.54927,1550499998.0
2005-07-08 07:50:00,1.5493,1.54952,1.54911,1.54939,1058000002.0
2005-07-08 07:55:00,1.54932,1.54973,1.54932,1.54957,966600002.0
2005-07-08 08:00:00,1.54967,1.54967,1.54938,1.5495,1040700003.0
2005-07-08 08:05:00,1.54948,1.54961,1.549,1.5493,1660299996.0
2005-07-08 08:10:00,1.54888,1.54966,1.54888,1.5494,1450399993.0
2005-07-08 08:15:00,1.54953,1.5504,1.54943,1.5504,1217600003.0
2005-07-08 08:20:00,1.55046,1.55073,1.55025,1.5505,1102500011.0
2005-07-08 08:25:00,1.55046,1.5507,1.55018,1.55055,1078499991.0
2005-07-08 08:30:00,1.55062,1.55072,1.55041,1.55067,1155900001.0
2005-07-08 08:35:00,1.55062,1.55062,1.55023,1.55031,1060000000.0
2005-07-08 08:40:00,1.55022,1.55045,1.55018,1.55042,1034900004.0
2005-07-08 08:45:00,1.55036,1.55082,1.55007,1.55069,1605600000.0
2005-07-08 08:50:00,1.55082,1.55143,1.55063,1.55127,906400008.0
2005-07-08 08:55:00,1.5515,1.55161,1.5511,1.55123,1188300008.0
2005-07-08 09:00:00,1.55116,1.55125,1.55093,1.55118,1045300010.0
2005-07-08 09:05:00,1.55135,1.55178,1.55133,1.55159,1239799998.0
2005-07-08 09:10:00,1.55171,1.55229,1.55164,1.55213,1267299994.0
2005-07-08 09:15:00,1.55208,1.55212,1.55146,1.55158,950700000.0
2005-07-08 09:20:00,1.55148,1.55204,1.5513,1.55172,1623900006.0
2005-07-08 09:25:00,1.55144,1.5522,1.55143,1.55176,1027100000.0
2005-07-08 09:30:00,1.55177,1.55189,1.55153,1.55161,1277399996.0
2005-07-08 09:35:00,1.55175,1.55203,1.55149,1.55149,1218999998.0
2005-07-08 09:40:00,1.55144,1.55173,1.55114,1.55131,1569500002.0
2005-07-08 09:45:00,1.55116,1.55151,1.55103,1.55108,1222299994.0
2005-07-08 09:50:00,1.55108,1.55199,1.55091,1.55196,1338400006.0
2005-07-08 09:55:00,1.55178,1.55188,1.55147,1.55158,958800002.0
2005-07-08 10:00:00,1.5516,1.55186,1.55141,1.55178,1171000001.0
2005-07-08 10:05:00,1.55163,1.55206,1.55155,1.552,1392500006.0
2005-07-08 10:10:00,1.55195,1.55211,1.55167,1.55185,969899996.0
2005-07-08 10:15:00,1.55188,1.55195,1.55172,1.55193,1283800001.0
2005-07-08 10:20:00,1.55167,1.55198,1.55167,1.5519,1204000000.0
2005-07-08 10:25:00,1.55197,1.55204,1.55162,1.55177,1559600011.0
2005-07-08 10:30:00,1.5519,1.55208,1.55142,1.55186,1419500000.0
2005-07-08 10:35:00,1.55182,1.55204,1.55175,1.55189,1241300004.0
2005-07-08 10:40:00,1.55187,1.55215,1.55148,1.55204,1372699992.0
2005-07-08 10:45:00,1.55202,1.55212,1.55168,1.5518,1064800001.0
2005-07-08 10:50:00,1.5516,1.55209,1.55155,1.55194,1234200004.0
2005-07-08 10:55:00,1.55207,1.55287,1.55194,1.55264,1454599978.0
2005-07-08 11:00:00,1.55273,1.55318,1.55257,1.55299,1121200010.0
2005-07-08 11:05:00,1.55304,1.55323,1.55287,1.55323,1301200002.0
2005-07-08 11:10:00,1.55305,1.55329,1.55279,1.55295,1341900007.0
2005-07-08 11:15:00,1.55294,1.55313,1.5528,1.55305,1721800005.0
2005-07-08 11:20:00,1.55315,1.55339,1.55296,1.55321,1490299996.0
2005-07-08 11:25:00,1.55337,1.55337,1.55302,1.55318,1216200008.0
2005-07-08 11:30:00,1.55309,1.55339,1.55303,1.5532,1825200004.0
2005-07-08 11:35:00,1.55309,1.55323,1.55287,1.55291,1470600005.0
2005-07-08 11:40:00,1.55296,1.55311,1.5527,1.55295,1533900010.0
2005-07-08 11:45:00,1.55303,1.55326,1.55293,1.55302,1181300002.0
2005-07-08 11:50:00,1.55313,1.55336,1.5529,1.5529,1750499991.0
2005-07-08 11:55:00,1.55285,1.55356,1.55285,1.55334,1422400000.0
2005-07-08 12:00:00,1.55343,1.55345,1.55261,1.55324,1795500000.0
2005-07-08 12:05:00,1.55337,1.5534,1.55263,1.55323,1132500000.0
2005-07-08 12:10:00,1.55321,1.5534,1.55288,1.55338,1207899999.0
2005-07-08 12:15:00,1.55334,1.55361,1.55311,1.55343,1381900006.0
2005-07-08 12:20:00,1.55328,1.55349,1.55288,1.55307,1307900004.0
2005-07-08 12:25:00,1.55292,1.55302,1.55229,1.5524,1433900009.0
2005-07-08 12:30:00,1.55236,1.55241,1.55207,1.5523,1395199994.0
2005-07-08 12:35:00,1.55212,1.55256,1.55205,1.55229,1306799988.0
2005-07-08 12:40:00,1.55234,1.5526,1.55219,1.55248,1425500003.0
2005-07-08 12:45:00,1.55246,1.55261,1.55214,1.55233,1008200005.0
2005-07-08 12:50:00,1.55227,1.55245,1.55194,1.55242,1477400000.0
2005-07-08 12:55:00,1.55247,1.55253,1.55209,1.55223,1356399999.0
2005-07-08 13:00:00,1.55228,1.55252,1.55214,1.55231,1023600005.0
2005-07-08 13:05:00,1.55232,1.55249,1.55213,1.5523,1261500005.0
2005-07-08 13:10:00,1.55219,1.55246,1.55208,1.55223,1149900002.0
2005-07-08 13:15:00,1.55242,1.55271,1.5523,1.55243,1718700001.0
2005-07-08 13:20:00,1.55252,1.55268,1.55228,1.55252,1289900006.0
2005-07-08 13:25:00,1.55255,1.55271,1.55232,1.55261,1455000004.0
2005-07-08 13:30:00,1.55248,1.55269,1.55232,1.55269,1552700001.0
2005-07-08 13:35:00,1.55232,1.55278,1.5519,1.55263,1441100009.0
2005-07-08 13:40:00,1.5527,1.55297,1.5526,1.55269,1274799991.0
2005-07-08 13:45:00,1.55266,1.55295,1.55257,1.55268,1237100008.0
2005-07-08 13:50:00,1.5528,1.55282,1.55241,1.55263,1280800003.0
2005-07-08 13:55:00,1.55263,1.55271,1.55217,1.55236,1478099991.0
2005-07-08 14:00:00,1.55226,1.5528,1.55204,1.55267,1653300005.0
2005-07-08 14:05:00,1.55288,1.55297,1.55256,1.55271,1170699993.0
2005-07-08 14:10:00,1.55282,1.55295,1.55261,1.55278,1523500009.0
2005-07-08 14:15:00,1.55276,1.553,1.55255,1.55269,1166200014.0
2005-07-08 14:20:00,1.55271,1.55297,1.5525,1.55275,1811200008.0
2005-07-08 14:25:00,1.55277,1.553,1.5526,1.55277,1467199997.0
2005-07-08 14:30:00,1.55273,1.55299,1.55224,1.5524,1504700010.0
2005-07-08 14:35:00,1.5523,1.55265,1.55193,1.55204,1359200001.0
2005-07-08 14:40:00,1.5521,1.55284,1.55198,1.55225,1586600002.0
2005-07-08 14:45:00,1.55223,1.55271,1.55202,1.5526,1123099994.0
2005-07-08 14:50:00,1.55267,1.55295,1.55244,1.55258,1458800009.0
2005-07-08 14:55:00,1.55258,1.55302,1.55234,1.55285,1234100003.0
2005-07-08 15:00:00,1.55307,1.55328,1.55261,1.55266,1662100002.0
2005-07-08 15:05:00,1.55266,1.55286,1.55239,1.55266,1803300005.0
2005-07-08 15:10:00,1.55274,1.55283,1.55187,1.55187,1120200005.0
2005-07-08 15:15:00,1.55194,1.55215,1.55176,1.55215,1506400007.0
2005-07-08 15:20:00,1.55211,1.55251,1.5521,1.55251,1096600004.0
2005-07-08 15:25:00,1.5526,1.55267,1.5523,1.55257,1429400007.0
2005-07-08 15:30:00,1.55253,1.55286,1.55232,1.55248,1034300003.0
2005-07-08 15:35:00,1.5528,1.55288,1.55218,1.55238,1535100004.0
2005-07-08 15:40:00,1.55235,1.55266,1.55223,1.5524,1513099991.0
2005-07-08 15:45:00,1.55244,1.55308,1.55233,1.55308,1288900006.0
2005-07-08 15:50:00,1.55299,1.55324,1.5528,1.55305,1158799994.0
2005-07-08 15:55:00,1.5531,1.55324,1.55263,1.55318,1303000019.0
2005-07-08 16:00:00,1.55329,1.55349,1.55285,1.55336,1586700001.0
2005-07-08 16:05:00,1.55353,1.55365,1.55323,1.55323,1342600003.0
2005-07-08 16:10:00,1.5534,1.55348,1.55294,1.55331,1410200009.0
2005-07-08 16:15:00,1.55313,1.55358,1.55289,1.5534,1634800010.0
2005-07-08 16:20:00,1.55342,1.5535,1.55321,1.55328,1332700013.0
2005-07-08 16:25:00,1.55345,1.55367,1.5533,1.55345,1179100004.0
2005-07-08 16:30:00,1.55324,1.55369,1.55324,1.55362,905299998.0
2005-07-08 16:35:00,1.5535,1.55373,1.55346,1.55363,1405000004.0
2005-07-08 16:40:00,1.55355,1.55368,1.55326,1.55357,957399991.0
2005-07-08 16:45:00,1.55347,1.55366,1.5533,1.55359,1655600004.0
2005-07-08 16:50:00,1.55362,1.55373,1.5533,1.55345,1196599996.0
2005-07-08 16:55:00,1.55367,1.55383,1.55348,1.55366,1124999998.0
2005-07-08 17:00:00,1.5536,1.55381,1.55332,1.55351,1527900007.0
2005-07-08 17:05:00,1.55354,1.55374,1.55334,1.55353,1516600001.0
2005-07-08 17:10:00,1.55337,1.55371,1.55334,1.55353,1240600005.0
2005-07-08 17:15:00,1.55358,1.55385,1.55334,1.55357,1379899996.0
2005-07-08 17:20:00,1.55368,1.55376,1.55348,1.55365,1539600002.0
2005-07-08 17:25:00,1.55368,1.5539,1.55352,1.5539,1152199995.0
2005-07-08 17:30:00,1.55376,1.55389,1.55356,1.5536,1439100001.0
2005-07-08 17:35:00,1.55366,1.55385,1.5535,1.55372,1419300012.0
2005-07-08 17:40:00,1.55362,1.55388,1.55344,1.55383,1439500018.0
2005-07-08 17:45:00,1.55376,1.55388,1.55317,1.55359,1943200015.0
2005-07-08 17:50:00,1.5536,1.55399,1.55354,1.55373,1432800001.0
2005-07-08 17:55:00,1.55387,1.55389,1.55355,1.55367,820600008.0
2005-07-08 18:00:00,1.55377,1.5539,1.55358,1.5539,3397300013.0
2005-07-08 18:05:00,1.5539,1.55445,1.5539,1.55445,7587500030.0
2005-07-08 18:10:00,1.5545,1.5549,1.55442,1.5549,6736800018.0
2005-07-08 18:15:00,1.55467,1.55484,1.55431,1.5546,7120200018.0
2005-07-08 18:20:00,1.55458,1.5547,1.5543,1.5547,6474700032.0
2005-07-08 18:25:00,1.5547,1.5547,1.55425,1.5546,5968600026.0
2005-07-08 18:30:00,1.55445,1.5547,1.55437,1.5547,5573900005.0
2005-07-08 18:35:00,1.55452,1.55465,1.55418,1.55438,8471600013.0
2005-07-08 18:40:00,1.5542,1.55459,1.5542,1.55431,3756200015.0
2005-07-08 18:45:00,1.55443,1.55449,1.55414,1.55426,3077799999.0
2005-07-08 18:50:00,1.55417,1.55448,1.55408,1.55438,5267400004.0
2005-07-08 18:55:00,1.55442,1.5549,1.55428,1.55474,6569700014.0
2005-07-08 19:00:00,1.5547,1.55488,1.5544,1.55458,2398000010.0
2005-07-08 19:05:00,1.55466,1.55476,1.5541,1.55448,6854799994.0
2005-07-08 19:10:00,1.55438,1.55484,1.55437,1.55482,4406800010.0
2005-07-08 19:15:00,1.55477,1.55524,1.55462,1.55523,4369000000.0
2005-07-08 19:20:00,1.55525,1.55525,1.5548,1.55514,4071000008.0
2005-07-08 19:25:00,1.55507,1.5554,1.55484,1.55515,4164800009.0
2005-07-08 19:30:00,1.5552,1.55568,1.5552,1.55542,6256799993.0
2005-07-08 19:35:00,1.5554,1.55563,1.55524,1.55528,4059599991.0
2005-07-08 19:40:00,1.55531,1.55544,1.5549,1.55492,3032700013.0
2005-07-08 19:45:00,1.55498,1.55518,1.55478,1.55503,2999500014.0
2005-07-08 19:50:00,1.55512,1.55539,1.55501,1.5552,2209300007.0
2005-07-08 19:55:00,1.55525,1.55535,1.5548,1.55517,6348800005.0
2005-07-08 20:00:00,1.55523,1.55533,1.55471,1.55514,2313100017.0
2005-07-08 20:05:00,1.55521,1.55534,1.55503,1.55519,2915000003.0
2005-07-08 20:10:00,1.55498,1.55537,1.55483,1.55527,3245600011.0
2005-07-08 20:15:00,1.5553,1.5554,1.55512,1.5554,2482700008.0
2005-07-08 20:20:00,1.5552,1.55527,1.55441,1.555,4035800017.0
2005-07-08 20:25:00,1.55511,1.5555,1.55496,1.55497,5069600013.0
2005-07-08 20:30:00,1.5555,1.5555,1.55487,1.55489,2608400014.0
2005-07-08 20:35:00,1.55487,1.55505,1.55464,1.55465,5390100022.0
2005-07-08 20:40:00,1.55484,1.55513,1.5546,1.55495,4523999994.0
2005-07-08 20:45:00,1.55508,1.55525,1.55487,1.55506,4299099999.0
2005-07-08 20:50:00,1.55508,1.55527,1.55481,1.55509,5974200005.0
2005-07-08 20:55:00,1.55507,1.5552,1.5545,1.5547,7188400049.0
2005-07-08 21:00:00,1.5547,1.55475,1.5543,1.55442,6309700045.0
2005-07-08 21:05:00,1.55457,1.55472,1.55436,1.55447,2593399991.0
2005-07-08 21:10:00,1.55457,1.55465,1.55411,1.55459,3900300007.0
2005-07-08 21:15:00,1.55465,1.55465,1.55409,1.55424,3903500011.0
2005-07-08 21:20:00,1.5545,1.5545,1.55378,1.55412,5379800009.0
2005-07-08 21:25:00,1.55439,1.55439,1.55387,1.55408,3599100013.0
2005-07-08 21:30:00,1.55417,1.55427,1.55372,1.55386,4834400023.0
2005-07-08 21:35:00,1.5542,1.55437,1.55371,1.5543,1918799998.0
2005-07-08 21:40:00,1.55416,1.55451,1.55404,1.55447,4253800001.0
2005-07-08 21:45:00,1.55448,1.55456,1.5539,1.55438,4493200024.0
2005-07-08 21:50:00,1.55442,1.55469,1.55401,1.55457,2986500002.0
2005-07-08 21:55:00,1.55467,1.55468,1.55437,1.5545,3460100006.0
2005-07-08 22:00:00,1.5545,1.55469,1.5543,1.55463,3321200006.0
2005-07-08 22:05:00,1.55465,1.55477,1.55438,1.55464,2086199982.0
2005-07-08 22:10:00,1.55482,1.55524,1.55478,1.55515,1696299991.0
2005-07-08 22:15:00,1.55491,1.55509,1.55424,1.55447,1611800004.0
2005-07-08 22:20:00,1.55475,1.55491,1.55449,1.55456,2043800009.0
2005-07-08 22:25:00,1.55467,1.55489,1.5545,1.55473,3021200006.0
2005-07-08 22:30:00,1.55469,1.55493,1.55432,1.55445,2197200010.0
2005-07-08 22:35:00,1.55456,1.5547,1.55401,1.55426,2198600003.0
2005-07-08 22:40:00,1.55432,1.55475,1.55388,1.55459,2914999995.0
2005-07-08 22:45:00,1.55456,1.55511,1.55418,1.55428,1922800008.0
2005-07-08 22:50:00,1.5544,1.55471,1.55392,1.55407,2101600003.0
2005-07-08 22:55:00,1.55445,1.5548,1.55399,1.55425,1772200005.0
2005-07-10 23:00:00,1.55417,1.5548,1.55412,1.5546,1776499998.0
2005-07-10 23:05:00,1.55471,1.55494,1.55429,1.55456,1459200006.0
2005-07-10 23:10:00,1.55477,1.55492,1.55435,1.55473,1475500006.0
2005-07-10 23:15:00,1.55465,1.55494,1.55438,1.55489,2034700001.0
2005-07-10 23:20:00,1.55497,1.55516,1.55447,1.55498,1381400010.0
2005-07-10 23:25:00,1.55482,1.5552,1.55462,1.55482,1398500008.0
2005-07-10 23:30:00,1.5547,1.55493,1.55429,1.55473,1652000020.0
2005-07-10 23:35:00,1.55449,1.55481,1.55438,1.55459,1798100008.0
2005-07-10 23:40:00,1.55462,1.55488,1.55438,1.55455,1639299997.0
2005-07-10 23:45:00,1.55465,1.55507,1.55428,1.55441,1556600002.0
2005-07-10 23:50:00,1.5545,1.55485,1.55433,1.55478,1580100010.0
2005-07-10 23:55:00,1.55474,1.55506,1.55444,1.55453,1564400000.0
2005-07-11 00:00:00,1.5542,1.55499,1.55418,1.55465,1557400003.0
2005-07-11 00:05:00,1.55475,1.55491,1.55458,1.55476,1140100002.0
2005-07-11 00:10:00,1.55483,1.55508,1.55466,1.55484,1223699999.0
2005-07-11 00:15:00,1.5549,1.55498,1.55424,1.55458,1828400007.0
2005-07-11 00:20:00,1.55495,1.55497,1.55429,1.55464,1456599994.0
2005-07-11 00:25:00,1.55482,1.55508,1.55458,1.55493,1959600004.0
2005-07-11 00:30:00,1.55515,1.55559,1.55476,1.55507,1573800006.0
2005-07-11 00:35:00,1.55551,1.55551,1.55492,1.55511,1039200002.0
2005-07-11 00:40:00,1.55509,1.55537,1.55487,1.55502,1369100001.0
2005-07-11 00:45:00,1.5551,1.55528,1.55474,1.55495,1587500003.0
2005-07-11 00:50:00,1.55498,1.55515,1.55458,1.55502,1805400006.0
2005-07-11 00:55:00,1.55468,1.55551,1.55461,1.55503,1496200010.0
2005-07-11 01:00:00,1.5551,1.55515,1.55472,1.55506,1722000010.0
2005-07-11 01:05:00,1.55501,1.55518,1.55482,1.55503,1392100013.0
2005-07-11 01:10:00,1.55508,1.55524,1.55479,1.55503,1626400006.0
2005-07-11 01:15:00,1.55508,1.55528,1.55457,1.5551,1912899997.0
2005-07-11 01:20:00,1.55519,1.55538,1.55479,1.55517,1336000004.0
2005-07-11 01:25:00,1.55525,1.55558,1.55505,1.55527,1187500004.0
2005-07-11 01:30:00,1.55505,1.55555,1.55505,1.55555,1335100005.0
2005-07-11 01:35:00,1.55526,1.55555,1.55498,1.55529,1359499999.0
2005-07-11 01:40:00,1.55525,1.55545,1.55506,1.5554,935200009.0
2005-07-11 01:45:00,1.55526,1.55554,1.55492,1.55516,1288500003.0
2005-07-11 01:50:00,1.55545,1.55548,1.55484,1.55529,1112699998.0
2005-07-11 01:55:00,1.5554,1.55545,1.5549,1.55533,1297999998.0
2005-07-11 02:00:00,1.55548,1.55556,1.55495,1.55526,1657600006.0
2005-07-11 02:05:00,1.55525,1.55546,1.555,1.55518,1155299997.0
2005-07-11 02:10:00,1.55522,1.55532,1.55492,1.55532,1087399990.0
2005-07-11 02:15:00,1.55523,1.55548,1.55512,1.55546,652900000.0
2005-07-11 02:20:00,1.5553,1.55548,1.5551,1.55532,1400799998.0
2005-07-11 02:25:00,1.55529,1.55545,1.55475,1.55527,1327500008.0
2005-07-11 02:30:00,1.55525,1.55551,1.55492,1.55529,1088499996.0
2005-07-11 02:35:00,1.55552,1.55559,1.55517,1.55552,1077500006.0
2005-07-11 02:40:00,1.5555,1.55558,1.55473,1.55512,1708799999.0
2005-07-11 02:45:00,1.55537,1.55549,1.55479,1.55505,1292200003.0
2005-07-11 02:50:00,1.55532,1.55564,1.55478,1.55564,971199993.0
2005-07-11 02:55:00,1.55542,1.5556,1.55524,1.55537,1076999999.0
2005-07-11 03:00:00,1.55531,1.55545,1.55484,1.55496,1245599998.0
2005-07-11 03:05:00,1.5553,1.55557,1.55515,1.55515,823800012.0
2005-07-11 03:10:00,1.55532,1.55539,1.55509,1.5553,1089599995.0
2005-07-11 03:15:00,1.55528,1.55537,1.55502,1.55528,988600011.0
2005-07-11 03:20:00,1.55516,1.55535,1.55513,1.55535,788100003.0
2005-07-11 03:25:00,1.5552,1.55549,1.55514,1.55533,506799999.0
2005-07-11 03:30:00,1.55538,1.55553,1.5549,1.55553,912200000.0
2005-07-11 03:35:00,1.55545,1.55552,1.55522,1.55541,1020600010.0
2005-07-11 03:40:00,1.55541,1.55552,1.55516,1.55545,1150999997.0
2005-07-11 03:45:00,1.55545,1.55568,1.55523,1.55533,1142199995.0
2005-07-11 03:50:00,1.5554,1.55562,1.55531,1.55543,1336900006.0
2005-07-11 03:55:00,1.55546,1.55558,1.5549,1.5555,1091800003.0
2005-07-11 04:00:00,1.55555,1.55561,1.55489,1.55535,869900000.0
2005-07-11 04:05:00,1.55526,1.55549,1.55511,1.55533,1110000007.0
2005-07-11 04:10:00,1.5554,1.55545,1.55485,1.5551,1132400000.0
2005-07-11 04:15:00,1.55514,1.55538,1.55498,1.55515,1316499988.0
2005-07-11 04:20:00,1.55511,1.55523,1.5546,1.55474,1239500004.0
2005-07-11 04:25:00,1.55482,1.55514,1.55466,1.55514,1344999988.0
2005-07-11 04:30:00,1.55504,1.55549,1.55504,1.55542,943299995.0
2005-07-11 04:35:00,1.5554,1.5555,1.55481,1.55534,925599999.0
2005-07-11 04:40:00,1.55541,1.55555,1.5552,1.5554,949000007.0
2005-07-11 04:45:00,1.55511,1.55624,1.55492,1.55619,1339699994.0
2005-07-11 04:50:00,1.55609,1.55684,1.55596,1.55672,889200000.0
2005-07-11 04:55:00,1.55676,1.55702,1.55667,1.55693,1267700010.0
2005-07-11 05:00:00,1.5569,1.557,1.55669,1.55672,1322300000.0
2005-07-11 05:05:00,1.55693,1.55708,1.55669,1.55678,1096100005.0
2005-07-11 05:10:00,1.55672,1.55678,1.5565,1.5566,1184400006.0
2005-07-11 05:15:00,1.55665,1.55676,1.55618,1.55663,1108000010.0
2005-07-11 05:20:00,1.55658,1.55678,1.5564,1.55665,1011499999.0
2005-07-11 05:25:00,1.55657,1.55676,1.55609,1.55671,1125200005.0
2005-07-11 05:30:00,1.55663,1.55681,1.55625,1.55653,1230099991.0
2005-07-11 05:35:00,1.55645,1.55662,1.55617,1.55647,1216200006.0
2005-07-11 05:40:00,1.55647,1.55661,1.55624,1.55657,1188400004.0
2005-07-11 05:45:00,1.55654,1.5567,1.55577,1.55642,1721900000.0
2005-07-11 05:50:00,1.55657,1.55676,1.55632,1.55633,1968600014.0
2005-07-11 05:55:00,1.55667,1.5569,1.55652,1.55669,973300003.0
2005-07-11 06:00:00,1.5568,1.55685,1.55635,1.55653,1377799992.0
2005-07-11 06:05:00,1.55646,1.55665,1.55575,1.55657,1556600004.0
2005-07-11 06:10:00,1.5565,1.55664,1.556,1.55643,894700003.0
2005-07-11 06:15:00,1.55644,1.55655,1.55619,1.55632,885399998.0
2005-07-11 06:20:00,1.55652,1.5566,1.55616,1.55644,1309800008.0
2005-07-11 06:25:00,1.55637,1.55658,1.55621,1.55649,1307499997.0
2005-07-11 06:30:00,1.55626,1.55648,1.55596,1.55609,1109800006.0
2005-07-11 06:35:00,1.55637,1.5567,1.55626,1.55646,1003299995.0
2005-07-11 06:40:00,1.55649,1.55683,1.55638,1.55648,1287500004.0
2005-07-11 06:45:00,1.55649,1.5569,1.55645,1.55681,1045899997.0
2005-07-11 06:50:00,1.55658,1.55694,1.55657,1.55678,1246700003.0
2005-07-11 06:55:00,1.55669,1.55681,1.55626,1.55644,1492900004.0
2005-07-11 07:00:00,1.55644,1.55655,1.55605,1.55616,1482200001.0
2005-07-11 07:05:00,1.5562,1.55638,1.55582,1.55582,1666800004.0
2005-07-11 07:10:00,1.55596,1.55628,1.55575,1.55603,1153500002.0
2005-07-11 07:15:00,1.55608,1.55612,1.55546,1.55574,1489300013.0
2005-07-11 07:20:00,1.55566,1.55587,1.55538,1.55538,1335000004.0
2005-07-11 07:25:00,1.55538,1.55556,1.55514,1.55525,1072799999.0
2005-07-11 07:30:00,1.55519,1.55542,1.55511,1.55518,1135700004.0
2005-07-11 07:35:00,1.55518,1.55568,1.55518,1.55552,758400004.0
2005-07-11 07:40:00,1.55559,1.55586,1.5553,1.55556,1213899998.0
2005-07-11 07:45:00,1.55568,1.55585,1.55555,1.55566,1230300001.0
2005-07-11 07:50:00,1.55565,1.55577,1.55531,1.55555,1510800001.0
2005-07-11 07:55:00,1.55541,1.5557,1.55518,1.55537,1325200004.0
2005-07-11 08:00:00,1.5555,1.55561,1.55511,1.55544,1526699997.0
2005-07-11 08:05:00,1.55545,1.55551,1.55503,1.55522,1213699999.0
2005-07-11 08:10:00,1.55481,1.55551,1.55481,1.55535,1331400002.0
2005-07-11 08:15:00,1.55548,1.55553,1.55515,1.55545,594700002.0
2005-07-11 08:20:00,1.55543,1.55602,1.55531,1.55558,1311100005.0
2005-07-11 08:25:00,1.55556,1.55592,1.55552,1.55578,1114500003.0
2005-07-11 08:30:00,1.55584,1.55603,1.55562,1.55603,1371199998.0
2005-07-11 08:35:00,1.55587,1.55602,1.55571,1.55584,881199999.0
2005-07-11 08:40:00,1.5557,1.55583,1.5552,1.55581,1593799993.0
2005-07-11 08:45:00,1.55572,1.55612,1.55544,1.55594,1551500007.0
2005-07-11 08:50:00,1.55613,1.55619,1.55553,1.55553,1159299994.0
2005-07-11 08:55:00,1.55562,1.55591,1.55546,1.55583,1081800008.0
2005-07-11 09:00:00,1.55581,1.55594,1.55562,1.55578,1234000009.0
2005-07-11 09:05:00,1.55579,1.55579,1.55488,1.55495,953500000.0
2005-07-11 09:10:00,1.55493,1.55532,1.55485,1.55513,1275299998.0
2005-07-11 09:15:00,1.55503,1.55525,1.55497,1.55516,869100009.0
2005-07-11 09:20:00,1.55515,1.55531,1.55495,1.55505,1277500008.0
2005-07-11 09:25:00,1.55478,1.55517,1.55456,1.55501,1525199996.0
2005-07-11 09:30:00,1.55512,1.55515,1.55467,1.55467,1090199987.0
2005-07-11 09:35:00,1.55473,1.55502,1.55469,1.55479,1479900000.0
2005-07-11 09:40:00,1.55477,1.555,1.55426,1.55441,1495100009.0
2005-07-11 09:45:00,1.55433,1.55463,1.55427,1.5545,1216800010.0
2005-07-11 09:50:00,1.55455,1.55464,1.55431,1.55443,1223200008.0
2005-07-11 09:55:00,1.5545,1.55465,1.55425,1.55445,1200700006.0
2005-07-11 10:00:00,1.5546,1.55482,1.55444,1.55476,1254600000.0
2005-07-11 10:05:00,1.55466,1.5549,1.55443,1.55471,1523999993.0
2005-07-11 10:10:00,1.55475,1.55495,1.55459,1.55495,1405300006.0
2005-07-11 10:15:00,1.55486,1.55503,1.55476,1.55495,1398000004.0
2005-07-11 10:20:00,1.55472,1.55495,1.55467,1.55481,846500002.0
2005-07-11 10:25:00,1.5549,1.55507,1.55462,1.55498,1246199997.0
2005-07-11 10:30:00,1.555,1.55532,1.55461,1.55485,1151899994.0
2005-07-11 10:35:00,1.55517,1.55533,1.5549,1.55502,1313899987.0
2005-07-11 10:40:00,1.5548,1.55533,1.5548,1.55522,1907200013.0
2005-07-11 10:45:00,1.55516,1.55555,1.55513,1.55541,1230099999.0
2005-07-11 10:50:00,1.55527,1.55546,1.55506,1.55524,1598800002.0
2005-07-11 10:55:00,1.55523,1.55543,1.55506,1.55506,1584000002.0
2005-07-11 11:00:00,1.55531,1.55535,1.55492,1.55533,1370299997.0
2005-07-11 11:05:00,1.55528,1.55535,1.55502,1.55527,1362199995.0
2005-07-11 11:10:00,1.55512,1.55537,1.55505,1.55529,1230599996.0
2005-07-11 11:15:00,1.55534,1.55584,1.55528,1.55582,1575700010.0
2005-07-11 11:20:00,1.55578,1.5561,1.55561,1.55576,1514500000.0
2005-07-11 11:25:00,1.55591,1.556,1.55568,1.55568,1482100007.0
2005-07-11 11:30:00,1.55583,1.55591,1.55539,1.5556,1450800010.0
2005-07-11 11:35:00,1.55558,1.55575,1.55543,1.5557,1598400001.0
2005-07-11 11:40:00,1.55563,1.55576,1.55545,1.5556,1682500012.0
2005-07-11 11:45:00,1.5555,1.55566,1.55518,1.55535,1514500002.0
2005-07-11 11:50:00,1.5554,1.55545,1.55477,1.55511,1515000008.0
2005-07-11 11:55:00,1.55505,1.55578,1.55505,1.5557,1622500003.0
2005-07-11 12:00:00,1.55578,1.55585,1.55546,1.55564,1471499997.0
2005-07-11 12:05:00,1.55553,1.55565,1.55525,1.55538,1328600005.0
2005-07-11 12:10:00,1.55543,1.55553,1.55516,1.55553,1493600001.0
2005-07-11 12:15:00,1.55553,1.55567,1.55533,1.55545,1443399999.0
2005-07-11 12:20:00,1.55562,1.55583,1.55552,1.55576,901700002.0
2005-07-11 12:25:00,1.55572,1.55583,1.5555,1.55565,1422400013.0
2005-07-11 12:30:00,1.55553,1.55573,1.55497,1.55505,1597799998.0
2005-07-11 12:35:00,1.55558,1.55567,1.55515,1.55561,1219800018.0
2005-07-11 12:40:00,1.55552,1.55601,1.55547,1.55567,1368800000.0
2005-07-11 12:45:00,1.55575,1.55602,1.55569,1.55599,1347800006.0
2005-07-11 12:50:00,1.55585,1.55612,1.5556,1.556,1545799997.0
2005-07-11 12:55:00,1.55585,1.55593,1.55543,1.55545,1310100007.0
2005-07-11 13:00:00,1.55542,1.55561,1.55522,1.55541,1145499996.0
2005-07-11 13:05:00,1.55548,1.55562,1.55505,1.55556,1271500009.0
2005-07-11 13:10:00,1.55533,1.55562,1.55472,1.55511,1481200005.0
2005-07-11 13:15:00,1.5554,1.55561,1.55488,1.55488,1543200012.0
2005-07-11 13:20:00,1.55542,1.55555,1.55524,1.55555,1297600007.0
2005-07-11 13:25:00,1.5553,1.55558,1.55486,1.55542,1247099996.0
2005-07-11 13:30:00,1.55549,1.55555,1.55515,1.55538,1481300007.0
2005-07-11 13:35:00,1.55518,1.55553,1.55498,1.55531,1239600010.0
2005-07-11 13:40:00,1.5555,1.55563,1.55525,1.55557,1205900000.0
2005-07-11 13:45:00,1.55551,1.5558,1.55531,1.55566,1572900005.0
2005-07-11 13:50:00,1.55568,1.55578,1.55541,1.55561,1283800012.0
2005-07-11 13:55:00,1.55564,1.55564,1.55533,1.55557,1430500007.0
2005-07-11 14:00:00,1.55553,1.55563,1.5551,1.5554,1430200003.0
2005-07-11 14:05:00,1.55546,1.55559,1.55525,1.55529,1770199991.0
2005-07-11 14:10:00,1.55541,1.55547,1.55505,1.55528,1432999995.0
2005-07-11 14:15:00,1.55527,1.55571,1.555,1.55559,1415699989.0
2005-07-11 14:20:00,1.55563,1.55595,1.55549,1.55565,1649899997.0
2005-07-11 14:25:00,1.55575,1.55582,1.55541,1.55574,1260600001.0
2005-07-11 14:30:00,1.55583,1.55595,1.55563,1.55574,1264200005.0
2005-07-11 14:35:00,1.55583,1.55598,1.5556,1.55562,1439700001.0
2005-07-11 14:40:00,1.55553,1.55583,1.55538,1.55554,1262899998.0
2005-07-11 14:45:00,1.55552,1.5557,1.55511,1.55544,1377000009.0
2005-07-11 14:50:00,1.55536,1.55554,1.5552,1.5554,1325299994.0
2005-07-11 14:55:00,1.55544,1.55549,1.55521,1.55534,1735000002.0
2005-07-11 15:00:00,1.55537,1.55548,1.55515,1.55532,1380900000.0
2005-07-11 15:05:00,1.55525,1.55552,1.5551,1.55548,1493999998.0
2005-07-11 15:10:00,1.5554,1.55548,1.55502,1.55508,1168500005.0
2005-07-11 15:15:00,1.5552,1.55535,1.55499,1.55519,1170700006.0
2005-07-11 15:20:00,1.55529,1.55532,1.55485,1.55518,1181200002.0
2005-07-11 15:25:00,1.55514,1.55523,1.55489,1.55505,1515500000.0
2005-07-11 15:30:00,1.55505,1.55512,1.55473,1.5549,1215300004.0
2005-07-11 15:35:00,1.55503,1.55514,1.55472,1.55501,1105799999.0
2005-07-11 15:40:00,1.55483,1.55514,1.55477,1.55511,1283700003.0
2005-07-11 15:45:00,1.55503,1.55538,1.55495,1.55528,1411900000.0
2005-07-11 15:50:00,1.55528,1.55555,1.55518,1.55534,1230100014.0
2005-07-11 15:55:00,1.55523,1.55555,1.55512,1.55541,1412200011.0
2005-07-11 16:00:00,1.55534,1.55552,1.55505,1.55529,1244099993.0
2005-07-11 16:05:00,1.55533,1.55537,1.55481,1.55481,1135900010.0
2005-07-11 16:10:00,1.55492,1.55503,1.55442,1.55492,1455099997.0
2005-07-11 16:15:00,1.55474,1.55511,1.55452,1.55502,1569400001.0
2005-07-11 16:20:00,1.55503,1.55521,1.55483,1.5551,1490900014.0
2005-07-11 16:25:00,1.55501,1.55513,1.55472,1.55493,1044100000.0
2005-07-11 16:30:00,1.55479,1.55513,1.55459,1.55497,1713600002.0
2005-07-11 16:35:00,1.55485,1.55497,1.55447,1.55447,1148699994.0
2005-07-11 16:40:00,1.55446,1.55451,1.55384,1.55415,1404500004.0
2005-07-11 16:45:00,1.55411,1.55469,1.55405,1.55457,832399996.0
2005-07-11 16:50:00,1.55449,1.55458,1.55413,1.55436,1628200009.0
2005-07-11 16:55:00,1.55446,1.55461,1.55419,1.55438,1204700001.0
2005-07-11 17:00:00,1.55436,1.55484,1.5542,1.55421,1535100009.0
2005-07-11 17:05:00,1.5544,1.55452,1.55382,1.55389,1461200004.0
2005-07-11 17:10:00,1.554,1.55414,1.55376,1.55394,1360599998.0
2005-07-11 17:15:00,1.55394,1.55402,1.55365,1.55384,1551999998.0
2005-07-11 17:20:00,1.55383,1.55391,1.55345,1.55353,1683099993.0
2005-07-11 17:25:00,1.55378,1.55412,1.55365,1.55396,1187300004.0
2005-07-11 17:30:00,1.55385,1.55395,1.55346,1.55376,1233300007.0
2005-07-11 17:35:00,1.55331,1.55387,1.55302,1.55387,1210299991.0
2005-07-11 17:40:00,1.5537,1.554,1.55334,1.55362,1280200002.0
2005-07-11 17:45:00,1.55359,1.55443,1.55358,1.55429,1475799997.0
2005-07-11 17:50:00,1.5542,1.55458,1.55405,1.55455,1387200002.0
2005-07-11 17:55:00,1.55468,1.55486,1.55437,1.55464,867400004.0
2005-07-11 18:00:00,1.5545,1.55465,1.5541,1.5543,7134000028.0
2005-07-11 18:05:00,1.5543,1.5543,1.5539,1.55406,8748000035.0
2005-07-11 18:10:00,1.5543,1.5543,1.5539,1.5543,7366500021.0
2005-07-11 18:15:00,1.55417,1.55436,1.55379,1.5543,5903999988.0
2005-07-11 18:20:00,1.55428,1.55453,1.55421,1.5545,5784899983.0
2005-07-11 18:25:00,1.5547,1.5547,1.55437,1.55451,6317399988.0
2005-07-11 18:30:00,1.55429,1.5547,1.55429,1.5545,7115700010.0
2005-07-11 18:35:00,1.55456,1.55482,1.5543,1.55475,8511500014.0
2005-07-11 18:40:00,1.5549,1.55502,1.55438,1.55457,4852500012.0
2005-07-11 18:45:00,1.55457,1.55468,1.55429,1.55449,2538499996.0
2005-07-11 18:50:00,1.55441,1.55477,1.55435,1.55459,5617500007.0
2005-07-11 18:55:00,1.55479,1.55488,1.55439,1.55459,5691100014.0
2005-07-11 19:00:00,1.55458,1.55491,1.55433,1.55478,2689299997.0
2005-07-11 19:05:00,1.55485,1.55491,1.55414,1.55447,6868099982.0
2005-07-11 19:10:00,1.55448,1.55475,1.5541,1.55475,3565200005.0
2005-07-11 19:15:00,1.55475,1.55497,1.5547,1.55485,4098100007.0
2005-07-11 19:20:00,1.55485,1.55493,1.5546,1.55479,3964900024.0
2005-07-11 19:25:00,1.55456,1.55486,1.55444,1.55462,4173000003.0
2005-07-11 19:30:00,1.5547,1.5549,1.55437,1.5545,6667000039.0
2005-07-11 19:35:00,1.55445,1.55465,1.55392,1.55404,3748100012.0
2005-07-11 19:40:00,1.55406,1.55427,1.554,1.5541,3157100008.0
2005-07-11 19:45:00,1.55408,1.55433,1.55401,1.55428,3135300017.0
2005-07-11 19:50:00,1.55408,1.5543,1.55354,1.55411,2076600001.0
2005-07-11 19:55:00,1.5538,1.55435,1.55306,1.55408,6024400018.0
2005-07-11 20:00:00,1.55423,1.55431,1.55399,1.55423,2232500003.0
2005-07-11 20:05:00,1.5541,1.55424,1.55403,1.55403,2861000000.0
2005-07-11 20:10:00,1.55409,1.5542,1.55346,1.55377,3914599984.0
2005-07-11 20:15:00,1.5541,1.55418,1.55395,1.5541,3804399995.0
2005-07-11 20:20:00,1.5543,1.5545,1.55401,1.55413,3703499982.0
2005-07-11 20:25:00,1.5542,1.55433,1.55394,1.55413,4814999993.0
2005-07-11 20:30:00,1.5543,1.5543,1.55383,1.55389,2089200007.0
2005-07-11 20:35:00,1.55391,1.55415,1.55373,1.55379,4565399997.0
2005-07-11 20:40:00,1.55402,1.55413,1.55371,1.55393,4535200004.0
2005-07-11 20:45:00,1.55376,1.55401,1.55367,1.55388,4205799989.0
2005-07-11 20:50:00,1.55397,1.55411,1.55375,1.55386,6377200003.0
2005-07-11 20:55:00,1.55388,1.5543,1.55384,1.5541,3695200027.0
2005-07-11 21:00:00,1.5543,1.55443,1.5541,1.55417,6186800029.0
2005-07-11 21:05:00,1.55433,1.55452,1.554,1.55406,3055800002.0
2005-07-11 21:10:00,1.5542,1.55433,1.55402,1.55416,3670399996.0
2005-07-11 21:15:00,1.55423,1.55442,1.55401,1.55407,4374700008.0
2005-07-11 21:20:00,1.5545,1.5545,1.554,1.5542,7391300010.0
2005-07-11 21:25:00,1.5541,1.55443,1.55388,1.55422,3940499997.0
2005-07-11 21:30:00,1.55403,1.55442,1.55364,1.55421,4633399994.0
2005-07-11 21:35:00,1.55419,1.55442,1.55401,1.55408,2334400002.0
2005-07-11 21:40:00,1.55409,1.55425,1.55392,1.55408,3969899984.0
2005-07-11 21:45:00,1.55406,1.55413,1.55375,1.55376,4310900015.0
2005-07-11 21:50:00,1.55379,1.55399,1.5537,1.55381,3103000017.0
2005-07-11 21:55:00,1.5534,1.55401,1.55318,1.5539,3340400015.0
2005-07-11 22:00:00,1.55378,1.55401,1.55363,1.55387,3163200020.0
2005-07-11 22:05:00,1.55375,1.55394,1.55318,1.55362,2062699999.0
2005-07-11 22:10:00,1.55375,1.55385,1.55351,1.55371,1987300002.0
2005-07-11 22:15:00,1.55347,1.554,1.55331,1.55371,1884900003.0
2005-07-11 22:20:00,1.55363,1.55397,1.55363,1.55383,1860200003.0
2005-07-11 22:25:00,1.55392,1.55401,1.55363,1.5539,3315500012.0
2005-07-11 22:30:00,1.55322,1.5541,1.55309,1.554,1756100000.0
2005-07-11 22:35:00,1.55402,1.55402,1.55314,1.55367,2726900007.0
2005-07-11 22:40:00,1.55332,1.55397,1.55312,1.55353,3754400022.0
2005-07-11 22:45:00,1.55377,1.55395,1.5535,1.5537,1480500004.0
2005-07-11 22:50:00,1.55377,1.5539,1.55305,1.55374,1853300000.0
2005-07-11 22:55:00,1.55369,1.55393,1.55332,1.55332,1144999997.0
2005-07-11 23:00:00,1.55312,1.55386,1.55312,1.55368,1452899999.0
2005-07-11 23:05:00,1.55365,1.55377,1.55315,1.55352,1587600002.0
2005-07-11 23:10:00,1.55362,1.55374,1.5533,1.55351,1540500003.0
2005-07-11 23:15:00,1.55332,1.55371,1.55314,1.55348,1942500000.0
2005-07-11 23:20:00,1.55385,1.55388,1.55305,1.55306,854800002.0
2005-07-11 23:25:00,1.55377,1.55385,1.5535,1.55357,648600001.0
2005-07-11 23:30:00,1.55369,1.5538,1.5533,1.5537,1514400007.0
2005-07-11 23:35:00,1.5536,1.55395,1.55319,1.5539,864199996.0
2005-07-11 23:40:00,1.55358,1.55395,1.55328,1.5535,1492400006.0
2005-07-11 23:45:00,1.55368,1.55377,1.55295,1.55352,601799999.0
2005-07-11 23:50:00,1.55366,1.55395,1.55285,1.55285,1124899997.0
2005-07-11 23:55:00,1.5539,1.55398,1.55301,1.55388,831800007.0
2005-07-12 00:00:00,1.55325,1.55395,1.55271,1.5538,1234900002.0
2005-07-12 00:05:00,1.5538,1.554,1.55332,1.55397,1273700002.0
2005-07-12 00:10:00,1.55387,1.55418,1.55377,1.55412,953499996.0
2005-07-12 00:15:00,1.554,1.55428,1.5539,1.55428,881300003.0
2005-07-12 00:20:00,1.55437,1.55457,1.55416,1.55432,1275000012.0
2005-07-12 00:25:00,1.5543,1.55462,1.55418,1.55434,1037100000.0
2005-07-12 00:30:00,1.55435,1.55439,1.55414,1.55421,1043099994.0
2005-07-12 00:35:00,1.55385,1.55441,1.55382,1.55391,974899998.0
2005-07-12 00:40:00,1.55428,1.55437,1.55364,1.5543,1429700004.0
2005-07-12 00:45:00,1.55414,1.55428,1.55402,1.55418,1087399997.0
2005-07-12 00:50:00,1.55409,1.55425,1.55363,1.5542,985000007.0
2005-07-12 00:55:00,1.55408,1.55428,1.55373,1.55411,1338000007.0
2005-07-12 01:00:00,1.55411,1.55428,1.55396,1.5542,1365500010.0
2005-07-12 01:05:00,1.5542,1.55443,1.55406,1.55443,1238200001.0
2005-07-12 01:10:00,1.55406,1.55448,1.55379,1.55445,1032099996.0
2005-07-12 01:15:00,1.55438,1.55447,1.55379,1.5542,1328200004.0
2005-07-12 01:20:00,1.55383,1.55425,1.55371,1.55399,1283900007.0
2005-07-12 01:25:00,1.5538,1.55395,1.5536,1.55393,841100007.0
2005-07-12 01:30:00,1.5539,1.55397,1.55359,1.55387,1048000011.0
2005-07-12 01:35:00,1.55382,1.55382,1.55307,1.55338,1143899998.0
2005-07-12 01:40:00,1.5536,1.55372,1.55318,1.55365,1090400003.0
2005-07-12 01:45:00,1.55367,1.55374,1.55342,1.55366,1100400001.0
2005-07-12 01:50:00,1.55362,1.55373,1.55345,1.55361,1089300002.0
2005-07-12 01:55:00,1.55358,1.55363,1.55325,1.5536,938200006.0
2005-07-12 02:00:00,1.5537,1.55373,1.55333,1.55366,1357200002.0
2005-07-12 02:05:00,1.55364,1.55382,1.55332,1.55368,1679600003.0
2005-07-12 02:10:00,1.55358,1.55369,1.55305,1.55358,934299998.0
2005-07-12 02:15:00,1.5536,1.55368,1.55294,1.55366,918899999.0
2005-07-12 02:20:00,1.55355,1.55417,1.55353,1.55402,1683300001.0
2005-07-12 02:25:00,1.55388,1.55395,1.5536,1.55395,1153400000.0
2005-07-12 02:30:00,1.55298,1.55395,1.55298,1.55388,870399997.0
2005-07-12 02:35:00,1.55394,1.55398,1.55364,1.5538,1053699999.0
2005-07-12 02:40:00,1.55394,1.55403,1.55372,1.55395,1397899997.0
2005-07-12 02:45:00,1.55383,1.55411,1.55362,1.55398,1083700007.0
2005-07-12 02:50:00,1.55415,1.5542,1.55388,1.55405,1218400015.0
2005-07-12 02:55:00,1.554,1.55408,1.55328,1.5539,983499997.0
2005-07-12 03:00:00,1.55399,1.55415,1.55359,1.55411,1104800007.0
2005-07-12 03:05:00,1.55409,1.55433,1.55364,1.55396,1180400000.0
2005-07-12 03:10:00,1.5541,1.55418,1.55344,1.55415,1477200010.0
2005-07-12 03:15:00,1.55418,1.55429,1.55387,1.55408,1040400005.0
2005-07-12 03:20:00,1.55396,1.55427,1.55391,1.55403,949400000.0
2005-07-12 03:25:00,1.55402,1.55418,1.55379,1.55386,836200004.0
2005-07-12 03:30:00,1.55408,1.55429,1.55374,1.55409,1306700005.0
2005-07-12 03:35:00,1.5541,1.55468,1.55408,1.55445,1356900011.0
2005-07-12 03:40:00,1.5546,1.55555,1.55441,1.55507,1508900009.0
2005-07-12 03:45:00,1.55522,1.5557,1.55499,1.55533,1266700002.0
2005-07-12 03:50:00,1.5553,1.55543,1.55468,1.55512,1268700000.0
2005-07-12 03:55:00,1.55503,1.5555,1.55486,1.55518,1587399998.0
2005-07-12 04:00:00,1.55516,1.55551,1.55498,1.5554,1571800005.0
2005-07-12 04:05:00,1.55534,1.55562,1.55478,1.55509,1445800001.0
2005-07-12 04:10:00,1.55472,1.55527,1.5546,1.55509,1093900001.0
2005-07-12 04:15:00,1.55515,1.55525,1.55478,1.55504,1166400012.0
2005-07-12 04:20:00,1.555,1.55519,1.55469,1.5549,1390699997.0
2005-07-12 04:25:00,1.5549,1.55545,1.55428,1.55428,1410800009.0
2005-07-12 04:30:00,1.55396,1.55442,1.55362,1.5538,1040000000.0
2005-07-12 04:35:00,1.55392,1.55422,1.55376,1.55398,1302900003.0
2005-07-12 04:40:00,1.55394,1.5543,1.55378,1.5541,1107200012.0
2005-07-12 04:45:00,1.5541,1.55418,1.55387,1.55408,1320599996.0
2005-07-12 04:50:00,1.55408,1.55433,1.55386,1.55418,1236499999.0
2005-07-12 04:55:00,1.55402,1.55433,1.55394,1.55401,1326199997.0
2005-07-12 05:00:00,1.55401,1.55417,1.55381,1.55397,1119400003.0
2005-07-12 05:05:00,1.554,1.55417,1.55358,1.55401,1117099999.0
2005-07-12 05:10:00,1.5542,1.55439,1.55366,1.5542,969999997.0
2005-07-12 05:15:00,1.55422,1.55457,1.55403,1.55419,1318900002.0
2005-07-12 05:20:00,1.55416,1.55426,1.55342,1.55387,1703399999.0
2005-07-12 05:25:00,1.55376,1.55376,1.55326,1.55336,857099999.0
2005-07-12 05:30:00,1.55321,1.5545,1.55317,1.5544,1321500004.0
2005-07-12 05:35:00,1.55415,1.5545,1.55406,1.55437,1543700003.0
2005-07-12 05:40:00,1.55435,1.55477,1.55432,1.55442,1332999995.0
2005-07-12 05:45:00,1.5545,1.55461,1.55416,1.55416,1599000004.0
2005-07-12 05:50:00,1.55442,1.55458,1.554,1.55418,1290299995.0
2005-07-12 05:55:00,1.55409,1.55443,1.55382,1.5544,1507600004.0
2005-07-12 06:00:00,1.55433,1.55442,1.55411,1.5543,1467200007.0
2005-07-12 06:05:00,1.5543,1.55443,1.55357,1.5538,1352999994.0
2005-07-12 06:10:00,1.55382,1.55435,1.55368,1.55423,1124400006.0
2005-07-12 06:15:00,1.55426,1.55451,1.55394,1.55394,735600006.0
2005-07-12 06:20:00,1.55408,1.55418,1.55364,1.55371,1338600003.0
2005-07-12 06:25:00,1.55375,1.55439,1.5534,1.55356,1512399994.0
2005-07-12 06:30:00,1.55333,1.55393,1.55331,1.55382,1288900004.0
2005-07-12 06:35:00,1.55379,1.55403,1.55346,1.55382,1796500010.0
2005-07-12 06:40:00,1.55385,1.55419,1.55373,1.55388,1434199999.0
2005-07-12 06:45:00,1.55404,1.55443,1.55397,1.55411,1105300010.0
2005-07-12 06:50:00,1.55415,1.55442,1.55394,1.55402,1170000005.0
2005-07-12 06:55:00,1.55397,1.5544,1.5538,1.55424,1331300004.0
2005-07-12 07:00:00,1.55441,1.55452,1.55401,1.55431,1295900005.0
2005-07-12 07:05:00,1.55435,1.55467,1.5542,1.55428,1147700010.0
2005-07-12 07:10:00,1.55426,1.55469,1.55426,1.55449,935800004.0
2005-07-12 07:15:00,1.55417,1.55491,1.5538,1.55472,1372100003.0
2005-07-12 07:20:00,1.55466,1.55492,1.55456,1.55468,1328100011.0
2005-07-12 07:25:00,1.5547,1.55498,1.55466,1.55491,1508100008.0
2005-07-12 07:30:00,1.55488,1.55488,1.55434,1.55442,989799994.0
2005-07-12 07:35:00,1.55442,1.55478,1.55433,1.5547,903300004.0
2005-07-12 07:40:00,1.55467,1.55503,1.5544,1.55472,1348299999.0
2005-07-12 07:45:00,1.55442,1.55473,1.55435,1.55455,1079000007.0
2005-07-12 07:50:00,1.5545,1.55482,1.55439,1.55459,1200200009.0
2005-07-12 07:55:00,1.5546,1.55479,1.55441,1.5546,835099998.0
2005-07-12 08:00:00,1.55455,1.55488,1.55455,1.55471,1018100007.0
2005-07-12 08:05:00,1.55495,1.55511,1.5547,1.555,1074200004.0
2005-07-12 08:10:00,1.55485,1.55514,1.55464,1.55495,1043399996.0
2005-07-12 08:15:00,1.55486,1.55517,1.55479,1.55502,959400000.0
2005-07-12 08:20:00,1.55509,1.55529,1.55487,1.55515,1324000007.0
2005-07-12 08:25:00,1.55506,1.55523,1.55471,1.55503,1530900010.0
2005-07-12 08:30:00,1.55504,1.55518,1.55463,1.55478,974800001.0
2005-07-12 08:35:00,1.55469,1.55469,1.5544,1.55453,1269600005.0
2005-07-12 08:40:00,1.55439,1.55474,1.55435,1.5545,1070600002.0
2005-07-12 08:45:00,1.55462,1.55497,1.5543,1.5547,1291000013.0
2005-07-12 08:50:00,1.55468,1.55468,1.55434,1.55436,1405099997.0
2005-07-12 08:55:00,1.55431,1.55495,1.55431,1.55473,1341699992.0
2005-07-12 09:00:00,1.55478,1.55492,1.5545,1.55463,1056700002.0
2005-07-12 09:05:00,1.55462,1.55536,1.55447,1.5552,1017900005.0
2005-07-12 09:10:00,1.55547,1.55577,1.55539,1.5557,937000005.0
2005-07-12 09:15:00,1.55566,1.55599,1.55561,1.55577,1308899996.0
2005-07-12 09:20:00,1.55587,1.55601,1.5555,1.55573,1478000002.0
2005-07-12 09:25:00,1.55574,1.556,1.55537,1.55552,1192100001.0
2005-07-12 09:30:00,1.55543,1.55568,1.55531,1.55558,1334300007.0
2005-07-12 09:35:00,1.55561,1.55591,1.55538,1.55563,1361999998.0
2005-07-12 09:40:00,1.5557,1.55585,1.55373,1.55373,1093500008.0
2005-07-12 09:45:00,1.55409,1.55541,1.55409,1.55511,1633600007.0
2005-07-12 09:50:00,1.55511,1.55512,1.55466,1.55471,1245600005.0
2005-07-12 09:55:00,1.55483,1.55483,1.5543,1.5544,1444499996.0
2005-07-12 10:00:00,1.55437,1.55509,1.55415,1.55492,1662500001.0
2005-07-12 10:05:00,1.5548,1.55524,1.55468,1.55492,1931400006.0
2005-07-12 10:10:00,1.55491,1.55551,1.55476,1.55531,1766099998.0
2005-07-12 10:15:00,1.55528,1.55582,1.55521,1.55582,1451499998.0
2005-07-12 10:20:00,1.55573,1.55603,1.55561,1.55595,1568699993.0
2005-07-12 10:25:00,1.556,1.556,1.55538,1.55548,1217700005.0
2005-07-12 10:30:00,1.55532,1.5556,1.55523,1.55523,1099199999.0
2005-07-12 10:35:00,1.5553,1.55562,1.5553,1.55555,1423399999.0
2005-07-12 10:40:00,1.55539,1.55583,1.55538,1.55565,1393099998.0
2005-07-12 10:45:00,1.55571,1.5559,1.55537,1.55561,969100001.0
2005-07-12 10:50:00,1.5555,1.55574,1.55531,1.55553,1601900010.0
2005-07-12 10:55:00,1.55541,1.55575,1.55534,1.55544,1537200011.0
2005-07-12 11:00:00,1.55553,1.55572,1.55528,1.55559,1105600004.0
2005-07-12 11:05:00,1.55567,1.55601,1.55554,1.55592,1225400005.0
2005-07-12 11:10:00,1.55583,1.55613,1.55581,1.55613,1235400000.0
2005-07-12 11:15:00,1.55594,1.55676,1.55584,1.55664,1180299994.0
2005-07-12 11:20:00,1.55662,1.5569,1.55638,1.5566,1596500007.0
2005-07-12 11:25:00,1.5567,1.55687,1.55642,1.55664,1192899994.0
2005-07-12 11:30:00,1.55664,1.55702,1.55649,1.55675,1859500007.0
2005-07-12 11:35:00,1.55672,1.55683,1.55654,1.55671,1358300005.0
2005-07-12 11:40:00,1.55663,1.55684,1.55647,1.55657,1817899999.0
2005-07-12 11:45:00,1.5567,1.55682,1.55633,1.55644,1716300003.0
2005-07-12 11:50:00,1.55667,1.55685,1.55648,1.55665,1872400006.0
2005-07-12 11:55:00,1.55662,1.55676,1.55645,1.55653,1479699998.0
2005-07-12 12:00:00,1.55642,1.55651,1.55609,1.55627,1399300011.0
2005-07-12 12:05:00,1.55628,1.55655,1.55601,1.55638,1585399998.0
2005-07-12 12:10:00,1.55667,1.55685,1.55651,1.55663,1328300005.0
2005-07-12 12:15:00,1.55683,1.55703,1.55665,1.55697,1297600004.0
2005-07-12 12:20:00,1.55685,1.55713,1.55664,1.55706,1185300006.0
2005-07-12 12:25:00,1.55713,1.55714,1.55654,1.55675,1414300012.0
2005-07-12 12:30:00,1.55669,1.55707,1.55653,1.55693,1108600003.0
2005-07-12 12:35:00,1.55704,1.55715,1.55673,1.55686,1413599991.0
2005-07-12 12:40:00,1.55685,1.55708,1.55666,1.55695,1127700003.0
2005-07-12 12:45:00,1.55689,1.55706,1.55666,1.55688,1076600001.0
2005-07-12 12:50:00,1.5567,1.55689,1.5563,1.55674,1534400006.0
2005-07-12 12:55:00,1.55685,1.55702,1.55652,1.55666,1447300004.0
2005-07-12 13:00:00,1.55678,1.55705,1.5566,1.5567,1294000004.0
2005-07-12 13:05:00,1.5567,1.55688,1.55654,1.55667,1109200002.0
2005-07-12 13:10:00,1.5565,1.55676,1.55641,1.55662,1058200005.0
2005-07-12 13:15:00,1.55649,1.55669,1.55573,1.5564,814300001.0
2005-07-12 13:20:00,1.55659,1.55665,1.55607,1.55655,1441899997.0
2005-07-12 13:25:00,1.55655,1.55669,1.55604,1.55624,1399300007.0
2005-07-12 13:30:00,1.55634,1.55634,1.5558,1.55608,1928100002.0
2005-07-12 13:35:00,1.55605,1.55654,1.55605,1.55634,1371600009.0
2005-07-12 13:40:00,1.55649,1.55649,1.55597,1.55613,1029200010.0
2005-07-12 13:45:00,1.55618,1.55635,1.55584,1.55607,1174600005.0
2005-07-12 13:50:00,1.55597,1.55623,1.55585,1.55613,1332900012.0
2005-07-12 13:55:00,1.55615,1.55621,1.55587,1.55609,1425900007.0
2005-07-12 14:00:00,1.55613,1.55633,1.55574,1.55607,1407899999.0
2005-07-12 14:05:00,1.55623,1.55627,1.55593,1.55597,1162600003.0
2005-07-12 14:10:00,1.55598,1.55624,1.55589,1.55589,1432999996.0
2005-07-12 14:15:00,1.55605,1.55612,1.55559,1.5556,1106700008.0
2005-07-12 14:20:00,1.55557,1.5557,1.55507,1.55544,1583200000.0
2005-07-12 14:25:00,1.55557,1.55582,1.55529,1.55578,1760200007.0
2005-07-12 14:30:00,1.55576,1.55583,1.55529,1.55555,1591100008.0
2005-07-12 14:35:00,1.55529,1.55549,1.55511,1.55531,1307200004.0
2005-07-12 14:40:00,1.55536,1.55559,1.55515,1.55539,1024699997.0
2005-07-12 14:45:00,1.55569,1.55606,1.55557,1.55588,1184099997.0
2005-07-12 14:50:00,1.55585,1.55593,1.55544,1.55553,1220300007.0
2005-07-12 14:55:00,1.55545,1.55579,1.55541,1.55554,1293299999.0
2005-07-12 15:00:00,1.55559,1.55583,1.55541,1.55563,1455799996.0
2005-07-12 15:05:00,1.55542,1.55581,1.55524,1.55542,775500003.0
2005-07-12 15:10:00,1.55552,1.55572,1.55536,1.55572,852599999.0
2005-07-12 15:15:00,1.55558,1.55583,1.55546,1.55566,1685300001.0
2005-07-12 15:20:00,1.55573,1.55629,1.55573,1.55621,1312400005.0
2005-07-12 15:25:00,1.55622,1.55622,1.55562,1.55565,1483499994.0
2005-07-12 15:30:00,1.55578,1.55586,1.55527,1.55527,1429100009.0
2005-07-12 15:35:00,1.5556,1.55574,1.55512,1.55526,1463099997.0
2005-07-12 15:40:00,1.55525,1.55563,1.55509,1.55552,1105100003.0
2005-07-12 15:45:00,1.55537,1.55564,1.55527,1.55558,1604100004.0
2005-07-12 15:50:00,1.55546,1.55591,1.55539,1.5557,1338200002.0
2005-07-12 15:55:00,1.55549,1.55579,1.55527,1.55546,1243299991.0
2005-07-12 16:00:00,1.55547,1.55554,1.55505,1.55532,1909400005.0
2005-07-12 16:05:00,1.55542,1.55555,1.55504,1.55543,1313999997.0
2005-07-12 16:10:00,1.55557,1.55588,1.55539,1.55582,1681800001.0
2005-07-12 16:15:00,1.55545,1.55589,1.55545,1.55559,1673999998.0
2005-07-12 16:20:00,1.55559,1.55573,1.55539,1.55543,1281500003.0
2005-07-12 16:25:00,1.55549,1.55591,1.55543,1.55583,915600007.0
2005-07-12 16:30:00,1.55552,1.55592,1.55552,1.55581,792800008.0
2005-07-12 16:35:00,1.55577,1.55591,1.55551,1.55571,1689000007.0
2005-07-12 16:40:00,1.55578,1.55593,1.55531,1.55549,1649599996.0
2005-07-12 16:45:00,1.55539,1.55573,1.55523,1.55549,1272999998.0
2005-07-12 16:50:00,1.55562,1.55618,1.55559,1.5559,1490200008.0
2005-07-12 16:55:00,1.55586,1.55593,1.55515,1.5552,1455400004.0
2005-07-12 17:00:00,1.5552,1.55549,1.55508,1.55532,1451699996.0
2005-07-12 17:05:00,1.55527,1.55548,1.55505,1.55538,1298100005.0
2005-07-12 17:10:00,1.55534,1.55557,1.55511,1.5552,1405000003.0
2005-07-12 17:15:00,1.55528,1.55583,1.55516,1.55573,1496100010.0
2005-07-12 17:20:00,1.55579,1.55611,1.55565,1.55593,1567600000.0
2005-07-12 17:25:00,1.55607,1.55623,1.55577,1.55623,1365300003.0
2005-07-12 17:30:00,1.55602,1.55662,1.55602,1.55627,1531600002.0
2005-07-12 17:35:00,1.55595,1.55667,1.55595,1.55651,1402900017.0
2005-07-12 17:40:00,1.55665,1.55681,1.55599,1.5562,1217600000.0
2005-07-12 17:45:00,1.55599,1.55615,1.55565,1.55579,1616300002.0
2005-07-12 17:50:00,1.55569,1.5564,1.55564,1.5564,1122500007.0
2005-07-12 17:55:00,1.55635,1.5565,1.55587,1.55595,1007400010.0
2005-07-12 18:00:00,1.55584,1.556,1.55579,1.556,3854799981.0
2005-07-12 18:05:00,1.556,1.55601,1.55561,1.55582,3722199984.0
2005-07-12 18:10:00,1.5558,1.556,1.55567,1.556,7476200018.0
2005-07-12 18:15:00,1.5557,1.55598,1.55561,1.55577,6048000020.0
2005-07-12 18:20:00,1.556,1.5564,1.55558,1.5564,3748499994.0
2005-07-12 18:25:00,1.5562,1.5564,1.55586,1.55592,6236600016.0
2005-07-12 18:30:00,1.55592,1.5562,1.55569,1.5562,6951099987.0
2005-07-12 18:35:00,1.55606,1.55614,1.55578,1.55606,9300100020.0
2005-07-12 18:40:00,1.556,1.55625,1.55547,1.55613,4647300022.0
2005-07-12 18:45:00,1.556,1.55635,1.55592,1.55626,2731800004.0
2005-07-12 18:50:00,1.5562,1.55652,1.5559,1.55626,5388600015.0
2005-07-12 18:55:00,1.55624,1.5564,1.5559,1.55594,6054800007.0
2005-07-12 19:00:00,1.55608,1.55627,1.55587,1.55612,2486000013.0
2005-07-12 19:05:00,1.55616,1.55644,1.55602,1.5563,6859000004.0
2005-07-12 19:10:00,1.5563,1.5566,1.55616,1.55644,4092100000.0
2005-07-12 19:15:00,1.55656,1.55669,1.55571,1.55622,4953100011.0
2005-07-12 19:20:00,1.55626,1.55643,1.55552,1.55642,3880999996.0
2005-07-12 19:25:00,1.55629,1.55673,1.55619,1.55641,4931300009.0
2005-07-12 19:30:00,1.5566,1.5569,1.55647,1.55673,6229799992.0
2005-07-12 19:35:00,1.55667,1.5569,1.55638,1.55648,3507000002.0
2005-07-12 19:40:00,1.5566,1.55677,1.55645,1.5565,2942699994.0
2005-07-12 19:45:00,1.55608,1.55674,1.55597,1.55666,3319899998.0
2005-07-12 19:50:00,1.55663,1.55697,1.55663,1.55696,1905300009.0
2005-07-12 19:55:00,1.55698,1.55707,1.55596,1.55686,6006300006.0
2005-07-12 20:00:00,1.55687,1.55699,1.55602,1.55685,2538300006.0
2005-07-12 20:05:00,1.55686,1.55695,1.55624,1.55624,2596900016.0
2005-07-12 20:10:00,1.55629,1.55629,1.55558,1.55575,3941500008.0
2005-07-12 20:15:00,1.5558,1.55598,1.5557,1.55585,3896699996.0
2005-07-12 20:20:00,1.5562,1.5562,1.5557,1.55583,3698999990.0
2005-07-12 20:25:00,1.55598,1.55601,1.55546,1.55563,3666500005.0
2005-07-12 20:30:00,1.55564,1.55578,1.55546,1.55558,948500003.0
2005-07-12 20:35:00,1.55561,1.55595,1.55553,1.55556,5434700026.0
2005-07-12 20:40:00,1.5558,1.55585,1.55532,1.55533,4642300031.0
2005-07-12 20:45:00,1.55537,1.55564,1.55522,1.55542,4447700004.0
2005-07-12 20:50:00,1.55544,1.55544,1.55477,1.5549,6252200022.0
2005-07-12 20:55:00,1.5548,1.5552,1.5547,1.5549,6705400032.0
2005-07-12 21:00:00,1.5552,1.5552,1.55457,1.55458,5740600036.0
2005-07-12 21:05:00,1.5548,1.55489,1.5545,1.55466,2286300005.0
2005-07-12 21:10:00,1.55439,1.55513,1.55434,1.55504,3286600007.0
2005-07-12 21:15:00,1.55513,1.55513,1.55455,1.55475,4110300009.0
2005-07-12 21:20:00,1.5549,1.55507,1.55464,1.55495,5629299987.0
2005-07-12 21:25:00,1.55512,1.55525,1.55482,1.55512,3560800006.0
2005-07-12 21:30:00,1.55519,1.55535,1.55503,1.55529,4677500017.0
2005-07-12 21:35:00,1.5553,1.55535,1.555,1.555,2166300013.0
2005-07-12 21:40:00,1.55502,1.55525,1.555,1.5551,4609800001.0
2005-07-12 21:45:00,1.55471,1.55525,1.55441,1.55507,4484500016.0
2005-07-12 21:50:00,1.55522,1.55535,1.55506,1.5551,3032100013.0
2005-07-12 21:55:00,1.55522,1.55543,1.55507,1.55523,3752500021.0
2005-07-12 22:00:00,1.5553,1.55537,1.555,1.55516,3100800008.0
2005-07-12 22:05:00,1.55518,1.55526,1.55488,1.55498,1660200007.0
2005-07-12 22:10:00,1.55506,1.55536,1.55479,1.55526,1800100000.0
2005-07-12 22:15:00,1.55511,1.55543,1.55506,1.55538,1672300009.0
2005-07-12 22:20:00,1.55517,1.55562,1.55491,1.55519,1920600008.0
2005-07-12 22:25:00,1.55531,1.55544,1.5546,1.55527,3367900009.0
2005-07-12 22:30:00,1.55535,1.55545,1.55505,1.5553,1791900006.0
2005-07-12 22:35:00,1.55508,1.55545,1.55495,1.55538,2882100007.0
2005-07-12 22:40:00,1.55519,1.55567,1.55506,1.55541,3682200008.0
2005-07-12 22:45:00,1.5555,1.55565,1.5552,1.55555,1911900011.0
2005-07-12 22:50:00,1.55546,1.5556,1.55508,1.55552,1710200009.0
2005-07-12 22:55:00,1.55557,1.55577,1.55519,1.55548,1395299999.0
2005-07-12 23:00:00,1.55543,1.55557,1.55465,1.55531,1553799997.0
2005-07-12 23:05:00,1.55515,1.55589,1.55478,1.55574,1763200003.0
2005-07-12 23:10:00,1.55566,1.5561,1.55525,1.55582,1685200005.0
2005-07-12 23:15:00,1.55557,1.55613,1.55548,1.5559,1731400006.0
2005-07-12 23:20:00,1.55588,1.55599,1.55548,1.55553,610000008.0
2005-07-12 23:25:00,1.55602,1.55602,1.55555,1.55566,1315899996.0
2005-07-12 23:30:00,1.55564,1.55574,1.55504,1.55508,1599599999.0
2005-07-12 23:35:00,1.5556,1.55581,1.55522,1.5553,1030599995.0
2005-07-12 23:40:00,1.55575,1.55578,1.55493,1.55544,1298700008.0
2005-07-12 23:45:00,1.55567,1.55586,1.55552,1.55552,778199992.0
2005-07-12 23:50:00,1.5557,1.55575,1.55501,1.5554,1258400009.0
2005-07-12 23:55:00,1.55546,1.55567,1.55527,1.55553,666200002.0
2005-07-13 00:00:00,1.5556,1.55565,1.55524,1.55528,792099997.0
2005-07-13 00:05:00,1.55495,1.55552,1.55487,1.55507,1148600001.0
2005-07-13 00:10:00,1.5555,1.55555,1.55482,1.55515,1228200005.0
2005-07-13 00:15:00,1.5553,1.55547,1.5548,1.55545,1205100010.0
2005-07-13 00:20:00,1.55545,1.55547,1.55511,1.55511,1269900004.0
2005-07-13 00:25:00,1.5554,1.55545,1.55486,1.5554,1119900003.0
2005-07-13 00:30:00,1.55538,1.55547,1.55495,1.5554,1452700013.0
2005-07-13 00:35:00,1.5554,1.55545,1.55496,1.5554,770300001.0
2005-07-13 00:40:00,1.55539,1.55545,1.55483,1.55498,1382399998.0
2005-07-13 00:45:00,1.55533,1.55548,1.55499,1.55533,986900008.0
2005-07-13 00:50:00,1.5554,1.55545,1.55489,1.5554,1482200007.0
2005-07-13 00:55:00,1.55537,1.5556,1.5549,1.55531,1132000005.0
2005-07-13 01:00:00,1.5553,1.55559,1.55484,1.5552,1658000005.0
2005-07-13 01:05:00,1.55473,1.55523,1.55469,1.55523,1120200008.0
2005-07-13 01:10:00,1.55527,1.55534,1.55487,1.55523,1219099992.0
2005-07-13 01:15:00,1.55527,1.55551,1.5549,1.55504,1396400006.0
2005-07-13 01:20:00,1.55515,1.55535,1.55477,1.5549,970000000.0
2005-07-13 01:25:00,1.5551,1.55549,1.55505,1.55521,1107600000.0
2005-07-13 01:30:00,1.55548,1.55578,1.55523,1.5554,1245900003.0
2005-07-13 01:35:00,1.55525,1.55535,1.55472,1.55525,1356600008.0
2005-07-13 01:40:00,1.5553,1.55546,1.5552,1.55525,1005999996.0
2005-07-13 01:45:00,1.55505,1.55553,1.55475,1.5554,1521200005.0
2005-07-13 01:50:00,1.5556,1.5559,1.55549,1.55566,1328399999.0
2005-07-13 01:55:00,1.55568,1.556,1.5554,1.55591,898400010.0
2005-07-13 02:00:00,1.55591,1.55603,1.55564,1.55597,1363999996.0
2005-07-13 02:05:00,1.55581,1.5561,1.55541,1.55597,1342999993.0
2005-07-13 02:10:00,1.55607,1.55611,1.55545,1.55594,1175799998.0
2005-07-13 02:15:00,1.55584,1.55622,1.55584,1.55597,982200006.0
2005-07-13 02:20:00,1.55597,1.55598,1.55572,1.55598,1425500004.0
2005-07-13 02:25:00,1.55597,1.55612,1.55544,1.55575,1644899995.0
2005-07-13 02:30:00,1.55561,1.55608,1.55558,1.55587,1172100000.0
2005-07-13 02:35:00,1.55595,1.55614,1.55562,1.55565,1247300004.0
2005-07-13 02:40:00,1.55567,1.55625,1.55537,1.55605,1153500002.0
2005-07-13 02:45:00,1.5561,1.55657,1.55589,1.5562,1598800005.0
2005-07-13 02:50:00,1.55573,1.55623,1.55551,1.55608,1335500007.0
2005-07-13 02:55:00,1.55607,1.55621,1.55585,1.55604,981599999.0
2005-07-13 03:00:00,1.55608,1.55635,1.55595,1.55614,1463200003.0
2005-07-13 03:05:00,1.55608,1.55621,1.55587,1.55605,1494500011.0
2005-07-13 03:10:00,1.55603,1.55615,1.55548,1.55568,953000001.0
2005-07-13 03:15:00,1.55561,1.55574,1.55531,1.55531,1136900000.0
2005-07-13 03:20:00,1.55538,1.55589,1.55526,1.55587,1109000000.0
2005-07-13 03:25:00,1.5557,1.5558,1.55527,1.5556,675699992.0
2005-07-13 03:30:00,1.5557,1.55576,1.55539,1.55565,1520800004.0
2005-07-13 03:35:00,1.55572,1.55588,1.55533,1.55577,794000002.0
2005-07-13 03:40:00,1.55581,1.5562,1.55555,1.55578,1343200007.0
2005-07-13 03:45:00,1.55586,1.55611,1.55562,1.55583,1507199999.0
2005-07-13 03:50:00,1.55585,1.55624,1.55565,1.55572,1084699999.0
2005-07-13 03:55:00,1.55581,1.5561,1.55565,1.55598,1373100010.0
2005-07-13 04:00:00,1.55607,1.55629,1.55568,1.55588,1468699998.0
2005-07-13 04:05:00,1.5558,1.55625,1.55568,1.55591,1621700001.0
2005-07-13 04:10:00,1.55585,1.55608,1.55573,1.5559,1307700010.0
2005-07-13 04:15:00,1.55602,1.55615,1.55576,1.55595,1291099996.0
2005-07-13 04:20:00,1.5559,1.5561,1.55568,1.55581,1468300000.0
2005-07-13 04:25:00,1.55591,1.55607,1.55558,1.55579,1239900017.0
2005-07-13 04:30:00,1.55576,1.55607,1.55563,1.55588,1315300006.0
2005-07-13 04:35:00,1.55589,1.55644,1.55568,1.55625,1561699993.0
2005-07-13 04:40:00,1.55629,1.55649,1.55596,1.55631,1152200000.0
2005-07-13 04:45:00,1.55621,1.55636,1.55567,1.556,1691600006.0
2005-07-13 04:50:00,1.55613,1.55636,1.55595,1.55618,1171600007.0
2005-07-13 04:55:00,1.55609,1.55628,1.55585,1.55609,1877700011.0
2005-07-13 05:00:00,1.5562,1.55635,1.55563,1.55605,1246599999.0
2005-07-13 05:05:00,1.55607,1.55631,1.5559,1.55616,1202199999.0
2005-07-13 05:10:00,1.5562,1.55633,1.55581,1.55612,1206000008.0
2005-07-13 05:15:00,1.55605,1.55625,1.55596,1.55596,414499998.0
2005-07-13 05:20:00,1.55572,1.55625,1.55558,1.5559,1365200001.0
2005-07-13 05:25:00,1.55618,1.55635,1.55597,1.55635,1183099999.0
2005-07-13 05:30:00,1.5563,1.55649,1.55607,1.55639,905200003.0
2005-07-13 05:35:00,1.55635,1.55654,1.55606,1.55637,1397500005.0
2005-07-13 05:40:00,1.55645,1.55647,1.55601,1.55635,866300000.0
2005-07-13 05:45:00,1.55635,1.55655,1.55613,1.55613,1404999995.0
2005-07-13 05:50:00,1.55593,1.55654,1.55582,1.55622,1832000003.0
2005-07-13 05:55:00,1.55602,1.55657,1.55589,1.55633,1544199998.0
2005-07-13 06:00:00,1.5563,1.55653,1.556,1.5562,1199500004.0
2005-07-13 06:05:00,1.55622,1.5565,1.55609,1.55645,1658400003.0
2005-07-13 06:10:00,1.55628,1.55658,1.55567,1.55588,1193599999.0
2005-07-13 06:15:00,1.5562,1.55625,1.55592,1.55603,1510400002.0
2005-07-13 06:20:00,1.55625,1.55653,1.55604,1.5564,1016499998.0
2005-07-13 06:25:00,1.55635,1.55658,1.5562,1.55653,1432899996.0
2005-07-13 06:30:00,1.55634,1.55655,1.55632,1.55648,1098599999.0
2005-07-13 06:35:00,1.55671,1.55671,1.55605,1.55625,924900000.0
2005-07-13 06:40:00,1.55625,1.55645,1.55611,1.5563,1334700001.0
2005-07-13 06:45:00,1.55633,1.55639,1.55583,1.55614,1470300012.0
2005-07-13 06:50:00,1.5561,1.55643,1.55585,1.5563,1370600003.0
2005-07-13 06:55:00,1.55615,1.55655,1.55594,1.55652,989300006.0
2005-07-13 07:00:00,1.55639,1.55655,1.55582,1.55626,1188699997.0
2005-07-13 07:05:00,1.55643,1.55671,1.55635,1.5564,1447499996.0
2005-07-13 07:10:00,1.55637,1.55665,1.55605,1.55656,1198200003.0
2005-07-13 07:15:00,1.5566,1.55665,1.556,1.55643,1120499999.0
2005-07-13 07:20:00,1.55626,1.55648,1.55611,1.55623,1176500006.0
2005-07-13 07:25:00,1.55586,1.55643,1.55572,1.55632,1320700006.0
2005-07-13 07:30:00,1.5563,1.55635,1.55588,1.55603,1056499999.0
2005-07-13 07:35:00,1.55621,1.55661,1.55621,1.55637,1127900000.0
2005-07-13 07:40:00,1.55645,1.55663,1.55622,1.55654,1529600001.0
2005-07-13 07:45:00,1.5565,1.5566,1.55626,1.5564,1372400007.0
2005-07-13 07:50:00,1.55636,1.55669,1.55629,1.55658,1088000002.0
2005-07-13 07:55:00,1.55645,1.55673,1.55644,1.55648,781300004.0
2005-07-13 08:00:00,1.55659,1.55675,1.55646,1.55673,1375399996.0
2005-07-13 08:05:00,1.5567,1.55675,1.55596,1.5565,1490200010.0
2005-07-13 08:10:00,1.55645,1.55665,1.55611,1.55642,1406199999.0
2005-07-13 08:15:00,1.55654,1.5567,1.55619,1.55662,1040500001.0
2005-07-13 08:20:00,1.55655,1.55668,1.55619,1.55635,1062799996.0
2005-07-13 08:25:00,1.55658,1.5567,1.5563,1.55663,1274499995.0
2005-07-13 08:30:00,1.55652,1.55653,1.55618,1.55637,1327300003.0
2005-07-13 08:35:00,1.55634,1.55648,1.55601,1.55601,1517500002.0
2005-07-13 08:40:00,1.55614,1.55643,1.55606,1.55622,1164000002.0
2005-07-13 08:45:00,1.55637,1.55651,1.55596,1.55614,1782400007.0
2005-07-13 08:50:00,1.55614,1.55629,1.55561,1.55602,1465499998.0
2005-07-13 08:55:00,1.55617,1.55653,1.55595,1.55646,1064200009.0
2005-07-13 09:00:00,1.55648,1.55694,1.55628,1.55694,1317000001.0
2005-07-13 09:05:00,1.55703,1.55718,1.55683,1.55705,1114400006.0
2005-07-13 09:10:00,1.55696,1.5575,1.5568,1.55732,1306000011.0
2005-07-13 09:15:00,1.5574,1.55826,1.55725,1.55807,1326399999.0
2005-07-13 09:20:00,1.55804,1.55818,1.55753,1.55788,1403800000.0
2005-07-13 09:25:00,1.55794,1.5582,1.55762,1.55782,1284700012.0
2005-07-13 09:30:00,1.55773,1.558,1.55772,1.55789,1349000002.0
2005-07-13 09:35:00,1.55778,1.55789,1.55734,1.55748,1251500007.0
2005-07-13 09:40:00,1.55786,1.55799,1.55759,1.55769,1486200002.0
2005-07-13 09:45:00,1.55784,1.5581,1.55773,1.55802,1534900008.0
2005-07-13 09:50:00,1.55806,1.55814,1.55777,1.55794,1619299995.0
2005-07-13 09:55:00,1.55811,1.55824,1.5575,1.5575,1248800000.0
2005-07-13 10:00:00,1.5576,1.55774,1.55715,1.55748,1404400003.0
2005-07-13 10:05:00,1.55742,1.55767,1.55726,1.55767,1733100003.0
2005-07-13 10:10:00,1.55775,1.55793,1.55756,1.55772,1135899996.0
2005-07-13 10:15:00,1.55777,1.55807,1.55754,1.55799,1484900013.0
2005-07-13 10:20:00,1.55748,1.55768,1.55722,1.55768,991399998.0
2005-07-13 10:25:00,1.55762,1.55776,1.55732,1.55758,1293900007.0
2005-07-13 10:30:00,1.55756,1.55778,1.55734,1.55778,1336800005.0
2005-07-13 10:35:00,1.55759,1.55777,1.55741,1.55762,1172000006.0
2005-07-13 10:40:00,1.55748,1.55764,1.55699,1.55743,1880299974.0
2005-07-13 10:45:00,1.55749,1.55796,1.55726,1.55777,1350800004.0
2005-07-13 10:50:00,1.55781,1.55799,1.55757,1.5579,1313100009.0
2005-07-13 10:55:00,1.55785,1.55834,1.55772,1.55826,1446500008.0
2005-07-13 11:00:00,1.5583,1.55854,1.55801,1.55831,1001300008.0
2005-07-13 11:05:00,1.55828,1.55874,1.55828,1.55865,1478500002.0
2005-07-13 11:10:00,1.55869,1.55872,1.55826,1.55834,1487999995.0
2005-07-13 11:15:00,1.5583,1.55845,1.55813,1.55823,1193700000.0
2005-07-13 11:20:00,1.5582,1.55837,1.55791,1.55817,1420300001.0
2005-07-13 11:25:00,1.55822,1.55831,1.55798,1.55816,1610400007.0
2005-07-13 11:30:00,1.55817,1.55819,1.55789,1.55807,1823500005.0
2005-07-13 11:35:00,1.55807,1.55832,1.55803,1.55817,1433999996.0
2005-07-13 11:40:00,1.5582,1.55871,1.5579,1.55858,1532699999.0
2005-07-13 11:45:00,1.55857,1.55891,1.55818,1.55835,1535300016.0
2005-07-13 11:50:00,1.55832,1.55857,1.55811,1.55811,1701800007.0
2005-07-13 11:55:00,1.55811,1.55843,1.55811,1.55822,1471699995.0
2005-07-13 12:00:00,1.55825,1.55833,1.5579,1.55818,1350200003.0
2005-07-13 12:05:00,1.55823,1.55831,1.55789,1.55822,1371899998.0
2005-07-13 12:10:00,1.55825,1.55853,1.55795,1.55834,1659100008.0
2005-07-13 12:15:00,1.55847,1.55854,1.55806,1.55818,1448799998.0
2005-07-13 12:20:00,1.5582,1.55835,1.55799,1.55825,1142000006.0
2005-07-13 12:25:00,1.55825,1.55831,1.55794,1.5581,1585199995.0
2005-07-13 12:30:00,1.55812,1.55826,1.55802,1.55826,1115300001.0
2005-07-13 12:35:00,1.55823,1.55833,1.55795,1.55816,1143000003.0
2005-07-13 12:40:00,1.55816,1.55819,1.55786,1.55804,1142300010.0
2005-07-13 12:45:00,1.55803,1.55822,1.55767,1.55774,1692899999.0
2005-07-13 12:50:00,1.55807,1.55852,1.55793,1.5583,1758000009.0
2005-07-13 12:55:00,1.55842,1.55858,1.5582,1.55847,1281599997.0
2005-07-13 13:00:00,1.55848,1.55873,1.55833,1.55838,1270600006.0
2005-07-13 13:05:00,1.55843,1.55861,1.55802,1.55842,1078200002.0
2005-07-13 13:10:00,1.55836,1.55853,1.55818,1.5584,1234799998.0
2005-07-13 13:15:00,1.55834,1.55857,1.55804,1.55829,1444400002.0
2005-07-13 13:20:00,1.55845,1.55845,1.55811,1.55841,1368400001.0
2005-07-13 13:25:00,1.55799,1.55848,1.5578,1.55818,1576000007.0
2005-07-13 13:30:00,1.5582,1.55835,1.55806,1.55821,1119600005.0
2005-07-13 13:35:00,1.55837,1.55854,1.55815,1.55826,1080500006.0
2005-07-13 13:40:00,1.55844,1.55844,1.55798,1.55817,1242899999.0
2005-07-13 13:45:00,1.55814,1.55843,1.55799,1.55828,1273099995.0
2005-07-13 13:50:00,1.55838,1.55854,1.55811,1.55843,1820500012.0
2005-07-13 13:55:00,1.5584,1.5585,1.55808,1.55825,1255599999.0
2005-07-13 14:00:00,1.55823,1.55831,1.55761,1.55817,1304500009.0
2005-07-13 14:05:00,1.5582,1.55831,1.55794,1.55815,986500005.0
2005-07-13 14:10:00,1.55829,1.55862,1.55806,1.55849,1396899996.0
2005-07-13 14:15:00,1.55847,1.55887,1.55845,1.55861,1470499992.0
2005-07-13 14:20:00,1.55856,1.55868,1.55823,1.55835,1663000001.0
2005-07-13 14:25:00,1.5583,1.55854,1.55791,1.55835,1683400004.0
2005-07-13 14:30:00,1.55819,1.55895,1.55774,1.55864,1923500007.0
2005-07-13 14:35:00,1.55867,1.55892,1.55832,1.55832,1120199995.0
2005-07-13 14:40:00,1.55851,1.55892,1.55834,1.55852,1540100002.0
2005-07-13 14:45:00,1.55859,1.55868,1.55813,1.55827,1359000002.0
2005-07-13 14:50:00,1.55833,1.55888,1.55812,1.55873,1265800009.0
2005-07-13 14:55:00,1.55866,1.5593,1.55854,1.55909,878599997.0
2005-07-13 15:00:00,1.55902,1.5591,1.55868,1.55896,1747400007.0
2005-07-13 15:05:00,1.55878,1.55894,1.55835,1.55894,1007700005.0
2005-07-13 15:10:00,1.55898,1.55925,1.55854,1.55867,1418100009.0
2005-07-13 15:15:00,1.55868,1.55913,1.5586,1.55913,1389999999.0
2005-07-13 15:20:00,1.55904,1.55917,1.55854,1.55897,1152899994.0
2005-07-13 15:25:00,1.55873,1.55885,1.55843,1.55874,1360999994.0
2005-07-13 15:30:00,1.55872,1.55881,1.55827,1.55827,961399999.0
2005-07-13 15:35:00,1.55845,1.55869,1.55822,1.55856,1398499994.0
2005-07-13 15:40:00,1.55837,1.55866,1.55817,1.55855,1140099996.0
2005-07-13 15:45:00,1.55846,1.55847,1.5581,1.55835,1104200004.0
2005-07-13 15:50:00,1.55821,1.55846,1.55798,1.5583,1217300005.0
2005-07-13 15:55:00,1.55833,1.55845,1.55805,1.5582,1394300000.0
2005-07-13 16:00:00,1.55807,1.55831,1.55772,1.55831,1180400000.0
2005-07-13 16:05:00,1.55833,1.55837,1.55803,1.55821,1578500006.0
2005-07-13 16:10:00,1.55825,1.55825,1.55773,1.55799,1430300000.0
2005-07-13 16:15:00,1.55762,1.5582,1.55762,1.55816,1315600001.0
2005-07-13 16:20:00,1.55808,1.55826,1.558,1.55807,1312000006.0
2005-07-13 16:25:00,1.5581,1.55818,1.55762,1.55817,1475400004.0
2005-07-13 16:30:00,1.55802,1.55819,1.55771,1.55788,1275799999.0
2005-07-13 16:35:00,1.55791,1.55805,1.55746,1.55748,1779799996.0
2005-07-13 16:40:00,1.55745,1.55805,1.55711,1.55793,1437000006.0
2005-07-13 16:45:00,1.55787,1.55811,1.5577,1.55782,1836800007.0
2005-07-13 16:50:00,1.55789,1.5581,1.55772,1.55776,1161900004.0
2005-07-13 16:55:00,1.55788,1.55878,1.55777,1.55878,1266800003.0
2005-07-13 17:00:00,1.55874,1.55957,1.55842,1.55941,1490900005.0
2005-07-13 17:05:00,1.55929,1.5595,1.55905,1.55941,1315699998.0
2005-07-13 17:10:00,1.55948,1.55959,1.55903,1.55927,1616300004.0
2005-07-13 17:15:00,1.55932,1.55932,1.55899,1.5591,1492700007.0
2005-07-13 17:20:00,1.55912,1.5592,1.5586,1.5586,1261799998.0
2005-07-13 17:25:00,1.55887,1.55898,1.55862,1.55898,1284900001.0
2005-07-13 17:30:00,1.55883,1.55922,1.55876,1.55914,1338299998.0
2005-07-13 17:35:00,1.55903,1.55925,1.55884,1.55901,1202600007.0
2005-07-13 17:40:00,1.55902,1.55947,1.55882,1.55943,1650899989.0
2005-07-13 17:45:00,1.55935,1.55947,1.5591,1.55926,1463100003.0
2005-07-13 17:50:00,1.55911,1.55951,1.55905,1.55937,1572900001.0
2005-07-13 17:55:00,1.55939,1.55961,1.55921,1.55928,1080499992.0
2005-07-13 18:00:00,1.55928,1.5597,1.55926,1.5594,6893000004.0
2005-07-13 18:05:00,1.5595,1.5596,1.55916,1.55936,8471500005.0
2005-07-13 18:10:00,1.55944,1.55955,1.55915,1.55928,6480200010.0
2005-07-13 18:15:00,1.55939,1.5596,1.55912,1.55928,7498800004.0
2005-07-13 18:20:00,1.55947,1.5598,1.55933,1.5597,6313100024.0
2005-07-13 18:25:00,1.5598,1.5598,1.55938,1.5596,5508400023.0
2005-07-13 18:30:00,1.55955,1.5597,1.55934,1.5596,7734699999.0
2005-07-13 18:35:00,1.55955,1.55958,1.5592,1.5594,8431300005.0
2005-07-13 18:40:00,1.5596,1.5597,1.55912,1.55935,5019000000.0
2005-07-13 18:45:00,1.55879,1.55963,1.55876,1.55963,2936800001.0
2005-07-13 18:50:00,1.55945,1.55966,1.55931,1.55961,5308600023.0
2005-07-13 18:55:00,1.55958,1.55968,1.55936,1.5596,6396700012.0
2005-07-13 19:00:00,1.55905,1.55965,1.5589,1.55943,2103500005.0
2005-07-13 19:05:00,1.55948,1.55958,1.5592,1.55929,6652700020.0
2005-07-13 19:10:00,1.55926,1.55955,1.55923,1.55949,4220000003.0
2005-07-13 19:15:00,1.5595,1.55958,1.55913,1.55943,4025400000.0
2005-07-13 19:20:00,1.55924,1.55945,1.55869,1.55931,3789900002.0
2005-07-13 19:25:00,1.55932,1.55953,1.55854,1.55916,4740500005.0
2005-07-13 19:30:00,1.55943,1.55968,1.55929,1.55952,4765300021.0
2005-07-13 19:35:00,1.55945,1.55967,1.5593,1.55936,4176199995.0
2005-07-13 19:40:00,1.55957,1.55968,1.55938,1.5595,3348300006.0
2005-07-13 19:45:00,1.55967,1.56004,1.55958,1.55992,3159800004.0
2005-07-13 19:50:00,1.55986,1.56005,1.55974,1.55984,2064399998.0
2005-07-13 19:55:00,1.55988,1.55995,1.55963,1.55982,5682100021.0
2005-07-13 20:00:00,1.55981,1.55989,1.55935,1.55942,2287600000.0
2005-07-13 20:05:00,1.55942,1.55983,1.55926,1.55967,2927000001.0
2005-07-13 20:10:00,1.5597,1.55985,1.55956,1.5598,3688200026.0
2005-07-13 20:15:00,1.55972,1.56,1.5596,1.56,2936000007.0
2005-07-13 20:20:00,1.5598,1.56,1.55959,1.5598,3648499985.0
2005-07-13 20:25:00,1.5597,1.56012,1.55948,1.55948,6068699995.0
2005-07-13 20:30:00,1.5597,1.5598,1.55921,1.55935,2858599991.0
2005-07-13 20:35:00,1.55935,1.55948,1.55897,1.55914,4628300007.0
2005-07-13 20:40:00,1.55923,1.55934,1.55875,1.55882,4540899996.0
2005-07-13 20:45:00,1.55883,1.5591,1.55838,1.55867,4251000005.0
2005-07-13 20:50:00,1.55868,1.55917,1.55858,1.559,6257300025.0
2005-07-13 20:55:00,1.55913,1.5594,1.55898,1.5593,6984800022.0
2005-07-13 21:00:00,1.5593,1.5596,1.55912,1.55912,6637500030.0
2005-07-13 21:05:00,1.55924,1.5595,1.5587,1.5594,2569900008.0
2005-07-13 21:10:00,1.55939,1.55957,1.55927,1.55952,3914800006.0
2005-07-13 21:15:00,1.55945,1.55955,1.55918,1.55936,3958000007.0
2005-07-13 21:20:00,1.5594,1.5595,1.55914,1.5594,5776100031.0
2005-07-13 21:25:00,1.55907,1.5596,1.55878,1.55945,3218700006.0
2005-07-13 21:30:00,1.55958,1.55972,1.55937,1.5596,4581000005.0
2005-07-13 21:35:00,1.55954,1.55972,1.55906,1.5591,2304499999.0
2005-07-13 21:40:00,1.5591,1.5594,1.55879,1.55903,4290899996.0
2005-07-13 21:45:00,1.55897,1.55921,1.55872,1.559,5136600029.0
2005-07-13 21:50:00,1.55901,1.5592,1.55826,1.55884,3415400000.0
2005-07-13 21:55:00,1.55885,1.55915,1.55821,1.55838,3186700014.0
2005-07-13 22:00:00,1.55904,1.55924,1.55852,1.55915,3615399999.0
2005-07-13 22:05:00,1.55913,1.55924,1.5589,1.55898,2251400003.0
2005-07-13 22:10:00,1.55915,1.55924,1.55857,1.5592,1686500003.0
2005-07-13 22:15:00,1.55915,1.55927,1.55817,1.55844,1807100005.0
2005-07-13 22:20:00,1.55905,1.55917,1.55874,1.55889,1966100009.0
2005-07-13 22:25:00,1.55886,1.55919,1.55874,1.55918,3609399987.0
2005-07-13 22:30:00,1.55914,1.55914,1.55862,1.5589,1952100004.0
2005-07-13 22:35:00,1.55908,1.55929,1.55881,1.55899,2709100004.0
2005-07-13 22:40:00,1.55905,1.55918,1.55878,1.55901,3530100003.0
2005-07-13 22:45:00,1.55882,1.55917,1.55855,1.55886,2090899997.0
2005-07-13 22:50:00,1.55898,1.5591,1.55831,1.55884,1985700010.0
2005-07-13 22:55:00,1.55896,1.55929,1.55849,1.55882,1534500005.0
2005-07-13 23:00:00,1.55899,1.55952,1.55827,1.5587,1942299998.0
2005-07-13 23:05:00,1.55838,1.55899,1.55811,1.55838,1744600004.0
2005-07-13 23:10:00,1.55867,1.5591,1.55843,1.55886,1787199995.0
2005-07-13 23:15:00,1.55884,1.559,1.55826,1.55845,1892600007.0
2005-07-13 23:20:00,1.55857,1.55921,1.55777,1.55878,1559799999.0
2005-07-13 23:25:00,1.55878,1.55888,1.55788,1.5581,1047400008.0
2005-07-13 23:30:00,1.55885,1.55885,1.55805,1.55861,1260299999.0
2005-07-13 23:35:00,1.55864,1.5589,1.55854,1.5588,822699998.0
2005-07-13 23:40:00,1.55859,1.55885,1.55825,1.55878,1332999995.0
2005-07-13 23:45:00,1.55877,1.55885,1.55856,1.55856,859500005.0
2005-07-13 23:50:00,1.55871,1.55885,1.5582,1.5587,1147800002.0
2005-07-13 23:55:00,1.55876,1.55878,1.55852,1.55875,751700005.0
2005-07-14 00:00:00,1.55866,1.5588,1.55825,1.5588,992400002.0
2005-07-14 00:05:00,1.55871,1.55885,1.55825,1.55866,1021300010.0
2005-07-14 00:10:00,1.5588,1.55885,1.55831,1.5588,972900000.0
2005-07-14 00:15:00,1.55868,1.5588,1.55825,1.55825,1405399999.0
2005-07-14 00:20:00,1.55869,1.55907,1.55823,1.55823,1499700010.0
2005-07-14 00:25:00,1.5588,1.55885,1.55846,1.5587,1294400006.0
2005-07-14 00:30:00,1.55886,1.55922,1.55873,1.55918,1343800009.0
2005-07-14 00:35:00,1.55923,1.55942,1.5591,1.5591,1103800002.0
2005-07-14 00:40:00,1.5588,1.55919,1.55839,1.55888,1450599996.0
2005-07-14 00:45:00,1.55889,1.55902,1.55861,1.55882,1089900006.0
2005-07-14 00:50:00,1.55906,1.55945,1.5587,1.55924,1366800006.0
2005-07-14 00:55:00,1.55925,1.55948,1.55902,1.55932,1075399999.0
2005-07-14 01:00:00,1.5593,1.55935,1.55846,1.55903,1316500005.0
2005-07-14 01:05:00,1.5589,1.55925,1.55885,1.55918,1385400005.0
2005-07-14 01:10:00,1.55926,1.55937,1.55876,1.55935,1388199993.0
2005-07-14 01:15:00,1.55895,1.55925,1.55859,1.55906,1281900001.0
2005-07-14 01:20:00,1.55927,1.55928,1.55813,1.55847,808500001.0
2005-07-14 01:25:00,1.55873,1.55875,1.55849,1.5585,757699997.0
2005-07-14 01:30:00,1.55854,1.55877,1.55831,1.55865,1322399988.0
2005-07-14 01:35:00,1.5584,1.5587,1.5584,1.55855,1446800000.0
2005-07-14 01:40:00,1.55807,1.55878,1.55807,1.55865,1370000010.0
2005-07-14 01:45:00,1.55851,1.55873,1.55829,1.55846,1559000010.0
2005-07-14 01:50:00,1.55845,1.55858,1.55825,1.55825,1224100000.0
2005-07-14 01:55:00,1.55828,1.55869,1.55814,1.55847,1472500001.0
2005-07-14 02:00:00,1.55828,1.55854,1.55813,1.55853,1339100004.0
2005-07-14 02:05:00,1.5585,1.55865,1.55788,1.55865,1335900003.0
2005-07-14 02:10:00,1.5587,1.5587,1.55837,1.55857,748700002.0
2005-07-14 02:15:00,1.55827,1.55869,1.55812,1.55853,877699997.0
2005-07-14 02:20:00,1.55825,1.55845,1.55814,1.5584,1502000006.0
2005-07-14 02:25:00,1.55839,1.55857,1.55817,1.55837,1352400010.0
2005-07-14 02:30:00,1.5583,1.55869,1.55809,1.55861,1162800002.0
2005-07-14 02:35:00,1.55856,1.55862,1.55827,1.55852,1665700005.0
2005-07-14 02:40:00,1.55867,1.55871,1.55827,1.55843,1310800011.0
2005-07-14 02:45:00,1.55843,1.55845,1.55761,1.55807,1539900000.0
2005-07-14 02:50:00,1.5584,1.55845,1.55793,1.55843,1113699999.0
2005-07-14 02:55:00,1.55832,1.55853,1.55817,1.55832,1176399998.0
2005-07-14 03:00:00,1.55842,1.5585,1.55788,1.55788,1365599991.0
2005-07-14 03:05:00,1.55825,1.55858,1.5582,1.5582,749799997.0
2005-07-14 03:10:00,1.5583,1.55848,1.55814,1.55845,983100005.0
2005-07-14 03:15:00,1.55844,1.55855,1.55807,1.5582,1338699990.0
2005-07-14 03:20:00,1.55816,1.55851,1.55816,1.55838,922300000.0
2005-07-14 03:25:00,1.5584,1.5584,1.55814,1.55831,614200003.0
2005-07-14 03:30:00,1.55815,1.55837,1.55801,1.55819,1462999998.0
2005-07-14 03:35:00,1.5582,1.55825,1.5576,1.55818,721799999.0
2005-07-14 03:40:00,1.55812,1.55825,1.55784,1.55817,1153400004.0
2005-07-14 03:45:00,1.55818,1.55847,1.5577,1.55826,1205700006.0
2005-07-14 03:50:00,1.55812,1.55825,1.55791,1.55813,1431700006.0
2005-07-14 03:55:00,1.55821,1.55848,1.55801,1.55816,1412999996.0
2005-07-14 04:00:00,1.5582,1.55892,1.55818,1.55879,1589700002.0
2005-07-14 04:05:00,1.55872,1.55893,1.55819,1.55872,1361800000.0
2005-07-14 04:10:00,1.55871,1.55895,1.5584,1.55857,933600012.0
2005-07-14 04:15:00,1.55846,1.55868,1.55804,1.55825,1668400005.0
2005-07-14 04:20:00,1.55832,1.55832,1.55789,1.55805,1262099993.0
2005-07-14 04:25:00,1.55823,1.5583,1.55793,1.55819,1175400004.0
2005-07-14 04:30:00,1.55817,1.55835,1.55798,1.5581,744000006.0
2005-07-14 04:35:00,1.55801,1.55838,1.55795,1.55823,1466599999.0
2005-07-14 04:40:00,1.55827,1.55836,1.55801,1.55835,1140399988.0
2005-07-14 04:45:00,1.55824,1.55844,1.55772,1.5583,1429600002.0
2005-07-14 04:50:00,1.55828,1.5584,1.5578,1.55833,1382899998.0
2005-07-14 04:55:00,1.55825,1.55835,1.5581,1.5582,821500002.0
2005-07-14 05:00:00,1.55785,1.55835,1.55774,1.55825,1289599993.0
2005-07-14 05:05:00,1.55829,1.55845,1.55779,1.5581,997199999.0
2005-07-14 05:10:00,1.55813,1.55833,1.55787,1.55821,1376399993.0
2005-07-14 05:15:00,1.55804,1.55835,1.55754,1.55787,779900004.0
2005-07-14 05:20:00,1.55828,1.55835,1.55799,1.55832,1221500001.0
2005-07-14 05:25:00,1.5583,1.55838,1.55758,1.55833,811100001.0
2005-07-14 05:30:00,1.55806,1.55837,1.55778,1.55799,1321199994.0
2005-07-14 05:35:00,1.55838,1.55842,1.55771,1.55827,931900006.0
2005-07-14 05:40:00,1.55835,1.55838,1.55779,1.55798,893900008.0
2005-07-14 05:45:00,1.55797,1.55837,1.55787,1.55796,1383100020.0
2005-07-14 05:50:00,1.55827,1.55847,1.55774,1.55787,1317100008.0
2005-07-14 05:55:00,1.5579,1.55815,1.5579,1.55799,1002700000.0
2005-07-14 06:00:00,1.55801,1.55818,1.55744,1.55788,1240600007.0
2005-07-14 06:05:00,1.55807,1.55838,1.55788,1.55835,1716000019.0
2005-07-14 06:10:00,1.55817,1.55838,1.55769,1.55819,1385800007.0
2005-07-14 06:15:00,1.55824,1.55845,1.55806,1.55825,1016400001.0
2005-07-14 06:20:00,1.55838,1.55846,1.558,1.55817,1229100002.0
2005-07-14 06:25:00,1.55814,1.55828,1.55769,1.55811,1475200005.0
2005-07-14 06:30:00,1.55804,1.55825,1.55804,1.55823,637299993.0
2005-07-14 06:35:00,1.55811,1.55823,1.55786,1.55797,891600009.0
2005-07-14 06:40:00,1.55795,1.55823,1.55737,1.55755,1415999992.0
2005-07-14 06:45:00,1.55813,1.55815,1.55774,1.55802,1190000005.0
2005-07-14 06:50:00,1.5579,1.55815,1.55789,1.55798,1425200004.0
2005-07-14 06:55:00,1.55815,1.55836,1.55792,1.5583,1759300008.0
2005-07-14 07:00:00,1.55826,1.55848,1.55792,1.55837,1663900021.0
2005-07-14 07:05:00,1.55848,1.55859,1.5582,1.55836,1445500007.0
2005-07-14 07:10:00,1.55856,1.5588,1.55828,1.55867,1227399999.0
2005-07-14 07:15:00,1.55869,1.55901,1.55855,1.55876,1221400010.0
2005-07-14 07:20:00,1.55881,1.55886,1.5584,1.55843,1431800004.0
2005-07-14 07:25:00,1.55834,1.5587,1.5583,1.55841,1313500005.0
2005-07-14 07:30:00,1.55838,1.55849,1.5582,1.5584,1134600002.0
2005-07-14 07:35:00,1.55839,1.55872,1.55827,1.55847,622600000.0
2005-07-14 07:40:00,1.55837,1.55849,1.55801,1.55804,1228899999.0
2005-07-14 07:45:00,1.55808,1.55819,1.55788,1.55793,1310500004.0
2005-07-14 07:50:00,1.55792,1.55812,1.55765,1.55799,1601700000.0
2005-07-14 07:55:00,1.55785,1.55795,1.55753,1.55778,1441100010.0
2005-07-14 08:00:00,1.55777,1.55789,1.55726,1.55761,1349300000.0
2005-07-14 08:05:00,1.55756,1.55768,1.55696,1.55728,1836200007.0
2005-07-14 08:10:00,1.55688,1.55775,1.55688,1.55744,974500002.0
2005-07-14 08:15:00,1.55766,1.55775,1.55723,1.55764,1011500001.0
2005-07-14 08:20:00,1.55765,1.55781,1.55741,1.55765,1026400010.0
2005-07-14 08:25:00,1.55788,1.55832,1.55772,1.55785,1462900006.0
2005-07-14 08:30:00,1.55781,1.55805,1.55726,1.55733,1063200001.0
2005-07-14 08:35:00,1.55723,1.55739,1.55695,1.55733,1399400010.0
2005-07-14 08:40:00,1.55708,1.55746,1.55692,1.55746,1403500005.0
2005-07-14 08:45:00,1.55737,1.55753,1.55703,1.55729,1487200003.0
2005-07-14 08:50:00,1.55736,1.55736,1.55692,1.55703,967999999.0
2005-07-14 08:55:00,1.55721,1.55731,1.55696,1.55698,1223500010.0
2005-07-14 09:00:00,1.55697,1.55712,1.55682,1.55697,1407899999.0
2005-07-14 09:05:00,1.55672,1.55684,1.55633,1.55666,1145400006.0
2005-07-14 09:10:00,1.55661,1.55679,1.55624,1.55632,1372900009.0
2005-07-14 09:15:00,1.55623,1.55661,1.55621,1.55645,1287100005.0
2005-07-14 09:20:00,1.55649,1.55665,1.5563,1.55645,1518300005.0
2005-07-14 09:25:00,1.5564,1.55657,1.55617,1.55648,1149900002.0
2005-07-14 09:30:00,1.55648,1.55655,1.55634,1.55647,837699999.0
2005-07-14 09:35:00,1.5565,1.55678,1.55625,1.55678,1268100007.0
2005-07-14 09:40:00,1.55657,1.55716,1.55656,1.55693,1563799992.0
2005-07-14 09:45:00,1.55717,1.55743,1.55713,1.55732,1181699997.0
2005-07-14 09:50:00,1.55731,1.55734,1.55705,1.55713,1228199999.0
2005-07-14 09:55:00,1.55729,1.55741,1.55703,1.55716,1321400013.0
2005-07-14 10:00:00,1.55718,1.5573,1.55691,1.5573,1749299995.0
2005-07-14 10:05:00,1.55709,1.55732,1.55683,1.55692,1353699993.0
2005-07-14 10:10:00,1.55676,1.5573,1.55669,1.55719,1537600006.0
2005-07-14 10:15:00,1.55722,1.55733,1.55707,1.55728,1536399996.0
2005-07-14 10:20:00,1.55719,1.5577,1.55707,1.5577,1682600011.0
2005-07-14 10:25:00,1.55761,1.55783,1.55731,1.55755,1303800013.0
2005-07-14 10:30:00,1.5577,1.55771,1.5574,1.5574,1585300000.0
2005-07-14 10:35:00,1.55741,1.55742,1.55674,1.55705,1073800006.0
2005-07-14 10:40:00,1.55694,1.55719,1.55662,1.5569,1629200002.0
2005-07-14 10:45:00,1.55689,1.55706,1.55666,1.55674,1381800002.0
2005-07-14 10:50:00,1.55668,1.55692,1.55651,1.5568,1600599994.0
2005-07-14 10:55:00,1.55659,1.55712,1.55659,1.55686,1465000000.0
2005-07-14 11:00:00,1.55705,1.55705,1.55657,1.55666,1176100003.0
2005-07-14 11:05:00,1.5568,1.55705,1.55678,1.55705,1072000007.0
2005-07-14 11:10:00,1.55691,1.55714,1.55685,1.55705,1350600001.0
2005-07-14 11:15:00,1.557,1.55718,1.55685,1.55707,1420500004.0
2005-07-14 11:20:00,1.55696,1.55717,1.55687,1.55703,1557400000.0
2005-07-14 11:25:00,1.557,1.55705,1.55672,1.55674,1545399998.0
2005-07-14 11:30:00,1.5569,1.55697,1.55667,1.5569,1910400011.0
2005-07-14 11:35:00,1.55683,1.55713,1.55673,1.5569,1315400009.0
2005-07-14 11:40:00,1.55673,1.55713,1.55673,1.55702,1479000007.0
2005-07-14 11:45:00,1.557,1.55708,1.55646,1.55673,1446100001.0
2005-07-14 11:50:00,1.55679,1.55717,1.55632,1.55705,1706499995.0
2005-07-14 11:55:00,1.55686,1.5572,1.55681,1.5571,1741299994.0
2005-07-14 12:00:00,1.55712,1.55721,1.55678,1.55704,1455000002.0
2005-07-14 12:05:00,1.55707,1.5571,1.55656,1.55688,1477999996.0
2005-07-14 12:10:00,1.55691,1.557,1.5567,1.55688,1058999995.0
2005-07-14 12:15:00,1.55697,1.55722,1.55682,1.55708,1495599997.0
2005-07-14 12:20:00,1.55712,1.55722,1.55669,1.55684,1138699998.0
2005-07-14 12:25:00,1.5568,1.55716,1.55669,1.55703,1453099994.0
2005-07-14 12:30:00,1.5571,1.55721,1.55689,1.55703,1444400015.0
2005-07-14 12:35:00,1.55705,1.5572,1.55654,1.55694,1301100000.0
2005-07-14 12:40:00,1.55705,1.5573,1.5569,1.5573,1280000005.0
2005-07-14 12:45:00,1.5571,1.55733,1.55703,1.55717,887399997.0
2005-07-14 12:50:00,1.55697,1.55725,1.55683,1.557,1523500014.0
2005-07-14 12:55:00,1.55693,1.55707,1.55665,1.55688,1581799993.0
2005-07-14 13:00:00,1.55706,1.55707,1.5567,1.55698,1281300001.0
2005-07-14 13:05:00,1.55686,1.55708,1.55673,1.55682,1163800008.0
2005-07-14 13:10:00,1.55684,1.55706,1.55672,1.55686,1098000007.0
2005-07-14 13:15:00,1.55694,1.55713,1.55685,1.5569,953700001.0
2005-07-14 13:20:00,1.55658,1.55732,1.55637,1.55721,1782600013.0
2005-07-14 13:25:00,1.55732,1.55751,1.55701,1.55751,1399200000.0
2005-07-14 13:30:00,1.5574,1.55771,1.55737,1.55763,1298300002.0
2005-07-14 13:35:00,1.55754,1.55775,1.55741,1.55762,1400399997.0
2005-07-14 13:40:00,1.55765,1.5578,1.55749,1.55766,1033100007.0
2005-07-14 13:45:00,1.55761,1.55783,1.55742,1.55767,1314299997.0
2005-07-14 13:50:00,1.55763,1.558,1.55762,1.55795,1387000012.0
2005-07-14 13:55:00,1.55793,1.55793,1.55745,1.55781,1333800001.0
2005-07-14 14:00:00,1.55773,1.55803,1.55752,1.5579,1273700007.0
2005-07-14 14:05:00,1.55795,1.55808,1.55767,1.55788,1363400012.0
2005-07-14 14:10:00,1.558,1.55805,1.55772,1.55789,1397300002.0
2005-07-14 14:15:00,1.55793,1.55819,1.55776,1.55807,1496999999.0
2005-07-14 14:20:00,1.55796,1.55813,1.55775,1.55793,1349600009.0
2005-07-14 14:25:00,1.55794,1.55812,1.55775,1.558,1480299995.0
2005-07-14 14:30:00,1.55791,1.55853,1.55715,1.55846,1698200019.0
2005-07-14 14:35:00,1.55851,1.55888,1.55838,1.55847,1774100003.0
2005-07-14 14:40:00,1.55846,1.55861,1.55767,1.55784,1462499996.0
2005-07-14 14:45:00,1.55784,1.55806,1.55772,1.55795,1137300004.0
2005-07-14 14:50:00,1.55807,1.55822,1.55785,1.55794,1732399991.0
2005-07-14 14:55:00,1.55805,1.55848,1.55794,1.55828,1164100007.0
2005-07-14 15:00:00,1.55844,1.55852,1.558,1.55851,1667000004.0
2005-07-14 15:05:00,1.55839,1.55866,1.55804,1.55849,1405200012.0
2005-07-14 15:10:00,1.55842,1.55868,1.55834,1.5586,1402600014.0
2005-07-14 15:15:00,1.55866,1.55872,1.55817,1.55829,1414199997.0
2005-07-14 15:20:00,1.55831,1.55853,1.55821,1.55841,1026400006.0
2005-07-14 15:25:00,1.55848,1.55852,1.55824,1.55842,1068400000.0
2005-07-14 15:30:00,1.55832,1.55867,1.55827,1.5586,1344500007.0
2005-07-14 15:35:00,1.55859,1.55882,1.55836,1.55868,1699400013.0
2005-07-14 15:40:00,1.55851,1.55871,1.55841,1.55856,1064200003.0
2005-07-14 15:45:00,1.5586,1.55864,1.55826,1.55862,1307400002.0
2005-07-14 15:50:00,1.5586,1.55865,1.55829,1.55852,1360299992.0
2005-07-14 15:55:00,1.55844,1.55858,1.55824,1.55851,1737500001.0
2005-07-14 16:00:00,1.55836,1.5587,1.55814,1.55867,1605200005.0
2005-07-14 16:05:00,1.55863,1.55937,1.55847,1.55903,1689800004.0
2005-07-14 16:10:00,1.5591,1.55919,1.55874,1.55911,1704600011.0
2005-07-14 16:15:00,1.55867,1.55909,1.55844,1.55847,1514200002.0
2005-07-14 16:20:00,1.55854,1.55877,1.55842,1.55853,1121000005.0
2005-07-14 16:25:00,1.55861,1.55887,1.55838,1.55875,1303700003.0
2005-07-14 16:30:00,1.55863,1.55888,1.5584,1.55888,1264699989.0
2005-07-14 16:35:00,1.55886,1.55888,1.55851,1.55865,1701599998.0
2005-07-14 16:40:00,1.55877,1.55899,1.55849,1.55899,1647900008.0
2005-07-14 16:45:00,1.55892,1.55908,1.55877,1.55897,1523800013.0
2005-07-14 16:50:00,1.55897,1.55925,1.55883,1.55888,1117500006.0
2005-07-14 16:55:00,1.55905,1.55929,1.55881,1.55925,1702499997.0
2005-07-14 17:00:00,1.5593,1.55947,1.55906,1.55926,1366000004.0
2005-07-14 17:05:00,1.55916,1.55941,1.55906,1.55918,1353000007.0
2005-07-14 17:10:00,1.55918,1.55948,1.55894,1.55941,1235100001.0
2005-07-14 17:15:00,1.55953,1.56008,1.55926,1.55927,1534600008.0
2005-07-14 17:20:00,1.55937,1.55962,1.55914,1.55948,1166199995.0
2005-07-14 17:25:00,1.55938,1.55993,1.55936,1.55993,925699997.0
2005-07-14 17:30:00,1.5598,1.56016,1.55975,1.56003,1864600002.0
2005-07-14 17:35:00,1.56002,1.56018,1.55956,1.55979,1167200003.0
2005-07-14 17:40:00,1.55954,1.5601,1.55954,1.56005,1737800006.0
2005-07-14 17:45:00,1.55991,1.56011,1.55957,1.55963,1062500002.0
2005-07-14 17:50:00,1.55957,1.55977,1.55929,1.55946,1516400003.0
2005-07-14 17:55:00,1.55953,1.55953,1.55893,1.55913,895700007.0
2005-07-14 18:00:00,1.55915,1.5598,1.55901,1.5598,8041700025.0
2005-07-14 18:05:00,1.5598,1.5598,1.55924,1.5594,5746200024.0
2005-07-14 18:10:00,1.5597,1.55973,1.55932,1.5594,7394500022.0
2005-07-14 18:15:00,1.55946,1.5598,1.55928,1.5598,7184899993.0
2005-07-14 18:20:00,1.55969,1.56,1.55954,1.5598,6350099995.0
2005-07-14 18:25:00,1.5598,1.56005,1.55969,1.55998,6414599974.0
2005-07-14 18:30:00,1.55994,1.56006,1.55965,1.55985,4895499990.0
2005-07-14 18:35:00,1.55985,1.55991,1.55881,1.55954,9212200004.0
2005-07-14 18:40:00,1.5597,1.5597,1.55918,1.5592,4435799998.0
2005-07-14 18:45:00,1.55924,1.55964,1.55879,1.55963,2649900009.0
2005-07-14 18:50:00,1.5595,1.55978,1.55945,1.55973,4825100014.0
2005-07-14 18:55:00,1.55939,1.55978,1.55896,1.5596,6007999999.0
2005-07-14 19:00:00,1.5597,1.55985,1.55909,1.5596,2382100026.0
2005-07-14 19:05:00,1.55957,1.55974,1.55938,1.55947,6711300024.0
2005-07-14 19:10:00,1.5596,1.55965,1.5588,1.55921,3489700014.0
2005-07-14 19:15:00,1.55945,1.55954,1.55922,1.55939,4492700010.0
2005-07-14 19:20:00,1.55941,1.55971,1.55919,1.55964,3740400013.0
2005-07-14 19:25:00,1.5597,1.55993,1.55955,1.55958,3957200025.0
2005-07-14 19:30:00,1.55988,1.55993,1.5595,1.5598,4635900009.0
2005-07-14 19:35:00,1.55977,1.55986,1.55946,1.55957,3634300001.0
2005-07-14 19:40:00,1.5598,1.55987,1.55959,1.5596,3644499994.0
2005-07-14 19:45:00,1.5597,1.55983,1.55861,1.55938,3196200003.0
2005-07-14 19:50:00,1.55945,1.55965,1.55942,1.5595,1809800014.0
2005-07-14 19:55:00,1.55968,1.55969,1.55939,1.55947,6504900029.0
2005-07-14 20:00:00,1.55918,1.55955,1.55871,1.55922,2264200015.0
2005-07-14 20:05:00,1.55877,1.55923,1.55854,1.55894,3152700008.0
2005-07-14 20:10:00,1.55901,1.55942,1.55889,1.55938,3900300003.0
2005-07-14 20:15:00,1.55911,1.55965,1.5588,1.5596,3956500015.0
2005-07-14 20:20:00,1.5596,1.5596,1.55907,1.5592,3788700011.0
2005-07-14 20:25:00,1.55921,1.5596,1.55872,1.55914,4745599997.0
2005-07-14 20:30:00,1.5596,1.5596,1.55852,1.55901,5860800017.0
2005-07-14 20:35:00,1.55899,1.55927,1.55891,1.55895,4908300008.0
2005-07-14 20:40:00,1.55914,1.55939,1.55881,1.55897,4247699996.0
2005-07-14 20:45:00,1.55893,1.55899,1.55859,1.55889,4525900034.0
2005-07-14 20:50:00,1.55881,1.55903,1.55868,1.5588,5766000009.0
2005-07-14 20:55:00,1.5588,1.5592,1.5588,1.5589,3090500004.0
2005-07-14 21:00:00,1.5589,1.5593,1.55887,1.55895,5081600002.0
2005-07-14 21:05:00,1.55898,1.55925,1.55883,1.55906,2966300018.0
2005-07-14 21:10:00,1.55923,1.55934,1.55907,1.55934,3751700018.0
2005-07-14 21:15:00,1.55931,1.55951,1.55912,1.55923,3800600000.0
2005-07-14 21:20:00,1.55937,1.55952,1.55847,1.55948,3646500000.0
2005-07-14 21:25:00,1.55937,1.55955,1.55905,1.5593,3572000007.0
2005-07-14 21:30:00,1.55936,1.55952,1.55906,1.55931,2661200003.0
2005-07-14 21:35:00,1.5594,1.55952,1.55919,1.55919,2366199996.0
2005-07-14 21:40:00,1.55904,1.55932,1.55843,1.55927,4233200003.0
2005-07-14 21:45:00,1.55927,1.5594,1.55833,1.55838,4940400033.0
2005-07-14 21:50:00,1.55892,1.55914,1.55836,1.55882,3069200000.0
2005-07-14 21:55:00,1.5589,1.55893,1.55856,1.55871,3716900023.0
2005-07-14 22:00:00,1.55873,1.55894,1.55853,1.55887,3023700004.0
2005-07-14 22:05:00,1.55885,1.55886,1.55846,1.5587,1726500003.0
2005-07-14 22:10:00,1.55872,1.55873,1.55834,1.55838,1771699994.0
2005-07-14 22:15:00,1.55825,1.55862,1.55768,1.55844,1536700005.0
2005-07-14 22:20:00,1.5583,1.55875,1.55828,1.55863,1644800005.0
2005-07-14 22:25:00,1.5587,1.5587,1.55832,1.55851,3226000024.0
2005-07-14 22:30:00,1.55855,1.55874,1.55803,1.55851,1911200001.0
2005-07-14 22:35:00,1.55868,1.55878,1.55768,1.55801,2432100019.0
2005-07-14 22:40:00,1.55855,1.55869,1.55737,1.5585,3735300008.0
2005-07-14 22:45:00,1.55844,1.55865,1.55788,1.5584,1855900003.0
2005-07-14 22:50:00,1.55817,1.5587,1.55773,1.55845,1979300003.0
2005-07-14 22:55:00,1.55863,1.55863,1.55744,1.55744,1246800001.0
2005-07-14 23:00:00,1.55804,1.55834,1.55742,1.55812,1461999997.0
2005-07-14 23:05:00,1.55852,1.55874,1.55808,1.55841,1725000005.0
2005-07-14 23:10:00,1.55848,1.55876,1.55783,1.55862,1653600002.0
2005-07-14 23:15:00,1.55839,1.55902,1.55799,1.55826,1803600008.0
2005-07-14 23:20:00,1.55835,1.55894,1.55819,1.55882,1034699999.0
2005-07-14 23:25:00,1.55902,1.55902,1.55876,1.55884,1172299995.0
2005-07-14 23:30:00,1.55895,1.55895,1.55862,1.5587,1114700003.0
2005-07-14 23:35:00,1.5588,1.55897,1.55847,1.55884,815500013.0
2005-07-14 23:40:00,1.5587,1.55891,1.5586,1.55885,1533800002.0
2005-07-14 23:45:00,1.55877,1.55885,1.55849,1.55849,523600000.0
2005-07-14 23:50:00,1.55872,1.5588,1.55828,1.5585,1526400007.0
2005-07-14 23:55:00,1.55869,1.55878,1.55843,1.55868,630499997.0
2005-07-15 00:00:00,1.55875,1.55878,1.55844,1.5585,1180000003.0
2005-07-15 00:05:00,1.55852,1.55872,1.55828,1.55851,947000002.0
2005-07-15 00:10:00,1.55863,1.55867,1.55833,1.55855,685900004.0
2005-07-15 00:15:00,1.5587,1.55905,1.5585,1.55891,888000008.0
2005-07-15 00:20:00,1.55883,1.55892,1.55848,1.55856,1567100009.0
2005-07-15 00:25:00,1.55886,1.55889,1.55844,1.55885,1296900000.0
2005-07-15 00:30:00,1.55889,1.55919,1.55868,1.5591,938999996.0
2005-07-15 00:35:00,1.5589,1.55906,1.5587,1.5589,442999996.0
2005-07-15 00:40:00,1.55905,1.55938,1.55894,1.55907,1371299998.0
2005-07-15 00:45:00,1.55913,1.55962,1.55898,1.55925,1290400010.0
2005-07-15 00:50:00,1.55929,1.55951,1.5589,1.55912,1378100011.0
2005-07-15 00:55:00,1.55912,1.55932,1.55815,1.55883,1489300008.0
2005-07-15 01:00:00,1.55874,1.55919,1.55856,1.55916,1184300001.0
2005-07-15 01:05:00,1.55911,1.55943,1.55901,1.55904,1326199997.0
2005-07-15 01:10:00,1.55967,1.55978,1.55866,1.55904,1160600000.0
2005-07-15 01:15:00,1.55898,1.55905,1.55826,1.55883,1368999990.0
2005-07-15 01:20:00,1.55888,1.55914,1.55871,1.55875,527099997.0
2005-07-15 01:25:00,1.5586,1.55915,1.5586,1.55878,1040100008.0
2005-07-15 01:30:00,1.55883,1.55905,1.55806,1.55889,1532500002.0
2005-07-15 01:35:00,1.5587,1.55897,1.55852,1.55869,1561799996.0
2005-07-15 01:40:00,1.55887,1.55899,1.55868,1.55874,1326700008.0
2005-07-15 01:45:00,1.5588,1.55888,1.55863,1.55873,1021999997.0
2005-07-15 01:50:00,1.55862,1.55894,1.55858,1.5588,910100002.0
2005-07-15 01:55:00,1.55875,1.55881,1.55816,1.5582,837900002.0
2005-07-15 02:00:00,1.5583,1.55894,1.55794,1.55857,1153600003.0
2005-07-15 02:05:00,1.55861,1.55867,1.55813,1.55828,1339899995.0
2005-07-15 02:10:00,1.55816,1.55841,1.558,1.55837,1130699997.0
2005-07-15 02:15:00,1.55813,1.55846,1.55775,1.55806,628400000.0
2005-07-15 02:20:00,1.55819,1.55858,1.55804,1.5585,1474999988.0
2005-07-15 02:25:00,1.55839,1.5586,1.55811,1.55851,1134100003.0
2005-07-15 02:30:00,1.55867,1.55882,1.5583,1.55839,922500002.0
2005-07-15 02:35:00,1.55851,1.55861,1.5583,1.5584,1345700004.0
2005-07-15 02:40:00,1.55857,1.55875,1.55811,1.55866,660499999.0
2005-07-15 02:45:00,1.55863,1.55876,1.55832,1.55844,999799998.0
2005-07-15 02:50:00,1.55872,1.55872,1.55804,1.55838,1348399992.0
2005-07-15 02:55:00,1.5585,1.55865,1.55828,1.55848,1571800004.0
2005-07-15 03:00:00,1.55852,1.55861,1.55805,1.55832,1111900006.0
2005-07-15 03:05:00,1.55839,1.55864,1.55812,1.55815,1110300001.0
2005-07-15 03:10:00,1.5581,1.5585,1.55807,1.55838,1480700003.0
2005-07-15 03:15:00,1.55822,1.55851,1.5578,1.55829,1449000006.0
2005-07-15 03:20:00,1.55819,1.55835,1.55801,1.55825,1128400006.0
2005-07-15 03:25:00,1.55821,1.55857,1.55806,1.55841,1546199997.0
2005-07-15 03:30:00,1.55822,1.55842,1.55798,1.55818,1093100005.0
2005-07-15 03:35:00,1.55801,1.55839,1.55791,1.55824,1241000001.0
2005-07-15 03:40:00,1.55827,1.55832,1.55782,1.55808,1807400002.0
2005-07-15 03:45:00,1.55816,1.55823,1.55776,1.55816,1149799996.0
2005-07-15 03:50:00,1.55818,1.55824,1.55796,1.55815,1155400005.0
2005-07-15 03:55:00,1.55803,1.55826,1.55785,1.55798,911500002.0
2005-07-15 04:00:00,1.55813,1.55831,1.55792,1.55822,1411899997.0
2005-07-15 04:05:00,1.5581,1.55829,1.55788,1.5582,1481300005.0
2005-07-15 04:10:00,1.5581,1.55825,1.55767,1.5582,1182799999.0
2005-07-15 04:15:00,1.55828,1.55838,1.55755,1.55784,866499999.0
2005-07-15 04:20:00,1.55815,1.55838,1.55797,1.55817,1362200004.0
2005-07-15 04:25:00,1.55817,1.55836,1.55793,1.55811,1074399991.0
2005-07-15 04:30:00,1.55812,1.55828,1.55798,1.5582,482000003.0
2005-07-15 04:35:00,1.55808,1.55834,1.55755,1.5581,1441900001.0
2005-07-15 04:40:00,1.55788,1.55825,1.55767,1.55825,1521599990.0
2005-07-15 04:45:00,1.5577,1.5583,1.55763,1.5582,971199995.0
2005-07-15 04:50:00,1.55807,1.55828,1.5577,1.55803,1208500000.0
2005-07-15 04:55:00,1.55797,1.55854,1.55797,1.5584,1065599992.0
2005-07-15 05:00:00,1.55801,1.5585,1.55801,1.55811,1468699990.0
2005-07-15 05:05:00,1.5583,1.55847,1.55781,1.55842,1154600005.0
2005-07-15 05:10:00,1.55829,1.55845,1.55798,1.55821,1074200005.0
2005-07-15 05:15:00,1.55837,1.55845,1.55774,1.55833,572400002.0
2005-07-15 05:20:00,1.55827,1.5586,1.55769,1.55834,1568699997.0
2005-07-15 05:25:00,1.5582,1.55854,1.55794,1.55845,897400003.0
2005-07-15 05:30:00,1.55819,1.55853,1.55806,1.55845,1547900012.0
2005-07-15 05:35:00,1.55843,1.55862,1.55809,1.55829,1045100001.0
2005-07-15 05:40:00,1.55845,1.55854,1.55779,1.55854,1151500005.0
2005-07-15 05:45:00,1.5584,1.55867,1.55787,1.55815,1631200004.0
2005-07-15 05:50:00,1.55843,1.55844,1.55791,1.55811,1924300002.0
2005-07-15 05:55:00,1.55835,1.55858,1.55781,1.55819,1481500002.0
2005-07-15 06:00:00,1.55789,1.55843,1.55778,1.5583,1339300008.0
2005-07-15 06:05:00,1.55845,1.55855,1.5579,1.55832,1813099999.0
2005-07-15 06:10:00,1.5583,1.55853,1.55784,1.55819,1285200005.0
2005-07-15 06:15:00,1.55832,1.55835,1.55812,1.55812,975500000.0
2005-07-15 06:20:00,1.55835,1.55835,1.55784,1.55822,1126200001.0
2005-07-15 06:25:00,1.55818,1.5583,1.55767,1.55828,1243500007.0
2005-07-15 06:30:00,1.55827,1.55848,1.55793,1.55817,1484599995.0
2005-07-15 06:35:00,1.55806,1.55824,1.55789,1.55806,939500011.0
2005-07-15 06:40:00,1.55817,1.55833,1.55805,1.55825,1189499996.0
2005-07-15 06:45:00,1.55827,1.55853,1.55786,1.55803,1013500004.0
2005-07-15 06:50:00,1.55792,1.55828,1.55792,1.55803,1197300006.0
2005-07-15 06:55:00,1.55825,1.55838,1.55804,1.55814,1584300001.0
2005-07-15 07:00:00,1.55833,1.55838,1.55764,1.55814,1121800004.0
2005-07-15 07:05:00,1.55826,1.55842,1.55798,1.55813,1141200009.0
2005-07-15 07:10:00,1.55826,1.5585,1.55812,1.55832,940800005.0
2005-07-15 07:15:00,1.55832,1.55849,1.55779,1.55833,1284200000.0
2005-07-15 07:20:00,1.55827,1.55849,1.55821,1.55824,993599999.0
2005-07-15 07:25:00,1.55847,1.55864,1.55811,1.55834,1314799999.0
2005-07-15 07:30:00,1.55835,1.55858,1.55819,1.55829,1202900003.0
2005-07-15 07:35:00,1.55826,1.55853,1.55803,1.55812,693599993.0
2005-07-15 07:40:00,1.55828,1.5585,1.55808,1.55825,1402999996.0
2005-07-15 07:45:00,1.55838,1.55845,1.55828,1.55832,1120700008.0
2005-07-15 07:50:00,1.5583,1.55851,1.5581,1.55847,746899994.0
2005-07-15 07:55:00,1.55828,1.55846,1.55823,1.5583,1353700003.0
2005-07-15 08:00:00,1.5583,1.55879,1.55829,1.55879,1480099996.0
2005-07-15 08:05:00,1.55893,1.559,1.55848,1.5587,1437399992.0
2005-07-15 08:10:00,1.55866,1.55954,1.55849,1.55926,1275100000.0
2005-07-15 08:15:00,1.55929,1.55954,1.559,1.5594,948299996.0
2005-07-15 08:20:00,1.55937,1.55955,1.55916,1.55929,804699997.0
2005-07-15 08:25:00,1.55942,1.55979,1.55928,1.55936,1728299996.0
2005-07-15 08:30:00,1.5594,1.55982,1.55935,1.55982,1139500002.0
2005-07-15 08:35:00,1.55975,1.55993,1.55958,1.55992,600999996.0
2005-07-15 08:40:00,1.5599,1.55997,1.55959,1.55981,1716800010.0
2005-07-15 08:45:00,1.55982,1.55995,1.55952,1.55957,1609000007.0
2005-07-15 08:50:00,1.55965,1.55984,1.55942,1.55953,1142900004.0
2005-07-15 08:55:00,1.55973,1.55981,1.55946,1.55959,1178000008.0
2005-07-15 09:00:00,1.55954,1.55986,1.55954,1.55975,1111900008.0
2005-07-15 09:05:00,1.55977,1.55999,1.55954,1.55984,1447700009.0
2005-07-15 09:10:00,1.55978,1.55991,1.55966,1.55988,1085900001.0
2005-07-15 09:15:00,1.55987,1.55991,1.55926,1.55941,677000003.0
2005-07-15 09:20:00,1.55954,1.55954,1.55905,1.55922,1275800001.0
2005-07-15 09:25:00,1.5591,1.55928,1.55878,1.55898,1332900010.0
2005-07-15 09:30:00,1.55915,1.55915,1.55884,1.55898,1410699999.0
2005-07-15 09:35:00,1.55892,1.55922,1.55877,1.55911,1193300002.0
2005-07-15 09:40:00,1.55914,1.55933,1.55893,1.55908,1419600010.0
2005-07-15 09:45:00,1.5593,1.55945,1.55912,1.55922,1225900006.0
2005-07-15 09:50:00,1.55931,1.55948,1.55914,1.55926,1419500006.0
2005-07-15 09:55:00,1.55933,1.55973,1.55924,1.55955,1224600000.0
2005-07-15 10:00:00,1.55968,1.55981,1.55939,1.55965,1128300004.0
2005-07-15 10:05:00,1.5596,1.56006,1.5591,1.55991,1744999990.0
2005-07-15 10:10:00,1.56012,1.56043,1.56004,1.56021,1833800000.0
2005-07-15 10:15:00,1.56015,1.56028,1.55984,1.55996,1342000007.0
2005-07-15 10:20:00,1.55977,1.56019,1.55952,1.55968,741700000.0
2005-07-15 10:25:00,1.55962,1.55977,1.55935,1.55954,1553400006.0
2005-07-15 10:30:00,1.55958,1.55972,1.55935,1.55945,1403100010.0
2005-07-15 10:35:00,1.5594,1.56005,1.55937,1.55998,1547800002.0
2005-07-15 10:40:00,1.55983,1.56005,1.55951,1.55981,1559800011.0
2005-07-15 10:45:00,1.55982,1.5599,1.55942,1.55968,1631400004.0
2005-07-15 10:50:00,1.5597,1.55991,1.55935,1.55962,1692800001.0
2005-07-15 10:55:00,1.55946,1.55978,1.55929,1.55936,1425699994.0
2005-07-15 11:00:00,1.55945,1.55955,1.55907,1.55931,1365099993.0
2005-07-15 11:05:00,1.55946,1.55962,1.55934,1.55953,780200003.0
2005-07-15 11:10:00,1.55962,1.55973,1.55932,1.55973,1696499997.0
2005-07-15 11:15:00,1.55968,1.55968,1.55939,1.55951,1184800009.0
2005-07-15 11:20:00,1.55954,1.55972,1.5594,1.55958,1643000003.0
2005-07-15 11:25:00,1.5597,1.55975,1.55939,1.55958,1288099993.0
2005-07-15 11:30:00,1.55962,1.55998,1.55949,1.55998,1438700010.0
2005-07-15 11:35:00,1.55988,1.56002,1.55969,1.55992,1445700010.0
2005-07-15 11:40:00,1.55984,1.55998,1.55967,1.55967,1458100016.0
2005-07-15 11:45:00,1.55976,1.55993,1.55954,1.55959,1517099995.0
2005-07-15 11:50:00,1.55966,1.55981,1.5593,1.5593,2060600003.0
2005-07-15 11:55:00,1.55942,1.55959,1.55912,1.55928,1038699998.0
2005-07-15 12:00:00,1.55937,1.55957,1.55908,1.55944,1431500009.0
2005-07-15 12:05:00,1.55941,1.55952,1.55916,1.55927,1042000007.0
2005-07-15 12:10:00,1.55939,1.55953,1.55915,1.55934,1367100007.0
2005-07-15 12:15:00,1.55934,1.55945,1.55919,1.55945,1151299996.0
2005-07-15 12:20:00,1.55939,1.56008,1.55933,1.56007,1396099992.0
2005-07-15 12:25:00,1.55998,1.5601,1.5595,1.55965,1579500009.0
2005-07-15 12:30:00,1.55957,1.55993,1.55954,1.55969,1123600003.0
2005-07-15 12:35:00,1.5596,1.55975,1.55945,1.5596,1127800003.0
2005-07-15 12:40:00,1.5596,1.55965,1.55907,1.55923,1811400004.0
2005-07-15 12:45:00,1.55927,1.55935,1.5591,1.5593,1195300002.0
2005-07-15 12:50:00,1.55928,1.55958,1.55894,1.55945,1481600002.0
2005-07-15 12:55:00,1.55943,1.55975,1.55928,1.5597,1325400006.0
2005-07-15 13:00:00,1.55958,1.55975,1.55905,1.55925,1261600009.0
2005-07-15 13:05:00,1.5593,1.55937,1.5591,1.55917,1033500008.0
2005-07-15 13:10:00,1.55904,1.55931,1.5589,1.55892,684200007.0
2005-07-15 13:15:00,1.55887,1.559,1.55838,1.55851,1218199998.0
2005-07-15 13:20:00,1.55865,1.55871,1.5583,1.55852,1493400008.0
2005-07-15 13:25:00,1.55849,1.5587,1.55816,1.55866,1724600014.0
2005-07-15 13:30:00,1.55848,1.55872,1.55837,1.55844,1410900011.0
2005-07-15 13:35:00,1.55862,1.55871,1.55841,1.55863,1126300001.0
2005-07-15 13:40:00,1.55845,1.55872,1.55834,1.5586,956499996.0
2005-07-15 13:45:00,1.55849,1.55883,1.55839,1.55881,1267500003.0
2005-07-15 13:50:00,1.55869,1.55895,1.55864,1.55895,992399995.0
2005-07-15 13:55:00,1.55875,1.55926,1.55842,1.55918,1632500000.0
2005-07-15 14:00:00,1.55925,1.55927,1.55892,1.55902,1582800004.0
2005-07-15 14:05:00,1.55918,1.55933,1.55903,1.55907,1283700009.0
2005-07-15 14:10:00,1.55921,1.55937,1.55904,1.55906,1532600001.0
2005-07-15 14:15:00,1.55932,1.55942,1.55906,1.55928,1033700004.0
2005-07-15 14:20:00,1.55941,1.5595,1.55886,1.55919,1667400014.0
2005-07-15 14:25:00,1.55935,1.55953,1.559,1.55953,1244800002.0
2005-07-15 14:30:00,1.55939,1.55943,1.55852,1.55913,2061400001.0
2005-07-15 14:35:00,1.55903,1.55968,1.55874,1.55968,1465999999.0
2005-07-15 14:40:00,1.55972,1.55985,1.55933,1.55933,1767500002.0
2005-07-15 14:45:00,1.55952,1.55961,1.55929,1.55937,651199998.0
2005-07-15 14:50:00,1.55942,1.55973,1.55926,1.55956,1868499997.0
2005-07-15 14:55:00,1.55964,1.55972,1.55936,1.55953,1615799998.0
2005-07-15 15:00:00,1.55956,1.55983,1.5595,1.55972,1341799997.0
2005-07-15 15:05:00,1.55961,1.55993,1.55937,1.55977,1415700006.0
2005-07-15 15:10:00,1.55998,1.56002,1.55966,1.55976,1036500002.0
2005-07-15 15:15:00,1.55985,1.56006,1.55972,1.55988,1227300003.0
2005-07-15 15:20:00,1.5599,1.56018,1.55971,1.55985,1442100002.0
2005-07-15 15:25:00,1.56002,1.5602,1.55976,1.55989,1065300000.0
2005-07-15 15:30:00,1.55985,1.56018,1.55978,1.5599,961200004.0
2005-07-15 15:35:00,1.56024,1.56038,1.55999,1.56026,1268099994.0
2005-07-15 15:40:00,1.56028,1.56041,1.56007,1.56011,1444000002.0
2005-07-15 15:45:00,1.56027,1.5605,1.56001,1.5605,1410500013.0
2005-07-15 15:50:00,1.56052,1.56059,1.56015,1.56045,1237600000.0
2005-07-15 15:55:00,1.56037,1.5605,1.56001,1.56008,1657700008.0
2005-07-15 16:00:00,1.56017,1.56044,1.55997,1.56018,1476200012.0
2005-07-15 16:05:00,1.56028,1.5603,1.55961,1.55961,1287899999.0
2005-07-15 16:10:00,1.5597,1.56021,1.55943,1.56007,1407100011.0
2005-07-15 16:15:00,1.55977,1.5602,1.55928,1.55942,1640200008.0
2005-07-15 16:20:00,1.55941,1.55955,1.55925,1.55942,1074200004.0
2005-07-15 16:25:00,1.55942,1.55951,1.55913,1.55942,1353099995.0
2005-07-15 16:30:00,1.55916,1.55951,1.55914,1.55942,945099992.0
2005-07-15 16:35:00,1.55946,1.5595,1.55923,1.55929,1200399996.0
2005-07-15 16:40:00,1.55938,1.55969,1.55911,1.55956,1327800017.0
2005-07-15 16:45:00,1.55956,1.55981,1.55949,1.55964,1472700012.0
2005-07-15 16:50:00,1.55956,1.5599,1.55945,1.55959,1035600000.0
2005-07-15 16:55:00,1.55962,1.55972,1.55928,1.55958,1305599995.0
2005-07-15 17:00:00,1.55947,1.55976,1.55922,1.55941,1215300003.0
2005-07-15 17:05:00,1.55919,1.55964,1.55909,1.55964,1550900006.0
2005-07-15 17:10:00,1.5594,1.55977,1.55883,1.55976,1004000004.0
2005-07-15 17:15:00,1.55995,1.56015,1.55969,1.55995,1347300016.0
2005-07-15 17:20:00,1.56012,1.56016,1.5598,1.56005,1244200003.0
2005-07-15 17:25:00,1.56002,1.56038,1.5597,1.56038,1428200000.0
2005-07-15 17:30:00,1.5601,1.56043,1.55999,1.56024,1638600000.0
2005-07-15 17:35:00,1.5603,1.56045,1.56,1.56032,1247599990.0
2005-07-15 17:40:00,1.56025,1.5604,1.5598,1.55996,1267199994.0
2005-07-15 17:45:00,1.55999,1.5602,1.55982,1.56017,1235600011.0
2005-07-15 17:50:00,1.5602,1.56025,1.55982,1.55997,1506300001.0
2005-07-15 17:55:00,1.55995,1.56021,1.55983,1.56,1160499996.0
2005-07-15 18:00:00,1.55997,1.5602,1.5598,1.56,8363699997.0
2005-07-15 18:05:00,1.5598,1.56,1.55952,1.55979,8079999996.0
2005-07-15 18:10:00,1.55965,1.55982,1.55939,1.55939,4948500004.0
2005-07-15 18:15:00,1.55968,1.5598,1.55928,1.5596,7408800011.0
2005-07-15 18:20:00,1.55979,1.5602,1.55942,1.56,6141500011.0
2005-07-15 18:25:00,1.56,1.5602,1.55981,1.56,6800000035.0
2005-07-15 18:30:00,1.55985,1.56008,1.55961,1.5598,6911200029.0
2005-07-15 18:35:00,1.55975,1.5601,1.55957,1.55997,8421500015.0
2005-07-15 18:40:00,1.5598,1.56,1.55946,1.5595,4743400015.0
2005-07-15 18:45:00,1.5595,1.5599,1.55944,1.55961,3096799988.0
2005-07-15 18:50:00,1.55962,1.55992,1.55953,1.55984,5271700014.0
2005-07-15 18:55:00,1.55982,1.55998,1.55965,1.5599,5919700012.0
2005-07-15 19:00:00,1.55956,1.55996,1.5595,1.55971,2535100003.0
2005-07-15 19:05:00,1.55974,1.55988,1.55951,1.55968,6740700005.0
2005-07-15 19:10:00,1.55962,1.55986,1.55958,1.55979,3884400029.0
2005-07-15 19:15:00,1.55971,1.56016,1.55933,1.55966,4659900007.0
2005-07-15 19:20:00,1.55967,1.55979,1.55941,1.55969,3463700000.0
2005-07-15 19:25:00,1.55964,1.55978,1.55944,1.55963,4411200002.0
2005-07-15 19:30:00,1.55948,1.55984,1.55903,1.55962,7164900018.0
2005-07-15 19:35:00,1.55958,1.55988,1.55938,1.55955,3748700017.0
2005-07-15 19:40:00,1.55952,1.55985,1.55949,1.55978,2750100005.0
2005-07-15 19:45:00,1.55972,1.55985,1.55953,1.55968,3195100003.0
2005-07-15 19:50:00,1.55967,1.55975,1.55937,1.55962,2331400004.0
2005-07-15 19:55:00,1.55965,1.55973,1.55942,1.55965,5658000032.0
2005-07-15 20:00:00,1.55974,1.55975,1.55951,1.55975,2013100006.0
2005-07-15 20:05:00,1.55972,1.55982,1.5595,1.55966,3070399988.0
2005-07-15 20:10:00,1.55968,1.55985,1.55942,1.55954,3744700001.0
2005-07-15 20:15:00,1.5596,1.55976,1.5595,1.5597,4467300009.0
2005-07-15 20:20:00,1.55947,1.55973,1.55934,1.55969,3119400009.0
2005-07-15 20:25:00,1.55959,1.55978,1.55937,1.55938,3228799992.0
2005-07-15 20:30:00,1.5597,1.5598,1.55913,1.55913,2814799988.0
2005-07-15 20:35:00,1.55913,1.55944,1.55905,1.55916,4961500000.0
2005-07-15 20:40:00,1.55937,1.55948,1.55897,1.55914,4225700023.0
2005-07-15 20:45:00,1.55938,1.55955,1.5591,1.55921,4268900008.0
2005-07-15 20:50:00,1.55931,1.5597,1.55901,1.55909,6081300001.0
2005-07-15 20:55:00,1.55918,1.5595,1.55904,1.5592,4757500026.0
2005-07-15 21:00:00,1.5593,1.5593,1.55892,1.55914,4506300018.0
2005-07-15 21:05:00,1.55912,1.55933,1.55886,1.55886,2969400015.0
2005-07-15 21:10:00,1.55906,1.55917,1.55847,1.55915,3528300007.0
2005-07-15 21:15:00,1.55916,1.55925,1.55877,1.55906,4317400000.0
2005-07-15 21:20:00,1.55907,1.55917,1.55888,1.55898,3541200016.0
2005-07-15 21:25:00,1.55916,1.55969,1.55892,1.5591,2997100011.0
2005-07-15 21:30:00,1.55895,1.5592,1.55882,1.55892,4715600003.0
2005-07-15 21:35:00,1.55901,1.55912,1.55884,1.5591,1842600004.0
2005-07-15 21:40:00,1.55931,1.55982,1.55887,1.55898,4243899993.0
2005-07-15 21:45:00,1.55907,1.55923,1.55887,1.55896,4339800009.0
2005-07-15 21:50:00,1.55906,1.5593,1.55886,1.5592,2940100003.0
2005-07-15 21:55:00,1.5591,1.55926,1.55825,1.5592,3278599992.0
2005-07-15 22:00:00,1.55911,1.55927,1.5589,1.55925,3344000015.0
2005-07-15 22:05:00,1.55927,1.55927,1.55896,1.55918,2129499992.0
2005-07-15 22:10:00,1.55925,1.55962,1.55904,1.5593,1850600001.0
2005-07-15 22:15:00,1.55925,1.55937,1.559,1.55915,1464899995.0
2005-07-15 22:20:00,1.55947,1.55959,1.55907,1.55907,2172900002.0
2005-07-15 22:25:00,1.5593,1.5593,1.55892,1.5593,3349300027.0
2005-07-15 22:30:00,1.55925,1.55943,1.55891,1.55923,1941999993.0
2005-07-15 22:35:00,1.5589,1.55943,1.5587,1.55905,2768000005.0
2005-07-15 22:40:00,1.55891,1.55946,1.55878,1.5594,3465100012.0
2005-07-15 22:45:00,1.55952,1.55986,1.55917,1.55973,2094299999.0
2005-07-15 22:50:00,1.55943,1.55979,1.55904,1.55907,2064400005.0
2005-07-15 22:55:00,1.55903,1.55942,1.5587,1.5587,2141800014.0
2005-07-17 23:00:00,1.55905,1.55998,1.55867,1.55965,1776700005.0
2005-07-17 23:05:00,1.5598,1.56004,1.55926,1.55977,1731900008.0
2005-07-17 23:10:00,1.55978,1.56011,1.55938,1.55938,1642699997.0
2005-07-17 23:15:00,1.55976,1.5603,1.55958,1.56006,2067300012.0
2005-07-17 23:20:00,1.5603,1.56052,1.55981,1.55992,1957600000.0
2005-07-17 23:25:00,1.56003,1.56048,1.55963,1.56029,1741600007.0
2005-07-17 23:30:00,1.5601,1.56052,1.55964,1.56018,2055100003.0
2005-07-17 23:35:00,1.56002,1.56034,1.55936,1.55936,1695100002.0
2005-07-17 23:40:00,1.55989,1.56057,1.55948,1.56011,1761200000.0
2005-07-17 23:45:00,1.56013,1.56039,1.55934,1.55978,1630000002.0
2005-07-17 23:50:00,1.55976,1.56043,1.55969,1.55993,1802800007.0
2005-07-17 23:55:00,1.55977,1.56035,1.55953,1.56013,1367300000.0
2005-07-18 00:00:00,1.56015,1.56053,1.56015,1.56025,1348400004.0
2005-07-18 00:05:00,1.56022,1.56053,1.55994,1.56031,1719800005.0
2005-07-18 00:10:00,1.5604,1.56057,1.56,1.5603,1104600007.0
2005-07-18 00:15:00,1.5605,1.56064,1.55992,1.5604,1440300004.0
2005-07-18 00:20:00,1.56036,1.56054,1.55964,1.55964,1627800005.0
2005-07-18 00:25:00,1.5603,1.56035,1.5598,1.56013,1530600011.0
2005-07-18 00:30:00,1.56025,1.56038,1.55967,1.56025,1437500005.0
2005-07-18 00:35:00,1.55983,1.56039,1.55979,1.5602,1178300010.0
2005-07-18 00:40:00,1.55973,1.56035,1.5596,1.56007,1793899997.0
2005-07-18 00:45:00,1.56004,1.56045,1.55971,1.56029,1711300004.0
2005-07-18 00:50:00,1.56039,1.56056,1.5602,1.56034,1750200003.0
2005-07-18 00:55:00,1.55995,1.56051,1.55959,1.5597,1605200014.0
2005-07-18 01:00:00,1.56021,1.56052,1.56007,1.56036,1804999999.0
2005-07-18 01:05:00,1.56025,1.56044,1.55977,1.56035,1697500000.0
2005-07-18 01:10:00,1.56022,1.56038,1.55986,1.5603,1528399998.0
2005-07-18 01:15:00,1.55996,1.56035,1.5598,1.56018,1444199992.0
2005-07-18 01:20:00,1.56026,1.56035,1.55962,1.5602,1340499996.0
2005-07-18 01:25:00,1.56025,1.56048,1.5598,1.56023,1618199995.0
2005-07-18 01:30:00,1.56032,1.56046,1.55982,1.56035,1535000000.0
2005-07-18 01:35:00,1.55996,1.56044,1.55982,1.55996,1887100008.0
2005-07-18 01:40:00,1.5602,1.56054,1.55999,1.56039,1475300010.0
2005-07-18 01:45:00,1.56042,1.56048,1.56009,1.56035,1168600000.0
2005-07-18 01:50:00,1.56035,1.56057,1.55996,1.56034,1249600006.0
2005-07-18 01:55:00,1.56031,1.56058,1.56016,1.56043,1088300006.0
2005-07-18 02:00:00,1.56041,1.56052,1.56014,1.56036,1195400003.0
2005-07-18 02:05:00,1.5604,1.56066,1.56,1.56027,1432800002.0
2005-07-18 02:10:00,1.56029,1.56029,1.55935,1.55995,1275900009.0
2005-07-18 02:15:00,1.55985,1.55986,1.55935,1.5598,757800001.0
2005-07-18 02:20:00,1.55974,1.55993,1.55932,1.55959,1116800007.0
2005-07-18 02:25:00,1.55962,1.55975,1.55937,1.55957,1350599996.0
2005-07-18 02:30:00,1.55931,1.55965,1.55931,1.5596,759000001.0
2005-07-18 02:35:00,1.55968,1.55977,1.55926,1.5593,952700000.0
2005-07-18 02:40:00,1.55944,1.55968,1.55927,1.55939,885800008.0
2005-07-18 02:45:00,1.5594,1.55958,1.55903,1.55949,1099800003.0
2005-07-18 02:50:00,1.5595,1.55975,1.55916,1.55968,966099998.0
2005-07-18 02:55:00,1.55953,1.5598,1.55935,1.55945,1292500003.0
2005-07-18 03:00:00,1.5594,1.55967,1.55919,1.55937,1217000002.0
2005-07-18 03:05:00,1.55952,1.55998,1.559,1.55976,1142700003.0
2005-07-18 03:10:00,1.55958,1.55988,1.55925,1.55955,1509500001.0
2005-07-18 03:15:00,1.55956,1.55984,1.5592,1.55956,977700011.0
2005-07-18 03:20:00,1.55956,1.55975,1.55942,1.55972,910300002.0
2005-07-18 03:25:00,1.55961,1.55978,1.55939,1.55978,941300001.0
2005-07-18 03:30:00,1.55976,1.55994,1.55945,1.55968,1338999997.0
2005-07-18 03:35:00,1.55944,1.55997,1.55938,1.55967,1088700008.0
2005-07-18 03:40:00,1.55967,1.55986,1.55945,1.55961,1732199991.0
2005-07-18 03:45:00,1.55975,1.55978,1.5593,1.55956,1366200015.0
2005-07-18 03:50:00,1.5597,1.55979,1.55917,1.55962,843900001.0
2005-07-18 03:55:00,1.55958,1.55986,1.55919,1.55967,1002200001.0
2005-07-18 04:00:00,1.55975,1.55978,1.55909,1.5597,1041699993.0
2005-07-18 04:05:00,1.5596,1.55984,1.55917,1.5597,1657299995.0
2005-07-18 04:10:00,1.5597,1.55977,1.55928,1.5596,601000000.0
2005-07-18 04:15:00,1.5597,1.55978,1.55933,1.55951,866600004.0
2005-07-18 04:20:00,1.55964,1.55975,1.55925,1.55961,1692100004.0
2005-07-18 04:25:00,1.55967,1.55975,1.55932,1.55947,1186000011.0
2005-07-18 04:30:00,1.55955,1.55967,1.55898,1.5596,783999999.0
2005-07-18 04:35:00,1.55958,1.5598,1.55933,1.55968,1524700015.0
2005-07-18 04:40:00,1.55965,1.55997,1.55946,1.55961,1293500001.0
2005-07-18 04:45:00,1.5597,1.56012,1.55923,1.55979,1294800006.0
2005-07-18 04:50:00,1.55973,1.55973,1.55935,1.55958,1079800002.0
2005-07-18 04:55:00,1.55942,1.5599,1.55942,1.5598,1153899998.0
2005-07-18 05:00:00,1.55989,1.55993,1.55947,1.55954,1270900005.0
2005-07-18 05:05:00,1.5596,1.55994,1.5596,1.55968,1543000007.0
2005-07-18 05:10:00,1.5597,1.55984,1.55952,1.55963,942799997.0
2005-07-18 05:15:00,1.55945,1.55967,1.55936,1.55953,612799998.0
2005-07-18 05:20:00,1.55948,1.55965,1.55899,1.55937,863999996.0
2005-07-18 05:25:00,1.55938,1.55975,1.55916,1.55938,1101599997.0
2005-07-18 05:30:00,1.5593,1.55945,1.55913,1.55928,903800010.0
2005-07-18 05:35:00,1.5593,1.55958,1.55906,1.55923,1104100002.0
2005-07-18 05:40:00,1.55945,1.55947,1.55921,1.55935,865000010.0
2005-07-18 05:45:00,1.55939,1.55965,1.55898,1.5594,1499700001.0
2005-07-18 05:50:00,1.55937,1.55948,1.55902,1.55935,1952600005.0
2005-07-18 05:55:00,1.55935,1.55955,1.55905,1.55938,1351600014.0
2005-07-18 06:00:00,1.5594,1.5594,1.55871,1.5589,1334000009.0
2005-07-18 06:05:00,1.5589,1.55935,1.55876,1.55926,1874600010.0
2005-07-18 06:10:00,1.55928,1.55948,1.55889,1.55939,1152499995.0
2005-07-18 06:15:00,1.55953,1.55955,1.5591,1.55933,1526900000.0
2005-07-18 06:20:00,1.55952,1.55962,1.55906,1.55935,1859800013.0
2005-07-18 06:25:00,1.5595,1.55967,1.55922,1.55958,1665800003.0
2005-07-18 06:30:00,1.55937,1.55965,1.55891,1.55965,1077499996.0
2005-07-18 06:35:00,1.55958,1.55967,1.55917,1.55958,1251100006.0
2005-07-18 06:40:00,1.55955,1.55965,1.55932,1.5595,1104200003.0
2005-07-18 06:45:00,1.55944,1.55965,1.55905,1.5593,1114500007.0
2005-07-18 06:50:00,1.55939,1.55962,1.55905,1.55927,1134200004.0
2005-07-18 06:55:00,1.55965,1.55968,1.55876,1.5593,1574300002.0
2005-07-18 07:00:00,1.55958,1.55965,1.55929,1.55956,1236000005.0
2005-07-18 07:05:00,1.55951,1.5596,1.55921,1.55935,781400004.0
2005-07-18 07:10:00,1.55904,1.55945,1.55893,1.55937,1121600003.0
2005-07-18 07:15:00,1.5593,1.55947,1.55919,1.55937,1357100004.0
2005-07-18 07:20:00,1.55947,1.55956,1.559,1.5592,1437499998.0
2005-07-18 07:25:00,1.55885,1.55951,1.55882,1.55941,1137600003.0
2005-07-18 07:30:00,1.55941,1.55964,1.55901,1.55955,1450600003.0
2005-07-18 07:35:00,1.55938,1.55976,1.55926,1.55945,848799997.0
2005-07-18 07:40:00,1.55917,1.55955,1.55915,1.5595,1440900009.0
2005-07-18 07:45:00,1.55945,1.55955,1.55903,1.55927,1114400004.0
2005-07-18 07:50:00,1.5595,1.55972,1.55929,1.55964,1020900002.0
2005-07-18 07:55:00,1.55973,1.55973,1.5592,1.5595,1221100001.0
2005-07-18 08:00:00,1.55941,1.55965,1.55915,1.55939,1115999994.0
2005-07-18 08:05:00,1.55945,1.55951,1.55915,1.5593,1320400004.0
2005-07-18 08:10:00,1.55904,1.55975,1.55904,1.55948,1427600000.0
2005-07-18 08:15:00,1.55965,1.56005,1.5595,1.56005,1053999995.0
2005-07-18 08:20:00,1.55997,1.56051,1.55976,1.56028,1158100006.0
2005-07-18 08:25:00,1.56026,1.56045,1.56011,1.56031,650399999.0
2005-07-18 08:30:00,1.56021,1.56058,1.56021,1.56055,1108300009.0
2005-07-18 08:35:00,1.5605,1.56055,1.5603,1.56048,650000001.0
2005-07-18 08:40:00,1.56032,1.56062,1.56028,1.56062,1043699999.0
2005-07-18 08:45:00,1.56058,1.56094,1.56025,1.56081,1367399999.0
2005-07-18 08:50:00,1.56087,1.56099,1.56055,1.56077,1280899996.0
2005-07-18 08:55:00,1.56081,1.56082,1.56053,1.56068,960400010.0
2005-07-18 09:00:00,1.56078,1.56083,1.56018,1.56026,1322700010.0
2005-07-18 09:05:00,1.56024,1.56033,1.55994,1.56001,969800003.0
2005-07-18 09:10:00,1.55996,1.56009,1.55986,1.56,1333699998.0
2005-07-18 09:15:00,1.55999,1.56006,1.55978,1.55987,917199997.0
2005-07-18 09:20:00,1.55992,1.56008,1.5596,1.55999,1174200010.0
2005-07-18 09:25:00,1.55993,1.56018,1.55986,1.56002,1604600009.0
2005-07-18 09:30:00,1.56001,1.56013,1.55955,1.56,1061399996.0
2005-07-18 09:35:00,1.55993,1.56035,1.5598,1.56029,1286699998.0
2005-07-18 09:40:00,1.5603,1.56039,1.56004,1.56004,957300003.0
2005-07-18 09:45:00,1.56005,1.56022,1.55994,1.56012,1296999994.0
2005-07-18 09:50:00,1.56015,1.56015,1.5598,1.55998,1166399996.0
2005-07-18 09:55:00,1.55985,1.56014,1.55968,1.55998,1306300011.0
2005-07-18 10:00:00,1.55983,1.56009,1.55928,1.56005,1686700005.0
2005-07-18 10:05:00,1.55993,1.56005,1.55913,1.55963,1370100003.0
2005-07-18 10:10:00,1.55959,1.55975,1.55938,1.55965,946600002.0
2005-07-18 10:15:00,1.55965,1.55972,1.55932,1.55954,1323599999.0
2005-07-18 10:20:00,1.55937,1.55962,1.55892,1.55919,1616100003.0
2005-07-18 10:25:00,1.5596,1.55976,1.55922,1.55975,1389499992.0
2005-07-18 10:30:00,1.55976,1.56003,1.55961,1.55969,1413599994.0
2005-07-18 10:35:00,1.55985,1.56002,1.55972,1.56002,1029200003.0
2005-07-18 10:40:00,1.55995,1.56005,1.55954,1.55989,1724600004.0
2005-07-18 10:45:00,1.55968,1.56005,1.5595,1.56,1235100000.0
2005-07-18 10:50:00,1.5598,1.56007,1.55976,1.55992,1213099997.0
2005-07-18 10:55:00,1.55995,1.56008,1.55936,1.55983,1508499996.0
2005-07-18 11:00:00,1.55968,1.56004,1.55956,1.56001,1173500006.0
2005-07-18 11:05:00,1.55998,1.56022,1.55986,1.56016,1112200004.0
2005-07-18 11:10:00,1.56003,1.56016,1.55953,1.55971,1637900008.0
2005-07-18 11:15:00,1.55996,1.56053,1.5599,1.56046,1411599997.0
2005-07-18 11:20:00,1.56053,1.56064,1.5603,1.56052,1672500003.0
2005-07-18 11:25:00,1.56047,1.56063,1.56037,1.56056,1414500006.0
2005-07-18 11:30:00,1.56002,1.56057,1.55988,1.56032,1960000010.0
2005-07-18 11:35:00,1.56027,1.56038,1.55964,1.5597,1456599996.0
2005-07-18 11:40:00,1.56005,1.56021,1.55968,1.56002,1357599992.0
2005-07-18 11:45:00,1.55999,1.56018,1.55977,1.55985,1230300003.0
2005-07-18 11:50:00,1.56,1.56018,1.55977,1.56005,1757700007.0
2005-07-18 11:55:00,1.55986,1.56015,1.55986,1.56002,1406099990.0
2005-07-18 12:00:00,1.56005,1.56021,1.5598,1.56007,1649500004.0
2005-07-18 12:05:00,1.56013,1.56032,1.55993,1.56018,1438000005.0
2005-07-18 12:10:00,1.56015,1.56033,1.55969,1.56003,1610700006.0
2005-07-18 12:15:00,1.56011,1.5603,1.55974,1.56015,1507700001.0
2005-07-18 12:20:00,1.56016,1.56029,1.55975,1.56014,811099991.0
2005-07-18 12:25:00,1.56015,1.5603,1.55991,1.56015,1430600007.0
2005-07-18 12:30:00,1.56018,1.56025,1.55959,1.55982,1550399998.0
2005-07-18 12:35:00,1.56008,1.56023,1.55964,1.56016,1181000014.0
2005-07-18 12:40:00,1.56017,1.56018,1.55975,1.56007,1103200000.0
2005-07-18 12:45:00,1.55991,1.56005,1.55979,1.5599,1066899996.0
2005-07-18 12:50:00,1.55977,1.56023,1.55961,1.56012,1546900005.0
2005-07-18 12:55:00,1.56014,1.56022,1.55973,1.55999,1251299997.0
2005-07-18 13:00:00,1.55992,1.56013,1.5597,1.55979,1188700001.0
2005-07-18 13:05:00,1.55986,1.56015,1.55971,1.56002,929899997.0
2005-07-18 13:10:00,1.55966,1.56015,1.55945,1.55992,973299999.0
2005-07-18 13:15:00,1.5598,1.56025,1.55967,1.5599,995400001.0
2005-07-18 13:20:00,1.56017,1.56021,1.55977,1.5601,1395399996.0
2005-07-18 13:25:00,1.55975,1.56022,1.55963,1.56013,1541600008.0
2005-07-18 13:30:00,1.5601,1.56018,1.5598,1.55994,1359700000.0
2005-07-18 13:35:00,1.55986,1.55986,1.55961,1.55974,962300004.0
2005-07-18 13:40:00,1.55972,1.55985,1.55918,1.55959,1210199994.0
2005-07-18 13:45:00,1.55971,1.55992,1.55954,1.5597,1359200007.0
2005-07-18 13:50:00,1.55979,1.55995,1.55955,1.55983,1581200007.0
2005-07-18 13:55:00,1.55983,1.55983,1.55932,1.55958,1658400005.0
2005-07-18 14:00:00,1.55969,1.55985,1.55925,1.5598,1271599997.0
2005-07-18 14:05:00,1.55992,1.56003,1.55959,1.55964,1143300007.0
2005-07-18 14:10:00,1.55934,1.55998,1.5593,1.55975,1479500004.0
2005-07-18 14:15:00,1.55992,1.56001,1.55971,1.55987,1367299999.0
2005-07-18 14:20:00,1.55987,1.56044,1.55951,1.56038,1544800000.0
2005-07-18 14:25:00,1.56041,1.56045,1.55981,1.56013,1535300010.0
2005-07-18 14:30:00,1.5603,1.56043,1.56002,1.5602,1633299991.0
2005-07-18 14:35:00,1.5602,1.56024,1.55983,1.55998,1404900000.0
2005-07-18 14:40:00,1.5598,1.5601,1.55944,1.5599,1540700013.0
2005-07-18 14:45:00,1.56015,1.5602,1.55982,1.55992,895900001.0
2005-07-18 14:50:00,1.56013,1.56013,1.55967,1.5599,941900001.0
2005-07-18 14:55:00,1.5598,1.56018,1.5598,1.56004,1209700003.0
2005-07-18 15:00:00,1.56017,1.56032,1.55988,1.56006,1940099995.0
2005-07-18 15:05:00,1.56003,1.56031,1.55975,1.56005,994600000.0
2005-07-18 15:10:00,1.56003,1.56016,1.55923,1.56012,1217699998.0
2005-07-18 15:15:00,1.55989,1.56016,1.55976,1.56007,1260500008.0
2005-07-18 15:20:00,1.5601,1.56015,1.55977,1.5599,1031600001.0
2005-07-18 15:25:00,1.55985,1.56013,1.55964,1.55984,1265999995.0
2005-07-18 15:30:00,1.56004,1.56013,1.55978,1.55978,1319900007.0
2005-07-18 15:35:00,1.56002,1.56035,1.55991,1.5602,1421799996.0
2005-07-18 15:40:00,1.56009,1.56033,1.56,1.56018,1321700002.0
2005-07-18 15:45:00,1.56023,1.56048,1.56005,1.56033,1612899996.0
2005-07-18 15:50:00,1.56028,1.56028,1.56,1.56018,1138199993.0
2005-07-18 15:55:00,1.56018,1.5602,1.55994,1.55997,1081900000.0
2005-07-18 16:00:00,1.55992,1.56009,1.55963,1.55983,1178800000.0
2005-07-18 16:05:00,1.55997,1.5601,1.5597,1.56,1480300001.0
2005-07-18 16:10:00,1.56004,1.56017,1.55942,1.56006,1305100004.0
2005-07-18 16:15:00,1.55996,1.56032,1.55976,1.56022,1556299998.0
2005-07-18 16:20:00,1.56019,1.56028,1.55995,1.56007,1201899997.0
2005-07-18 16:25:00,1.56022,1.56036,1.5597,1.56005,1360599998.0
2005-07-18 16:30:00,1.5597,1.56022,1.5597,1.56019,760400005.0
2005-07-18 16:35:00,1.56007,1.56012,1.55975,1.55992,1209600013.0
2005-07-18 16:40:00,1.56,1.56011,1.55971,1.56001,1133399999.0
2005-07-18 16:45:00,1.55994,1.56016,1.55984,1.55994,1371500011.0
2005-07-18 16:50:00,1.55984,1.55991,1.55936,1.55936,1363900007.0
2005-07-18 16:55:00,1.55993,1.56007,1.5597,1.55997,1378999998.0
2005-07-18 17:00:00,1.55991,1.56022,1.55972,1.5599,1544200002.0
2005-07-18 17:05:00,1.55986,1.56004,1.55962,1.5598,1120300007.0
2005-07-18 17:10:00,1.55957,1.55971,1.55915,1.5593,1142899995.0
2005-07-18 17:15:00,1.55953,1.56009,1.55938,1.56,1748200005.0
2005-07-18 17:20:00,1.55985,1.55993,1.55956,1.5596,1273800005.0
2005-07-18 17:25:00,1.55969,1.56008,1.55963,1.56003,731900004.0
2005-07-18 17:30:00,1.5598,1.56017,1.5598,1.55987,1661199995.0
2005-07-18 17:35:00,1.56007,1.56035,1.5598,1.56018,1418199995.0
2005-07-18 17:40:00,1.56,1.5603,1.55984,1.56014,1529099996.0
2005-07-18 17:45:00,1.56018,1.5603,1.55976,1.55992,1628199999.0
2005-07-18 17:50:00,1.5599,1.56,1.55968,1.55969,1205800003.0
2005-07-18 17:55:00,1.55985,1.55987,1.55952,1.55985,1049900002.0
2005-07-18 18:00:00,1.55987,1.56,1.55975,1.5598,7987900005.0
2005-07-18 18:05:00,1.56,1.56,1.55943,1.55969,9643000000.0
2005-07-18 18:10:00,1.5595,1.5598,1.55939,1.5598,5767700003.0
2005-07-18 18:15:00,1.55949,1.56022,1.55947,1.56005,5979099999.0
2005-07-18 18:20:00,1.56003,1.5604,1.5599,1.5602,5885000022.0
2005-07-18 18:25:00,1.5604,1.5604,1.56006,1.56014,6229500027.0
2005-07-18 18:30:00,1.56017,1.56025,1.5596,1.56,7240600010.0
2005-07-18 18:35:00,1.55995,1.55997,1.55961,1.55987,8318299997.0
2005-07-18 18:40:00,1.5597,1.56022,1.5597,1.56005,3796100004.0
2005-07-18 18:45:00,1.5599,1.56018,1.55986,1.56015,2743799999.0
2005-07-18 18:50:00,1.55998,1.56018,1.55983,1.56013,5735500007.0
2005-07-18 18:55:00,1.56015,1.56023,1.55958,1.56,5581600015.0
2005-07-18 19:00:00,1.55986,1.56012,1.55965,1.55968,2585599996.0
2005-07-18 19:05:00,1.55986,1.56,1.55962,1.55976,6434900033.0
2005-07-18 19:10:00,1.55981,1.56005,1.55972,1.55987,4223799992.0
2005-07-18 19:15:00,1.55995,1.55996,1.5595,1.55973,5180699993.0
2005-07-18 19:20:00,1.55965,1.55973,1.55935,1.55966,3472499999.0
2005-07-18 19:25:00,1.5596,1.55965,1.55897,1.55929,4512799995.0
2005-07-18 19:30:00,1.5598,1.5598,1.55928,1.5596,5933700010.0
2005-07-18 19:35:00,1.5597,1.55975,1.55936,1.55949,3795100024.0
2005-07-18 19:40:00,1.55959,1.5598,1.55899,1.55964,2956000000.0
2005-07-18 19:45:00,1.55972,1.56011,1.55964,1.55998,3287600001.0
2005-07-18 19:50:00,1.55976,1.56005,1.55937,1.55961,2036700008.0
2005-07-18 19:55:00,1.56,1.56012,1.55981,1.55994,6303800032.0
2005-07-18 20:00:00,1.56008,1.56033,1.55994,1.56006,2141900020.0
2005-07-18 20:05:00,1.56012,1.56015,1.55962,1.55982,2723700012.0
2005-07-18 20:10:00,1.56008,1.56026,1.55929,1.56012,3720699984.0
2005-07-18 20:15:00,1.56001,1.5604,1.55974,1.55989,2388900007.0
2005-07-18 20:20:00,1.56005,1.56028,1.55989,1.56018,2817500010.0
2005-07-18 20:25:00,1.56021,1.5604,1.55994,1.55996,4641899987.0
2005-07-18 20:30:00,1.5604,1.5604,1.56004,1.5601,1331400017.0
2005-07-18 20:35:00,1.56025,1.56038,1.55985,1.55989,4733000004.0
2005-07-18 20:40:00,1.56007,1.56034,1.55975,1.55986,4431199997.0
2005-07-18 20:45:00,1.56005,1.56016,1.55967,1.55987,4055499992.0
2005-07-18 20:50:00,1.55989,1.56005,1.5597,1.56,6147099984.0
2005-07-18 20:55:00,1.5599,1.5602,1.5598,1.56,5006300033.0
2005-07-18 21:00:00,1.5598,1.56,1.55952,1.55953,6017400030.0
2005-07-18 21:05:00,1.55966,1.56006,1.55926,1.55933,2592900007.0
2005-07-18 21:10:00,1.55978,1.55992,1.55953,1.55975,4085400014.0
2005-07-18 21:15:00,1.55968,1.55982,1.5594,1.55941,4221000003.0
2005-07-18 21:20:00,1.55955,1.55967,1.55921,1.55946,3819400013.0
2005-07-18 21:25:00,1.55946,1.55991,1.55917,1.55968,3657800015.0
2005-07-18 21:30:00,1.55945,1.5596,1.55935,1.5595,2770400012.0
2005-07-18 21:35:00,1.55949,1.55967,1.5594,1.55951,2222199991.0
2005-07-18 21:40:00,1.5594,1.56004,1.5593,1.55958,4116400000.0
2005-07-18 21:45:00,1.55966,1.56014,1.55929,1.55958,4566100004.0
2005-07-18 21:50:00,1.55949,1.56012,1.55942,1.55949,2940600014.0
2005-07-18 21:55:00,1.55965,1.56037,1.55947,1.55967,3300099985.0
2005-07-18 22:00:00,1.55968,1.55978,1.55949,1.55975,3221200002.0
2005-07-18 22:05:00,1.55971,1.56013,1.55939,1.55978,2124800005.0
2005-07-18 22:10:00,1.55971,1.55992,1.55944,1.55962,1653900003.0
2005-07-18 22:15:00,1.55949,1.55987,1.55946,1.5598,1554299999.0
2005-07-18 22:20:00,1.5598,1.56014,1.55969,1.55972,2045600003.0
2005-07-18 22:25:00,1.55988,1.56001,1.5595,1.55974,3509500003.0
2005-07-18 22:30:00,1.55985,1.56008,1.55959,1.5598,1723900004.0
2005-07-18 22:35:00,1.56008,1.56038,1.55953,1.55985,2568099999.0
2005-07-18 22:40:00,1.55968,1.56021,1.55957,1.56002,3852200019.0
2005-07-18 22:45:00,1.5602,1.5602,1.55959,1.55993,1689199999.0
2005-07-18 22:50:00,1.56012,1.56049,1.5598,1.56012,2145000008.0
2005-07-18 22:55:00,1.56006,1.56063,1.55969,1.55969,1566700011.0
2005-07-18 23:00:00,1.56022,1.5606,1.55958,1.56027,1571900005.0
2005-07-18 23:05:00,1.56032,1.56081,1.55981,1.56041,1324400001.0
2005-07-18 23:10:00,1.56018,1.56066,1.55996,1.56036,1263100004.0
2005-07-18 23:15:00,1.56048,1.56059,1.55971,1.55995,1688600006.0
2005-07-18 23:20:00,1.56003,1.56022,1.5596,1.55974,1377600014.0
2005-07-18 23:25:00,1.55956,1.56025,1.55948,1.56009,1852399996.0
2005-07-18 23:30:00,1.55967,1.56008,1.55926,1.5595,1761700003.0
2005-07-18 23:35:00,1.55952,1.56011,1.55941,1.55969,1723200013.0
2005-07-18 23:40:00,1.55993,1.56009,1.55915,1.55944,1319900003.0
2005-07-18 23:45:00,1.55953,1.55955,1.55922,1.55922,798500005.0
2005-07-18 23:50:00,1.55915,1.55975,1.55898,1.55898,1580199993.0
2005-07-18 23:55:00,1.5594,1.55971,1.5591,1.55948,700400004.0
2005-07-19 00:00:00,1.55956,1.55979,1.5593,1.55939,750400001.0
2005-07-19 00:05:00,1.5594,1.55965,1.55937,1.55946,993600005.0
2005-07-19 00:10:00,1.55965,1.55972,1.55934,1.55958,442700000.0
2005-07-19 00:15:00,1.55953,1.56037,1.55941,1.5596,1189499991.0
2005-07-19 00:20:00,1.55965,1.56003,1.55938,1.55977,1268500006.0
2005-07-19 00:25:00,1.55955,1.55971,1.55945,1.5596,998000007.0
2005-07-19 00:30:00,1.55955,1.55997,1.55944,1.5595,1400100013.0
2005-07-19 00:35:00,1.5596,1.56022,1.55949,1.5595,892500000.0
2005-07-19 00:40:00,1.55967,1.55985,1.55949,1.55958,1342700003.0
2005-07-19 00:45:00,1.55957,1.55999,1.55948,1.5596,1220799997.0
2005-07-19 00:50:00,1.5597,1.56027,1.55931,1.5595,1010300001.0
2005-07-19 00:55:00,1.5596,1.55967,1.55929,1.55963,1123300000.0
2005-07-19 01:00:00,1.55964,1.55993,1.55946,1.55978,1311800007.0
2005-07-19 01:05:00,1.55993,1.56029,1.55969,1.55997,1040600001.0
2005-07-19 01:10:00,1.55987,1.56028,1.55981,1.56016,1440199996.0
2005-07-19 01:15:00,1.56017,1.56054,1.55962,1.56027,1431700000.0
2005-07-19 01:20:00,1.56035,1.56055,1.56011,1.56013,783599996.0
2005-07-19 01:25:00,1.56,1.56074,1.56,1.56025,881699998.0
2005-07-19 01:30:00,1.56032,1.56076,1.55989,1.56025,1701600002.0
2005-07-19 01:35:00,1.56008,1.56054,1.55991,1.56043,1297100004.0
2005-07-19 01:40:00,1.5602,1.5608,1.56008,1.56018,1036099997.0
2005-07-19 01:45:00,1.56005,1.56015,1.55946,1.55971,1142700005.0
2005-07-19 01:50:00,1.55967,1.56036,1.55955,1.5598,1361200006.0
2005-07-19 01:55:00,1.5598,1.56,1.55958,1.55987,1202299998.0
2005-07-19 02:00:00,1.55995,1.5604,1.55964,1.56018,1397200007.0
2005-07-19 02:05:00,1.56014,1.56044,1.56001,1.56033,1156500002.0
2005-07-19 02:10:00,1.56028,1.56044,1.55977,1.55995,1261100000.0
2005-07-19 02:15:00,1.55993,1.56033,1.55986,1.56017,1029399995.0
2005-07-19 02:20:00,1.56018,1.56055,1.56014,1.56047,1437400006.0
2005-07-19 02:25:00,1.56055,1.56055,1.56025,1.56047,1052500002.0
2005-07-19 02:30:00,1.56042,1.56097,1.56018,1.5604,1184400008.0
2005-07-19 02:35:00,1.56073,1.56173,1.56043,1.56145,1339799996.0
2005-07-19 02:40:00,1.56148,1.56191,1.56117,1.56183,1277700005.0
2005-07-19 02:45:00,1.56172,1.56187,1.5615,1.56156,1419600000.0
2005-07-19 02:50:00,1.5617,1.56191,1.56158,1.56183,790200006.0
2005-07-19 02:55:00,1.5618,1.56195,1.5615,1.56171,1183100004.0
2005-07-19 03:00:00,1.5617,1.5618,1.56128,1.56142,1076000006.0
2005-07-19 03:05:00,1.56149,1.56189,1.56135,1.56167,1295499992.0
2005-07-19 03:10:00,1.56178,1.56188,1.56154,1.56181,1090300009.0
2005-07-19 03:15:00,1.56184,1.56196,1.56156,1.56184,1016499996.0
2005-07-19 03:20:00,1.56195,1.56206,1.56146,1.56162,1613800001.0
2005-07-19 03:25:00,1.56165,1.56211,1.56131,1.56197,792000006.0
2005-07-19 03:30:00,1.56168,1.56178,1.5615,1.56175,991899998.0
2005-07-19 03:35:00,1.5616,1.56194,1.56153,1.56185,604599998.0
2005-07-19 03:40:00,1.5619,1.5619,1.56152,1.56167,1530800016.0
2005-07-19 03:45:00,1.56175,1.56182,1.56152,1.56168,816399999.0
2005-07-19 03:50:00,1.5616,1.56189,1.56145,1.5618,1156200005.0
2005-07-19 03:55:00,1.56163,1.56196,1.56146,1.56178,876100000.0
2005-07-19 04:00:00,1.56188,1.56212,1.56175,1.56195,910799994.0
2005-07-19 04:05:00,1.5619,1.56207,1.56151,1.56167,1429300001.0
2005-07-19 04:10:00,1.56155,1.56204,1.56149,1.5617,979500009.0
2005-07-19 04:15:00,1.56175,1.56184,1.56139,1.56141,982700008.0
2005-07-19 04:20:00,1.56128,1.56196,1.56127,1.5617,1617999998.0
2005-07-19 04:25:00,1.56168,1.56196,1.56148,1.56152,1005899999.0
2005-07-19 04:30:00,1.56153,1.56207,1.56146,1.56167,1110500002.0
2005-07-19 04:35:00,1.56162,1.56202,1.56145,1.5618,1210699999.0
2005-07-19 04:40:00,1.56195,1.56225,1.56181,1.56191,1429800010.0
2005-07-19 04:45:00,1.56187,1.56224,1.56174,1.5619,1372999990.0
2005-07-19 04:50:00,1.56186,1.56212,1.56147,1.56193,1438899995.0
2005-07-19 04:55:00,1.56165,1.5619,1.56152,1.5619,868099992.0
2005-07-19 05:00:00,1.56172,1.56195,1.5615,1.56163,1495500010.0
2005-07-19 05:05:00,1.56163,1.56197,1.56145,1.56168,916600003.0
2005-07-19 05:10:00,1.56124,1.56184,1.56121,1.56171,1313999999.0
2005-07-19 05:15:00,1.56182,1.56206,1.56166,1.56184,928900000.0
2005-07-19 05:20:00,1.56163,1.56209,1.56154,1.56175,1441200002.0
2005-07-19 05:25:00,1.56168,1.56219,1.56157,1.56168,825700002.0
2005-07-19 05:30:00,1.56169,1.562,1.56153,1.56168,1176999999.0
2005-07-19 05:35:00,1.5617,1.56223,1.56156,1.56176,1099100010.0
2005-07-19 05:40:00,1.56195,1.5621,1.56171,1.5619,1318999999.0
2005-07-19 05:45:00,1.5619,1.56251,1.56176,1.56176,1723200010.0
2005-07-19 05:50:00,1.56198,1.56222,1.5617,1.5617,1649400008.0
2005-07-19 05:55:00,1.56173,1.56205,1.56173,1.562,1256000006.0
2005-07-19 06:00:00,1.56188,1.56208,1.56147,1.5617,1515300005.0
2005-07-19 06:05:00,1.56181,1.56201,1.56158,1.5618,1564799996.0
2005-07-19 06:10:00,1.56163,1.56192,1.56131,1.56156,1356399996.0
2005-07-19 06:15:00,1.56167,1.56184,1.56149,1.56165,1355799996.0
2005-07-19 06:20:00,1.56175,1.5618,1.56128,1.5617,1417100001.0
2005-07-19 06:25:00,1.56168,1.56205,1.56144,1.56169,1288600001.0
2005-07-19 06:30:00,1.56171,1.56192,1.56145,1.56157,1293500001.0
2005-07-19 06:35:00,1.56152,1.56188,1.56152,1.56157,728700005.0
2005-07-19 06:40:00,1.56155,1.56246,1.5615,1.56237,1148999998.0
2005-07-19 06:45:00,1.56233,1.5625,1.56215,1.56215,1243600011.0
2005-07-19 06:50:00,1.5621,1.56246,1.5621,1.56234,1539999998.0
2005-07-19 06:55:00,1.56242,1.56276,1.56225,1.56249,1177800003.0
2005-07-19 07:00:00,1.56236,1.56262,1.56227,1.56252,1150699994.0
2005-07-19 07:05:00,1.56254,1.56266,1.5623,1.5623,1035399989.0
2005-07-19 07:10:00,1.56233,1.56265,1.56233,1.56251,680400006.0
2005-07-19 07:15:00,1.56255,1.56264,1.56234,1.56248,1546899999.0
2005-07-19 07:20:00,1.56247,1.56269,1.56216,1.5625,1503500002.0
2005-07-19 07:25:00,1.56242,1.56254,1.56199,1.56229,1501900009.0
2005-07-19 07:30:00,1.56213,1.56258,1.56212,1.56224,1530900001.0
2005-07-19 07:35:00,1.56202,1.56254,1.56201,1.56235,1676300013.0
2005-07-19 07:40:00,1.56235,1.56253,1.56209,1.56235,1497400009.0
2005-07-19 07:45:00,1.56244,1.56252,1.56204,1.56211,1407399999.0
2005-07-19 07:50:00,1.56206,1.56243,1.5618,1.56217,1546099999.0
2005-07-19 07:55:00,1.56208,1.56226,1.56168,1.56187,1124700000.0
2005-07-19 08:00:00,1.56182,1.56219,1.56151,1.56186,1423800001.0
2005-07-19 08:05:00,1.56177,1.56186,1.56128,1.56165,1664099994.0
2005-07-19 08:10:00,1.56151,1.56182,1.56126,1.56163,1371100000.0
2005-07-19 08:15:00,1.56176,1.56193,1.56149,1.56193,927400007.0
2005-07-19 08:20:00,1.56187,1.56213,1.56165,1.56208,1223799992.0
2005-07-19 08:25:00,1.56203,1.56215,1.56187,1.56194,1310099995.0
2005-07-19 08:30:00,1.56196,1.56217,1.56186,1.56196,1284800000.0
2005-07-19 08:35:00,1.56196,1.56203,1.56176,1.56197,907700000.0
2005-07-19 08:40:00,1.56199,1.56211,1.56186,1.562,1411500015.0
2005-07-19 08:45:00,1.56203,1.56246,1.56175,1.56232,1426300003.0
2005-07-19 08:50:00,1.56221,1.56234,1.56196,1.5622,1039999997.0
2005-07-19 08:55:00,1.56247,1.56247,1.56218,1.56239,1688999995.0
2005-07-19 09:00:00,1.56226,1.56249,1.56213,1.56238,1354100012.0
2005-07-19 09:05:00,1.56226,1.56268,1.56216,1.56268,1127500001.0
2005-07-19 09:10:00,1.56269,1.5629,1.56249,1.56255,1396900013.0
2005-07-19 09:15:00,1.56252,1.56276,1.56218,1.56276,1420100003.0
2005-07-19 09:20:00,1.56292,1.56376,1.5629,1.56366,1107799994.0
2005-07-19 09:25:00,1.56365,1.56379,1.56309,1.56338,1592900007.0
2005-07-19 09:30:00,1.56343,1.56343,1.56296,1.56296,1550399998.0
2005-07-19 09:35:00,1.56312,1.5632,1.56276,1.56304,1068600005.0
2005-07-19 09:40:00,1.56298,1.56338,1.56278,1.56311,1277899993.0
2005-07-19 09:45:00,1.56337,1.56401,1.56323,1.56373,1034900009.0
2005-07-19 09:50:00,1.56384,1.56392,1.56353,1.56361,1393099998.0
2005-07-19 09:55:00,1.5637,1.56384,1.56345,1.56348,1271100000.0
2005-07-19 10:00:00,1.56337,1.56367,1.56321,1.5636,1660300006.0
2005-07-19 10:05:00,1.56354,1.56367,1.56321,1.56333,1930299999.0
2005-07-19 10:10:00,1.56325,1.56325,1.56289,1.56302,1243699995.0
2005-07-19 10:15:00,1.56309,1.5632,1.56283,1.56287,1450300007.0
2005-07-19 10:20:00,1.56291,1.5633,1.56264,1.56297,1245000009.0
2005-07-19 10:25:00,1.56294,1.56328,1.56266,1.5629,1450799994.0
2005-07-19 10:30:00,1.5629,1.563,1.5626,1.56275,1399299992.0
2005-07-19 10:35:00,1.5628,1.56294,1.56268,1.56276,1160900000.0
2005-07-19 10:40:00,1.5627,1.56302,1.56243,1.5629,1440999996.0
2005-07-19 10:45:00,1.56295,1.56321,1.56266,1.56311,1112299999.0
2005-07-19 10:50:00,1.56293,1.56322,1.56284,1.5631,1168300007.0
2005-07-19 10:55:00,1.56292,1.56323,1.5627,1.5627,1211200002.0
2005-07-19 11:00:00,1.56298,1.5631,1.56278,1.56292,1325400004.0
2005-07-19 11:05:00,1.56301,1.56312,1.56282,1.56287,1120200005.0
2005-07-19 11:10:00,1.56271,1.56315,1.56267,1.56301,1237100006.0
2005-07-19 11:15:00,1.563,1.56322,1.56285,1.56315,1529200004.0
2005-07-19 11:20:00,1.56311,1.56316,1.56283,1.5631,1669500008.0
2005-07-19 11:25:00,1.56302,1.56328,1.56289,1.56298,1469700003.0
2005-07-19 11:30:00,1.56303,1.56323,1.56289,1.56309,1910400020.0
2005-07-19 11:35:00,1.56294,1.5632,1.56288,1.56299,1635799999.0
2005-07-19 11:40:00,1.56305,1.56326,1.56289,1.56313,1549100006.0
2005-07-19 11:45:00,1.5632,1.56329,1.56283,1.56309,1430799998.0
2005-07-19 11:50:00,1.56317,1.56333,1.56287,1.563,1905300005.0
2005-07-19 11:55:00,1.56297,1.56342,1.56297,1.56326,1170100000.0
2005-07-19 12:00:00,1.56336,1.56345,1.56316,1.5634,1316400003.0
2005-07-19 12:05:00,1.56336,1.56349,1.56313,1.56349,1307600002.0
2005-07-19 12:10:00,1.5635,1.56359,1.56329,1.56338,1610300007.0
2005-07-19 12:15:00,1.56354,1.56355,1.56325,1.56334,1295699990.0
2005-07-19 12:20:00,1.56341,1.56361,1.56319,1.56342,1045300003.0
2005-07-19 12:25:00,1.56343,1.56353,1.56308,1.56329,1432399992.0
2005-07-19 12:30:00,1.56333,1.56361,1.56325,1.56334,969000000.0
2005-07-19 12:35:00,1.56328,1.56344,1.56314,1.5632,1199700000.0
2005-07-19 12:40:00,1.56321,1.56341,1.56309,1.5633,1178300016.0
2005-07-19 12:45:00,1.5634,1.56376,1.56324,1.56368,1349000015.0
2005-07-19 12:50:00,1.56353,1.56364,1.56311,1.56352,1554900004.0
2005-07-19 12:55:00,1.56352,1.56353,1.56323,1.56338,1051800004.0
2005-07-19 13:00:00,1.5634,1.56347,1.56301,1.5633,936099997.0
2005-07-19 13:05:00,1.56313,1.56345,1.56307,1.56337,1485199991.0
2005-07-19 13:10:00,1.56325,1.56351,1.56318,1.56338,717600000.0
2005-07-19 13:15:00,1.56328,1.56358,1.56315,1.56358,1201400003.0
2005-07-19 13:20:00,1.56348,1.56355,1.56318,1.56347,1236100007.0
2005-07-19 13:25:00,1.56341,1.56356,1.56314,1.56329,1763700015.0
2005-07-19 13:30:00,1.56331,1.56358,1.5632,1.56343,1330300002.0
2005-07-19 13:35:00,1.56346,1.5638,1.56346,1.56358,1243099999.0
2005-07-19 13:40:00,1.56365,1.56374,1.56331,1.5635,1343800003.0
2005-07-19 13:45:00,1.56351,1.56369,1.56329,1.5636,1063199998.0
2005-07-19 13:50:00,1.5636,1.56369,1.56328,1.56347,1292500001.0
2005-07-19 13:55:00,1.56345,1.56368,1.56332,1.56366,1248099998.0
2005-07-19 14:00:00,1.56358,1.56369,1.56318,1.56362,1233699996.0
2005-07-19 14:05:00,1.56348,1.56385,1.56337,1.5635,1511399988.0
2005-07-19 14:10:00,1.56343,1.56365,1.56317,1.56318,1561200008.0
2005-07-19 14:15:00,1.56326,1.56336,1.56301,1.56329,1455799997.0
2005-07-19 14:20:00,1.56314,1.5635,1.56306,1.56322,1636099994.0
2005-07-19 14:25:00,1.56318,1.56335,1.56298,1.56335,1550500004.0
2005-07-19 14:30:00,1.56326,1.56338,1.56295,1.5632,1800699997.0
2005-07-19 14:35:00,1.5633,1.56335,1.56293,1.56312,1191300003.0
2005-07-19 14:40:00,1.56313,1.56323,1.5628,1.56297,1720900004.0
2005-07-19 14:45:00,1.56303,1.56322,1.56295,1.56322,836100002.0
2005-07-19 14:50:00,1.56317,1.56331,1.5629,1.56321,1252300000.0
2005-07-19 14:55:00,1.56315,1.56367,1.56302,1.56361,1016600001.0
2005-07-19 15:00:00,1.56366,1.56376,1.56337,1.56352,1338600007.0
2005-07-19 15:05:00,1.56339,1.56378,1.56323,1.56341,1252300004.0
2005-07-19 15:10:00,1.56362,1.56376,1.56344,1.56348,1046699994.0
2005-07-19 15:15:00,1.5635,1.5637,1.56329,1.56338,1644100004.0
2005-07-19 15:20:00,1.56339,1.56356,1.56299,1.56328,1115900011.0
2005-07-19 15:25:00,1.56323,1.56341,1.56304,1.56328,1126699998.0
2005-07-19 15:30:00,1.5633,1.56345,1.563,1.56311,1655400014.0
2005-07-19 15:35:00,1.56312,1.56342,1.56276,1.56317,1527200003.0
2005-07-19 15:40:00,1.56306,1.56325,1.56293,1.56313,1034400005.0
2005-07-19 15:45:00,1.56298,1.56333,1.56288,1.56329,1455699999.0
2005-07-19 15:50:00,1.56327,1.56335,1.56301,1.56335,1321300010.0
2005-07-19 15:55:00,1.56325,1.56358,1.5631,1.56341,1183699999.0
2005-07-19 16:00:00,1.56336,1.56347,1.56306,1.56325,1391500007.0
2005-07-19 16:05:00,1.56342,1.56342,1.56297,1.56321,1503499997.0
2005-07-19 16:10:00,1.56324,1.56332,1.5629,1.56319,1646800005.0
2005-07-19 16:15:00,1.56287,1.5635,1.56287,1.56332,1680700008.0
2005-07-19 16:20:00,1.56325,1.56359,1.56325,1.56352,1240300005.0
2005-07-19 16:25:00,1.56359,1.56424,1.56356,1.56416,1207100007.0
2005-07-19 16:30:00,1.56385,1.56421,1.56379,1.5639,1379700007.0
2005-07-19 16:35:00,1.56406,1.56425,1.56388,1.56425,1497299990.0
2005-07-19 16:40:00,1.56415,1.5644,1.56385,1.5644,1436700018.0
2005-07-19 16:45:00,1.56444,1.56455,1.56414,1.56428,1135500004.0
2005-07-19 16:50:00,1.56428,1.56429,1.56383,1.56418,1409400015.0
2005-07-19 16:55:00,1.56426,1.56439,1.56394,1.56431,1543299993.0
2005-07-19 17:00:00,1.56428,1.5644,1.564,1.56419,1315300000.0
2005-07-19 17:05:00,1.56416,1.56443,1.56395,1.56395,1488500005.0
2005-07-19 17:10:00,1.5641,1.56422,1.5639,1.56406,1212300005.0
2005-07-19 17:15:00,1.56418,1.56441,1.56398,1.56417,1725100004.0
2005-07-19 17:20:00,1.56438,1.56443,1.56401,1.56415,1336000008.0
2005-07-19 17:25:00,1.56422,1.56444,1.56411,1.5643,1086100002.0
2005-07-19 17:30:00,1.5642,1.56434,1.56395,1.56412,1112599998.0
2005-07-19 17:35:00,1.56417,1.56438,1.56403,1.56416,1422300003.0
2005-07-19 17:40:00,1.56403,1.56436,1.56401,1.56435,1431700002.0
2005-07-19 17:45:00,1.56428,1.56435,1.56398,1.56408,1435700006.0
2005-07-19 17:50:00,1.56418,1.56449,1.56385,1.56418,1582100001.0
2005-07-19 17:55:00,1.5642,1.56425,1.56393,1.5642,813200008.0
2005-07-19 18:00:00,1.56428,1.5644,1.56412,1.5644,7664300015.0
2005-07-19 18:05:00,1.5644,1.56461,1.5642,1.56435,9363000020.0
2005-07-19 18:10:00,1.56436,1.56468,1.56429,1.5646,5256300006.0
2005-07-19 18:15:00,1.56441,1.56455,1.56417,1.56441,5892099992.0
2005-07-19 18:20:00,1.56443,1.56443,1.56414,1.5644,5099700010.0
2005-07-19 18:25:00,1.5646,1.5646,1.56426,1.5644,6101800022.0
2005-07-19 18:30:00,1.56423,1.56446,1.56403,1.5644,5519400011.0
2005-07-19 18:35:00,1.56437,1.56462,1.56392,1.56406,8102900006.0
2005-07-19 18:40:00,1.564,1.56433,1.56376,1.5638,5044700012.0
2005-07-19 18:45:00,1.56373,1.56397,1.56359,1.56388,2909300015.0
2005-07-19 18:50:00,1.56382,1.56409,1.56349,1.5637,5900899996.0
2005-07-19 18:55:00,1.56381,1.56409,1.56365,1.56376,5397600017.0
2005-07-19 19:00:00,1.56381,1.56402,1.56368,1.56397,2435900015.0
2005-07-19 19:05:00,1.56403,1.56425,1.5636,1.56366,6885899999.0
2005-07-19 19:10:00,1.56375,1.56412,1.56292,1.56387,4176500020.0
2005-07-19 19:15:00,1.56383,1.56395,1.56359,1.5637,4789800030.0
2005-07-19 19:20:00,1.56375,1.56381,1.56349,1.56374,3412000010.0
2005-07-19 19:25:00,1.56381,1.56417,1.56356,1.56356,4656999999.0
2005-07-19 19:30:00,1.56387,1.56396,1.56363,1.5637,4867899999.0
2005-07-19 19:35:00,1.56367,1.56385,1.56342,1.56363,3805800007.0
2005-07-19 19:40:00,1.56368,1.56375,1.56339,1.5635,3017199994.0
2005-07-19 19:45:00,1.56338,1.56364,1.56333,1.56355,3061000009.0
2005-07-19 19:50:00,1.56347,1.56355,1.56332,1.5635,1975499997.0
2005-07-19 19:55:00,1.56351,1.56351,1.56317,1.5634,6270300026.0
2005-07-19 20:00:00,1.56345,1.56363,1.56319,1.56358,2402799997.0
2005-07-19 20:05:00,1.56352,1.56365,1.56337,1.56342,2549400000.0
2005-07-19 20:10:00,1.56339,1.56366,1.56333,1.5636,3792200012.0
2005-07-19 20:15:00,1.5636,1.56372,1.56325,1.5637,4703200024.0
2005-07-19 20:20:00,1.56347,1.56358,1.56331,1.5635,2955100009.0
2005-07-19 20:25:00,1.56337,1.56372,1.56314,1.56331,5582899986.0
2005-07-19 20:30:00,1.5635,1.5638,1.56337,1.56362,5570499988.0
2005-07-19 20:35:00,1.5635,1.56376,1.56341,1.56341,4607500026.0
2005-07-19 20:40:00,1.56355,1.56413,1.56327,1.56353,3729300006.0
2005-07-19 20:45:00,1.5632,1.56398,1.5632,1.56345,4671200013.0
2005-07-19 20:50:00,1.5638,1.5638,1.56346,1.56349,4734900012.0
2005-07-19 20:55:00,1.5636,1.5638,1.5635,1.5638,2244599997.0
2005-07-19 21:00:00,1.5638,1.56398,1.56326,1.56365,4629599996.0
2005-07-19 21:05:00,1.56355,1.56394,1.56338,1.56359,2489300007.0
2005-07-19 21:10:00,1.56359,1.56365,1.56333,1.56347,3750100028.0
2005-07-19 21:15:00,1.56345,1.56359,1.5631,1.5633,4827300003.0
2005-07-19 21:20:00,1.5636,1.56379,1.56312,1.56339,5505500038.0
2005-07-19 21:25:00,1.5635,1.56382,1.56309,1.5634,3617000011.0
2005-07-19 21:30:00,1.56323,1.56337,1.56295,1.56297,4656000011.0
2005-07-19 21:35:00,1.56301,1.56315,1.5629,1.5631,2039700003.0
2005-07-19 21:40:00,1.563,1.56317,1.56288,1.5631,4263899999.0
2005-07-19 21:45:00,1.56308,1.56337,1.56233,1.56315,4784600001.0
2005-07-19 21:50:00,1.56291,1.56335,1.56262,1.5631,2897100003.0
2005-07-19 21:55:00,1.56311,1.56341,1.56236,1.56331,3258800005.0
2005-07-19 22:00:00,1.56306,1.56352,1.56254,1.56335,3121700001.0
2005-07-19 22:05:00,1.56335,1.56348,1.56305,1.56342,1909799999.0
2005-07-19 22:10:00,1.56338,1.56348,1.56265,1.56269,1738200005.0
2005-07-19 22:15:00,1.56338,1.5638,1.56325,1.56368,1476800002.0
2005-07-19 22:20:00,1.56375,1.56382,1.56281,1.56327,1867500000.0
2005-07-19 22:25:00,1.5637,1.5637,1.56276,1.56348,2738299997.0
2005-07-19 22:30:00,1.5634,1.56362,1.56278,1.56352,2398800002.0
2005-07-19 22:35:00,1.56348,1.56365,1.56332,1.56347,2737600001.0
2005-07-19 22:40:00,1.56365,1.56383,1.56313,1.5638,3794199996.0
2005-07-19 22:45:00,1.56369,1.56395,1.56353,1.5637,1905600006.0
2005-07-19 22:50:00,1.56383,1.56402,1.56352,1.56369,1762699999.0
2005-07-19 22:55:00,1.56382,1.56404,1.56354,1.56354,1358900008.0
2005-07-19 23:00:00,1.56397,1.56402,1.56332,1.5638,1694300007.0
2005-07-19 23:05:00,1.5636,1.56394,1.56327,1.56376,1711999998.0
2005-07-19 23:10:00,1.56383,1.56408,1.56342,1.56375,1250400000.0
2005-07-19 23:15:00,1.56375,1.56417,1.56334,1.56372,1518300000.0
2005-07-19 23:20:00,1.56358,1.56414,1.56322,1.56334,1533600002.0
2005-07-19 23:25:00,1.56405,1.56405,1.56331,1.5638,1299700005.0
2005-07-19 23:30:00,1.56365,1.56407,1.56325,1.5639,1462500008.0
2005-07-19 23:35:00,1.56398,1.56428,1.56363,1.56382,960400005.0
2005-07-19 23:40:00,1.56383,1.56407,1.56366,1.5638,1586299997.0
2005-07-19 23:45:00,1.56383,1.56406,1.56336,1.5637,1410699999.0
2005-07-19 23:50:00,1.56321,1.56403,1.5632,1.56358,1349800013.0
2005-07-19 23:55:00,1.56376,1.56378,1.56299,1.56368,979400002.0
2005-07-20 00:00:00,1.56345,1.56375,1.56295,1.56322,1173599998.0
2005-07-20 00:05:00,1.56356,1.56368,1.56322,1.56324,872500006.0
2005-07-20 00:10:00,1.56328,1.56345,1.56311,1.56345,1312700001.0
2005-07-20 00:15:00,1.5635,1.56366,1.56306,1.56339,1125700007.0
2005-07-20 00:20:00,1.56343,1.5636,1.5631,1.56328,1148100002.0
2005-07-20 00:25:00,1.56339,1.56355,1.56308,1.56346,1264700000.0
2005-07-20 00:30:00,1.56364,1.56385,1.56295,1.56344,895500002.0
2005-07-20 00:35:00,1.56341,1.56366,1.56298,1.56328,1277500002.0
2005-07-20 00:40:00,1.56347,1.56366,1.5627,1.5633,1342700003.0
2005-07-20 00:45:00,1.56327,1.56367,1.56291,1.56326,874899997.0
2005-07-20 00:50:00,1.56347,1.56365,1.56311,1.56341,1317400008.0
2005-07-20 00:55:00,1.56343,1.56397,1.56343,1.56375,1634299993.0
2005-07-20 01:00:00,1.56377,1.56396,1.5635,1.5638,1431700002.0
2005-07-20 01:05:00,1.56382,1.56394,1.5636,1.56393,1219299992.0
2005-07-20 01:10:00,1.56384,1.56412,1.56352,1.56373,1493899992.0
2005-07-20 01:15:00,1.56337,1.56385,1.56314,1.5638,1363300003.0
2005-07-20 01:20:00,1.56379,1.56394,1.56371,1.56373,842000000.0
2005-07-20 01:25:00,1.5635,1.56393,1.56339,1.56375,1684100000.0
2005-07-20 01:30:00,1.56344,1.56385,1.56335,1.56385,1130599999.0
2005-07-20 01:35:00,1.5636,1.56388,1.56355,1.56355,1431100005.0
2005-07-20 01:40:00,1.5636,1.56386,1.56301,1.56349,1128400008.0
2005-07-20 01:45:00,1.5637,1.56398,1.56327,1.5636,1305100011.0
2005-07-20 01:50:00,1.56372,1.56386,1.5633,1.56367,788699995.0
2005-07-20 01:55:00,1.56382,1.56385,1.5633,1.56382,1223300002.0
2005-07-20 02:00:00,1.56351,1.56394,1.56338,1.56373,1614200002.0
2005-07-20 02:05:00,1.56358,1.56398,1.56339,1.56375,1194700011.0
2005-07-20 02:10:00,1.56377,1.56402,1.56338,1.56338,1336399997.0
2005-07-20 02:15:00,1.56355,1.56379,1.56299,1.56353,1566600011.0
2005-07-20 02:20:00,1.56357,1.56386,1.56351,1.5638,1417299999.0
2005-07-20 02:25:00,1.56378,1.56389,1.56331,1.56358,1273300000.0
2005-07-20 02:30:00,1.56324,1.56386,1.56324,1.56378,983400008.0
2005-07-20 02:35:00,1.56378,1.56383,1.56336,1.56353,1327200006.0
2005-07-20 02:40:00,1.56362,1.56379,1.5634,1.56356,1626500010.0
2005-07-20 02:45:00,1.56369,1.56389,1.56346,1.56358,1092999999.0
2005-07-20 02:50:00,1.5636,1.56365,1.56331,1.56338,1032199999.0
2005-07-20 02:55:00,1.56342,1.56378,1.56329,1.5636,1127200000.0
2005-07-20 03:00:00,1.56359,1.56378,1.56341,1.56347,1341700006.0
2005-07-20 03:05:00,1.56375,1.56412,1.56338,1.56385,1022699998.0
2005-07-20 03:10:00,1.56398,1.56429,1.56379,1.56413,1483400007.0
2005-07-20 03:15:00,1.56396,1.56422,1.56379,1.5639,886699998.0
2005-07-20 03:20:00,1.56389,1.56424,1.56385,1.56418,1266800009.0
2005-07-20 03:25:00,1.56412,1.56431,1.56404,1.56421,1083400005.0
2005-07-20 03:30:00,1.56437,1.56443,1.56394,1.56443,1308699997.0
2005-07-20 03:35:00,1.56442,1.56458,1.56406,1.5645,1519700008.0
2005-07-20 03:40:00,1.56446,1.56467,1.56422,1.56465,1464000006.0
2005-07-20 03:45:00,1.5646,1.5647,1.56433,1.5644,1112699999.0
2005-07-20 03:50:00,1.56463,1.56465,1.56431,1.56451,1688400006.0
2005-07-20 03:55:00,1.56454,1.56462,1.56425,1.5644,1000800002.0
2005-07-20 04:00:00,1.56455,1.56463,1.5643,1.56456,948500006.0
2005-07-20 04:05:00,1.56457,1.56465,1.56377,1.5645,1204000010.0
2005-07-20 04:10:00,1.5645,1.5646,1.56427,1.5645,1242500000.0
2005-07-20 04:15:00,1.56449,1.56458,1.5638,1.56454,1357799997.0
2005-07-20 04:20:00,1.56377,1.5647,1.56377,1.56444,1586599995.0
2005-07-20 04:25:00,1.56459,1.56466,1.56405,1.5641,1252299997.0
2005-07-20 04:30:00,1.56452,1.56461,1.56433,1.56437,753300009.0
2005-07-20 04:35:00,1.56431,1.56456,1.56414,1.56426,1309200000.0
2005-07-20 04:40:00,1.56448,1.5646,1.56372,1.56447,1555100002.0
2005-07-20 04:45:00,1.5642,1.56461,1.5642,1.5644,1496599994.0
2005-07-20 04:50:00,1.56445,1.56462,1.56419,1.56437,663299990.0
2005-07-20 04:55:00,1.56457,1.56463,1.56424,1.5645,1471999995.0
2005-07-20 05:00:00,1.56447,1.5646,1.56389,1.56438,1149199995.0
2005-07-20 05:05:00,1.5643,1.56455,1.56426,1.56441,1031200002.0
2005-07-20 05:10:00,1.5643,1.56452,1.56419,1.56432,866200001.0
2005-07-20 05:15:00,1.56423,1.56451,1.56423,1.56429,701199994.0
2005-07-20 05:20:00,1.56438,1.56447,1.56411,1.56434,1082800008.0
2005-07-20 05:25:00,1.56427,1.56445,1.56343,1.56438,1267500000.0
2005-07-20 05:30:00,1.56399,1.56442,1.56383,1.56428,1548200001.0
2005-07-20 05:35:00,1.5639,1.56443,1.56351,1.56371,1123900006.0
2005-07-20 05:40:00,1.56431,1.56439,1.56385,1.56429,1025499994.0
2005-07-20 05:45:00,1.56433,1.56447,1.56373,1.56432,1639700011.0
2005-07-20 05:50:00,1.56447,1.5645,1.56381,1.56393,1623600010.0
2005-07-20 05:55:00,1.56444,1.56452,1.56396,1.56435,1263100003.0
2005-07-20 06:00:00,1.56403,1.56464,1.56359,1.56441,1732800004.0
2005-07-20 06:05:00,1.56458,1.56465,1.56394,1.56437,1558399995.0
2005-07-20 06:10:00,1.5646,1.56476,1.5639,1.56451,1107200002.0
2005-07-20 06:15:00,1.56441,1.56463,1.56434,1.56454,1190099995.0
2005-07-20 06:20:00,1.56451,1.5646,1.56397,1.56452,1570600003.0
2005-07-20 06:25:00,1.56447,1.56469,1.56423,1.56467,1339200008.0
2005-07-20 06:30:00,1.56472,1.56475,1.56443,1.56468,1322000004.0
2005-07-20 06:35:00,1.56448,1.56479,1.56441,1.56465,1254400006.0
2005-07-20 06:40:00,1.56453,1.56475,1.56396,1.56466,1393099998.0
2005-07-20 06:45:00,1.56466,1.56474,1.56436,1.56447,1268899995.0
2005-07-20 06:50:00,1.56455,1.56465,1.5638,1.56438,1049200014.0
2005-07-20 06:55:00,1.56467,1.5647,1.56403,1.56454,1339499999.0
2005-07-20 07:00:00,1.56458,1.56472,1.56414,1.56462,1318000001.0
2005-07-20 07:05:00,1.56443,1.56487,1.56443,1.56452,1331700003.0
2005-07-20 07:10:00,1.56452,1.56485,1.5642,1.56485,1034800001.0
2005-07-20 07:15:00,1.56478,1.56484,1.56456,1.56472,1092200002.0
2005-07-20 07:20:00,1.5648,1.56494,1.56458,1.56466,1335500000.0
2005-07-20 07:25:00,1.56466,1.56481,1.56382,1.5648,1640700005.0
2005-07-20 07:30:00,1.5648,1.5648,1.56451,1.56466,1099599994.0
2005-07-20 07:35:00,1.56466,1.56485,1.56466,1.56467,610399997.0
2005-07-20 07:40:00,1.56479,1.56493,1.56461,1.56481,1346100003.0
2005-07-20 07:45:00,1.56493,1.56495,1.56428,1.5649,1089999998.0
2005-07-20 07:50:00,1.56497,1.56525,1.56488,1.56525,911099998.0
2005-07-20 07:55:00,1.56531,1.56559,1.56524,1.56556,840800006.0
2005-07-20 08:00:00,1.56553,1.56567,1.56515,1.56535,1259599998.0
2005-07-20 08:05:00,1.56539,1.56545,1.56505,1.5651,1051699997.0
2005-07-20 08:10:00,1.56475,1.56528,1.56475,1.56504,1111800001.0
2005-07-20 08:15:00,1.56501,1.56534,1.56486,1.56519,1212699999.0
2005-07-20 08:20:00,1.56513,1.56529,1.56484,1.56506,1254599994.0
2005-07-20 08:25:00,1.56502,1.56524,1.56497,1.56515,1163099995.0
2005-07-20 08:30:00,1.56518,1.56525,1.56488,1.56501,1502700008.0
2005-07-20 08:35:00,1.5652,1.56522,1.5649,1.56515,1489500003.0
2005-07-20 08:40:00,1.56493,1.56545,1.56493,1.56537,1008299997.0
2005-07-20 08:45:00,1.56549,1.56559,1.56516,1.56532,1559899989.0
2005-07-20 08:50:00,1.56529,1.56561,1.56529,1.56535,1519000001.0
2005-07-20 08:55:00,1.56562,1.56569,1.56515,1.56553,1064799997.0
2005-07-20 09:00:00,1.56537,1.56561,1.56516,1.56527,959899998.0
2005-07-20 09:05:00,1.56524,1.5654,1.56465,1.56488,1454999998.0
2005-07-20 09:10:00,1.56483,1.56502,1.56469,1.56488,1321400007.0
2005-07-20 09:15:00,1.56487,1.56507,1.5647,1.56494,828399994.0
2005-07-20 09:20:00,1.56488,1.56495,1.5645,1.56472,811599999.0
2005-07-20 09:25:00,1.56481,1.56492,1.5643,1.56448,1405400001.0
2005-07-20 09:30:00,1.56442,1.56448,1.56364,1.56384,1146000003.0
2005-07-20 09:35:00,1.56386,1.56413,1.56364,1.56406,1327800009.0
2005-07-20 09:40:00,1.56402,1.56413,1.56379,1.56379,1300800001.0
2005-07-20 09:45:00,1.56389,1.56403,1.56332,1.56341,851200003.0
2005-07-20 09:50:00,1.56349,1.56374,1.56333,1.56348,1463700008.0
2005-07-20 09:55:00,1.56348,1.56355,1.56316,1.5633,1109999997.0
2005-07-20 10:00:00,1.56322,1.56346,1.56265,1.56271,1338799997.0
2005-07-20 10:05:00,1.56249,1.56294,1.56204,1.56282,1695099997.0
2005-07-20 10:10:00,1.56277,1.56305,1.56271,1.56297,1228000005.0
2005-07-20 10:15:00,1.56305,1.56312,1.56255,1.56272,1785900005.0
2005-07-20 10:20:00,1.56279,1.56295,1.56263,1.5628,1354700003.0
2005-07-20 10:25:00,1.56276,1.56288,1.5625,1.56262,1147400004.0
2005-07-20 10:30:00,1.56261,1.56314,1.56258,1.56291,1738899994.0
2005-07-20 10:35:00,1.563,1.563,1.56257,1.56284,1502200012.0
2005-07-20 10:40:00,1.56275,1.56287,1.56248,1.5627,1702099997.0
2005-07-20 10:45:00,1.56275,1.56346,1.5625,1.56333,1196200006.0
2005-07-20 10:50:00,1.56297,1.5635,1.56267,1.5633,1388700000.0
2005-07-20 10:55:00,1.56327,1.56366,1.56314,1.56333,1335400003.0
2005-07-20 11:00:00,1.56355,1.56363,1.56317,1.56339,1227500005.0
2005-07-20 11:05:00,1.56328,1.56357,1.5632,1.5635,758999996.0
2005-07-20 11:10:00,1.56335,1.56359,1.56307,1.56319,1063300009.0
2005-07-20 11:15:00,1.56302,1.56316,1.56267,1.56315,1397500004.0
2005-07-20 11:20:00,1.56312,1.56324,1.56293,1.56317,1606700005.0
2005-07-20 11:25:00,1.56307,1.56334,1.56291,1.56291,1374999998.0
2005-07-20 11:30:00,1.56305,1.56321,1.56265,1.56288,1851300007.0
2005-07-20 11:35:00,1.56278,1.56313,1.56266,1.56302,1430300007.0
2005-07-20 11:40:00,1.56293,1.56329,1.56273,1.5631,1376599995.0
2005-07-20 11:45:00,1.56323,1.56343,1.56267,1.56295,1508500009.0
2005-07-20 11:50:00,1.56308,1.56323,1.56295,1.56308,1786100005.0
2005-07-20 11:55:00,1.56286,1.56315,1.56268,1.56288,1812700007.0
2005-07-20 12:00:00,1.5629,1.56317,1.5627,1.5631,1517100010.0
2005-07-20 12:05:00,1.56308,1.56323,1.56292,1.56312,1240800001.0
2005-07-20 12:10:00,1.56249,1.56324,1.56243,1.56288,1785900004.0
2005-07-20 12:15:00,1.56314,1.56314,1.56284,1.56298,1319200007.0
2005-07-20 12:20:00,1.563,1.56321,1.56281,1.56317,794700002.0
2005-07-20 12:25:00,1.56307,1.56318,1.5628,1.56292,1508500003.0
2005-07-20 12:30:00,1.563,1.56321,1.5629,1.5631,1358700003.0
2005-07-20 12:35:00,1.56301,1.56323,1.56291,1.563,1237500000.0
2005-07-20 12:40:00,1.56295,1.56317,1.56251,1.56279,1109999996.0
2005-07-20 12:45:00,1.56264,1.56302,1.56264,1.56287,996500001.0
2005-07-20 12:50:00,1.56285,1.56304,1.56232,1.56246,1559800001.0
2005-07-20 12:55:00,1.56305,1.56305,1.56272,1.56281,1094400001.0
2005-07-20 13:00:00,1.56271,1.56292,1.56211,1.5628,1262800002.0
2005-07-20 13:05:00,1.56291,1.56314,1.5628,1.56308,1303799993.0
2005-07-20 13:10:00,1.56285,1.56312,1.56281,1.5629,1263200003.0
2005-07-20 13:15:00,1.56297,1.56312,1.5626,1.5626,961399997.0
2005-07-20 13:20:00,1.56284,1.56312,1.56266,1.56312,1368900020.0
2005-07-20 13:25:00,1.56305,1.56329,1.56282,1.56317,1305600000.0
2005-07-20 13:30:00,1.56328,1.56337,1.56301,1.56308,1346800000.0
2005-07-20 13:35:00,1.56322,1.56335,1.56262,1.56313,1072800008.0
2005-07-20 13:40:00,1.56324,1.56331,1.56261,1.56308,1409900000.0
2005-07-20 13:45:00,1.56318,1.56318,1.56278,1.56284,1367200003.0
2005-07-20 13:50:00,1.5629,1.56303,1.5625,1.56263,1265900000.0
2005-07-20 13:55:00,1.56265,1.563,1.56257,1.56292,1397100000.0
2005-07-20 14:00:00,1.56312,1.56333,1.56271,1.56318,1097600003.0
2005-07-20 14:05:00,1.56316,1.5633,1.56261,1.56263,1492700010.0
2005-07-20 14:10:00,1.5631,1.56316,1.5626,1.56292,1776599998.0
2005-07-20 14:15:00,1.56288,1.56324,1.56275,1.5628,1492100009.0
2005-07-20 14:20:00,1.56248,1.56296,1.56237,1.5629,1781699999.0
2005-07-20 14:25:00,1.56258,1.56286,1.56232,1.56259,1974000009.0
2005-07-20 14:30:00,1.56253,1.5627,1.56213,1.56232,1669900008.0
2005-07-20 14:35:00,1.5623,1.56258,1.56182,1.56208,1854000010.0
2005-07-20 14:40:00,1.56237,1.56324,1.5621,1.56235,1770600008.0
2005-07-20 14:45:00,1.56245,1.56248,1.56212,1.56222,654999997.0
2005-07-20 14:50:00,1.56238,1.56261,1.5621,1.5623,1648999998.0
2005-07-20 14:55:00,1.56245,1.56255,1.56221,1.56237,1248500011.0
2005-07-20 15:00:00,1.56243,1.56246,1.56191,1.56209,1591900002.0
2005-07-20 15:05:00,1.56211,1.56244,1.56186,1.56227,961000002.0
2005-07-20 15:10:00,1.56238,1.56243,1.562,1.56208,1146100004.0
2005-07-20 15:15:00,1.56201,1.56223,1.56192,1.56202,1448500003.0
2005-07-20 15:20:00,1.56202,1.5622,1.56172,1.56201,1240299999.0
2005-07-20 15:25:00,1.56201,1.56213,1.56185,1.56199,1369900008.0
2005-07-20 15:30:00,1.56189,1.56211,1.56167,1.56167,814100002.0
2005-07-20 15:35:00,1.56193,1.56203,1.5616,1.56187,1086999999.0
2005-07-20 15:40:00,1.56167,1.56202,1.5616,1.56202,987300002.0
2005-07-20 15:45:00,1.56193,1.56228,1.56183,1.5622,1464100004.0
2005-07-20 15:50:00,1.56222,1.56229,1.56196,1.5622,1356000000.0
2005-07-20 15:55:00,1.56208,1.56232,1.56198,1.56208,1368900007.0
2005-07-20 16:00:00,1.56207,1.56225,1.56184,1.56196,1063499999.0
2005-07-20 16:05:00,1.56218,1.56224,1.56191,1.56216,1241899997.0
2005-07-20 16:10:00,1.56214,1.56223,1.56176,1.56211,1519600002.0
2005-07-20 16:15:00,1.56195,1.56223,1.56171,1.56208,1312300010.0
2005-07-20 16:20:00,1.56204,1.56222,1.56193,1.56217,944499997.0
2005-07-20 16:25:00,1.56208,1.56226,1.56181,1.56219,1009999994.0
2005-07-20 16:30:00,1.56182,1.56223,1.56182,1.56212,725800000.0
2005-07-20 16:35:00,1.56204,1.56226,1.56195,1.56221,961800002.0
2005-07-20 16:40:00,1.56217,1.56221,1.56181,1.56211,1430200003.0
2005-07-20 16:45:00,1.56203,1.56224,1.56193,1.56216,1252500011.0
2005-07-20 16:50:00,1.56206,1.56223,1.5619,1.56201,1146800005.0
2005-07-20 16:55:00,1.56211,1.56225,1.56184,1.56221,1446200002.0
2005-07-20 17:00:00,1.56201,1.56227,1.5619,1.56209,1387000000.0
2005-07-20 17:05:00,1.56212,1.5627,1.56195,1.5627,1277099998.0
2005-07-20 17:10:00,1.5628,1.56288,1.56237,1.5625,1230700009.0
2005-07-20 17:15:00,1.5624,1.56262,1.56221,1.56245,1741700013.0
2005-07-20 17:20:00,1.56246,1.56282,1.56236,1.56255,1144099999.0
2005-07-20 17:25:00,1.56267,1.5628,1.56249,1.56278,576799998.0
2005-07-20 17:30:00,1.56265,1.56283,1.56203,1.56214,1296000002.0
2005-07-20 17:35:00,1.56263,1.56305,1.56235,1.56293,1110100007.0
2005-07-20 17:40:00,1.5629,1.56301,1.56249,1.56286,1298699996.0
2005-07-20 17:45:00,1.56281,1.56324,1.56213,1.56309,1162299995.0
2005-07-20 17:50:00,1.5632,1.56335,1.56194,1.56213,1369800006.0
2005-07-20 17:55:00,1.56225,1.56226,1.56198,1.56224,727399997.0
2005-07-20 18:00:00,1.56221,1.5627,1.56209,1.5627,7761700011.0
2005-07-20 18:05:00,1.5625,1.5627,1.56217,1.56252,7546600008.0
2005-07-20 18:10:00,1.5625,1.56262,1.562,1.56207,5149200027.0
2005-07-20 18:15:00,1.56246,1.56255,1.56186,1.5623,6641500022.0
2005-07-20 18:20:00,1.5623,1.5627,1.56209,1.5627,3561300006.0
2005-07-20 18:25:00,1.56266,1.56282,1.56205,1.56252,2881000012.0
2005-07-20 18:30:00,1.56268,1.5629,1.56252,1.5629,7242200003.0
2005-07-20 18:35:00,1.56284,1.56314,1.56245,1.56287,9077400002.0
2005-07-20 18:40:00,1.5631,1.56317,1.56271,1.56305,5345199974.0
2005-07-20 18:45:00,1.56311,1.56324,1.56261,1.56314,2809800012.0
2005-07-20 18:50:00,1.56311,1.5632,1.56288,1.56312,5105400008.0
2005-07-20 18:55:00,1.56303,1.56336,1.56274,1.56305,6077600028.0
2005-07-20 19:00:00,1.56298,1.56322,1.56268,1.56268,2584399997.0
2005-07-20 19:05:00,1.56275,1.56288,1.56257,1.56278,6593700006.0
2005-07-20 19:10:00,1.56283,1.56304,1.56247,1.56254,3516500008.0
2005-07-20 19:15:00,1.56252,1.56262,1.5621,1.56226,4176300025.0
2005-07-20 19:20:00,1.56206,1.5622,1.56181,1.56208,3486500013.0
2005-07-20 19:25:00,1.56194,1.56211,1.56144,1.56144,4192199988.0
2005-07-20 19:30:00,1.5617,1.5617,1.56077,1.56112,6562600001.0
2005-07-20 19:35:00,1.56122,1.56161,1.56109,1.56147,3958000015.0
2005-07-20 19:40:00,1.56148,1.56148,1.56099,1.5611,3265400033.0
2005-07-20 19:45:00,1.56112,1.56144,1.56092,1.56134,3665199990.0
2005-07-20 19:50:00,1.56114,1.56151,1.56114,1.5614,1953200009.0
2005-07-20 19:55:00,1.56148,1.56171,1.56124,1.56168,6058400003.0
2005-07-20 20:00:00,1.56165,1.56271,1.56109,1.5627,2126899999.0
2005-07-20 20:05:00,1.56265,1.56317,1.56257,1.56308,2656199988.0
2005-07-20 20:10:00,1.56306,1.56307,1.56253,1.56293,3755300007.0
2005-07-20 20:15:00,1.56294,1.56308,1.56212,1.5625,3114200014.0
2005-07-20 20:20:00,1.5623,1.5625,1.56173,1.56183,3743000012.0
2005-07-20 20:25:00,1.56163,1.56198,1.56045,1.56081,5288700008.0
2005-07-20 20:30:00,1.5608,1.56118,1.5604,1.56091,2484800009.0
2005-07-20 20:35:00,1.56095,1.56119,1.56076,1.56076,5305599978.0
2005-07-20 20:40:00,1.56118,1.56129,1.56096,1.56098,3724200000.0
2005-07-20 20:45:00,1.56115,1.5619,1.561,1.5619,3918800000.0
2005-07-20 20:50:00,1.56195,1.56218,1.56187,1.56218,5684300004.0
2005-07-20 20:55:00,1.5624,1.5627,1.56208,1.5625,7041300015.0
2005-07-20 21:00:00,1.5623,1.5625,1.56187,1.56193,4958100006.0
2005-07-20 21:05:00,1.5622,1.56232,1.56192,1.56196,2699900006.0
2005-07-20 21:10:00,1.56211,1.56223,1.56193,1.56209,3992300002.0
2005-07-20 21:15:00,1.56215,1.56227,1.5618,1.56205,4069500004.0
2005-07-20 21:20:00,1.5621,1.56232,1.56195,1.56212,6890000014.0
2005-07-20 21:25:00,1.5621,1.56215,1.56172,1.56198,3722800002.0
2005-07-20 21:30:00,1.56192,1.56215,1.56176,1.56192,4952299996.0
2005-07-20 21:35:00,1.56191,1.56212,1.56144,1.56202,2302000008.0
2005-07-20 21:40:00,1.562,1.56208,1.56165,1.56192,4310200002.0
2005-07-20 21:45:00,1.56186,1.56215,1.56179,1.56208,4642500008.0
2005-07-20 21:50:00,1.5621,1.5621,1.56148,1.5616,3036999996.0
2005-07-20 21:55:00,1.562,1.56219,1.56182,1.56199,3588000020.0
2005-07-20 22:00:00,1.56195,1.56226,1.56164,1.56211,3483100004.0
2005-07-20 22:05:00,1.56226,1.56265,1.56223,1.56242,1908400007.0
2005-07-20 22:10:00,1.5624,1.56245,1.56179,1.56201,1992100000.0
2005-07-20 22:15:00,1.56223,1.56256,1.56171,1.56242,1749300000.0
2005-07-20 22:20:00,1.56241,1.56268,1.56209,1.56236,2200100006.0
2005-07-20 22:25:00,1.56251,1.56275,1.5619,1.56238,3114500006.0
2005-07-20 22:30:00,1.56255,1.56265,1.5619,1.5622,2572799988.0
2005-07-20 22:35:00,1.56241,1.56265,1.5618,1.56199,2485100004.0
2005-07-20 22:40:00,1.56251,1.56272,1.56199,1.5627,3640500001.0
2005-07-20 22:45:00,1.56224,1.56311,1.56203,1.56271,1982500007.0
2005-07-20 22:50:00,1.5629,1.5629,1.56184,1.56184,1664699997.0
2005-07-20 22:55:00,1.56195,1.56195,1.56131,1.5616,1493500005.0
2005-07-20 23:00:00,1.56138,1.562,1.56098,1.56133,1439599995.0
2005-07-20 23:05:00,1.56163,1.56178,1.56116,1.56141,1580399998.0
2005-07-20 23:10:00,1.56135,1.56179,1.5612,1.5615,1598899999.0
2005-07-20 23:15:00,1.56131,1.56158,1.561,1.56111,1509100004.0
2005-07-20 23:20:00,1.56152,1.56168,1.56107,1.56146,1826800007.0
2005-07-20 23:25:00,1.56113,1.56154,1.56098,1.56143,1546799999.0
2005-07-20 23:30:00,1.56166,1.5618,1.56098,1.5613,1187800000.0
2005-07-20 23:35:00,1.56113,1.56149,1.56094,1.56137,926500001.0
2005-07-20 23:40:00,1.56149,1.56177,1.5613,1.56162,1457800003.0
2005-07-20 23:45:00,1.56147,1.56165,1.56132,1.56132,630700001.0
2005-07-20 23:50:00,1.56137,1.56153,1.56106,1.56128,1094399998.0
2005-07-20 23:55:00,1.56115,1.56158,1.56099,1.56144,1113799993.0
2005-07-21 00:00:00,1.56148,1.56183,1.56128,1.56128,848999997.0
2005-07-21 00:05:00,1.5615,1.56223,1.5615,1.56188,793400002.0
2005-07-21 00:10:00,1.56162,1.56202,1.56137,1.56172,1470400010.0
2005-07-21 00:15:00,1.56163,1.56182,1.56114,1.56145,942499998.0
2005-07-21 00:20:00,1.56148,1.56165,1.56111,1.56111,1274300007.0
2005-07-21 00:25:00,1.56131,1.56143,1.56093,1.56108,1256200012.0
2005-07-21 00:30:00,1.56143,1.56158,1.56091,1.56125,1554500008.0
2005-07-21 00:35:00,1.56132,1.56162,1.56127,1.56135,857100000.0
2005-07-21 00:40:00,1.56145,1.56165,1.56114,1.56158,1129600004.0
2005-07-21 00:45:00,1.56143,1.56156,1.56105,1.56155,1273199997.0
2005-07-21 00:50:00,1.56151,1.56165,1.56124,1.5613,1163100009.0
2005-07-21 00:55:00,1.56143,1.5616,1.56115,1.56143,1422800001.0
2005-07-21 01:00:00,1.56132,1.56144,1.5608,1.56132,1815699998.0
2005-07-21 01:05:00,1.56128,1.56142,1.56103,1.56125,1061100003.0
2005-07-21 01:10:00,1.56127,1.56169,1.56122,1.56154,1049900006.0
2005-07-21 01:15:00,1.56148,1.56155,1.56079,1.56134,981300000.0
2005-07-21 01:20:00,1.56144,1.56153,1.56096,1.56116,876800000.0
2005-07-21 01:25:00,1.56105,1.56138,1.56077,1.56114,1398899997.0
2005-07-21 01:30:00,1.56122,1.56144,1.56076,1.5613,1769500008.0
2005-07-21 01:35:00,1.56122,1.56167,1.56082,1.56126,1689200006.0
2005-07-21 01:40:00,1.5614,1.56153,1.5612,1.56146,1231899998.0
2005-07-21 01:45:00,1.56145,1.56155,1.56076,1.56155,1076500002.0
2005-07-21 01:50:00,1.56152,1.56152,1.56084,1.56104,1260600005.0
2005-07-21 01:55:00,1.56109,1.56142,1.56097,1.56142,808000001.0
2005-07-21 02:00:00,1.56145,1.56161,1.56116,1.56132,1598100012.0
2005-07-21 02:05:00,1.56134,1.56173,1.56114,1.56162,1324800006.0
2005-07-21 02:10:00,1.5616,1.5616,1.56087,1.56096,1305700006.0
2005-07-21 02:15:00,1.5613,1.56135,1.56102,1.5611,486600002.0
2005-07-21 02:20:00,1.56107,1.56121,1.5608,1.56108,1413200000.0
2005-07-21 02:25:00,1.56108,1.56129,1.5606,1.56087,1077300002.0
2005-07-21 02:30:00,1.56082,1.5612,1.56082,1.56084,761900002.0
2005-07-21 02:35:00,1.561,1.56107,1.56059,1.5607,1382800002.0
2005-07-21 02:40:00,1.5611,1.56143,1.56104,1.56143,1112099999.0
2005-07-21 02:45:00,1.56144,1.56157,1.5611,1.56116,1479500003.0
2005-07-21 02:50:00,1.56125,1.56125,1.56078,1.56087,1443300005.0
2005-07-21 02:55:00,1.56088,1.56099,1.56067,1.5608,1278899993.0
2005-07-21 03:00:00,1.56092,1.56099,1.56042,1.56062,1755300001.0
2005-07-21 03:05:00,1.5606,1.56083,1.56031,1.56047,1149000003.0
2005-07-21 03:10:00,1.55993,1.56104,1.55983,1.56094,1468900004.0
2005-07-21 03:15:00,1.56073,1.561,1.56052,1.56082,1267500007.0
2005-07-21 03:20:00,1.56085,1.56112,1.56082,1.56099,846299995.0
2005-07-21 03:25:00,1.56083,1.56098,1.56066,1.56098,996200012.0
2005-07-21 03:30:00,1.56068,1.56112,1.56068,1.56096,1171000004.0
2005-07-21 03:35:00,1.56084,1.56124,1.56077,1.56102,1127699991.0
2005-07-21 03:40:00,1.56102,1.56115,1.56052,1.56115,1342600010.0
2005-07-21 03:45:00,1.56116,1.56126,1.5608,1.5609,1510100005.0
2005-07-21 03:50:00,1.56088,1.56121,1.56046,1.56062,1066599994.0
2005-07-21 03:55:00,1.56054,1.56086,1.56051,1.5606,1097100002.0
2005-07-21 04:00:00,1.56068,1.56085,1.5605,1.56085,1215500013.0
2005-07-21 04:05:00,1.5605,1.56084,1.56036,1.56076,1466800010.0
2005-07-21 04:10:00,1.56068,1.56089,1.56023,1.56029,1674500021.0
2005-07-21 04:15:00,1.56066,1.56078,1.56048,1.56065,1144899995.0
2005-07-21 04:20:00,1.56076,1.56115,1.5605,1.56103,1301200000.0
2005-07-21 04:25:00,1.56097,1.56111,1.56076,1.56087,1090200004.0
2005-07-21 04:30:00,1.56105,1.56115,1.56038,1.56054,995499999.0
2005-07-21 04:35:00,1.56098,1.56125,1.56078,1.56111,1367999997.0
2005-07-21 04:40:00,1.56127,1.56145,1.56104,1.56123,1234100005.0
2005-07-21 04:45:00,1.56135,1.56145,1.5609,1.56122,1503500000.0
2005-07-21 04:50:00,1.56115,1.56127,1.56067,1.56071,965899992.0
2005-07-21 04:55:00,1.56108,1.56137,1.5609,1.56114,1359700000.0
2005-07-21 05:00:00,1.56125,1.56125,1.56071,1.56095,1325800001.0
2005-07-21 05:05:00,1.56083,1.5611,1.56071,1.56086,1300600007.0
2005-07-21 05:10:00,1.56105,1.56118,1.5603,1.56084,1264600013.0
2005-07-21 05:15:00,1.56102,1.5611,1.5604,1.56093,633799999.0
2005-07-21 05:20:00,1.56095,1.56115,1.56018,1.56113,1806300009.0
2005-07-21 05:25:00,1.56073,1.56115,1.56037,1.56069,836899995.0
2005-07-21 05:30:00,1.56105,1.5614,1.56089,1.56125,1151600007.0
2005-07-21 05:35:00,1.5612,1.56137,1.56069,1.56082,1184800004.0
2005-07-21 05:40:00,1.56112,1.5613,1.56098,1.56106,1173700005.0
2005-07-21 05:45:00,1.56115,1.56152,1.56102,1.56125,1734700005.0
2005-07-21 05:50:00,1.56139,1.56159,1.56119,1.56119,1610499995.0
2005-07-21 05:55:00,1.56114,1.56148,1.56083,1.5612,1160400003.0
2005-07-21 06:00:00,1.5613,1.56137,1.56075,1.56119,1240499990.0
2005-07-21 06:05:00,1.56117,1.5615,1.56096,1.56136,1663199997.0
2005-07-21 06:10:00,1.56136,1.56137,1.56096,1.56128,1333000009.0
2005-07-21 06:15:00,1.56131,1.56131,1.56068,1.56091,1158599993.0
2005-07-21 06:20:00,1.56112,1.56131,1.56094,1.56128,1535600004.0
2005-07-21 06:25:00,1.5612,1.56157,1.56096,1.5613,1474600007.0
2005-07-21 06:30:00,1.5612,1.56131,1.56074,1.56087,788299997.0
2005-07-21 06:35:00,1.56108,1.56147,1.56064,1.56132,1232900005.0
2005-07-21 06:40:00,1.56118,1.56148,1.56078,1.56125,947800006.0
2005-07-21 06:45:00,1.56095,1.56145,1.56083,1.56126,1316099996.0
2005-07-21 06:50:00,1.56121,1.56149,1.56068,1.56136,1649800002.0
2005-07-21 06:55:00,1.56155,1.56155,1.56095,1.56118,1397400003.0
2005-07-21 07:00:00,1.56118,1.56131,1.56091,1.56123,1432000005.0
2005-07-21 07:05:00,1.5611,1.5615,1.5606,1.5612,1080699999.0
2005-07-21 07:10:00,1.56099,1.56147,1.56066,1.56137,1368700007.0
2005-07-21 07:15:00,1.56159,1.56196,1.56107,1.5612,1281800001.0
2005-07-21 07:20:00,1.56154,1.56164,1.56127,1.56128,1124799996.0
2005-07-21 07:25:00,1.56088,1.56158,1.56079,1.56152,1361900008.0
2005-07-21 07:30:00,1.5615,1.56165,1.56132,1.56147,1130500000.0
2005-07-21 07:35:00,1.56136,1.5618,1.56136,1.56144,1025499994.0
2005-07-21 07:40:00,1.56135,1.56161,1.56116,1.56133,1664400011.0
2005-07-21 07:45:00,1.56147,1.56167,1.56132,1.56141,1082700005.0
2005-07-21 07:50:00,1.56131,1.56148,1.56057,1.56129,1465500006.0
2005-07-21 07:55:00,1.56122,1.56179,1.56076,1.56165,1427299999.0
2005-07-21 08:00:00,1.56158,1.5618,1.5614,1.56165,1377100001.0
2005-07-21 08:05:00,1.56189,1.56195,1.56162,1.56195,1502699999.0
2005-07-21 08:10:00,1.56186,1.56249,1.56159,1.5623,1501699999.0
2005-07-21 08:15:00,1.5625,1.56253,1.56211,1.56241,1340599995.0
2005-07-21 08:20:00,1.56245,1.56272,1.56228,1.5625,1350200010.0
2005-07-21 08:25:00,1.56239,1.5627,1.5623,1.56253,1029100001.0
2005-07-21 08:30:00,1.56244,1.56265,1.5623,1.56253,1280399991.0
2005-07-21 08:35:00,1.56244,1.56269,1.56234,1.56265,1029300002.0
2005-07-21 08:40:00,1.5624,1.56271,1.56237,1.56266,1357499992.0
2005-07-21 08:45:00,1.56257,1.56268,1.56226,1.5624,1613600006.0
2005-07-21 08:50:00,1.56233,1.56265,1.56215,1.56257,1002200006.0
2005-07-21 08:55:00,1.56249,1.56283,1.56218,1.56283,1125299998.0
2005-07-21 09:00:00,1.56286,1.563,1.56251,1.56292,1148800000.0
2005-07-21 09:05:00,1.56301,1.56301,1.56268,1.56291,923500002.0
2005-07-21 09:10:00,1.56276,1.56287,1.56252,1.5627,963599995.0
2005-07-21 09:15:00,1.56257,1.56281,1.56253,1.56274,631700001.0
2005-07-21 09:20:00,1.5626,1.56282,1.56248,1.5626,1400000005.0
2005-07-21 09:25:00,1.56255,1.56289,1.56246,1.56274,1209500007.0
2005-07-21 09:30:00,1.56285,1.5629,1.56225,1.56247,1143000006.0
2005-07-21 09:35:00,1.56248,1.56262,1.56213,1.56237,1499099998.0
2005-07-21 09:40:00,1.56234,1.56248,1.56215,1.56215,1691200000.0
2005-07-21 09:45:00,1.56227,1.56238,1.56201,1.5623,1370800009.0
2005-07-21 09:50:00,1.56228,1.56249,1.56208,1.56226,1440700008.0
2005-07-21 09:55:00,1.5624,1.56253,1.5621,1.56232,1451699997.0
2005-07-21 10:00:00,1.56235,1.56252,1.56222,1.56236,1804900011.0
2005-07-21 10:05:00,1.56228,1.56252,1.56216,1.5624,1808500006.0
2005-07-21 10:10:00,1.56232,1.56258,1.56221,1.56236,1687400000.0
2005-07-21 10:15:00,1.56245,1.56254,1.56184,1.56238,1483900018.0
2005-07-21 10:20:00,1.56217,1.56242,1.56197,1.56213,1153399994.0
2005-07-21 10:25:00,1.56215,1.56222,1.56155,1.5621,1401400001.0
2005-07-21 10:30:00,1.5621,1.56251,1.562,1.56224,1442800016.0
2005-07-21 10:35:00,1.56239,1.5626,1.56223,1.56247,1568600006.0
2005-07-21 10:40:00,1.56235,1.56255,1.56182,1.56238,1499500003.0
2005-07-21 10:45:00,1.56255,1.56255,1.56222,1.5625,929200001.0
2005-07-21 10:50:00,1.56248,1.56266,1.56221,1.56255,1274800002.0
2005-07-21 10:55:00,1.56264,1.56281,1.56226,1.56275,1430000002.0
2005-07-21 11:00:00,1.56273,1.56282,1.56238,1.56268,1335100010.0
2005-07-21 11:05:00,1.56266,1.56267,1.5624,1.56255,1061200001.0
2005-07-21 11:10:00,1.56262,1.56268,1.56238,1.56252,1566800007.0
2005-07-21 11:15:00,1.5625,1.56263,1.56224,1.56263,1347000005.0
2005-07-21 11:20:00,1.56257,1.56274,1.56237,1.5625,1092199999.0
2005-07-21 11:25:00,1.56245,1.56279,1.56228,1.56276,1131999995.0
2005-07-21 11:30:00,1.56267,1.56281,1.56225,1.56252,1997200007.0
2005-07-21 11:35:00,1.56248,1.56268,1.5621,1.56229,1216400003.0
2005-07-21 11:40:00,1.5622,1.56255,1.56219,1.56238,1425800008.0
2005-07-21 11:45:00,1.56198,1.56275,1.56198,1.56226,1056000011.0
2005-07-21 11:50:00,1.5624,1.56258,1.56224,1.56231,1593699993.0
2005-07-21 11:55:00,1.56243,1.5626,1.56213,1.56223,1489199998.0
2005-07-21 12:00:00,1.56236,1.56271,1.56228,1.56262,1623199999.0
2005-07-21 12:05:00,1.56258,1.5627,1.56238,1.56255,1512800005.0
2005-07-21 12:10:00,1.56255,1.5627,1.56229,1.56236,1393200007.0
2005-07-21 12:15:00,1.56268,1.5634,1.56265,1.56308,1303400000.0
2005-07-21 12:20:00,1.56312,1.56325,1.56298,1.56318,1143500012.0
2005-07-21 12:25:00,1.56307,1.5632,1.56268,1.56278,1339300000.0
2005-07-21 12:30:00,1.5628,1.56335,1.56277,1.56317,1346200010.0
2005-07-21 12:35:00,1.5629,1.5632,1.56262,1.56283,1660300010.0
2005-07-21 12:40:00,1.56288,1.56307,1.5627,1.56299,1249500015.0
2005-07-21 12:45:00,1.56293,1.56316,1.56268,1.56293,1307400002.0
2005-07-21 12:50:00,1.56288,1.56301,1.56245,1.56266,1203999993.0
2005-07-21 12:55:00,1.56274,1.56285,1.56239,1.56239,1338800012.0
2005-07-21 13:00:00,1.56238,1.56251,1.56187,1.56231,1208500008.0
2005-07-21 13:05:00,1.56217,1.56238,1.56174,1.56177,1653999996.0
2005-07-21 13:10:00,1.56152,1.56243,1.56138,1.56231,1097600004.0
2005-07-21 13:15:00,1.56218,1.56255,1.56197,1.56207,1394900004.0
2005-07-21 13:20:00,1.56216,1.56277,1.56207,1.56277,1314900011.0
2005-07-21 13:25:00,1.56283,1.56322,1.56248,1.56298,1687400006.0
2005-07-21 13:30:00,1.56281,1.56298,1.56134,1.5616,1747000002.0
2005-07-21 13:35:00,1.56157,1.56208,1.56152,1.56162,1469400000.0
2005-07-21 13:40:00,1.56158,1.56224,1.56137,1.56159,1234599999.0
2005-07-21 13:45:00,1.56163,1.56228,1.56162,1.5622,1623799995.0
2005-07-21 13:50:00,1.56216,1.56245,1.56202,1.56238,1098600000.0
2005-07-21 13:55:00,1.56222,1.56239,1.56189,1.56216,1278500009.0
2005-07-21 14:00:00,1.56222,1.56223,1.56173,1.56199,1705600009.0
2005-07-21 14:05:00,1.56218,1.56223,1.56179,1.56192,1284200000.0
2005-07-21 14:10:00,1.56199,1.56204,1.55958,1.55972,1328100001.0
2005-07-21 14:15:00,1.55967,1.56082,1.55946,1.5603,1411099995.0
2005-07-21 14:20:00,1.56039,1.56083,1.55976,1.55989,1928800005.0
2005-07-21 14:25:00,1.56,1.56083,1.55969,1.56072,1432300008.0
2005-07-21 14:30:00,1.56077,1.56135,1.56007,1.56046,1683900001.0
2005-07-21 14:35:00,1.56046,1.56046,1.55968,1.55971,1517899992.0
2005-07-21 14:40:00,1.55986,1.55987,1.55936,1.55952,1639899988.0
2005-07-21 14:45:00,1.55961,1.56041,1.55959,1.56041,1074099989.0
2005-07-21 14:50:00,1.56042,1.56096,1.56031,1.56053,1428800002.0
2005-07-21 14:55:00,1.56065,1.56119,1.5605,1.56104,1434899998.0
2005-07-21 15:00:00,1.5612,1.56148,1.56047,1.56052,1503899992.0
2005-07-21 15:05:00,1.56031,1.56097,1.56006,1.56065,1097300003.0
2005-07-21 15:10:00,1.5608,1.56091,1.56037,1.56075,992199997.0
2005-07-21 15:15:00,1.56065,1.56092,1.56052,1.56072,1522499995.0
2005-07-21 15:20:00,1.56078,1.56129,1.56078,1.56116,1512000001.0
2005-07-21 15:25:00,1.56117,1.5618,1.56096,1.56114,1344799999.0
2005-07-21 15:30:00,1.56088,1.56126,1.56076,1.56079,1634699993.0
2005-07-21 15:35:00,1.56109,1.56126,1.56078,1.56081,1171700002.0
2005-07-21 15:40:00,1.56083,1.56135,1.56076,1.56135,1115699994.0
2005-07-21 15:45:00,1.56155,1.56228,1.56134,1.56173,1542800000.0
2005-07-21 15:50:00,1.56148,1.56169,1.56127,1.56159,1188700006.0
2005-07-21 15:55:00,1.5618,1.56198,1.56127,1.56129,1358600007.0
2005-07-21 16:00:00,1.56124,1.5617,1.56111,1.56125,1759399996.0
2005-07-21 16:05:00,1.56117,1.56117,1.56055,1.5608,1216599998.0
2005-07-21 16:10:00,1.56082,1.5611,1.56037,1.56098,1508699999.0
2005-07-21 16:15:00,1.5606,1.56109,1.5606,1.56092,1283000002.0
2005-07-21 16:20:00,1.5609,1.56105,1.56008,1.5602,1424000013.0
2005-07-21 16:25:00,1.5604,1.56093,1.55996,1.56086,1642000011.0
2005-07-21 16:30:00,1.56067,1.56141,1.56067,1.56136,1349200013.0
2005-07-21 16:35:00,1.56123,1.56136,1.56085,1.56105,982300002.0
2005-07-21 16:40:00,1.56099,1.56125,1.56066,1.56096,1381500008.0
2005-07-21 16:45:00,1.56091,1.56128,1.56079,1.56104,1539600005.0
2005-07-21 16:50:00,1.56112,1.56177,1.56087,1.56152,1134699999.0
2005-07-21 16:55:00,1.56173,1.56177,1.56112,1.56161,1536199992.0
2005-07-21 17:00:00,1.56144,1.56181,1.56139,1.56142,1926300013.0
2005-07-21 17:05:00,1.56148,1.5617,1.56119,1.56127,1425700002.0
2005-07-21 17:10:00,1.56116,1.56152,1.5611,1.56139,1518900017.0
2005-07-21 17:15:00,1.56133,1.56152,1.56106,1.56141,1417599991.0
2005-07-21 17:20:00,1.56155,1.56155,1.56104,1.56122,1632000003.0
2005-07-21 17:25:00,1.5615,1.5615,1.5608,1.56103,1338699999.0
2005-07-21 17:30:00,1.56095,1.56104,1.56041,1.56081,1254499994.0
2005-07-21 17:35:00,1.56098,1.56143,1.56053,1.56117,1059500005.0
2005-07-21 17:40:00,1.56104,1.56135,1.56069,1.56104,1428599999.0
2005-07-21 17:45:00,1.56087,1.56104,1.56071,1.56079,1427999995.0
2005-07-21 17:50:00,1.56084,1.56131,1.5607,1.56107,1188900003.0
2005-07-21 17:55:00,1.56095,1.56123,1.56079,1.56098,1330799996.0
2005-07-21 18:00:00,1.5613,1.56136,1.5606,1.5612,7862000003.0
2005-07-21 18:05:00,1.561,1.561,1.56013,1.56022,9343000005.0
2005-07-21 18:10:00,1.5604,1.5608,1.56017,1.5608,7356499997.0
2005-07-21 18:15:00,1.56038,1.5608,1.5601,1.5606,7064599993.0
2005-07-21 18:20:00,1.5608,1.5615,1.56044,1.561,4975300027.0
2005-07-21 18:25:00,1.5612,1.5617,1.56093,1.56109,6212100014.0
2005-07-21 18:30:00,1.56102,1.5614,1.56056,1.561,7192499992.0
2005-07-21 18:35:00,1.56095,1.56109,1.5603,1.5604,7155200022.0
2005-07-21 18:40:00,1.5604,1.5608,1.56015,1.56026,4733900036.0
2005-07-21 18:45:00,1.56028,1.56062,1.56008,1.56057,2773600005.0
2005-07-21 18:50:00,1.56037,1.56067,1.56028,1.56053,5305700022.0
2005-07-21 18:55:00,1.56063,1.56081,1.56043,1.5606,5593799993.0
2005-07-21 19:00:00,1.56051,1.56077,1.56022,1.56036,2666400004.0
2005-07-21 19:05:00,1.56047,1.56078,1.56019,1.56063,6825000004.0
2005-07-21 19:10:00,1.56067,1.5613,1.56046,1.5608,4024200015.0
2005-07-21 19:15:00,1.56105,1.56115,1.56054,1.56069,4070400012.0
2005-07-21 19:20:00,1.56068,1.56117,1.56048,1.56109,3720400014.0
2005-07-21 19:25:00,1.56101,1.56137,1.56085,1.56103,4589699999.0
2005-07-21 19:30:00,1.5614,1.5616,1.56098,1.56122,6192500038.0
2005-07-21 19:35:00,1.56114,1.56181,1.56106,1.56157,3599599991.0
2005-07-21 19:40:00,1.56165,1.56217,1.56144,1.56182,3509000002.0
2005-07-21 19:45:00,1.56182,1.56234,1.56172,1.56182,3123600024.0
2005-07-21 19:50:00,1.56168,1.56261,1.56168,1.56238,2101300005.0
2005-07-21 19:55:00,1.56253,1.56286,1.56242,1.56257,5697299995.0
2005-07-21 20:00:00,1.56272,1.56303,1.56243,1.56293,2601100005.0
2005-07-21 20:05:00,1.56291,1.5635,1.56272,1.56304,2469900017.0
2005-07-21 20:10:00,1.56295,1.56354,1.5628,1.56312,3950400018.0
2005-07-21 20:15:00,1.56311,1.5635,1.5629,1.5629,4720500017.0
2005-07-21 20:20:00,1.5631,1.56339,1.56285,1.56308,3379200013.0
2005-07-21 20:25:00,1.56296,1.56348,1.56276,1.56293,5359300017.0
2005-07-21 20:30:00,1.5631,1.56322,1.56286,1.56308,2443000002.0
2005-07-21 20:35:00,1.56307,1.56333,1.56286,1.56305,5103800025.0
2005-07-21 20:40:00,1.56322,1.56348,1.56293,1.56313,4085300029.0
2005-07-21 20:45:00,1.56312,1.56341,1.56289,1.56322,4168899993.0
2005-07-21 20:50:00,1.56324,1.56324,1.56283,1.56298,6209200032.0
2005-07-21 20:55:00,1.56303,1.5633,1.56303,1.5631,5222400007.0
2005-07-21 21:00:00,1.5629,1.56335,1.5629,1.56315,4647700008.0
2005-07-21 21:05:00,1.5634,1.56356,1.56289,1.56306,2934000021.0
2005-07-21 21:10:00,1.56314,1.56317,1.56289,1.56304,3618500011.0
2005-07-21 21:15:00,1.56313,1.56322,1.56275,1.56302,3919400006.0
2005-07-21 21:20:00,1.5633,1.5636,1.56287,1.56302,7022800040.0
2005-07-21 21:25:00,1.5631,1.56357,1.56294,1.5632,3686900006.0
2005-07-21 21:30:00,1.56314,1.56341,1.56295,1.56301,4448800004.0
2005-07-21 21:35:00,1.5631,1.56334,1.56292,1.56329,2133199998.0
2005-07-21 21:40:00,1.56316,1.56363,1.56291,1.56344,4599800008.0
2005-07-21 21:45:00,1.56334,1.56394,1.56322,1.56345,4823500013.0
2005-07-21 21:50:00,1.56355,1.56368,1.56342,1.5635,3129000009.0
2005-07-21 21:55:00,1.56357,1.56368,1.56335,1.56353,3283499994.0
2005-07-21 22:00:00,1.56341,1.56355,1.56313,1.56335,3270899988.0
2005-07-21 22:05:00,1.56337,1.56345,1.56304,1.56327,1925000008.0
2005-07-21 22:10:00,1.56333,1.56335,1.56308,1.5632,1687499994.0
2005-07-21 22:15:00,1.56343,1.56385,1.56312,1.56348,1644699998.0
2005-07-21 22:20:00,1.56327,1.56343,1.563,1.56333,1857799999.0
2005-07-21 22:25:00,1.56329,1.56365,1.56303,1.56348,3177899996.0
2005-07-21 22:30:00,1.56331,1.56365,1.5632,1.5636,1729300004.0
2005-07-21 22:35:00,1.56356,1.56356,1.56307,1.5635,2289000009.0
2005-07-21 22:40:00,1.56335,1.56367,1.56323,1.56344,3873000040.0
2005-07-21 22:45:00,1.56338,1.56414,1.56317,1.56336,1712299989.0
2005-07-21 22:50:00,1.56348,1.56391,1.56325,1.56351,1678099999.0
2005-07-21 22:55:00,1.56354,1.56395,1.56332,1.56332,1360400003.0
2005-07-21 23:00:00,1.5637,1.56431,1.56317,1.56396,1774100009.0
2005-07-21 23:05:00,1.56427,1.56427,1.56361,1.56398,1429800009.0
2005-07-21 23:10:00,1.5639,1.56445,1.56381,1.56414,1701300005.0
2005-07-21 23:15:00,1.56428,1.56446,1.56383,1.56409,1779400008.0
2005-07-21 23:20:00,1.56406,1.56446,1.56389,1.56407,1901899988.0
2005-07-21 23:25:00,1.56434,1.56477,1.56382,1.564,1303700005.0
2005-07-21 23:30:00,1.56388,1.56405,1.56366,1.5639,1412800017.0
2005-07-21 23:35:00,1.5639,1.56448,1.56379,1.56421,1267999998.0
2005-07-21 23:40:00,1.56409,1.56439,1.56372,1.56422,1222599994.0
2005-07-21 23:45:00,1.56378,1.56438,1.56363,1.56381,1089400000.0
2005-07-21 23:50:00,1.56378,1.56409,1.5635,1.56354,1126000006.0
2005-07-21 23:55:00,1.56374,1.56384,1.56335,1.5636,1417199998.0
2005-07-22 00:00:00,1.56348,1.56409,1.56337,1.56345,1411600003.0
2005-07-22 00:05:00,1.56355,1.56382,1.56348,1.56375,1181599995.0
2005-07-22 00:10:00,1.56375,1.56403,1.56348,1.56398,1061999993.0
2005-07-22 00:15:00,1.56367,1.56396,1.56349,1.56366,1270100005.0
2005-07-22 00:20:00,1.56381,1.56381,1.56331,1.56339,1307700006.0
2005-07-22 00:25:00,1.5636,1.56398,1.56343,1.56354,952200000.0
2005-07-22 00:30:00,1.56358,1.56362,1.56232,1.56277,1094800001.0
2005-07-22 00:35:00,1.5632,1.56383,1.56317,1.56342,975900006.0
2005-07-22 00:40:00,1.56343,1.56364,1.56317,1.5633,1396399992.0
2005-07-22 00:45:00,1.56372,1.56399,1.5632,1.56342,1739300015.0
2005-07-22 00:50:00,1.56358,1.56383,1.56302,1.56333,1475600007.0
2005-07-22 00:55:00,1.56325,1.56374,1.56295,1.56309,1207700006.0
2005-07-22 01:00:00,1.56347,1.56369,1.56274,1.56291,1386200002.0
2005-07-22 01:05:00,1.563,1.56335,1.56281,1.56298,1615399996.0
2005-07-22 01:10:00,1.56318,1.5633,1.56268,1.56304,1499600010.0
2005-07-22 01:15:00,1.56325,1.56348,1.56257,1.56292,1153899994.0
2005-07-22 01:20:00,1.56303,1.56329,1.56279,1.56312,1051700001.0
2005-07-22 01:25:00,1.56315,1.56351,1.56281,1.56282,1138400005.0
2005-07-22 01:30:00,1.56294,1.56328,1.56272,1.56303,1494799997.0
2005-07-22 01:35:00,1.5629,1.5632,1.56259,1.56277,1686599992.0
2005-07-22 01:40:00,1.56277,1.56301,1.5627,1.56282,1481800008.0
2005-07-22 01:45:00,1.56294,1.56304,1.56277,1.56282,1231799997.0
2005-07-22 01:50:00,1.56295,1.56332,1.56272,1.56296,1129200000.0
2005-07-22 01:55:00,1.56287,1.5632,1.56233,1.56293,1536000007.0
2005-07-22 02:00:00,1.56295,1.56295,1.56244,1.56267,1480000003.0
2005-07-22 02:05:00,1.56251,1.56317,1.56232,1.5626,1356499995.0
2005-07-22 02:10:00,1.56275,1.56305,1.56217,1.56253,1531199992.0
2005-07-22 02:15:00,1.5625,1.56258,1.5623,1.56258,761799997.0
2005-07-22 02:20:00,1.56249,1.56268,1.56211,1.56238,1287699993.0
2005-07-22 02:25:00,1.5623,1.5628,1.56219,1.56252,1451099993.0
2005-07-22 02:30:00,1.56223,1.56259,1.56223,1.56232,1180699987.0
2005-07-22 02:35:00,1.56241,1.56255,1.56206,1.56221,1228700013.0
2005-07-22 02:40:00,1.56254,1.56269,1.56227,1.5623,1662300007.0
2005-07-22 02:45:00,1.56225,1.56252,1.56211,1.56233,925900004.0
2005-07-22 02:50:00,1.56254,1.56283,1.56206,1.56226,1123399994.0
2005-07-22 02:55:00,1.56226,1.56234,1.56171,1.56187,1331399996.0
2005-07-22 03:00:00,1.56227,1.56262,1.56176,1.56222,1286399991.0
2005-07-22 03:05:00,1.56208,1.56224,1.56176,1.56186,1209500004.0
2005-07-22 03:10:00,1.5621,1.56217,1.56184,1.56195,1091099997.0
2005-07-22 03:15:00,1.56176,1.5622,1.56151,1.56161,1229900001.0
2005-07-22 03:20:00,1.56166,1.56208,1.56161,1.56197,951500002.0
2005-07-22 03:25:00,1.56204,1.56228,1.5616,1.56204,1074400003.0
2005-07-22 03:30:00,1.56217,1.56261,1.56191,1.56217,1498500004.0
2005-07-22 03:35:00,1.5625,1.56255,1.56188,1.56218,1646400000.0
2005-07-22 03:40:00,1.56226,1.56265,1.56168,1.56238,1467300003.0
2005-07-22 03:45:00,1.56237,1.56264,1.56207,1.56242,1792500007.0
2005-07-22 03:50:00,1.56236,1.5627,1.56206,1.56257,1486500010.0
2005-07-22 03:55:00,1.56228,1.56273,1.56209,1.56248,926300007.0
2005-07-22 04:00:00,1.56251,1.56252,1.56181,1.56248,1194100007.0
2005-07-22 04:05:00,1.56246,1.56279,1.56223,1.5626,1498599996.0
2005-07-22 04:10:00,1.5623,1.56307,1.56225,1.56295,1271600004.0
2005-07-22 04:15:00,1.56305,1.56336,1.56289,1.5629,908600003.0
2005-07-22 04:20:00,1.56312,1.56326,1.56279,1.56312,1357500008.0
2005-07-22 04:25:00,1.56341,1.56357,1.56278,1.56292,926400004.0
2005-07-22 04:30:00,1.56284,1.56338,1.5625,1.56316,764200001.0
2005-07-22 04:35:00,1.56318,1.56392,1.56303,1.56323,1659699996.0
2005-07-22 04:40:00,1.56338,1.5637,1.56319,1.56345,852799993.0
2005-07-22 04:45:00,1.56322,1.56347,1.56313,1.5634,1261700001.0
2005-07-22 04:50:00,1.56348,1.56373,1.56314,1.5633,963200000.0
2005-07-22 04:55:00,1.56317,1.56368,1.56316,1.56334,1307399994.0
2005-07-22 05:00:00,1.56317,1.56337,1.5626,1.56293,1635399992.0
2005-07-22 05:05:00,1.5628,1.56319,1.56267,1.5628,985700004.0
2005-07-22 05:10:00,1.56289,1.56331,1.56283,1.56309,1231800000.0
2005-07-22 05:15:00,1.5629,1.56358,1.5627,1.56296,1056000007.0
2005-07-22 05:20:00,1.56318,1.56352,1.56284,1.5632,1278100000.0
2005-07-22 05:25:00,1.56306,1.56351,1.56291,1.56346,1461700005.0
2005-07-22 05:30:00,1.56336,1.56336,1.56296,1.56308,986100000.0
2005-07-22 05:35:00,1.56303,1.56339,1.5628,1.56303,1087200005.0
2005-07-22 05:40:00,1.56309,1.56379,1.56274,1.56333,1127300001.0
2005-07-22 05:45:00,1.56335,1.56368,1.56287,1.56302,1623600005.0
2005-07-22 05:50:00,1.56308,1.56317,1.56266,1.56297,1651100010.0
2005-07-22 05:55:00,1.56308,1.56349,1.56291,1.56313,1408600003.0
2005-07-22 06:00:00,1.56299,1.56331,1.56277,1.56306,1168599998.0
2005-07-22 06:05:00,1.56301,1.56333,1.56254,1.56325,1461699999.0
2005-07-22 06:10:00,1.56325,1.56332,1.5629,1.5629,847899997.0
2005-07-22 06:15:00,1.56295,1.56317,1.56251,1.56282,1156099996.0
2005-07-22 06:20:00,1.56294,1.56317,1.56283,1.56307,1445500009.0
2005-07-22 06:25:00,1.56293,1.56314,1.56274,1.56298,1255400008.0
2005-07-22 06:30:00,1.56288,1.56339,1.56281,1.56326,1194200004.0
2005-07-22 06:35:00,1.56305,1.56323,1.56264,1.56284,1523299998.0
2005-07-22 06:40:00,1.5628,1.56338,1.56263,1.563,1464300000.0
2005-07-22 06:45:00,1.56306,1.56327,1.56275,1.5629,1034299999.0
2005-07-22 06:50:00,1.56291,1.56357,1.56291,1.5633,1582900007.0
2005-07-22 06:55:00,1.56355,1.56368,1.56319,1.56325,1447599999.0
2005-07-22 07:00:00,1.56314,1.56353,1.56314,1.56333,1279600000.0
2005-07-22 07:05:00,1.56318,1.5635,1.56288,1.56299,922100007.0
2005-07-22 07:10:00,1.56313,1.56335,1.56293,1.56312,1204099991.0
2005-07-22 07:15:00,1.5631,1.56327,1.56289,1.56294,1184100006.0
2005-07-22 07:20:00,1.56293,1.56335,1.56293,1.56315,923699999.0
2005-07-22 07:25:00,1.56352,1.56359,1.56295,1.56308,1470100000.0
2005-07-22 07:30:00,1.5631,1.56315,1.56272,1.56285,1082200006.0
2005-07-22 07:35:00,1.56287,1.56309,1.56271,1.56271,1312000013.0
2005-07-22 07:40:00,1.56274,1.56329,1.56267,1.56271,1325100008.0
2005-07-22 07:45:00,1.56274,1.56298,1.56234,1.56251,1524999999.0
2005-07-22 07:50:00,1.56248,1.56257,1.56221,1.56257,1144600000.0
2005-07-22 07:55:00,1.56243,1.56264,1.56232,1.56258,1210800004.0
2005-07-22 08:00:00,1.56249,1.56272,1.56227,1.56253,1137000001.0
2005-07-22 08:05:00,1.5627,1.56289,1.56237,1.56265,1312199991.0
2005-07-22 08:10:00,1.56256,1.56325,1.56231,1.56295,1251699995.0
2005-07-22 08:15:00,1.56311,1.56319,1.56277,1.563,919700007.0
2005-07-22 08:20:00,1.56302,1.56312,1.56271,1.56292,1299500001.0
2005-07-22 08:25:00,1.56302,1.56339,1.5627,1.56339,1442899997.0
2005-07-22 08:30:00,1.56309,1.56309,1.5628,1.56297,1213099999.0
2005-07-22 08:35:00,1.56298,1.5632,1.56278,1.56298,892900011.0
2005-07-22 08:40:00,1.56275,1.56303,1.56265,1.56292,1107899999.0
2005-07-22 08:45:00,1.56295,1.56295,1.56253,1.56273,1254400007.0
2005-07-22 08:50:00,1.56282,1.56312,1.56271,1.56292,959800001.0
2005-07-22 08:55:00,1.56286,1.56312,1.56271,1.56295,870100002.0
2005-07-22 09:00:00,1.56276,1.56322,1.5627,1.56322,1115800003.0
2005-07-22 09:05:00,1.56327,1.56377,1.56314,1.56364,1287200007.0
2005-07-22 09:10:00,1.56365,1.56377,1.56335,1.56349,1157999995.0
2005-07-22 09:15:00,1.5635,1.56358,1.56312,1.56335,776600002.0
2005-07-22 09:20:00,1.56338,1.56349,1.56298,1.56319,1444899998.0
2005-07-22 09:25:00,1.56319,1.5638,1.56307,1.5637,1399799996.0
2005-07-22 09:30:00,1.5637,1.56375,1.56336,1.56347,705800002.0
2005-07-22 09:35:00,1.5635,1.56352,1.56313,1.56328,1074600002.0
2005-07-22 09:40:00,1.56317,1.56372,1.56307,1.56364,1614799999.0
2005-07-22 09:45:00,1.56329,1.56353,1.56278,1.56334,1160200006.0
2005-07-22 09:50:00,1.56342,1.5638,1.56301,1.56333,1596600005.0
2005-07-22 09:55:00,1.56342,1.56372,1.56314,1.56324,930500004.0
2005-07-22 10:00:00,1.56318,1.5634,1.56294,1.56318,1698899996.0
2005-07-22 10:05:00,1.56324,1.56324,1.56276,1.56296,1506900006.0
2005-07-22 10:10:00,1.56294,1.56313,1.56281,1.56309,1332999995.0
2005-07-22 10:15:00,1.56305,1.56305,1.56264,1.56278,1080400001.0
2005-07-22 10:20:00,1.56277,1.56307,1.56275,1.56302,909000010.0
2005-07-22 10:25:00,1.56293,1.56304,1.56259,1.56291,1360300007.0
2005-07-22 10:30:00,1.56286,1.56307,1.56264,1.56269,1231800001.0
2005-07-22 10:35:00,1.56279,1.56318,1.56266,1.56292,1252899998.0
2005-07-22 10:40:00,1.5628,1.56342,1.56258,1.5628,1676800007.0
2005-07-22 10:45:00,1.5628,1.56297,1.56259,1.56282,1171100004.0
2005-07-22 10:50:00,1.56264,1.56305,1.56262,1.56292,1442199995.0
2005-07-22 10:55:00,1.56285,1.56297,1.56254,1.56265,1306099998.0
2005-07-22 11:00:00,1.56265,1.56275,1.56222,1.56238,1063500001.0
2005-07-22 11:05:00,1.56249,1.56265,1.56204,1.56236,1528200012.0
2005-07-22 11:10:00,1.56219,1.5624,1.56213,1.56226,1581600005.0
2005-07-22 11:15:00,1.56219,1.56269,1.56212,1.56261,1344900004.0
2005-07-22 11:20:00,1.56261,1.56273,1.56233,1.56247,1342500000.0
2005-07-22 11:25:00,1.5626,1.56298,1.5623,1.56258,1428900005.0
2005-07-22 11:30:00,1.56267,1.56267,1.56232,1.5624,1968200002.0
2005-07-22 11:35:00,1.56266,1.56298,1.56186,1.56189,1619500011.0
2005-07-22 11:40:00,1.56184,1.56246,1.56184,1.56225,1411099999.0
2005-07-22 11:45:00,1.56223,1.56245,1.56203,1.56209,1377799994.0
2005-07-22 11:50:00,1.56221,1.56267,1.56209,1.56243,1552900002.0
2005-07-22 11:55:00,1.56262,1.56316,1.56233,1.56279,1946099991.0
2005-07-22 12:00:00,1.5625,1.56325,1.56243,1.56306,1765600006.0
2005-07-22 12:05:00,1.56292,1.56295,1.56262,1.5628,1429299998.0
2005-07-22 12:10:00,1.56273,1.56282,1.56244,1.56262,1220100006.0
2005-07-22 12:15:00,1.56257,1.56273,1.56242,1.56257,1434800004.0
2005-07-22 12:20:00,1.5626,1.56265,1.56237,1.56262,936699993.0
2005-07-22 12:25:00,1.56263,1.56265,1.56232,1.56244,1511400004.0
2005-07-22 12:30:00,1.56256,1.56284,1.56238,1.56267,1375400009.0
2005-07-22 12:35:00,1.56256,1.56277,1.56241,1.56266,1363899994.0
2005-07-22 12:40:00,1.56273,1.56283,1.56243,1.56269,1416099998.0
2005-07-22 12:45:00,1.56257,1.56284,1.56236,1.56278,1647099999.0
2005-07-22 12:50:00,1.56284,1.56293,1.56219,1.56273,1698400009.0
2005-07-22 12:55:00,1.56259,1.56321,1.56259,1.56316,1150100011.0
2005-07-22 13:00:00,1.56312,1.56331,1.56286,1.56309,1140299997.0
2005-07-22 13:05:00,1.56303,1.56353,1.5629,1.56314,1225299997.0
2005-07-22 13:10:00,1.56313,1.56326,1.56299,1.56306,1004500006.0
2005-07-22 13:15:00,1.56303,1.56322,1.56272,1.56272,1174900005.0
2005-07-22 13:20:00,1.56294,1.56324,1.56265,1.56286,1197000005.0
2005-07-22 13:25:00,1.563,1.56312,1.5627,1.56293,1273500008.0
2005-07-22 13:30:00,1.56289,1.56293,1.56258,1.56277,1639800004.0
2005-07-22 13:35:00,1.56279,1.563,1.5626,1.56283,1324900000.0
2005-07-22 13:40:00,1.56285,1.56309,1.56267,1.56302,1576600005.0
2005-07-22 13:45:00,1.56285,1.56342,1.56285,1.56333,1285299996.0
2005-07-22 13:50:00,1.5632,1.56337,1.56307,1.56326,1336099996.0
2005-07-22 13:55:00,1.56358,1.56364,1.56293,1.56315,1230099994.0
2005-07-22 14:00:00,1.56307,1.56328,1.56273,1.56306,1833499998.0
2005-07-22 14:05:00,1.56319,1.56348,1.56315,1.56338,1112399997.0
2005-07-22 14:10:00,1.56332,1.56362,1.56323,1.56339,1650100004.0
2005-07-22 14:15:00,1.56343,1.5635,1.5631,1.56321,1025999996.0
2005-07-22 14:20:00,1.5632,1.56348,1.56294,1.56338,1745999996.0
2005-07-22 14:25:00,1.56343,1.56345,1.56306,1.56307,1775000012.0
2005-07-22 14:30:00,1.56303,1.56319,1.5627,1.56304,1441300007.0
2005-07-22 14:35:00,1.56297,1.56336,1.5628,1.56282,1522700004.0
2005-07-22 14:40:00,1.56305,1.56325,1.56292,1.56292,1339000002.0
2005-07-22 14:45:00,1.56305,1.56323,1.56287,1.56311,1232600007.0
2005-07-22 14:50:00,1.56311,1.5635,1.56282,1.56317,1419999997.0
2005-07-22 14:55:00,1.56302,1.56325,1.56289,1.56315,1073799999.0
2005-07-22 15:00:00,1.56325,1.56328,1.563,1.56316,1393900002.0
2005-07-22 15:05:00,1.5632,1.56345,1.56278,1.563,1197200000.0
2005-07-22 15:10:00,1.56289,1.56313,1.56278,1.56298,1260599998.0
2005-07-22 15:15:00,1.56298,1.56315,1.5627,1.56275,1153599994.0
2005-07-22 15:20:00,1.56274,1.56293,1.56248,1.56265,1311700014.0
2005-07-22 15:25:00,1.56273,1.56292,1.5626,1.56275,1376100006.0
2005-07-22 15:30:00,1.5628,1.56318,1.56265,1.563,1243299999.0
2005-07-22 15:35:00,1.56315,1.56342,1.56304,1.56336,1251600002.0
2005-07-22 15:40:00,1.56339,1.56352,1.56309,1.56326,1197799998.0
2005-07-22 15:45:00,1.56324,1.56351,1.56315,1.56351,1320800004.0
2005-07-22 15:50:00,1.56347,1.5638,1.56323,1.5637,1218800002.0
2005-07-22 15:55:00,1.56368,1.56388,1.56355,1.56364,1137800009.0
2005-07-22 16:00:00,1.56362,1.56381,1.56346,1.56352,1251300003.0
2005-07-22 16:05:00,1.56365,1.56387,1.5634,1.56385,1269000000.0
2005-07-22 16:10:00,1.56377,1.56423,1.56355,1.56413,1551200005.0
2005-07-22 16:15:00,1.56411,1.56431,1.56384,1.56392,1625000004.0
2005-07-22 16:20:00,1.5641,1.56428,1.56382,1.56419,1198900002.0
2005-07-22 16:25:00,1.56423,1.56436,1.56368,1.56394,1092899997.0
2005-07-22 16:30:00,1.56359,1.56413,1.56359,1.56401,1109799998.0
2005-07-22 16:35:00,1.56381,1.56407,1.56363,1.56372,1713899997.0
2005-07-22 16:40:00,1.56356,1.56376,1.56326,1.56357,1397700002.0
2005-07-22 16:45:00,1.5636,1.56373,1.56342,1.56358,1196400001.0
2005-07-22 16:50:00,1.56354,1.56376,1.56337,1.56344,1249100009.0
2005-07-22 16:55:00,1.56355,1.56363,1.56312,1.5635,1144699998.0
2005-07-22 17:00:00,1.56336,1.56361,1.56322,1.56324,1650699992.0
2005-07-22 17:05:00,1.56352,1.56363,1.56329,1.56348,1216800002.0
2005-07-22 17:10:00,1.56342,1.56365,1.56337,1.5635,1121800004.0
2005-07-22 17:15:00,1.56343,1.5636,1.56323,1.56353,1416599998.0
2005-07-22 17:20:00,1.56357,1.56382,1.56346,1.56354,1304100003.0
2005-07-22 17:25:00,1.56368,1.56371,1.56341,1.56362,1130699995.0
2005-07-22 17:30:00,1.56327,1.56358,1.56326,1.56345,1188400002.0
2005-07-22 17:35:00,1.56352,1.5636,1.56322,1.56345,1324699999.0
2005-07-22 17:40:00,1.56317,1.56351,1.56312,1.56329,1396700004.0
2005-07-22 17:45:00,1.56324,1.56335,1.563,1.56313,1254699998.0
2005-07-22 17:50:00,1.56312,1.56397,1.56307,1.5638,1506999999.0
2005-07-22 17:55:00,1.56383,1.56428,1.56378,1.56413,951699998.0
2005-07-22 18:00:00,1.56415,1.5644,1.56407,1.5642,7725500026.0
2005-07-22 18:05:00,1.5642,1.5644,1.56384,1.5642,9070000025.0
2005-07-22 18:10:00,1.5644,1.5646,1.56398,1.5642,7443599994.0
2005-07-22 18:15:00,1.56414,1.56423,1.56372,1.5641,7321200016.0
2005-07-22 18:20:00,1.56416,1.5644,1.56387,1.5644,5524500035.0
2005-07-22 18:25:00,1.5642,1.5646,1.56407,1.5643,6861600034.0
2005-07-22 18:30:00,1.56427,1.56442,1.56403,1.5642,7071900027.0
2005-07-22 18:35:00,1.56423,1.56438,1.564,1.56429,8802399987.0
2005-07-22 18:40:00,1.5644,1.5644,1.56385,1.56405,5055300020.0
2005-07-22 18:45:00,1.56389,1.56408,1.56369,1.56387,2671199989.0
2005-07-22 18:50:00,1.56372,1.56393,1.56324,1.56372,5695400014.0
2005-07-22 18:55:00,1.56374,1.56401,1.56346,1.56389,5952000022.0
2005-07-22 19:00:00,1.56388,1.564,1.56357,1.56362,2440800012.0
2005-07-22 19:05:00,1.56376,1.56378,1.56335,1.56348,6331400017.0
2005-07-22 19:10:00,1.5634,1.56371,1.56333,1.5636,3842000010.0
2005-07-22 19:15:00,1.56348,1.56383,1.56336,1.56367,4141099991.0
2005-07-22 19:20:00,1.56373,1.56379,1.56351,1.56369,3818900000.0
2005-07-22 19:25:00,1.5636,1.56369,1.56328,1.56328,4486100006.0
2005-07-22 19:30:00,1.5638,1.5638,1.56325,1.5634,6245999997.0
2005-07-22 19:35:00,1.5635,1.56378,1.56321,1.56338,4654399988.0
2005-07-22 19:40:00,1.5635,1.56367,1.56331,1.56341,3114300011.0
2005-07-22 19:45:00,1.56365,1.56375,1.56318,1.56352,3038600015.0
2005-07-22 19:50:00,1.56324,1.5636,1.56324,1.5636,2096899994.0
2005-07-22 19:55:00,1.56362,1.56386,1.56323,1.5637,6074100009.0
2005-07-22 20:00:00,1.56358,1.56385,1.56325,1.56369,2275400010.0
2005-07-22 20:05:00,1.56327,1.564,1.5632,1.56385,2839100008.0
2005-07-22 20:10:00,1.5633,1.56369,1.56317,1.56336,3624000004.0
2005-07-22 20:15:00,1.56338,1.56376,1.56316,1.5633,4506999999.0
2005-07-22 20:20:00,1.5635,1.5635,1.56278,1.56306,3504000014.0
2005-07-22 20:25:00,1.56298,1.5633,1.56286,1.56296,4863500010.0
2005-07-22 20:30:00,1.5636,1.5636,1.56306,1.56333,2513400000.0
2005-07-22 20:35:00,1.5632,1.56369,1.56304,1.56332,5546500011.0
2005-07-22 20:40:00,1.56343,1.56354,1.5631,1.5634,4068900001.0
2005-07-22 20:45:00,1.56326,1.56347,1.56303,1.56345,4311500017.0
2005-07-22 20:50:00,1.56345,1.5636,1.56323,1.56343,6528500024.0
2005-07-22 20:55:00,1.56339,1.5638,1.56324,1.5637,6161499987.0
2005-07-22 21:00:00,1.5638,1.56399,1.56323,1.5633,5951900001.0
2005-07-22 21:05:00,1.5635,1.56415,1.56325,1.56338,2485999994.0
2005-07-22 21:10:00,1.56352,1.564,1.56329,1.56373,3969200008.0
2005-07-22 21:15:00,1.56346,1.56384,1.56308,1.5633,4003600026.0
2005-07-22 21:20:00,1.56345,1.56378,1.56308,1.56328,3803200006.0
2005-07-22 21:25:00,1.56339,1.56413,1.56313,1.56348,3146300004.0
2005-07-22 21:30:00,1.56347,1.5637,1.56314,1.56354,4977300018.0
2005-07-22 21:35:00,1.56368,1.56392,1.56338,1.56346,2650900004.0
2005-07-22 21:40:00,1.56339,1.56367,1.56327,1.5635,4061699995.0
2005-07-22 21:45:00,1.5636,1.56416,1.56348,1.56393,4640100013.0
2005-07-22 21:50:00,1.56369,1.56388,1.5636,1.5637,3316400012.0
2005-07-22 21:55:00,1.56359,1.56425,1.56351,1.5639,3421800009.0
2005-07-22 22:00:00,1.56381,1.56448,1.56371,1.5641,2996600001.0
2005-07-22 22:05:00,1.56397,1.56418,1.56364,1.56412,1653700000.0
2005-07-22 22:10:00,1.56395,1.56395,1.56371,1.56379,1829200012.0
2005-07-22 22:15:00,1.56385,1.56402,1.56362,1.5639,1862700002.0
2005-07-22 22:20:00,1.5637,1.56412,1.56368,1.5638,1942499994.0
2005-07-22 22:25:00,1.56383,1.56422,1.56361,1.56379,3412600020.0
2005-07-22 22:30:00,1.56367,1.56439,1.56349,1.56439,1905500004.0
2005-07-22 22:35:00,1.56447,1.56447,1.56365,1.56395,2529200002.0
2005-07-22 22:40:00,1.56373,1.56435,1.56355,1.56404,3458700015.0
2005-07-22 22:45:00,1.56408,1.56438,1.56358,1.56376,2098200007.0
2005-07-22 22:50:00,1.56403,1.56436,1.56363,1.56406,2418000013.0
2005-07-22 22:55:00,1.5641,1.56432,1.56318,1.56397,1755200001.0
2005-07-24 23:00:00,1.56361,1.56406,1.56315,1.56406,1781400009.0
2005-07-24 23:05:00,1.56364,1.56405,1.56339,1.56367,1446099997.0
2005-07-24 23:10:00,1.56358,1.56423,1.56333,1.56415,1429000008.0
2005-07-24 23:15:00,1.56422,1.56422,1.56313,1.56313,1869300002.0
2005-07-24 23:20:00,1.56361,1.56427,1.5635,1.56406,1426100015.0
2005-07-24 23:25:00,1.56407,1.5644,1.56387,1.56431,1197600006.0
2005-07-24 23:30:00,1.56421,1.56431,1.56384,1.56414,1284100004.0
2005-07-24 23:35:00,1.564,1.56421,1.56383,1.56414,1006400009.0
2005-07-24 23:40:00,1.564,1.5645,1.56381,1.56432,1568900016.0
2005-07-24 23:45:00,1.56387,1.56446,1.56378,1.56378,1264000000.0
2005-07-24 23:50:00,1.56409,1.56413,1.56371,1.56371,1328400007.0
2005-07-24 23:55:00,1.5639,1.56455,1.56367,1.56394,1148700006.0
2005-07-25 00:00:00,1.56397,1.56426,1.56376,1.5639,1310300002.0
2005-07-25 00:05:00,1.564,1.56422,1.56348,1.56384,1249100003.0
2005-07-25 00:10:00,1.56398,1.56432,1.56375,1.56408,1503399998.0
2005-07-25 00:15:00,1.56398,1.56447,1.56379,1.56416,1384099997.0
2005-07-25 00:20:00,1.56396,1.56446,1.56373,1.56433,1615800014.0
2005-07-25 00:25:00,1.56419,1.56445,1.56368,1.56437,1927300006.0
2005-07-25 00:30:00,1.56413,1.56448,1.56379,1.56381,1452500005.0
2005-07-25 00:35:00,1.56396,1.56441,1.56385,1.56393,1318500005.0
2005-07-25 00:40:00,1.5641,1.56445,1.56347,1.56418,1392100007.0
2005-07-25 00:45:00,1.56395,1.5645,1.56379,1.56412,1490400007.0
2005-07-25 00:50:00,1.56398,1.56446,1.5636,1.56386,1347000002.0
2005-07-25 00:55:00,1.56393,1.56436,1.56376,1.5642,1782199996.0
2005-07-25 01:00:00,1.56418,1.56438,1.56393,1.56423,1467900006.0
2005-07-25 01:05:00,1.56404,1.56442,1.56396,1.56432,1827800003.0
2005-07-25 01:10:00,1.56447,1.5647,1.56374,1.56383,1485499996.0
2005-07-25 01:15:00,1.56397,1.56407,1.56339,1.56387,1812000009.0
2005-07-25 01:20:00,1.56393,1.56428,1.56365,1.56419,1261400000.0
2005-07-25 01:25:00,1.56371,1.56422,1.56348,1.56378,1401500004.0
2005-07-25 01:30:00,1.56392,1.56429,1.56366,1.56392,1495600002.0
2005-07-25 01:35:00,1.56408,1.56426,1.56363,1.56372,1728600002.0
2005-07-25 01:40:00,1.56372,1.56419,1.56372,1.56418,1073800001.0
2005-07-25 01:45:00,1.56399,1.56421,1.56361,1.56381,1684400009.0
2005-07-25 01:50:00,1.56393,1.56426,1.56362,1.56403,1227800001.0
2005-07-25 01:55:00,1.56377,1.56433,1.5634,1.564,1820500005.0
2005-07-25 02:00:00,1.56394,1.56419,1.56363,1.56398,1503500003.0
2005-07-25 02:05:00,1.56383,1.56426,1.56362,1.5639,1490100006.0
2005-07-25 02:10:00,1.56343,1.56388,1.56298,1.56385,1046599999.0
2005-07-25 02:15:00,1.56365,1.56411,1.56337,1.56376,847300007.0
2005-07-25 02:20:00,1.56377,1.56412,1.5635,1.56378,1327900002.0
2005-07-25 02:25:00,1.56342,1.56388,1.56326,1.56347,1214200005.0
2005-07-25 02:30:00,1.56317,1.56371,1.56312,1.5636,1044000004.0
2005-07-25 02:35:00,1.56386,1.56417,1.56335,1.56393,1178499988.0
2005-07-25 02:40:00,1.56395,1.56409,1.56331,1.56351,1953099994.0
2005-07-25 02:45:00,1.56359,1.56402,1.56336,1.56383,1599500004.0
2005-07-25 02:50:00,1.56356,1.56396,1.5633,1.5633,1226599993.0
2005-07-25 02:55:00,1.56361,1.56365,1.5633,1.56353,1120800003.0
2005-07-25 03:00:00,1.5634,1.56414,1.56333,1.56362,1213300010.0
2005-07-25 03:05:00,1.56346,1.56346,1.56283,1.56298,916300004.0
2005-07-25 03:10:00,1.56314,1.56344,1.5629,1.56312,1212100009.0
2005-07-25 03:15:00,1.56317,1.56353,1.56291,1.56306,1271000014.0
2005-07-25 03:20:00,1.56317,1.5633,1.56302,1.56315,869399997.0
2005-07-25 03:25:00,1.5631,1.5631,1.56285,1.56299,920100002.0
2005-07-25 03:30:00,1.56298,1.56338,1.56276,1.56286,1005699996.0
2005-07-25 03:35:00,1.5628,1.56302,1.5623,1.56268,1153699995.0
2005-07-25 03:40:00,1.56273,1.56283,1.56216,1.56241,1334500008.0
2005-07-25 03:45:00,1.56234,1.56264,1.56214,1.56248,1449600010.0
2005-07-25 03:50:00,1.56247,1.56323,1.56227,1.56312,1157200001.0
2005-07-25 03:55:00,1.56296,1.56319,1.56249,1.56284,1613400005.0
2005-07-25 04:00:00,1.56273,1.56297,1.56244,1.56294,1571300004.0
2005-07-25 04:05:00,1.5626,1.56298,1.56238,1.5627,1479800009.0
2005-07-25 04:10:00,1.56295,1.56314,1.56247,1.56261,1543700007.0
2005-07-25 04:15:00,1.56258,1.56276,1.56232,1.56233,1360400010.0
2005-07-25 04:20:00,1.56261,1.56273,1.56227,1.56258,1396200005.0
2005-07-25 04:25:00,1.56257,1.56261,1.56227,1.56242,917200008.0
2005-07-25 04:30:00,1.56276,1.56288,1.56224,1.5623,1124599991.0
2005-07-25 04:35:00,1.56228,1.56245,1.56215,1.56233,1063400004.0
2005-07-25 04:40:00,1.56238,1.56287,1.56216,1.56243,1041999999.0
2005-07-25 04:45:00,1.56235,1.56273,1.5621,1.56221,1417499997.0
2005-07-25 04:50:00,1.56216,1.56272,1.5621,1.56252,745699997.0
2005-07-25 04:55:00,1.56231,1.56265,1.56231,1.56244,965600000.0
2005-07-25 05:00:00,1.5626,1.56281,1.56234,1.56234,1300800002.0
2005-07-25 05:05:00,1.5624,1.56256,1.56228,1.56239,1020799998.0
2005-07-25 05:10:00,1.56243,1.5628,1.56216,1.56272,681000004.0
2005-07-25 05:15:00,1.56231,1.56275,1.5621,1.56235,1541299988.0
2005-07-25 05:20:00,1.56243,1.56275,1.5621,1.56248,1555700006.0
2005-07-25 05:25:00,1.56236,1.56283,1.56211,1.56233,1394399999.0
2005-07-25 05:30:00,1.56234,1.56268,1.56213,1.56267,1340400001.0
2005-07-25 05:35:00,1.56254,1.56284,1.56251,1.56267,1053000002.0
2005-07-25 05:40:00,1.56275,1.5632,1.56251,1.56303,990399990.0
2005-07-25 05:45:00,1.56273,1.5633,1.56256,1.56256,1820100001.0
2005-07-25 05:50:00,1.56278,1.56298,1.56241,1.56265,1543400007.0
2005-07-25 05:55:00,1.56289,1.56328,1.56246,1.5626,1462800000.0
2005-07-25 06:00:00,1.56247,1.56265,1.5621,1.5623,1404699998.0
2005-07-25 06:05:00,1.56234,1.56268,1.56227,1.56255,1749800002.0
2005-07-25 06:10:00,1.56265,1.56288,1.56236,1.56238,1008400001.0
2005-07-25 06:15:00,1.56247,1.56263,1.5622,1.56235,1230699994.0
2005-07-25 06:20:00,1.56242,1.56258,1.56217,1.56258,1702499990.0
2005-07-25 06:25:00,1.56241,1.56278,1.56219,1.56236,1195900004.0
2005-07-25 06:30:00,1.56232,1.5628,1.56225,1.56237,1163800005.0
2005-07-25 06:35:00,1.56235,1.56293,1.56212,1.56243,1328100011.0
2005-07-25 06:40:00,1.56246,1.56285,1.56216,1.56267,1197100009.0
2005-07-25 06:45:00,1.56273,1.56286,1.56223,1.56227,1243199996.0
2005-07-25 06:50:00,1.56222,1.56251,1.56222,1.5624,1122600000.0
2005-07-25 06:55:00,1.56245,1.56274,1.56224,1.56252,1485400003.0
2005-07-25 07:00:00,1.56248,1.56263,1.5622,1.56255,1672700003.0
2005-07-25 07:05:00,1.56237,1.56273,1.56231,1.56231,1411100002.0
2005-07-25 07:10:00,1.56257,1.56309,1.56248,1.56309,988700001.0
2005-07-25 07:15:00,1.56301,1.56331,1.56285,1.56315,1320299999.0
2005-07-25 07:20:00,1.56269,1.56341,1.56251,1.56305,1105400001.0
2005-07-25 07:25:00,1.56342,1.56354,1.56246,1.56295,1206999998.0
2005-07-25 07:30:00,1.56298,1.56304,1.56235,1.56267,1392100001.0
2005-07-25 07:35:00,1.56277,1.56302,1.56243,1.56252,900699992.0
2005-07-25 07:40:00,1.56238,1.5626,1.56222,1.56234,1490000006.0
2005-07-25 07:45:00,1.56235,1.5625,1.56207,1.56237,1038999994.0
2005-07-25 07:50:00,1.5625,1.56263,1.56232,1.56255,906200003.0
2005-07-25 07:55:00,1.56249,1.56257,1.56223,1.56231,1061200000.0
2005-07-25 08:00:00,1.56242,1.56248,1.56214,1.5624,966599996.0
2005-07-25 08:05:00,1.56242,1.56247,1.56201,1.5622,1558500005.0
2005-07-25 08:10:00,1.56203,1.56218,1.5617,1.5619,1499599999.0
2005-07-25 08:15:00,1.56198,1.56211,1.56162,1.56202,1455600004.0
2005-07-25 08:20:00,1.56202,1.56227,1.56168,1.5618,918200000.0
2005-07-25 08:25:00,1.56182,1.56233,1.56182,1.56211,985400003.0
2005-07-25 08:30:00,1.56208,1.56222,1.56192,1.5621,1169800000.0
2005-07-25 08:35:00,1.56195,1.5623,1.56194,1.56221,1646700001.0
2005-07-25 08:40:00,1.5622,1.56249,1.56207,1.56215,1362599995.0
2005-07-25 08:45:00,1.56235,1.56244,1.56198,1.56224,1373500005.0
2005-07-25 08:50:00,1.56235,1.56249,1.56215,1.56228,768900001.0
2005-07-25 08:55:00,1.56243,1.56284,1.56237,1.56284,446200006.0
2005-07-25 09:00:00,1.5627,1.56289,1.56241,1.56257,966299996.0
2005-07-25 09:05:00,1.56263,1.56277,1.56219,1.56277,1150900005.0
2005-07-25 09:10:00,1.56254,1.56269,1.562,1.56201,1421200012.0
2005-07-25 09:15:00,1.562,1.56248,1.56168,1.56227,1073099992.0
2005-07-25 09:20:00,1.56235,1.56274,1.56208,1.56258,1195600003.0
2005-07-25 09:25:00,1.5625,1.56284,1.56245,1.56257,1232699987.0
2005-07-25 09:30:00,1.56264,1.56278,1.56237,1.56237,1285600002.0
2005-07-25 09:35:00,1.56248,1.56264,1.56238,1.56244,1207500004.0
2005-07-25 09:40:00,1.56257,1.56301,1.56249,1.56293,1117000001.0
2005-07-25 09:45:00,1.56279,1.56317,1.56271,1.56287,1186799995.0
2005-07-25 09:50:00,1.56301,1.56308,1.56265,1.56265,1238199998.0
2005-07-25 09:55:00,1.56272,1.56322,1.56258,1.56265,1497800005.0
2005-07-25 10:00:00,1.56261,1.5629,1.56256,1.56274,1572699992.0
2005-07-25 10:05:00,1.56272,1.56358,1.5624,1.56273,2104800007.0
2005-07-25 10:10:00,1.5628,1.56295,1.5626,1.56295,1108499999.0
2005-07-25 10:15:00,1.56294,1.5632,1.5629,1.56307,1429000000.0
2005-07-25 10:20:00,1.56312,1.56327,1.56287,1.5632,974200004.0
2005-07-25 10:25:00,1.56315,1.56317,1.5628,1.56308,1250600011.0
2005-07-25 10:30:00,1.5631,1.56323,1.56271,1.56271,1132800001.0
2005-07-25 10:35:00,1.56268,1.56288,1.56247,1.56264,1089499992.0
2005-07-25 10:40:00,1.56267,1.56289,1.56231,1.56276,1699199999.0
2005-07-25 10:45:00,1.56283,1.56301,1.56254,1.56254,1129100005.0
2005-07-25 10:50:00,1.5624,1.56285,1.56237,1.56253,1524099998.0
2005-07-25 10:55:00,1.5624,1.56272,1.56235,1.5624,1415200002.0
2005-07-25 11:00:00,1.56252,1.56274,1.56216,1.56242,733799998.0
2005-07-25 11:05:00,1.56261,1.56273,1.56224,1.56258,1238600007.0
2005-07-25 11:10:00,1.56261,1.56283,1.56249,1.56274,1502800000.0
2005-07-25 11:15:00,1.5628,1.56288,1.56251,1.56285,1408599997.0
2005-07-25 11:20:00,1.56285,1.56295,1.56266,1.5629,1455500000.0
2005-07-25 11:25:00,1.5629,1.56296,1.56264,1.56278,1315400000.0
2005-07-25 11:30:00,1.5627,1.56293,1.56258,1.5629,1992400002.0
2005-07-25 11:35:00,1.56286,1.56301,1.56259,1.56281,1562500001.0
2005-07-25 11:40:00,1.56283,1.56303,1.56267,1.56286,1427200001.0
2005-07-25 11:45:00,1.563,1.56308,1.56256,1.56268,1359800001.0
2005-07-25 11:50:00,1.56273,1.56288,1.5626,1.5626,1532800006.0
2005-07-25 11:55:00,1.56271,1.5631,1.56256,1.56308,1555800012.0
2005-07-25 12:00:00,1.56306,1.56329,1.56275,1.56287,1444600002.0
2005-07-25 12:05:00,1.563,1.56304,1.56249,1.56296,1172300014.0
2005-07-25 12:10:00,1.56293,1.56315,1.56271,1.5629,1530199996.0
2005-07-25 12:15:00,1.56308,1.5633,1.56288,1.56312,1215400010.0
2005-07-25 12:20:00,1.56311,1.56325,1.56285,1.56306,1303700001.0
2005-07-25 12:25:00,1.56302,1.56343,1.56288,1.56321,1698200005.0
2005-07-25 12:30:00,1.56302,1.56335,1.56294,1.56335,1073999998.0
2005-07-25 12:35:00,1.56333,1.5634,1.56305,1.56313,1435099992.0
2005-07-25 12:40:00,1.56328,1.56346,1.56296,1.56325,1340300008.0
2005-07-25 12:45:00,1.56306,1.56345,1.56305,1.5633,1394099998.0
2005-07-25 12:50:00,1.56319,1.56344,1.5629,1.56331,1386900004.0
2005-07-25 12:55:00,1.56319,1.56335,1.56298,1.56298,1247900006.0
2005-07-25 13:00:00,1.56298,1.56347,1.56285,1.56324,1183300007.0
2005-07-25 13:05:00,1.56306,1.56334,1.56283,1.56305,1248999992.0
2005-07-25 13:10:00,1.56311,1.56323,1.56294,1.56299,1169900005.0
2005-07-25 13:15:00,1.5631,1.56331,1.56298,1.563,1073200009.0
2005-07-25 13:20:00,1.56323,1.56325,1.56296,1.56325,1316499999.0
2005-07-25 13:25:00,1.56317,1.56327,1.56285,1.56308,1712799996.0
2005-07-25 13:30:00,1.56318,1.56323,1.56285,1.5629,1381099999.0
2005-07-25 13:35:00,1.5629,1.56315,1.56286,1.56301,1221399998.0
2005-07-25 13:40:00,1.563,1.56341,1.56283,1.56306,1224999992.0
2005-07-25 13:45:00,1.56313,1.56343,1.56285,1.5631,1164900001.0
2005-07-25 13:50:00,1.56306,1.5632,1.56285,1.56312,1433500002.0
2005-07-25 13:55:00,1.56307,1.56329,1.56267,1.56315,1572899995.0
2005-07-25 14:00:00,1.56313,1.56332,1.56279,1.56302,1575300008.0
2005-07-25 14:05:00,1.56315,1.56337,1.56288,1.5631,1290300000.0
2005-07-25 14:10:00,1.56312,1.56337,1.56306,1.56314,1716500009.0
2005-07-25 14:15:00,1.5632,1.56332,1.56299,1.56328,1342299996.0
2005-07-25 14:20:00,1.56315,1.56327,1.56296,1.56304,1775600003.0
2005-07-25 14:25:00,1.56311,1.56323,1.56281,1.56312,1351699996.0
2005-07-25 14:30:00,1.56312,1.56318,1.5628,1.56306,1394899999.0
2005-07-25 14:35:00,1.5631,1.56316,1.56269,1.5628,1320500004.0
2005-07-25 14:40:00,1.56282,1.56311,1.56272,1.56272,1862300004.0
2005-07-25 14:45:00,1.56288,1.56365,1.56282,1.56317,898300004.0
2005-07-25 14:50:00,1.56307,1.56313,1.56276,1.56283,1297600011.0
2005-07-25 14:55:00,1.56285,1.56323,1.56272,1.56307,1228800001.0
2005-07-25 15:00:00,1.56316,1.56356,1.56298,1.56306,1497100008.0
2005-07-25 15:05:00,1.5633,1.56347,1.56284,1.56331,961599994.0
2005-07-25 15:10:00,1.56329,1.56337,1.56309,1.56315,1082000001.0
2005-07-25 15:15:00,1.56317,1.56345,1.56289,1.56323,1438300004.0
2005-07-25 15:20:00,1.56317,1.5634,1.56296,1.5633,1268000004.0
2005-07-25 15:25:00,1.56335,1.56343,1.56311,1.56312,1105000004.0
2005-07-25 15:30:00,1.56308,1.56336,1.56287,1.56318,660199990.0
2005-07-25 15:35:00,1.56317,1.56324,1.56279,1.56304,1114700004.0
2005-07-25 15:40:00,1.56282,1.5632,1.56278,1.56298,908600001.0
2005-07-25 15:45:00,1.5631,1.56334,1.5628,1.56302,1204299995.0
2005-07-25 15:50:00,1.56308,1.5631,1.56281,1.56308,1387499998.0
2005-07-25 15:55:00,1.56298,1.5636,1.5628,1.56284,1232100002.0
2005-07-25 16:00:00,1.56287,1.56311,1.56276,1.56293,1230800004.0
2005-07-25 16:05:00,1.56305,1.56334,1.56294,1.56331,1385200003.0
2005-07-25 16:10:00,1.56336,1.56359,1.56313,1.56348,1641900009.0
2005-07-25 16:15:00,1.56327,1.56371,1.56327,1.56333,1445300005.0
2005-07-25 16:20:00,1.56352,1.56375,1.56327,1.56334,1449900006.0
2005-07-25 16:25:00,1.56319,1.56343,1.56306,1.56329,1179600005.0
2005-07-25 16:30:00,1.56292,1.56339,1.56292,1.56331,1035899996.0
2005-07-25 16:35:00,1.56306,1.56367,1.56304,1.56323,933600000.0
2005-07-25 16:40:00,1.56308,1.56327,1.56274,1.56322,1585699997.0
2005-07-25 16:45:00,1.56312,1.56325,1.56289,1.56289,1110900005.0
2005-07-25 16:50:00,1.56293,1.56315,1.56281,1.56295,1514200002.0
2005-07-25 16:55:00,1.56314,1.56315,1.56274,1.56308,1401500011.0
2005-07-25 17:00:00,1.5631,1.56324,1.56275,1.56291,1179500005.0
2005-07-25 17:05:00,1.563,1.56305,1.56264,1.56285,1462500009.0
2005-07-25 17:10:00,1.56288,1.56295,1.56269,1.56278,1212000002.0
2005-07-25 17:15:00,1.56277,1.56285,1.56251,1.56269,1077599994.0
2005-07-25 17:20:00,1.56262,1.5627,1.56224,1.5623,1336400003.0
2005-07-25 17:25:00,1.56253,1.56279,1.5624,1.56274,1532700008.0
2005-07-25 17:30:00,1.56255,1.5628,1.56244,1.56258,1391800005.0
2005-07-25 17:35:00,1.56267,1.56272,1.56236,1.56249,1300500011.0
2005-07-25 17:40:00,1.5623,1.56281,1.5623,1.56255,1628499999.0
2005-07-25 17:45:00,1.5625,1.56265,1.56229,1.56238,1533300003.0
2005-07-25 17:50:00,1.56251,1.56263,1.56233,1.56257,1534100006.0
2005-07-25 17:55:00,1.5626,1.56265,1.56233,1.56253,619099998.0
2005-07-25 18:00:00,1.56247,1.5625,1.56229,1.5625,2068500008.0
2005-07-25 18:05:00,1.5623,1.5625,1.56202,1.56235,6944000012.0
2005-07-25 18:10:00,1.56222,1.5625,1.562,1.5625,3702900008.0
2005-07-25 18:15:00,1.56232,1.5627,1.56219,1.5625,5711600013.0
2005-07-25 18:20:00,1.56243,1.5627,1.56223,1.5625,4559200008.0
2005-07-25 18:25:00,1.5627,1.5627,1.5623,1.56243,5981599997.0
2005-07-25 18:30:00,1.56256,1.56264,1.56232,1.56245,3336800002.0
2005-07-25 18:35:00,1.56283,1.56307,1.56227,1.56282,8945400026.0
2005-07-25 18:40:00,1.56245,1.56262,1.5621,1.56235,3445000004.0
2005-07-25 18:45:00,1.56218,1.56244,1.56208,1.56237,2960499998.0
2005-07-25 18:50:00,1.5622,1.56282,1.5621,1.56246,5380600039.0
2005-07-25 18:55:00,1.56247,1.56267,1.56223,1.5625,6728200022.0
2005-07-25 19:00:00,1.56248,1.56282,1.56216,1.56248,2331000001.0
2005-07-25 19:05:00,1.56267,1.563,1.56215,1.56238,7010100006.0
2005-07-25 19:10:00,1.56237,1.56258,1.56233,1.56255,4034500008.0
2005-07-25 19:15:00,1.5625,1.56294,1.56223,1.56243,4237600008.0
2005-07-25 19:20:00,1.56246,1.56298,1.5622,1.56246,3645800018.0
2005-07-25 19:25:00,1.5624,1.56276,1.562,1.5623,4370100011.0
2005-07-25 19:30:00,1.56242,1.56242,1.5621,1.5622,4561799993.0
2005-07-25 19:35:00,1.56249,1.56275,1.56189,1.56236,3873600007.0
2005-07-25 19:40:00,1.56227,1.56263,1.56221,1.56235,3074899994.0
2005-07-25 19:45:00,1.56237,1.56249,1.56222,1.56238,3243200019.0
2005-07-25 19:50:00,1.56214,1.56242,1.56201,1.5621,1934099995.0
2005-07-25 19:55:00,1.56216,1.5627,1.56199,1.56222,5927500020.0
2005-07-25 20:00:00,1.56219,1.56229,1.56197,1.56218,2382200004.0
2005-07-25 20:05:00,1.56213,1.56224,1.56193,1.56193,2346900001.0
2005-07-25 20:10:00,1.562,1.56239,1.56184,1.562,3732300004.0
2005-07-25 20:15:00,1.562,1.5621,1.56156,1.5619,4226500004.0
2005-07-25 20:20:00,1.5621,1.5621,1.56169,1.5619,3469200002.0
2005-07-25 20:25:00,1.562,1.56206,1.56159,1.56171,3361500005.0
2005-07-25 20:30:00,1.5621,1.5621,1.56157,1.56175,1433000000.0
2005-07-25 20:35:00,1.56176,1.56189,1.56142,1.56146,4870400021.0
2005-07-25 20:40:00,1.56167,1.5617,1.56116,1.56137,3811300007.0
2005-07-25 20:45:00,1.56155,1.56208,1.56134,1.56178,4303200020.0
2005-07-25 20:50:00,1.5617,1.5619,1.5615,1.5616,4821500001.0
2005-07-25 20:55:00,1.5616,1.5617,1.5615,1.5617,6158800004.0
2005-07-25 21:00:00,1.5617,1.56192,1.56125,1.56128,4607099999.0
2005-07-25 21:05:00,1.56152,1.56177,1.56131,1.56154,2707400010.0
2005-07-25 21:10:00,1.56167,1.5624,1.56164,1.56219,3693599989.0
2005-07-25 21:15:00,1.56198,1.56253,1.56159,1.56183,4014000004.0
2005-07-25 21:20:00,1.5619,1.56252,1.56165,1.56179,7550300028.0
2005-07-25 21:25:00,1.56219,1.56236,1.56155,1.56157,3398300008.0
2005-07-25 21:30:00,1.56154,1.56204,1.56128,1.56148,4722599994.0
2005-07-25 21:35:00,1.5615,1.56184,1.56144,1.56172,2110900001.0
2005-07-25 21:40:00,1.56163,1.56182,1.56135,1.56149,4361400011.0
2005-07-25 21:45:00,1.56148,1.56207,1.56105,1.56158,4659499995.0
2005-07-25 21:50:00,1.56154,1.5623,1.56148,1.56218,3061400003.0
2005-07-25 21:55:00,1.56207,1.56219,1.56193,1.56193,3646099999.0
2005-07-25 22:00:00,1.56199,1.56206,1.56163,1.56174,2933800002.0
2005-07-25 22:05:00,1.56177,1.56177,1.5615,1.5617,2157899998.0
2005-07-25 22:10:00,1.56167,1.56202,1.56155,1.56171,2177900007.0
2005-07-25 22:15:00,1.56166,1.56224,1.56149,1.56172,1894200004.0
2005-07-25 22:20:00,1.56167,1.56238,1.5615,1.56183,2077300004.0
2005-07-25 22:25:00,1.56211,1.56233,1.56158,1.5619,3396600002.0
2005-07-25 22:30:00,1.56185,1.56229,1.56155,1.5622,1868900010.0
2005-07-25 22:35:00,1.56228,1.56257,1.56189,1.56208,2944700005.0
2005-07-25 22:40:00,1.56202,1.56252,1.56195,1.5624,3892600025.0
2005-07-25 22:45:00,1.56232,1.56253,1.56205,1.5622,1767100003.0
2005-07-25 22:50:00,1.56233,1.56259,1.56213,1.56252,1816000006.0
2005-07-25 22:55:00,1.56251,1.5633,1.56234,1.56263,1506299999.0
2005-07-25 23:00:00,1.56249,1.5634,1.5624,1.56292,1716200017.0
2005-07-25 23:05:00,1.56295,1.56317,1.56247,1.56272,1699299999.0
2005-07-25 23:10:00,1.56252,1.56308,1.56244,1.56297,1758200001.0
2005-07-25 23:15:00,1.56322,1.56323,1.5623,1.5627,1707899999.0
2005-07-25 23:20:00,1.5627,1.56288,1.56236,1.56248,1072199995.0
2005-07-25 23:25:00,1.56251,1.56266,1.56213,1.56232,997100006.0
2005-07-25 23:30:00,1.56245,1.56268,1.56203,1.56212,1438899996.0
2005-07-25 23:35:00,1.56244,1.56256,1.56194,1.56218,1372900006.0
2005-07-25 23:40:00,1.56207,1.56215,1.56177,1.56204,1435900000.0
2005-07-25 23:45:00,1.56201,1.56215,1.56188,1.56203,849199994.0
2005-07-25 23:50:00,1.56211,1.56249,1.56172,1.56188,1491299999.0
2005-07-25 23:55:00,1.56214,1.56263,1.56189,1.56211,1239499999.0
2005-07-26 00:00:00,1.56214,1.56253,1.56206,1.56234,1226700004.0
2005-07-26 00:05:00,1.56206,1.56273,1.56201,1.56206,1649100013.0
2005-07-26 00:10:00,1.56225,1.56268,1.56195,1.5623,1039400007.0
2005-07-26 00:15:00,1.56246,1.56267,1.562,1.56229,1782600004.0
2005-07-26 00:20:00,1.56209,1.56252,1.5619,1.56217,1318400013.0
2005-07-26 00:25:00,1.56252,1.5627,1.56209,1.56233,1763100008.0
2005-07-26 00:30:00,1.56221,1.56245,1.5619,1.56198,1332299998.0
2005-07-26 00:35:00,1.562,1.56238,1.56183,1.56199,773099996.0
2005-07-26 00:40:00,1.56199,1.56211,1.56179,1.5619,1255100002.0
2005-07-26 00:45:00,1.56232,1.56235,1.56169,1.56215,1595600004.0
2005-07-26 00:50:00,1.56188,1.5623,1.56158,1.56204,1006600004.0
2005-07-26 00:55:00,1.56176,1.56233,1.56164,1.56202,1598999998.0
2005-07-26 01:00:00,1.56171,1.56215,1.5617,1.56209,1144500005.0
2005-07-26 01:05:00,1.56192,1.56252,1.56191,1.56226,1313900011.0
2005-07-26 01:10:00,1.56212,1.5624,1.56178,1.56215,1367399993.0
2005-07-26 01:15:00,1.56223,1.56251,1.56156,1.56202,1289700002.0
2005-07-26 01:20:00,1.56203,1.56238,1.56184,1.562,1056200011.0
2005-07-26 01:25:00,1.5619,1.56236,1.5617,1.5619,1655900005.0
2005-07-26 01:30:00,1.56189,1.56219,1.56172,1.56196,1002299996.0
2005-07-26 01:35:00,1.56195,1.56237,1.56169,1.56169,1415900008.0
2005-07-26 01:40:00,1.5618,1.56234,1.5618,1.56195,946100005.0
2005-07-26 01:45:00,1.56191,1.56202,1.56167,1.5618,1062399993.0
2005-07-26 01:50:00,1.56192,1.56203,1.56156,1.56172,937000009.0
2005-07-26 01:55:00,1.56201,1.56215,1.56151,1.56198,1410100006.0
2005-07-26 02:00:00,1.56177,1.56192,1.5615,1.56183,1288300011.0
2005-07-26 02:05:00,1.56162,1.56175,1.5612,1.5615,1463799995.0
2005-07-26 02:10:00,1.56148,1.56194,1.56134,1.56157,1502000001.0
2005-07-26 02:15:00,1.56167,1.56176,1.5613,1.56156,922200007.0
2005-07-26 02:20:00,1.56148,1.56164,1.56133,1.56151,1299399995.0
2005-07-26 02:25:00,1.56165,1.56184,1.56119,1.56147,1694200000.0
2005-07-26 02:30:00,1.5612,1.56191,1.5612,1.56173,1197300002.0
2005-07-26 02:35:00,1.56185,1.56193,1.5613,1.5613,1520899995.0
2005-07-26 02:40:00,1.56165,1.56192,1.56145,1.56167,1427800007.0
2005-07-26 02:45:00,1.56146,1.56188,1.56131,1.56153,1557399994.0
2005-07-26 02:50:00,1.56154,1.56205,1.56147,1.56167,1336699999.0
2005-07-26 02:55:00,1.56172,1.56203,1.56149,1.5616,1438100001.0
2005-07-26 03:00:00,1.5616,1.56207,1.56153,1.562,1247600006.0
2005-07-26 03:05:00,1.5617,1.56202,1.5616,1.56165,792300006.0
2005-07-26 03:10:00,1.56185,1.56217,1.56153,1.56176,1479300006.0
2005-07-26 03:15:00,1.56188,1.56207,1.56135,1.56166,1234900011.0
2005-07-26 03:20:00,1.56166,1.56211,1.56161,1.56203,667200003.0
2005-07-26 03:25:00,1.5618,1.56225,1.56163,1.56179,1208800007.0
2005-07-26 03:30:00,1.56178,1.56196,1.56155,1.56166,1225999998.0
2005-07-26 03:35:00,1.56158,1.56206,1.56156,1.56185,914600006.0
2005-07-26 03:40:00,1.5618,1.56195,1.56154,1.56184,1345699993.0
2005-07-26 03:45:00,1.56195,1.56209,1.56172,1.562,1424800009.0
2005-07-26 03:50:00,1.56197,1.5624,1.56191,1.5622,1256600002.0
2005-07-26 03:55:00,1.56208,1.56215,1.5617,1.56179,1265700003.0
2005-07-26 04:00:00,1.5619,1.56236,1.56172,1.56191,1566300000.0
2005-07-26 04:05:00,1.5619,1.56228,1.56164,1.56216,1641400002.0
2005-07-26 04:10:00,1.5619,1.56235,1.56171,1.56209,1196100004.0
2005-07-26 04:15:00,1.56223,1.56233,1.56165,1.56205,1628399999.0
2005-07-26 04:20:00,1.56193,1.56227,1.56165,1.56215,1620499997.0
2005-07-26 04:25:00,1.56203,1.5623,1.56172,1.56172,1465999999.0
2005-07-26 04:30:00,1.56169,1.56225,1.56167,1.5618,950800003.0
2005-07-26 04:35:00,1.56198,1.56229,1.56143,1.56169,1199099998.0
2005-07-26 04:40:00,1.56183,1.56202,1.56141,1.56158,1449099998.0
2005-07-26 04:45:00,1.56143,1.56204,1.56122,1.56183,983199993.0
2005-07-26 04:50:00,1.56153,1.56196,1.56139,1.56172,709000000.0
2005-07-26 04:55:00,1.56185,1.56232,1.56172,1.5619,1008399992.0
2005-07-26 05:00:00,1.56179,1.5622,1.56167,1.56187,1286300008.0
2005-07-26 05:05:00,1.56193,1.56216,1.56173,1.56208,1394200000.0
2005-07-26 05:10:00,1.5619,1.56205,1.5616,1.5616,1174200006.0
2005-07-26 05:15:00,1.56195,1.5622,1.56156,1.56202,1093000005.0
2005-07-26 05:20:00,1.56172,1.56216,1.56161,1.56193,1264400000.0
2005-07-26 05:25:00,1.56166,1.56205,1.56161,1.56193,1125900004.0
2005-07-26 05:30:00,1.5619,1.56228,1.56174,1.56195,1040500005.0
2005-07-26 05:35:00,1.56196,1.56229,1.56173,1.56189,1349600012.0
2005-07-26 05:40:00,1.56189,1.56236,1.56168,1.56213,1209599995.0
2005-07-26 05:45:00,1.56187,1.56228,1.56185,1.56201,1667299998.0
2005-07-26 05:50:00,1.56215,1.56215,1.56179,1.56193,1423399999.0
2005-07-26 05:55:00,1.56188,1.56209,1.5616,1.56162,1054599999.0
2005-07-26 06:00:00,1.5617,1.56209,1.56154,1.5618,1266300008.0
2005-07-26 06:05:00,1.5618,1.56205,1.56149,1.56196,1972200004.0
2005-07-26 06:10:00,1.56154,1.56177,1.56135,1.56149,1419200005.0
2005-07-26 06:15:00,1.56163,1.56189,1.56142,1.5616,1259100010.0
2005-07-26 06:20:00,1.56158,1.56189,1.56136,1.56158,1364200000.0
2005-07-26 06:25:00,1.56155,1.56193,1.56132,1.56163,1304200006.0
2005-07-26 06:30:00,1.56157,1.56188,1.56115,1.56167,1507599994.0
2005-07-26 06:35:00,1.56175,1.56189,1.56127,1.5615,1543500003.0
2005-07-26 06:40:00,1.56156,1.56196,1.56136,1.5615,1067400004.0
2005-07-26 06:45:00,1.56168,1.56198,1.56131,1.5618,1401700005.0
2005-07-26 06:50:00,1.56145,1.56185,1.56132,1.56153,1621200006.0
2005-07-26 06:55:00,1.56177,1.56211,1.56145,1.56182,1594399998.0
2005-07-26 07:00:00,1.56168,1.56216,1.56152,1.562,1452800003.0
2005-07-26 07:05:00,1.56165,1.56207,1.56153,1.56166,890799991.0
2005-07-26 07:10:00,1.56166,1.56196,1.56151,1.56192,730700000.0
2005-07-26 07:15:00,1.56207,1.56228,1.56171,1.56226,1371399996.0
2005-07-26 07:20:00,1.56187,1.56227,1.56179,1.56183,1489499997.0
2005-07-26 07:25:00,1.56184,1.56231,1.56113,1.56185,1326200008.0
2005-07-26 07:30:00,1.5619,1.56218,1.56166,1.56195,1365800000.0
2005-07-26 07:35:00,1.56233,1.56233,1.56178,1.56197,1014899995.0
2005-07-26 07:40:00,1.56194,1.56228,1.5618,1.5621,1359700000.0
2005-07-26 07:45:00,1.56225,1.56225,1.56203,1.56212,1100600003.0
2005-07-26 07:50:00,1.56213,1.56218,1.56169,1.56207,1041199996.0
2005-07-26 07:55:00,1.5619,1.56208,1.56177,1.56186,700500003.0
2005-07-26 08:00:00,1.56176,1.56212,1.56173,1.56202,1367799996.0
2005-07-26 08:05:00,1.562,1.5623,1.56171,1.56199,1230899999.0
2005-07-26 08:10:00,1.56176,1.56219,1.56172,1.5618,1311100005.0
2005-07-26 08:15:00,1.56194,1.56218,1.5618,1.56198,942900001.0
2005-07-26 08:20:00,1.56202,1.56213,1.56155,1.56172,1053900004.0
2005-07-26 08:25:00,1.56169,1.5621,1.5615,1.56192,1090200007.0
2005-07-26 08:30:00,1.56184,1.56197,1.56169,1.5618,984999995.0
2005-07-26 08:35:00,1.56177,1.56182,1.5614,1.56155,1355300001.0
2005-07-26 08:40:00,1.56147,1.56165,1.56141,1.56163,964499992.0
2005-07-26 08:45:00,1.56165,1.56176,1.56127,1.56149,1407400005.0
2005-07-26 08:50:00,1.56152,1.56165,1.56126,1.56134,1189200004.0
2005-07-26 08:55:00,1.56155,1.56165,1.5613,1.56158,784200014.0
2005-07-26 09:00:00,1.56155,1.56182,1.56143,1.5617,808200002.0
2005-07-26 09:05:00,1.56165,1.56168,1.56141,1.5615,994200001.0
2005-07-26 09:10:00,1.5616,1.56165,1.56135,1.56136,856100002.0
2005-07-26 09:15:00,1.56127,1.56164,1.56121,1.56152,851599998.0
2005-07-26 09:20:00,1.56148,1.56155,1.5611,1.56127,910300006.0
2005-07-26 09:25:00,1.56125,1.56125,1.56072,1.56077,1011900002.0
2005-07-26 09:30:00,1.56094,1.56102,1.56062,1.56068,1237199995.0
2005-07-26 09:35:00,1.5608,1.56082,1.56024,1.56051,1290800012.0
2005-07-26 09:40:00,1.5606,1.56063,1.56033,1.56036,1052600006.0
2005-07-26 09:45:00,1.56039,1.56052,1.56003,1.56018,878499999.0
2005-07-26 09:50:00,1.56023,1.56033,1.55994,1.55995,1051800007.0
2005-07-26 09:55:00,1.56002,1.56018,1.5598,1.55986,1474600000.0
2005-07-26 10:00:00,1.55987,1.56039,1.55986,1.56032,1552900002.0
2005-07-26 10:05:00,1.56025,1.56049,1.55993,1.56019,1555800000.0
2005-07-26 10:10:00,1.56014,1.56037,1.56,1.56033,1155000003.0
2005-07-26 10:15:00,1.56032,1.56082,1.56017,1.56082,1430300001.0
2005-07-26 10:20:00,1.56059,1.5608,1.56028,1.56057,1288900002.0
2005-07-26 10:25:00,1.56065,1.56065,1.56032,1.5604,1401300004.0
2005-07-26 10:30:00,1.56034,1.56058,1.56015,1.56018,1346100005.0
2005-07-26 10:35:00,1.56028,1.5604,1.55992,1.56026,984100006.0
2005-07-26 10:40:00,1.56013,1.56037,1.55993,1.5602,1498600003.0
2005-07-26 10:45:00,1.56022,1.56031,1.55999,1.56011,1043599996.0
2005-07-26 10:50:00,1.55998,1.56043,1.55994,1.56023,1181599994.0
2005-07-26 10:55:00,1.56025,1.56059,1.56011,1.56035,1236900000.0
2005-07-26 11:00:00,1.56035,1.56066,1.56027,1.56049,1148900007.0
2005-07-26 11:05:00,1.56072,1.56105,1.56061,1.56104,1278300008.0
2005-07-26 11:10:00,1.56096,1.56101,1.56071,1.56086,1437499994.0
2005-07-26 11:15:00,1.56072,1.56093,1.56057,1.56093,1144699997.0
2005-07-26 11:20:00,1.56098,1.56127,1.56093,1.5611,1733299997.0
2005-07-26 11:25:00,1.56104,1.56118,1.56089,1.56108,1091100005.0
2005-07-26 11:30:00,1.561,1.56115,1.56086,1.56108,1646199998.0
2005-07-26 11:35:00,1.56099,1.56135,1.56087,1.56135,1284999999.0
2005-07-26 11:40:00,1.5613,1.56156,1.56101,1.56148,1403000002.0
2005-07-26 11:45:00,1.56152,1.56166,1.56119,1.56145,1192700003.0
2005-07-26 11:50:00,1.5614,1.56174,1.56126,1.56144,1803800007.0
2005-07-26 11:55:00,1.56152,1.56169,1.56132,1.5615,1380900008.0
2005-07-26 12:00:00,1.5616,1.56164,1.56138,1.56142,1615900011.0
2005-07-26 12:05:00,1.56149,1.56214,1.56141,1.56175,1587600001.0
2005-07-26 12:10:00,1.56182,1.56195,1.56152,1.56189,1505800006.0
2005-07-26 12:15:00,1.56195,1.56195,1.56144,1.56158,966900007.0
2005-07-26 12:20:00,1.56169,1.56169,1.56139,1.56165,984600004.0
2005-07-26 12:25:00,1.56163,1.56163,1.56126,1.56148,1676500001.0
2005-07-26 12:30:00,1.56129,1.56181,1.56122,1.56158,1495100003.0
2005-07-26 12:35:00,1.56167,1.56215,1.56158,1.56184,1471200003.0
2005-07-26 12:40:00,1.56188,1.56219,1.56151,1.56169,1347000003.0
2005-07-26 12:45:00,1.56164,1.56181,1.56149,1.56181,1448700004.0
2005-07-26 12:50:00,1.56162,1.56186,1.5614,1.56154,1690700000.0
2005-07-26 12:55:00,1.56166,1.56173,1.56138,1.56162,1287299995.0
2005-07-26 13:00:00,1.5616,1.56169,1.5613,1.56169,931599996.0
2005-07-26 13:05:00,1.56163,1.56175,1.56147,1.5616,1270299987.0
2005-07-26 13:10:00,1.56142,1.56168,1.56128,1.56168,913799999.0
2005-07-26 13:15:00,1.56168,1.56191,1.56142,1.56158,1527700001.0
2005-07-26 13:20:00,1.56163,1.56172,1.56141,1.5616,1371299994.0
2005-07-26 13:25:00,1.56151,1.56166,1.56101,1.56106,1467200000.0
2005-07-26 13:30:00,1.56083,1.56083,1.56032,1.56052,1484200000.0
2005-07-26 13:35:00,1.56059,1.56085,1.56034,1.5606,1380799994.0
2005-07-26 13:40:00,1.56049,1.56082,1.56036,1.56058,1200000003.0
2005-07-26 13:45:00,1.56057,1.56062,1.56024,1.56054,1169900000.0
2005-07-26 13:50:00,1.5605,1.56068,1.56031,1.56051,1438899997.0
2005-07-26 13:55:00,1.56053,1.56063,1.56017,1.56043,1376199988.0
2005-07-26 14:00:00,1.56038,1.56054,1.55992,1.56027,1465900006.0
2005-07-26 14:05:00,1.56021,1.56031,1.56,1.56027,1566100001.0
2005-07-26 14:10:00,1.56032,1.56037,1.56003,1.56003,1540400010.0
2005-07-26 14:15:00,1.56022,1.56036,1.56001,1.5601,1313700001.0
2005-07-26 14:20:00,1.56003,1.56021,1.55977,1.55993,1863999996.0
2005-07-26 14:25:00,1.56008,1.56024,1.55984,1.56017,1385600002.0
2005-07-26 14:30:00,1.56025,1.56025,1.55988,1.56008,1180099993.0
2005-07-26 14:35:00,1.56013,1.56044,1.56002,1.56018,1580100007.0
2005-07-26 14:40:00,1.56034,1.56037,1.55997,1.56025,1357400007.0
2005-07-26 14:45:00,1.56025,1.56034,1.55996,1.56024,883000005.0
2005-07-26 14:50:00,1.5604,1.56069,1.56017,1.56057,1387300005.0
2005-07-26 14:55:00,1.5605,1.56084,1.5605,1.56061,1135600008.0
2005-07-26 15:00:00,1.5608,1.56092,1.56038,1.56058,1390300010.0
2005-07-26 15:05:00,1.56062,1.56068,1.56021,1.56045,726499996.0
2005-07-26 15:10:00,1.5605,1.56063,1.56029,1.56048,1027700005.0
2005-07-26 15:15:00,1.56045,1.56054,1.56001,1.56006,1649199998.0
2005-07-26 15:20:00,1.56011,1.56039,1.56001,1.56024,1015800006.0
2005-07-26 15:25:00,1.56025,1.56087,1.56014,1.56076,1134900000.0
2005-07-26 15:30:00,1.56075,1.56083,1.56052,1.56052,1019399991.0
2005-07-26 15:35:00,1.56075,1.56098,1.56053,1.56085,1084900012.0
2005-07-26 15:40:00,1.56086,1.5613,1.56069,1.56127,855000000.0
2005-07-26 15:45:00,1.56113,1.56134,1.56084,1.56105,1606399999.0
2005-07-26 15:50:00,1.56102,1.56129,1.56081,1.5612,1286900014.0
2005-07-26 15:55:00,1.56128,1.56171,1.56128,1.56162,1481399998.0
2005-07-26 16:00:00,1.56167,1.56191,1.5614,1.56182,1444200001.0
2005-07-26 16:05:00,1.56182,1.56192,1.56117,1.56147,973000000.0
2005-07-26 16:10:00,1.56143,1.56153,1.56116,1.56153,1556699997.0
2005-07-26 16:15:00,1.56134,1.56167,1.56114,1.56152,1487600006.0
2005-07-26 16:20:00,1.56152,1.56154,1.56101,1.5611,1255100000.0
2005-07-26 16:25:00,1.56127,1.56146,1.56095,1.5614,1394900002.0
2005-07-26 16:30:00,1.5611,1.5615,1.56109,1.56126,1015500003.0
2005-07-26 16:35:00,1.56128,1.56154,1.56119,1.56154,1571900005.0
2005-07-26 16:40:00,1.56153,1.56186,1.56145,1.56169,1096899999.0
2005-07-26 16:45:00,1.56173,1.56189,1.56148,1.56176,1380499996.0
2005-07-26 16:50:00,1.56169,1.56186,1.56124,1.56138,1650700004.0
2005-07-26 16:55:00,1.56149,1.56173,1.56132,1.56172,1658900000.0
2005-07-26 17:00:00,1.56157,1.56169,1.56102,1.56102,1606199993.0
2005-07-26 17:05:00,1.5612,1.56162,1.56115,1.56128,1203700001.0
2005-07-26 17:10:00,1.56133,1.56157,1.56119,1.56135,1361600004.0
2005-07-26 17:15:00,1.56153,1.56183,1.56126,1.56163,1277200004.0
2005-07-26 17:20:00,1.56174,1.56183,1.56138,1.56174,1405200000.0
2005-07-26 17:25:00,1.5618,1.56186,1.56142,1.56178,866300003.0
2005-07-26 17:30:00,1.56152,1.56183,1.56143,1.56161,1150700003.0
2005-07-26 17:35:00,1.56154,1.56175,1.56142,1.56147,1383599998.0
2005-07-26 17:40:00,1.56134,1.56176,1.56131,1.56175,1505200002.0
2005-07-26 17:45:00,1.5617,1.56182,1.56156,1.56171,1271299996.0
2005-07-26 17:50:00,1.56168,1.56168,1.56139,1.56162,1606200001.0
2005-07-26 17:55:00,1.56165,1.56169,1.56132,1.56157,1021200001.0
2005-07-26 18:00:00,1.56159,1.5617,1.5614,1.5617,3370300002.0
2005-07-26 18:05:00,1.5617,1.5619,1.56134,1.56153,7842499995.0
2005-07-26 18:10:00,1.5615,1.5617,1.56115,1.5616,7312400000.0
2005-07-26 18:15:00,1.5614,1.5617,1.56121,1.5616,5725399996.0
2005-07-26 18:20:00,1.56139,1.56148,1.56121,1.56129,3466899998.0
2005-07-26 18:25:00,1.5617,1.56196,1.56139,1.56175,8450399991.0
2005-07-26 18:30:00,1.56185,1.56208,1.56144,1.5617,7309300041.0
2005-07-26 18:35:00,1.56164,1.56164,1.56118,1.5615,8833900006.0
2005-07-26 18:40:00,1.5615,1.5616,1.56095,1.561,5331399992.0
2005-07-26 18:45:00,1.56115,1.56127,1.56078,1.56118,2671700000.0
2005-07-26 18:50:00,1.5611,1.5615,1.56101,1.56126,5367900001.0
2005-07-26 18:55:00,1.56128,1.56137,1.56105,1.56135,6171400007.0
2005-07-26 19:00:00,1.56115,1.56156,1.56115,1.56136,2473800008.0
2005-07-26 19:05:00,1.56145,1.56156,1.56123,1.56146,6689300020.0
2005-07-26 19:10:00,1.56148,1.56159,1.56116,1.56145,3860600006.0
2005-07-26 19:15:00,1.5614,1.56148,1.5611,1.56125,4155600006.0
2005-07-26 19:20:00,1.56128,1.56162,1.561,1.56162,3101899999.0
2005-07-26 19:25:00,1.5615,1.56172,1.56139,1.56139,4330299994.0
2005-07-26 19:30:00,1.56161,1.56177,1.56139,1.56149,4759900013.0
2005-07-26 19:35:00,1.56158,1.56165,1.56093,1.56108,4188000015.0
2005-07-26 19:40:00,1.56098,1.56135,1.5609,1.56123,3137700006.0
2005-07-26 19:45:00,1.5612,1.56147,1.56108,1.56135,3229200007.0
2005-07-26 19:50:00,1.56127,1.56135,1.56109,1.5612,1799500005.0
2005-07-26 19:55:00,1.56089,1.56135,1.56086,1.5613,6069599997.0
2005-07-26 20:00:00,1.56129,1.56145,1.5605,1.56145,2416799996.0
2005-07-26 20:05:00,1.56142,1.56149,1.56116,1.5613,3032700013.0
2005-07-26 20:10:00,1.5613,1.5614,1.56085,1.5611,4056900025.0
2005-07-26 20:15:00,1.56111,1.5615,1.56084,1.5615,4786700013.0
2005-07-26 20:20:00,1.5616,1.56166,1.56091,1.5615,3899900028.0
2005-07-26 20:25:00,1.5614,1.5617,1.56075,1.56117,4929399990.0
2005-07-26 20:30:00,1.56142,1.56158,1.56079,1.56089,978700004.0
2005-07-26 20:35:00,1.56145,1.56177,1.56104,1.56165,4814600025.0
2005-07-26 20:40:00,1.56166,1.56184,1.5614,1.5614,3922299992.0
2005-07-26 20:45:00,1.56155,1.56166,1.56074,1.56148,4059900010.0
2005-07-26 20:50:00,1.56149,1.56155,1.56102,1.5614,5921200000.0
2005-07-26 20:55:00,1.56128,1.5615,1.56115,1.5614,7295400004.0
2005-07-26 21:00:00,1.5616,1.5616,1.561,1.561,4739099997.0
2005-07-26 21:05:00,1.56119,1.56131,1.56062,1.56104,2254499984.0
2005-07-26 21:10:00,1.56128,1.56163,1.56124,1.56163,3733899994.0
2005-07-26 21:15:00,1.56162,1.56175,1.56078,1.56105,4424700016.0
2005-07-26 21:20:00,1.5617,1.5617,1.56079,1.56136,7228500008.0
2005-07-26 21:25:00,1.5614,1.56151,1.56084,1.5614,3469200015.0
2005-07-26 21:30:00,1.56124,1.56147,1.56113,1.56119,3921100010.0
2005-07-26 21:35:00,1.56126,1.56155,1.56064,1.56114,2307099985.0
2005-07-26 21:40:00,1.56096,1.56123,1.56042,1.5611,4334200016.0
2005-07-26 21:45:00,1.56097,1.56151,1.5605,1.56094,4383799984.0
2005-07-26 21:50:00,1.56054,1.56124,1.56045,1.56072,3558100007.0
2005-07-26 21:55:00,1.56073,1.56126,1.56048,1.56086,3437800006.0
2005-07-26 22:00:00,1.56083,1.56151,1.56034,1.5611,3418300008.0
2005-07-26 22:05:00,1.56098,1.56117,1.56028,1.56105,2323599994.0
2005-07-26 22:10:00,1.56085,1.56125,1.56067,1.5611,2057800007.0
2005-07-26 22:15:00,1.56083,1.56131,1.5604,1.56094,1754200018.0
2005-07-26 22:20:00,1.56105,1.56135,1.56087,1.56131,1637600000.0
2005-07-26 22:25:00,1.56125,1.56141,1.56052,1.5614,3186300021.0
2005-07-26 22:30:00,1.56133,1.56145,1.56053,1.5613,1972900008.0
2005-07-26 22:35:00,1.56128,1.56143,1.5605,1.56107,2506900016.0
2005-07-26 22:40:00,1.56086,1.56146,1.56072,1.56133,3496299990.0
2005-07-26 22:45:00,1.56121,1.56176,1.56097,1.56109,2080900014.0
2005-07-26 22:50:00,1.56123,1.56161,1.56093,1.56112,1799800005.0
2005-07-26 22:55:00,1.56091,1.56133,1.5604,1.56077,1932300003.0
2005-07-26 23:00:00,1.56023,1.56133,1.56013,1.56118,1331000004.0
2005-07-26 23:05:00,1.56092,1.56124,1.56063,1.56082,1284599998.0
2005-07-26 23:10:00,1.56087,1.5612,1.56068,1.56108,1636000002.0
2005-07-26 23:15:00,1.56096,1.56127,1.56046,1.56086,1643300007.0
2005-07-26 23:20:00,1.56083,1.56148,1.56072,1.5614,1023800000.0
2005-07-26 23:25:00,1.56152,1.5616,1.56084,1.5616,916999999.0
2005-07-26 23:30:00,1.5616,1.5616,1.56037,1.56122,1304600001.0
2005-07-26 23:35:00,1.5612,1.5614,1.56081,1.56088,1441300005.0
2005-07-26 23:40:00,1.56073,1.56138,1.56067,1.56116,1733000005.0
2005-07-26 23:45:00,1.56122,1.56137,1.56089,1.56125,1106499998.0
2005-07-26 23:50:00,1.5612,1.56135,1.56085,1.56108,1380000005.0
2005-07-26 23:55:00,1.56127,1.56165,1.56113,1.56165,582299994.0
2005-07-27 00:00:00,1.56151,1.56185,1.56105,1.5618,684300000.0
2005-07-27 00:05:00,1.56167,1.56185,1.56157,1.56178,849199995.0
2005-07-27 00:10:00,1.5618,1.56185,1.56162,1.5617,689300003.0
2005-07-27 00:15:00,1.5618,1.56186,1.5615,1.56175,1030700003.0
2005-07-27 00:20:00,1.56175,1.56177,1.56147,1.56147,980100012.0
2005-07-27 00:25:00,1.5617,1.56175,1.56149,1.5616,1022999992.0
2005-07-27 00:30:00,1.56165,1.56175,1.56144,1.56175,1174699998.0
2005-07-27 00:35:00,1.56166,1.56178,1.56155,1.5616,289900001.0
2005-07-27 00:40:00,1.56175,1.56177,1.56145,1.56159,1061700010.0
2005-07-27 00:45:00,1.56125,1.56177,1.56088,1.56166,951300012.0
2005-07-27 00:50:00,1.5617,1.56175,1.56141,1.56159,1139599995.0
2005-07-27 00:55:00,1.56167,1.56172,1.56115,1.56131,1104599997.0
2005-07-27 01:00:00,1.56135,1.56158,1.56126,1.5614,1177300001.0
2005-07-27 01:05:00,1.5614,1.56158,1.56067,1.56147,1270600004.0
2005-07-27 01:10:00,1.56138,1.56153,1.56112,1.56147,1063600000.0
2005-07-27 01:15:00,1.56137,1.56158,1.56093,1.5615,1151900001.0
2005-07-27 01:20:00,1.56155,1.56155,1.56131,1.56148,697999995.0
2005-07-27 01:25:00,1.5612,1.56155,1.56086,1.56145,1008099998.0
2005-07-27 01:30:00,1.56135,1.56155,1.56121,1.56144,1108600007.0
2005-07-27 01:35:00,1.56145,1.56174,1.5613,1.56165,1272999999.0
2005-07-27 01:40:00,1.56165,1.56172,1.56117,1.5616,1217000000.0
2005-07-27 01:45:00,1.56159,1.56173,1.5614,1.56149,1256000000.0
2005-07-27 01:50:00,1.56165,1.56171,1.56145,1.56154,881000003.0
2005-07-27 01:55:00,1.5616,1.5616,1.56078,1.56155,925300003.0
2005-07-27 02:00:00,1.56155,1.56155,1.56076,1.56098,1312800007.0
2005-07-27 02:05:00,1.56116,1.56118,1.56053,1.56106,1871600002.0
2005-07-27 02:10:00,1.5611,1.56142,1.5609,1.56133,709799995.0
2005-07-27 02:15:00,1.56142,1.56155,1.56079,1.56099,881099999.0
2005-07-27 02:20:00,1.56114,1.5613,1.56064,1.56097,1262099993.0
2005-07-27 02:25:00,1.56125,1.56142,1.56074,1.56142,1075100000.0
2005-07-27 02:30:00,1.56116,1.5616,1.5608,1.5615,934899999.0
2005-07-27 02:35:00,1.56157,1.56164,1.56079,1.5614,1380600004.0
2005-07-27 02:40:00,1.5615,1.5616,1.56087,1.56122,1320199993.0
2005-07-27 02:45:00,1.56143,1.56158,1.56106,1.56112,1545299997.0
2005-07-27 02:50:00,1.56133,1.56155,1.56083,1.56148,1452200009.0
2005-07-27 02:55:00,1.56147,1.56147,1.56117,1.56123,1014400005.0
2005-07-27 03:00:00,1.56126,1.56131,1.56059,1.56111,1486000001.0
2005-07-27 03:05:00,1.561,1.56125,1.56048,1.56105,1044300004.0
2005-07-27 03:10:00,1.56098,1.56149,1.56057,1.5613,1183899997.0
2005-07-27 03:15:00,1.56134,1.56146,1.56078,1.56126,1121300004.0
2005-07-27 03:20:00,1.56138,1.56169,1.56128,1.56157,762199991.0
2005-07-27 03:25:00,1.56136,1.56162,1.56093,1.56139,1316800011.0
2005-07-27 03:30:00,1.56148,1.5615,1.56119,1.56136,937500000.0
2005-07-27 03:35:00,1.5614,1.56145,1.56079,1.56127,998199993.0
2005-07-27 03:40:00,1.56132,1.56145,1.56068,1.56083,1460099997.0
2005-07-27 03:45:00,1.56115,1.56153,1.56093,1.56098,1441100007.0
2005-07-27 03:50:00,1.5613,1.56151,1.5612,1.5614,909799998.0
2005-07-27 03:55:00,1.56116,1.56158,1.56116,1.56134,900599996.0
2005-07-27 04:00:00,1.56145,1.56157,1.56089,1.5615,1040000004.0
2005-07-27 04:05:00,1.56125,1.56155,1.56099,1.56122,1374200002.0
2005-07-27 04:10:00,1.56139,1.56189,1.56139,1.56175,1187100010.0
2005-07-27 04:15:00,1.56194,1.56216,1.56159,1.56188,858800000.0
2005-07-27 04:20:00,1.56196,1.56208,1.5617,1.562,1284200001.0
2005-07-27 04:25:00,1.56198,1.56205,1.56147,1.56152,962299994.0
2005-07-27 04:30:00,1.56193,1.56207,1.56174,1.56207,349699996.0
2005-07-27 04:35:00,1.5621,1.56217,1.56183,1.562,1298099996.0
2005-07-27 04:40:00,1.56215,1.56215,1.56142,1.56203,1223300002.0
2005-07-27 04:45:00,1.56192,1.56217,1.56185,1.562,1078400006.0
2005-07-27 04:50:00,1.5621,1.56211,1.56144,1.56196,1189300000.0
2005-07-27 04:55:00,1.56205,1.56215,1.5619,1.5619,791800005.0
2005-07-27 05:00:00,1.56189,1.56215,1.56187,1.56207,999300002.0
2005-07-27 05:05:00,1.56207,1.56213,1.56149,1.56195,932600003.0
2005-07-27 05:10:00,1.56199,1.56223,1.5616,1.56165,1116399999.0
2005-07-27 05:15:00,1.56204,1.56231,1.56204,1.56228,839499997.0
2005-07-27 05:20:00,1.56228,1.56235,1.56196,1.56223,1070200002.0
2005-07-27 05:25:00,1.56219,1.56235,1.56206,1.56216,984500012.0
2005-07-27 05:30:00,1.56203,1.56225,1.56187,1.56219,1282200007.0
2005-07-27 05:35:00,1.56191,1.56228,1.56167,1.56217,1421500001.0
2005-07-27 05:40:00,1.56217,1.56228,1.56201,1.56215,681800001.0
2005-07-27 05:45:00,1.5622,1.56228,1.56164,1.56194,2048400018.0
2005-07-27 05:50:00,1.56225,1.56228,1.562,1.56215,1406400008.0
2005-07-27 05:55:00,1.56215,1.56225,1.56161,1.5621,1523300000.0
2005-07-27 06:00:00,1.5622,1.56237,1.56198,1.56237,1164000007.0
2005-07-27 06:05:00,1.5623,1.56258,1.56165,1.56232,1684199996.0
2005-07-27 06:10:00,1.56256,1.56348,1.56248,1.56329,1312200007.0
2005-07-27 06:15:00,1.56354,1.56363,1.56321,1.56324,1116800011.0
2005-07-27 06:20:00,1.56348,1.56373,1.56331,1.56358,1423600002.0
2005-07-27 06:25:00,1.56338,1.56367,1.56325,1.56345,1197800006.0
2005-07-27 06:30:00,1.56334,1.56365,1.56296,1.56347,1506500003.0
2005-07-27 06:35:00,1.56347,1.56355,1.56313,1.56328,967200003.0
2005-07-27 06:40:00,1.56324,1.56348,1.56316,1.5633,1082999998.0
2005-07-27 06:45:00,1.56315,1.56342,1.56309,1.56315,1017500004.0
2005-07-27 06:50:00,1.56325,1.56347,1.56312,1.56326,1198000008.0
2005-07-27 06:55:00,1.56328,1.56337,1.56286,1.56315,1248099994.0
2005-07-27 07:00:00,1.56328,1.56335,1.56299,1.5631,1175900003.0
2005-07-27 07:05:00,1.56306,1.56349,1.563,1.56332,1114900000.0
2005-07-27 07:10:00,1.56332,1.56345,1.56312,1.56323,1193400000.0
2005-07-27 07:15:00,1.56323,1.56335,1.56309,1.56323,1286499993.0
2005-07-27 07:20:00,1.5632,1.56331,1.56292,1.56307,1378900000.0
2005-07-27 07:25:00,1.56306,1.56331,1.56291,1.56311,1258400006.0
2005-07-27 07:30:00,1.5631,1.56325,1.56264,1.56275,1238500001.0
2005-07-27 07:35:00,1.56308,1.56321,1.56294,1.56297,852799991.0
2005-07-27 07:40:00,1.56276,1.56307,1.5627,1.56283,1690800004.0
2005-07-27 07:45:00,1.56295,1.56302,1.56272,1.56287,1259800007.0
2005-07-27 07:50:00,1.5629,1.56308,1.56271,1.56307,717600000.0
2005-07-27 07:55:00,1.56302,1.56307,1.56276,1.5628,799400003.0
2005-07-27 08:00:00,1.56271,1.56294,1.56248,1.56262,999300010.0
2005-07-27 08:05:00,1.56272,1.56368,1.56267,1.56346,1334600006.0
2005-07-27 08:10:00,1.56312,1.5635,1.56258,1.56258,1264100005.0
2005-07-27 08:15:00,1.56279,1.56289,1.56231,1.56274,1074699996.0
2005-07-27 08:20:00,1.56275,1.56275,1.56173,1.5619,1141400005.0
2005-07-27 08:25:00,1.56177,1.56237,1.56167,1.56231,958600005.0
2005-07-27 08:30:00,1.56223,1.56224,1.56187,1.56201,1010500010.0
2005-07-27 08:35:00,1.56207,1.5622,1.56183,1.56183,1068100001.0
2005-07-27 08:40:00,1.56199,1.5623,1.56196,1.5622,1273100001.0
2005-07-27 08:45:00,1.56235,1.56262,1.56197,1.56248,1180300006.0
2005-07-27 08:50:00,1.56233,1.56262,1.56231,1.56255,1063700005.0
2005-07-27 08:55:00,1.56269,1.56269,1.56236,1.56249,692200003.0
2005-07-27 09:00:00,1.56239,1.56272,1.56227,1.56263,1368699993.0
2005-07-27 09:05:00,1.56273,1.56273,1.56234,1.5624,1114899996.0
2005-07-27 09:10:00,1.56234,1.56262,1.56234,1.56242,1126599999.0
2005-07-27 09:15:00,1.56253,1.56261,1.5624,1.56248,659999997.0
2005-07-27 09:20:00,1.56265,1.56272,1.56237,1.56264,924200001.0
2005-07-27 09:25:00,1.56258,1.56276,1.56236,1.56259,835899996.0
2005-07-27 09:30:00,1.56268,1.56283,1.56254,1.56257,1410600011.0
2005-07-27 09:35:00,1.56263,1.56338,1.56263,1.56326,1490399994.0
2005-07-27 09:40:00,1.56332,1.56365,1.56321,1.56355,1246100006.0
2005-07-27 09:45:00,1.56362,1.56369,1.56304,1.56313,1409500001.0
2005-07-27 09:50:00,1.56316,1.56323,1.56295,1.56315,1069700000.0
2005-07-27 09:55:00,1.56318,1.56325,1.56288,1.56293,1294500011.0
2005-07-27 10:00:00,1.56302,1.56309,1.56278,1.56296,1368599999.0
2005-07-27 10:05:00,1.56302,1.56335,1.56286,1.56302,1952600016.0
2005-07-27 10:10:00,1.56312,1.56327,1.56283,1.56304,1363800014.0
2005-07-27 10:15:00,1.56302,1.5631,1.56266,1.56278,1424499987.0
2005-07-27 10:20:00,1.56263,1.56276,1.56215,1.56229,1043399997.0
2005-07-27 10:25:00,1.56232,1.56252,1.56212,1.56237,1319699998.0
2005-07-27 10:30:00,1.56235,1.56235,1.56164,1.56178,1585200005.0
2005-07-27 10:35:00,1.5616,1.56219,1.56158,1.56196,1732400012.0
2005-07-27 10:40:00,1.56187,1.56203,1.5616,1.5617,1676699994.0
2005-07-27 10:45:00,1.56195,1.56214,1.56168,1.56202,1175600005.0
2005-07-27 10:50:00,1.56194,1.56242,1.56186,1.56231,1624800005.0
2005-07-27 10:55:00,1.56211,1.56238,1.56186,1.56196,1253800007.0
2005-07-27 11:00:00,1.56192,1.5623,1.56169,1.56213,1284000000.0
2005-07-27 11:05:00,1.56239,1.56256,1.56211,1.56246,1375000002.0
2005-07-27 11:10:00,1.56232,1.5625,1.56198,1.5623,1473600006.0
2005-07-27 11:15:00,1.56232,1.56243,1.56196,1.56234,1244400003.0
2005-07-27 11:20:00,1.56243,1.56255,1.56215,1.56223,1496099998.0
2005-07-27 11:25:00,1.5624,1.56243,1.56186,1.56189,1400600010.0
2005-07-27 11:30:00,1.56185,1.56201,1.56171,1.5618,1919699991.0
2005-07-27 11:35:00,1.5619,1.56199,1.56166,1.56179,1482700001.0
2005-07-27 11:40:00,1.56182,1.56189,1.56142,1.56175,1672199999.0
2005-07-27 11:45:00,1.56188,1.56213,1.5617,1.56185,1291599992.0
2005-07-27 11:50:00,1.56198,1.56223,1.56184,1.56206,1579200005.0
2005-07-27 11:55:00,1.56203,1.56235,1.56188,1.56202,1606000005.0
2005-07-27 12:00:00,1.56215,1.56215,1.56181,1.5621,1225700006.0
2005-07-27 12:05:00,1.56163,1.56212,1.56157,1.56202,1332900015.0
2005-07-27 12:10:00,1.56201,1.56201,1.56153,1.56157,1286100001.0
2005-07-27 12:15:00,1.56176,1.56185,1.5616,1.56178,1034799992.0
2005-07-27 12:20:00,1.5617,1.56185,1.56153,1.56176,908199991.0
2005-07-27 12:25:00,1.56175,1.56192,1.56151,1.56169,1523299999.0
2005-07-27 12:30:00,1.56187,1.56187,1.5615,1.5616,1161500003.0
2005-07-27 12:35:00,1.56168,1.56177,1.56151,1.56155,1052700004.0
2005-07-27 12:40:00,1.5617,1.56181,1.56109,1.5617,1082200005.0
2005-07-27 12:45:00,1.5618,1.56185,1.56152,1.56185,923499998.0
2005-07-27 12:50:00,1.56178,1.56185,1.56142,1.5617,1612900001.0
2005-07-27 12:55:00,1.56178,1.56185,1.56153,1.56173,1191200006.0
2005-07-27 13:00:00,1.56168,1.56172,1.56133,1.56148,1221699996.0
2005-07-27 13:05:00,1.56145,1.5616,1.56129,1.56137,847200004.0
2005-07-27 13:10:00,1.56131,1.56157,1.56129,1.56147,869499998.0
2005-07-27 13:15:00,1.56142,1.56168,1.56086,1.5614,1452299999.0
2005-07-27 13:20:00,1.56158,1.56168,1.56107,1.56153,1260999998.0
2005-07-27 13:25:00,1.56156,1.56165,1.56129,1.5615,1534900005.0
2005-07-27 13:30:00,1.56149,1.56172,1.56136,1.56142,1458500007.0
2005-07-27 13:35:00,1.5615,1.56165,1.56144,1.5616,1141099999.0
2005-07-27 13:40:00,1.56156,1.56165,1.56133,1.56158,1023699998.0
2005-07-27 13:45:00,1.56154,1.56163,1.56069,1.56148,1049299999.0
2005-07-27 13:50:00,1.5614,1.5617,1.56098,1.5616,1538699995.0
2005-07-27 13:55:00,1.56165,1.56181,1.56138,1.56166,1374000007.0
2005-07-27 14:00:00,1.56169,1.56172,1.56105,1.56145,1420100012.0
2005-07-27 14:05:00,1.56163,1.56174,1.56136,1.5616,1413000001.0
2005-07-27 14:10:00,1.56108,1.56176,1.56106,1.56165,1438700008.0
2005-07-27 14:15:00,1.56169,1.56183,1.56151,1.56165,1301200006.0
2005-07-27 14:20:00,1.56171,1.56209,1.56157,1.56177,1683699993.0
2005-07-27 14:25:00,1.56195,1.56223,1.56183,1.56211,1335999996.0
2005-07-27 14:30:00,1.56211,1.56241,1.5619,1.56207,1521600001.0
2005-07-27 14:35:00,1.56228,1.56266,1.56218,1.5623,1686500007.0
2005-07-27 14:40:00,1.56244,1.56264,1.56224,1.56236,1523499997.0
2005-07-27 14:45:00,1.56254,1.56276,1.56232,1.56242,1127499997.0
2005-07-27 14:50:00,1.5627,1.56285,1.56222,1.56229,1371800000.0
2005-07-27 14:55:00,1.56253,1.56271,1.56221,1.56243,1431800011.0
2005-07-27 15:00:00,1.56252,1.56272,1.56212,1.56224,1291500005.0
2005-07-27 15:05:00,1.56183,1.56221,1.56156,1.56176,1570400004.0
2005-07-27 15:10:00,1.56169,1.56248,1.56159,1.5624,1256600006.0
2005-07-27 15:15:00,1.56231,1.56239,1.56194,1.56208,1617899999.0
2005-07-27 15:20:00,1.56209,1.56243,1.562,1.56225,1282400002.0
2005-07-27 15:25:00,1.56217,1.56233,1.56197,1.56217,1082299997.0
2005-07-27 15:30:00,1.56199,1.56275,1.56197,1.56255,879700006.0
2005-07-27 15:35:00,1.5627,1.56323,1.56246,1.56318,1151200011.0
2005-07-27 15:40:00,1.56302,1.56302,1.56241,1.56254,1068600015.0
2005-07-27 15:45:00,1.56248,1.56317,1.56232,1.56301,1527300001.0
2005-07-27 15:50:00,1.56298,1.5632,1.56281,1.56318,1417700013.0
2005-07-27 15:55:00,1.563,1.56319,1.56291,1.56318,1387700008.0
2005-07-27 16:00:00,1.56294,1.56354,1.56289,1.56333,1218500007.0
2005-07-27 16:05:00,1.56317,1.56352,1.56303,1.56344,1086500007.0
2005-07-27 16:10:00,1.56334,1.56359,1.56311,1.56355,1963400006.0
2005-07-27 16:15:00,1.56335,1.56362,1.56315,1.56338,1577700006.0
2005-07-27 16:20:00,1.56335,1.56358,1.56322,1.5634,1350400009.0
2005-07-27 16:25:00,1.56332,1.56354,1.56307,1.56337,1351700011.0
2005-07-27 16:30:00,1.56321,1.56341,1.56299,1.56309,1028699995.0
2005-07-27 16:35:00,1.56312,1.56331,1.563,1.56323,1293800002.0
2005-07-27 16:40:00,1.56327,1.56331,1.56275,1.56292,1297300004.0
2005-07-27 16:45:00,1.56286,1.56321,1.5628,1.56314,1153799987.0
2005-07-27 16:50:00,1.56317,1.56321,1.56249,1.56277,1683699997.0
2005-07-27 16:55:00,1.56284,1.56313,1.56247,1.56281,1590500002.0
2005-07-27 17:00:00,1.56273,1.56325,1.5627,1.5631,1565600001.0
2005-07-27 17:05:00,1.56313,1.56348,1.56307,1.56324,1284800008.0
2005-07-27 17:10:00,1.56316,1.56339,1.56248,1.56319,1411200008.0
2005-07-27 17:15:00,1.56324,1.56342,1.56302,1.56327,1257200000.0
2005-07-27 17:20:00,1.56328,1.56365,1.56315,1.56355,1291600000.0
2005-07-27 17:25:00,1.5635,1.5635,1.56283,1.56325,1285400000.0
2005-07-27 17:30:00,1.56313,1.5636,1.563,1.56339,1613499998.0
2005-07-27 17:35:00,1.56343,1.56376,1.56316,1.56361,1018900007.0
2005-07-27 17:40:00,1.5636,1.56377,1.5634,1.56375,1492700004.0
2005-07-27 17:45:00,1.56362,1.56389,1.56351,1.56381,1726699996.0
2005-07-27 17:50:00,1.56368,1.56408,1.56351,1.5638,1564100001.0
2005-07-27 17:55:00,1.56394,1.56448,1.56375,1.56414,1060000000.0
2005-07-27 18:00:00,1.56418,1.5646,1.56402,1.5642,7922400013.0
2005-07-27 18:05:00,1.5644,1.5646,1.56406,1.56439,9610500010.0
2005-07-27 18:10:00,1.5646,1.5646,1.56393,1.56393,6366299994.0
2005-07-27 18:15:00,1.5639,1.56427,1.5638,1.56419,7822600020.0
2005-07-27 18:20:00,1.56422,1.5644,1.56375,1.5642,6413900011.0
2005-07-27 18:25:00,1.56406,1.56413,1.56378,1.56382,3148500001.0
2005-07-27 18:30:00,1.56389,1.5642,1.56357,1.5642,6665599992.0
2005-07-27 18:35:00,1.564,1.56422,1.56321,1.56408,8810800012.0
2005-07-27 18:40:00,1.5642,1.5642,1.56375,1.56388,4860600003.0
2005-07-27 18:45:00,1.56371,1.56405,1.56365,1.56396,2995600004.0
2005-07-27 18:50:00,1.56382,1.56413,1.56376,1.56396,6190400012.0
2005-07-27 18:55:00,1.564,1.56407,1.5637,1.56402,6305399998.0
2005-07-27 19:00:00,1.56397,1.56411,1.5638,1.56391,2675800007.0
2005-07-27 19:05:00,1.56391,1.56399,1.56358,1.56366,6429200008.0
2005-07-27 19:10:00,1.56374,1.5641,1.56361,1.56401,4170899999.0
2005-07-27 19:15:00,1.56402,1.56419,1.56361,1.56367,4032200014.0
2005-07-27 19:20:00,1.56375,1.56392,1.56318,1.56386,3980800011.0
2005-07-27 19:25:00,1.5639,1.56411,1.56363,1.56378,4095800016.0
2005-07-27 19:30:00,1.564,1.5642,1.56374,1.56399,5842900020.0
2005-07-27 19:35:00,1.56381,1.5642,1.56363,1.56384,3992500014.0
2005-07-27 19:40:00,1.56376,1.56396,1.56349,1.56359,3123200012.0
2005-07-27 19:45:00,1.56373,1.56379,1.56339,1.56353,3097700020.0
2005-07-27 19:50:00,1.56355,1.56404,1.56326,1.56326,1903500003.0
2005-07-27 19:55:00,1.56345,1.5635,1.56253,1.56335,5992000006.0
2005-07-27 20:00:00,1.56337,1.56364,1.56323,1.56351,2225800009.0
2005-07-27 20:05:00,1.56341,1.56362,1.56326,1.56331,3056199996.0
2005-07-27 20:10:00,1.56327,1.56357,1.56318,1.56345,3648500005.0
2005-07-27 20:15:00,1.5635,1.56372,1.56328,1.5636,4598000005.0
2005-07-27 20:20:00,1.5635,1.5636,1.56294,1.563,3710800005.0
2005-07-27 20:25:00,1.5631,1.5633,1.56289,1.56296,5308700008.0
2005-07-27 20:30:00,1.5631,1.5633,1.56236,1.56236,2487099982.0
2005-07-27 20:35:00,1.5625,1.56288,1.56238,1.56272,5022900017.0
2005-07-27 20:40:00,1.56288,1.56289,1.56244,1.56253,4369900004.0
2005-07-27 20:45:00,1.56268,1.56314,1.56266,1.56285,4442400015.0
2005-07-27 20:50:00,1.56283,1.56295,1.56256,1.56287,6577300023.0
2005-07-27 20:55:00,1.56288,1.5631,1.5627,1.5627,4983199993.0
2005-07-27 21:00:00,1.5627,1.5629,1.56249,1.5625,5802899985.0
2005-07-27 21:05:00,1.5623,1.56266,1.56211,1.56247,2541399993.0
2005-07-27 21:10:00,1.56257,1.56274,1.56207,1.56265,3495500000.0
2005-07-27 21:15:00,1.56219,1.56276,1.56196,1.56245,3802000007.0
2005-07-27 21:20:00,1.5629,1.5629,1.56196,1.56236,5372500001.0
2005-07-27 21:25:00,1.56257,1.56265,1.56209,1.56242,3430300011.0
2005-07-27 21:30:00,1.56223,1.5627,1.56217,1.5625,2579100011.0
2005-07-27 21:35:00,1.5624,1.56255,1.56206,1.56208,2175900003.0
2005-07-27 21:40:00,1.56228,1.56257,1.56208,1.5625,4513700008.0
2005-07-27 21:45:00,1.56236,1.56258,1.5622,1.56248,4334100005.0
2005-07-27 21:50:00,1.56235,1.56264,1.56228,1.56244,3537200013.0
2005-07-27 21:55:00,1.56218,1.56263,1.56194,1.56259,3411799997.0
2005-07-27 22:00:00,1.5625,1.56264,1.56198,1.56247,3779100002.0
2005-07-27 22:05:00,1.56252,1.56257,1.56188,1.56242,2019500019.0
2005-07-27 22:10:00,1.56245,1.56245,1.56197,1.56231,1981400002.0
2005-07-27 22:15:00,1.56237,1.56252,1.56218,1.5625,1436900002.0
2005-07-27 22:20:00,1.56228,1.56264,1.56224,1.56243,1722899995.0
2005-07-27 22:25:00,1.56237,1.5625,1.56215,1.5625,3325300002.0
2005-07-27 22:30:00,1.56245,1.56255,1.56214,1.5625,2072600015.0
2005-07-27 22:35:00,1.56253,1.56253,1.56218,1.56231,2361700006.0
2005-07-27 22:40:00,1.56223,1.56268,1.56216,1.56258,3775000004.0
2005-07-27 22:45:00,1.56241,1.56257,1.56179,1.56235,1843799994.0
2005-07-27 22:50:00,1.562,1.56253,1.56164,1.56242,2168500010.0
2005-07-27 22:55:00,1.56248,1.56261,1.56181,1.56207,1806900009.0
2005-07-27 23:00:00,1.56222,1.56259,1.56151,1.5624,1580300008.0
2005-07-27 23:05:00,1.56237,1.56266,1.56206,1.56252,1551199999.0
2005-07-27 23:10:00,1.56215,1.56272,1.56205,1.56233,1698400008.0
2005-07-27 23:15:00,1.56242,1.56256,1.56204,1.56204,2154200012.0
2005-07-27 23:20:00,1.56247,1.56265,1.56205,1.56232,1313600001.0
2005-07-27 23:25:00,1.56265,1.56265,1.56206,1.5624,1173300003.0
2005-07-27 23:30:00,1.56244,1.56252,1.56173,1.56225,1517500000.0
2005-07-27 23:35:00,1.56202,1.56277,1.56187,1.56244,1491400013.0
2005-07-27 23:40:00,1.5622,1.56249,1.5617,1.56234,1772700000.0
2005-07-27 23:45:00,1.5623,1.56257,1.56211,1.56232,712899999.0
2005-07-27 23:50:00,1.56235,1.56254,1.56189,1.56238,990500001.0
2005-07-27 23:55:00,1.56238,1.56251,1.56222,1.56243,629000000.0
2005-07-28 00:00:00,1.56248,1.56271,1.5623,1.5626,1424900002.0
2005-07-28 00:05:00,1.5626,1.56271,1.56235,1.56249,1193199993.0
2005-07-28 00:10:00,1.56262,1.56284,1.56241,1.5627,878600001.0
2005-07-28 00:15:00,1.56279,1.56279,1.5624,1.5626,1011300002.0
2005-07-28 00:20:00,1.56257,1.56294,1.56238,1.56263,1424900013.0
2005-07-28 00:25:00,1.56233,1.56285,1.56219,1.56221,1220400006.0
2005-07-28 00:30:00,1.56287,1.56289,1.56217,1.56238,1317300006.0
2005-07-28 00:35:00,1.56244,1.56258,1.56201,1.56244,927600001.0
2005-07-28 00:40:00,1.56225,1.56274,1.56199,1.56234,1395599997.0
2005-07-28 00:45:00,1.56233,1.56257,1.56189,1.5625,1109000003.0
2005-07-28 00:50:00,1.56251,1.56286,1.56203,1.56274,1268199994.0
2005-07-28 00:55:00,1.5629,1.56296,1.56206,1.56279,1669800006.0
2005-07-28 01:00:00,1.56265,1.56289,1.56227,1.56258,951499999.0
2005-07-28 01:05:00,1.56279,1.56345,1.56258,1.5632,936100002.0
2005-07-28 01:10:00,1.56307,1.56368,1.56246,1.56343,1315899992.0
2005-07-28 01:15:00,1.56341,1.56348,1.56268,1.563,1568700008.0
2005-07-28 01:20:00,1.56312,1.56331,1.56285,1.56317,1123800006.0
2005-07-28 01:25:00,1.56281,1.56325,1.56281,1.563,1079100007.0
2005-07-28 01:30:00,1.56316,1.56346,1.56288,1.5632,1222600012.0
2005-07-28 01:35:00,1.56299,1.56348,1.56276,1.56321,1487700017.0
2005-07-28 01:40:00,1.5634,1.56349,1.56292,1.5631,1386700000.0
2005-07-28 01:45:00,1.56313,1.56357,1.56294,1.56348,1208999996.0
2005-07-28 01:50:00,1.56307,1.56366,1.563,1.56319,1416800003.0
2005-07-28 01:55:00,1.56338,1.56357,1.56316,1.56344,1144600007.0
2005-07-28 02:00:00,1.56344,1.5641,1.56321,1.564,1576400002.0
2005-07-28 02:05:00,1.56365,1.5638,1.56333,1.56365,1279800014.0
2005-07-28 02:10:00,1.56298,1.56377,1.56282,1.56365,1275700000.0
2005-07-28 02:15:00,1.56348,1.56381,1.56312,1.56368,1049700007.0
2005-07-28 02:20:00,1.56368,1.56386,1.56344,1.56358,1300400000.0
2005-07-28 02:25:00,1.5636,1.56375,1.56313,1.56357,1262500005.0
2005-07-28 02:30:00,1.56301,1.56366,1.56288,1.56353,1068000002.0
2005-07-28 02:35:00,1.5637,1.56383,1.56346,1.56362,1154100005.0
2005-07-28 02:40:00,1.56355,1.5641,1.56289,1.56402,1012700005.0
2005-07-28 02:45:00,1.56402,1.56425,1.56375,1.56406,1614300012.0
2005-07-28 02:50:00,1.56403,1.56403,1.56342,1.5635,1087200006.0
2005-07-28 02:55:00,1.56346,1.56366,1.56331,1.5635,1539500003.0
2005-07-28 03:00:00,1.56351,1.56365,1.56315,1.56337,1381500003.0
2005-07-28 03:05:00,1.56349,1.56381,1.56341,1.56362,1306900001.0
2005-07-28 03:10:00,1.56361,1.56377,1.56337,1.56349,1236500005.0
2005-07-28 03:15:00,1.56344,1.56375,1.56334,1.56366,1235400005.0
2005-07-28 03:20:00,1.56368,1.56375,1.56352,1.56359,1152299999.0
2005-07-28 03:25:00,1.5635,1.56358,1.56323,1.56351,585599995.0
2005-07-28 03:30:00,1.56305,1.56363,1.56276,1.56333,1465499992.0
2005-07-28 03:35:00,1.56353,1.56371,1.56298,1.56369,866700007.0
2005-07-28 03:40:00,1.56347,1.56371,1.56285,1.56357,1462200009.0
2005-07-28 03:45:00,1.56365,1.56372,1.56315,1.56353,1170199999.0
2005-07-28 03:50:00,1.56362,1.56377,1.56314,1.56375,982700002.0
2005-07-28 03:55:00,1.56346,1.56378,1.56346,1.5637,1026400012.0
2005-07-28 04:00:00,1.56318,1.56378,1.563,1.56324,1523000001.0
2005-07-28 04:05:00,1.56295,1.56334,1.56277,1.56322,1515800013.0
2005-07-28 04:10:00,1.56276,1.56325,1.56255,1.5631,1179200008.0
2005-07-28 04:15:00,1.56273,1.56335,1.56254,1.5631,1277499993.0
2005-07-28 04:20:00,1.56323,1.56344,1.56302,1.5634,1447699990.0
2005-07-28 04:25:00,1.56342,1.56347,1.56306,1.56325,1344800006.0
2005-07-28 04:30:00,1.56304,1.56339,1.56304,1.5632,729800002.0
2005-07-28 04:35:00,1.56315,1.56334,1.56274,1.56303,1415999990.0
2005-07-28 04:40:00,1.56317,1.56332,1.56297,1.56308,1334500008.0
2005-07-28 04:45:00,1.56301,1.56325,1.56271,1.5628,1277599994.0
2005-07-28 04:50:00,1.56288,1.56304,1.56241,1.56297,1052400006.0
2005-07-28 04:55:00,1.56266,1.56295,1.56227,1.5629,1351800008.0
2005-07-28 05:00:00,1.56235,1.56296,1.56219,1.56263,1300899992.0
2005-07-28 05:05:00,1.56277,1.56326,1.56266,1.56318,1101200007.0
2005-07-28 05:10:00,1.56299,1.56322,1.56239,1.563,1516399990.0
2005-07-28 05:15:00,1.56295,1.56329,1.56258,1.56318,964099997.0
2005-07-28 05:20:00,1.56318,1.56322,1.56251,1.56299,1163000006.0
2005-07-28 05:25:00,1.56312,1.56356,1.56299,1.56335,998800004.0
2005-07-28 05:30:00,1.5632,1.5633,1.5627,1.56326,1386299999.0
2005-07-28 05:35:00,1.5631,1.56333,1.5626,1.56307,1160600005.0
2005-07-28 05:40:00,1.56306,1.56331,1.56293,1.56303,666099998.0
2005-07-28 05:45:00,1.56308,1.56327,1.56245,1.56302,1938300003.0
2005-07-28 05:50:00,1.56311,1.56331,1.56251,1.56268,1432700006.0
2005-07-28 05:55:00,1.56308,1.56325,1.56241,1.5631,1588199999.0
2005-07-28 06:00:00,1.5628,1.56327,1.56263,1.56315,1469400008.0
2005-07-28 06:05:00,1.56316,1.56332,1.56257,1.56315,1578300000.0
2005-07-28 06:10:00,1.5627,1.56313,1.5624,1.56293,1438100001.0
2005-07-28 06:15:00,1.56305,1.56315,1.56276,1.56288,958100007.0
2005-07-28 06:20:00,1.5629,1.56315,1.5625,1.56312,1037500004.0
2005-07-28 06:25:00,1.56312,1.56325,1.56268,1.56301,1371600001.0
2005-07-28 06:30:00,1.56294,1.56323,1.56294,1.56315,750899998.0
2005-07-28 06:35:00,1.56308,1.56328,1.56262,1.56303,1117500002.0
2005-07-28 06:40:00,1.56304,1.56325,1.5627,1.56311,1493999994.0
2005-07-28 06:45:00,1.56309,1.56336,1.56283,1.56297,894700004.0
2005-07-28 06:50:00,1.56276,1.56331,1.56267,1.56316,1348200013.0
2005-07-28 06:55:00,1.56278,1.56329,1.56269,1.56322,1790400002.0
2005-07-28 07:00:00,1.56321,1.56339,1.56282,1.56335,1649400011.0
2005-07-28 07:05:00,1.56312,1.5632,1.56239,1.56304,1577500006.0
2005-07-28 07:10:00,1.56306,1.5634,1.56262,1.56309,1790300019.0
2005-07-28 07:15:00,1.56316,1.56346,1.56266,1.56317,1298400001.0
2005-07-28 07:20:00,1.56315,1.56368,1.56305,1.56365,1220200003.0
2005-07-28 07:25:00,1.5636,1.56375,1.56344,1.56358,1535499996.0
2005-07-28 07:30:00,1.5635,1.56365,1.56307,1.5636,1211999989.0
2005-07-28 07:35:00,1.56316,1.56369,1.56316,1.56337,945999998.0
2005-07-28 07:40:00,1.56337,1.56358,1.56293,1.5631,1621599997.0
2005-07-28 07:45:00,1.56338,1.56355,1.56284,1.5634,1066700006.0
2005-07-28 07:50:00,1.5634,1.56359,1.56305,1.56351,940900006.0
2005-07-28 07:55:00,1.56305,1.56358,1.56305,1.56324,1105300007.0
2005-07-28 08:00:00,1.56335,1.56352,1.56321,1.56332,1030700010.0
2005-07-28 08:05:00,1.56345,1.56385,1.56322,1.56385,1441100004.0
2005-07-28 08:10:00,1.56368,1.56412,1.56358,1.56367,1278600003.0
2005-07-28 08:15:00,1.56372,1.56399,1.5636,1.56387,926399994.0
2005-07-28 08:20:00,1.56384,1.56393,1.56347,1.5637,922599997.0
2005-07-28 08:25:00,1.56376,1.56383,1.56302,1.56361,1430100002.0
2005-07-28 08:30:00,1.56368,1.56381,1.56353,1.56378,1297200011.0
2005-07-28 08:35:00,1.56375,1.56392,1.5636,1.56371,813700005.0
2005-07-28 08:40:00,1.56362,1.56433,1.56357,1.5642,1314600012.0
2005-07-28 08:45:00,1.56427,1.56434,1.56388,1.5641,1119500002.0
2005-07-28 08:50:00,1.56406,1.56419,1.56362,1.56379,1152400013.0
2005-07-28 08:55:00,1.56377,1.56407,1.56359,1.56407,739499997.0
2005-07-28 09:00:00,1.56407,1.56413,1.56335,1.56396,1050199993.0
2005-07-28 09:05:00,1.56393,1.56443,1.56373,1.56423,1149599997.0
2005-07-28 09:10:00,1.5643,1.56434,1.56397,1.56408,1328300009.0
2005-07-28 09:15:00,1.5641,1.56426,1.56388,1.56393,1802400007.0
2005-07-28 09:20:00,1.56411,1.56434,1.56388,1.56414,1263000005.0
2005-07-28 09:25:00,1.56399,1.56431,1.56354,1.56405,1130900003.0
2005-07-28 09:30:00,1.56425,1.56425,1.56402,1.56417,883500004.0
2005-07-28 09:35:00,1.56421,1.56491,1.56412,1.56438,1286800001.0
2005-07-28 09:40:00,1.56436,1.56462,1.56401,1.56401,946599994.0
2005-07-28 09:45:00,1.56414,1.56453,1.56414,1.56432,1151399996.0
2005-07-28 09:50:00,1.56431,1.56457,1.56412,1.5644,1496999995.0
2005-07-28 09:55:00,1.5644,1.5647,1.56411,1.56461,1270400007.0
2005-07-28 10:00:00,1.56443,1.56471,1.56434,1.56455,1319299995.0
2005-07-28 10:05:00,1.56434,1.56471,1.5643,1.56434,1812400007.0
2005-07-28 10:10:00,1.56441,1.56497,1.56421,1.56491,1173800006.0
2005-07-28 10:15:00,1.56492,1.56519,1.5647,1.56477,1343799999.0
2005-07-28 10:20:00,1.56468,1.56484,1.56445,1.56473,922199997.0
2005-07-28 10:25:00,1.56472,1.56486,1.56452,1.56467,1482699997.0
2005-07-28 10:30:00,1.56463,1.56485,1.56427,1.56438,1431300013.0
2005-07-28 10:35:00,1.56444,1.56451,1.56407,1.56435,1137100003.0
2005-07-28 10:40:00,1.56404,1.56428,1.56373,1.5641,1394400003.0
2005-07-28 10:45:00,1.56415,1.56425,1.56386,1.56408,1422400000.0
2005-07-28 10:50:00,1.56409,1.56412,1.56357,1.56396,1432499996.0
2005-07-28 10:55:00,1.56381,1.56407,1.5637,1.56371,1306299998.0
2005-07-28 11:00:00,1.56393,1.56415,1.56374,1.56392,1567700002.0
2005-07-28 11:05:00,1.56388,1.56405,1.56372,1.56405,1311599997.0
2005-07-28 11:10:00,1.56389,1.56412,1.56378,1.56402,1464500002.0
2005-07-28 11:15:00,1.564,1.56418,1.56386,1.56407,1087100009.0
2005-07-28 11:20:00,1.56408,1.56425,1.56387,1.56401,1558099994.0
2005-07-28 11:25:00,1.5642,1.56425,1.56342,1.56396,1975900008.0
2005-07-28 11:30:00,1.56408,1.56415,1.56376,1.56399,1746199991.0
2005-07-28 11:35:00,1.56392,1.56405,1.56374,1.5639,1477199992.0
2005-07-28 11:40:00,1.56386,1.56405,1.56332,1.56385,1447000007.0
2005-07-28 11:45:00,1.56392,1.56425,1.56378,1.56393,1271800001.0
2005-07-28 11:50:00,1.56404,1.56419,1.56329,1.5634,1681999994.0
2005-07-28 11:55:00,1.56344,1.56373,1.56329,1.56362,1325500001.0
2005-07-28 12:00:00,1.56357,1.56381,1.56338,1.56361,1710900001.0
2005-07-28 12:05:00,1.56366,1.56373,1.5632,1.56338,1200399997.0
2005-07-28 12:10:00,1.56351,1.56357,1.56308,1.5632,1239800006.0
2005-07-28 12:15:00,1.56325,1.56335,1.56304,1.56318,1112600003.0
2005-07-28 12:20:00,1.56323,1.56342,1.56308,1.56335,1050800003.0
2005-07-28 12:25:00,1.56332,1.56349,1.56306,1.56336,1546700009.0
2005-07-28 12:30:00,1.56326,1.5637,1.56318,1.56353,1022699995.0
2005-07-28 12:35:00,1.56348,1.56374,1.56339,1.56357,1126999993.0
2005-07-28 12:40:00,1.56349,1.56363,1.56331,1.56359,1291999999.0
2005-07-28 12:45:00,1.56344,1.56364,1.56328,1.56337,1200099996.0
2005-07-28 12:50:00,1.56328,1.56353,1.56301,1.56325,1413000004.0
2005-07-28 12:55:00,1.56332,1.56339,1.56304,1.5633,1507100006.0
2005-07-28 13:00:00,1.56324,1.56355,1.5631,1.56325,1414600005.0
2005-07-28 13:05:00,1.56328,1.56357,1.56319,1.56327,1207200003.0
2005-07-28 13:10:00,1.56335,1.56347,1.56306,1.56316,1217799995.0
2005-07-28 13:15:00,1.56318,1.56347,1.56301,1.56327,940900008.0
2005-07-28 13:20:00,1.56333,1.56334,1.56304,1.56321,1611000007.0
2005-07-28 13:25:00,1.56312,1.56342,1.56288,1.5633,1394000006.0
2005-07-28 13:30:00,1.5633,1.56348,1.56292,1.56315,1518900003.0
2005-07-28 13:35:00,1.56321,1.56333,1.56303,1.56324,1543100009.0
2005-07-28 13:40:00,1.56317,1.56339,1.56278,1.56294,1559099997.0
2005-07-28 13:45:00,1.56278,1.56305,1.56269,1.56287,1619600011.0
2005-07-28 13:50:00,1.56291,1.563,1.56257,1.5628,1632700005.0
2005-07-28 13:55:00,1.56285,1.56292,1.56222,1.56245,1462400005.0
2005-07-28 14:00:00,1.56233,1.56264,1.56213,1.56257,1369199998.0
2005-07-28 14:05:00,1.56264,1.56272,1.56231,1.56246,1553600005.0
2005-07-28 14:10:00,1.56245,1.56286,1.56222,1.56222,1271600011.0
2005-07-28 14:15:00,1.56225,1.56247,1.56205,1.5623,1903600006.0
2005-07-28 14:20:00,1.56214,1.56238,1.56162,1.56166,1541900011.0
2005-07-28 14:25:00,1.56179,1.56214,1.56147,1.56179,1296800004.0
2005-07-28 14:30:00,1.56196,1.56209,1.56172,1.56174,1370999992.0
2005-07-28 14:35:00,1.56198,1.56198,1.56159,1.5618,1434000006.0
2005-07-28 14:40:00,1.56189,1.562,1.56167,1.56187,1823599985.0
2005-07-28 14:45:00,1.56195,1.5622,1.56182,1.56185,1095000006.0
2005-07-28 14:50:00,1.56189,1.56218,1.5615,1.56203,1347799999.0
2005-07-28 14:55:00,1.5618,1.56197,1.5617,1.56185,987800010.0
2005-07-28 15:00:00,1.56183,1.56204,1.5615,1.56166,1843899995.0
2005-07-28 15:05:00,1.56157,1.56211,1.56141,1.56161,1258500002.0
2005-07-28 15:10:00,1.56166,1.56184,1.56145,1.56153,1112000004.0
2005-07-28 15:15:00,1.56137,1.5618,1.56124,1.56129,1451800003.0
2005-07-28 15:20:00,1.56119,1.56146,1.56083,1.56105,1432800001.0
2005-07-28 15:25:00,1.56113,1.56161,1.56097,1.56129,1387700008.0
2005-07-28 15:30:00,1.56135,1.5618,1.56133,1.56161,1237300001.0
2005-07-28 15:35:00,1.56174,1.56184,1.56142,1.56179,1268900005.0
2005-07-28 15:40:00,1.56167,1.56205,1.56167,1.56196,931700002.0
2005-07-28 15:45:00,1.5618,1.56193,1.56156,1.56187,1507800004.0
2005-07-28 15:50:00,1.5618,1.56208,1.56158,1.56177,1314600003.0
2005-07-28 15:55:00,1.56177,1.56195,1.56139,1.56168,1218099998.0
2005-07-28 16:00:00,1.56166,1.56198,1.56152,1.56167,1913100004.0
2005-07-28 16:05:00,1.56173,1.56209,1.56152,1.56185,1335100002.0
2005-07-28 16:10:00,1.56199,1.56206,1.56157,1.56195,1332500003.0
2005-07-28 16:15:00,1.56158,1.56202,1.56158,1.56164,1525500003.0
2005-07-28 16:20:00,1.56172,1.56178,1.56145,1.56163,1084199998.0
2005-07-28 16:25:00,1.56164,1.56196,1.56155,1.5618,1558000001.0
2005-07-28 16:30:00,1.56133,1.56164,1.56085,1.56102,1261400005.0
2005-07-28 16:35:00,1.56099,1.56123,1.56084,1.56103,1402600009.0
2005-07-28 16:40:00,1.56112,1.56132,1.5607,1.56097,1140499996.0
2005-07-28 16:45:00,1.56089,1.56102,1.56051,1.56066,1167800002.0
2005-07-28 16:50:00,1.56056,1.56072,1.56032,1.56048,1378600003.0
2005-07-28 16:55:00,1.56062,1.56076,1.56041,1.5607,1213399999.0
2005-07-28 17:00:00,1.56055,1.56148,1.56052,1.56112,1237500009.0
2005-07-28 17:05:00,1.56133,1.56179,1.56129,1.56151,1411100008.0
2005-07-28 17:10:00,1.56156,1.56174,1.56124,1.56157,1380300000.0
2005-07-28 17:15:00,1.56157,1.56168,1.56117,1.56117,1328100017.0
2005-07-28 17:20:00,1.56133,1.56177,1.56117,1.56151,1898000008.0
2005-07-28 17:25:00,1.56163,1.56238,1.56159,1.56195,1329900004.0
2005-07-28 17:30:00,1.5617,1.56185,1.56133,1.56147,1086500002.0
2005-07-28 17:35:00,1.56152,1.56172,1.56081,1.56084,1127199997.0
2005-07-28 17:40:00,1.56038,1.56117,1.56038,1.56108,1659700001.0
2005-07-28 17:45:00,1.56097,1.56122,1.56073,1.56099,978200002.0
2005-07-28 17:50:00,1.56112,1.56117,1.56082,1.56097,1591100000.0
2005-07-28 17:55:00,1.56086,1.56119,1.56082,1.56097,856399997.0
2005-07-28 18:00:00,1.56104,1.56113,1.5604,1.5604,5601200000.0
2005-07-28 18:05:00,1.5604,1.56042,1.56008,1.56008,9254000000.0
2005-07-28 18:10:00,1.5602,1.5604,1.55984,1.5602,7792999998.0
2005-07-28 18:15:00,1.56004,1.56051,1.55991,1.55995,7826400008.0
2005-07-28 18:20:00,1.5602,1.5602,1.5598,1.5602,5063099993.0
2005-07-28 18:25:00,1.5602,1.56117,1.56,1.56042,7167400001.0
2005-07-28 18:30:00,1.56023,1.5604,1.56008,1.5604,6923400009.0
2005-07-28 18:35:00,1.56027,1.5604,1.55967,1.55976,7822499996.0
2005-07-28 18:40:00,1.56,1.56007,1.55954,1.5597,4803400035.0
2005-07-28 18:45:00,1.5597,1.55988,1.55948,1.55965,2617900004.0
2005-07-28 18:50:00,1.55962,1.55991,1.55943,1.55969,5198600008.0
2005-07-28 18:55:00,1.55977,1.56,1.55958,1.55985,6254900009.0
2005-07-28 19:00:00,1.55986,1.56025,1.55984,1.5602,2401600006.0
2005-07-28 19:05:00,1.56016,1.56045,1.55994,1.56026,6269700000.0
2005-07-28 19:10:00,1.56017,1.56077,1.56017,1.56056,4142700007.0
2005-07-28 19:15:00,1.56055,1.56063,1.5599,1.5602,4213300015.0
2005-07-28 19:20:00,1.56021,1.56045,1.56005,1.56042,3846800001.0
2005-07-28 19:25:00,1.56026,1.56046,1.56,1.56,4263500006.0
2005-07-28 19:30:00,1.5604,1.56043,1.56006,1.5602,6103200005.0
2005-07-28 19:35:00,1.5601,1.56059,1.55986,1.56014,3707200011.0
2005-07-28 19:40:00,1.56025,1.56077,1.56017,1.5605,2932699988.0
2005-07-28 19:45:00,1.56062,1.56062,1.56012,1.56049,2766799993.0
2005-07-28 19:50:00,1.56048,1.56072,1.56033,1.56047,1883800000.0
2005-07-28 19:55:00,1.56053,1.56065,1.55995,1.56024,6244300003.0
2005-07-28 20:00:00,1.56026,1.56051,1.55996,1.56014,2399200009.0
2005-07-28 20:05:00,1.56014,1.5604,1.56,1.56018,2548400016.0
2005-07-28 20:10:00,1.56022,1.56038,1.56006,1.56011,3848600006.0
2005-07-28 20:15:00,1.5602,1.56028,1.55993,1.5602,4890800007.0
2005-07-28 20:20:00,1.56,1.5602,1.55959,1.5599,3849200008.0
2005-07-28 20:25:00,1.5599,1.56013,1.55973,1.55978,4988700000.0
2005-07-28 20:30:00,1.56,1.5602,1.55966,1.55985,5727999980.0
2005-07-28 20:35:00,1.55985,1.55998,1.55951,1.55966,5232800009.0
2005-07-28 20:40:00,1.55959,1.55991,1.55908,1.5594,4357700019.0
2005-07-28 20:45:00,1.55969,1.55996,1.55858,1.55955,4190400018.0
2005-07-28 20:50:00,1.55959,1.55984,1.5594,1.55984,6039000018.0
2005-07-28 20:55:00,1.5599,1.5604,1.5595,1.56,5370100013.0
2005-07-28 21:00:00,1.56,1.5604,1.55951,1.55951,5269400021.0
2005-07-28 21:05:00,1.55953,1.55997,1.55912,1.55941,2807600010.0
2005-07-28 21:10:00,1.55967,1.55993,1.55935,1.55945,3543600019.0
2005-07-28 21:15:00,1.55986,1.56002,1.55948,1.55959,4296200008.0
2005-07-28 21:20:00,1.56,1.56,1.55942,1.55986,5599800000.0
2005-07-28 21:25:00,1.55959,1.56,1.55933,1.55978,3486300016.0
2005-07-28 21:30:00,1.55942,1.55998,1.55925,1.5599,4511699982.0
2005-07-28 21:35:00,1.55965,1.55998,1.5592,1.55993,2198599994.0
2005-07-28 21:40:00,1.55987,1.55988,1.55909,1.5594,4073299997.0
2005-07-28 21:45:00,1.55929,1.55982,1.55878,1.55976,5091700024.0
2005-07-28 21:50:00,1.55935,1.55985,1.55879,1.5598,2907199986.0
2005-07-28 21:55:00,1.55977,1.55995,1.55948,1.55979,3619700003.0
2005-07-28 22:00:00,1.55989,1.55997,1.55962,1.55987,3141800004.0
2005-07-28 22:05:00,1.55994,1.55998,1.55951,1.55968,1821600001.0
2005-07-28 22:10:00,1.55983,1.55994,1.55897,1.55945,1889300003.0
2005-07-28 22:15:00,1.55925,1.55977,1.55882,1.55961,1452400007.0
2005-07-28 22:20:00,1.5596,1.55987,1.55938,1.55938,2058900012.0
2005-07-28 22:25:00,1.55956,1.55972,1.55908,1.5597,3428700013.0
2005-07-28 22:30:00,1.55965,1.55985,1.55934,1.5597,1763100015.0
2005-07-28 22:35:00,1.55971,1.55981,1.55892,1.55946,2236299998.0
2005-07-28 22:40:00,1.55892,1.55985,1.55875,1.55938,3827800013.0
2005-07-28 22:45:00,1.55965,1.55975,1.55935,1.5595,1609399993.0
2005-07-28 22:50:00,1.55973,1.55978,1.55926,1.55949,1678899993.0
2005-07-28 22:55:00,1.55938,1.55974,1.55915,1.5595,2236599998.0
2005-07-28 23:00:00,1.55957,1.55993,1.5591,1.55962,1746500000.0
2005-07-28 23:05:00,1.5596,1.55994,1.55932,1.55955,1809300002.0
2005-07-28 23:10:00,1.55972,1.55983,1.55915,1.55969,1667000002.0
2005-07-28 23:15:00,1.55931,1.55975,1.5592,1.55946,1914399995.0
2005-07-28 23:20:00,1.55928,1.55969,1.55914,1.55945,2057400003.0
2005-07-28 23:25:00,1.5594,1.55988,1.55924,1.55937,1440300008.0
2005-07-28 23:30:00,1.5597,1.5597,1.55886,1.55964,1421700004.0
2005-07-28 23:35:00,1.5597,1.55971,1.55919,1.55948,1129700008.0
2005-07-28 23:40:00,1.55975,1.55975,1.55941,1.55965,1124699999.0
2005-07-28 23:45:00,1.5593,1.55943,1.55902,1.55902,446200000.0
2005-07-28 23:50:00,1.5591,1.55935,1.55899,1.5592,930500007.0
2005-07-28 23:55:00,1.5593,1.55945,1.55909,1.55938,856600002.0
2005-07-29 00:00:00,1.5592,1.5594,1.55891,1.5592,1011300014.0
2005-07-29 00:05:00,1.55931,1.55943,1.55887,1.55917,829999999.0
2005-07-29 00:10:00,1.55915,1.55921,1.55862,1.5587,795499995.0
2005-07-29 00:15:00,1.55846,1.55897,1.55844,1.55888,1068100005.0
2005-07-29 00:20:00,1.55897,1.55911,1.55879,1.55879,1109900005.0
2005-07-29 00:25:00,1.55889,1.55893,1.55849,1.5587,868699992.0
2005-07-29 00:30:00,1.55865,1.55878,1.55851,1.55858,1134100008.0
2005-07-29 00:35:00,1.55869,1.55884,1.55822,1.5586,1172700000.0
2005-07-29 00:40:00,1.55835,1.55877,1.55806,1.55836,1315800011.0
2005-07-29 00:45:00,1.55853,1.55875,1.55847,1.55856,1099200001.0
2005-07-29 00:50:00,1.5587,1.55882,1.55847,1.55871,1112600008.0
2005-07-29 00:55:00,1.5587,1.55877,1.55822,1.55872,1521800004.0
2005-07-29 01:00:00,1.55864,1.55886,1.55851,1.55871,1236800005.0
2005-07-29 01:05:00,1.55865,1.55897,1.5584,1.55869,1133099993.0
2005-07-29 01:10:00,1.55887,1.55891,1.55832,1.55859,1355700007.0
2005-07-29 01:15:00,1.55876,1.55887,1.55822,1.55879,1513399994.0
2005-07-29 01:20:00,1.55867,1.55915,1.55844,1.55901,1399800008.0
2005-07-29 01:25:00,1.55893,1.5591,1.55849,1.55875,1316800000.0
2005-07-29 01:30:00,1.559,1.55904,1.5586,1.55886,1203099996.0
2005-07-29 01:35:00,1.55852,1.559,1.55834,1.55868,1631500002.0
2005-07-29 01:40:00,1.55892,1.55892,1.55844,1.55865,1310400010.0
2005-07-29 01:45:00,1.55893,1.55908,1.55847,1.55888,1283500006.0
2005-07-29 01:50:00,1.55894,1.55908,1.55874,1.55887,1225799996.0
2005-07-29 01:55:00,1.5589,1.55909,1.55857,1.55905,941899997.0
2005-07-29 02:00:00,1.55905,1.55915,1.55858,1.55906,1345900001.0
2005-07-29 02:05:00,1.55899,1.55918,1.55881,1.5591,1326499995.0
2005-07-29 02:10:00,1.559,1.55924,1.55864,1.55924,1018100016.0
2005-07-29 02:15:00,1.5591,1.55929,1.5589,1.5591,880899999.0
2005-07-29 02:20:00,1.55929,1.55951,1.55917,1.55948,1739200004.0
2005-07-29 02:25:00,1.5594,1.55945,1.55886,1.55907,1236199998.0
2005-07-29 02:30:00,1.55857,1.55918,1.55853,1.5591,1345300006.0
2005-07-29 02:35:00,1.55911,1.55916,1.55827,1.5589,995700006.0
2005-07-29 02:40:00,1.55904,1.55907,1.55846,1.55868,742400001.0
2005-07-29 02:45:00,1.55851,1.55891,1.55845,1.55873,1315800001.0
2005-07-29 02:50:00,1.55849,1.55891,1.55832,1.55889,1408100006.0
2005-07-29 02:55:00,1.55867,1.55911,1.55865,1.55903,1209400003.0
2005-07-29 03:00:00,1.55885,1.55909,1.55847,1.55901,1494800010.0
2005-07-29 03:05:00,1.5591,1.55914,1.55873,1.55893,1160600005.0
2005-07-29 03:10:00,1.55871,1.55888,1.55826,1.55885,1152300000.0
2005-07-29 03:15:00,1.55874,1.55909,1.55837,1.5587,1101300005.0
2005-07-29 03:20:00,1.55855,1.55902,1.55845,1.55902,1572299999.0
2005-07-29 03:25:00,1.55897,1.55912,1.55877,1.55891,1142700002.0
2005-07-29 03:30:00,1.55898,1.55922,1.55853,1.55912,1359400003.0
2005-07-29 03:35:00,1.559,1.55919,1.55852,1.55912,576000008.0
2005-07-29 03:40:00,1.55918,1.55921,1.55885,1.55913,1616699994.0
2005-07-29 03:45:00,1.55907,1.55914,1.55831,1.55889,1488800006.0
2005-07-29 03:50:00,1.55833,1.559,1.55829,1.55894,1414900008.0
2005-07-29 03:55:00,1.5586,1.55907,1.55828,1.55894,1433000006.0
2005-07-29 04:00:00,1.55888,1.55897,1.55832,1.55895,974199995.0
2005-07-29 04:05:00,1.5589,1.55897,1.55859,1.55879,1312900007.0
2005-07-29 04:10:00,1.55882,1.559,1.55843,1.55887,990900002.0
2005-07-29 04:15:00,1.55898,1.55903,1.55874,1.55887,1004500007.0
2005-07-29 04:20:00,1.55867,1.55902,1.55815,1.5584,1983600010.0
2005-07-29 04:25:00,1.55891,1.55903,1.55835,1.55863,1261200008.0
2005-07-29 04:30:00,1.55886,1.559,1.55838,1.55875,1514700011.0
2005-07-29 04:35:00,1.55871,1.55907,1.55862,1.55881,1213400003.0
2005-07-29 04:40:00,1.55892,1.55904,1.5587,1.55876,1573199992.0
2005-07-29 04:45:00,1.55886,1.55899,1.55833,1.5588,1279300006.0
2005-07-29 04:50:00,1.55886,1.55897,1.55864,1.55889,1097099996.0
2005-07-29 04:55:00,1.55874,1.55922,1.55865,1.55918,1587199993.0
2005-07-29 05:00:00,1.55906,1.55929,1.55854,1.55894,1298100000.0
2005-07-29 05:05:00,1.5591,1.5591,1.55877,1.55892,951700007.0
2005-07-29 05:10:00,1.55892,1.55905,1.55831,1.55844,1393000010.0
2005-07-29 05:15:00,1.55888,1.55903,1.55844,1.55887,1375500001.0
2005-07-29 05:20:00,1.559,1.55909,1.55835,1.55893,1478799997.0
2005-07-29 05:25:00,1.55888,1.55918,1.55871,1.55913,1024199999.0
2005-07-29 05:30:00,1.5591,1.55913,1.55873,1.55895,998800001.0
2005-07-29 05:35:00,1.55891,1.55899,1.55869,1.55888,887100003.0
2005-07-29 05:40:00,1.5589,1.55916,1.55852,1.55897,1234699998.0
2005-07-29 05:45:00,1.55891,1.5592,1.55834,1.55908,1476199997.0
2005-07-29 05:50:00,1.55923,1.55923,1.55884,1.55897,1723899997.0
2005-07-29 05:55:00,1.55885,1.55923,1.55858,1.55879,1215000000.0
2005-07-29 06:00:00,1.55899,1.55927,1.55886,1.55907,1275699999.0
2005-07-29 06:05:00,1.5589,1.55922,1.55874,1.55906,1677299991.0
2005-07-29 06:10:00,1.55895,1.55908,1.55828,1.55888,1289300000.0
2005-07-29 06:15:00,1.55914,1.55923,1.55846,1.559,1303599999.0
2005-07-29 06:20:00,1.55914,1.55922,1.55857,1.5591,1362900011.0
2005-07-29 06:25:00,1.55911,1.55927,1.55892,1.55909,1470400005.0
2005-07-29 06:30:00,1.55899,1.55923,1.55877,1.55917,867500003.0
2005-07-29 06:35:00,1.55908,1.55925,1.55891,1.55913,944700004.0
2005-07-29 06:40:00,1.559,1.55923,1.55827,1.5586,1626900006.0
2005-07-29 06:45:00,1.55899,1.55914,1.55848,1.559,1003099996.0
2005-07-29 06:50:00,1.55905,1.55919,1.55838,1.55858,1190400002.0
2005-07-29 06:55:00,1.55907,1.55915,1.55852,1.55874,1459600013.0
2005-07-29 07:00:00,1.55871,1.55915,1.55856,1.55915,1517600002.0
2005-07-29 07:05:00,1.559,1.55913,1.55841,1.55897,994300004.0
2005-07-29 07:10:00,1.55872,1.55906,1.55834,1.55851,1179500005.0
2005-07-29 07:15:00,1.559,1.55925,1.55845,1.55867,1390400002.0
2005-07-29 07:20:00,1.55903,1.55925,1.55851,1.55904,1342300001.0
2005-07-29 07:25:00,1.55909,1.55927,1.55864,1.55904,1272400003.0
2005-07-29 07:30:00,1.55911,1.55925,1.55854,1.55922,908900006.0
2005-07-29 07:35:00,1.55909,1.55949,1.55902,1.5594,1290399994.0
2005-07-29 07:40:00,1.5587,1.55959,1.55868,1.5594,1638299991.0
2005-07-29 07:45:00,1.55947,1.55952,1.55888,1.55911,1818499999.0
2005-07-29 07:50:00,1.55927,1.55959,1.55901,1.55921,1146100000.0
2005-07-29 07:55:00,1.5594,1.55957,1.55929,1.55946,1060900010.0
2005-07-29 08:00:00,1.55936,1.55955,1.55913,1.55935,1593200008.0
2005-07-29 08:05:00,1.55941,1.55995,1.55903,1.55948,1238300001.0
2005-07-29 08:10:00,1.55917,1.55972,1.55917,1.55961,1303199995.0
2005-07-29 08:15:00,1.55963,1.55985,1.55948,1.55985,754400004.0
2005-07-29 08:20:00,1.55985,1.5601,1.55956,1.55992,1064399998.0
2005-07-29 08:25:00,1.56001,1.5603,1.55995,1.56023,1303100001.0
2005-07-29 08:30:00,1.56017,1.56031,1.55991,1.56001,1046300006.0
2005-07-29 08:35:00,1.5601,1.56017,1.55922,1.55942,1151000001.0
2005-07-29 08:40:00,1.55926,1.55953,1.55925,1.55934,1058099999.0
2005-07-29 08:45:00,1.55924,1.55933,1.55878,1.5591,1052000000.0
2005-07-29 08:50:00,1.55899,1.55961,1.55888,1.55956,1307600009.0
2005-07-29 08:55:00,1.55953,1.55984,1.55931,1.55984,661900007.0
2005-07-29 09:00:00,1.55988,1.55992,1.55955,1.5597,1108899996.0
2005-07-29 09:05:00,1.55971,1.56011,1.55965,1.55999,1064800005.0
2005-07-29 09:10:00,1.55997,1.56005,1.55972,1.55994,1075000004.0
2005-07-29 09:15:00,1.55997,1.56013,1.55987,1.56004,947099999.0
2005-07-29 09:20:00,1.55987,1.56013,1.55978,1.55991,1430600000.0
2005-07-29 09:25:00,1.55984,1.56001,1.55964,1.55982,1196700001.0
2005-07-29 09:30:00,1.55995,1.5601,1.55971,1.55989,1255699985.0
2005-07-29 09:35:00,1.55977,1.55994,1.55941,1.55973,1539100000.0
2005-07-29 09:40:00,1.55973,1.55997,1.55953,1.55971,1240600004.0
2005-07-29 09:45:00,1.55976,1.55985,1.55955,1.55964,1538400005.0
2005-07-29 09:50:00,1.55967,1.56007,1.5596,1.55978,1547899994.0
2005-07-29 09:55:00,1.55967,1.55993,1.55951,1.55972,852200001.0
2005-07-29 10:00:00,1.55967,1.56077,1.55967,1.56076,961899999.0
2005-07-29 10:05:00,1.56045,1.56088,1.56045,1.56071,1561000013.0
2005-07-29 10:10:00,1.56055,1.56129,1.56016,1.56116,1908500000.0
2005-07-29 10:15:00,1.56109,1.56121,1.56082,1.56087,1619399991.0
2005-07-29 10:20:00,1.56063,1.56105,1.56057,1.56078,1071900001.0
2005-07-29 10:25:00,1.56063,1.56086,1.56032,1.56041,1225100001.0
2005-07-29 10:30:00,1.56022,1.56072,1.56014,1.56044,1236500011.0
2005-07-29 10:35:00,1.5605,1.56073,1.56027,1.56073,1289200001.0
2005-07-29 10:40:00,1.5605,1.56075,1.56,1.56019,1861900007.0
2005-07-29 10:45:00,1.56025,1.56025,1.55993,1.5601,860800003.0
2005-07-29 10:50:00,1.5599,1.56014,1.5597,1.55999,1677199994.0
2005-07-29 10:55:00,1.55996,1.56053,1.55996,1.5602,1477200006.0
2005-07-29 11:00:00,1.56037,1.56045,1.56001,1.5602,1219699994.0
2005-07-29 11:05:00,1.56026,1.56045,1.56018,1.56029,857799997.0
2005-07-29 11:10:00,1.56014,1.56058,1.56014,1.56055,1532299996.0
2005-07-29 11:15:00,1.5605,1.56072,1.56029,1.56065,1204400009.0
2005-07-29 11:20:00,1.56066,1.56075,1.56029,1.56039,1731299999.0
2005-07-29 11:25:00,1.56049,1.56055,1.56013,1.56029,1359000004.0
2005-07-29 11:30:00,1.56,1.56,1.55859,1.55927,1725200006.0
2005-07-29 11:35:00,1.55928,1.5595,1.55915,1.55945,1268600006.0
2005-07-29 11:40:00,1.55945,1.55957,1.55909,1.55932,1381700003.0
2005-07-29 11:45:00,1.55937,1.55945,1.55903,1.55934,1335299994.0
2005-07-29 11:50:00,1.55938,1.55955,1.55912,1.55926,1724199998.0
2005-07-29 11:55:00,1.55938,1.55995,1.55923,1.55957,1410300004.0
2005-07-29 12:00:00,1.55971,1.55989,1.55943,1.55977,1358800006.0
2005-07-29 12:05:00,1.55998,1.56004,1.55958,1.55978,1293600010.0
2005-07-29 12:10:00,1.55985,1.56009,1.55955,1.5599,1518499988.0
2005-07-29 12:15:00,1.56008,1.56023,1.55968,1.56017,1361100009.0
2005-07-29 12:20:00,1.5597,1.5603,1.55949,1.56018,1230299988.0
2005-07-29 12:25:00,1.56006,1.56014,1.55959,1.55959,1576100008.0
2005-07-29 12:30:00,1.55977,1.55992,1.55953,1.55973,1024000002.0
2005-07-29 12:35:00,1.55975,1.55994,1.55956,1.55969,1125900000.0
2005-07-29 12:40:00,1.55984,1.56026,1.55973,1.56021,875900011.0
2005-07-29 12:45:00,1.56018,1.56069,1.56002,1.56048,1366300002.0
2005-07-29 12:50:00,1.56033,1.56052,1.56002,1.56025,1595300004.0
2005-07-29 12:55:00,1.56035,1.56037,1.55976,1.55989,1442999998.0
2005-07-29 13:00:00,1.55982,1.55997,1.55947,1.55984,1240799996.0
2005-07-29 13:05:00,1.55967,1.56004,1.55967,1.55984,1367800004.0
2005-07-29 13:10:00,1.5598,1.56015,1.55974,1.55978,1338000004.0
2005-07-29 13:15:00,1.55976,1.56008,1.55959,1.56003,1327100003.0
2005-07-29 13:20:00,1.56,1.56017,1.55978,1.56013,1268800003.0
2005-07-29 13:25:00,1.5602,1.56029,1.55983,1.56017,1818400021.0
2005-07-29 13:30:00,1.5602,1.56042,1.55948,1.55957,1545900011.0
2005-07-29 13:35:00,1.56008,1.56028,1.55998,1.56008,1252700011.0
2005-07-29 13:40:00,1.56013,1.56038,1.56003,1.56022,1163000004.0
2005-07-29 13:45:00,1.5602,1.56042,1.55997,1.56018,1053199998.0
2005-07-29 13:50:00,1.56027,1.56033,1.55995,1.56015,1990700000.0
2005-07-29 13:55:00,1.56023,1.56023,1.55987,1.56016,1405899992.0
2005-07-29 14:00:00,1.56009,1.56033,1.55977,1.56019,1598400000.0
2005-07-29 14:05:00,1.56024,1.56043,1.56005,1.5603,1602800007.0
2005-07-29 14:10:00,1.56034,1.56063,1.56026,1.56053,1363300009.0
2005-07-29 14:15:00,1.56053,1.56082,1.56034,1.56078,1475299994.0
2005-07-29 14:20:00,1.56069,1.56089,1.56056,1.56072,1799299996.0
2005-07-29 14:25:00,1.56075,1.56084,1.56045,1.56059,1205599999.0
2005-07-29 14:30:00,1.56062,1.56082,1.56024,1.5605,1861300001.0
2005-07-29 14:35:00,1.56044,1.56076,1.56019,1.56042,1353799994.0
2005-07-29 14:40:00,1.56057,1.56062,1.5602,1.56035,1466000006.0
2005-07-29 14:45:00,1.56067,1.56083,1.56031,1.56031,852799998.0
2005-07-29 14:50:00,1.56043,1.56051,1.56,1.56025,1566300004.0
2005-07-29 14:55:00,1.56042,1.56072,1.56033,1.56057,1147499997.0
2005-07-29 15:00:00,1.56057,1.56061,1.55931,1.55948,1718799989.0
2005-07-29 15:05:00,1.55925,1.55955,1.55906,1.55944,1353600004.0
2005-07-29 15:10:00,1.55924,1.55945,1.55892,1.55939,918899994.0
2005-07-29 15:15:00,1.55926,1.55954,1.55906,1.5595,1033200001.0
2005-07-29 15:20:00,1.55944,1.55964,1.55925,1.55949,1150099996.0
2005-07-29 15:25:00,1.55944,1.55962,1.55925,1.55945,1191500004.0
2005-07-29 15:30:00,1.55944,1.55949,1.55894,1.5591,1129500007.0
2005-07-29 15:35:00,1.55927,1.55945,1.55911,1.55932,1069100000.0
2005-07-29 15:40:00,1.55913,1.55932,1.55876,1.55902,1333900013.0
2005-07-29 15:45:00,1.55905,1.55925,1.55883,1.55915,1303599998.0
2005-07-29 15:50:00,1.55891,1.55905,1.55859,1.55882,1354900001.0
2005-07-29 15:55:00,1.55883,1.5593,1.55859,1.55913,1423100004.0
2005-07-29 16:00:00,1.55878,1.55908,1.55838,1.55882,1951100008.0
2005-07-29 16:05:00,1.55875,1.5591,1.55858,1.55889,1386000012.0
2005-07-29 16:10:00,1.55894,1.55928,1.55872,1.55925,1643000004.0
2005-07-29 16:15:00,1.55902,1.55933,1.55877,1.55912,1534200003.0
2005-07-29 16:20:00,1.55904,1.55939,1.55904,1.55932,1027200010.0
2005-07-29 16:25:00,1.55955,1.55967,1.55912,1.55938,1596700012.0
2005-07-29 16:30:00,1.55911,1.55971,1.55911,1.55954,1372500002.0
2005-07-29 16:35:00,1.55933,1.55974,1.5591,1.5591,1700300003.0
2005-07-29 16:40:00,1.55928,1.55957,1.55889,1.55909,1810500007.0
2005-07-29 16:45:00,1.55904,1.55961,1.55884,1.55961,1379499997.0
2005-07-29 16:50:00,1.55977,1.55996,1.55948,1.55967,1529300003.0
2005-07-29 16:55:00,1.55985,1.56103,1.55967,1.56097,1979400004.0
2005-07-29 17:00:00,1.56074,1.56093,1.56034,1.56059,1665099999.0
2005-07-29 17:05:00,1.56072,1.56083,1.56047,1.56061,1683900002.0
2005-07-29 17:10:00,1.56039,1.56093,1.5603,1.56086,1588400005.0
2005-07-29 17:15:00,1.56108,1.5613,1.56068,1.56113,1481599997.0
2005-07-29 17:20:00,1.56118,1.5613,1.56099,1.56099,1479400010.0
2005-07-29 17:25:00,1.56129,1.56136,1.56088,1.56113,933300004.0
2005-07-29 17:30:00,1.56098,1.56125,1.56085,1.56113,1160600008.0
2005-07-29 17:35:00,1.56127,1.56143,1.56095,1.561,1122399992.0
2005-07-29 17:40:00,1.56092,1.56127,1.56073,1.5611,1520100005.0
2005-07-29 17:45:00,1.56108,1.5612,1.56084,1.56095,1372100004.0
2005-07-29 17:50:00,1.56091,1.56109,1.56073,1.56078,1308699995.0
2005-07-29 17:55:00,1.56083,1.56098,1.56058,1.5609,1008499992.0
2005-07-29 18:00:00,1.56088,1.561,1.56076,1.561,5346199998.0
2005-07-29 18:05:00,1.5612,1.5612,1.56053,1.56071,5214299997.0
2005-07-29 18:10:00,1.56081,1.561,1.5606,1.561,7731800033.0
2005-07-29 18:15:00,1.56069,1.561,1.56038,1.56048,7916099984.0
2005-07-29 18:20:00,1.56067,1.5612,1.56063,1.5608,5880400012.0
2005-07-29 18:25:00,1.5608,1.5612,1.56064,1.56094,5641400020.0
2005-07-29 18:30:00,1.56106,1.5615,1.56089,1.5614,5079700014.0
2005-07-29 18:35:00,1.56124,1.56223,1.56106,1.56167,8852300030.0
2005-07-29 18:40:00,1.5619,1.56202,1.56118,1.56137,4939699983.0
2005-07-29 18:45:00,1.56135,1.56194,1.56114,1.56192,2440599997.0
2005-07-29 18:50:00,1.56182,1.56207,1.56102,1.56183,5691800013.0
2005-07-29 18:55:00,1.56191,1.56205,1.56175,1.5619,6178400016.0
2005-07-29 19:00:00,1.5619,1.56249,1.56179,1.56249,2504800006.0
2005-07-29 19:05:00,1.56258,1.56271,1.56208,1.5621,6186800019.0
2005-07-29 19:10:00,1.56206,1.56233,1.56205,1.56211,3891500018.0
2005-07-29 19:15:00,1.56212,1.56223,1.56184,1.56203,4445900017.0
2005-07-29 19:20:00,1.56212,1.56225,1.56175,1.56225,3809599994.0
2005-07-29 19:25:00,1.5622,1.56225,1.56167,1.56196,4890800004.0
2005-07-29 19:30:00,1.5623,1.5623,1.56139,1.56165,6710600034.0
2005-07-29 19:35:00,1.56173,1.56205,1.56149,1.56195,3644599997.0
2005-07-29 19:40:00,1.56189,1.56222,1.56182,1.5621,3223900011.0
2005-07-29 19:45:00,1.56209,1.56248,1.56209,1.56245,3097800023.0
2005-07-29 19:50:00,1.56224,1.56267,1.56224,1.56258,1695200008.0
2005-07-29 19:55:00,1.56263,1.56267,1.56234,1.56252,6003299993.0
2005-07-29 20:00:00,1.56255,1.56263,1.56231,1.56248,2018799999.0
2005-07-29 20:05:00,1.56243,1.56252,1.56196,1.56196,2811900014.0
2005-07-29 20:10:00,1.56199,1.56199,1.56161,1.56171,3573100007.0
2005-07-29 20:15:00,1.56191,1.56227,1.56168,1.5619,4908999993.0
2005-07-29 20:20:00,1.5621,1.5621,1.5615,1.5617,3125000012.0
2005-07-29 20:25:00,1.56155,1.56191,1.5615,1.56174,4914100008.0
2005-07-29 20:30:00,1.5619,1.5621,1.56135,1.56148,3362100024.0
2005-07-29 20:35:00,1.56124,1.56146,1.56086,1.56098,4731500002.0
2005-07-29 20:40:00,1.56103,1.56157,1.56092,1.56119,4499200016.0
2005-07-29 20:45:00,1.5614,1.56192,1.56126,1.56179,4001500003.0
2005-07-29 20:50:00,1.56177,1.56207,1.56125,1.56126,6311700004.0
2005-07-29 20:55:00,1.56139,1.5619,1.56124,1.5616,6793300001.0
2005-07-29 21:00:00,1.5617,1.5619,1.56144,1.56152,5971099989.0
2005-07-29 21:05:00,1.56173,1.56191,1.56143,1.56187,2432200004.0
2005-07-29 21:10:00,1.56194,1.56195,1.5617,1.56195,3643400011.0
2005-07-29 21:15:00,1.56188,1.56195,1.56161,1.5617,4167199996.0
2005-07-29 21:20:00,1.5617,1.5623,1.56144,1.56209,3784600010.0
2005-07-29 21:25:00,1.5621,1.56285,1.56172,1.56271,3596999996.0
2005-07-29 21:30:00,1.56253,1.5627,1.5623,1.56233,4644600003.0
2005-07-29 21:35:00,1.5624,1.56245,1.56204,1.56216,2341900006.0
2005-07-29 21:40:00,1.56218,1.56228,1.56188,1.56212,4542600025.0
2005-07-29 21:45:00,1.56185,1.56224,1.56177,1.56195,4822699985.0
2005-07-29 21:50:00,1.56207,1.56236,1.56189,1.5621,3550200026.0
2005-07-29 21:55:00,1.56198,1.56215,1.56189,1.56202,3831600014.0
2005-07-29 22:00:00,1.56187,1.56204,1.5617,1.56181,2905500016.0
2005-07-29 22:05:00,1.56194,1.56194,1.56153,1.56168,1866199994.0
2005-07-29 22:10:00,1.56185,1.56185,1.56141,1.5618,1885200001.0
2005-07-29 22:15:00,1.56175,1.56208,1.56146,1.56174,1698900017.0
2005-07-29 22:20:00,1.56175,1.56188,1.5616,1.56164,1968900011.0
2005-07-29 22:25:00,1.5619,1.56198,1.56144,1.5618,3279700000.0
2005-07-29 22:30:00,1.56161,1.56219,1.56145,1.5618,2616599995.0
2005-07-29 22:35:00,1.56183,1.56218,1.56141,1.56187,2525299995.0
2005-07-29 22:40:00,1.56203,1.56233,1.56152,1.56216,3756700009.0
2005-07-29 22:45:00,1.56224,1.56288,1.56178,1.56259,2088800009.0
2005-07-29 22:50:00,1.56265,1.56271,1.56217,1.56225,2058900003.0
2005-07-29 22:55:00,1.56228,1.5627,1.56192,1.56235,1804000008.0
2005-07-31 23:00:00,1.5619,1.56242,1.56186,1.56211,2401900005.0
2005-07-31 23:05:00,1.56215,1.56249,1.56184,1.5621,2116200010.0
2005-07-31 23:10:00,1.56176,1.5621,1.56135,1.56167,1914200002.0
2005-07-31 23:15:00,1.56166,1.56247,1.56148,1.56166,2325400019.0
2005-07-31 23:20:00,1.56187,1.5619,1.56142,1.56142,2011200003.0
2005-07-31 23:25:00,1.56153,1.56185,1.56121,1.56142,2029199993.0
2005-07-31 23:30:00,1.56133,1.56191,1.56126,1.56152,2228100006.0
2005-07-31 23:35:00,1.56158,1.5623,1.56134,1.56202,1974999990.0
2005-07-31 23:40:00,1.56213,1.56231,1.56165,1.56186,2374100006.0
2005-07-31 23:45:00,1.56203,1.56232,1.56167,1.56228,1434200013.0
2005-07-31 23:50:00,1.56205,1.5623,1.56173,1.56216,1713200015.0
2005-07-31 23:55:00,1.56217,1.56237,1.56174,1.56216,1246900010.0
2005-08-01 00:00:00,1.56225,1.56228,1.56155,1.56197,1655300007.0
2005-08-01 00:05:00,1.56186,1.56205,1.56153,1.56167,1441100010.0
2005-08-01 00:10:00,1.56184,1.56226,1.56146,1.5617,1638600008.0
2005-08-01 00:15:00,1.5618,1.56199,1.56161,1.56193,1892400011.0
2005-08-01 00:20:00,1.56182,1.56218,1.56159,1.56173,2144200018.0
2005-08-01 00:25:00,1.56215,1.5623,1.56136,1.56218,1809500017.0
2005-08-01 00:30:00,1.56228,1.56237,1.56164,1.56221,2430900015.0
2005-08-01 00:35:00,1.56216,1.56236,1.56153,1.5617,1387900007.0
2005-08-01 00:40:00,1.56169,1.56194,1.56132,1.56132,2144600007.0
2005-08-01 00:45:00,1.56128,1.56235,1.56128,1.56196,2302100005.0
2005-08-01 00:50:00,1.56185,1.56234,1.56176,1.56197,2206600015.0
2005-08-01 00:55:00,1.56186,1.56236,1.56163,1.56211,2412200009.0
2005-08-01 01:00:00,1.5622,1.56241,1.56174,1.56209,2154100000.0
2005-08-01 01:05:00,1.56218,1.56234,1.56148,1.56215,2308500012.0
2005-08-01 01:10:00,1.56217,1.56272,1.56185,1.56272,1913099990.0
2005-08-01 01:15:00,1.56275,1.56275,1.56204,1.5627,1812400001.0
2005-08-01 01:20:00,1.56255,1.56283,1.56228,1.56233,1818600003.0
2005-08-01 01:25:00,1.56258,1.56282,1.56228,1.56252,1867800001.0
2005-08-01 01:30:00,1.56233,1.5627,1.56216,1.56225,1883000005.0
2005-08-01 01:35:00,1.5623,1.56264,1.56211,1.56211,2162400007.0
2005-08-01 01:40:00,1.56231,1.56257,1.56217,1.5625,1597000002.0
2005-08-01 01:45:00,1.56238,1.56256,1.56185,1.56236,1707600006.0
2005-08-01 01:50:00,1.56234,1.56255,1.56213,1.56239,1713800009.0
2005-08-01 01:55:00,1.56233,1.56257,1.56211,1.56257,1846700005.0
2005-08-01 02:00:00,1.56247,1.56265,1.56224,1.56246,1614200000.0
2005-08-01 02:05:00,1.5625,1.56262,1.56224,1.56244,1623300004.0
2005-08-01 02:10:00,1.56238,1.56264,1.56206,1.56257,1759600004.0
2005-08-01 02:15:00,1.56251,1.56265,1.56226,1.56255,1198500002.0
2005-08-01 02:20:00,1.56258,1.56301,1.56253,1.56283,1638200001.0
2005-08-01 02:25:00,1.56283,1.56312,1.56273,1.56298,1029300000.0
2005-08-01 02:30:00,1.56207,1.56303,1.56207,1.56279,1263299994.0
2005-08-01 02:35:00,1.56299,1.56315,1.56276,1.56291,1162699996.0
2005-08-01 02:40:00,1.56296,1.56329,1.56272,1.56324,1492800003.0
2005-08-01 02:45:00,1.56334,1.56345,1.563,1.56321,1099499997.0
2005-08-01 02:50:00,1.56304,1.56315,1.56288,1.56308,1114199993.0
2005-08-01 02:55:00,1.56295,1.56331,1.56255,1.56284,1386000015.0
2005-08-01 03:00:00,1.56292,1.56312,1.56274,1.56293,1017300009.0
2005-08-01 03:05:00,1.56286,1.56312,1.56285,1.56288,1603000005.0
2005-08-01 03:10:00,1.56292,1.56315,1.5628,1.56297,955399995.0
2005-08-01 03:15:00,1.56277,1.56307,1.56263,1.56279,1091700008.0
2005-08-01 03:20:00,1.56258,1.56292,1.56248,1.56274,1277500000.0
2005-08-01 03:25:00,1.56251,1.56294,1.56224,1.56293,1229200001.0
2005-08-01 03:30:00,1.56265,1.56295,1.56236,1.56293,1305100002.0
2005-08-01 03:35:00,1.56253,1.56309,1.56225,1.563,1256500003.0
2005-08-01 03:40:00,1.56306,1.56324,1.56285,1.5632,1148399999.0
2005-08-01 03:45:00,1.56323,1.56323,1.56293,1.56303,1254300000.0
2005-08-01 03:50:00,1.56322,1.56322,1.56266,1.56315,957499997.0
2005-08-01 03:55:00,1.56305,1.56315,1.56232,1.56263,1107899995.0
2005-08-01 04:00:00,1.56311,1.56341,1.5624,1.56339,958999995.0
2005-08-01 04:05:00,1.5632,1.56337,1.56262,1.56299,1479700000.0
2005-08-01 04:10:00,1.5631,1.56315,1.5626,1.56287,1045699999.0
2005-08-01 04:15:00,1.56282,1.56304,1.5627,1.56279,699200001.0
2005-08-01 04:20:00,1.56281,1.56316,1.56279,1.5629,1848300004.0
2005-08-01 04:25:00,1.56288,1.563,1.56244,1.56279,1547800002.0
2005-08-01 04:30:00,1.56276,1.56289,1.56242,1.56268,663700007.0
2005-08-01 04:35:00,1.56273,1.56313,1.56251,1.56277,1540100007.0
2005-08-01 04:40:00,1.56297,1.56315,1.56272,1.56302,1360200006.0
2005-08-01 04:45:00,1.56282,1.56299,1.56244,1.56253,1259600002.0
2005-08-01 04:50:00,1.56259,1.56288,1.56248,1.56268,627600003.0
2005-08-01 04:55:00,1.56257,1.56294,1.56257,1.56277,1288400004.0
2005-08-01 05:00:00,1.56266,1.5629,1.56254,1.56254,1792700003.0
2005-08-01 05:05:00,1.56272,1.56319,1.56264,1.5627,1167200006.0
2005-08-01 05:10:00,1.563,1.56307,1.56271,1.56278,1281900006.0
2005-08-01 05:15:00,1.5629,1.56318,1.56254,1.56317,1070900006.0
2005-08-01 05:20:00,1.56299,1.56306,1.56246,1.5627,987400003.0
2005-08-01 05:25:00,1.56286,1.56295,1.56263,1.56284,1604800000.0
2005-08-01 05:30:00,1.5628,1.56297,1.5625,1.56269,1106999997.0
2005-08-01 05:35:00,1.56276,1.56293,1.56258,1.56267,1210100003.0
2005-08-01 05:40:00,1.56292,1.56297,1.56222,1.56272,1066799994.0
2005-08-01 05:45:00,1.5626,1.56291,1.56217,1.56229,1720299998.0
2005-08-01 05:50:00,1.56247,1.56301,1.56247,1.56272,1547699998.0
2005-08-01 05:55:00,1.56274,1.56303,1.56259,1.56272,1026799997.0
2005-08-01 06:00:00,1.56292,1.56318,1.56216,1.56298,1499500004.0
2005-08-01 06:05:00,1.563,1.56318,1.56264,1.56304,1524500004.0
2005-08-01 06:10:00,1.56264,1.56317,1.56234,1.563,1554000014.0
2005-08-01 06:15:00,1.56295,1.56313,1.56282,1.56295,1186600010.0
2005-08-01 06:20:00,1.56301,1.56313,1.56227,1.5628,1506599997.0
2005-08-01 06:25:00,1.56259,1.56313,1.56258,1.56307,1250699990.0
2005-08-01 06:30:00,1.56303,1.56322,1.56291,1.56322,775100002.0
2005-08-01 06:35:00,1.56305,1.56327,1.56273,1.56289,1193100005.0
2005-08-01 06:40:00,1.56288,1.56318,1.56244,1.56303,1528900007.0
2005-08-01 06:45:00,1.56302,1.56319,1.5626,1.5627,1027900000.0
2005-08-01 06:50:00,1.5625,1.56272,1.56242,1.5626,1396400002.0
2005-08-01 06:55:00,1.56255,1.56264,1.56215,1.56252,2001899991.0
2005-08-01 07:00:00,1.56238,1.56261,1.56191,1.56238,1264600005.0
2005-08-01 07:05:00,1.56221,1.56269,1.56196,1.56238,1424999999.0
2005-08-01 07:10:00,1.5624,1.56269,1.56225,1.56254,1318400009.0
2005-08-01 07:15:00,1.56253,1.56265,1.56221,1.56257,1316299994.0
2005-08-01 07:20:00,1.56249,1.56298,1.56243,1.56243,1424000006.0
2005-08-01 07:25:00,1.56244,1.56282,1.56237,1.56244,1411099999.0
2005-08-01 07:30:00,1.5625,1.5627,1.56227,1.56252,992399998.0
2005-08-01 07:35:00,1.56244,1.5627,1.56243,1.5626,1128900014.0
2005-08-01 07:40:00,1.56244,1.56263,1.56212,1.5623,1405599993.0
2005-08-01 07:45:00,1.56248,1.56277,1.5623,1.56232,1370399988.0
2005-08-01 07:50:00,1.56256,1.56272,1.56232,1.56251,1364500008.0
2005-08-01 07:55:00,1.56235,1.56257,1.56192,1.56241,1433200007.0
2005-08-01 08:00:00,1.56249,1.56258,1.56205,1.56247,1261800012.0
2005-08-01 08:05:00,1.56254,1.56271,1.56226,1.56233,1080799996.0
2005-08-01 08:10:00,1.56209,1.5626,1.56209,1.56235,1091399998.0
2005-08-01 08:15:00,1.56237,1.56252,1.562,1.56214,1445900011.0
2005-08-01 08:20:00,1.56215,1.56228,1.56173,1.56197,1233300007.0
2005-08-01 08:25:00,1.56181,1.56206,1.5617,1.56195,1324599998.0
2005-08-01 08:30:00,1.56192,1.56223,1.56181,1.56195,1217500001.0
2005-08-01 08:35:00,1.56196,1.56211,1.56176,1.56211,1264800012.0
2005-08-01 08:40:00,1.56191,1.56218,1.56191,1.56208,1015800007.0
2005-08-01 08:45:00,1.56217,1.56223,1.56179,1.56185,1402599997.0
2005-08-01 08:50:00,1.56192,1.56214,1.56175,1.56194,954600001.0
2005-08-01 08:55:00,1.56208,1.56228,1.56175,1.56193,792300004.0
2005-08-01 09:00:00,1.56186,1.56221,1.56177,1.5619,1260100004.0
2005-08-01 09:05:00,1.56189,1.5621,1.56175,1.56197,1105100000.0
2005-08-01 09:10:00,1.56185,1.56206,1.56137,1.56145,1064600003.0
2005-08-01 09:15:00,1.56134,1.56157,1.56121,1.56148,1111200008.0
2005-08-01 09:20:00,1.56148,1.56156,1.5611,1.56143,1156400009.0
2005-08-01 09:25:00,1.56117,1.56141,1.56096,1.56112,1393700000.0
2005-08-01 09:30:00,1.56113,1.56124,1.56088,1.56107,870099998.0
2005-08-01 09:35:00,1.56104,1.56162,1.56081,1.56158,1448800012.0
2005-08-01 09:40:00,1.56157,1.56208,1.56149,1.56185,1067200000.0
2005-08-01 09:45:00,1.56213,1.56227,1.56199,1.56202,1241500003.0
2005-08-01 09:50:00,1.56215,1.56215,1.5617,1.56203,1343899996.0
2005-08-01 09:55:00,1.56212,1.56219,1.56181,1.5619,1455000006.0
2005-08-01 10:00:00,1.56195,1.56204,1.56171,1.56179,1587400010.0
2005-08-01 10:05:00,1.56142,1.56167,1.56117,1.56132,1736800005.0
2005-08-01 10:10:00,1.56124,1.56124,1.56048,1.56066,1535700014.0
2005-08-01 10:15:00,1.56068,1.56086,1.56024,1.56043,1673300001.0
2005-08-01 10:20:00,1.56041,1.56054,1.56002,1.5602,1264700008.0
2005-08-01 10:25:00,1.56011,1.56033,1.55971,1.56018,1585499996.0
2005-08-01 10:30:00,1.56012,1.56072,1.56012,1.56039,1752699996.0
2005-08-01 10:35:00,1.5604,1.56096,1.56029,1.56087,1285200000.0
2005-08-01 10:40:00,1.56087,1.56112,1.56066,1.56108,1538200009.0
2005-08-01 10:45:00,1.56088,1.56116,1.56075,1.56107,1474400000.0
2005-08-01 10:50:00,1.56083,1.56113,1.56052,1.56088,1595500000.0
2005-08-01 10:55:00,1.56095,1.56108,1.56042,1.56055,1153700003.0
2005-08-01 11:00:00,1.56063,1.56071,1.55997,1.56021,1053499999.0
2005-08-01 11:05:00,1.56027,1.56028,1.55996,1.56015,939300010.0
2005-08-01 11:10:00,1.56026,1.56059,1.56018,1.56046,1362300010.0
2005-08-01 11:15:00,1.56039,1.56055,1.55985,1.56006,1441800000.0
2005-08-01 11:20:00,1.56004,1.56023,1.55973,1.56008,1639600006.0
2005-08-01 11:25:00,1.56007,1.56011,1.55973,1.55998,1328999997.0
2005-08-01 11:30:00,1.55984,1.55997,1.55963,1.5597,1639400006.0
2005-08-01 11:35:00,1.55984,1.56013,1.55972,1.56002,1403899998.0
2005-08-01 11:40:00,1.55983,1.56029,1.55943,1.56015,1547700001.0
2005-08-01 11:45:00,1.5603,1.56042,1.55958,1.55964,1227400004.0
2005-08-01 11:50:00,1.5602,1.56035,1.55998,1.56013,1944300003.0
2005-08-01 11:55:00,1.55999,1.56026,1.5599,1.56011,1357300016.0
2005-08-01 12:00:00,1.56023,1.56024,1.55946,1.56011,1404300009.0
2005-08-01 12:05:00,1.56015,1.56032,1.55972,1.55998,1103799996.0
2005-08-01 12:10:00,1.5601,1.56018,1.55983,1.56,1445200002.0
2005-08-01 12:15:00,1.56015,1.56015,1.55988,1.56003,992299992.0
2005-08-01 12:20:00,1.55984,1.56001,1.55969,1.55992,1045000007.0
2005-08-01 12:25:00,1.55977,1.56005,1.5596,1.55969,1543600002.0
2005-08-01 12:30:00,1.5599,1.56005,1.55975,1.55997,1298400006.0
2005-08-01 12:35:00,1.55981,1.56012,1.55968,1.5598,1497800000.0
2005-08-01 12:40:00,1.55978,1.56,1.55964,1.55975,1532299990.0
2005-08-01 12:45:00,1.5598,1.55997,1.55959,1.55985,1136099995.0
2005-08-01 12:50:00,1.55958,1.55993,1.55941,1.55969,1930600003.0
2005-08-01 12:55:00,1.55978,1.55991,1.5596,1.55965,1434599999.0
2005-08-01 13:00:00,1.55972,1.55991,1.55929,1.55953,1110300009.0
2005-08-01 13:05:00,1.55958,1.55967,1.55935,1.55949,1023099996.0
2005-08-01 13:10:00,1.55946,1.5596,1.5591,1.55938,956200000.0
2005-08-01 13:15:00,1.55933,1.55945,1.55902,1.55908,1162600001.0
2005-08-01 13:20:00,1.55913,1.55948,1.55894,1.5594,1380100002.0
2005-08-01 13:25:00,1.55936,1.55949,1.55898,1.55948,1603399984.0
2005-08-01 13:30:00,1.55942,1.55958,1.55926,1.55933,1396199996.0
2005-08-01 13:35:00,1.55929,1.55953,1.55907,1.55923,1143000003.0
2005-08-01 13:40:00,1.55912,1.55932,1.55898,1.5592,1601500007.0
2005-08-01 13:45:00,1.55893,1.5593,1.55865,1.55923,1666900016.0
2005-08-01 13:50:00,1.55907,1.55927,1.55901,1.55917,1112600011.0
2005-08-01 13:55:00,1.55922,1.55924,1.55889,1.55906,1141999995.0
2005-08-01 14:00:00,1.55911,1.5593,1.55878,1.55905,1595099994.0
2005-08-01 14:05:00,1.55914,1.55931,1.55893,1.55907,1587100009.0
2005-08-01 14:10:00,1.5591,1.55912,1.55877,1.55889,1442700004.0
2005-08-01 14:15:00,1.55881,1.55925,1.55881,1.55885,1538800019.0
2005-08-01 14:20:00,1.55895,1.55909,1.55869,1.55896,2050200019.0
2005-08-01 14:25:00,1.5588,1.55913,1.55853,1.55858,1784999990.0
2005-08-01 14:30:00,1.5586,1.55867,1.55818,1.55837,2011300003.0
2005-08-01 14:35:00,1.55834,1.55854,1.55753,1.55761,1319499997.0
2005-08-01 14:40:00,1.55768,1.55798,1.55755,1.55777,1697400000.0
2005-08-01 14:45:00,1.55769,1.55791,1.55752,1.55763,1366299993.0
2005-08-01 14:50:00,1.55773,1.55785,1.55726,1.5574,1327799999.0
2005-08-01 14:55:00,1.55745,1.55762,1.55732,1.5575,864500000.0
2005-08-01 15:00:00,1.55763,1.55837,1.5575,1.55824,1537199995.0
2005-08-01 15:05:00,1.55828,1.55848,1.55797,1.55831,1201000005.0
2005-08-01 15:10:00,1.55822,1.5584,1.55803,1.55819,1192300005.0
2005-08-01 15:15:00,1.55804,1.55817,1.55779,1.55807,1413299999.0
2005-08-01 15:20:00,1.55809,1.55823,1.55789,1.55809,1342700013.0
2005-08-01 15:25:00,1.5583,1.55856,1.55791,1.55791,865800013.0
2005-08-01 15:30:00,1.55783,1.55822,1.55776,1.5579,1133900005.0
2005-08-01 15:35:00,1.55818,1.55846,1.558,1.55824,1178600000.0
2005-08-01 15:40:00,1.55826,1.55833,1.55801,1.55815,1556099994.0
2005-08-01 15:45:00,1.5582,1.55837,1.55783,1.55819,1267200003.0
2005-08-01 15:50:00,1.55763,1.55824,1.55756,1.55803,1319399997.0
2005-08-01 15:55:00,1.55804,1.55819,1.55787,1.55796,1614400001.0
2005-08-01 16:00:00,1.55801,1.55826,1.55774,1.55803,1231399992.0
2005-08-01 16:05:00,1.55795,1.55818,1.5576,1.55794,1421200006.0
2005-08-01 16:10:00,1.55819,1.5583,1.55782,1.55808,1484600004.0
2005-08-01 16:15:00,1.55775,1.55817,1.55772,1.55778,1831800013.0
2005-08-01 16:20:00,1.5577,1.55798,1.55736,1.55765,1396300001.0
2005-08-01 16:25:00,1.55757,1.55777,1.55731,1.5577,1376000009.0
2005-08-01 16:30:00,1.55752,1.55788,1.55732,1.55742,1150200002.0
2005-08-01 16:35:00,1.55757,1.55774,1.55738,1.55752,1305300008.0
2005-08-01 16:40:00,1.55757,1.558,1.55731,1.558,1503300006.0
2005-08-01 16:45:00,1.55788,1.55806,1.55759,1.55788,1133000000.0
2005-08-01 16:50:00,1.558,1.55808,1.55762,1.55775,1447099998.0
2005-08-01 16:55:00,1.55789,1.55814,1.5577,1.55795,1384600008.0
2005-08-01 17:00:00,1.55805,1.55845,1.55787,1.55812,1475100008.0
2005-08-01 17:05:00,1.5583,1.55858,1.55816,1.55835,1390000000.0
2005-08-01 17:10:00,1.55832,1.55863,1.55787,1.55805,1365200002.0
2005-08-01 17:15:00,1.55818,1.55856,1.55792,1.55847,1531799993.0
2005-08-01 17:20:00,1.55867,1.55878,1.55806,1.5582,1335300003.0
2005-08-01 17:25:00,1.55818,1.55871,1.55804,1.55847,1286999991.0
2005-08-01 17:30:00,1.55825,1.5585,1.55813,1.55825,1498300003.0
2005-08-01 17:35:00,1.55822,1.5585,1.55806,1.55849,1032200001.0
2005-08-01 17:40:00,1.55824,1.55857,1.55812,1.55844,1359299999.0
2005-08-01 17:45:00,1.5584,1.55852,1.55819,1.5583,1303900006.0
2005-08-01 17:50:00,1.55837,1.55845,1.55804,1.5582,1363600001.0
2005-08-01 17:55:00,1.55821,1.55843,1.55792,1.55826,967000001.0
2005-08-01 18:00:00,1.55835,1.5585,1.55821,1.5585,4269800002.0
2005-08-01 18:05:00,1.5585,1.5589,1.55838,1.55869,8144800008.0
2005-08-01 18:10:00,1.55865,1.5587,1.55801,1.5587,7989000014.0
2005-08-01 18:15:00,1.55839,1.55849,1.5574,1.55809,5706600007.0
2005-08-01 18:20:00,1.5583,1.5585,1.55768,1.5581,2557900004.0
2005-08-01 18:25:00,1.5585,1.5585,1.55765,1.5578,2508600006.0
2005-08-01 18:30:00,1.55806,1.55825,1.55752,1.55818,5824600024.0
2005-08-01 18:35:00,1.55827,1.55839,1.55765,1.55823,9010600017.0
2005-08-01 18:40:00,1.5585,1.55861,1.55819,1.55843,4968100013.0
2005-08-01 18:45:00,1.55846,1.55865,1.55795,1.55853,2788600016.0
2005-08-01 18:50:00,1.55839,1.55869,1.55826,1.55836,5334700020.0
2005-08-01 18:55:00,1.55844,1.55856,1.55814,1.55849,5475399997.0
2005-08-01 19:00:00,1.55848,1.55867,1.5582,1.55851,2585800004.0
2005-08-01 19:05:00,1.55865,1.55876,1.55834,1.55836,6728900026.0
2005-08-01 19:10:00,1.55849,1.55862,1.55814,1.55827,4131900007.0
2005-08-01 19:15:00,1.55828,1.55843,1.5581,1.55832,4228599997.0
2005-08-01 19:20:00,1.55826,1.55833,1.55752,1.55822,3324000003.0
2005-08-01 19:25:00,1.5582,1.55839,1.55761,1.55822,4755700014.0
2005-08-01 19:30:00,1.5583,1.5585,1.55804,1.55821,5978600003.0
2005-08-01 19:35:00,1.5582,1.55843,1.55795,1.55831,4270200000.0
2005-08-01 19:40:00,1.55814,1.55838,1.55755,1.55816,2892900005.0
2005-08-01 19:45:00,1.55816,1.55842,1.55785,1.55835,3361200005.0
2005-08-01 19:50:00,1.55837,1.55845,1.5582,1.5583,1986399993.0
2005-08-01 19:55:00,1.55829,1.55844,1.55811,1.55839,5700100011.0
2005-08-01 20:00:00,1.55845,1.55845,1.558,1.5582,2565900012.0
2005-08-01 20:05:00,1.55833,1.55843,1.55807,1.5582,2648300004.0
2005-08-01 20:10:00,1.55809,1.55838,1.55806,1.5583,3406000013.0
2005-08-01 20:15:00,1.55803,1.55835,1.55743,1.5583,4529200009.0
2005-08-01 20:20:00,1.5585,1.5585,1.55759,1.5582,3846499999.0
2005-08-01 20:25:00,1.55808,1.5584,1.55749,1.55785,5309900009.0
2005-08-01 20:30:00,1.5583,1.5583,1.55776,1.55795,5608500012.0
2005-08-01 20:35:00,1.55794,1.55796,1.55752,1.55756,5205900004.0
2005-08-01 20:40:00,1.55782,1.55806,1.55738,1.55766,3883699995.0
2005-08-01 20:45:00,1.55787,1.55823,1.55775,1.55815,4096699986.0
2005-08-01 20:50:00,1.55822,1.55872,1.55813,1.5584,6092700006.0
2005-08-01 20:55:00,1.5584,1.5587,1.5584,1.5587,4639400004.0
2005-08-01 21:00:00,1.5589,1.5589,1.55824,1.55824,5870600010.0
2005-08-01 21:05:00,1.55824,1.55846,1.55785,1.55796,2870600007.0
2005-08-01 21:10:00,1.55815,1.55824,1.55756,1.55818,3578100017.0
2005-08-01 21:15:00,1.55788,1.55824,1.55757,1.55784,3672000001.0
2005-08-01 21:20:00,1.5579,1.5581,1.55737,1.55782,7385599968.0
2005-08-01 21:25:00,1.55766,1.55803,1.55728,1.5578,3705400003.0
2005-08-01 21:30:00,1.55764,1.55795,1.55723,1.55778,2432700009.0
2005-08-01 21:35:00,1.55756,1.55799,1.55729,1.5579,2046100013.0
2005-08-01 21:40:00,1.55779,1.55809,1.5577,1.55784,4168300004.0
2005-08-01 21:45:00,1.5579,1.55805,1.55758,1.5576,4435999987.0
2005-08-01 21:50:00,1.5577,1.55789,1.55712,1.5577,3009999989.0
2005-08-01 21:55:00,1.55707,1.55787,1.55689,1.5578,3917900008.0
2005-08-01 22:00:00,1.5578,1.55807,1.55703,1.55793,3178300018.0
2005-08-01 22:05:00,1.55794,1.55802,1.55737,1.55758,1871199989.0
2005-08-01 22:10:00,1.55728,1.55772,1.55728,1.55768,1646500002.0
2005-08-01 22:15:00,1.55765,1.55801,1.55739,1.55773,1530900010.0
2005-08-01 22:20:00,1.55765,1.55785,1.55735,1.55765,2165100003.0
2005-08-01 22:25:00,1.55756,1.5577,1.55721,1.55725,3270700000.0
2005-08-01 22:30:00,1.5575,1.55785,1.55707,1.55724,2053500009.0
2005-08-01 22:35:00,1.55778,1.55785,1.55721,1.55735,2232400006.0
2005-08-01 22:40:00,1.5574,1.55772,1.55715,1.55768,3443900010.0
2005-08-01 22:45:00,1.5577,1.55821,1.55689,1.55784,1910100015.0
2005-08-01 22:50:00,1.55812,1.55817,1.55762,1.55765,1784400010.0
2005-08-01 22:55:00,1.55779,1.55795,1.5574,1.5577,1359400005.0
2005-08-01 23:00:00,1.5571,1.55824,1.5571,1.55824,1525300009.0
2005-08-01 23:05:00,1.55778,1.55798,1.5574,1.55778,1736600008.0
2005-08-01 23:10:00,1.55774,1.55814,1.55745,1.55802,1558100002.0
2005-08-01 23:15:00,1.55786,1.55846,1.55763,1.55823,1284499999.0
2005-08-01 23:20:00,1.55801,1.55847,1.55778,1.55808,1536300000.0
2005-08-01 23:25:00,1.55795,1.55815,1.55789,1.55802,738300001.0
2005-08-01 23:30:00,1.55797,1.55805,1.55772,1.55793,1294900012.0
2005-08-01 23:35:00,1.5579,1.55806,1.55765,1.55787,799100005.0
2005-08-01 23:40:00,1.55783,1.55805,1.5577,1.55794,1398300001.0
2005-08-01 23:45:00,1.55788,1.55795,1.55741,1.55788,1066100007.0
2005-08-01 23:50:00,1.55772,1.55795,1.55728,1.55777,951899998.0
2005-08-01 23:55:00,1.55778,1.55798,1.55769,1.55795,843999998.0
2005-08-02 00:00:00,1.55792,1.55792,1.55742,1.55769,812099998.0
2005-08-02 00:05:00,1.55774,1.55795,1.55743,1.55753,740400005.0
2005-08-02 00:10:00,1.55747,1.55762,1.55717,1.55743,1092199998.0
2005-08-02 00:15:00,1.55753,1.55757,1.55723,1.55755,758000002.0
2005-08-02 00:20:00,1.55748,1.55763,1.55729,1.55729,1331600010.0
2005-08-02 00:25:00,1.5574,1.55767,1.55722,1.55735,873900007.0
2005-08-02 00:30:00,1.55733,1.55767,1.55731,1.55742,1598000004.0
2005-08-02 00:35:00,1.55748,1.55763,1.55735,1.55752,1075400002.0
2005-08-02 00:40:00,1.55748,1.55755,1.55717,1.55749,1193700004.0
2005-08-02 00:45:00,1.55744,1.55755,1.55694,1.55742,1414800009.0
2005-08-02 00:50:00,1.55739,1.55755,1.5572,1.55743,1216900005.0
2005-08-02 00:55:00,1.5574,1.55752,1.55715,1.5575,1279500004.0
2005-08-02 01:00:00,1.55743,1.55756,1.5571,1.55721,1473100003.0
2005-08-02 01:05:00,1.55699,1.55759,1.55682,1.55692,1633800004.0
2005-08-02 01:10:00,1.55672,1.55758,1.55672,1.55749,1150099994.0
2005-08-02 01:15:00,1.55757,1.55773,1.5566,1.55746,1366900001.0
2005-08-02 01:20:00,1.55743,1.55755,1.55705,1.5573,1222300004.0
2005-08-02 01:25:00,1.55732,1.5576,1.55711,1.55731,1458299999.0
2005-08-02 01:30:00,1.55736,1.55768,1.55689,1.55741,1787200010.0
2005-08-02 01:35:00,1.55741,1.55778,1.55731,1.55754,1164699999.0
2005-08-02 01:40:00,1.55747,1.55774,1.55715,1.55765,1216900007.0
2005-08-02 01:45:00,1.55746,1.55778,1.55723,1.55767,1513199997.0
2005-08-02 01:50:00,1.55754,1.55773,1.55732,1.55732,1159399993.0
2005-08-02 01:55:00,1.55734,1.55794,1.55731,1.55755,1353900013.0
2005-08-02 02:00:00,1.55757,1.55812,1.55733,1.55803,1672500007.0
2005-08-02 02:05:00,1.55799,1.55815,1.55763,1.5579,1414400006.0
2005-08-02 02:10:00,1.5579,1.5581,1.55742,1.55798,1029200014.0
2005-08-02 02:15:00,1.55796,1.55801,1.55774,1.55796,948599999.0
2005-08-02 02:20:00,1.55794,1.55807,1.55774,1.55788,1345599998.0
2005-08-02 02:25:00,1.5575,1.55793,1.55735,1.55774,1489700009.0
2005-08-02 02:30:00,1.55759,1.55771,1.55713,1.5577,912100000.0
2005-08-02 02:35:00,1.55776,1.55792,1.55742,1.55792,946799994.0
2005-08-02 02:40:00,1.55794,1.55812,1.5577,1.55779,923500002.0
2005-08-02 02:45:00,1.55782,1.55808,1.5572,1.55763,1257699997.0
2005-08-02 02:50:00,1.55798,1.55805,1.55751,1.55805,1076400004.0
2005-08-02 02:55:00,1.55794,1.55812,1.55746,1.558,1509800003.0
2005-08-02 03:00:00,1.55798,1.55798,1.55731,1.55772,1014900004.0
2005-08-02 03:05:00,1.5579,1.55795,1.55731,1.55776,1051999997.0
2005-08-02 03:10:00,1.5577,1.55782,1.55706,1.55772,1388500002.0
2005-08-02 03:15:00,1.55776,1.55776,1.55738,1.55758,917500001.0
2005-08-02 03:20:00,1.55744,1.55771,1.55734,1.55757,1347900002.0
2005-08-02 03:25:00,1.55757,1.5581,1.55745,1.5581,1170099992.0
2005-08-02 03:30:00,1.55801,1.5582,1.55786,1.55807,1220700006.0
2005-08-02 03:35:00,1.558,1.55815,1.55766,1.55781,826000008.0
2005-08-02 03:40:00,1.55799,1.55813,1.55775,1.55801,1608600008.0
2005-08-02 03:45:00,1.55796,1.55818,1.55772,1.55818,1179000008.0
2005-08-02 03:50:00,1.55808,1.55816,1.55752,1.55759,1403900001.0
2005-08-02 03:55:00,1.55763,1.55835,1.55754,1.5578,1437600006.0
2005-08-02 04:00:00,1.55773,1.55806,1.55773,1.55792,1456500005.0
2005-08-02 04:05:00,1.55781,1.558,1.55759,1.55779,1399199999.0
2005-08-02 04:10:00,1.5579,1.55795,1.55739,1.55785,960700001.0
2005-08-02 04:15:00,1.55795,1.55802,1.55731,1.55771,1242500003.0
2005-08-02 04:20:00,1.55793,1.55805,1.55765,1.5579,1172599998.0
2005-08-02 04:25:00,1.55791,1.55795,1.55756,1.55767,1048600010.0
2005-08-02 04:30:00,1.55764,1.55793,1.55745,1.5578,805400004.0
2005-08-02 04:35:00,1.55771,1.558,1.55758,1.5578,1742800013.0
2005-08-02 04:40:00,1.55728,1.55802,1.55727,1.55787,1288899998.0
2005-08-02 04:45:00,1.55779,1.55805,1.55771,1.55779,1087100002.0
2005-08-02 04:50:00,1.55775,1.55806,1.55742,1.5578,1345200006.0
2005-08-02 04:55:00,1.55785,1.55809,1.55771,1.5579,1150800002.0
2005-08-02 05:00:00,1.5578,1.55815,1.55771,1.55794,1439100004.0
2005-08-02 05:05:00,1.55796,1.55815,1.55786,1.55786,1220600007.0
2005-08-02 05:10:00,1.55798,1.55816,1.55779,1.55788,1205400002.0
2005-08-02 05:15:00,1.55765,1.55832,1.5576,1.55809,1384400000.0
2005-08-02 05:20:00,1.55788,1.55797,1.557,1.55762,1212400009.0
2005-08-02 05:25:00,1.55767,1.55792,1.55758,1.55789,865199999.0
2005-08-02 05:30:00,1.5577,1.5579,1.55736,1.55782,1290199999.0
2005-08-02 05:35:00,1.55771,1.55794,1.55745,1.55758,1387400004.0
2005-08-02 05:40:00,1.55781,1.55791,1.55751,1.55789,980300001.0
2005-08-02 05:45:00,1.55779,1.55795,1.55749,1.55749,1847800009.0
2005-08-02 05:50:00,1.55795,1.55798,1.55696,1.55736,1777400001.0
2005-08-02 05:55:00,1.55775,1.55785,1.5571,1.55756,1447900008.0
2005-08-02 06:00:00,1.55748,1.55765,1.55701,1.55735,1277600002.0
2005-08-02 06:05:00,1.55735,1.55764,1.55711,1.55747,1663599995.0
2005-08-02 06:10:00,1.55752,1.55757,1.55706,1.55732,1139000006.0
2005-08-02 06:15:00,1.55745,1.55753,1.55728,1.5573,1320000011.0
2005-08-02 06:20:00,1.55747,1.55788,1.55734,1.55761,1454399996.0
2005-08-02 06:25:00,1.5576,1.55767,1.55732,1.55742,1533500000.0
2005-08-02 06:30:00,1.55751,1.5578,1.55701,1.5578,1275100006.0
2005-08-02 06:35:00,1.55755,1.55762,1.55691,1.55738,1357300011.0
2005-08-02 06:40:00,1.55735,1.55755,1.55703,1.5575,1286500012.0
2005-08-02 06:45:00,1.5571,1.55791,1.55695,1.55771,1659200000.0
2005-08-02 06:50:00,1.55767,1.55774,1.55701,1.55754,1258800001.0
2005-08-02 06:55:00,1.55767,1.55778,1.55745,1.55772,1008299999.0
2005-08-02 07:00:00,1.55758,1.55775,1.55729,1.55756,1233700015.0
2005-08-02 07:05:00,1.5574,1.55771,1.55675,1.55747,1280700000.0
2005-08-02 07:10:00,1.55743,1.55765,1.55729,1.55756,776400003.0
2005-08-02 07:15:00,1.55705,1.55771,1.55705,1.55765,1228800012.0
2005-08-02 07:20:00,1.55767,1.55779,1.5571,1.55768,1561100013.0
2005-08-02 07:25:00,1.55773,1.55802,1.55763,1.55791,1024900002.0
2005-08-02 07:30:00,1.55793,1.55803,1.55724,1.55792,1491100006.0
2005-08-02 07:35:00,1.55781,1.55811,1.55775,1.55787,1497400003.0
2005-08-02 07:40:00,1.5578,1.55814,1.55762,1.5579,1431599997.0
2005-08-02 07:45:00,1.55798,1.55831,1.55739,1.55762,1329000002.0
2005-08-02 07:50:00,1.55803,1.55812,1.55741,1.55779,1021900005.0
2005-08-02 07:55:00,1.55787,1.55805,1.55771,1.55799,1294999997.0
2005-08-02 08:00:00,1.55789,1.55813,1.5577,1.55783,1247999996.0
2005-08-02 08:05:00,1.5578,1.55785,1.55713,1.55726,1330799998.0
2005-08-02 08:10:00,1.55722,1.55745,1.55699,1.55733,1368300004.0
2005-08-02 08:15:00,1.55731,1.55762,1.55718,1.55753,1257699997.0
2005-08-02 08:20:00,1.55761,1.55761,1.55723,1.5574,996000000.0
2005-08-02 08:25:00,1.55751,1.55817,1.55751,1.55817,1280600007.0
2005-08-02 08:30:00,1.55799,1.55814,1.55772,1.55808,999600005.0
2005-08-02 08:35:00,1.55815,1.55815,1.5578,1.55805,736099997.0
2005-08-02 08:40:00,1.55789,1.55822,1.55785,1.55806,1088800004.0
2005-08-02 08:45:00,1.55791,1.55804,1.55758,1.55796,1275699998.0
2005-08-02 08:50:00,1.55798,1.55819,1.55763,1.55788,1263100003.0
2005-08-02 08:55:00,1.55807,1.55816,1.55757,1.55773,615300004.0
2005-08-02 09:00:00,1.55778,1.55812,1.55766,1.55804,921799994.0
2005-08-02 09:05:00,1.55813,1.55813,1.55769,1.55783,1490100003.0
2005-08-02 09:10:00,1.55778,1.55799,1.5577,1.55797,1272800005.0
2005-08-02 09:15:00,1.55792,1.55813,1.55776,1.55798,1032500004.0
2005-08-02 09:20:00,1.55794,1.55844,1.55781,1.5582,1304900005.0
2005-08-02 09:25:00,1.55798,1.55822,1.55751,1.55762,1546900002.0
2005-08-02 09:30:00,1.55754,1.55769,1.55699,1.55714,1356899993.0
2005-08-02 09:35:00,1.557,1.55729,1.55687,1.55722,965300004.0
2005-08-02 09:40:00,1.55691,1.55723,1.55679,1.55694,1377099999.0
2005-08-02 09:45:00,1.55688,1.55704,1.55675,1.55698,1161099997.0
2005-08-02 09:50:00,1.55703,1.55707,1.55673,1.55697,1429500004.0
2005-08-02 09:55:00,1.55702,1.55712,1.55674,1.55695,1431600005.0
2005-08-02 10:00:00,1.55698,1.55721,1.5568,1.55721,1147900007.0
2005-08-02 10:05:00,1.55695,1.55729,1.55692,1.5572,1636100000.0
2005-08-02 10:10:00,1.55716,1.55734,1.55689,1.55707,1206500002.0
2005-08-02 10:15:00,1.55698,1.55724,1.55679,1.55714,1242700000.0
2005-08-02 10:20:00,1.55704,1.5573,1.55665,1.55692,1045899999.0
2005-08-02 10:25:00,1.55679,1.55689,1.55631,1.55633,1585100013.0
2005-08-02 10:30:00,1.55633,1.55642,1.55606,1.55625,1455700012.0
2005-08-02 10:35:00,1.55629,1.55652,1.55595,1.55652,1344800002.0
2005-08-02 10:40:00,1.55645,1.55655,1.55595,1.5563,1592300010.0
2005-08-02 10:45:00,1.55621,1.55631,1.55588,1.55616,1182300004.0
2005-08-02 10:50:00,1.55627,1.55658,1.55613,1.5565,1331600005.0
2005-08-02 10:55:00,1.55648,1.55665,1.55635,1.55638,1472000007.0
2005-08-02 11:00:00,1.55655,1.55686,1.55634,1.55661,980300002.0
2005-08-02 11:05:00,1.55658,1.55676,1.55635,1.55661,1094999999.0
2005-08-02 11:10:00,1.55648,1.55655,1.55589,1.55611,1155800006.0
2005-08-02 11:15:00,1.55612,1.55636,1.55604,1.55628,1450700003.0
2005-08-02 11:20:00,1.55631,1.5564,1.55596,1.55615,1817300002.0
2005-08-02 11:25:00,1.5563,1.55635,1.55601,1.55628,1285500002.0
2005-08-02 11:30:00,1.55628,1.5565,1.55597,1.55611,1800600005.0
2005-08-02 11:35:00,1.55598,1.55614,1.55559,1.55586,1408600008.0
2005-08-02 11:40:00,1.55583,1.55595,1.55553,1.55583,1614400004.0
2005-08-02 11:45:00,1.5559,1.5561,1.55556,1.55575,1207199995.0
2005-08-02 11:50:00,1.55572,1.556,1.55545,1.55557,1467200007.0
2005-08-02 11:55:00,1.5554,1.55592,1.55501,1.55582,1555900007.0
2005-08-02 12:00:00,1.55588,1.55603,1.55562,1.55578,1593300000.0
2005-08-02 12:05:00,1.55578,1.55616,1.55552,1.55613,1583599993.0
2005-08-02 12:10:00,1.55619,1.5566,1.55585,1.55642,1384300005.0
2005-08-02 12:15:00,1.5566,1.55682,1.55648,1.55667,1140700005.0
2005-08-02 12:20:00,1.5565,1.55677,1.5562,1.55637,1169600011.0
2005-08-02 12:25:00,1.55633,1.55663,1.556,1.55662,1651100005.0
2005-08-02 12:30:00,1.55659,1.55673,1.55636,1.55663,1058199996.0
2005-08-02 12:35:00,1.55663,1.55689,1.55648,1.55658,962600007.0
2005-08-02 12:40:00,1.55672,1.55681,1.55629,1.55647,1275399998.0
2005-08-02 12:45:00,1.55663,1.55669,1.55629,1.55662,1527300015.0
2005-08-02 12:50:00,1.5565,1.55682,1.55625,1.55656,1312200007.0
2005-08-02 12:55:00,1.55665,1.55669,1.5559,1.55662,1255000001.0
2005-08-02 13:00:00,1.55666,1.55679,1.55637,1.55651,964399997.0
2005-08-02 13:05:00,1.55648,1.55672,1.55642,1.55652,790700002.0
2005-08-02 13:10:00,1.55652,1.55668,1.55615,1.55626,1049399994.0
2005-08-02 13:15:00,1.5563,1.55649,1.55619,1.55635,1113199998.0
2005-08-02 13:20:00,1.55645,1.55677,1.5563,1.5567,1314700001.0
2005-08-02 13:25:00,1.55671,1.55687,1.55646,1.55673,1585900012.0
2005-08-02 13:30:00,1.5567,1.5568,1.55649,1.55662,1518700008.0
2005-08-02 13:35:00,1.55658,1.55675,1.55612,1.5566,1345800001.0
2005-08-02 13:40:00,1.5566,1.55679,1.55612,1.55679,1015199998.0
2005-08-02 13:45:00,1.55662,1.55678,1.55644,1.55672,1485000002.0
2005-08-02 13:50:00,1.55658,1.55678,1.55646,1.55667,1270299999.0
2005-08-02 13:55:00,1.55655,1.55663,1.55631,1.55662,1387800014.0
2005-08-02 14:00:00,1.55659,1.5566,1.55608,1.55642,1370100003.0
2005-08-02 14:05:00,1.55649,1.55658,1.55578,1.55606,1203299999.0
2005-08-02 14:10:00,1.55638,1.55658,1.55615,1.55627,1474500011.0
2005-08-02 14:15:00,1.55629,1.5564,1.55594,1.5561,1532099998.0
2005-08-02 14:20:00,1.55613,1.55632,1.55596,1.55618,1705299999.0
2005-08-02 14:25:00,1.55642,1.55661,1.5561,1.55648,1374600005.0
2005-08-02 14:30:00,1.55628,1.55638,1.55598,1.55627,1429000005.0
2005-08-02 14:35:00,1.55637,1.5566,1.55603,1.55652,1562800005.0
2005-08-02 14:40:00,1.55646,1.55663,1.55594,1.55607,1650300001.0
2005-08-02 14:45:00,1.55601,1.55623,1.55573,1.55582,1271699993.0
2005-08-02 14:50:00,1.55593,1.55606,1.55552,1.55577,1795000008.0
2005-08-02 14:55:00,1.55568,1.55599,1.55534,1.55552,1773399997.0
2005-08-02 15:00:00,1.55543,1.55582,1.55535,1.55569,1773800015.0
2005-08-02 15:05:00,1.55565,1.5563,1.5555,1.55583,1283100005.0
2005-08-02 15:10:00,1.55586,1.5562,1.55557,1.55605,898800003.0
2005-08-02 15:15:00,1.55621,1.55633,1.55601,1.5561,1358800001.0
2005-08-02 15:20:00,1.55612,1.55641,1.5559,1.556,1123300000.0
2005-08-02 15:25:00,1.55618,1.55625,1.55594,1.55599,1323500007.0
2005-08-02 15:30:00,1.55615,1.55619,1.55577,1.5561,1209900001.0
2005-08-02 15:35:00,1.55609,1.55636,1.5559,1.55629,1185999999.0
2005-08-02 15:40:00,1.55629,1.55654,1.55606,1.5564,1241799993.0
2005-08-02 15:45:00,1.55634,1.55667,1.55619,1.55656,1344900007.0
2005-08-02 15:50:00,1.55658,1.5568,1.55638,1.55667,1366499996.0
2005-08-02 15:55:00,1.55654,1.55675,1.55648,1.5567,1304100009.0
2005-08-02 16:00:00,1.55656,1.55713,1.55645,1.55676,1677600001.0
2005-08-02 16:05:00,1.55681,1.55709,1.55667,1.55697,1223600002.0
2005-08-02 16:10:00,1.55715,1.55715,1.55655,1.55663,1496499994.0
2005-08-02 16:15:00,1.55629,1.55685,1.55629,1.55669,1686200010.0
2005-08-02 16:20:00,1.5566,1.5568,1.55649,1.55662,1080500002.0
2005-08-02 16:25:00,1.55668,1.55704,1.55656,1.55682,1186700012.0
2005-08-02 16:30:00,1.5566,1.55688,1.55636,1.55683,1170299999.0
2005-08-02 16:35:00,1.55687,1.55717,1.55679,1.55708,1280499999.0
2005-08-02 16:40:00,1.55705,1.5571,1.5565,1.55687,1057700002.0
2005-08-02 16:45:00,1.55677,1.55692,1.55652,1.55657,1186500013.0
2005-08-02 16:50:00,1.55667,1.55685,1.55653,1.55678,1355900000.0
2005-08-02 16:55:00,1.55684,1.55684,1.55598,1.55666,1484400001.0
2005-08-02 17:00:00,1.5567,1.5568,1.5564,1.55658,1554499997.0
2005-08-02 17:05:00,1.55669,1.557,1.55654,1.55695,1467000004.0
2005-08-02 17:10:00,1.55675,1.55695,1.55664,1.5567,1069099993.0
2005-08-02 17:15:00,1.55676,1.55696,1.55658,1.55681,1735399998.0
2005-08-02 17:20:00,1.55697,1.55715,1.5568,1.55705,842399999.0
2005-08-02 17:25:00,1.55702,1.55735,1.5567,1.55735,1469300006.0
2005-08-02 17:30:00,1.55715,1.55736,1.55703,1.55703,1203800000.0
2005-08-02 17:35:00,1.55725,1.55734,1.55694,1.55714,893500002.0
2005-08-02 17:40:00,1.55684,1.55723,1.55681,1.55723,1277499998.0
2005-08-02 17:45:00,1.55704,1.55724,1.55677,1.55693,1336100015.0
2005-08-02 17:50:00,1.55681,1.5571,1.55676,1.55683,1212199999.0
2005-08-02 17:55:00,1.55688,1.55702,1.55658,1.55677,885199998.0
2005-08-02 18:00:00,1.5566,1.5568,1.5564,1.5566,7552200071.0
2005-08-02 18:05:00,1.5566,1.5566,1.55619,1.55635,9006000080.0
2005-08-02 18:10:00,1.5566,1.5566,1.5562,1.5564,6911199975.0
2005-08-02 18:15:00,1.5562,1.5566,1.55599,1.5564,7110500009.0
2005-08-02 18:20:00,1.55633,1.55652,1.55618,1.55637,3615400015.0
2005-08-02 18:25:00,1.5566,1.5566,1.55625,1.55649,6542600018.0
2005-08-02 18:30:00,1.55648,1.557,1.55637,1.557,7354499985.0
2005-08-02 18:35:00,1.55678,1.55688,1.55624,1.55637,7042500012.0
2005-08-02 18:40:00,1.5568,1.557,1.55611,1.55657,4812700008.0
2005-08-02 18:45:00,1.55651,1.55678,1.5563,1.5566,2691500000.0
2005-08-02 18:50:00,1.5565,1.5569,1.55642,1.55665,5594200026.0
2005-08-02 18:55:00,1.55668,1.55684,1.55648,1.5566,6587399973.0
2005-08-02 19:00:00,1.55658,1.55671,1.55634,1.5565,2305300004.0
2005-08-02 19:05:00,1.55657,1.55666,1.55628,1.55649,6599100010.0
2005-08-02 19:10:00,1.55643,1.5568,1.55634,1.55672,4165700024.0
2005-08-02 19:15:00,1.55671,1.55678,1.5565,1.55673,4347700020.0
2005-08-02 19:20:00,1.55666,1.55698,1.55642,1.55686,3747499996.0
2005-08-02 19:25:00,1.5567,1.55685,1.55641,1.55655,3996900007.0
2005-08-02 19:30:00,1.5568,1.5568,1.55638,1.5565,5857800029.0
2005-08-02 19:35:00,1.55646,1.55699,1.55632,1.55656,4054599996.0
2005-08-02 19:40:00,1.55671,1.55711,1.55666,1.55685,3284200000.0
2005-08-02 19:45:00,1.55681,1.55697,1.55633,1.55658,3061600007.0
2005-08-02 19:50:00,1.55674,1.55701,1.55618,1.55678,1990500000.0
2005-08-02 19:55:00,1.55674,1.55684,1.55627,1.55666,5923800008.0
2005-08-02 20:00:00,1.55677,1.55693,1.55654,1.55687,2533400005.0
2005-08-02 20:05:00,1.55673,1.55707,1.55666,1.55687,3103000004.0
2005-08-02 20:10:00,1.55684,1.55705,1.55658,1.55683,3893400005.0
2005-08-02 20:15:00,1.55672,1.55698,1.55621,1.5568,4108800008.0
2005-08-02 20:20:00,1.557,1.5571,1.55621,1.55675,3593099990.0
2005-08-02 20:25:00,1.55682,1.55703,1.55658,1.55658,3238900022.0
2005-08-02 20:30:00,1.55668,1.557,1.5566,1.55677,3286800011.0
2005-08-02 20:35:00,1.55657,1.55727,1.55619,1.55638,4447900011.0
2005-08-02 20:40:00,1.55664,1.55675,1.55631,1.55653,4116500004.0
2005-08-02 20:45:00,1.5564,1.5569,1.55638,1.55675,4728500019.0
2005-08-02 20:50:00,1.55678,1.55685,1.55648,1.5567,6298700024.0
2005-08-02 20:55:00,1.5566,1.5568,1.5564,1.5564,5021300001.0
2005-08-02 21:00:00,1.5564,1.55666,1.5562,1.55633,4780200000.0
2005-08-02 21:05:00,1.55642,1.55659,1.55628,1.55633,2855299998.0
2005-08-02 21:10:00,1.5565,1.5566,1.55632,1.55657,3953400013.0
2005-08-02 21:15:00,1.55655,1.55665,1.55628,1.55638,4638300032.0
2005-08-02 21:20:00,1.55602,1.55674,1.55593,1.5567,3492299997.0
2005-08-02 21:25:00,1.55661,1.5568,1.55622,1.55649,3599800007.0
2005-08-02 21:30:00,1.55656,1.55657,1.55584,1.55645,4746500027.0
2005-08-02 21:35:00,1.5565,1.5568,1.5564,1.55669,2138900016.0
2005-08-02 21:40:00,1.55661,1.55675,1.55642,1.55654,4240500016.0
2005-08-02 21:45:00,1.55648,1.55691,1.55642,1.55671,4482400016.0
2005-08-02 21:50:00,1.55683,1.55698,1.55608,1.5567,3413400002.0
2005-08-02 21:55:00,1.5568,1.55685,1.55621,1.55678,3381700019.0
2005-08-02 22:00:00,1.55668,1.55687,1.5563,1.55685,3769200005.0
2005-08-02 22:05:00,1.55668,1.55685,1.55631,1.55662,1693600008.0
2005-08-02 22:10:00,1.55675,1.55679,1.55635,1.55662,1867999994.0
2005-08-02 22:15:00,1.55665,1.55685,1.55624,1.55647,1757400001.0
2005-08-02 22:20:00,1.55669,1.55698,1.55642,1.55676,1981699994.0
2005-08-02 22:25:00,1.55666,1.5568,1.5564,1.5568,3096700012.0
2005-08-02 22:30:00,1.55661,1.55685,1.55594,1.5567,2099900009.0
2005-08-02 22:35:00,1.55672,1.55685,1.55632,1.55665,2709699995.0
2005-08-02 22:40:00,1.55665,1.55675,1.55636,1.5566,3606200004.0
2005-08-02 22:45:00,1.55647,1.55661,1.5562,1.55638,2160800011.0
2005-08-02 22:50:00,1.55662,1.5567,1.5562,1.55662,2116300003.0
2005-08-02 22:55:00,1.55652,1.55676,1.55622,1.55652,1277600004.0
2005-08-02 23:00:00,1.55607,1.55697,1.55581,1.55679,1676100000.0
2005-08-02 23:05:00,1.5569,1.55724,1.55661,1.55672,2103900006.0
2005-08-02 23:10:00,1.55679,1.55714,1.55622,1.55648,1361600002.0
2005-08-02 23:15:00,1.55634,1.55702,1.55634,1.55702,1533900010.0
2005-08-02 23:20:00,1.55676,1.55703,1.55619,1.55665,1267900008.0
2005-08-02 23:25:00,1.55687,1.55695,1.55642,1.55659,1246000014.0
2005-08-02 23:30:00,1.55685,1.55691,1.55626,1.55652,1380499995.0
2005-08-02 23:35:00,1.5565,1.55687,1.55628,1.55674,1060699998.0
2005-08-02 23:40:00,1.55648,1.55677,1.55619,1.55663,1332800000.0
2005-08-02 23:45:00,1.55643,1.55663,1.55617,1.55643,968500005.0
2005-08-02 23:50:00,1.5565,1.55655,1.55598,1.55612,1561000002.0
2005-08-02 23:55:00,1.55644,1.55662,1.55622,1.55645,496599997.0
2005-08-03 00:00:00,1.5564,1.55649,1.55602,1.5563,1081500007.0
2005-08-03 00:05:00,1.55643,1.55645,1.55597,1.55617,1079999996.0
2005-08-03 00:10:00,1.55638,1.55654,1.55574,1.55582,1827499997.0
2005-08-03 00:15:00,1.55577,1.55618,1.55572,1.55615,1275899996.0
2005-08-03 00:20:00,1.5561,1.5565,1.55543,1.55573,1427699992.0
2005-08-03 00:25:00,1.55612,1.55639,1.55572,1.55596,1870599994.0
2005-08-03 00:30:00,1.55628,1.55656,1.55592,1.55623,1574200001.0
2005-08-03 00:35:00,1.55617,1.55631,1.55571,1.55584,1272400002.0
2005-08-03 00:40:00,1.55623,1.55657,1.55586,1.55634,1104300003.0
2005-08-03 00:45:00,1.55628,1.55635,1.55584,1.556,1581000006.0
2005-08-03 00:50:00,1.55621,1.55636,1.55589,1.55629,1495600009.0
2005-08-03 00:55:00,1.5562,1.55636,1.55572,1.55629,1560899993.0
2005-08-03 01:00:00,1.55621,1.55647,1.55592,1.55622,1759000010.0
2005-08-03 01:05:00,1.55609,1.55635,1.55581,1.55635,1411000013.0
2005-08-03 01:10:00,1.55635,1.55638,1.55592,1.55634,892299997.0
2005-08-03 01:15:00,1.55625,1.55638,1.55585,1.55616,887400005.0
2005-08-03 01:20:00,1.55633,1.55635,1.55585,1.55622,813400011.0
2005-08-03 01:25:00,1.55582,1.55655,1.55569,1.55626,1501000006.0
2005-08-03 01:30:00,1.55647,1.55654,1.5559,1.55631,936499997.0
2005-08-03 01:35:00,1.55624,1.55655,1.55606,1.55632,1205799998.0
2005-08-03 01:40:00,1.5565,1.55662,1.55619,1.55658,970800001.0
2005-08-03 01:45:00,1.55608,1.55658,1.55601,1.55619,1346799998.0
2005-08-03 01:50:00,1.55655,1.55658,1.55618,1.55626,1040200003.0
2005-08-03 01:55:00,1.55632,1.55652,1.55617,1.55648,1295600005.0
2005-08-03 02:00:00,1.55639,1.5565,1.55602,1.55645,1732899997.0
2005-08-03 02:05:00,1.55635,1.55668,1.5561,1.5564,1493700001.0
2005-08-03 02:10:00,1.55638,1.55662,1.55604,1.55652,1062800006.0
2005-08-03 02:15:00,1.55652,1.55661,1.55607,1.55621,1094000001.0
2005-08-03 02:20:00,1.55647,1.55657,1.55592,1.55639,1733300012.0
2005-08-03 02:25:00,1.55647,1.5566,1.5559,1.55628,1688099999.0
2005-08-03 02:30:00,1.55629,1.55649,1.55584,1.55589,690999995.0
2005-08-03 02:35:00,1.55609,1.55618,1.55577,1.55613,1671600013.0
2005-08-03 02:40:00,1.55585,1.55619,1.55555,1.55598,1223500014.0
2005-08-03 02:45:00,1.55602,1.55621,1.55543,1.55595,1415200011.0
2005-08-03 02:50:00,1.5559,1.55623,1.55568,1.55603,1532400002.0
2005-08-03 02:55:00,1.55602,1.55623,1.55572,1.55619,1687700002.0
2005-08-03 03:00:00,1.55619,1.5564,1.55577,1.55601,2229900013.0
2005-08-03 03:05:00,1.55606,1.55648,1.55592,1.55635,952000002.0
2005-08-03 03:10:00,1.55648,1.5566,1.5559,1.55632,1187299991.0
2005-08-03 03:15:00,1.5565,1.5565,1.55604,1.55609,958100009.0
2005-08-03 03:20:00,1.55611,1.55643,1.55566,1.55605,1205699996.0
2005-08-03 03:25:00,1.55583,1.55642,1.55568,1.55629,1113300001.0
2005-08-03 03:30:00,1.55616,1.55646,1.55599,1.55606,1437000004.0
2005-08-03 03:35:00,1.55607,1.55643,1.55587,1.55638,923600002.0
2005-08-03 03:40:00,1.55647,1.55678,1.5562,1.55668,1224799997.0
2005-08-03 03:45:00,1.55664,1.55683,1.55642,1.5566,1365900001.0
2005-08-03 03:50:00,1.55665,1.55679,1.55646,1.55659,1088200001.0
2005-08-03 03:55:00,1.55661,1.55688,1.5564,1.55665,1912000007.0
2005-08-03 04:00:00,1.55658,1.55679,1.55632,1.55649,1408400000.0
2005-08-03 04:05:00,1.5565,1.55698,1.55638,1.55693,1517699999.0
2005-08-03 04:10:00,1.55677,1.55705,1.55653,1.55686,1145800004.0
2005-08-03 04:15:00,1.55703,1.55711,1.55627,1.55633,1286399993.0
2005-08-03 04:20:00,1.5569,1.55707,1.55675,1.55699,1110499999.0
2005-08-03 04:25:00,1.55718,1.55763,1.55703,1.55736,1296000010.0
2005-08-03 04:30:00,1.5574,1.5577,1.55727,1.55765,1382300009.0
2005-08-03 04:35:00,1.55758,1.55824,1.55749,1.55766,1679499998.0
2005-08-03 04:40:00,1.5573,1.55804,1.5573,1.55787,1347899994.0
2005-08-03 04:45:00,1.55792,1.5581,1.55734,1.5575,1169100003.0
2005-08-03 04:50:00,1.55735,1.5575,1.55679,1.55707,830700000.0
2005-08-03 04:55:00,1.55735,1.5574,1.55668,1.55712,867700001.0
2005-08-03 05:00:00,1.55726,1.55728,1.55688,1.55695,1032100008.0
2005-08-03 05:05:00,1.55696,1.55712,1.55638,1.55658,1130000005.0
2005-08-03 05:10:00,1.55648,1.55707,1.55631,1.55674,1587099995.0
2005-08-03 05:15:00,1.55677,1.557,1.55644,1.55673,1266000006.0
2005-08-03 05:20:00,1.5563,1.55675,1.55618,1.55666,1514000004.0
2005-08-03 05:25:00,1.55668,1.55684,1.55651,1.55668,926599999.0
2005-08-03 05:30:00,1.55667,1.55675,1.55635,1.55675,1137200005.0
2005-08-03 05:35:00,1.55667,1.55684,1.55598,1.5564,1452299998.0
2005-08-03 05:40:00,1.55663,1.55672,1.55628,1.55639,1042999998.0
2005-08-03 05:45:00,1.55645,1.55674,1.556,1.556,1525500005.0
2005-08-03 05:50:00,1.55656,1.55665,1.55622,1.55622,2010800012.0
2005-08-03 05:55:00,1.55635,1.5565,1.55594,1.55639,1632499999.0
2005-08-03 06:00:00,1.55635,1.55695,1.55622,1.5568,1253800009.0
2005-08-03 06:05:00,1.55692,1.55703,1.5566,1.55687,1444000004.0
2005-08-03 06:10:00,1.55683,1.5572,1.55638,1.55645,1212799998.0
2005-08-03 06:15:00,1.55699,1.5572,1.55671,1.5571,1232999999.0
2005-08-03 06:20:00,1.55721,1.55734,1.5562,1.55631,1377400005.0
2005-08-03 06:25:00,1.5568,1.55705,1.55597,1.55692,1243800013.0
2005-08-03 06:30:00,1.55663,1.55691,1.5563,1.55662,1398100004.0
2005-08-03 06:35:00,1.55675,1.55691,1.55634,1.5564,1441100004.0
2005-08-03 06:40:00,1.55675,1.5571,1.55638,1.55689,1023099998.0
2005-08-03 06:45:00,1.55694,1.55705,1.55642,1.55667,1590000003.0
2005-08-03 06:50:00,1.55694,1.55713,1.55674,1.55683,1281999999.0
2005-08-03 06:55:00,1.55672,1.55703,1.55633,1.55688,1346199999.0
2005-08-03 07:00:00,1.55688,1.55701,1.55639,1.55688,1359100011.0
2005-08-03 07:05:00,1.55677,1.55693,1.55646,1.55646,1308899999.0
2005-08-03 07:10:00,1.55642,1.55696,1.55642,1.55664,980500010.0
2005-08-03 07:15:00,1.55662,1.55682,1.55619,1.5566,1734899998.0
2005-08-03 07:20:00,1.55657,1.55691,1.55639,1.55669,1253900007.0
2005-08-03 07:25:00,1.55679,1.55699,1.5562,1.55689,1020500006.0
2005-08-03 07:30:00,1.55686,1.557,1.55658,1.55689,1219999998.0
2005-08-03 07:35:00,1.55666,1.557,1.55664,1.55699,955300007.0
2005-08-03 07:40:00,1.55677,1.55709,1.55632,1.557,1316099999.0
2005-08-03 07:45:00,1.55707,1.55715,1.55676,1.55682,1579100000.0
2005-08-03 07:50:00,1.557,1.55757,1.5569,1.55757,1131900001.0
2005-08-03 07:55:00,1.5575,1.55768,1.55733,1.5575,1144000010.0
2005-08-03 08:00:00,1.55731,1.55762,1.5572,1.55752,1435800008.0
2005-08-03 08:05:00,1.55747,1.55753,1.55703,1.55749,1059500002.0
2005-08-03 08:10:00,1.55736,1.5578,1.55715,1.55744,1146500002.0
2005-08-03 08:15:00,1.55768,1.55785,1.55748,1.55783,895200003.0
2005-08-03 08:20:00,1.55776,1.5579,1.55693,1.55731,1120199998.0
2005-08-03 08:25:00,1.55699,1.55727,1.55679,1.55707,1304799998.0
2005-08-03 08:30:00,1.55699,1.55726,1.55683,1.55717,1801099997.0
2005-08-03 08:35:00,1.55738,1.55763,1.55701,1.5572,1281700008.0
2005-08-03 08:40:00,1.55704,1.55756,1.55687,1.55756,1127300005.0
2005-08-03 08:45:00,1.5574,1.5574,1.55691,1.55713,1413100002.0
2005-08-03 08:50:00,1.55711,1.55732,1.55702,1.55717,951300000.0
2005-08-03 08:55:00,1.55729,1.5573,1.55695,1.55714,1000199992.0
2005-08-03 09:00:00,1.5572,1.55738,1.55698,1.55728,1124700003.0
2005-08-03 09:05:00,1.5573,1.5574,1.55703,1.5572,1319400018.0
2005-08-03 09:10:00,1.5573,1.55741,1.55703,1.55722,1291100003.0
2005-08-03 09:15:00,1.55725,1.55734,1.55638,1.55645,1339500008.0
2005-08-03 09:20:00,1.55645,1.5568,1.55634,1.5568,1210499990.0
2005-08-03 09:25:00,1.55671,1.55695,1.55644,1.55662,1523100014.0
2005-08-03 09:30:00,1.55672,1.55682,1.55652,1.55654,1058499993.0
2005-08-03 09:35:00,1.55658,1.55674,1.55632,1.55655,1195299991.0
2005-08-03 09:40:00,1.55654,1.55665,1.55594,1.55633,1235300003.0
2005-08-03 09:45:00,1.55631,1.55655,1.5562,1.5564,1309599988.0
2005-08-03 09:50:00,1.55641,1.55663,1.55623,1.55647,1422999994.0
2005-08-03 09:55:00,1.55651,1.55675,1.55617,1.55661,1539499996.0
2005-08-03 10:00:00,1.55662,1.55673,1.55609,1.55662,1096700004.0
2005-08-03 10:05:00,1.55643,1.55674,1.55639,1.55646,1402800008.0
2005-08-03 10:10:00,1.55644,1.5566,1.55622,1.55637,1483499995.0
2005-08-03 10:15:00,1.55643,1.55652,1.55615,1.55635,1469000007.0
2005-08-03 10:20:00,1.55617,1.55629,1.55595,1.55622,1169999997.0
2005-08-03 10:25:00,1.55622,1.5564,1.55604,1.55618,1515999989.0
2005-08-03 10:30:00,1.55619,1.55652,1.556,1.55625,1382599995.0
2005-08-03 10:35:00,1.55644,1.55698,1.55639,1.55684,1427000002.0
2005-08-03 10:40:00,1.55675,1.55685,1.55609,1.55652,1327099994.0
2005-08-03 10:45:00,1.55655,1.55668,1.55623,1.55648,1220600001.0
2005-08-03 10:50:00,1.55654,1.55673,1.55632,1.5566,1721500005.0
2005-08-03 10:55:00,1.55657,1.55671,1.55623,1.55629,1484000005.0
2005-08-03 11:00:00,1.55652,1.55672,1.55574,1.55591,1388299998.0
2005-08-03 11:05:00,1.55567,1.5567,1.55561,1.55622,1641499999.0
2005-08-03 11:10:00,1.55609,1.55657,1.55609,1.5565,1211499998.0
2005-08-03 11:15:00,1.55636,1.55709,1.55632,1.55701,1412700008.0
2005-08-03 11:20:00,1.55707,1.55717,1.5566,1.55707,1651300003.0
2005-08-03 11:25:00,1.55677,1.55775,1.55652,1.55734,1528500000.0
2005-08-03 11:30:00,1.55718,1.5574,1.55649,1.55654,1631000009.0
2005-08-03 11:35:00,1.55662,1.55705,1.55633,1.55693,1280699994.0
2005-08-03 11:40:00,1.55686,1.5584,1.55686,1.55789,1542600001.0
2005-08-03 11:45:00,1.55788,1.55866,1.55782,1.55836,1331400015.0
2005-08-03 11:50:00,1.55838,1.55942,1.55823,1.55911,1874100008.0
2005-08-03 11:55:00,1.55904,1.55933,1.5588,1.55893,1318300003.0
2005-08-03 12:00:00,1.5591,1.55941,1.55876,1.55901,1436400011.0
2005-08-03 12:05:00,1.55923,1.55946,1.55897,1.55938,1294600001.0
2005-08-03 12:10:00,1.5593,1.55948,1.55893,1.55932,1854000004.0
2005-08-03 12:15:00,1.55934,1.55934,1.55891,1.55913,1536699999.0
2005-08-03 12:20:00,1.55911,1.55911,1.55867,1.55892,1006799997.0
2005-08-03 12:25:00,1.55898,1.5592,1.55883,1.55905,1370200003.0
2005-08-03 12:30:00,1.559,1.55915,1.55878,1.55881,1041500001.0
2005-08-03 12:35:00,1.55885,1.55902,1.55869,1.55893,1510500000.0
2005-08-03 12:40:00,1.55883,1.55912,1.5586,1.5588,1247200001.0
2005-08-03 12:45:00,1.55872,1.55884,1.5583,1.55863,1097000002.0
2005-08-03 12:50:00,1.55863,1.55884,1.55818,1.55842,1570800009.0
2005-08-03 12:55:00,1.55842,1.55849,1.55797,1.55818,1399499998.0
2005-08-03 13:00:00,1.55818,1.55877,1.55808,1.55848,1045300001.0
2005-08-03 13:05:00,1.55865,1.55865,1.55829,1.55848,1186400000.0
2005-08-03 13:10:00,1.55841,1.5587,1.55828,1.55848,1108800002.0
2005-08-03 13:15:00,1.55854,1.55867,1.5582,1.55828,1202800004.0
2005-08-03 13:20:00,1.5584,1.55855,1.55824,1.55855,1258599996.0
2005-08-03 13:25:00,1.55852,1.55852,1.55807,1.5582,1339600006.0
2005-08-03 13:30:00,1.55793,1.55846,1.55771,1.55839,1347999999.0
2005-08-03 13:35:00,1.55822,1.55853,1.55814,1.55817,1082300003.0
2005-08-03 13:40:00,1.55819,1.55839,1.55794,1.55822,908300000.0
2005-08-03 13:45:00,1.55811,1.55852,1.55811,1.55814,1555199995.0
2005-08-03 13:50:00,1.55821,1.55846,1.55805,1.55845,1246500004.0
2005-08-03 13:55:00,1.55832,1.55851,1.55813,1.55819,1503899997.0
2005-08-03 14:00:00,1.55831,1.55843,1.55779,1.55815,1499900005.0
2005-08-03 14:05:00,1.55832,1.55845,1.55792,1.5582,1253599999.0
2005-08-03 14:10:00,1.5583,1.55846,1.5581,1.55812,1386000009.0
2005-08-03 14:15:00,1.55827,1.55837,1.55803,1.55817,1386500009.0
2005-08-03 14:20:00,1.55829,1.55833,1.55758,1.55781,1731200001.0
2005-08-03 14:25:00,1.55783,1.55795,1.55736,1.55755,1471199994.0
2005-08-03 14:30:00,1.55743,1.55751,1.557,1.55728,1436900007.0
2005-08-03 14:35:00,1.55728,1.55738,1.55695,1.5571,1479400013.0
2005-08-03 14:40:00,1.55719,1.55735,1.55696,1.55703,1608800009.0
2005-08-03 14:45:00,1.55705,1.55742,1.55688,1.5572,1110400004.0
2005-08-03 14:50:00,1.55737,1.55749,1.55694,1.5573,1182899998.0
2005-08-03 14:55:00,1.55737,1.55753,1.55706,1.55724,1396100001.0
2005-08-03 15:00:00,1.5574,1.55777,1.55724,1.55777,1590900006.0
2005-08-03 15:05:00,1.55775,1.55787,1.55742,1.55787,1154300002.0
2005-08-03 15:10:00,1.55778,1.55804,1.55761,1.55787,1200800000.0
2005-08-03 15:15:00,1.55802,1.55809,1.55755,1.55768,1541400013.0
2005-08-03 15:20:00,1.5578,1.55785,1.55741,1.55765,1028899998.0
2005-08-03 15:25:00,1.55773,1.55782,1.55747,1.55754,1100300006.0
2005-08-03 15:30:00,1.5576,1.55762,1.5573,1.55731,1098400000.0
2005-08-03 15:35:00,1.55752,1.55762,1.55728,1.55743,1220999993.0
2005-08-03 15:40:00,1.55748,1.55757,1.55724,1.55747,1179600010.0
2005-08-03 15:45:00,1.55734,1.55762,1.55727,1.55748,1757999988.0
2005-08-03 15:50:00,1.5574,1.55764,1.55721,1.55756,1491099997.0
2005-08-03 15:55:00,1.55749,1.55781,1.55739,1.55759,1228499997.0
2005-08-03 16:00:00,1.55745,1.55756,1.55717,1.55746,1235300006.0
2005-08-03 16:05:00,1.55743,1.5575,1.55698,1.55735,1340700006.0
2005-08-03 16:10:00,1.55745,1.55745,1.55691,1.55725,1673500002.0
2005-08-03 16:15:00,1.55685,1.55734,1.55685,1.55728,1562800006.0
2005-08-03 16:20:00,1.55727,1.55735,1.55703,1.5573,1286699990.0
2005-08-03 16:25:00,1.5573,1.55737,1.55691,1.55735,1388699999.0
2005-08-03 16:30:00,1.55709,1.55731,1.55691,1.55708,1328899997.0
2005-08-03 16:35:00,1.55722,1.55743,1.55694,1.5573,1568500013.0
2005-08-03 16:40:00,1.55724,1.55745,1.55696,1.55737,942500000.0
2005-08-03 16:45:00,1.55732,1.55745,1.55713,1.55732,1118699999.0
2005-08-03 16:50:00,1.55736,1.55739,1.55676,1.55679,1160100007.0
2005-08-03 16:55:00,1.55689,1.55721,1.55675,1.55697,1582200008.0
2005-08-03 17:00:00,1.55711,1.55729,1.55681,1.55693,1507399996.0
2005-08-03 17:05:00,1.55725,1.55725,1.55629,1.55688,1744400005.0
2005-08-03 17:10:00,1.55635,1.55686,1.55621,1.55678,1670199997.0
2005-08-03 17:15:00,1.5568,1.55695,1.55638,1.55672,1849000010.0
2005-08-03 17:20:00,1.55656,1.55693,1.55626,1.55676,1545700001.0
2005-08-03 17:25:00,1.55686,1.55725,1.55645,1.55706,1528399996.0
2005-08-03 17:30:00,1.55661,1.55713,1.55618,1.55654,1973100015.0
2005-08-03 17:35:00,1.55685,1.55689,1.55625,1.55636,1563799998.0
2005-08-03 17:40:00,1.55598,1.55698,1.55598,1.55664,1664700005.0
2005-08-03 17:45:00,1.55647,1.55699,1.55625,1.55634,2019200003.0
2005-08-03 17:50:00,1.55638,1.55663,1.55626,1.55633,1492899998.0
2005-08-03 17:55:00,1.55653,1.55665,1.55596,1.55608,729200004.0
2005-08-03 18:00:00,1.55604,1.5562,1.5558,1.556,8914300054.0
2005-08-03 18:05:00,1.556,1.5564,1.55573,1.55583,10722500065.0
2005-08-03 18:10:00,1.5559,1.5561,1.55573,1.556,5532000004.0
2005-08-03 18:15:00,1.5559,1.55607,1.55561,1.55592,8060199998.0
2005-08-03 18:20:00,1.55603,1.5564,1.55578,1.5562,6133899989.0
2005-08-03 18:25:00,1.5564,1.5564,1.55581,1.55591,5577999986.0
2005-08-03 18:30:00,1.55589,1.55605,1.55572,1.556,5295900012.0
2005-08-03 18:35:00,1.55603,1.55603,1.55554,1.55577,8659800030.0
2005-08-03 18:40:00,1.5558,1.556,1.55543,1.55573,4781799988.0
2005-08-03 18:45:00,1.5556,1.55609,1.55557,1.55607,2600400006.0
2005-08-03 18:50:00,1.55585,1.55612,1.55572,1.5558,5332100008.0
2005-08-03 18:55:00,1.55589,1.55599,1.55549,1.55557,6111300010.0
2005-08-03 19:00:00,1.55557,1.55576,1.5554,1.5556,2277000016.0
2005-08-03 19:05:00,1.55562,1.55577,1.55489,1.55555,6323900005.0
2005-08-03 19:10:00,1.5556,1.5558,1.55493,1.55557,4383900000.0
2005-08-03 19:15:00,1.55535,1.55585,1.55514,1.5557,4526500018.0
2005-08-03 19:20:00,1.55572,1.55601,1.5554,1.55593,3414600010.0
2005-08-03 19:25:00,1.55578,1.55612,1.55577,1.55593,4874500000.0
2005-08-03 19:30:00,1.556,1.55607,1.55576,1.55588,5804200024.0
2005-08-03 19:35:00,1.55598,1.55621,1.55536,1.55575,3621800001.0
2005-08-03 19:40:00,1.55601,1.5564,1.55588,1.556,3146100019.0
2005-08-03 19:45:00,1.55595,1.55618,1.5559,1.55615,3361700003.0
2005-08-03 19:50:00,1.55607,1.55625,1.55553,1.55612,1776600006.0
2005-08-03 19:55:00,1.55613,1.55621,1.5559,1.556,6128499994.0
2005-08-03 20:00:00,1.5558,1.55615,1.55567,1.55607,2386100010.0
2005-08-03 20:05:00,1.55548,1.5562,1.55546,1.55572,3062700007.0
2005-08-03 20:10:00,1.55561,1.55618,1.5553,1.55593,3518700007.0
2005-08-03 20:15:00,1.5559,1.556,1.55524,1.556,4182100011.0
2005-08-03 20:20:00,1.55587,1.55597,1.55568,1.5558,2895000009.0
2005-08-03 20:25:00,1.55594,1.55621,1.55546,1.55603,4340399998.0
2005-08-03 20:30:00,1.5562,1.5562,1.55585,1.55605,1342300002.0
2005-08-03 20:35:00,1.55606,1.55628,1.5555,1.55595,5417100006.0
2005-08-03 20:40:00,1.55613,1.55637,1.55592,1.55615,3967200017.0
2005-08-03 20:45:00,1.55624,1.55624,1.5557,1.55595,4387400007.0
2005-08-03 20:50:00,1.556,1.55608,1.55568,1.55575,4857000000.0
2005-08-03 20:55:00,1.5557,1.5562,1.55566,1.556,7786999982.0
2005-08-03 21:00:00,1.5562,1.5562,1.55532,1.55532,6849399990.0
2005-08-03 21:05:00,1.55552,1.55568,1.55531,1.55539,2539700005.0
2005-08-03 21:10:00,1.55552,1.55565,1.55538,1.55553,4083800008.0
2005-08-03 21:15:00,1.55565,1.55603,1.5553,1.55567,3745600002.0
2005-08-03 21:20:00,1.556,1.556,1.55568,1.55583,5010300026.0
2005-08-03 21:25:00,1.55575,1.55593,1.55543,1.55578,3876100008.0
2005-08-03 21:30:00,1.55576,1.55595,1.55549,1.5558,4605800020.0
2005-08-03 21:35:00,1.55584,1.5561,1.55574,1.556,1712800015.0
2005-08-03 21:40:00,1.55597,1.55598,1.55557,1.55573,4344899994.0
2005-08-03 21:45:00,1.55524,1.55594,1.55509,1.55579,4619799992.0
2005-08-03 21:50:00,1.55566,1.55591,1.55559,1.55569,3186500013.0
2005-08-03 21:55:00,1.55543,1.55583,1.55519,1.55549,3577700008.0
2005-08-03 22:00:00,1.55546,1.55567,1.55535,1.55565,2776699994.0
2005-08-03 22:05:00,1.55565,1.55571,1.55534,1.55559,1959100003.0
2005-08-03 22:10:00,1.5557,1.55579,1.55501,1.5555,1683600002.0
2005-08-03 22:15:00,1.55555,1.55569,1.5553,1.55545,1676400006.0
2005-08-03 22:20:00,1.55555,1.55567,1.55519,1.55536,2366999995.0
2005-08-03 22:25:00,1.55532,1.55552,1.555,1.55518,3333100004.0
2005-08-03 22:30:00,1.55525,1.55545,1.55453,1.5554,1810400013.0
2005-08-03 22:35:00,1.55548,1.55553,1.55502,1.55528,2411900008.0
2005-08-03 22:40:00,1.55517,1.55549,1.55462,1.55528,3561500001.0
2005-08-03 22:45:00,1.55455,1.55555,1.55439,1.55528,1934599998.0
2005-08-03 22:50:00,1.55493,1.55547,1.55446,1.5554,1945500002.0
2005-08-03 22:55:00,1.5555,1.55565,1.5551,1.5554,1360000008.0
2005-08-03 23:00:00,1.55521,1.55564,1.55463,1.55549,1375499998.0
2005-08-03 23:05:00,1.55558,1.55567,1.55492,1.55541,1570200000.0
2005-08-03 23:10:00,1.55525,1.5556,1.55493,1.55536,1526600013.0
2005-08-03 23:15:00,1.55535,1.55588,1.555,1.55521,1206900002.0
2005-08-03 23:20:00,1.5554,1.55571,1.55519,1.55533,1422000005.0
2005-08-03 23:25:00,1.55538,1.55566,1.55496,1.55523,1931900005.0
2005-08-03 23:30:00,1.55528,1.55557,1.55493,1.5551,1596800002.0
2005-08-03 23:35:00,1.55537,1.55578,1.5548,1.55527,1043399998.0
2005-08-03 23:40:00,1.55543,1.55557,1.55522,1.55545,1552499993.0
2005-08-03 23:45:00,1.55537,1.55544,1.55516,1.55527,1002200008.0
2005-08-03 23:50:00,1.55524,1.55529,1.55487,1.55487,1501700006.0
2005-08-03 23:55:00,1.55506,1.55531,1.55482,1.55519,722500004.0
2005-08-04 00:00:00,1.55539,1.55545,1.55481,1.55524,1228200008.0
2005-08-04 00:05:00,1.55522,1.55537,1.55493,1.55495,974999999.0
2005-08-04 00:10:00,1.55515,1.55515,1.55426,1.55474,867900010.0
2005-08-04 00:15:00,1.55509,1.55518,1.55441,1.55499,1894199998.0
2005-08-04 00:20:00,1.55517,1.55533,1.55491,1.55495,1328899998.0
2005-08-04 00:25:00,1.55513,1.55551,1.55505,1.5553,1038300003.0
2005-08-04 00:30:00,1.55557,1.55557,1.55467,1.555,1049500002.0
2005-08-04 00:35:00,1.55502,1.55535,1.55502,1.5552,800399997.0
2005-08-04 00:40:00,1.55525,1.55537,1.55467,1.5552,1597200000.0
2005-08-04 00:45:00,1.55526,1.55552,1.5551,1.55539,1261399996.0
2005-08-04 00:50:00,1.55539,1.55547,1.55498,1.55528,1268300000.0
2005-08-04 00:55:00,1.55547,1.55577,1.55486,1.55535,1634800002.0
2005-08-04 01:00:00,1.5555,1.55594,1.55543,1.55585,1429999995.0
2005-08-04 01:05:00,1.55588,1.55613,1.55577,1.55602,1188799999.0
2005-08-04 01:10:00,1.55598,1.55605,1.55552,1.55588,1262399995.0
2005-08-04 01:15:00,1.55581,1.55617,1.55555,1.556,1600900005.0
2005-08-04 01:20:00,1.55546,1.55609,1.55531,1.55562,1328700006.0
2005-08-04 01:25:00,1.55577,1.55612,1.55551,1.55557,968100009.0
2005-08-04 01:30:00,1.55593,1.55593,1.55527,1.55556,1047500003.0
2005-08-04 01:35:00,1.55562,1.55606,1.55522,1.55581,1365099998.0
2005-08-04 01:40:00,1.55568,1.55612,1.55543,1.55604,1706500002.0
2005-08-04 01:45:00,1.5561,1.55615,1.55555,1.5559,1127099999.0
2005-08-04 01:50:00,1.55605,1.55611,1.5558,1.55594,529599997.0
2005-08-04 01:55:00,1.55598,1.55605,1.55533,1.55605,1242399999.0
2005-08-04 02:00:00,1.55597,1.55605,1.55543,1.55577,1410100007.0
2005-08-04 02:05:00,1.55596,1.55609,1.55569,1.5559,1368300005.0
2005-08-04 02:10:00,1.55599,1.55617,1.55553,1.5556,919999999.0
2005-08-04 02:15:00,1.55583,1.55615,1.55552,1.55606,811499996.0
2005-08-04 02:20:00,1.55607,1.55608,1.55565,1.55596,1572200002.0
2005-08-04 02:25:00,1.55585,1.55598,1.55548,1.55591,1154000002.0
2005-08-04 02:30:00,1.5558,1.55601,1.55562,1.5559,734700002.0
2005-08-04 02:35:00,1.55601,1.55619,1.55575,1.55592,1142000001.0
2005-08-04 02:40:00,1.556,1.55605,1.55574,1.55595,1165500003.0
2005-08-04 02:45:00,1.55598,1.55608,1.55576,1.55576,894499991.0
2005-08-04 02:50:00,1.55555,1.55614,1.55527,1.55599,1423800009.0
2005-08-04 02:55:00,1.55579,1.55606,1.55571,1.55588,1343600007.0
2005-08-04 03:00:00,1.55594,1.55615,1.55557,1.55563,975800005.0
2005-08-04 03:05:00,1.55565,1.55605,1.55559,1.55564,1095199999.0
2005-08-04 03:10:00,1.55575,1.55597,1.55524,1.55569,1301100001.0
2005-08-04 03:15:00,1.55566,1.55682,1.5555,1.5564,1203899996.0
2005-08-04 03:20:00,1.55621,1.557,1.55621,1.55672,1539500017.0
2005-08-04 03:25:00,1.55677,1.55677,1.55627,1.55641,906100000.0
2005-08-04 03:30:00,1.55645,1.55666,1.55629,1.55643,1207800012.0
2005-08-04 03:35:00,1.55641,1.55698,1.55626,1.55698,1215700003.0
2005-08-04 03:40:00,1.55682,1.55713,1.55658,1.557,1456899997.0
2005-08-04 03:45:00,1.55704,1.5572,1.55684,1.55707,1463200019.0
2005-08-04 03:50:00,1.55706,1.55723,1.55683,1.55704,1836800005.0
2005-08-04 03:55:00,1.55675,1.5573,1.55675,1.5572,1030800012.0
2005-08-04 04:00:00,1.55731,1.55751,1.55696,1.55711,1148500007.0
2005-08-04 04:05:00,1.55713,1.5573,1.5566,1.55681,1487899999.0
2005-08-04 04:10:00,1.5568,1.5572,1.55645,1.55683,1596200007.0
2005-08-04 04:15:00,1.55709,1.55736,1.55702,1.55703,760299998.0
2005-08-04 04:20:00,1.55715,1.55737,1.55688,1.55736,1651000012.0
2005-08-04 04:25:00,1.55747,1.55752,1.55689,1.55703,1053800008.0
2005-08-04 04:30:00,1.55723,1.55733,1.55694,1.55699,1268700000.0
2005-08-04 04:35:00,1.55698,1.55754,1.55673,1.55746,1578300008.0
2005-08-04 04:40:00,1.55748,1.5578,1.5572,1.55729,1506399998.0
2005-08-04 04:45:00,1.55732,1.55755,1.55685,1.5574,1175499997.0
2005-08-04 04:50:00,1.55723,1.55768,1.55698,1.55699,1236800005.0
2005-08-04 04:55:00,1.55698,1.55729,1.55695,1.55718,1253600015.0
2005-08-04 05:00:00,1.5573,1.55737,1.55662,1.55714,1047299996.0
2005-08-04 05:05:00,1.55671,1.55741,1.55647,1.55719,1241900010.0
2005-08-04 05:10:00,1.55735,1.55761,1.55724,1.55738,1669300003.0
2005-08-04 05:15:00,1.5574,1.55748,1.55719,1.55743,1187699992.0
2005-08-04 05:20:00,1.55743,1.55771,1.55693,1.55706,1143099997.0
2005-08-04 05:25:00,1.55758,1.55775,1.55706,1.55768,1305900009.0
2005-08-04 05:30:00,1.5577,1.55777,1.55705,1.55733,1074300005.0
2005-08-04 05:35:00,1.5577,1.55777,1.55699,1.55767,1054599998.0
2005-08-04 05:40:00,1.55704,1.55774,1.557,1.55708,1250700004.0
2005-08-04 05:45:00,1.55754,1.55772,1.55705,1.55712,1642199997.0
2005-08-04 05:50:00,1.55719,1.55748,1.55703,1.55735,1718299994.0
2005-08-04 05:55:00,1.55697,1.55777,1.55685,1.55762,1343800002.0
2005-08-04 06:00:00,1.55738,1.55773,1.55728,1.55759,1374399999.0
2005-08-04 06:05:00,1.55702,1.55797,1.55702,1.5577,1521100000.0
2005-08-04 06:10:00,1.55778,1.55783,1.55721,1.55746,1491800012.0
2005-08-04 06:15:00,1.55756,1.55773,1.55693,1.55743,1422399994.0
2005-08-04 06:20:00,1.55757,1.55776,1.55738,1.55773,1195300000.0
2005-08-04 06:25:00,1.55752,1.55777,1.55687,1.55768,1208600003.0
2005-08-04 06:30:00,1.55768,1.55768,1.55685,1.55747,1510500007.0
2005-08-04 06:35:00,1.55728,1.55765,1.55698,1.55712,1363100007.0
2005-08-04 06:40:00,1.55747,1.55772,1.55743,1.55762,1194799995.0
2005-08-04 06:45:00,1.55742,1.55763,1.55707,1.55727,1073300009.0
2005-08-04 06:50:00,1.55714,1.55751,1.55691,1.55737,1737899999.0
2005-08-04 06:55:00,1.55745,1.55745,1.55689,1.55743,1478200005.0
2005-08-04 07:00:00,1.55688,1.55745,1.55671,1.55745,1285699998.0
2005-08-04 07:05:00,1.5574,1.55766,1.5572,1.55721,698600004.0
2005-08-04 07:10:00,1.55733,1.55756,1.55719,1.55741,1044100002.0
2005-08-04 07:15:00,1.5573,1.55757,1.55722,1.55734,1359800007.0
2005-08-04 07:20:00,1.55733,1.55767,1.55722,1.55737,1086100002.0
2005-08-04 07:25:00,1.55699,1.55748,1.55681,1.55738,1092400007.0
2005-08-04 07:30:00,1.55725,1.55737,1.55708,1.55711,1336400000.0
2005-08-04 07:35:00,1.55723,1.55742,1.5571,1.5573,1039700005.0
2005-08-04 07:40:00,1.55727,1.55738,1.557,1.5572,1357200007.0
2005-08-04 07:45:00,1.55723,1.55733,1.55675,1.55718,1091700005.0
2005-08-04 07:50:00,1.55724,1.55738,1.55705,1.55726,991800009.0
2005-08-04 07:55:00,1.55715,1.55727,1.55653,1.55718,1475100002.0
2005-08-04 08:00:00,1.55701,1.55724,1.55646,1.55705,1369000002.0
2005-08-04 08:05:00,1.55705,1.55712,1.55671,1.55693,1243499999.0
2005-08-04 08:10:00,1.55662,1.55737,1.55662,1.55706,1081200004.0
2005-08-04 08:15:00,1.55737,1.55747,1.55708,1.55734,634200002.0
2005-08-04 08:20:00,1.55737,1.55748,1.55685,1.55702,958000000.0
2005-08-04 08:25:00,1.55694,1.55717,1.55679,1.55717,918899998.0
2005-08-04 08:30:00,1.55688,1.55727,1.5565,1.55704,1129099999.0
2005-08-04 08:35:00,1.55706,1.55739,1.55684,1.55693,1489900010.0
2005-08-04 08:40:00,1.55667,1.55692,1.55661,1.55685,1291400004.0
2005-08-04 08:45:00,1.55695,1.55696,1.55633,1.5565,1341799992.0
2005-08-04 08:50:00,1.5565,1.55671,1.55617,1.5566,1245199993.0
2005-08-04 08:55:00,1.55661,1.5572,1.55655,1.5571,1008499998.0
2005-08-04 09:00:00,1.55709,1.55733,1.55648,1.55657,1148299995.0
2005-08-04 09:05:00,1.55649,1.55661,1.55629,1.55642,1414799997.0
2005-08-04 09:10:00,1.55643,1.55643,1.55608,1.55611,1402500008.0
2005-08-04 09:15:00,1.55613,1.55629,1.55582,1.55603,671600000.0
2005-08-04 09:20:00,1.556,1.55616,1.55579,1.55604,1043199996.0
2005-08-04 09:25:00,1.55608,1.55664,1.55595,1.55662,1219100011.0
2005-08-04 09:30:00,1.55654,1.55678,1.55631,1.55658,1338900005.0
2005-08-04 09:35:00,1.55652,1.55682,1.55641,1.55667,871300003.0
2005-08-04 09:40:00,1.5565,1.55673,1.55644,1.55644,1073700009.0
2005-08-04 09:45:00,1.55675,1.55683,1.5563,1.55649,1369199998.0
2005-08-04 09:50:00,1.55651,1.55721,1.55624,1.55701,1142700008.0
2005-08-04 09:55:00,1.55693,1.55725,1.55673,1.55719,1299600006.0
2005-08-04 10:00:00,1.55721,1.55739,1.55692,1.55729,1450600011.0
2005-08-04 10:05:00,1.55711,1.55732,1.55693,1.55711,1787500006.0
2005-08-04 10:10:00,1.55694,1.55724,1.55682,1.55724,1270900013.0
2005-08-04 10:15:00,1.55726,1.55737,1.55708,1.55725,1323300002.0
2005-08-04 10:20:00,1.55714,1.55773,1.55704,1.55773,1131600003.0
2005-08-04 10:25:00,1.55769,1.55776,1.55721,1.55721,1630399990.0
2005-08-04 10:30:00,1.55721,1.55744,1.55705,1.55725,1360599995.0
2005-08-04 10:35:00,1.55716,1.55749,1.55687,1.55694,1314499999.0
2005-08-04 10:40:00,1.5567,1.55716,1.55645,1.55663,1562600007.0
2005-08-04 10:45:00,1.55664,1.55679,1.55641,1.55667,958800001.0
2005-08-04 10:50:00,1.55652,1.55685,1.55652,1.55662,1297100009.0
2005-08-04 10:55:00,1.55667,1.55688,1.55654,1.55662,1154900006.0
2005-08-04 11:00:00,1.55682,1.55686,1.55648,1.55667,1105099999.0
2005-08-04 11:05:00,1.55637,1.55702,1.55631,1.55694,1411300002.0
2005-08-04 11:10:00,1.557,1.55717,1.55595,1.55708,1199300006.0
2005-08-04 11:15:00,1.55696,1.55717,1.55686,1.55698,1247000011.0
2005-08-04 11:20:00,1.55691,1.55707,1.55655,1.55662,1483900005.0
2005-08-04 11:25:00,1.55673,1.5572,1.55652,1.55708,1541500000.0
2005-08-04 11:30:00,1.5571,1.55725,1.55688,1.55711,1877500002.0
2005-08-04 11:35:00,1.55701,1.55743,1.55682,1.55696,1649600001.0
2005-08-04 11:40:00,1.5569,1.55724,1.55674,1.55693,1977500018.0
2005-08-04 11:45:00,1.55692,1.55708,1.55671,1.55685,1348600008.0
2005-08-04 11:50:00,1.55686,1.55703,1.55669,1.55676,1992900006.0
2005-08-04 11:55:00,1.5568,1.55716,1.5568,1.55693,1321000000.0
2005-08-04 12:00:00,1.55698,1.55707,1.55668,1.55672,1614399996.0
2005-08-04 12:05:00,1.55693,1.55705,1.55658,1.55692,1246099990.0
2005-08-04 12:10:00,1.55692,1.55701,1.55659,1.55678,1071100006.0
2005-08-04 12:15:00,1.55697,1.55711,1.55681,1.55703,1292400000.0
2005-08-04 12:20:00,1.55702,1.55717,1.55669,1.55706,1462700005.0
2005-08-04 12:25:00,1.55709,1.55722,1.55666,1.55675,1679200001.0
2005-08-04 12:30:00,1.55692,1.55704,1.55635,1.55647,1119700000.0
2005-08-04 12:35:00,1.55651,1.55651,1.55616,1.55648,1027399997.0
2005-08-04 12:40:00,1.55635,1.55656,1.55621,1.55637,921999998.0
2005-08-04 12:45:00,1.55649,1.55652,1.55602,1.5564,1031800001.0
2005-08-04 12:50:00,1.55615,1.55635,1.55579,1.55622,1473800012.0
2005-08-04 12:55:00,1.55608,1.55648,1.55587,1.55627,1007100008.0
2005-08-04 13:00:00,1.55608,1.55649,1.55594,1.556,1244900006.0
2005-08-04 13:05:00,1.55603,1.55662,1.55603,1.55662,1231000001.0
2005-08-04 13:10:00,1.55663,1.55681,1.55628,1.55639,1385900002.0
2005-08-04 13:15:00,1.55632,1.55642,1.55606,1.55613,1658000003.0
2005-08-04 13:20:00,1.55625,1.55635,1.55594,1.55625,1606000001.0
2005-08-04 13:25:00,1.55635,1.55653,1.55602,1.55633,1675299993.0
2005-08-04 13:30:00,1.5563,1.55644,1.55604,1.55612,1634500017.0
2005-08-04 13:35:00,1.5562,1.55631,1.55591,1.55621,1263100016.0
2005-08-04 13:40:00,1.55622,1.55665,1.55622,1.55651,1549599993.0
2005-08-04 13:45:00,1.55647,1.55674,1.55635,1.55665,1375499996.0
2005-08-04 13:50:00,1.55665,1.55683,1.55641,1.55683,1531100002.0
2005-08-04 13:55:00,1.55672,1.557,1.55658,1.5569,1280500006.0
2005-08-04 14:00:00,1.55693,1.55704,1.55641,1.55668,1216899998.0
2005-08-04 14:05:00,1.55654,1.55678,1.55645,1.5566,1395299997.0
2005-08-04 14:10:00,1.55605,1.55707,1.55605,1.55705,1358000000.0
2005-08-04 14:15:00,1.5569,1.55723,1.5563,1.557,1524100001.0
2005-08-04 14:20:00,1.5571,1.55727,1.55683,1.5572,1787600004.0
2005-08-04 14:25:00,1.55723,1.55733,1.55694,1.55711,1542100002.0
2005-08-04 14:30:00,1.55718,1.55721,1.55673,1.55686,1752000004.0
2005-08-04 14:35:00,1.55682,1.55723,1.55668,1.55711,1343300004.0
2005-08-04 14:40:00,1.55703,1.55722,1.55688,1.55705,1301400010.0
2005-08-04 14:45:00,1.55697,1.55723,1.55677,1.55705,1112600000.0
2005-08-04 14:50:00,1.55704,1.55723,1.55681,1.557,1142500014.0
2005-08-04 14:55:00,1.55692,1.5572,1.55686,1.55703,996099994.0
2005-08-04 15:00:00,1.55705,1.55724,1.55652,1.55706,1524300003.0
2005-08-04 15:05:00,1.55706,1.55736,1.55692,1.55717,1175800003.0
2005-08-04 15:10:00,1.55733,1.55779,1.55712,1.55758,1335299998.0
2005-08-04 15:15:00,1.55753,1.55775,1.55739,1.5577,1407200007.0
2005-08-04 15:20:00,1.5577,1.55774,1.55725,1.5576,1660500005.0
2005-08-04 15:25:00,1.55757,1.55775,1.55739,1.55739,1063599994.0
2005-08-04 15:30:00,1.55738,1.55765,1.55688,1.55735,928800000.0
2005-08-04 15:35:00,1.55765,1.55768,1.55737,1.55755,1217900006.0
2005-08-04 15:40:00,1.5575,1.55769,1.55711,1.55747,1236000007.0
2005-08-04 15:45:00,1.55747,1.55779,1.55738,1.55767,1369599996.0
2005-08-04 15:50:00,1.55761,1.55788,1.5575,1.55767,1436000002.0
2005-08-04 15:55:00,1.55749,1.55809,1.55749,1.5579,1512800008.0
2005-08-04 16:00:00,1.55793,1.55793,1.55757,1.55769,1152799996.0
2005-08-04 16:05:00,1.55764,1.558,1.55753,1.55778,1351600011.0
2005-08-04 16:10:00,1.55778,1.55785,1.55734,1.55778,1710900004.0
2005-08-04 16:15:00,1.55765,1.55792,1.55745,1.5576,1312899990.0
2005-08-04 16:20:00,1.55745,1.55768,1.55735,1.55753,965400005.0
2005-08-04 16:25:00,1.55741,1.5577,1.55722,1.5577,1176600003.0
2005-08-04 16:30:00,1.55729,1.55795,1.55719,1.55795,1147100005.0
2005-08-04 16:35:00,1.55796,1.55818,1.55776,1.55806,1574800012.0
2005-08-04 16:40:00,1.55817,1.55827,1.55784,1.55808,1289199998.0
2005-08-04 16:45:00,1.5581,1.55824,1.55792,1.55802,1265800001.0
2005-08-04 16:50:00,1.55811,1.55825,1.55791,1.558,1177900001.0
2005-08-04 16:55:00,1.55808,1.55838,1.55795,1.55836,1475000004.0
2005-08-04 17:00:00,1.55826,1.55914,1.55826,1.55885,1755600008.0
2005-08-04 17:05:00,1.55876,1.55887,1.55821,1.55833,1379999996.0
2005-08-04 17:10:00,1.5583,1.55863,1.55812,1.55834,1460999999.0
2005-08-04 17:15:00,1.55832,1.55863,1.55808,1.55817,1585000002.0
2005-08-04 17:20:00,1.5581,1.55837,1.55752,1.55783,1729100007.0
2005-08-04 17:25:00,1.5579,1.55827,1.5577,1.55803,1265900007.0
2005-08-04 17:30:00,1.55748,1.55807,1.55728,1.55757,1212300015.0
2005-08-04 17:35:00,1.55767,1.55767,1.5572,1.5575,1032100008.0
2005-08-04 17:40:00,1.5574,1.55827,1.55722,1.55814,1222299997.0
2005-08-04 17:45:00,1.55797,1.55816,1.55772,1.55797,1131499999.0
2005-08-04 17:50:00,1.55786,1.55812,1.5577,1.55797,1565200000.0
2005-08-04 17:55:00,1.5579,1.55814,1.55776,1.55797,1390399992.0
2005-08-04 18:00:00,1.55793,1.5583,1.5579,1.5583,8551300023.0
2005-08-04 18:05:00,1.5583,1.5587,1.55764,1.5577,10416500025.0
2005-08-04 18:10:00,1.55756,1.55773,1.5572,1.5574,8023100023.0
2005-08-04 18:15:00,1.55738,1.55748,1.55692,1.55709,7787100012.0
2005-08-04 18:20:00,1.55704,1.5579,1.55681,1.5577,4880600021.0
2005-08-04 18:25:00,1.5576,1.5577,1.55725,1.55731,7574900043.0
2005-08-04 18:30:00,1.55725,1.55774,1.55725,1.5577,7131500010.0
2005-08-04 18:35:00,1.55773,1.5579,1.5575,1.5578,9017799991.0
2005-08-04 18:40:00,1.5579,1.5579,1.55733,1.55765,4694200021.0
2005-08-04 18:45:00,1.55765,1.55784,1.55716,1.55776,2481900010.0
2005-08-04 18:50:00,1.5577,1.55778,1.55686,1.55763,5368600005.0
2005-08-04 18:55:00,1.55717,1.55767,1.55677,1.55733,6419600006.0
2005-08-04 19:00:00,1.55738,1.55777,1.55729,1.55777,2437100003.0
2005-08-04 19:05:00,1.55784,1.55827,1.55772,1.55798,6060899979.0
2005-08-04 19:10:00,1.55788,1.55808,1.55783,1.55792,3874500003.0
2005-08-04 19:15:00,1.55792,1.55805,1.55772,1.55795,4636100021.0
2005-08-04 19:20:00,1.55792,1.55812,1.55771,1.55803,3920500002.0
2005-08-04 19:25:00,1.55794,1.55812,1.55706,1.55794,4662000003.0
2005-08-04 19:30:00,1.55815,1.55842,1.55786,1.55826,4790200014.0
2005-08-04 19:35:00,1.55838,1.55847,1.55805,1.55819,3869500002.0
2005-08-04 19:40:00,1.55825,1.55855,1.55819,1.55842,3219500025.0
2005-08-04 19:45:00,1.55848,1.5586,1.55828,1.55844,3074799999.0
2005-08-04 19:50:00,1.55834,1.55872,1.5583,1.55842,1876200008.0
2005-08-04 19:55:00,1.5585,1.55872,1.55833,1.55837,6341300018.0
2005-08-04 20:00:00,1.5585,1.55869,1.55811,1.55838,2122999993.0
2005-08-04 20:05:00,1.55825,1.55851,1.55738,1.5584,3242300013.0
2005-08-04 20:10:00,1.55809,1.55848,1.55748,1.5584,3830100031.0
2005-08-04 20:15:00,1.5584,1.55848,1.5583,1.5583,3509400004.0
2005-08-04 20:20:00,1.55837,1.55843,1.55769,1.5578,2742400026.0
2005-08-04 20:25:00,1.55775,1.5579,1.55741,1.55753,4982700026.0
2005-08-04 20:30:00,1.5579,1.5579,1.55705,1.55724,2981499995.0
2005-08-04 20:35:00,1.55707,1.55723,1.55672,1.55674,5678300004.0
2005-08-04 20:40:00,1.55688,1.55711,1.55662,1.55676,4113300023.0
2005-08-04 20:45:00,1.55676,1.55692,1.55651,1.55685,4186599990.0
2005-08-04 20:50:00,1.55687,1.55713,1.55672,1.55693,5894200015.0
2005-08-04 20:55:00,1.5569,1.5572,1.5568,1.5572,6878399944.0
2005-08-04 21:00:00,1.557,1.5572,1.55685,1.55688,6374899965.0
2005-08-04 21:05:00,1.55704,1.55724,1.55647,1.55653,2652000021.0
2005-08-04 21:10:00,1.557,1.55725,1.55691,1.55725,3409700010.0
2005-08-04 21:15:00,1.55711,1.55727,1.55657,1.55712,4381200017.0
2005-08-04 21:20:00,1.5572,1.5575,1.55689,1.55713,6749900009.0
2005-08-04 21:25:00,1.55702,1.55725,1.55653,1.55708,3223600005.0
2005-08-04 21:30:00,1.55705,1.55717,1.55684,1.5569,4109400002.0
2005-08-04 21:35:00,1.55701,1.55722,1.55692,1.5571,2103899999.0
2005-08-04 21:40:00,1.55678,1.55725,1.55648,1.55712,4177800008.0
2005-08-04 21:45:00,1.55693,1.55732,1.55668,1.55708,4839399994.0
2005-08-04 21:50:00,1.55715,1.55739,1.55598,1.5572,3129799996.0
2005-08-04 21:55:00,1.5573,1.55773,1.5573,1.55752,3509100002.0
2005-08-04 22:00:00,1.55744,1.55768,1.55681,1.55757,2967600022.0
2005-08-04 22:05:00,1.55725,1.55764,1.55702,1.5573,1852699998.0
2005-08-04 22:10:00,1.55755,1.55755,1.55694,1.5575,1593000010.0
2005-08-04 22:15:00,1.55745,1.55758,1.55685,1.55737,1936999998.0
2005-08-04 22:20:00,1.55745,1.5575,1.55707,1.55716,2015900001.0
2005-08-04 22:25:00,1.55733,1.5575,1.55708,1.55737,3036200006.0
2005-08-04 22:30:00,1.55689,1.55765,1.55682,1.5576,2162199995.0
2005-08-04 22:35:00,1.55752,1.55764,1.55721,1.55737,2447099997.0
2005-08-04 22:40:00,1.55736,1.55781,1.55721,1.55778,3735000022.0
2005-08-04 22:45:00,1.5578,1.55792,1.5575,1.55776,1869900000.0
2005-08-04 22:50:00,1.55782,1.55788,1.55684,1.55772,1992299997.0
2005-08-04 22:55:00,1.55765,1.55785,1.55687,1.55687,1622299998.0
2005-08-04 23:00:00,1.55747,1.55772,1.55658,1.55726,1356100003.0
2005-08-04 23:05:00,1.55727,1.5577,1.55684,1.55695,1376000006.0
2005-08-04 23:10:00,1.55685,1.5576,1.5564,1.55724,1434300004.0
2005-08-04 23:15:00,1.55702,1.55766,1.55687,1.55744,1660599995.0
2005-08-04 23:20:00,1.55739,1.55745,1.55658,1.55716,736500003.0
2005-08-04 23:25:00,1.55737,1.55745,1.55646,1.55653,1052800003.0
2005-08-04 23:30:00,1.55742,1.55745,1.55706,1.5574,1008099998.0
2005-08-04 23:35:00,1.55727,1.55751,1.55655,1.55744,747899995.0
2005-08-04 23:40:00,1.55745,1.55754,1.55703,1.55721,1093700012.0
2005-08-04 23:45:00,1.55736,1.55752,1.55697,1.55745,975800005.0
2005-08-04 23:50:00,1.55708,1.55751,1.55688,1.55714,1418199997.0
2005-08-04 23:55:00,1.55693,1.55743,1.55675,1.55728,1321800002.0
2005-08-05 00:00:00,1.55749,1.55786,1.55703,1.55753,1151600007.0
2005-08-05 00:05:00,1.55732,1.55768,1.55702,1.55718,974799995.0
2005-08-05 00:10:00,1.557,1.55752,1.55695,1.55702,1477200008.0
2005-08-05 00:15:00,1.55725,1.55753,1.557,1.55745,835200000.0
2005-08-05 00:20:00,1.5574,1.55755,1.55704,1.55727,1145699997.0
2005-08-05 00:25:00,1.55737,1.55754,1.55707,1.55746,1122999996.0
2005-08-05 00:30:00,1.5576,1.55766,1.55712,1.55738,1588300010.0
2005-08-05 00:35:00,1.5573,1.55755,1.55702,1.55728,1480000010.0
2005-08-05 00:40:00,1.55745,1.55748,1.55692,1.5574,943600000.0
2005-08-05 00:45:00,1.5574,1.55744,1.55707,1.55707,1212499999.0
2005-08-05 00:50:00,1.55715,1.55749,1.55689,1.55733,1321600010.0
2005-08-05 00:55:00,1.55698,1.55745,1.55688,1.55726,1477600010.0
2005-08-05 01:00:00,1.5573,1.55746,1.55705,1.55738,1272100000.0
2005-08-05 01:05:00,1.5574,1.55748,1.55706,1.55735,1556399999.0
2005-08-05 01:10:00,1.55736,1.55753,1.55691,1.55732,1152000012.0
2005-08-05 01:15:00,1.55735,1.55741,1.55653,1.55709,1144099998.0
2005-08-05 01:20:00,1.55668,1.55725,1.5566,1.55681,1225600011.0
2005-08-05 01:25:00,1.55669,1.55725,1.55667,1.55695,1476799995.0
2005-08-05 01:30:00,1.5568,1.55718,1.55647,1.55678,1704200007.0
2005-08-05 01:35:00,1.55675,1.55717,1.55654,1.55675,1462300000.0
2005-08-05 01:40:00,1.55679,1.5572,1.55663,1.5569,925700001.0
2005-08-05 01:45:00,1.55668,1.55713,1.55638,1.55713,1739300005.0
2005-08-05 01:50:00,1.55662,1.55717,1.55646,1.55668,1505100014.0
2005-08-05 01:55:00,1.55667,1.55718,1.55651,1.55704,1339199994.0
2005-08-05 02:00:00,1.55697,1.55715,1.55674,1.55705,1471400014.0
2005-08-05 02:05:00,1.55705,1.55727,1.55656,1.55681,1671500006.0
2005-08-05 02:10:00,1.55697,1.55729,1.55631,1.55688,844599998.0
2005-08-05 02:15:00,1.55733,1.55736,1.55662,1.55728,787400005.0
2005-08-05 02:20:00,1.55718,1.55748,1.557,1.55748,1367600009.0
2005-08-05 02:25:00,1.55744,1.55761,1.55709,1.55719,1378899998.0
2005-08-05 02:30:00,1.55683,1.55754,1.55683,1.55754,765200001.0
2005-08-05 02:35:00,1.5575,1.55759,1.55715,1.55741,1273599988.0
2005-08-05 02:40:00,1.5574,1.55761,1.55716,1.55749,1318499995.0
2005-08-05 02:45:00,1.55744,1.55758,1.55725,1.55737,962100006.0
2005-08-05 02:50:00,1.55712,1.55745,1.5571,1.55719,1404399999.0
2005-08-05 02:55:00,1.5572,1.55739,1.55703,1.55724,1296100004.0
2005-08-05 03:00:00,1.5573,1.5575,1.55694,1.55741,1249200006.0
2005-08-05 03:05:00,1.55736,1.55765,1.55728,1.55749,1090899997.0
2005-08-05 03:10:00,1.55715,1.55752,1.55663,1.55745,1366600005.0
2005-08-05 03:15:00,1.5575,1.55757,1.55698,1.55737,1085300007.0
2005-08-05 03:20:00,1.55729,1.55767,1.55729,1.55761,796800006.0
2005-08-05 03:25:00,1.55752,1.55768,1.55728,1.55761,837400011.0
2005-08-05 03:30:00,1.55715,1.55765,1.5569,1.55762,1224400005.0
2005-08-05 03:35:00,1.55747,1.55765,1.55716,1.55759,1129999998.0
2005-08-05 03:40:00,1.55747,1.55755,1.55726,1.55753,1543400006.0
2005-08-05 03:45:00,1.55707,1.55762,1.55702,1.55751,1094399990.0
2005-08-05 03:50:00,1.55748,1.55764,1.55738,1.5575,966099996.0
2005-08-05 03:55:00,1.55713,1.55766,1.55713,1.5576,1537000009.0
2005-08-05 04:00:00,1.55765,1.55771,1.55739,1.55763,1496700003.0
2005-08-05 04:05:00,1.55717,1.5577,1.55701,1.55748,1226900004.0
2005-08-05 04:10:00,1.55737,1.55747,1.55673,1.55678,1705700009.0
2005-08-05 04:15:00,1.55737,1.55755,1.55659,1.5573,993099999.0
2005-08-05 04:20:00,1.55753,1.55758,1.5572,1.55741,1327500007.0
2005-08-05 04:25:00,1.55748,1.55768,1.55728,1.5575,1094900009.0
2005-08-05 04:30:00,1.55729,1.55755,1.55699,1.5574,676600000.0
2005-08-05 04:35:00,1.5573,1.5576,1.55706,1.55729,1503500009.0
2005-08-05 04:40:00,1.55765,1.55765,1.55735,1.55759,1163900007.0
2005-08-05 04:45:00,1.55734,1.5576,1.55727,1.5575,1547799996.0
2005-08-05 04:50:00,1.55748,1.55762,1.55722,1.55732,810200000.0
2005-08-05 04:55:00,1.55752,1.55761,1.55695,1.55738,1400900005.0
2005-08-05 05:00:00,1.55718,1.55758,1.55694,1.55731,1126799996.0
2005-08-05 05:05:00,1.5574,1.55755,1.55678,1.5572,1189300004.0
2005-08-05 05:10:00,1.55748,1.55777,1.55694,1.55749,1236300007.0
2005-08-05 05:15:00,1.55735,1.55794,1.55728,1.55739,957399998.0
2005-08-05 05:20:00,1.55748,1.55811,1.55738,1.55803,1329099996.0
2005-08-05 05:25:00,1.55758,1.55815,1.55731,1.55757,968300006.0
2005-08-05 05:30:00,1.55762,1.55779,1.5574,1.55768,1362800009.0
2005-08-05 05:35:00,1.55763,1.55781,1.55744,1.55746,1673699990.0
2005-08-05 05:40:00,1.55765,1.55774,1.55731,1.55749,927600002.0
2005-08-05 05:45:00,1.55769,1.55777,1.55703,1.55762,1636400010.0
2005-08-05 05:50:00,1.55764,1.55775,1.55742,1.5575,1498399991.0
2005-08-05 05:55:00,1.55713,1.55775,1.55705,1.55748,1443999999.0
2005-08-05 06:00:00,1.55747,1.55783,1.55738,1.55748,1264500002.0
2005-08-05 06:05:00,1.5576,1.55791,1.55733,1.55781,1754300007.0
2005-08-05 06:10:00,1.55782,1.55816,1.5577,1.55806,1244400006.0
2005-08-05 06:15:00,1.55794,1.55819,1.55742,1.55778,1249400006.0
2005-08-05 06:20:00,1.55793,1.55825,1.55734,1.5578,1160700001.0
2005-08-05 06:25:00,1.55775,1.55802,1.5575,1.55783,1450400003.0
2005-08-05 06:30:00,1.55785,1.55799,1.55751,1.55787,1356300006.0
2005-08-05 06:35:00,1.55781,1.55797,1.5574,1.55765,1420600007.0
2005-08-05 06:40:00,1.55754,1.55803,1.55737,1.55754,1564200011.0
2005-08-05 06:45:00,1.55767,1.55775,1.55671,1.55742,1208600006.0
2005-08-05 06:50:00,1.5575,1.55788,1.5575,1.5576,1184700003.0
2005-08-05 06:55:00,1.55744,1.55778,1.55735,1.55765,1629800005.0
2005-08-05 07:00:00,1.55769,1.55791,1.55704,1.55777,1768299996.0
2005-08-05 07:05:00,1.55752,1.5579,1.55739,1.5578,1213400003.0
2005-08-05 07:10:00,1.55794,1.55804,1.55688,1.55751,1049200005.0
2005-08-05 07:15:00,1.5576,1.55774,1.5574,1.55754,1345399997.0
2005-08-05 07:20:00,1.55747,1.55779,1.55744,1.55755,1164000012.0
2005-08-05 07:25:00,1.55765,1.5578,1.55744,1.55758,1543200006.0
2005-08-05 07:30:00,1.55763,1.55778,1.55698,1.55757,1296299998.0
2005-08-05 07:35:00,1.55754,1.55778,1.55737,1.5576,625200009.0
2005-08-05 07:40:00,1.55749,1.5577,1.55726,1.55737,1386500012.0
2005-08-05 07:45:00,1.55755,1.55768,1.55737,1.55741,1162100001.0
2005-08-05 07:50:00,1.55749,1.55749,1.55687,1.55708,1072600002.0
2005-08-05 07:55:00,1.55708,1.55725,1.55681,1.55713,1417200003.0
2005-08-05 08:00:00,1.55712,1.55754,1.55681,1.5575,1460399986.0
2005-08-05 08:05:00,1.55755,1.55769,1.5572,1.55747,1100500000.0
2005-08-05 08:10:00,1.55758,1.55781,1.55736,1.55753,1012400005.0
2005-08-05 08:15:00,1.55771,1.55777,1.55738,1.55752,1095500004.0
2005-08-05 08:20:00,1.55768,1.55778,1.55743,1.55743,820200003.0
2005-08-05 08:25:00,1.55758,1.5577,1.55723,1.5576,1029900000.0
2005-08-05 08:30:00,1.55752,1.55776,1.55682,1.55766,1232200011.0
2005-08-05 08:35:00,1.5576,1.55771,1.55745,1.55771,587900006.0
2005-08-05 08:40:00,1.55755,1.55777,1.55728,1.55752,1266400007.0
2005-08-05 08:45:00,1.55777,1.55807,1.55733,1.55798,1164600004.0
2005-08-05 08:50:00,1.55798,1.558,1.5575,1.55758,782399995.0
2005-08-05 08:55:00,1.55768,1.55781,1.55707,1.55768,888099998.0
2005-08-05 09:00:00,1.55769,1.5579,1.55744,1.55784,1058200001.0
2005-08-05 09:05:00,1.55807,1.55827,1.55788,1.5582,1361300007.0
2005-08-05 09:10:00,1.55816,1.55823,1.55791,1.55812,1094399996.0
2005-08-05 09:15:00,1.55812,1.55826,1.55798,1.55826,934800000.0
2005-08-05 09:20:00,1.55827,1.55835,1.55786,1.558,1077800013.0
2005-08-05 09:25:00,1.55793,1.55841,1.55777,1.55794,1420700005.0
2005-08-05 09:30:00,1.55828,1.55831,1.55801,1.55825,1216500001.0
2005-08-05 09:35:00,1.55821,1.55868,1.55803,1.55819,1319399997.0
2005-08-05 09:40:00,1.55827,1.55842,1.55798,1.55813,1052699999.0
2005-08-05 09:45:00,1.55816,1.5584,1.55806,1.5582,1350899993.0
2005-08-05 09:50:00,1.55828,1.55848,1.55811,1.55824,1065300001.0
2005-08-05 09:55:00,1.55824,1.55855,1.55807,1.55835,1034499997.0
2005-08-05 10:00:00,1.55843,1.55875,1.55836,1.55845,1391600008.0
2005-08-05 10:05:00,1.5583,1.55869,1.55827,1.5585,1674799993.0
2005-08-05 10:10:00,1.55843,1.55893,1.55837,1.55887,1615800003.0
2005-08-05 10:15:00,1.55881,1.55882,1.55852,1.55867,1662800003.0
2005-08-05 10:20:00,1.55846,1.55873,1.55831,1.55851,999200008.0
2005-08-05 10:25:00,1.55855,1.55865,1.55829,1.55858,1478200006.0
2005-08-05 10:30:00,1.55849,1.55865,1.55802,1.55821,1414000002.0
2005-08-05 10:35:00,1.55861,1.55894,1.5585,1.55888,1629800000.0
2005-08-05 10:40:00,1.55808,1.55896,1.558,1.55876,1757999992.0
2005-08-05 10:45:00,1.55874,1.55884,1.55859,1.55872,1186200008.0
2005-08-05 10:50:00,1.5587,1.55888,1.5585,1.5588,1701700008.0
2005-08-05 10:55:00,1.55828,1.55893,1.558,1.55878,1684700005.0
2005-08-05 11:00:00,1.55881,1.55895,1.55853,1.5587,1072799996.0
2005-08-05 11:05:00,1.55858,1.55899,1.55858,1.55897,891000002.0
2005-08-05 11:10:00,1.55884,1.55898,1.55866,1.55895,1095700001.0
2005-08-05 11:15:00,1.5589,1.55907,1.55871,1.55897,1557000002.0
2005-08-05 11:20:00,1.55893,1.55911,1.55828,1.55902,1711200001.0
2005-08-05 11:25:00,1.559,1.55905,1.55808,1.55888,1635700007.0
2005-08-05 11:30:00,1.55885,1.55891,1.5586,1.55888,1787900005.0
2005-08-05 11:35:00,1.55876,1.55895,1.5584,1.55868,1115099998.0
2005-08-05 11:40:00,1.55866,1.55897,1.55819,1.55876,1499300001.0
2005-08-05 11:45:00,1.5589,1.55898,1.5583,1.55869,1503400005.0
2005-08-05 11:50:00,1.55883,1.55904,1.55872,1.55886,1622000004.0
2005-08-05 11:55:00,1.55883,1.55907,1.55869,1.55882,1281499999.0
2005-08-05 12:00:00,1.55888,1.55905,1.55876,1.55898,1693000005.0
2005-08-05 12:05:00,1.55897,1.55915,1.55887,1.55903,1473800002.0
2005-08-05 12:10:00,1.55907,1.55921,1.55868,1.55888,1262000008.0
2005-08-05 12:15:00,1.55917,1.55939,1.55899,1.55939,940799998.0
2005-08-05 12:20:00,1.5591,1.55942,1.55874,1.55933,1105399998.0
2005-08-05 12:25:00,1.55935,1.55947,1.55893,1.55922,1646499998.0
2005-08-05 12:30:00,1.5592,1.55933,1.55882,1.559,1495600006.0
2005-08-05 12:35:00,1.55915,1.55915,1.5583,1.55837,1099900003.0
2005-08-05 12:40:00,1.55875,1.55898,1.55858,1.55884,1383199999.0
2005-08-05 12:45:00,1.55885,1.55933,1.55877,1.5591,1071999998.0
2005-08-05 12:50:00,1.55908,1.55917,1.55856,1.5588,1434400004.0
2005-08-05 12:55:00,1.5585,1.55901,1.55816,1.55869,1466000013.0
2005-08-05 13:00:00,1.55864,1.55881,1.55842,1.55857,867900000.0
2005-08-05 13:05:00,1.55868,1.55924,1.55853,1.55901,1356600001.0
2005-08-05 13:10:00,1.55904,1.55915,1.55868,1.5589,1739200004.0
2005-08-05 13:15:00,1.55886,1.55901,1.55827,1.55874,1333000009.0
2005-08-05 13:20:00,1.55892,1.55901,1.55828,1.55856,1326900004.0
2005-08-05 13:25:00,1.55862,1.55884,1.55825,1.55883,1552100001.0
2005-08-05 13:30:00,1.5588,1.55886,1.55826,1.55841,1273299999.0
2005-08-05 13:35:00,1.55842,1.55857,1.55805,1.55847,1152100000.0
2005-08-05 13:40:00,1.55838,1.55849,1.55812,1.55828,1014799999.0
2005-08-05 13:45:00,1.55825,1.55864,1.55824,1.55852,1210000012.0
2005-08-05 13:50:00,1.55845,1.55865,1.5582,1.55845,1618400001.0
2005-08-05 13:55:00,1.55853,1.5589,1.55824,1.55887,1124100003.0
2005-08-05 14:00:00,1.5589,1.55904,1.55859,1.5589,1388699997.0
2005-08-05 14:05:00,1.5589,1.55923,1.55881,1.55901,1417100005.0
2005-08-05 14:10:00,1.55902,1.55917,1.55875,1.55892,1430400007.0
2005-08-05 14:15:00,1.55907,1.55932,1.55896,1.55926,966700001.0
2005-08-05 14:20:00,1.5593,1.55958,1.55899,1.5592,1787200008.0
2005-08-05 14:25:00,1.55924,1.55949,1.55892,1.55917,1271400002.0
2005-08-05 14:30:00,1.55908,1.55934,1.55865,1.55897,1744599995.0
2005-08-05 14:35:00,1.55902,1.55981,1.55868,1.55948,1535300012.0
2005-08-05 14:40:00,1.5595,1.55982,1.55913,1.55921,1919599992.0
2005-08-05 14:45:00,1.55937,1.55937,1.55887,1.55904,1283100008.0
2005-08-05 14:50:00,1.55896,1.55929,1.55882,1.55897,1537099996.0
2005-08-05 14:55:00,1.55888,1.55903,1.55864,1.55885,1472000008.0
2005-08-05 15:00:00,1.55896,1.55905,1.55863,1.55875,1538800002.0
2005-08-05 15:05:00,1.55882,1.55926,1.55868,1.55891,1174399996.0
2005-08-05 15:10:00,1.55905,1.55958,1.55887,1.55942,1256599996.0
2005-08-05 15:15:00,1.55967,1.55998,1.55935,1.55968,1578499998.0
2005-08-05 15:20:00,1.5597,1.56,1.55953,1.55962,1289900011.0
2005-08-05 15:25:00,1.55964,1.55997,1.55946,1.55963,1212200008.0
2005-08-05 15:30:00,1.5596,1.55985,1.55929,1.55949,1420000002.0
2005-08-05 15:35:00,1.55974,1.55978,1.55936,1.55966,1378300000.0
2005-08-05 15:40:00,1.55964,1.56113,1.55964,1.56098,1400300003.0
2005-08-05 15:45:00,1.56093,1.56172,1.56093,1.56172,1449900008.0
2005-08-05 15:50:00,1.56177,1.56216,1.56163,1.56191,1200300000.0
2005-08-05 15:55:00,1.56187,1.56195,1.56138,1.56152,1426600006.0
2005-08-05 16:00:00,1.56151,1.56197,1.56136,1.56156,1448100003.0
2005-08-05 16:05:00,1.56166,1.56182,1.56133,1.5617,1387599988.0
2005-08-05 16:10:00,1.56179,1.56183,1.5612,1.56166,1327200001.0
2005-08-05 16:15:00,1.56136,1.56163,1.56116,1.56148,1560600006.0
2005-08-05 16:20:00,1.56152,1.56176,1.56143,1.56162,1101400011.0
2005-08-05 16:25:00,1.56151,1.56163,1.56114,1.56157,1368700005.0
2005-08-05 16:30:00,1.5614,1.56161,1.56122,1.56156,993000001.0
2005-08-05 16:35:00,1.56167,1.56185,1.56152,1.56172,1223899995.0
2005-08-05 16:40:00,1.56156,1.56163,1.5612,1.56148,1214600002.0
2005-08-05 16:45:00,1.56146,1.56155,1.56125,1.56142,1622400002.0
2005-08-05 16:50:00,1.56143,1.56159,1.56109,1.56148,1361399999.0
2005-08-05 16:55:00,1.56147,1.56153,1.56069,1.56135,1414400000.0
2005-08-05 17:00:00,1.5613,1.56157,1.56115,1.5614,1445700000.0
2005-08-05 17:05:00,1.56139,1.5618,1.5613,1.56171,1504300004.0
2005-08-05 17:10:00,1.5619,1.56221,1.56183,1.56188,1075400008.0
2005-08-05 17:15:00,1.5619,1.5619,1.56142,1.56161,1652900009.0
2005-08-05 17:20:00,1.56167,1.56179,1.56105,1.56105,1130000005.0
2005-08-05 17:25:00,1.5612,1.56134,1.56105,1.56105,834800004.0
2005-08-05 17:30:00,1.56102,1.56123,1.56074,1.56111,1199800004.0
2005-08-05 17:35:00,1.56108,1.56127,1.5608,1.56086,1435699995.0
2005-08-05 17:40:00,1.5608,1.56099,1.56061,1.56095,1431799992.0
2005-08-05 17:45:00,1.56051,1.56116,1.56028,1.56088,1345599989.0
2005-08-05 17:50:00,1.5609,1.56105,1.56068,1.56085,1634700005.0
2005-08-05 17:55:00,1.56076,1.5609,1.56049,1.56077,821800007.0
2005-08-05 18:00:00,1.56064,1.561,1.5606,1.5608,6398100026.0
2005-08-05 18:05:00,1.5608,1.56081,1.56041,1.56055,6104400024.0
2005-08-05 18:10:00,1.5606,1.56065,1.56034,1.5604,5461900016.0
2005-08-05 18:15:00,1.56036,1.56082,1.56025,1.56063,7062100023.0
2005-08-05 18:20:00,1.56068,1.5608,1.56034,1.5604,4857700011.0
2005-08-05 18:25:00,1.5606,1.5608,1.5604,1.56068,5762300005.0
2005-08-05 18:30:00,1.56054,1.561,1.56043,1.5608,7444400001.0
2005-08-05 18:35:00,1.56067,1.5608,1.56047,1.56068,8740199989.0
2005-08-05 18:40:00,1.5608,1.56084,1.56004,1.56051,5668200014.0
2005-08-05 18:45:00,1.56063,1.56075,1.56034,1.56047,2407700004.0
2005-08-05 18:50:00,1.5604,1.56052,1.56021,1.56042,5141800012.0
2005-08-05 18:55:00,1.56046,1.56065,1.5603,1.56051,6300500026.0
2005-08-05 19:00:00,1.56038,1.56078,1.56004,1.56063,2448200008.0
2005-08-05 19:05:00,1.56063,1.56072,1.56006,1.56015,7039300006.0
2005-08-05 19:10:00,1.56027,1.56052,1.55946,1.56031,4321300015.0
2005-08-05 19:15:00,1.56035,1.56047,1.5601,1.56033,4365300009.0
2005-08-05 19:20:00,1.56038,1.56055,1.55999,1.56032,3274499989.0
2005-08-05 19:25:00,1.56054,1.56065,1.55972,1.56027,4300699991.0
2005-08-05 19:30:00,1.56065,1.56065,1.5599,1.5603,4401300008.0
2005-08-05 19:35:00,1.55997,1.5607,1.55972,1.56042,3873600013.0
2005-08-05 19:40:00,1.56048,1.56048,1.55973,1.56,2938399999.0
2005-08-05 19:45:00,1.55958,1.56041,1.55955,1.5603,3173400009.0
2005-08-05 19:50:00,1.56015,1.56055,1.55965,1.5601,1980100002.0
2005-08-05 19:55:00,1.55976,1.56043,1.55966,1.5603,6213000017.0
2005-08-05 20:00:00,1.55981,1.56056,1.55976,1.56,2029399998.0
2005-08-05 20:05:00,1.56032,1.56035,1.55958,1.5602,2597800002.0
2005-08-05 20:10:00,1.56019,1.56035,1.56007,1.56028,4119700001.0
2005-08-05 20:15:00,1.56029,1.56038,1.55957,1.56,3992800006.0
2005-08-05 20:20:00,1.5604,1.56049,1.55959,1.5604,3337800004.0
2005-08-05 20:25:00,1.56038,1.5604,1.55945,1.55964,4836500009.0
2005-08-05 20:30:00,1.55992,1.56006,1.55973,1.55987,3332400015.0
2005-08-05 20:35:00,1.55968,1.5602,1.55949,1.55973,4838300037.0
2005-08-05 20:40:00,1.55978,1.56058,1.5593,1.55973,3976100004.0
2005-08-05 20:45:00,1.55992,1.56005,1.55959,1.55978,4417600004.0
2005-08-05 20:50:00,1.55982,1.55993,1.55954,1.55982,6339699998.0
2005-08-05 20:55:00,1.55982,1.56,1.55963,1.5598,5622000006.0
2005-08-05 21:00:00,1.5598,1.5598,1.55888,1.559,6335000003.0
2005-08-05 21:05:00,1.55891,1.55952,1.5588,1.5594,2625100002.0
2005-08-05 21:10:00,1.55941,1.55997,1.55939,1.55966,3835999998.0
2005-08-05 21:15:00,1.5593,1.55985,1.55913,1.55982,4305900019.0
2005-08-05 21:20:00,1.56,1.56,1.55905,1.55977,6759299985.0
2005-08-05 21:25:00,1.55979,1.55995,1.55953,1.55968,3402700007.0
2005-08-05 21:30:00,1.55955,1.5597,1.55926,1.5593,2402300008.0
2005-08-05 21:35:00,1.55931,1.55945,1.55913,1.5592,2131400004.0
2005-08-05 21:40:00,1.5592,1.55946,1.55907,1.5593,4432200010.0
2005-08-05 21:45:00,1.55925,1.55945,1.55868,1.55918,4822900005.0
2005-08-05 21:50:00,1.55908,1.55937,1.55901,1.55902,3189200003.0
2005-08-05 21:55:00,1.55912,1.55939,1.55897,1.5592,3391000010.0
2005-08-05 22:00:00,1.55917,1.55947,1.5591,1.55945,3156000005.0
2005-08-05 22:05:00,1.55903,1.5595,1.55903,1.55929,2227700004.0
2005-08-05 22:10:00,1.55935,1.55936,1.55902,1.55914,1704999999.0
2005-08-05 22:15:00,1.55913,1.55945,1.55898,1.55927,1726899996.0
2005-08-05 22:20:00,1.55921,1.55927,1.55896,1.55896,1934300008.0
2005-08-05 22:25:00,1.5592,1.55954,1.5589,1.55928,3191600009.0
2005-08-05 22:30:00,1.55921,1.55953,1.55875,1.55895,2175800000.0
2005-08-05 22:35:00,1.55898,1.55948,1.55866,1.55941,2737100004.0
2005-08-05 22:40:00,1.55919,1.55968,1.55878,1.5595,3721099987.0
2005-08-05 22:45:00,1.55917,1.55973,1.55869,1.55903,2291700015.0
2005-08-05 22:50:00,1.55895,1.55945,1.55853,1.55853,1780700010.0
2005-08-05 22:55:00,1.55908,1.55975,1.55857,1.5591,1649099997.0
2005-08-07 23:00:00,1.55945,1.55979,1.55857,1.55918,2020199996.0
2005-08-07 23:05:00,1.55918,1.55946,1.55841,1.55869,1784200003.0
2005-08-07 23:10:00,1.55891,1.5595,1.55891,1.55904,1963100009.0
2005-08-07 23:15:00,1.55918,1.55924,1.55857,1.55897,2264800002.0
2005-08-07 23:20:00,1.55925,1.55984,1.5583,1.55983,1471400010.0
2005-08-07 23:25:00,1.5597,1.56016,1.55939,1.55975,1881600008.0
2005-08-07 23:30:00,1.55958,1.56045,1.55912,1.55976,2242200000.0
2005-08-07 23:35:00,1.56006,1.5603,1.55937,1.55965,1476499999.0
2005-08-07 23:40:00,1.55963,1.56042,1.55943,1.5598,2216999999.0
2005-08-07 23:45:00,1.55994,1.56043,1.55955,1.5598,1552200002.0
2005-08-07 23:50:00,1.55983,1.56052,1.55936,1.55999,2030100003.0
2005-08-07 23:55:00,1.55995,1.56067,1.55961,1.55987,2001300011.0
2005-08-08 00:00:00,1.55965,1.56057,1.55935,1.55988,1801900015.0
2005-08-08 00:05:00,1.55961,1.56028,1.55948,1.55992,1655900000.0
2005-08-08 00:10:00,1.55996,1.56032,1.55949,1.55994,1896600008.0
2005-08-08 00:15:00,1.56016,1.56054,1.55953,1.55963,2217900010.0
2005-08-08 00:20:00,1.56007,1.5602,1.55946,1.56004,2189199994.0
2005-08-08 00:25:00,1.55984,1.56029,1.55954,1.5599,1903099996.0
2005-08-08 00:30:00,1.55983,1.55998,1.55965,1.5597,1902600005.0
2005-08-08 00:35:00,1.55982,1.55999,1.55951,1.55975,1489500010.0
2005-08-08 00:40:00,1.55983,1.56029,1.55968,1.55982,1706500007.0
2005-08-08 00:45:00,1.55983,1.56025,1.55961,1.5598,2290199994.0
2005-08-08 00:50:00,1.55972,1.56023,1.55945,1.5599,2123699991.0
2005-08-08 00:55:00,1.5597,1.56074,1.55923,1.55939,2116099994.0
2005-08-08 01:00:00,1.55968,1.56005,1.55944,1.55958,1695099993.0
2005-08-08 01:05:00,1.55945,1.56004,1.5592,1.56004,2112100011.0
2005-08-08 01:10:00,1.55997,1.56021,1.55942,1.55985,2207100008.0
2005-08-08 01:15:00,1.55988,1.56011,1.55918,1.55967,2152000004.0
2005-08-08 01:20:00,1.55967,1.5598,1.55949,1.55949,1462000001.0
2005-08-08 01:25:00,1.55956,1.55987,1.55946,1.55972,1773300004.0
2005-08-08 01:30:00,1.55976,1.55998,1.55928,1.55975,1847699996.0
2005-08-08 01:35:00,1.55949,1.55995,1.55942,1.55971,2190900008.0
2005-08-08 01:40:00,1.55968,1.56008,1.5594,1.55973,1777400002.0
2005-08-08 01:45:00,1.55974,1.56027,1.55942,1.55978,2102300008.0
2005-08-08 01:50:00,1.55996,1.5602,1.55989,1.55996,1435800001.0
2005-08-08 01:55:00,1.56026,1.5604,1.55972,1.56012,1845200017.0
2005-08-08 02:00:00,1.56011,1.56048,1.55991,1.56012,1397499994.0
2005-08-08 02:05:00,1.56017,1.56046,1.55994,1.55999,1360600003.0
2005-08-08 02:10:00,1.56007,1.56039,1.55967,1.5599,1450200006.0
2005-08-08 02:15:00,1.55996,1.56053,1.55981,1.56038,1074499996.0
2005-08-08 02:20:00,1.56031,1.56069,1.55986,1.56069,1511300006.0
2005-08-08 02:25:00,1.56072,1.56072,1.56005,1.56026,1195800000.0
2005-08-08 02:30:00,1.56019,1.56072,1.56,1.56072,993500010.0
2005-08-08 02:35:00,1.56071,1.56081,1.55988,1.5601,1115700005.0
2005-08-08 02:40:00,1.56022,1.5603,1.55991,1.56015,1040600004.0
2005-08-08 02:45:00,1.56002,1.5603,1.55974,1.55999,927100002.0
2005-08-08 02:50:00,1.56012,1.56025,1.55984,1.55999,1125400001.0
2005-08-08 02:55:00,1.55986,1.56023,1.5598,1.5601,1287800005.0
2005-08-08 03:00:00,1.56,1.56021,1.55972,1.55982,1085599999.0
2005-08-08 03:05:00,1.56004,1.56021,1.5598,1.55995,1062599991.0
2005-08-08 03:10:00,1.56,1.56031,1.55975,1.56007,1252900003.0
2005-08-08 03:15:00,1.55986,1.56015,1.55975,1.56015,1033700001.0
2005-08-08 03:20:00,1.56003,1.56017,1.55974,1.55995,950900005.0
2005-08-08 03:25:00,1.5599,1.56008,1.55969,1.55982,1088599997.0
2005-08-08 03:30:00,1.55961,1.55995,1.55939,1.55978,1160699997.0
2005-08-08 03:35:00,1.55975,1.5599,1.55941,1.55967,1340900001.0
2005-08-08 03:40:00,1.55968,1.55971,1.55941,1.55949,1607200004.0
2005-08-08 03:45:00,1.55967,1.55972,1.55942,1.55948,894299995.0
2005-08-08 03:50:00,1.55963,1.55973,1.55936,1.55973,1225400008.0
2005-08-08 03:55:00,1.5594,1.55969,1.5591,1.55956,1426200009.0
2005-08-08 04:00:00,1.55963,1.56,1.55942,1.5598,1088399994.0
2005-08-08 04:05:00,1.5597,1.55993,1.55937,1.55993,1424399995.0
2005-08-08 04:10:00,1.5599,1.56005,1.55964,1.5598,1084499999.0
2005-08-08 04:15:00,1.55989,1.55998,1.5596,1.55975,895200005.0
2005-08-08 04:20:00,1.55971,1.55992,1.55954,1.5598,1518799999.0
2005-08-08 04:25:00,1.55978,1.56043,1.55954,1.55967,858500002.0
2005-08-08 04:30:00,1.55979,1.55989,1.55963,1.5597,1014200011.0
2005-08-08 04:35:00,1.55964,1.56008,1.55945,1.55975,1336700004.0
2005-08-08 04:40:00,1.55978,1.55998,1.55943,1.5599,1057000008.0
2005-08-08 04:45:00,1.55973,1.55996,1.55963,1.5598,987600003.0
2005-08-08 04:50:00,1.55974,1.56021,1.55964,1.55989,1102200005.0
2005-08-08 04:55:00,1.55985,1.56014,1.55972,1.55972,993499993.0
2005-08-08 05:00:00,1.55988,1.56004,1.55955,1.55974,1485099991.0
2005-08-08 05:05:00,1.56,1.56004,1.55974,1.55974,1141600002.0
2005-08-08 05:10:00,1.55992,1.5601,1.55956,1.5598,1214100001.0
2005-08-08 05:15:00,1.55965,1.56007,1.55956,1.55956,557000001.0
2005-08-08 05:20:00,1.55968,1.56009,1.5595,1.55973,930800005.0
2005-08-08 05:25:00,1.55978,1.56057,1.5596,1.56027,1307200002.0
2005-08-08 05:30:00,1.5602,1.56031,1.55983,1.55999,1256200004.0
2005-08-08 05:35:00,1.55998,1.56051,1.55956,1.55994,1710800020.0
2005-08-08 05:40:00,1.56007,1.56014,1.5597,1.55983,986900004.0
2005-08-08 05:45:00,1.55993,1.56015,1.55958,1.55976,1418200001.0
2005-08-08 05:50:00,1.56002,1.56012,1.55959,1.55975,1718599999.0
2005-08-08 05:55:00,1.56009,1.56025,1.5596,1.5598,1095100002.0
2005-08-08 06:00:00,1.55972,1.56046,1.55967,1.55987,1363500007.0
2005-08-08 06:05:00,1.55986,1.56002,1.55954,1.55985,1685700008.0
2005-08-08 06:10:00,1.55988,1.56016,1.55977,1.5601,1291000003.0
2005-08-08 06:15:00,1.5602,1.56057,1.55984,1.56027,1632600008.0
2005-08-08 06:20:00,1.56039,1.56074,1.56005,1.56043,1405799999.0
2005-08-08 06:25:00,1.56031,1.56053,1.56017,1.56042,1287400002.0
2005-08-08 06:30:00,1.56015,1.56035,1.5601,1.56027,785700008.0
2005-08-08 06:35:00,1.5602,1.56032,1.55975,1.55988,900899991.0
2005-08-08 06:40:00,1.55988,1.56028,1.55974,1.56002,1691000012.0
2005-08-08 06:45:00,1.56013,1.56051,1.55985,1.56028,1270000003.0
2005-08-08 06:50:00,1.56035,1.56055,1.55992,1.56032,1009800001.0
2005-08-08 06:55:00,1.56036,1.5605,1.56007,1.56032,1493300008.0
2005-08-08 07:00:00,1.56024,1.56057,1.56003,1.56035,1497800000.0
2005-08-08 07:05:00,1.56032,1.56038,1.55975,1.56019,1103200002.0
2005-08-08 07:10:00,1.56003,1.56051,1.55998,1.56025,1633200001.0
2005-08-08 07:15:00,1.56023,1.5603,1.55977,1.56023,991300003.0
2005-08-08 07:20:00,1.56,1.56088,1.55972,1.56038,1419099997.0
2005-08-08 07:25:00,1.56045,1.56047,1.55988,1.56015,1417300001.0
2005-08-08 07:30:00,1.56,1.56029,1.55993,1.5601,1494100006.0
2005-08-08 07:35:00,1.56008,1.56015,1.55976,1.55999,986000001.0
2005-08-08 07:40:00,1.56006,1.56031,1.55976,1.5602,1494800010.0
2005-08-08 07:45:00,1.56025,1.56051,1.56009,1.56023,1039699988.0
2005-08-08 07:50:00,1.56018,1.56052,1.55999,1.56031,1220600003.0
2005-08-08 07:55:00,1.5602,1.56044,1.56016,1.5604,727299998.0
2005-08-08 08:00:00,1.56038,1.56067,1.56026,1.56041,1247399996.0
2005-08-08 08:05:00,1.56045,1.56058,1.56017,1.5604,1022800001.0
2005-08-08 08:10:00,1.56001,1.56082,1.56001,1.56035,1144000001.0
2005-08-08 08:15:00,1.56038,1.56058,1.56008,1.56035,1130700000.0
2005-08-08 08:20:00,1.56044,1.5606,1.56006,1.56025,1180000006.0
2005-08-08 08:25:00,1.5601,1.56033,1.5599,1.56019,1229900006.0
2005-08-08 08:30:00,1.56002,1.56046,1.55992,1.56044,1544199998.0
2005-08-08 08:35:00,1.56042,1.56045,1.56009,1.56031,1172200000.0
2005-08-08 08:40:00,1.56014,1.56048,1.56008,1.56033,1089099998.0
2005-08-08 08:45:00,1.5605,1.56083,1.55998,1.56066,1266699998.0
2005-08-08 08:50:00,1.56056,1.56116,1.56048,1.56086,989000009.0
2005-08-08 08:55:00,1.56091,1.56122,1.56081,1.5609,1395799999.0
2005-08-08 09:00:00,1.56095,1.56113,1.56074,1.56094,893799995.0
2005-08-08 09:05:00,1.56096,1.56119,1.56026,1.56041,1308499999.0
2005-08-08 09:10:00,1.56024,1.5605,1.55996,1.56037,1412500003.0
2005-08-08 09:15:00,1.5604,1.56061,1.56017,1.56023,1036300008.0
2005-08-08 09:20:00,1.5604,1.56078,1.56015,1.56052,1584900001.0
2005-08-08 09:25:00,1.56062,1.56078,1.56034,1.5606,1348300006.0
2005-08-08 09:30:00,1.56072,1.56078,1.56045,1.56059,843000001.0
2005-08-08 09:35:00,1.5605,1.56074,1.56016,1.56073,1406600009.0
2005-08-08 09:40:00,1.56068,1.56102,1.56061,1.56098,1374299996.0
2005-08-08 09:45:00,1.56114,1.56118,1.56086,1.56108,1038100002.0
2005-08-08 09:50:00,1.56112,1.56112,1.56037,1.56049,1490900000.0
2005-08-08 09:55:00,1.56045,1.56058,1.55985,1.56006,1586400003.0
2005-08-08 10:00:00,1.56004,1.56035,1.55992,1.56033,1752000010.0
2005-08-08 10:05:00,1.56017,1.56057,1.56008,1.56057,1458300012.0
2005-08-08 10:10:00,1.56043,1.56057,1.56016,1.56017,1554400009.0
2005-08-08 10:15:00,1.56016,1.56048,1.56004,1.56043,1533799999.0
2005-08-08 10:20:00,1.56017,1.56043,1.56009,1.56042,1150699997.0
2005-08-08 10:25:00,1.56045,1.56073,1.56033,1.56061,1055199999.0
2005-08-08 10:30:00,1.56041,1.56073,1.55998,1.56027,1535100018.0
2005-08-08 10:35:00,1.56032,1.56052,1.56022,1.56045,1426699999.0
2005-08-08 10:40:00,1.56035,1.56054,1.55997,1.56036,1850500014.0
2005-08-08 10:45:00,1.56038,1.56043,1.55994,1.56008,1346600001.0
2005-08-08 10:50:00,1.56015,1.56023,1.55954,1.5597,1270299995.0
2005-08-08 10:55:00,1.55978,1.56025,1.55972,1.56012,1359600005.0
2005-08-08 11:00:00,1.56019,1.5603,1.55991,1.56019,1289700000.0
2005-08-08 11:05:00,1.56018,1.56042,1.55988,1.55989,1097300001.0
2005-08-08 11:10:00,1.55965,1.55983,1.5594,1.55977,1648699998.0
2005-08-08 11:15:00,1.55964,1.55983,1.55951,1.55962,1312400015.0
2005-08-08 11:20:00,1.55965,1.56005,1.55955,1.5599,1344300001.0
2005-08-08 11:25:00,1.55949,1.56005,1.55921,1.55997,1387300003.0
2005-08-08 11:30:00,1.55987,1.56002,1.55967,1.55988,1948400002.0
2005-08-08 11:35:00,1.5599,1.56015,1.55971,1.56015,1392200007.0
2005-08-08 11:40:00,1.55992,1.56015,1.55973,1.55974,1397200017.0
2005-08-08 11:45:00,1.5599,1.55998,1.55952,1.5597,1460900008.0
2005-08-08 11:50:00,1.55986,1.56015,1.55984,1.55984,1663300005.0
2005-08-08 11:55:00,1.55994,1.56043,1.5594,1.56031,1570300005.0
2005-08-08 12:00:00,1.56032,1.56045,1.5598,1.56036,1374700005.0
2005-08-08 12:05:00,1.56034,1.56042,1.55994,1.56023,1401000004.0
2005-08-08 12:10:00,1.56035,1.56052,1.5602,1.56028,1173300012.0
2005-08-08 12:15:00,1.56045,1.56053,1.56022,1.56048,1181099998.0
2005-08-08 12:20:00,1.56042,1.56045,1.55958,1.56039,1236300017.0
2005-08-08 12:25:00,1.55974,1.56043,1.55927,1.56011,1543800005.0
2005-08-08 12:30:00,1.56019,1.56043,1.55941,1.56022,1133600001.0
2005-08-08 12:35:00,1.56037,1.56049,1.56019,1.56029,1414500009.0
2005-08-08 12:40:00,1.56028,1.56033,1.55957,1.56027,1347699994.0
2005-08-08 12:45:00,1.56017,1.56035,1.5601,1.56026,1183200011.0
2005-08-08 12:50:00,1.5601,1.56031,1.55972,1.55978,1569700000.0
2005-08-08 12:55:00,1.55983,1.5599,1.5593,1.55939,1435100006.0
2005-08-08 13:00:00,1.55958,1.55977,1.5594,1.55953,1091100002.0
2005-08-08 13:05:00,1.55975,1.55995,1.55955,1.55962,1077799998.0
2005-08-08 13:10:00,1.55954,1.55978,1.55944,1.55959,1304000010.0
2005-08-08 13:15:00,1.55945,1.55975,1.55942,1.5596,1041499989.0
2005-08-08 13:20:00,1.55983,1.55983,1.55902,1.55934,1346500006.0
2005-08-08 13:25:00,1.55967,1.55985,1.55931,1.55973,1658199997.0
2005-08-08 13:30:00,1.55987,1.55988,1.5594,1.5596,1389200006.0
2005-08-08 13:35:00,1.55952,1.55992,1.5594,1.55977,959500001.0
2005-08-08 13:40:00,1.55984,1.55995,1.55948,1.55971,1336000012.0
2005-08-08 13:45:00,1.55951,1.55979,1.55935,1.55962,1345300000.0
2005-08-08 13:50:00,1.5596,1.55968,1.55942,1.55958,1212100009.0
2005-08-08 13:55:00,1.55965,1.55969,1.5592,1.55923,1525400008.0
2005-08-08 14:00:00,1.55916,1.55964,1.55904,1.5596,1408399990.0
2005-08-08 14:05:00,1.5595,1.55972,1.55928,1.55942,1433100004.0
2005-08-08 14:10:00,1.55949,1.55958,1.55914,1.55927,1288700006.0
2005-08-08 14:15:00,1.55911,1.55929,1.559,1.55919,1521099998.0
2005-08-08 14:20:00,1.5593,1.55931,1.55885,1.55908,1777500006.0
2005-08-08 14:25:00,1.55915,1.55938,1.55878,1.55928,1506800008.0
2005-08-08 14:30:00,1.55935,1.55935,1.55899,1.55918,1798200012.0
2005-08-08 14:35:00,1.5591,1.55933,1.55871,1.55892,1391900000.0
2005-08-08 14:40:00,1.55926,1.55937,1.55884,1.559,1320400008.0
2005-08-08 14:45:00,1.55914,1.55932,1.55907,1.55907,1027699987.0
2005-08-08 14:50:00,1.55909,1.55925,1.55877,1.55906,1160699997.0
2005-08-08 14:55:00,1.55917,1.55939,1.55868,1.5588,1210699999.0
2005-08-08 15:00:00,1.55934,1.55937,1.5587,1.55878,1637699999.0
2005-08-08 15:05:00,1.55913,1.55944,1.55882,1.5593,1407399998.0
2005-08-08 15:10:00,1.55922,1.55937,1.55899,1.55913,976900000.0
2005-08-08 15:15:00,1.5591,1.55935,1.55902,1.5591,1287600009.0
2005-08-08 15:20:00,1.55922,1.55928,1.55883,1.55906,1111900006.0
2005-08-08 15:25:00,1.55922,1.55925,1.55885,1.55885,988100003.0
2005-08-08 15:30:00,1.55895,1.55918,1.55876,1.55885,1088700007.0
2005-08-08 15:35:00,1.55913,1.55925,1.55891,1.5591,1291900000.0
2005-08-08 15:40:00,1.55907,1.55917,1.55891,1.55915,809000002.0
2005-08-08 15:45:00,1.5591,1.55917,1.55885,1.55895,1615700006.0
2005-08-08 15:50:00,1.55878,1.55895,1.55862,1.55891,1280400004.0
2005-08-08 15:55:00,1.559,1.55902,1.55861,1.5587,1215900004.0
2005-08-08 16:00:00,1.55862,1.55892,1.55844,1.55878,1216000006.0
2005-08-08 16:05:00,1.55875,1.55881,1.55803,1.55836,1317800001.0
2005-08-08 16:10:00,1.55875,1.55875,1.55817,1.55875,1414999999.0
2005-08-08 16:15:00,1.55855,1.55878,1.55835,1.55868,1193300003.0
2005-08-08 16:20:00,1.55865,1.55881,1.55852,1.55864,1127500006.0
2005-08-08 16:25:00,1.55861,1.55886,1.55853,1.5587,1218200010.0
2005-08-08 16:30:00,1.5585,1.55881,1.55832,1.55879,1227800001.0
2005-08-08 16:35:00,1.55856,1.55871,1.55837,1.55858,1186600013.0
2005-08-08 16:40:00,1.5586,1.55881,1.55847,1.55865,1279000001.0
2005-08-08 16:45:00,1.55856,1.55874,1.55843,1.55857,1408300001.0
2005-08-08 16:50:00,1.55875,1.55875,1.55835,1.55868,1078400012.0
2005-08-08 16:55:00,1.55875,1.55879,1.55834,1.55862,1480400013.0
2005-08-08 17:00:00,1.55862,1.55872,1.5583,1.5583,1402800008.0
2005-08-08 17:05:00,1.55849,1.55865,1.55838,1.55865,1234599999.0
2005-08-08 17:10:00,1.55853,1.55875,1.55843,1.55852,1100399996.0
2005-08-08 17:15:00,1.55855,1.55865,1.55829,1.55847,1227699989.0
2005-08-08 17:20:00,1.55855,1.55863,1.55769,1.55825,1563300002.0
2005-08-08 17:25:00,1.55835,1.55859,1.55816,1.55826,1206599996.0
2005-08-08 17:30:00,1.55808,1.55832,1.55786,1.55796,1134999995.0
2005-08-08 17:35:00,1.55818,1.55838,1.55784,1.55811,1393400003.0
2005-08-08 17:40:00,1.55813,1.55836,1.55798,1.55828,1328000009.0
2005-08-08 17:45:00,1.55819,1.55832,1.55761,1.55774,1245800000.0
2005-08-08 17:50:00,1.55798,1.55817,1.55789,1.55808,1454100010.0
2005-08-08 17:55:00,1.55813,1.55831,1.55788,1.55831,644300002.0
2005-08-08 18:00:00,1.55817,1.5587,1.55817,1.5585,5871900012.0
2005-08-08 18:05:00,1.5583,1.5585,1.55796,1.5581,5569200012.0
2005-08-08 18:10:00,1.55812,1.55824,1.55767,1.55817,6429300012.0
2005-08-08 18:15:00,1.5581,1.5583,1.55767,1.55791,7834000041.0
2005-08-08 18:20:00,1.55795,1.5581,1.55776,1.5579,5147300005.0
2005-08-08 18:25:00,1.5581,1.5581,1.55768,1.55788,6970499995.0
2005-08-08 18:30:00,1.55773,1.55795,1.5576,1.55793,5019900010.0
2005-08-08 18:35:00,1.55797,1.55804,1.55745,1.55745,8020399994.0
2005-08-08 18:40:00,1.5577,1.5577,1.55698,1.55724,4845800009.0
2005-08-08 18:45:00,1.55713,1.55731,1.55684,1.55721,2513400020.0
2005-08-08 18:50:00,1.55707,1.55727,1.5569,1.5571,5445900009.0
2005-08-08 18:55:00,1.55719,1.55729,1.55637,1.5572,6352100009.0
2005-08-08 19:00:00,1.55708,1.5573,1.55684,1.55718,2653100010.0
2005-08-08 19:05:00,1.55716,1.55737,1.55697,1.55715,6264200022.0
2005-08-08 19:10:00,1.55719,1.55753,1.55715,1.55745,4158000011.0
2005-08-08 19:15:00,1.55754,1.55755,1.55678,1.55692,4370000002.0
2005-08-08 19:20:00,1.55744,1.55782,1.55714,1.55772,3565000011.0
2005-08-08 19:25:00,1.55757,1.55765,1.55724,1.55724,4806800028.0
2005-08-08 19:30:00,1.5576,1.5576,1.55717,1.5573,5769600012.0
2005-08-08 19:35:00,1.5574,1.55755,1.55674,1.55734,4348300017.0
2005-08-08 19:40:00,1.55742,1.55748,1.55725,1.5574,3153200001.0
2005-08-08 19:45:00,1.55704,1.55745,1.55677,1.55704,3042199993.0
2005-08-08 19:50:00,1.55727,1.55744,1.55663,1.55726,1832900012.0
2005-08-08 19:55:00,1.55732,1.55742,1.55702,1.55726,5869899994.0
2005-08-08 20:00:00,1.55735,1.55739,1.55713,1.55728,1974200018.0
2005-08-08 20:05:00,1.55721,1.55745,1.55664,1.55733,2732999995.0
2005-08-08 20:10:00,1.55669,1.55735,1.55667,1.5573,4100599997.0
2005-08-08 20:15:00,1.55721,1.55744,1.55712,1.5574,4331299994.0
2005-08-08 20:20:00,1.5572,1.5574,1.55707,1.5573,3930300028.0
2005-08-08 20:25:00,1.55693,1.5575,1.55665,1.55723,4750999981.0
2005-08-08 20:30:00,1.5574,1.55745,1.55712,1.55725,1951100016.0
2005-08-08 20:35:00,1.55712,1.55748,1.5571,1.55733,5073900036.0
2005-08-08 20:40:00,1.5569,1.5574,1.55679,1.55732,4384000008.0
2005-08-08 20:45:00,1.55735,1.5574,1.55677,1.55691,4567500026.0
2005-08-08 20:50:00,1.55728,1.55745,1.55691,1.55728,5651500009.0
2005-08-08 20:55:00,1.55715,1.55741,1.55698,1.5572,4234100018.0
2005-08-08 21:00:00,1.557,1.5572,1.5568,1.55697,4762300024.0
2005-08-08 21:05:00,1.5569,1.55709,1.55642,1.55697,2760399995.0
2005-08-08 21:10:00,1.557,1.55705,1.55638,1.55687,3657000004.0
2005-08-08 21:15:00,1.55669,1.55713,1.55642,1.55695,4531500022.0
2005-08-08 21:20:00,1.55665,1.55709,1.55663,1.55708,3532399990.0
2005-08-08 21:25:00,1.55697,1.55715,1.55667,1.55691,3482600011.0
2005-08-08 21:30:00,1.55687,1.55723,1.55684,1.55699,4460900000.0
2005-08-08 21:35:00,1.5571,1.55719,1.55664,1.55685,2049499998.0
2005-08-08 21:40:00,1.55683,1.55702,1.55599,1.55672,3978999988.0
2005-08-08 21:45:00,1.55678,1.55717,1.55643,1.55654,5129500029.0
2005-08-08 21:50:00,1.55686,1.55725,1.55678,1.5572,3285700011.0
2005-08-08 21:55:00,1.55718,1.55733,1.55697,1.5572,3808500006.0
2005-08-08 22:00:00,1.5571,1.55736,1.55701,1.55719,3280400001.0
2005-08-08 22:05:00,1.55728,1.55736,1.55685,1.5571,2028199995.0
2005-08-08 22:10:00,1.55688,1.5573,1.55688,1.5572,1794100015.0
2005-08-08 22:15:00,1.55703,1.55731,1.55676,1.55706,2194200009.0
2005-08-08 22:20:00,1.55718,1.55735,1.55659,1.55704,1838600017.0
2005-08-08 22:25:00,1.55733,1.55747,1.55703,1.55742,3472600022.0
2005-08-08 22:30:00,1.55721,1.55755,1.55675,1.5574,1856300007.0
2005-08-08 22:35:00,1.55752,1.55756,1.557,1.55735,2454700004.0
2005-08-08 22:40:00,1.55725,1.55754,1.55676,1.5573,3226799987.0
2005-08-08 22:45:00,1.5574,1.5574,1.55679,1.55695,2081800001.0
2005-08-08 22:50:00,1.5574,1.5574,1.55654,1.55706,2035700015.0
2005-08-08 22:55:00,1.55728,1.55735,1.55653,1.55696,1633000001.0
2005-08-08 23:00:00,1.55717,1.55754,1.55643,1.55725,1842400011.0
2005-08-08 23:05:00,1.55728,1.55769,1.55669,1.55707,1914799994.0
2005-08-08 23:10:00,1.55708,1.55755,1.55689,1.55718,1625100008.0
2005-08-08 23:15:00,1.55715,1.55744,1.55682,1.55727,1266200006.0
2005-08-08 23:20:00,1.55727,1.5575,1.55669,1.55736,1273800002.0
2005-08-08 23:25:00,1.5571,1.55755,1.55691,1.55745,837199999.0
2005-08-08 23:30:00,1.55745,1.55758,1.55701,1.5572,1451700004.0
2005-08-08 23:35:00,1.55702,1.55738,1.55678,1.55697,1656200009.0
2005-08-08 23:40:00,1.55702,1.5573,1.5567,1.55716,1432900003.0
2005-08-08 23:45:00,1.55707,1.55733,1.55638,1.55638,948600006.0
2005-08-08 23:50:00,1.5569,1.55726,1.55652,1.55688,1312200010.0
2005-08-08 23:55:00,1.55712,1.55734,1.55665,1.55703,1674700006.0
2005-08-09 00:00:00,1.55722,1.55727,1.55653,1.55727,1655000000.0
2005-08-09 00:05:00,1.55724,1.55752,1.55687,1.55718,1333000003.0
2005-08-09 00:10:00,1.55712,1.55766,1.55699,1.55742,1506300016.0
2005-08-09 00:15:00,1.55734,1.55782,1.55682,1.5575,1446699997.0
2005-08-09 00:20:00,1.55771,1.55785,1.55721,1.55757,1448100004.0
2005-08-09 00:25:00,1.5578,1.5583,1.55755,1.5582,1183200007.0
2005-08-09 00:30:00,1.55822,1.55822,1.55726,1.5576,1554500003.0
2005-08-09 00:35:00,1.55744,1.55785,1.55706,1.55785,1045000002.0
2005-08-09 00:40:00,1.55779,1.55795,1.55688,1.55764,1516100003.0
2005-08-09 00:45:00,1.55757,1.55813,1.55704,1.55798,1694100002.0
2005-08-09 00:50:00,1.55777,1.55812,1.5569,1.55691,1428500000.0
2005-08-09 00:55:00,1.55682,1.55797,1.55679,1.55776,1550999993.0
2005-08-09 01:00:00,1.55753,1.55795,1.55715,1.55732,1564100010.0
2005-08-09 01:05:00,1.5572,1.5573,1.55678,1.55723,1293399999.0
2005-08-09 01:10:00,1.5572,1.5572,1.55658,1.55695,1413099996.0
2005-08-09 01:15:00,1.55692,1.55701,1.5564,1.55698,1528800000.0
2005-08-09 01:20:00,1.55672,1.55688,1.55613,1.55628,1079000003.0
2005-08-09 01:25:00,1.5561,1.55653,1.5561,1.55635,1118600009.0
2005-08-09 01:30:00,1.5563,1.5565,1.5561,1.55636,1184699988.0
2005-08-09 01:35:00,1.55628,1.55644,1.55611,1.55611,1167000009.0
2005-08-09 01:40:00,1.5562,1.55638,1.55575,1.55635,677499996.0
2005-08-09 01:45:00,1.55637,1.55652,1.55585,1.55588,1564900013.0
2005-08-09 01:50:00,1.55632,1.55632,1.55562,1.55629,1446400002.0
2005-08-09 01:55:00,1.55585,1.55635,1.55558,1.55616,1395600008.0
2005-08-09 02:00:00,1.55628,1.55662,1.556,1.55653,1402000010.0
2005-08-09 02:05:00,1.55638,1.55678,1.55621,1.5567,1324500009.0
2005-08-09 02:10:00,1.55642,1.5567,1.55641,1.55658,1077100001.0
2005-08-09 02:15:00,1.5565,1.55668,1.5564,1.55668,567599996.0
2005-08-09 02:20:00,1.55635,1.55652,1.55613,1.55641,1634200006.0
2005-08-09 02:25:00,1.5564,1.55647,1.55604,1.55626,992000002.0
2005-08-09 02:30:00,1.55588,1.55631,1.55588,1.55604,1220100007.0
2005-08-09 02:35:00,1.55631,1.55654,1.55611,1.55641,1171800006.0
2005-08-09 02:40:00,1.55656,1.55675,1.55636,1.55668,1316099991.0
2005-08-09 02:45:00,1.55644,1.55674,1.55608,1.55674,1168899998.0
2005-08-09 02:50:00,1.55646,1.55691,1.55604,1.55691,1279200000.0
2005-08-09 02:55:00,1.55642,1.55707,1.55632,1.55675,1739599997.0
2005-08-09 03:00:00,1.55703,1.55715,1.55633,1.55679,1114699998.0
2005-08-09 03:05:00,1.55672,1.55793,1.55667,1.55715,1064600002.0
2005-08-09 03:10:00,1.55723,1.55735,1.55685,1.55719,1387300008.0
2005-08-09 03:15:00,1.55717,1.55737,1.55683,1.55727,1198400000.0
2005-08-09 03:20:00,1.55728,1.5573,1.55668,1.55687,1149500000.0
2005-08-09 03:25:00,1.5568,1.55707,1.55665,1.55683,1175900006.0
2005-08-09 03:30:00,1.55691,1.55742,1.55673,1.55707,1988200014.0
2005-08-09 03:35:00,1.55708,1.55736,1.55663,1.55666,1011899998.0
2005-08-09 03:40:00,1.55743,1.55743,1.55662,1.55685,1214200006.0
2005-08-09 03:45:00,1.55685,1.55696,1.55662,1.55689,1271100000.0
2005-08-09 03:50:00,1.55677,1.55685,1.5561,1.55632,1085400005.0
2005-08-09 03:55:00,1.55656,1.55725,1.55627,1.55684,1455999996.0
2005-08-09 04:00:00,1.55678,1.55717,1.55674,1.5571,1286600002.0
2005-08-09 04:05:00,1.55683,1.55721,1.55635,1.55703,1360900004.0
2005-08-09 04:10:00,1.55674,1.55707,1.55622,1.55671,1822100006.0
2005-08-09 04:15:00,1.55652,1.5571,1.55652,1.55703,1611599998.0
2005-08-09 04:20:00,1.55703,1.55717,1.5568,1.557,1795200006.0
2005-08-09 04:25:00,1.55684,1.55693,1.55636,1.55665,1570900007.0
2005-08-09 04:30:00,1.55652,1.55678,1.55608,1.5566,948799997.0
2005-08-09 04:35:00,1.55652,1.55675,1.55645,1.55663,1207199996.0
2005-08-09 04:40:00,1.55664,1.55678,1.55648,1.5567,1281100005.0
2005-08-09 04:45:00,1.5565,1.55694,1.5564,1.5566,1191800003.0
2005-08-09 04:50:00,1.55651,1.55663,1.55609,1.55645,962699998.0
2005-08-09 04:55:00,1.55605,1.55688,1.55597,1.55644,1168299999.0
2005-08-09 05:00:00,1.55649,1.55665,1.55608,1.55657,1386499991.0
2005-08-09 05:05:00,1.55643,1.55665,1.5561,1.55645,1110399997.0
2005-08-09 05:10:00,1.55647,1.55661,1.55615,1.5564,1086300001.0
2005-08-09 05:15:00,1.55626,1.55639,1.55596,1.55605,992400003.0
2005-08-09 05:20:00,1.55619,1.55637,1.5559,1.55622,1566700006.0
2005-08-09 05:25:00,1.55618,1.55625,1.55549,1.55619,794199999.0
2005-08-09 05:30:00,1.55532,1.55627,1.55521,1.55625,1452499997.0
2005-08-09 05:35:00,1.55602,1.55633,1.55577,1.55604,1430500012.0
2005-08-09 05:40:00,1.55625,1.55644,1.556,1.55609,768799997.0
2005-08-09 05:45:00,1.55616,1.55628,1.55551,1.55566,1635799997.0
2005-08-09 05:50:00,1.55591,1.55625,1.55573,1.55591,1496399999.0
2005-08-09 05:55:00,1.55601,1.55666,1.55601,1.55633,1440300008.0
2005-08-09 06:00:00,1.55653,1.55688,1.55631,1.55643,1357000005.0
2005-08-09 06:05:00,1.55651,1.55667,1.55627,1.55644,1531700007.0
2005-08-09 06:10:00,1.5565,1.55668,1.55625,1.55643,1228900002.0
2005-08-09 06:15:00,1.55652,1.55687,1.55601,1.55647,1481200001.0
2005-08-09 06:20:00,1.55637,1.55645,1.55585,1.55615,1685599994.0
2005-08-09 06:25:00,1.55615,1.55644,1.55593,1.55618,1530500003.0
2005-08-09 06:30:00,1.55616,1.55644,1.55589,1.55612,1387600006.0
2005-08-09 06:35:00,1.55601,1.55633,1.55562,1.5561,1311800007.0
2005-08-09 06:40:00,1.5561,1.55678,1.55561,1.55634,1410900007.0
2005-08-09 06:45:00,1.55633,1.55662,1.5562,1.55632,1013000005.0
2005-08-09 06:50:00,1.55593,1.55687,1.55593,1.5564,1492300007.0
2005-08-09 06:55:00,1.55615,1.55652,1.55606,1.55637,1348000006.0
2005-08-09 07:00:00,1.55642,1.5568,1.55622,1.5567,1523199994.0
2005-08-09 07:05:00,1.55649,1.55681,1.55637,1.55665,1554200002.0
2005-08-09 07:10:00,1.55633,1.55706,1.5561,1.55705,1480500008.0
2005-08-09 07:15:00,1.55699,1.55745,1.55684,1.55697,1562700000.0
2005-08-09 07:20:00,1.55647,1.5572,1.55647,1.55658,1234999995.0
2005-08-09 07:25:00,1.55675,1.55713,1.55675,1.55696,1496700007.0
2005-08-09 07:30:00,1.55693,1.55738,1.55643,1.5573,1025999993.0
2005-08-09 07:35:00,1.55728,1.55758,1.55723,1.55727,1390800007.0
2005-08-09 07:40:00,1.55724,1.5576,1.55724,1.55732,1305699998.0
2005-08-09 07:45:00,1.55742,1.55756,1.55715,1.55723,1401299997.0
2005-08-09 07:50:00,1.55734,1.55749,1.55657,1.55696,1842100004.0
2005-08-09 07:55:00,1.55721,1.55769,1.55702,1.5573,1483000007.0
2005-08-09 08:00:00,1.55738,1.55756,1.55719,1.55721,1372000003.0
2005-08-09 08:05:00,1.55742,1.55747,1.55709,1.55726,1138999998.0
2005-08-09 08:10:00,1.55725,1.55762,1.55706,1.55731,1446400007.0
2005-08-09 08:15:00,1.55724,1.55753,1.5571,1.55753,818800004.0
2005-08-09 08:20:00,1.55744,1.55753,1.55696,1.5571,1141100007.0
2005-08-09 08:25:00,1.55715,1.55722,1.55688,1.55706,1197100003.0
2005-08-09 08:30:00,1.55717,1.55745,1.55697,1.55729,1712699998.0
2005-08-09 08:35:00,1.55738,1.55743,1.55696,1.55696,1088700001.0
2005-08-09 08:40:00,1.55697,1.55709,1.55666,1.55688,1757700003.0
2005-08-09 08:45:00,1.55669,1.55693,1.55645,1.55668,1846100002.0
2005-08-09 08:50:00,1.55672,1.55691,1.55648,1.55654,989600003.0
2005-08-09 08:55:00,1.55673,1.55679,1.55622,1.55661,1010600009.0
2005-08-09 09:00:00,1.55656,1.55667,1.55643,1.55658,920700009.0
2005-08-09 09:05:00,1.55667,1.55696,1.55649,1.5567,933800005.0
2005-08-09 09:10:00,1.55671,1.5568,1.55601,1.55608,1258700003.0
2005-08-09 09:15:00,1.55615,1.55634,1.55593,1.5562,992900000.0
2005-08-09 09:20:00,1.55622,1.55633,1.55597,1.55613,1111200008.0
2005-08-09 09:25:00,1.55616,1.55644,1.55595,1.55632,1040300003.0
2005-08-09 09:30:00,1.55647,1.55652,1.55598,1.55599,1441699999.0
2005-08-09 09:35:00,1.5561,1.55653,1.5561,1.55644,1200699998.0
2005-08-09 09:40:00,1.55652,1.55652,1.556,1.556,1230899990.0
2005-08-09 09:45:00,1.55624,1.55643,1.55545,1.55603,1371700005.0
2005-08-09 09:50:00,1.55601,1.55614,1.55579,1.556,1515600007.0
2005-08-09 09:55:00,1.55601,1.55614,1.55574,1.55596,1424900000.0
2005-08-09 10:00:00,1.55608,1.5563,1.55594,1.55602,1454799995.0
2005-08-09 10:05:00,1.55582,1.55613,1.55566,1.55591,1677000008.0
2005-08-09 10:10:00,1.55603,1.55639,1.55588,1.55633,1313400000.0
2005-08-09 10:15:00,1.55625,1.55642,1.55552,1.55642,1274399997.0
2005-08-09 10:20:00,1.55631,1.55643,1.55563,1.55643,1135100003.0
2005-08-09 10:25:00,1.55644,1.55646,1.55592,1.55606,1446300001.0
2005-08-09 10:30:00,1.55613,1.55638,1.55594,1.55614,986099997.0
2005-08-09 10:35:00,1.55623,1.55651,1.55606,1.55635,1167599998.0
2005-08-09 10:40:00,1.55615,1.55642,1.55575,1.55611,1326200002.0
2005-08-09 10:45:00,1.55615,1.55634,1.55596,1.5563,1228099998.0
2005-08-09 10:50:00,1.55625,1.55647,1.55604,1.5563,1162600003.0
2005-08-09 10:55:00,1.55622,1.55671,1.55622,1.55665,1405199997.0
2005-08-09 11:00:00,1.55651,1.55669,1.55628,1.55653,1103400001.0
2005-08-09 11:05:00,1.5563,1.55646,1.55609,1.55623,1327999994.0
2005-08-09 11:10:00,1.55606,1.55641,1.55591,1.55624,1410800014.0
2005-08-09 11:15:00,1.5563,1.55635,1.55594,1.55622,1295299992.0
2005-08-09 11:20:00,1.5562,1.55622,1.55574,1.55612,1733300001.0
2005-08-09 11:25:00,1.55601,1.55616,1.55577,1.55577,1238400005.0
2005-08-09 11:30:00,1.5559,1.55601,1.55556,1.55566,1675500000.0
2005-08-09 11:35:00,1.55568,1.55603,1.55554,1.55593,1657399999.0
2005-08-09 11:40:00,1.55575,1.55591,1.5556,1.55576,1487299996.0
2005-08-09 11:45:00,1.55591,1.55614,1.55538,1.5561,1625599999.0
2005-08-09 11:50:00,1.55619,1.55624,1.55547,1.55564,1740200005.0
2005-08-09 11:55:00,1.55568,1.55615,1.55551,1.55597,1194999994.0
2005-08-09 12:00:00,1.55597,1.55607,1.55577,1.55592,1535800011.0
2005-08-09 12:05:00,1.55597,1.55604,1.55566,1.55584,1247499997.0
2005-08-09 12:10:00,1.55598,1.55602,1.55559,1.5559,1460499993.0
2005-08-09 12:15:00,1.55598,1.55615,1.55584,1.55615,1035100004.0
2005-08-09 12:20:00,1.55599,1.55611,1.55563,1.55583,1199300008.0
2005-08-09 12:25:00,1.55593,1.55593,1.55553,1.55575,1554600005.0
2005-08-09 12:30:00,1.55566,1.55598,1.55524,1.55591,1264399998.0
2005-08-09 12:35:00,1.55591,1.55604,1.55556,1.55577,1146400004.0
2005-08-09 12:40:00,1.5558,1.55599,1.55559,1.55597,1256100013.0
2005-08-09 12:45:00,1.55548,1.55601,1.55541,1.55586,1381699990.0
2005-08-09 12:50:00,1.55586,1.55591,1.5553,1.5557,1285400001.0
2005-08-09 12:55:00,1.55551,1.55579,1.55531,1.55562,1250199998.0
2005-08-09 13:00:00,1.55574,1.55593,1.5556,1.55572,1015600012.0
2005-08-09 13:05:00,1.55558,1.55585,1.55536,1.55572,1363200002.0
2005-08-09 13:10:00,1.55575,1.55592,1.55559,1.55578,1102600001.0
2005-08-09 13:15:00,1.5558,1.55598,1.55565,1.5557,1254500007.0
2005-08-09 13:20:00,1.55595,1.55595,1.55499,1.55555,1321800002.0
2005-08-09 13:25:00,1.55564,1.55585,1.55537,1.55574,1412299993.0
2005-08-09 13:30:00,1.55568,1.55598,1.55565,1.5559,1234800006.0
2005-08-09 13:35:00,1.55528,1.55605,1.55525,1.556,1354900005.0
2005-08-09 13:40:00,1.55593,1.55612,1.55578,1.55608,829700001.0
2005-08-09 13:45:00,1.55608,1.55614,1.55574,1.5559,1315699991.0
2005-08-09 13:50:00,1.55612,1.55632,1.55599,1.55625,1189100006.0
2005-08-09 13:55:00,1.55621,1.55627,1.55589,1.55606,1555200004.0
2005-08-09 14:00:00,1.55608,1.55619,1.55573,1.55592,1512599989.0
2005-08-09 14:05:00,1.55603,1.55617,1.55581,1.55598,1285900004.0
2005-08-09 14:10:00,1.556,1.55606,1.55562,1.55579,1405400002.0
2005-08-09 14:15:00,1.55575,1.55599,1.55565,1.55586,1124599998.0
2005-08-09 14:20:00,1.556,1.55605,1.55565,1.5558,1679100002.0
2005-08-09 14:25:00,1.55578,1.55605,1.55555,1.55599,1474900002.0
2005-08-09 14:30:00,1.55601,1.55614,1.55571,1.55587,1547800012.0
2005-08-09 14:35:00,1.55583,1.55602,1.55551,1.5558,1653600003.0
2005-08-09 14:40:00,1.556,1.55609,1.55574,1.55579,1252699999.0
2005-08-09 14:45:00,1.55594,1.55647,1.55581,1.55623,1017700001.0
2005-08-09 14:50:00,1.55635,1.55678,1.55603,1.55678,1373199997.0
2005-08-09 14:55:00,1.55656,1.55684,1.55646,1.55654,1352200009.0
2005-08-09 15:00:00,1.55667,1.55677,1.55641,1.55662,1287700002.0
2005-08-09 15:05:00,1.55637,1.55697,1.55636,1.55684,1145799998.0
2005-08-09 15:10:00,1.55681,1.55703,1.55655,1.55679,1301500007.0
2005-08-09 15:15:00,1.55692,1.55705,1.55661,1.55692,1245600001.0
2005-08-09 15:20:00,1.557,1.55713,1.55676,1.55699,958100002.0
2005-08-09 15:25:00,1.55712,1.55726,1.55686,1.5571,1220000003.0
2005-08-09 15:30:00,1.557,1.5573,1.55678,1.55713,1034900003.0
2005-08-09 15:35:00,1.55725,1.55739,1.55652,1.55717,1542900006.0
2005-08-09 15:40:00,1.55727,1.55734,1.55702,1.55704,1355299999.0
2005-08-09 15:45:00,1.55698,1.55706,1.55674,1.55705,1287400004.0
2005-08-09 15:50:00,1.55702,1.55722,1.55681,1.55722,1349000005.0
2005-08-09 15:55:00,1.55722,1.55732,1.55705,1.55709,1398300002.0
2005-08-09 16:00:00,1.55721,1.5573,1.55678,1.55695,1876100008.0
2005-08-09 16:05:00,1.55702,1.55712,1.55629,1.55702,1353199997.0
2005-08-09 16:10:00,1.55717,1.55722,1.55687,1.55713,1356700005.0
2005-08-09 16:15:00,1.55676,1.5572,1.55676,1.557,1537500001.0
2005-08-09 16:20:00,1.55712,1.55724,1.55687,1.55718,1100900000.0
2005-08-09 16:25:00,1.55715,1.55737,1.55685,1.55732,1329899998.0
2005-08-09 16:30:00,1.55703,1.55737,1.55703,1.55735,893800003.0
2005-08-09 16:35:00,1.5573,1.5574,1.55677,1.55723,1082600005.0
2005-08-09 16:40:00,1.5573,1.55742,1.55691,1.55736,1019300009.0
2005-08-09 16:45:00,1.5573,1.55735,1.55702,1.55713,1288000002.0
2005-08-09 16:50:00,1.5572,1.55725,1.55693,1.55717,1205899999.0
2005-08-09 16:55:00,1.55725,1.55735,1.55698,1.55718,1422400007.0
2005-08-09 17:00:00,1.55703,1.55722,1.55635,1.55673,1603600008.0
2005-08-09 17:05:00,1.5569,1.5571,1.55663,1.55696,1426600001.0
2005-08-09 17:10:00,1.55689,1.55715,1.55679,1.55695,1327500002.0
2005-08-09 17:15:00,1.55709,1.55737,1.55692,1.55725,1534699997.0
2005-08-09 17:20:00,1.55733,1.55733,1.55696,1.55696,1066100002.0
2005-08-09 17:25:00,1.5572,1.55731,1.55703,1.55727,684500004.0
2005-08-09 17:30:00,1.55706,1.55742,1.55697,1.5573,1288200003.0
2005-08-09 17:35:00,1.55725,1.55735,1.55702,1.55727,1462600002.0
2005-08-09 17:40:00,1.55722,1.5576,1.55641,1.55748,1126500000.0
2005-08-09 17:45:00,1.55734,1.55755,1.55732,1.5574,1610000002.0
2005-08-09 17:50:00,1.5568,1.55755,1.55643,1.55736,1286199998.0
2005-08-09 17:55:00,1.55746,1.5577,1.55735,1.5577,918300007.0
2005-08-09 18:00:00,1.55766,1.5577,1.55745,1.5577,5702200017.0
2005-08-09 18:05:00,1.5576,1.5577,1.55728,1.5577,5481900018.0
2005-08-09 18:10:00,1.5577,1.5577,1.55712,1.5576,8153800008.0
2005-08-09 18:15:00,1.5575,1.55773,1.55734,1.55769,5800399999.0
2005-08-09 18:20:00,1.5577,1.5577,1.55732,1.5575,4188100003.0
2005-08-09 18:25:00,1.5576,1.55772,1.5573,1.5575,5600200010.0
2005-08-09 18:30:00,1.55757,1.55774,1.55736,1.5577,6710300006.0
2005-08-09 18:35:00,1.55773,1.55773,1.5573,1.55756,8347000005.0
2005-08-09 18:40:00,1.55743,1.55774,1.55739,1.55755,3873499996.0
2005-08-09 18:45:00,1.55757,1.55788,1.55737,1.55785,2534500003.0
2005-08-09 18:50:00,1.55779,1.55788,1.55717,1.55769,5415600017.0
2005-08-09 18:55:00,1.55779,1.55789,1.55721,1.55747,5951800020.0
2005-08-09 19:00:00,1.55748,1.55763,1.55725,1.55733,2555500010.0
2005-08-09 19:05:00,1.55735,1.55754,1.55688,1.55706,6254500009.0
2005-08-09 19:10:00,1.55738,1.55756,1.55661,1.55753,3789500007.0
2005-08-09 19:15:00,1.55753,1.55777,1.55708,1.55764,4684100003.0
2005-08-09 19:20:00,1.55767,1.55777,1.55721,1.55735,3833600013.0
2005-08-09 19:25:00,1.5577,1.55777,1.55748,1.55763,4789500009.0
2005-08-09 19:30:00,1.55767,1.55775,1.55739,1.5576,5012900017.0
2005-08-09 19:35:00,1.55766,1.55771,1.55729,1.5573,3708600011.0
2005-08-09 19:40:00,1.55739,1.55764,1.55735,1.55749,3009299999.0
2005-08-09 19:45:00,1.5576,1.55781,1.55734,1.55757,3209800000.0
2005-08-09 19:50:00,1.55749,1.55783,1.55715,1.55718,1978599995.0
2005-08-09 19:55:00,1.5576,1.55778,1.5573,1.55755,5675900008.0
2005-08-09 20:00:00,1.55768,1.55775,1.55696,1.55699,2490800013.0
2005-08-09 20:05:00,1.55725,1.55745,1.55719,1.55725,2795300004.0
2005-08-09 20:10:00,1.55741,1.55759,1.5571,1.55754,3889099992.0
2005-08-09 20:15:00,1.55755,1.5579,1.55698,1.5579,4547700013.0
2005-08-09 20:20:00,1.5579,1.55796,1.55747,1.55752,3615800003.0
2005-08-09 20:25:00,1.55751,1.5579,1.55743,1.55757,4794899979.0
2005-08-09 20:30:00,1.5579,1.5579,1.55705,1.55711,2113300027.0
2005-08-09 20:35:00,1.55727,1.5577,1.55705,1.55733,4681700009.0
2005-08-09 20:40:00,1.55735,1.5576,1.55671,1.55741,4837400002.0
2005-08-09 20:45:00,1.55742,1.55759,1.55713,1.55744,4754599985.0
2005-08-09 20:50:00,1.55753,1.55763,1.55707,1.55731,6025000015.0
2005-08-09 20:55:00,1.5573,1.5576,1.55716,1.5574,5573300017.0
2005-08-09 21:00:00,1.5572,1.5574,1.5569,1.5569,6644700017.0
2005-08-09 21:05:00,1.557,1.55731,1.55675,1.55712,2642600006.0
2005-08-09 21:10:00,1.55733,1.55754,1.55723,1.55738,3209700004.0
2005-08-09 21:15:00,1.55738,1.5576,1.55719,1.55744,3876100004.0
2005-08-09 21:20:00,1.5577,1.5577,1.55722,1.5574,5611399995.0
2005-08-09 21:25:00,1.55739,1.55765,1.55701,1.55748,3601500002.0
2005-08-09 21:30:00,1.55757,1.55775,1.55731,1.55752,5080700011.0
2005-08-09 21:35:00,1.55747,1.55777,1.55712,1.5576,1856600011.0
2005-08-09 21:40:00,1.55747,1.55779,1.55705,1.5575,4421600010.0
2005-08-09 21:45:00,1.55744,1.55768,1.55738,1.55758,5277199996.0
2005-08-09 21:50:00,1.55757,1.55768,1.55723,1.5575,3495900015.0
2005-08-09 21:55:00,1.55757,1.55765,1.55734,1.5575,3816600000.0
2005-08-09 22:00:00,1.5574,1.55764,1.55731,1.55756,3016600021.0
2005-08-09 22:05:00,1.55765,1.55771,1.5573,1.55767,2332099999.0
2005-08-09 22:10:00,1.55772,1.55772,1.55719,1.5576,1789700000.0
2005-08-09 22:15:00,1.55695,1.5578,1.55695,1.5576,1627600002.0
2005-08-09 22:20:00,1.55733,1.55766,1.55731,1.55753,1940800000.0
2005-08-09 22:25:00,1.55762,1.55764,1.55721,1.55748,3056200005.0
2005-08-09 22:30:00,1.55741,1.55783,1.55705,1.55771,2110399995.0
2005-08-09 22:35:00,1.55775,1.55785,1.55696,1.55756,2950299998.0
2005-08-09 22:40:00,1.55765,1.55768,1.55695,1.55762,3603500006.0
2005-08-09 22:45:00,1.55763,1.55769,1.5572,1.55755,1668700014.0
2005-08-09 22:50:00,1.5576,1.55774,1.55717,1.55746,1997099993.0
2005-08-09 22:55:00,1.55757,1.55776,1.55722,1.5575,1493700007.0
2005-08-09 23:00:00,1.55702,1.55783,1.55691,1.55768,1687100006.0
2005-08-09 23:05:00,1.55761,1.5578,1.55719,1.55747,1785300007.0
2005-08-09 23:10:00,1.55764,1.55784,1.5572,1.55743,1604500010.0
2005-08-09 23:15:00,1.55767,1.55782,1.55734,1.55765,1387400009.0
2005-08-09 23:20:00,1.55767,1.55791,1.55761,1.55782,564399996.0
2005-08-09 23:25:00,1.55779,1.55806,1.55737,1.55774,1867100001.0
2005-08-09 23:30:00,1.55805,1.55806,1.55766,1.55782,1394800009.0
2005-08-09 23:35:00,1.5579,1.55802,1.55749,1.55769,1028799995.0
2005-08-09 23:40:00,1.55788,1.55806,1.55747,1.55792,1147900006.0
2005-08-09 23:45:00,1.55788,1.55795,1.55723,1.55776,1162299994.0
2005-08-09 23:50:00,1.55758,1.55803,1.55734,1.5578,1512000004.0
2005-08-09 23:55:00,1.55761,1.55798,1.55723,1.55759,1482999995.0
2005-08-10 00:00:00,1.55775,1.55803,1.55741,1.55789,1818599999.0
2005-08-10 00:05:00,1.55779,1.55805,1.55743,1.55788,1420500000.0
2005-08-10 00:10:00,1.5575,1.55819,1.5575,1.5578,1312300008.0
2005-08-10 00:15:00,1.55782,1.55811,1.55766,1.55803,1546599997.0
2005-08-10 00:20:00,1.55778,1.55822,1.55748,1.55766,1021100003.0
2005-08-10 00:25:00,1.55781,1.55802,1.5576,1.55774,1531600010.0
2005-08-10 00:30:00,1.55781,1.55805,1.55758,1.55763,1196700005.0
2005-08-10 00:35:00,1.5578,1.55813,1.55769,1.55784,1083299997.0
2005-08-10 00:40:00,1.55785,1.55795,1.55744,1.55767,1293900012.0
2005-08-10 00:45:00,1.5578,1.55809,1.55751,1.55808,1163299997.0
2005-08-10 00:50:00,1.55767,1.55801,1.55746,1.55761,1352499997.0
2005-08-10 00:55:00,1.55766,1.55813,1.55747,1.55774,1178699997.0
2005-08-10 01:00:00,1.55758,1.55793,1.55748,1.55773,1399600002.0
2005-08-10 01:05:00,1.55762,1.55798,1.55736,1.55767,1230900002.0
2005-08-10 01:10:00,1.55763,1.55774,1.55732,1.55766,1338500006.0
2005-08-10 01:15:00,1.55763,1.55796,1.55699,1.5577,1188899999.0
2005-08-10 01:20:00,1.55765,1.5578,1.55746,1.55761,720100007.0
2005-08-10 01:25:00,1.55753,1.55778,1.55732,1.55741,1512899995.0
2005-08-10 01:30:00,1.55749,1.55765,1.55728,1.55758,915900001.0
2005-08-10 01:35:00,1.55755,1.55765,1.55701,1.55712,834200002.0
2005-08-10 01:40:00,1.55729,1.55741,1.5571,1.55741,786299999.0
2005-08-10 01:45:00,1.55733,1.5576,1.55716,1.5574,1709100006.0
2005-08-10 01:50:00,1.55713,1.55748,1.5571,1.55731,1047399996.0
2005-08-10 01:55:00,1.55729,1.55796,1.55729,1.55762,1195499999.0
2005-08-10 02:00:00,1.5576,1.55779,1.55724,1.55746,1540799990.0
2005-08-10 02:05:00,1.55735,1.55794,1.55723,1.55779,1180400007.0
2005-08-10 02:10:00,1.5578,1.55802,1.55719,1.55755,805899999.0
2005-08-10 02:15:00,1.55739,1.55768,1.557,1.55755,966800004.0
2005-08-10 02:20:00,1.55749,1.55783,1.55719,1.55776,1553400008.0
2005-08-10 02:25:00,1.55767,1.55792,1.55743,1.55775,1322000000.0
2005-08-10 02:30:00,1.55745,1.55795,1.55745,1.5576,738600001.0
2005-08-10 02:35:00,1.55763,1.55772,1.55702,1.5576,1293400013.0
2005-08-10 02:40:00,1.55744,1.55788,1.55699,1.55777,1718899998.0
2005-08-10 02:45:00,1.55753,1.55768,1.55702,1.55744,1070200001.0
2005-08-10 02:50:00,1.55754,1.55765,1.55738,1.55749,1352499999.0
2005-08-10 02:55:00,1.55762,1.55762,1.55735,1.55743,990999998.0
2005-08-10 03:00:00,1.55735,1.55747,1.55708,1.55717,977100000.0
2005-08-10 03:05:00,1.55741,1.55764,1.55687,1.55735,1436899997.0
2005-08-10 03:10:00,1.55734,1.55755,1.55722,1.55743,922499997.0
2005-08-10 03:15:00,1.55732,1.55743,1.55702,1.55728,1453100009.0
2005-08-10 03:20:00,1.55718,1.5575,1.55718,1.55735,843000002.0
2005-08-10 03:25:00,1.5573,1.55742,1.55698,1.55736,1386699997.0
2005-08-10 03:30:00,1.55737,1.5574,1.55677,1.55718,1332300010.0
2005-08-10 03:35:00,1.55719,1.55765,1.55715,1.55728,1115299998.0
2005-08-10 03:40:00,1.5575,1.55767,1.55717,1.55755,1245900002.0
2005-08-10 03:45:00,1.55732,1.55771,1.55692,1.55742,1197299996.0
2005-08-10 03:50:00,1.55738,1.55752,1.55709,1.55727,1613900010.0
2005-08-10 03:55:00,1.55716,1.5575,1.55716,1.55728,1289299997.0
2005-08-10 04:00:00,1.55676,1.55751,1.55676,1.55751,1252300013.0
2005-08-10 04:05:00,1.5572,1.55765,1.55689,1.55722,1139600007.0
2005-08-10 04:10:00,1.55723,1.55765,1.55717,1.55744,894800010.0
2005-08-10 04:15:00,1.55749,1.55762,1.55728,1.5573,913299999.0
2005-08-10 04:20:00,1.5575,1.55768,1.55699,1.55741,1351999994.0
2005-08-10 04:25:00,1.55763,1.55765,1.55699,1.55712,1537799999.0
2005-08-10 04:30:00,1.55707,1.55771,1.55697,1.55763,759399997.0
2005-08-10 04:35:00,1.55743,1.55777,1.55733,1.55734,1172399999.0
2005-08-10 04:40:00,1.55745,1.55763,1.55724,1.55763,1473400007.0
2005-08-10 04:45:00,1.55761,1.55782,1.5572,1.55754,1352100007.0
2005-08-10 04:50:00,1.55752,1.55781,1.55706,1.5572,808599997.0
2005-08-10 04:55:00,1.55761,1.55798,1.55747,1.55778,1199700001.0
2005-08-10 05:00:00,1.5577,1.55795,1.55758,1.55787,1313799998.0
2005-08-10 05:05:00,1.55778,1.55789,1.55743,1.55771,1600400016.0
2005-08-10 05:10:00,1.55736,1.55788,1.5571,1.5575,1330199999.0
2005-08-10 05:15:00,1.5574,1.55785,1.55718,1.55737,1220299998.0
2005-08-10 05:20:00,1.55763,1.55781,1.55717,1.55744,1006099999.0
2005-08-10 05:25:00,1.55763,1.55779,1.55728,1.5574,1369300006.0
2005-08-10 05:30:00,1.55772,1.55783,1.55704,1.55746,1097300001.0
2005-08-10 05:35:00,1.55735,1.55769,1.55697,1.5571,1423099992.0
2005-08-10 05:40:00,1.55762,1.55778,1.55732,1.55753,1023000001.0
2005-08-10 05:45:00,1.5577,1.55777,1.55746,1.55763,1291300002.0
2005-08-10 05:50:00,1.55775,1.55778,1.55719,1.55719,1890800002.0
2005-08-10 05:55:00,1.55746,1.55767,1.5573,1.5575,1058999998.0
2005-08-10 06:00:00,1.55707,1.55759,1.55699,1.55741,1555700001.0
2005-08-10 06:05:00,1.55733,1.55765,1.55696,1.55755,1673399998.0
2005-08-10 06:10:00,1.5575,1.5577,1.55725,1.5575,1451300001.0
2005-08-10 06:15:00,1.55763,1.55765,1.55712,1.55734,1074799998.0
2005-08-10 06:20:00,1.55756,1.55763,1.55718,1.55745,1031000003.0
2005-08-10 06:25:00,1.55746,1.55757,1.557,1.55743,1428700003.0
2005-08-10 06:30:00,1.5574,1.55745,1.55681,1.55737,1322799998.0
2005-08-10 06:35:00,1.55708,1.55753,1.55695,1.55727,1122499998.0
2005-08-10 06:40:00,1.55721,1.55767,1.55719,1.5575,1324500000.0
2005-08-10 06:45:00,1.55752,1.55765,1.55701,1.55728,981999999.0
2005-08-10 06:50:00,1.55715,1.55736,1.55659,1.55715,890200008.0
2005-08-10 06:55:00,1.55718,1.55727,1.55674,1.55715,1375500005.0
2005-08-10 07:00:00,1.55708,1.55725,1.5567,1.55713,1392899997.0
2005-08-10 07:05:00,1.55717,1.55732,1.55698,1.55709,855200003.0
2005-08-10 07:10:00,1.55708,1.55777,1.55708,1.55741,1147100003.0
2005-08-10 07:15:00,1.55742,1.55757,1.55722,1.55749,1618499989.0
2005-08-10 07:20:00,1.55731,1.55752,1.55716,1.55729,1075499991.0
2005-08-10 07:25:00,1.5572,1.55745,1.55702,1.55725,1111799998.0
2005-08-10 07:30:00,1.5574,1.55752,1.55719,1.55719,1523500000.0
2005-08-10 07:35:00,1.55715,1.5574,1.55708,1.5572,1043700007.0
2005-08-10 07:40:00,1.55701,1.55725,1.55672,1.55684,1339500000.0
2005-08-10 07:45:00,1.5569,1.55733,1.5568,1.55729,1726900007.0
2005-08-10 07:50:00,1.55731,1.55741,1.55675,1.55732,1317100001.0
2005-08-10 07:55:00,1.55743,1.55758,1.55685,1.5573,1226499999.0
2005-08-10 08:00:00,1.55725,1.55744,1.5567,1.55698,1593300004.0
2005-08-10 08:05:00,1.55729,1.55755,1.55717,1.55742,1835000005.0
2005-08-10 08:10:00,1.55708,1.55772,1.55708,1.55755,1388200012.0
2005-08-10 08:15:00,1.55739,1.55769,1.55699,1.55754,1292700000.0
2005-08-10 08:20:00,1.55758,1.55784,1.55736,1.55765,1330600010.0
2005-08-10 08:25:00,1.55759,1.5578,1.5574,1.55772,745000005.0
2005-08-10 08:30:00,1.55778,1.55782,1.55752,1.55782,1112799999.0
2005-08-10 08:35:00,1.55788,1.55807,1.5576,1.55764,1303600006.0
2005-08-10 08:40:00,1.55754,1.55771,1.55735,1.55743,1348400008.0
2005-08-10 08:45:00,1.55743,1.55754,1.55703,1.55716,1371600008.0
2005-08-10 08:50:00,1.55732,1.55739,1.55712,1.5572,1678400009.0
2005-08-10 08:55:00,1.55729,1.55738,1.55705,1.55718,1123399996.0
2005-08-10 09:00:00,1.55712,1.55726,1.55635,1.55679,958100003.0
2005-08-10 09:05:00,1.55693,1.55701,1.5567,1.55694,1134500003.0
2005-08-10 09:10:00,1.55678,1.55698,1.55662,1.55687,1375600005.0
2005-08-10 09:15:00,1.55678,1.55695,1.55672,1.5569,913400000.0
2005-08-10 09:20:00,1.55697,1.55699,1.5566,1.55677,1201799997.0
2005-08-10 09:25:00,1.55678,1.55699,1.55647,1.55682,1384300003.0
2005-08-10 09:30:00,1.55685,1.55685,1.55659,1.55664,946799992.0
2005-08-10 09:35:00,1.5568,1.55699,1.55655,1.55674,863200014.0
2005-08-10 09:40:00,1.5567,1.55715,1.55599,1.5563,1204100005.0
2005-08-10 09:45:00,1.55683,1.55685,1.55654,1.55675,1181300003.0
2005-08-10 09:50:00,1.55683,1.55685,1.55614,1.55642,1535799998.0
2005-08-10 09:55:00,1.55639,1.55682,1.55623,1.55647,949400000.0
2005-08-10 10:00:00,1.55644,1.55662,1.5561,1.55636,1457400001.0
2005-08-10 10:05:00,1.55633,1.55656,1.55605,1.55629,1693200002.0
2005-08-10 10:10:00,1.55628,1.55647,1.55593,1.55645,1537400011.0
2005-08-10 10:15:00,1.5564,1.55645,1.55594,1.55612,1511499999.0
2005-08-10 10:20:00,1.55629,1.55677,1.55617,1.55669,1229399999.0
2005-08-10 10:25:00,1.55659,1.5567,1.55616,1.55632,1213700003.0
2005-08-10 10:30:00,1.55639,1.5566,1.55614,1.55614,1068500001.0
2005-08-10 10:35:00,1.55628,1.5564,1.55612,1.55628,1053600008.0
2005-08-10 10:40:00,1.55607,1.55622,1.5556,1.55611,1518800010.0
2005-08-10 10:45:00,1.55604,1.55634,1.55584,1.55625,1283299992.0
2005-08-10 10:50:00,1.55609,1.5564,1.55598,1.55603,1234100006.0
2005-08-10 10:55:00,1.55589,1.55625,1.55589,1.55609,1128900003.0
2005-08-10 11:00:00,1.55626,1.55635,1.55589,1.55628,947700001.0
2005-08-10 11:05:00,1.55614,1.55641,1.5561,1.55638,1409200000.0
2005-08-10 11:10:00,1.55622,1.55636,1.55584,1.55627,1469799990.0
2005-08-10 11:15:00,1.55607,1.55622,1.55561,1.55573,1609500007.0
2005-08-10 11:20:00,1.55579,1.55595,1.55558,1.55583,1668100013.0
2005-08-10 11:25:00,1.55577,1.55579,1.55522,1.55537,1303499993.0
2005-08-10 11:30:00,1.55552,1.55565,1.55513,1.55531,1917299992.0
2005-08-10 11:35:00,1.55517,1.55568,1.55513,1.55542,1385399995.0
2005-08-10 11:40:00,1.5555,1.5557,1.55528,1.55539,1495799999.0
2005-08-10 11:45:00,1.55534,1.55551,1.55498,1.55537,1658100011.0
2005-08-10 11:50:00,1.55532,1.55558,1.55515,1.55532,1778099996.0
2005-08-10 11:55:00,1.55522,1.5556,1.5552,1.55529,1440100004.0
2005-08-10 12:00:00,1.5555,1.55563,1.5553,1.55547,1663500002.0
2005-08-10 12:05:00,1.55551,1.5556,1.55514,1.55558,1057900000.0
2005-08-10 12:10:00,1.55564,1.55616,1.55545,1.556,1832299992.0
2005-08-10 12:15:00,1.55603,1.55623,1.5558,1.55611,1505700008.0
2005-08-10 12:20:00,1.55594,1.55614,1.55542,1.55606,1064900009.0
2005-08-10 12:25:00,1.55615,1.55622,1.55557,1.55608,1784399993.0
2005-08-10 12:30:00,1.55606,1.55622,1.55536,1.55544,1641400010.0
2005-08-10 12:35:00,1.55611,1.55621,1.55574,1.55574,1466600002.0
2005-08-10 12:40:00,1.55612,1.55625,1.55581,1.55614,1223000009.0
2005-08-10 12:45:00,1.55616,1.55645,1.55593,1.5564,1008200003.0
2005-08-10 12:50:00,1.55642,1.5566,1.55591,1.55641,1260600003.0
2005-08-10 12:55:00,1.55633,1.5565,1.55615,1.55618,1246300004.0
2005-08-10 13:00:00,1.5562,1.55652,1.55615,1.55633,1456100003.0
2005-08-10 13:05:00,1.55638,1.55659,1.55626,1.55642,1144200009.0
2005-08-10 13:10:00,1.55653,1.55688,1.5564,1.55647,1112000003.0
2005-08-10 13:15:00,1.55652,1.55668,1.5562,1.55635,1249800003.0
2005-08-10 13:20:00,1.55583,1.55653,1.55583,1.55636,1422900002.0
2005-08-10 13:25:00,1.55628,1.55657,1.55582,1.55647,1243600006.0
2005-08-10 13:30:00,1.55648,1.55658,1.55588,1.55625,1686600010.0
2005-08-10 13:35:00,1.55653,1.5567,1.5564,1.55659,1307699999.0
2005-08-10 13:40:00,1.55662,1.55665,1.55581,1.55649,1305000009.0
2005-08-10 13:45:00,1.55653,1.55659,1.55595,1.55635,1427600014.0
2005-08-10 13:50:00,1.55644,1.55663,1.55632,1.5565,1333200006.0
2005-08-10 13:55:00,1.55643,1.55672,1.55634,1.55657,1106099999.0
2005-08-10 14:00:00,1.55665,1.55665,1.55618,1.55641,1098599998.0
2005-08-10 14:05:00,1.55639,1.55658,1.5562,1.55635,1291200004.0
2005-08-10 14:10:00,1.5564,1.55667,1.55637,1.5564,1503400003.0
2005-08-10 14:15:00,1.55656,1.5566,1.55582,1.55647,1147699994.0
2005-08-10 14:20:00,1.55649,1.55657,1.55611,1.5563,1575700004.0
2005-08-10 14:25:00,1.55635,1.55635,1.55597,1.55618,1472400012.0
2005-08-10 14:30:00,1.55618,1.55632,1.55599,1.55622,1485500009.0
2005-08-10 14:35:00,1.55628,1.55643,1.55592,1.55621,1497400015.0
2005-08-10 14:40:00,1.55621,1.55642,1.55611,1.55611,1652900006.0
2005-08-10 14:45:00,1.55617,1.55642,1.55601,1.55618,865899996.0
2005-08-10 14:50:00,1.55602,1.55655,1.55574,1.55652,1143900007.0
2005-08-10 14:55:00,1.55636,1.55648,1.55618,1.55628,1420800002.0
2005-08-10 15:00:00,1.55645,1.55648,1.55613,1.55626,1582800006.0
2005-08-10 15:05:00,1.55622,1.5565,1.55608,1.55634,1322800000.0
2005-08-10 15:10:00,1.55632,1.55661,1.55618,1.55636,988899999.0
2005-08-10 15:15:00,1.5564,1.55661,1.55609,1.5564,1636799996.0
2005-08-10 15:20:00,1.55643,1.55657,1.55584,1.55623,1333000008.0
2005-08-10 15:25:00,1.55642,1.55651,1.55615,1.55621,1423500018.0
2005-08-10 15:30:00,1.55616,1.55637,1.55594,1.5561,1353899993.0
2005-08-10 15:35:00,1.55642,1.55642,1.55603,1.55624,962700005.0
2005-08-10 15:40:00,1.55617,1.55659,1.55604,1.55655,1505800016.0
2005-08-10 15:45:00,1.55643,1.55662,1.55625,1.55647,1318900008.0
2005-08-10 15:50:00,1.55634,1.55661,1.55597,1.55618,1234099993.0
2005-08-10 15:55:00,1.55623,1.55632,1.55576,1.55598,1467100009.0
2005-08-10 16:00:00,1.55585,1.55599,1.55556,1.55585,1730400014.0
2005-08-10 16:05:00,1.55588,1.55602,1.55567,1.55587,1203400000.0
2005-08-10 16:10:00,1.55599,1.55615,1.55572,1.55613,1506400007.0
2005-08-10 16:15:00,1.55591,1.55608,1.55553,1.55569,1300299999.0
2005-08-10 16:20:00,1.55565,1.55575,1.55544,1.55544,1630099996.0
2005-08-10 16:25:00,1.55554,1.55578,1.55523,1.55573,909899993.0
2005-08-10 16:30:00,1.5556,1.55593,1.55536,1.55592,1525700002.0
2005-08-10 16:35:00,1.5559,1.55603,1.55566,1.5559,1099100004.0
2005-08-10 16:40:00,1.55597,1.55614,1.55576,1.55596,1414100011.0
2005-08-10 16:45:00,1.55604,1.55621,1.55591,1.55598,1279300013.0
2005-08-10 16:50:00,1.55592,1.55622,1.55569,1.55616,1712700010.0
2005-08-10 16:55:00,1.55618,1.55625,1.55561,1.55593,1435099987.0
2005-08-10 17:00:00,1.55585,1.55607,1.55538,1.55552,1481199997.0
2005-08-10 17:05:00,1.55577,1.55608,1.55559,1.55584,1146700006.0
2005-08-10 17:10:00,1.55598,1.55605,1.55554,1.55583,1025500007.0
2005-08-10 17:15:00,1.55583,1.55583,1.55499,1.55535,1598699996.0
2005-08-10 17:20:00,1.55526,1.55553,1.55516,1.55524,1092799998.0
2005-08-10 17:25:00,1.5553,1.55593,1.5553,1.55588,1109899995.0
2005-08-10 17:30:00,1.55575,1.55628,1.55575,1.5561,1486600003.0
2005-08-10 17:35:00,1.55611,1.55634,1.55597,1.55613,1578399997.0
2005-08-10 17:40:00,1.55595,1.55627,1.5556,1.55593,1398800001.0
2005-08-10 17:45:00,1.55574,1.55609,1.55554,1.55607,1468300000.0
2005-08-10 17:50:00,1.55612,1.55643,1.55596,1.5562,1421100007.0
2005-08-10 17:55:00,1.5562,1.55645,1.55587,1.55636,1109200000.0
2005-08-10 18:00:00,1.55647,1.5566,1.5562,1.5564,6279600027.0
2005-08-10 18:05:00,1.5562,1.5566,1.55594,1.5562,7542000030.0
2005-08-10 18:10:00,1.55637,1.5566,1.55606,1.5566,7745200002.0
2005-08-10 18:15:00,1.55623,1.5568,1.55619,1.5568,3951700025.0
2005-08-10 18:20:00,1.5568,1.557,1.5565,1.5568,4708700019.0
2005-08-10 18:25:00,1.557,1.557,1.55597,1.55631,4459400022.0
2005-08-10 18:30:00,1.55653,1.5568,1.55646,1.55667,5198200019.0
2005-08-10 18:35:00,1.5566,1.55678,1.55636,1.5566,8892100008.0
2005-08-10 18:40:00,1.5566,1.5566,1.55582,1.55622,5228099989.0
2005-08-10 18:45:00,1.55625,1.55651,1.55596,1.55647,2769400001.0
2005-08-10 18:50:00,1.55636,1.55655,1.55607,1.55651,5294700010.0
2005-08-10 18:55:00,1.55657,1.5566,1.55624,1.55643,5555100002.0
2005-08-10 19:00:00,1.55627,1.5567,1.55627,1.55658,2412599998.0
2005-08-10 19:05:00,1.55655,1.55663,1.55612,1.55628,7179700022.0
2005-08-10 19:10:00,1.55616,1.55655,1.55614,1.55617,4226100014.0
2005-08-10 19:15:00,1.55642,1.55653,1.5561,1.55633,4544900006.0
2005-08-10 19:20:00,1.55639,1.55645,1.55572,1.55638,3855800017.0
2005-08-10 19:25:00,1.55643,1.55655,1.55577,1.55592,4488500006.0
2005-08-10 19:30:00,1.5561,1.55654,1.55589,1.5563,4785000003.0
2005-08-10 19:35:00,1.55629,1.55642,1.55568,1.55583,3899700011.0
2005-08-10 19:40:00,1.55613,1.5563,1.55598,1.5561,3595899999.0
2005-08-10 19:45:00,1.55596,1.55618,1.55582,1.55596,3032300012.0
2005-08-10 19:50:00,1.55586,1.55633,1.55586,1.55621,2179099999.0
2005-08-10 19:55:00,1.55621,1.55621,1.55524,1.55559,5841600004.0
2005-08-10 20:00:00,1.55605,1.55638,1.5557,1.55617,2636099993.0
2005-08-10 20:05:00,1.55614,1.55632,1.55597,1.5561,2789800000.0
2005-08-10 20:10:00,1.5561,1.55611,1.55555,1.55589,4075300014.0
2005-08-10 20:15:00,1.5559,1.5562,1.55564,1.5562,4650800011.0
2005-08-10 20:20:00,1.5558,1.5562,1.55575,1.55599,3868800006.0
2005-08-10 20:25:00,1.556,1.55618,1.55577,1.55577,4564599996.0
2005-08-10 20:30:00,1.5564,1.5564,1.55566,1.55586,5568800062.0
2005-08-10 20:35:00,1.55585,1.5562,1.55567,1.55584,4715000004.0
2005-08-10 20:40:00,1.5559,1.55605,1.55565,1.55576,4310500025.0
2005-08-10 20:45:00,1.55579,1.55618,1.55573,1.556,4423900013.0
2005-08-10 20:50:00,1.55613,1.55618,1.55555,1.556,6274500018.0
2005-08-10 20:55:00,1.556,1.5566,1.556,1.5562,6689800044.0
2005-08-10 21:00:00,1.556,1.5564,1.55572,1.55587,6461000037.0
2005-08-10 21:05:00,1.55579,1.55625,1.55547,1.55604,2930100019.0
2005-08-10 21:10:00,1.55627,1.55642,1.55598,1.55608,3889800006.0
2005-08-10 21:15:00,1.55603,1.55613,1.55568,1.5557,3458400001.0
2005-08-10 21:20:00,1.5562,1.5562,1.55561,1.55572,6041499977.0
2005-08-10 21:25:00,1.5558,1.55595,1.55559,1.5559,4110500016.0
2005-08-10 21:30:00,1.55587,1.55597,1.55546,1.55563,4420800009.0
2005-08-10 21:35:00,1.5558,1.55593,1.55562,1.5557,2026300014.0
2005-08-10 21:40:00,1.55583,1.55595,1.55559,1.55578,4644400012.0
2005-08-10 21:45:00,1.55565,1.55595,1.555,1.55565,5035700018.0
2005-08-10 21:50:00,1.5556,1.55592,1.55554,1.55571,3144199987.0
2005-08-10 21:55:00,1.55567,1.55585,1.55535,1.55559,3729400013.0
2005-08-10 22:00:00,1.55549,1.55565,1.55501,1.5555,3630200013.0
2005-08-10 22:05:00,1.5554,1.5557,1.55508,1.5557,1814000001.0
2005-08-10 22:10:00,1.55573,1.55611,1.55565,1.55607,1767400003.0
2005-08-10 22:15:00,1.55589,1.55618,1.55532,1.55582,1735100007.0
2005-08-10 22:20:00,1.55595,1.55615,1.55569,1.55578,2011400013.0
2005-08-10 22:25:00,1.5558,1.5561,1.55529,1.556,2843200000.0
2005-08-10 22:30:00,1.5559,1.55615,1.55573,1.556,2021099998.0
2005-08-10 22:35:00,1.5559,1.55609,1.55555,1.55583,2701200001.0
2005-08-10 22:40:00,1.55605,1.55615,1.55558,1.55604,3345300017.0
2005-08-10 22:45:00,1.55562,1.55605,1.5554,1.5558,1701000013.0
2005-08-10 22:50:00,1.55588,1.556,1.55538,1.55538,1925300007.0
2005-08-10 22:55:00,1.55548,1.55587,1.55543,1.55578,1791499999.0
2005-08-10 23:00:00,1.5553,1.55612,1.55496,1.55551,1221600008.0
2005-08-10 23:05:00,1.55527,1.55587,1.55515,1.5556,1748499999.0
2005-08-10 23:10:00,1.55545,1.55587,1.55511,1.55518,1339600011.0
2005-08-10 23:15:00,1.55535,1.55562,1.55494,1.5553,1944799999.0
2005-08-10 23:20:00,1.55508,1.55588,1.55508,1.55561,1386999997.0
2005-08-10 23:25:00,1.55566,1.55582,1.5553,1.55534,1116200002.0
2005-08-10 23:30:00,1.55572,1.55575,1.5552,1.55553,1402599995.0
2005-08-10 23:35:00,1.5556,1.55579,1.55519,1.55522,1249200011.0
2005-08-10 23:40:00,1.5552,1.5557,1.55508,1.55556,1495800001.0
2005-08-10 23:45:00,1.55531,1.55563,1.55504,1.55536,1284400006.0
2005-08-10 23:50:00,1.55557,1.55578,1.55509,1.55567,1474300002.0
2005-08-10 23:55:00,1.55563,1.5558,1.5553,1.55574,917799994.0
2005-08-11 00:00:00,1.5556,1.55574,1.5552,1.55565,1405699993.0
2005-08-11 00:05:00,1.5557,1.55587,1.55522,1.55553,1343299992.0
2005-08-11 00:10:00,1.55579,1.55596,1.55527,1.55596,1330300014.0
2005-08-11 00:15:00,1.55597,1.55597,1.55532,1.5558,1021400003.0
2005-08-11 00:20:00,1.5558,1.55602,1.55563,1.55563,1317900007.0
2005-08-11 00:25:00,1.55579,1.55595,1.55571,1.5559,1186300008.0
2005-08-11 00:30:00,1.55588,1.55598,1.55568,1.55588,1037799999.0
2005-08-11 00:35:00,1.55551,1.5559,1.55542,1.55556,1464899998.0
2005-08-11 00:40:00,1.55575,1.55583,1.55525,1.5557,1286400000.0
2005-08-11 00:45:00,1.55542,1.55587,1.55531,1.55571,1294700005.0
2005-08-11 00:50:00,1.55572,1.55585,1.55535,1.55549,1178599995.0
2005-08-11 00:55:00,1.55579,1.55585,1.55514,1.55573,1255500012.0
2005-08-11 01:00:00,1.55575,1.55608,1.55539,1.55607,1325800013.0
2005-08-11 01:05:00,1.55602,1.55637,1.55582,1.55611,1564300010.0
2005-08-11 01:10:00,1.55622,1.55633,1.55562,1.5559,1328100002.0
2005-08-11 01:15:00,1.55596,1.55614,1.55527,1.55576,1094500003.0
2005-08-11 01:20:00,1.55593,1.55604,1.55566,1.55583,734700003.0
2005-08-11 01:25:00,1.55583,1.55603,1.55508,1.55559,1533199997.0
2005-08-11 01:30:00,1.55555,1.55596,1.55547,1.55578,1402100006.0
2005-08-11 01:35:00,1.55555,1.55613,1.55555,1.5557,1253299994.0
2005-08-11 01:40:00,1.55602,1.55615,1.55562,1.55581,1029000002.0
2005-08-11 01:45:00,1.55554,1.55589,1.55546,1.55576,1411999999.0
2005-08-11 01:50:00,1.55595,1.55595,1.55557,1.5556,766200005.0
2005-08-11 01:55:00,1.55563,1.55601,1.55553,1.55598,657199999.0
2005-08-11 02:00:00,1.55597,1.55631,1.55559,1.55631,1612300000.0
2005-08-11 02:05:00,1.55626,1.55644,1.55592,1.5562,1230899999.0
2005-08-11 02:10:00,1.55616,1.55616,1.55562,1.55582,1009700001.0
2005-08-11 02:15:00,1.55561,1.55641,1.55557,1.55621,1346000003.0
2005-08-11 02:20:00,1.55614,1.5563,1.55579,1.55619,1491700003.0
2005-08-11 02:25:00,1.55613,1.55629,1.55549,1.5557,1042100007.0
2005-08-11 02:30:00,1.55552,1.55583,1.55535,1.5554,798699999.0
2005-08-11 02:35:00,1.55541,1.55585,1.55514,1.55548,1552500002.0
2005-08-11 02:40:00,1.55564,1.55564,1.55497,1.55523,1586399996.0
2005-08-11 02:45:00,1.55546,1.55592,1.55532,1.55568,769400005.0
2005-08-11 02:50:00,1.5558,1.55606,1.55544,1.55557,1165700003.0
2005-08-11 02:55:00,1.5556,1.55593,1.5553,1.55555,1346199988.0
2005-08-11 03:00:00,1.5555,1.55578,1.55535,1.55557,1240500007.0
2005-08-11 03:05:00,1.5556,1.55584,1.55555,1.55568,976099999.0
2005-08-11 03:10:00,1.55577,1.55591,1.55555,1.55573,1522799994.0
2005-08-11 03:15:00,1.55565,1.55581,1.55519,1.5553,1288400002.0
2005-08-11 03:20:00,1.55561,1.55568,1.55525,1.55558,1312299999.0
2005-08-11 03:25:00,1.5555,1.55562,1.55507,1.55525,1369200003.0
2005-08-11 03:30:00,1.55542,1.55583,1.55527,1.55553,1435799998.0
2005-08-11 03:35:00,1.55549,1.55584,1.55514,1.55572,1637500000.0
2005-08-11 03:40:00,1.55575,1.55575,1.5553,1.55557,1440200005.0
2005-08-11 03:45:00,1.55556,1.55584,1.55534,1.55556,1492499999.0
2005-08-11 03:50:00,1.55508,1.55557,1.55495,1.5555,1209099998.0
2005-08-11 03:55:00,1.55512,1.5557,1.55488,1.55554,850299999.0
2005-08-11 04:00:00,1.55555,1.55563,1.55532,1.55548,1634999989.0
2005-08-11 04:05:00,1.5554,1.55564,1.55488,1.55525,1290100010.0
2005-08-11 04:10:00,1.55541,1.55564,1.55502,1.5556,1338199998.0
2005-08-11 04:15:00,1.55557,1.55586,1.55529,1.55545,1357900000.0
2005-08-11 04:20:00,1.5555,1.55578,1.55525,1.55544,1235000009.0
2005-08-11 04:25:00,1.55547,1.55572,1.55524,1.55561,1619400014.0
2005-08-11 04:30:00,1.55543,1.5558,1.55529,1.55556,888099994.0
2005-08-11 04:35:00,1.55545,1.55577,1.55503,1.55531,1263400003.0
2005-08-11 04:40:00,1.55555,1.55574,1.55513,1.55554,1323099999.0
2005-08-11 04:45:00,1.55536,1.55565,1.55528,1.5556,1117500011.0
2005-08-11 04:50:00,1.5556,1.55562,1.55527,1.55538,643499998.0
2005-08-11 04:55:00,1.55536,1.55561,1.55483,1.55527,1709200002.0
2005-08-11 05:00:00,1.55542,1.55555,1.55491,1.55502,1591100003.0
2005-08-11 05:05:00,1.55537,1.55553,1.55515,1.55534,1613200002.0
2005-08-11 05:10:00,1.55535,1.55555,1.55519,1.5553,1318400006.0
2005-08-11 05:15:00,1.55547,1.5556,1.55521,1.55534,1172100002.0
2005-08-11 05:20:00,1.55538,1.5555,1.55507,1.55538,1152000011.0
2005-08-11 05:25:00,1.55533,1.55555,1.55501,1.55545,858700004.0
2005-08-11 05:30:00,1.5554,1.55547,1.5549,1.55497,1015200003.0
2005-08-11 05:35:00,1.5553,1.55565,1.55501,1.55543,1121500005.0
2005-08-11 05:40:00,1.55536,1.55575,1.55507,1.55507,1006100002.0
2005-08-11 05:45:00,1.55511,1.55547,1.55487,1.55487,2053299998.0
2005-08-11 05:50:00,1.55504,1.55517,1.55485,1.55505,1767400017.0
2005-08-11 05:55:00,1.55505,1.55518,1.55441,1.55452,1097099995.0
2005-08-11 06:00:00,1.55453,1.5547,1.55431,1.55451,1122699999.0
2005-08-11 06:05:00,1.55467,1.55507,1.55459,1.55496,1527400006.0
2005-08-11 06:10:00,1.55488,1.55518,1.55466,1.55487,1152300008.0
2005-08-11 06:15:00,1.55498,1.55525,1.55474,1.55474,1237500003.0
2005-08-11 06:20:00,1.55502,1.55516,1.55478,1.55497,1624899997.0
2005-08-11 06:25:00,1.55495,1.55532,1.55475,1.55491,1582599996.0
2005-08-11 06:30:00,1.55481,1.55537,1.5547,1.55521,1245999993.0
2005-08-11 06:35:00,1.55518,1.55547,1.555,1.55527,1075499998.0
2005-08-11 06:40:00,1.55515,1.5554,1.55499,1.55516,1735499992.0
2005-08-11 06:45:00,1.55522,1.55531,1.55486,1.55496,1443700007.0
2005-08-11 06:50:00,1.55506,1.55557,1.55491,1.55557,1101000004.0
2005-08-11 06:55:00,1.55557,1.55579,1.55507,1.55562,1378799998.0
2005-08-11 07:00:00,1.55553,1.55564,1.55512,1.55544,1748399994.0
2005-08-11 07:05:00,1.55532,1.55565,1.55517,1.55525,1359100004.0
2005-08-11 07:10:00,1.5554,1.55556,1.55484,1.55541,1288099999.0
2005-08-11 07:15:00,1.5555,1.55554,1.55492,1.55519,1408500007.0
2005-08-11 07:20:00,1.55539,1.55559,1.55529,1.55531,1330300011.0
2005-08-11 07:25:00,1.5554,1.55548,1.55494,1.55511,1264700002.0
2005-08-11 07:30:00,1.5554,1.55545,1.55487,1.55527,1001800006.0
2005-08-11 07:35:00,1.55528,1.55555,1.55509,1.55526,1378700003.0
2005-08-11 07:40:00,1.55484,1.55546,1.55479,1.55489,1700900005.0
2005-08-11 07:45:00,1.55517,1.55548,1.55483,1.55506,1297900004.0
2005-08-11 07:50:00,1.5552,1.55551,1.55472,1.55497,1941400003.0
2005-08-11 07:55:00,1.55494,1.55542,1.55488,1.55532,1620300000.0
2005-08-11 08:00:00,1.55518,1.55539,1.55435,1.55477,1330099993.0
2005-08-11 08:05:00,1.55488,1.55514,1.55481,1.55498,1614100012.0
2005-08-11 08:10:00,1.55499,1.55526,1.55481,1.55492,1190400000.0
2005-08-11 08:15:00,1.55504,1.55523,1.55487,1.55514,1017400000.0
2005-08-11 08:20:00,1.55513,1.55526,1.55437,1.55495,1130399998.0
2005-08-11 08:25:00,1.55517,1.55537,1.55504,1.55527,1158599996.0
2005-08-11 08:30:00,1.55512,1.55537,1.55501,1.55523,1033100003.0
2005-08-11 08:35:00,1.5552,1.55551,1.5552,1.55533,628799997.0
2005-08-11 08:40:00,1.55515,1.55545,1.55515,1.55527,959999999.0
2005-08-11 08:45:00,1.55542,1.55566,1.55507,1.55562,1342700004.0
2005-08-11 08:50:00,1.55552,1.55575,1.55544,1.55567,1336200013.0
2005-08-11 08:55:00,1.55571,1.55573,1.55536,1.55557,1068099999.0
2005-08-11 09:00:00,1.55556,1.55584,1.5555,1.55554,1217899993.0
2005-08-11 09:05:00,1.55562,1.55578,1.55508,1.55522,1398999999.0
2005-08-11 09:10:00,1.55508,1.55528,1.55493,1.55511,1468200006.0
2005-08-11 09:15:00,1.55518,1.55532,1.55503,1.55513,989299993.0
2005-08-11 09:20:00,1.55537,1.55537,1.55501,1.55508,1205000005.0
2005-08-11 09:25:00,1.55495,1.55512,1.5543,1.55448,1217999999.0
2005-08-11 09:30:00,1.55456,1.55462,1.55386,1.55386,1085899994.0
2005-08-11 09:35:00,1.55411,1.55432,1.55383,1.55412,1333300001.0
2005-08-11 09:40:00,1.55413,1.55433,1.5537,1.55388,1368899994.0
2005-08-11 09:45:00,1.554,1.55416,1.55366,1.55406,1569100008.0
2005-08-11 09:50:00,1.554,1.554,1.55367,1.5537,1309700014.0
2005-08-11 09:55:00,1.55374,1.55396,1.55355,1.55389,1267999997.0
2005-08-11 10:00:00,1.55394,1.55407,1.55347,1.55405,1773599999.0
2005-08-11 10:05:00,1.55374,1.55415,1.55374,1.5539,1912299998.0
2005-08-11 10:10:00,1.5539,1.55403,1.55347,1.55394,1126200002.0
2005-08-11 10:15:00,1.55402,1.55402,1.55337,1.55337,1419300004.0
2005-08-11 10:20:00,1.55356,1.55393,1.55342,1.55393,1500200009.0
2005-08-11 10:25:00,1.55392,1.55406,1.55357,1.55363,948499999.0
2005-08-11 10:30:00,1.55376,1.55386,1.55351,1.55372,1198000012.0
2005-08-11 10:35:00,1.55377,1.55384,1.55353,1.55375,1575100006.0
2005-08-11 10:40:00,1.55365,1.55375,1.55323,1.55352,1417600012.0
2005-08-11 10:45:00,1.55371,1.55411,1.55371,1.55392,1235800002.0
2005-08-11 10:50:00,1.5538,1.55402,1.55367,1.5539,1477600009.0
2005-08-11 10:55:00,1.55369,1.55406,1.55369,1.55382,1348700000.0
2005-08-11 11:00:00,1.55397,1.55405,1.55367,1.55383,1242299998.0
2005-08-11 11:05:00,1.55398,1.55406,1.55373,1.55395,713799992.0
2005-08-11 11:10:00,1.55388,1.55395,1.55359,1.55371,1432799996.0
2005-08-11 11:15:00,1.5537,1.55392,1.55352,1.55375,1357100006.0
2005-08-11 11:20:00,1.55367,1.55377,1.55347,1.5537,1347400008.0
2005-08-11 11:25:00,1.55373,1.55385,1.55354,1.55367,1197700002.0
2005-08-11 11:30:00,1.55372,1.55402,1.5536,1.55379,1521900016.0
2005-08-11 11:35:00,1.55368,1.55393,1.55355,1.55366,1691500001.0
2005-08-11 11:40:00,1.55359,1.55387,1.55347,1.55356,1704500005.0
2005-08-11 11:45:00,1.55355,1.55375,1.55331,1.55333,1743500005.0
2005-08-11 11:50:00,1.55353,1.55369,1.55333,1.55355,1756100015.0
2005-08-11 11:55:00,1.5534,1.55373,1.55319,1.55341,1657199998.0
2005-08-11 12:00:00,1.5535,1.55368,1.55324,1.55337,1527000010.0
2005-08-11 12:05:00,1.55345,1.55368,1.55318,1.55347,1455500017.0
2005-08-11 12:10:00,1.55353,1.55373,1.55331,1.55358,1623600009.0
2005-08-11 12:15:00,1.55372,1.55381,1.55333,1.55348,1629800005.0
2005-08-11 12:20:00,1.5534,1.55363,1.55275,1.55355,1546000001.0
2005-08-11 12:25:00,1.55329,1.55357,1.55303,1.55336,1512000004.0
2005-08-11 12:30:00,1.55339,1.55361,1.55326,1.55346,1462300012.0
2005-08-11 12:35:00,1.55353,1.55363,1.55327,1.55348,1410700004.0
2005-08-11 12:40:00,1.55352,1.55361,1.55296,1.55349,1020200011.0
2005-08-11 12:45:00,1.55347,1.55357,1.55328,1.55348,1187600007.0
2005-08-11 12:50:00,1.5533,1.5536,1.5529,1.55329,1164900000.0
2005-08-11 12:55:00,1.55347,1.55364,1.55329,1.5534,1282700002.0
2005-08-11 13:00:00,1.55342,1.55362,1.55322,1.55336,1067500006.0
2005-08-11 13:05:00,1.5532,1.55355,1.55278,1.55339,1339499998.0
2005-08-11 13:10:00,1.55329,1.55358,1.55316,1.55342,1279400000.0
2005-08-11 13:15:00,1.5534,1.55365,1.55332,1.5535,1288400001.0
2005-08-11 13:20:00,1.55352,1.55362,1.55327,1.55346,1331799997.0
2005-08-11 13:25:00,1.55343,1.55352,1.55308,1.55336,1503900005.0
2005-08-11 13:30:00,1.55339,1.55348,1.55323,1.55333,1119400002.0
2005-08-11 13:35:00,1.55342,1.55353,1.55325,1.55327,1109899999.0
2005-08-11 13:40:00,1.55344,1.55355,1.55323,1.55339,1108500005.0
2005-08-11 13:45:00,1.55335,1.55361,1.55322,1.55353,1500100008.0
2005-08-11 13:50:00,1.5535,1.55358,1.55325,1.55352,1338000001.0
2005-08-11 13:55:00,1.55355,1.55355,1.55327,1.55348,1221300005.0
2005-08-11 14:00:00,1.55343,1.55377,1.55317,1.55377,1019500000.0
2005-08-11 14:05:00,1.55382,1.55385,1.55345,1.55366,1594899991.0
2005-08-11 14:10:00,1.55374,1.55395,1.55342,1.55349,1745200011.0
2005-08-11 14:15:00,1.55345,1.55363,1.55338,1.5534,951100003.0
2005-08-11 14:20:00,1.55341,1.55379,1.55331,1.55352,1806700000.0
2005-08-11 14:25:00,1.55355,1.55364,1.55329,1.55355,1392399990.0
2005-08-11 14:30:00,1.55344,1.55354,1.55314,1.55342,1723500010.0
2005-08-11 14:35:00,1.55334,1.55349,1.55312,1.55348,1365499989.0
2005-08-11 14:40:00,1.55336,1.55348,1.5529,1.55305,1627900002.0
2005-08-11 14:45:00,1.55319,1.55329,1.55284,1.55318,1389399998.0
2005-08-11 14:50:00,1.5531,1.55329,1.5528,1.55308,1254799999.0
2005-08-11 14:55:00,1.55304,1.55328,1.55289,1.55298,1027799998.0
2005-08-11 15:00:00,1.55317,1.55324,1.55286,1.55292,1509100000.0
2005-08-11 15:05:00,1.55287,1.5531,1.55255,1.55255,1044600010.0
2005-08-11 15:10:00,1.5524,1.5528,1.55232,1.55271,1249300007.0
2005-08-11 15:15:00,1.55256,1.5532,1.55252,1.55294,1467200005.0
2005-08-11 15:20:00,1.55302,1.55323,1.55282,1.5532,1278299999.0
2005-08-11 15:25:00,1.55322,1.55322,1.55284,1.55287,1153800002.0
2005-08-11 15:30:00,1.55303,1.55311,1.55249,1.55269,924300002.0
2005-08-11 15:35:00,1.55291,1.55323,1.55278,1.55282,1404299997.0
2005-08-11 15:40:00,1.55287,1.55312,1.55277,1.55296,1176100010.0
2005-08-11 15:45:00,1.55295,1.55313,1.55264,1.55293,1421099998.0
2005-08-11 15:50:00,1.55288,1.55288,1.55217,1.55239,1557800007.0
2005-08-11 15:55:00,1.55213,1.55242,1.55183,1.55224,1254099997.0
2005-08-11 16:00:00,1.55241,1.55305,1.5523,1.553,1228900003.0
2005-08-11 16:05:00,1.55301,1.5532,1.55278,1.55307,1281800001.0
2005-08-11 16:10:00,1.55317,1.55325,1.55272,1.55306,1614800008.0
2005-08-11 16:15:00,1.55271,1.55327,1.55271,1.553,1651599998.0
2005-08-11 16:20:00,1.55312,1.55326,1.55289,1.5531,1169800008.0
2005-08-11 16:25:00,1.55287,1.55315,1.5527,1.5531,1438400005.0
2005-08-11 16:30:00,1.55279,1.55331,1.55279,1.55322,1184900000.0
2005-08-11 16:35:00,1.55327,1.55346,1.55303,1.55333,1527500009.0
2005-08-11 16:40:00,1.55323,1.55343,1.55296,1.55338,1312800009.0
2005-08-11 16:45:00,1.5533,1.55352,1.55312,1.55322,1350299992.0
2005-08-11 16:50:00,1.55324,1.55345,1.55311,1.55317,1112800012.0
2005-08-11 16:55:00,1.55328,1.55357,1.55313,1.55347,1647300006.0
2005-08-11 17:00:00,1.5535,1.55361,1.55294,1.5532,1390900009.0
2005-08-11 17:05:00,1.55331,1.55364,1.55296,1.55325,1729700010.0
2005-08-11 17:10:00,1.55304,1.55335,1.55294,1.55327,1204400000.0
2005-08-11 17:15:00,1.55337,1.55377,1.55315,1.55352,1323599997.0
2005-08-11 17:20:00,1.55347,1.55355,1.55318,1.55318,1179099998.0
2005-08-11 17:25:00,1.5534,1.55345,1.55303,1.5531,924300000.0
2005-08-11 17:30:00,1.55303,1.5531,1.55248,1.55263,1378400000.0
2005-08-11 17:35:00,1.55265,1.55272,1.55235,1.55238,1156000007.0
2005-08-11 17:40:00,1.5522,1.55259,1.55213,1.55237,1390300008.0
2005-08-11 17:45:00,1.55236,1.5525,1.55179,1.55194,1485000006.0
2005-08-11 17:50:00,1.55211,1.55252,1.5521,1.55228,1406300000.0
2005-08-11 17:55:00,1.55232,1.55254,1.55205,1.5522,879300005.0
2005-08-11 18:00:00,1.55247,1.5526,1.5524,1.5524,7129999981.0
2005-08-11 18:05:00,1.5524,1.55248,1.5522,1.55231,8679499975.0
2005-08-11 18:10:00,1.55244,1.5526,1.55218,1.5526,7912800000.0
2005-08-11 18:15:00,1.55252,1.5528,1.55196,1.55218,8087899998.0
2005-08-11 18:20:00,1.55238,1.55246,1.55193,1.5522,5726000040.0
2005-08-11 18:25:00,1.5522,1.5524,1.55194,1.55234,6840800016.0
2005-08-11 18:30:00,1.55224,1.5526,1.5521,1.5524,7662999988.0
2005-08-11 18:35:00,1.55238,1.55248,1.55206,1.55227,8942500012.0
2005-08-11 18:40:00,1.5522,1.5524,1.55186,1.5519,4808899995.0
2005-08-11 18:45:00,1.55189,1.55225,1.55163,1.5521,2745699990.0
2005-08-11 18:50:00,1.552,1.55222,1.55189,1.55219,5622000025.0
2005-08-11 18:55:00,1.55221,1.55249,1.55163,1.55238,6480700005.0
2005-08-11 19:00:00,1.55228,1.55243,1.55184,1.55228,2455900014.0
2005-08-11 19:05:00,1.55234,1.55239,1.552,1.55206,6791500011.0
2005-08-11 19:10:00,1.55218,1.55234,1.55199,1.55218,3480200018.0
2005-08-11 19:15:00,1.55224,1.55225,1.55195,1.5521,4248099993.0
2005-08-11 19:20:00,1.55225,1.55225,1.55197,1.55222,3531300000.0
2005-08-11 19:25:00,1.55224,1.55265,1.55186,1.55186,4703499992.0
2005-08-11 19:30:00,1.5524,1.55241,1.55193,1.55206,5930400013.0
2005-08-11 19:35:00,1.55219,1.55225,1.55154,1.55203,3824200004.0
2005-08-11 19:40:00,1.55203,1.55219,1.55175,1.55199,2904299997.0
2005-08-11 19:45:00,1.55197,1.55198,1.55102,1.55187,3051300001.0
2005-08-11 19:50:00,1.55174,1.55185,1.55106,1.55119,2152500010.0
2005-08-11 19:55:00,1.55178,1.55195,1.55152,1.5519,5811000011.0
2005-08-11 20:00:00,1.55195,1.55205,1.55172,1.55198,2317100006.0
2005-08-11 20:05:00,1.55202,1.55203,1.55161,1.55161,2981700022.0
2005-08-11 20:10:00,1.55161,1.5518,1.55107,1.55158,3932700018.0
2005-08-11 20:15:00,1.55168,1.5518,1.5515,1.5518,4363200001.0
2005-08-11 20:20:00,1.5517,1.55188,1.55144,1.5518,3318300004.0
2005-08-11 20:25:00,1.5518,1.55185,1.55129,1.55131,5209199993.0
2005-08-11 20:30:00,1.5518,1.5518,1.55135,1.55156,6047100022.0
2005-08-11 20:35:00,1.55116,1.55162,1.55071,1.55133,5273500027.0
2005-08-11 20:40:00,1.55163,1.55252,1.55136,1.55237,4371800008.0
2005-08-11 20:45:00,1.55265,1.55279,1.55224,1.55249,4213500012.0
2005-08-11 20:50:00,1.55247,1.55272,1.55235,1.55243,6295500016.0
2005-08-11 20:55:00,1.5524,1.5528,1.5524,1.5524,5839900009.0
2005-08-11 21:00:00,1.5526,1.5526,1.5522,1.5522,6402499986.0
2005-08-11 21:05:00,1.55235,1.55255,1.55218,1.55235,2532300004.0
2005-08-11 21:10:00,1.55237,1.55253,1.55221,1.55241,3504600015.0
2005-08-11 21:15:00,1.55245,1.55251,1.55211,1.5523,4072600003.0
2005-08-11 21:20:00,1.5526,1.55266,1.55223,1.55246,5145299976.0
2005-08-11 21:25:00,1.55252,1.55271,1.55199,1.55199,3572699999.0
2005-08-11 21:30:00,1.55247,1.55277,1.55206,1.55245,4925800027.0
2005-08-11 21:35:00,1.55249,1.55262,1.55228,1.55242,2107700005.0
2005-08-11 21:40:00,1.55237,1.55273,1.55229,1.55256,4677300019.0
2005-08-11 21:45:00,1.55236,1.5528,1.55236,1.55248,5048800026.0
2005-08-11 21:50:00,1.55248,1.55264,1.55177,1.55241,3252400023.0
2005-08-11 21:55:00,1.55239,1.55256,1.55208,1.55226,3590000003.0
2005-08-11 22:00:00,1.5524,1.55262,1.55219,1.55249,3127800010.0
2005-08-11 22:05:00,1.55248,1.55263,1.55217,1.55244,1887200006.0
2005-08-11 22:10:00,1.55265,1.55298,1.55246,1.55286,1899700006.0
2005-08-11 22:15:00,1.55277,1.55302,1.55259,1.55271,1741299997.0
2005-08-11 22:20:00,1.55278,1.5531,1.55253,1.55253,2144600012.0
2005-08-11 22:25:00,1.55275,1.55303,1.55239,1.55265,2877900009.0
2005-08-11 22:30:00,1.55251,1.55301,1.5525,1.55289,1876500015.0
2005-08-11 22:35:00,1.55295,1.55311,1.55263,1.55282,2614499992.0
2005-08-11 22:40:00,1.55283,1.55318,1.5527,1.553,3487100010.0
2005-08-11 22:45:00,1.55286,1.5532,1.55269,1.55298,1910600003.0
2005-08-11 22:50:00,1.55292,1.5531,1.55247,1.55284,1997500003.0
2005-08-11 22:55:00,1.55306,1.55308,1.55225,1.55261,1827700003.0
2005-08-11 23:00:00,1.55238,1.55306,1.55218,1.55287,1481299998.0
2005-08-11 23:05:00,1.553,1.55316,1.55226,1.55226,1634400003.0
2005-08-11 23:10:00,1.55215,1.55304,1.55038,1.55256,1399200004.0
2005-08-11 23:15:00,1.5528,1.55319,1.55241,1.55299,1431400011.0
2005-08-11 23:20:00,1.55325,1.55331,1.55304,1.55315,322700004.0
2005-08-11 23:25:00,1.55327,1.5534,1.55265,1.55333,1132800007.0
2005-08-11 23:30:00,1.55327,1.55335,1.55213,1.55213,1486800010.0
2005-08-11 23:35:00,1.55285,1.55339,1.55083,1.55104,1498399996.0
2005-08-11 23:40:00,1.55325,1.5535,1.5528,1.55313,1510900006.0
2005-08-11 23:45:00,1.55309,1.55345,1.55293,1.55317,1369900008.0
2005-08-11 23:50:00,1.5532,1.55335,1.55277,1.55281,1462600002.0
2005-08-11 23:55:00,1.55313,1.55345,1.55275,1.55323,1098400005.0
2005-08-12 00:00:00,1.55323,1.55333,1.5527,1.55276,1037300001.0
2005-08-12 00:05:00,1.55274,1.553,1.5524,1.5529,1100399999.0
2005-08-12 00:10:00,1.55275,1.55298,1.55256,1.5528,1018500001.0
2005-08-12 00:15:00,1.55289,1.55301,1.55253,1.55288,1110700006.0
2005-08-12 00:20:00,1.55272,1.5531,1.55244,1.55244,1217700004.0
2005-08-12 00:25:00,1.55265,1.55314,1.55258,1.55277,1453399996.0
2005-08-12 00:30:00,1.55279,1.55305,1.55261,1.55282,1423799997.0
2005-08-12 00:35:00,1.55272,1.55283,1.55222,1.55255,1255099996.0
2005-08-12 00:40:00,1.55275,1.55288,1.55246,1.55259,890999998.0
2005-08-12 00:45:00,1.5527,1.55286,1.5525,1.5526,1073199997.0
2005-08-12 00:50:00,1.5526,1.55282,1.55231,1.55261,877700007.0
2005-08-12 00:55:00,1.55275,1.55296,1.55208,1.55256,1648600010.0
2005-08-12 01:00:00,1.55266,1.55297,1.55237,1.55245,1574400004.0
2005-08-12 01:05:00,1.55229,1.55264,1.55207,1.5522,1120800003.0
2005-08-12 01:10:00,1.55212,1.55247,1.55195,1.55225,1510700011.0
2005-08-12 01:15:00,1.55228,1.55255,1.55185,1.55232,1442099995.0
2005-08-12 01:20:00,1.55236,1.55253,1.55226,1.55229,1014199998.0
2005-08-12 01:25:00,1.55246,1.55247,1.55185,1.55221,1232300004.0
2005-08-12 01:30:00,1.5523,1.55245,1.55202,1.55232,1309600009.0
2005-08-12 01:35:00,1.55218,1.55245,1.552,1.55235,1682699998.0
2005-08-12 01:40:00,1.55229,1.55267,1.55205,1.55245,1025900002.0
2005-08-12 01:45:00,1.5524,1.55278,1.55235,1.55259,1090400005.0
2005-08-12 01:50:00,1.55266,1.55301,1.55235,1.5528,1255500010.0
2005-08-12 01:55:00,1.55263,1.55275,1.55212,1.55231,1423000008.0
2005-08-12 02:00:00,1.55226,1.55274,1.55215,1.55257,1763599994.0
2005-08-12 02:05:00,1.55254,1.55265,1.55211,1.55236,1737900012.0
2005-08-12 02:10:00,1.55253,1.55261,1.55224,1.55253,1031300000.0
2005-08-12 02:15:00,1.55228,1.5525,1.55214,1.55246,876600000.0
2005-08-12 02:20:00,1.55234,1.55253,1.55222,1.55248,1335099998.0
2005-08-12 02:25:00,1.55209,1.5526,1.55172,1.55251,1226800002.0
2005-08-12 02:30:00,1.55229,1.55281,1.55208,1.55272,1255100005.0
2005-08-12 02:35:00,1.55295,1.55309,1.55244,1.55267,1504399995.0
2005-08-12 02:40:00,1.55269,1.55282,1.55241,1.55255,1399900008.0
2005-08-12 02:45:00,1.55242,1.55273,1.55221,1.55238,1041699993.0
2005-08-12 02:50:00,1.55241,1.55266,1.55221,1.55249,759300005.0
2005-08-12 02:55:00,1.55258,1.55277,1.55224,1.55272,1031700002.0
2005-08-12 03:00:00,1.5527,1.5528,1.55219,1.55227,566499996.0
2005-08-12 03:05:00,1.55255,1.55275,1.5522,1.55243,1262100009.0
2005-08-12 03:10:00,1.5524,1.55277,1.55216,1.5524,1171199999.0
2005-08-12 03:15:00,1.55226,1.55248,1.55211,1.55228,753799998.0
2005-08-12 03:20:00,1.55228,1.55266,1.55222,1.55248,1236300009.0
2005-08-12 03:25:00,1.55238,1.55263,1.55226,1.55246,813700007.0
2005-08-12 03:30:00,1.55227,1.55255,1.55219,1.55245,1307099999.0
2005-08-12 03:35:00,1.55244,1.55265,1.55206,1.55219,1140000007.0
2005-08-12 03:40:00,1.55223,1.55265,1.5521,1.55222,1533699995.0
2005-08-12 03:45:00,1.55262,1.55262,1.55197,1.55223,1365900006.0
2005-08-12 03:50:00,1.55215,1.55245,1.55175,1.5524,1313700005.0
2005-08-12 03:55:00,1.55215,1.55258,1.55206,1.55258,1160900006.0
2005-08-12 04:00:00,1.55258,1.55265,1.55213,1.55251,1319100004.0
2005-08-12 04:05:00,1.55247,1.55258,1.55186,1.55243,1357100004.0
2005-08-12 04:10:00,1.55228,1.55248,1.552,1.55225,1196500000.0
2005-08-12 04:15:00,1.55244,1.55255,1.5522,1.55222,965899995.0
2005-08-12 04:20:00,1.5523,1.55253,1.55214,1.5523,1467999997.0
2005-08-12 04:25:00,1.55245,1.55265,1.55216,1.55242,1077699999.0
2005-08-12 04:30:00,1.55253,1.55265,1.55215,1.55242,941100013.0
2005-08-12 04:35:00,1.55238,1.55273,1.55215,1.5526,1271799994.0
2005-08-12 04:40:00,1.55232,1.55261,1.55204,1.55253,1575200002.0
2005-08-12 04:45:00,1.55237,1.55256,1.5522,1.55228,1576200001.0
2005-08-12 04:50:00,1.55236,1.55279,1.55211,1.5526,1654600003.0
2005-08-12 04:55:00,1.55272,1.55294,1.55263,1.55288,1225799996.0
2005-08-12 05:00:00,1.55278,1.55294,1.55212,1.55212,1292800005.0
2005-08-12 05:05:00,1.5521,1.55261,1.5521,1.55235,1183600004.0
2005-08-12 05:10:00,1.5522,1.55247,1.55201,1.5524,1476199999.0
2005-08-12 05:15:00,1.55237,1.55274,1.55226,1.55226,656799999.0
2005-08-12 05:20:00,1.55237,1.55264,1.5522,1.55246,1273999998.0
2005-08-12 05:25:00,1.55226,1.55261,1.55188,1.55243,999000007.0
2005-08-12 05:30:00,1.5523,1.55249,1.5521,1.55239,1167500013.0
2005-08-12 05:35:00,1.55198,1.55265,1.55194,1.55244,1295100004.0
2005-08-12 05:40:00,1.55262,1.55262,1.55209,1.55232,1108900000.0
2005-08-12 05:45:00,1.5526,1.55265,1.55203,1.55232,1991000010.0
2005-08-12 05:50:00,1.55245,1.55269,1.55209,1.55235,1490500000.0
2005-08-12 05:55:00,1.55235,1.55252,1.55198,1.55201,1233099996.0
2005-08-12 06:00:00,1.55231,1.55262,1.55221,1.55251,1258100000.0
2005-08-12 06:05:00,1.5525,1.55259,1.55216,1.55255,1816600010.0
2005-08-12 06:10:00,1.55247,1.55247,1.55215,1.55232,1049800003.0
2005-08-12 06:15:00,1.55242,1.55251,1.55224,1.55244,1125400005.0
2005-08-12 06:20:00,1.55252,1.55253,1.5522,1.55245,1405100007.0
2005-08-12 06:25:00,1.55244,1.55248,1.55172,1.55225,1690000003.0
2005-08-12 06:30:00,1.55217,1.55229,1.55202,1.55218,859000001.0
2005-08-12 06:35:00,1.55217,1.5524,1.55191,1.55218,1336899991.0
2005-08-12 06:40:00,1.55201,1.5524,1.55196,1.55223,1440799994.0
2005-08-12 06:45:00,1.55233,1.55243,1.552,1.55243,954000003.0
2005-08-12 06:50:00,1.55171,1.55268,1.55171,1.55253,1071800007.0
2005-08-12 06:55:00,1.55255,1.55263,1.5521,1.55232,1454200005.0
2005-08-12 07:00:00,1.55238,1.55252,1.5521,1.55242,1224000007.0
2005-08-12 07:05:00,1.55245,1.55251,1.5522,1.55235,1009800004.0
2005-08-12 07:10:00,1.55217,1.55258,1.5518,1.55243,1126200004.0
2005-08-12 07:15:00,1.55245,1.55263,1.55219,1.55257,1168500008.0
2005-08-12 07:20:00,1.55257,1.55267,1.55231,1.55237,1132400002.0
2005-08-12 07:25:00,1.55235,1.55259,1.55223,1.55239,1315400000.0
2005-08-12 07:30:00,1.55216,1.55245,1.55192,1.55229,1347300006.0
2005-08-12 07:35:00,1.55238,1.55248,1.55196,1.55236,1175000006.0
2005-08-12 07:40:00,1.55223,1.55255,1.55194,1.5523,1374800000.0
2005-08-12 07:45:00,1.55238,1.55254,1.5521,1.55239,801899998.0
2005-08-12 07:50:00,1.55244,1.55264,1.5522,1.55233,1145000003.0
2005-08-12 07:55:00,1.55223,1.55247,1.5522,1.55225,1336699991.0
2005-08-12 08:00:00,1.55236,1.55266,1.55204,1.55256,1077400004.0
2005-08-12 08:05:00,1.55272,1.55275,1.55238,1.55269,1035400004.0
2005-08-12 08:10:00,1.55244,1.55293,1.55244,1.55282,1337600006.0
2005-08-12 08:15:00,1.55288,1.55299,1.55263,1.55283,1061100003.0
2005-08-12 08:20:00,1.5527,1.55298,1.55264,1.5529,1188600003.0
2005-08-12 08:25:00,1.5528,1.55295,1.55252,1.55287,1194599997.0
2005-08-12 08:30:00,1.55291,1.55315,1.55271,1.55306,1370100011.0
2005-08-12 08:35:00,1.55314,1.55318,1.5525,1.55263,904299995.0
2005-08-12 08:40:00,1.55251,1.55288,1.5525,1.55286,1260800008.0
2005-08-12 08:45:00,1.55289,1.553,1.55242,1.5528,1481999997.0
2005-08-12 08:50:00,1.55235,1.55307,1.55213,1.5528,978599993.0
2005-08-12 08:55:00,1.55301,1.55301,1.55272,1.55293,890000006.0
2005-08-12 09:00:00,1.55287,1.55309,1.5527,1.55302,1281600011.0
2005-08-12 09:05:00,1.55303,1.55317,1.5528,1.55291,1133999996.0
2005-08-12 09:10:00,1.5529,1.55303,1.55277,1.55292,1207900005.0
2005-08-12 09:15:00,1.5529,1.55307,1.55273,1.55283,609400000.0
2005-08-12 09:20:00,1.55295,1.5531,1.55235,1.5529,1294799995.0
2005-08-12 09:25:00,1.55283,1.55303,1.55267,1.55273,1479600000.0
2005-08-12 09:30:00,1.5529,1.55304,1.55274,1.55297,742000002.0
2005-08-12 09:35:00,1.55302,1.55308,1.55255,1.55298,1173700002.0
2005-08-12 09:40:00,1.55293,1.55314,1.55286,1.55286,1414500001.0
2005-08-12 09:45:00,1.553,1.55315,1.5525,1.55278,1341500011.0
2005-08-12 09:50:00,1.55303,1.5531,1.55278,1.55296,1364700002.0
2005-08-12 09:55:00,1.55305,1.55325,1.55279,1.5531,1190500008.0
2005-08-12 10:00:00,1.55318,1.55325,1.55294,1.55309,1473300013.0
2005-08-12 10:05:00,1.55303,1.55303,1.55259,1.55268,1932100005.0
2005-08-12 10:10:00,1.55275,1.55275,1.55227,1.55255,1244900006.0
2005-08-12 10:15:00,1.55245,1.55252,1.55191,1.55239,1558900004.0
2005-08-12 10:20:00,1.55228,1.55257,1.55224,1.55243,1448299999.0
2005-08-12 10:25:00,1.55237,1.55248,1.55203,1.55216,1446699998.0
2005-08-12 10:30:00,1.55218,1.55248,1.55211,1.55226,1183600006.0
2005-08-12 10:35:00,1.55242,1.55267,1.55195,1.55207,1589999996.0
2005-08-12 10:40:00,1.55203,1.55236,1.55173,1.55206,1397399997.0
2005-08-12 10:45:00,1.55218,1.55296,1.55213,1.55289,1028800009.0
2005-08-12 10:50:00,1.55261,1.55359,1.55259,1.55344,1375600011.0
2005-08-12 10:55:00,1.55344,1.55406,1.5533,1.55403,1747600021.0
2005-08-12 11:00:00,1.55388,1.55398,1.55356,1.55394,1121900001.0
2005-08-12 11:05:00,1.55391,1.55455,1.55391,1.55412,1224199996.0
2005-08-12 11:10:00,1.55402,1.55423,1.55391,1.55423,1187900008.0
2005-08-12 11:15:00,1.55401,1.55416,1.55367,1.55395,1335400002.0
2005-08-12 11:20:00,1.5539,1.55403,1.5533,1.55374,1383000004.0
2005-08-12 11:25:00,1.5539,1.55409,1.55367,1.55376,1355599997.0
2005-08-12 11:30:00,1.55379,1.55401,1.55363,1.55373,1605699994.0
2005-08-12 11:35:00,1.55368,1.55368,1.55309,1.55325,1442899998.0
2005-08-12 11:40:00,1.55317,1.55352,1.55317,1.55327,1792700004.0
2005-08-12 11:45:00,1.5533,1.55345,1.55313,1.55318,1453100004.0
2005-08-12 11:50:00,1.5533,1.55358,1.55323,1.5533,1648100004.0
2005-08-12 11:55:00,1.55321,1.5541,1.55321,1.55364,1679400000.0
2005-08-12 12:00:00,1.55378,1.55388,1.55331,1.55343,1671200002.0
2005-08-12 12:05:00,1.5535,1.5535,1.55298,1.55339,1370900000.0
2005-08-12 12:10:00,1.55333,1.55354,1.55308,1.55343,1441200003.0
2005-08-12 12:15:00,1.55334,1.55345,1.55314,1.55338,1136900001.0
2005-08-12 12:20:00,1.5534,1.55355,1.55284,1.55325,1396899998.0
2005-08-12 12:25:00,1.55338,1.55353,1.55279,1.55315,1611099984.0
2005-08-12 12:30:00,1.55322,1.55343,1.55308,1.55324,1087100004.0
2005-08-12 12:35:00,1.55321,1.55328,1.55292,1.55315,1271700005.0
2005-08-12 12:40:00,1.55319,1.55338,1.55275,1.55284,1657200007.0
2005-08-12 12:45:00,1.55315,1.55335,1.55269,1.55291,1273300003.0
2005-08-12 12:50:00,1.55283,1.55304,1.55247,1.55288,1224999999.0
2005-08-12 12:55:00,1.55294,1.55307,1.55274,1.55288,1528100011.0
2005-08-12 13:00:00,1.55302,1.55313,1.55273,1.55284,1132200000.0
2005-08-12 13:05:00,1.55286,1.55336,1.55286,1.55311,1453500007.0
2005-08-12 13:10:00,1.553,1.55331,1.55262,1.5531,750100004.0
2005-08-12 13:15:00,1.55314,1.55335,1.55292,1.55305,1194000000.0
2005-08-12 13:20:00,1.55322,1.55331,1.55294,1.55316,1437400004.0
2005-08-12 13:25:00,1.55307,1.55325,1.55285,1.55316,1503400000.0
2005-08-12 13:30:00,1.553,1.55325,1.55256,1.55298,1550400000.0
2005-08-12 13:35:00,1.55306,1.55335,1.55251,1.55306,1741500013.0
2005-08-12 13:40:00,1.55328,1.5533,1.55264,1.55287,1328599994.0
2005-08-12 13:45:00,1.55283,1.55331,1.55271,1.55312,1604700010.0
2005-08-12 13:50:00,1.5531,1.55323,1.55295,1.55311,1382599998.0
2005-08-12 13:55:00,1.55313,1.55335,1.55298,1.55327,1293000000.0
2005-08-12 14:00:00,1.55332,1.55333,1.55275,1.55319,1243200001.0
2005-08-12 14:05:00,1.55321,1.55323,1.55274,1.55278,1004999995.0
2005-08-12 14:10:00,1.55296,1.55329,1.55288,1.55299,1424400002.0
2005-08-12 14:15:00,1.55312,1.55315,1.55281,1.55297,1324400004.0
2005-08-12 14:20:00,1.5531,1.5532,1.55271,1.5529,1740700006.0
2005-08-12 14:25:00,1.5529,1.55298,1.55234,1.55237,1098900008.0
2005-08-12 14:30:00,1.55242,1.55285,1.55162,1.55278,1553300002.0
2005-08-12 14:35:00,1.55275,1.55296,1.5525,1.55291,1584499999.0
2005-08-12 14:40:00,1.55286,1.55295,1.55215,1.55235,1357900009.0
2005-08-12 14:45:00,1.55245,1.55305,1.55218,1.553,1861600012.0
2005-08-12 14:50:00,1.55293,1.55315,1.55256,1.55314,1415999986.0
2005-08-12 14:55:00,1.55292,1.5533,1.55283,1.55305,1074999999.0
2005-08-12 15:00:00,1.5532,1.55322,1.55242,1.55294,1661800005.0
2005-08-12 15:05:00,1.55282,1.55323,1.5525,1.55283,1286499995.0
2005-08-12 15:10:00,1.55272,1.5529,1.55242,1.55242,1391900001.0
2005-08-12 15:15:00,1.55235,1.55244,1.55196,1.55231,1477400010.0
2005-08-12 15:20:00,1.5523,1.55252,1.55204,1.55224,1193700005.0
2005-08-12 15:25:00,1.55223,1.55256,1.55211,1.55231,1737099989.0
2005-08-12 15:30:00,1.55239,1.5526,1.55211,1.55224,1174800004.0
2005-08-12 15:35:00,1.55237,1.55255,1.55204,1.55219,1318000004.0
2005-08-12 15:40:00,1.55223,1.55229,1.55186,1.55204,717000001.0
2005-08-12 15:45:00,1.5522,1.55221,1.55182,1.55204,1663000001.0
2005-08-12 15:50:00,1.55203,1.55209,1.55162,1.55194,1413200003.0
2005-08-12 15:55:00,1.55192,1.55199,1.55159,1.55159,1745400009.0
2005-08-12 16:00:00,1.55173,1.552,1.55156,1.5518,1193500008.0
2005-08-12 16:05:00,1.55183,1.55197,1.55157,1.55181,1103900003.0
2005-08-12 16:10:00,1.55187,1.5519,1.55136,1.55162,1719299996.0
2005-08-12 16:15:00,1.55117,1.55169,1.55105,1.55111,1645200006.0
2005-08-12 16:20:00,1.55127,1.55148,1.55092,1.55146,1554200007.0
2005-08-12 16:25:00,1.55153,1.55188,1.55104,1.55188,1157799991.0
2005-08-12 16:30:00,1.55172,1.55221,1.55156,1.55212,1024500004.0
2005-08-12 16:35:00,1.55216,1.55228,1.55193,1.55218,1294699996.0
2005-08-12 16:40:00,1.55214,1.55233,1.55181,1.55217,1134700003.0
2005-08-12 16:45:00,1.55201,1.55215,1.55137,1.55141,1416900002.0
2005-08-12 16:50:00,1.55137,1.55158,1.55113,1.5512,1196599993.0
2005-08-12 16:55:00,1.55107,1.55149,1.55085,1.55115,1378100004.0
2005-08-12 17:00:00,1.55103,1.55149,1.55094,1.55113,1690999995.0
2005-08-12 17:05:00,1.55139,1.55149,1.55102,1.55128,1237600003.0
2005-08-12 17:10:00,1.5511,1.55145,1.55103,1.55127,1024400006.0
2005-08-12 17:15:00,1.5513,1.55152,1.55109,1.5514,1690299997.0
2005-08-12 17:20:00,1.55157,1.55189,1.55138,1.55161,1389499997.0
2005-08-12 17:25:00,1.55172,1.55203,1.55157,1.55203,913800004.0
2005-08-12 17:30:00,1.55194,1.55202,1.55164,1.55188,1528400007.0
2005-08-12 17:35:00,1.55195,1.55199,1.55149,1.5517,799100005.0
2005-08-12 17:40:00,1.55164,1.55181,1.55107,1.55157,1541600003.0
2005-08-12 17:45:00,1.55145,1.55183,1.55144,1.55178,1308899999.0
2005-08-12 17:50:00,1.55178,1.55221,1.55161,1.5521,1362700005.0
2005-08-12 17:55:00,1.55197,1.55215,1.55141,1.55189,1256199995.0
2005-08-12 18:00:00,1.55197,1.55197,1.55146,1.5517,8257999984.0
2005-08-12 18:05:00,1.5516,1.5517,1.55141,1.5516,7981199988.0
2005-08-12 18:10:00,1.5517,1.5518,1.55114,1.5518,6956100006.0
2005-08-12 18:15:00,1.55152,1.55204,1.55141,1.55199,5531599989.0
2005-08-12 18:20:00,1.55197,1.5522,1.55172,1.5522,4667800001.0
2005-08-12 18:25:00,1.5522,1.55227,1.55173,1.55206,7868600007.0
2005-08-12 18:30:00,1.55193,1.55218,1.55173,1.552,7312400045.0
2005-08-12 18:35:00,1.5519,1.55198,1.55149,1.55192,8396900024.0
2005-08-12 18:40:00,1.552,1.552,1.55151,1.55167,4802400025.0
2005-08-12 18:45:00,1.55165,1.55175,1.55129,1.55161,3047500029.0
2005-08-12 18:50:00,1.55146,1.55174,1.5511,1.55148,5465200021.0
2005-08-12 18:55:00,1.5514,1.55157,1.55103,1.5514,5931800014.0
2005-08-12 19:00:00,1.55127,1.55145,1.55095,1.55106,2088499999.0
2005-08-12 19:05:00,1.55117,1.55132,1.5509,1.55108,6508400031.0
2005-08-12 19:10:00,1.55107,1.55139,1.55057,1.55125,4261300007.0
2005-08-12 19:15:00,1.55117,1.55139,1.55096,1.55103,4624200016.0
2005-08-12 19:20:00,1.55104,1.5511,1.55036,1.55084,3915300016.0
2005-08-12 19:25:00,1.55091,1.55111,1.55018,1.55047,5204200012.0
2005-08-12 19:30:00,1.55068,1.55109,1.55035,1.55078,4845500026.0
2005-08-12 19:35:00,1.55068,1.55094,1.55029,1.55058,4032100005.0
2005-08-12 19:40:00,1.55075,1.55105,1.55075,1.55087,2989900009.0
2005-08-12 19:45:00,1.551,1.55125,1.55079,1.55125,3459400003.0
2005-08-12 19:50:00,1.55118,1.55165,1.55107,1.55141,2289600003.0
2005-08-12 19:55:00,1.5515,1.55159,1.5511,1.5513,6614400001.0
2005-08-12 20:00:00,1.55146,1.55161,1.55128,1.55145,2535899997.0
2005-08-12 20:05:00,1.55145,1.55171,1.55102,1.55102,2509399995.0
2005-08-12 20:10:00,1.55112,1.55123,1.55067,1.5509,3757300011.0
2005-08-12 20:15:00,1.5509,1.55103,1.5508,1.55093,3385400025.0
2005-08-12 20:20:00,1.55075,1.55113,1.55052,1.5508,2860000009.0
2005-08-12 20:25:00,1.55083,1.55126,1.55034,1.55044,3317600015.0
2005-08-12 20:30:00,1.55102,1.5512,1.55084,1.551,879100000.0
2005-08-12 20:35:00,1.551,1.55194,1.551,1.55184,4932400013.0
2005-08-12 20:40:00,1.55185,1.55205,1.55101,1.55147,4262200010.0
2005-08-12 20:45:00,1.55185,1.55229,1.55162,1.55207,4509900010.0
2005-08-12 20:50:00,1.55199,1.55219,1.55185,1.55193,6148900002.0
2005-08-12 20:55:00,1.55202,1.5524,1.5512,1.5515,7227299994.0
2005-08-12 21:00:00,1.5515,1.5522,1.55129,1.55129,6663499992.0
2005-08-12 21:05:00,1.5515,1.55158,1.5512,1.5512,2807200007.0
2005-08-12 21:10:00,1.55137,1.55143,1.55104,1.55114,3554299991.0
2005-08-12 21:15:00,1.55115,1.55135,1.5507,1.55114,3887299997.0
2005-08-12 21:20:00,1.5515,1.5518,1.55118,1.55152,6558199997.0
2005-08-12 21:25:00,1.5515,1.55195,1.55113,1.55136,3307599991.0
2005-08-12 21:30:00,1.55147,1.55172,1.55117,1.5515,4416500021.0
2005-08-12 21:35:00,1.55147,1.55181,1.55144,1.55152,2421300003.0
2005-08-12 21:40:00,1.55151,1.552,1.55131,1.5515,4797600038.0
2005-08-12 21:45:00,1.5513,1.55171,1.55106,1.55136,4367999995.0
2005-08-12 21:50:00,1.5515,1.55175,1.55132,1.55161,3373400000.0
2005-08-12 21:55:00,1.55162,1.55187,1.55112,1.55153,3232099998.0
2005-08-12 22:00:00,1.55162,1.55175,1.55141,1.55161,3164299998.0
2005-08-12 22:05:00,1.55157,1.5518,1.55132,1.5515,2529999997.0
2005-08-12 22:10:00,1.55172,1.55195,1.55137,1.5515,1958700011.0
2005-08-12 22:15:00,1.55146,1.55173,1.55109,1.55142,1552300002.0
2005-08-12 22:20:00,1.55148,1.55182,1.55106,1.55106,1752799993.0
2005-08-12 22:25:00,1.55116,1.5516,1.5509,1.5513,3200000011.0
2005-08-12 22:30:00,1.55125,1.5515,1.55094,1.55099,2395499987.0
2005-08-12 22:35:00,1.55114,1.5515,1.55071,1.55103,2918000014.0
2005-08-12 22:40:00,1.55099,1.5516,1.55068,1.55141,3510599999.0
2005-08-12 22:45:00,1.55128,1.55157,1.55066,1.55086,2026800005.0
2005-08-12 22:50:00,1.55112,1.55169,1.55053,1.55152,2229199997.0
2005-08-12 22:55:00,1.55171,1.55194,1.55065,1.55165,2110900006.0
2005-08-14 23:00:00,1.55165,1.55298,1.55088,1.55175,1970800004.0
2005-08-14 23:05:00,1.55212,1.55253,1.55082,1.55137,1419499993.0
2005-08-14 23:10:00,1.55118,1.55182,1.55112,1.55159,1790700012.0
2005-08-14 23:15:00,1.55135,1.5521,1.55121,1.5516,1837700007.0
2005-08-14 23:20:00,1.55164,1.55194,1.55108,1.55114,1680499995.0
2005-08-14 23:25:00,1.55118,1.55201,1.55106,1.55161,1919500008.0
2005-08-14 23:30:00,1.55148,1.55176,1.55107,1.55173,1564100005.0
2005-08-14 23:35:00,1.55173,1.55192,1.55119,1.55165,1826100014.0
2005-08-14 23:40:00,1.55124,1.55156,1.55109,1.55123,1541199989.0
2005-08-14 23:45:00,1.55108,1.5517,1.55106,1.55129,1694700014.0
2005-08-14 23:50:00,1.5511,1.5515,1.55096,1.55112,1662100001.0
2005-08-14 23:55:00,1.55124,1.55141,1.55056,1.55098,1489199997.0
2005-08-15 00:00:00,1.55097,1.55141,1.55089,1.55105,1779900011.0
2005-08-15 00:05:00,1.55117,1.55166,1.55079,1.55107,1463700001.0
2005-08-15 00:10:00,1.55108,1.55173,1.55072,1.55111,1373200010.0
2005-08-15 00:15:00,1.55131,1.5517,1.5507,1.55075,1875200008.0
2005-08-15 00:20:00,1.55101,1.5514,1.5506,1.55121,1455599995.0
2005-08-15 00:25:00,1.55119,1.55138,1.55045,1.55125,1500800005.0
2005-08-15 00:30:00,1.55112,1.55116,1.55062,1.55093,1355600013.0
2005-08-15 00:35:00,1.55095,1.55112,1.5507,1.55077,1113200000.0
2005-08-15 00:40:00,1.5509,1.55102,1.55074,1.55081,1547799988.0
2005-08-15 00:45:00,1.55089,1.55112,1.55059,1.55108,1649300003.0
2005-08-15 00:50:00,1.5508,1.55132,1.55044,1.55132,1655900003.0
2005-08-15 00:55:00,1.55126,1.55147,1.55061,1.5508,1675900003.0
2005-08-15 01:00:00,1.55077,1.55123,1.55047,1.55113,1711400004.0
2005-08-15 01:05:00,1.551,1.5512,1.55078,1.55093,1163099995.0
2005-08-15 01:10:00,1.55106,1.55115,1.55072,1.55092,1453299997.0
2005-08-15 01:15:00,1.55107,1.55117,1.55065,1.55089,1602600011.0
2005-08-15 01:20:00,1.55092,1.55109,1.5505,1.55096,1443899995.0
2005-08-15 01:25:00,1.55103,1.55134,1.55049,1.55107,1629300003.0
2005-08-15 01:30:00,1.55112,1.55125,1.55067,1.55103,1535900007.0
2005-08-15 01:35:00,1.55112,1.55121,1.55041,1.55075,1448400015.0
2005-08-15 01:40:00,1.55085,1.55108,1.55062,1.551,1130399994.0
2005-08-15 01:45:00,1.55094,1.55115,1.55077,1.55112,1314900009.0
2005-08-15 01:50:00,1.551,1.5511,1.55078,1.551,1028200008.0
2005-08-15 01:55:00,1.55095,1.55123,1.55094,1.55105,1226099997.0
2005-08-15 02:00:00,1.55107,1.55138,1.55071,1.55098,1301300001.0
2005-08-15 02:05:00,1.5509,1.55098,1.5506,1.55081,1368099997.0
2005-08-15 02:10:00,1.5508,1.55133,1.55054,1.55133,1141700003.0
2005-08-15 02:15:00,1.55084,1.55115,1.55049,1.551,1801200012.0
2005-08-15 02:20:00,1.551,1.55128,1.55061,1.55128,1346400005.0
2005-08-15 02:25:00,1.55108,1.55125,1.55091,1.55125,1305999997.0
2005-08-15 02:30:00,1.55091,1.55129,1.55076,1.55105,1269899987.0
2005-08-15 02:35:00,1.55128,1.55146,1.55097,1.55126,1615799997.0
2005-08-15 02:40:00,1.55138,1.5514,1.55102,1.55122,1686399999.0
2005-08-15 02:45:00,1.55112,1.55151,1.55112,1.55125,1002000007.0
2005-08-15 02:50:00,1.55095,1.55153,1.55091,1.55145,1221100009.0
2005-08-15 02:55:00,1.55129,1.5514,1.55101,1.55128,1058199995.0
2005-08-15 03:00:00,1.55115,1.55135,1.55066,1.55085,1265799991.0
2005-08-15 03:05:00,1.55125,1.55144,1.55101,1.55104,955600003.0
2005-08-15 03:10:00,1.5512,1.55145,1.55093,1.55124,1180200000.0
2005-08-15 03:15:00,1.55123,1.55128,1.55088,1.55088,982900009.0
2005-08-15 03:20:00,1.55104,1.55128,1.55036,1.55087,1599400005.0
2005-08-15 03:25:00,1.55096,1.55119,1.55084,1.55103,1533100010.0
2005-08-15 03:30:00,1.55111,1.5513,1.5507,1.55109,1123100004.0
2005-08-15 03:35:00,1.55115,1.55122,1.55066,1.5511,1071500007.0
2005-08-15 03:40:00,1.55113,1.55128,1.55083,1.55086,1276800003.0
2005-08-15 03:45:00,1.55099,1.55125,1.55059,1.55076,1196699998.0
2005-08-15 03:50:00,1.55081,1.55114,1.55075,1.55099,1525899997.0
2005-08-15 03:55:00,1.55087,1.55132,1.55084,1.55129,1454300009.0
2005-08-15 04:00:00,1.55137,1.55149,1.55107,1.55146,1239700007.0
2005-08-15 04:05:00,1.5514,1.55162,1.55091,1.55138,1233899998.0
2005-08-15 04:10:00,1.55149,1.55161,1.55128,1.55156,763300001.0
2005-08-15 04:15:00,1.55145,1.55158,1.55128,1.55145,1087600002.0
2005-08-15 04:20:00,1.55151,1.55152,1.55089,1.5514,1648399999.0
2005-08-15 04:25:00,1.55146,1.55161,1.55126,1.55139,1492999999.0
2005-08-15 04:30:00,1.55115,1.55145,1.55085,1.55119,1172500006.0
2005-08-15 04:35:00,1.55077,1.55148,1.55077,1.55115,1410299998.0
2005-08-15 04:40:00,1.55133,1.55142,1.55085,1.55121,1617500003.0
2005-08-15 04:45:00,1.55128,1.55155,1.55112,1.5514,1368999999.0
2005-08-15 04:50:00,1.55124,1.55151,1.55116,1.55126,756199998.0
2005-08-15 04:55:00,1.55115,1.55173,1.55088,1.55144,1388699997.0
2005-08-15 05:00:00,1.55136,1.55162,1.55122,1.55133,1053399993.0
2005-08-15 05:05:00,1.55145,1.55167,1.55077,1.55144,1430800001.0
2005-08-15 05:10:00,1.5514,1.55157,1.5511,1.55134,1446800000.0
2005-08-15 05:15:00,1.55118,1.55145,1.55078,1.55132,1228900001.0
2005-08-15 05:20:00,1.55121,1.5515,1.5511,1.5515,1405200000.0
2005-08-15 05:25:00,1.55148,1.55158,1.5509,1.55109,1420200003.0
2005-08-15 05:30:00,1.55113,1.55159,1.55077,1.55135,1564799995.0
2005-08-15 05:35:00,1.55147,1.55167,1.55096,1.55122,1332300002.0
2005-08-15 05:40:00,1.55128,1.55174,1.55107,1.55123,1561199997.0
2005-08-15 05:45:00,1.5513,1.55147,1.55118,1.55118,1406099991.0
2005-08-15 05:50:00,1.55141,1.55158,1.55097,1.55135,1518900006.0
2005-08-15 05:55:00,1.55123,1.55153,1.55104,1.55138,1333700006.0
2005-08-15 06:00:00,1.55142,1.55155,1.55093,1.55127,1583700001.0
2005-08-15 06:05:00,1.5514,1.55154,1.55109,1.55145,1729500002.0
2005-08-15 06:10:00,1.55128,1.55155,1.55114,1.55148,1064500000.0
2005-08-15 06:15:00,1.55136,1.5517,1.55103,1.55154,1508300000.0
2005-08-15 06:20:00,1.55138,1.55175,1.55121,1.55175,1172500001.0
2005-08-15 06:25:00,1.55157,1.55168,1.55135,1.55165,1448599998.0
2005-08-15 06:30:00,1.55125,1.55174,1.55114,1.55134,1187599991.0
2005-08-15 06:35:00,1.55144,1.55168,1.55137,1.5516,1048500005.0
2005-08-15 06:40:00,1.55145,1.55165,1.55111,1.55131,1018999997.0
2005-08-15 06:45:00,1.5515,1.55178,1.55134,1.55136,916000003.0
2005-08-15 06:50:00,1.55152,1.55183,1.55123,1.55155,1353299999.0
2005-08-15 06:55:00,1.55166,1.55172,1.5513,1.55143,1158299996.0
2005-08-15 07:00:00,1.55129,1.55154,1.55094,1.55132,1280000006.0
2005-08-15 07:05:00,1.55116,1.55152,1.5511,1.55135,1017800008.0
2005-08-15 07:10:00,1.55114,1.55158,1.55101,1.55138,1051599992.0
2005-08-15 07:15:00,1.55132,1.55144,1.551,1.551,1676600001.0
2005-08-15 07:20:00,1.55123,1.55137,1.55099,1.55103,1486200006.0
2005-08-15 07:25:00,1.55104,1.55127,1.55091,1.55114,1394300009.0
2005-08-15 07:30:00,1.55102,1.55142,1.55091,1.55126,1287100017.0
2005-08-15 07:35:00,1.55127,1.55135,1.55079,1.55115,1138500013.0
2005-08-15 07:40:00,1.551,1.55121,1.55062,1.55093,1477100014.0
2005-08-15 07:45:00,1.55094,1.55105,1.55062,1.55072,1073000002.0
2005-08-15 07:50:00,1.55045,1.5507,1.5503,1.55069,1375100005.0
2005-08-15 07:55:00,1.55055,1.55072,1.55037,1.5505,1087699995.0
2005-08-15 08:00:00,1.55049,1.55087,1.55036,1.55083,1017200009.0
2005-08-15 08:05:00,1.55074,1.55115,1.55046,1.55074,1234400003.0
2005-08-15 08:10:00,1.55075,1.55096,1.55039,1.55054,1350599999.0
2005-08-15 08:15:00,1.55057,1.55067,1.55034,1.55065,570499998.0
2005-08-15 08:20:00,1.5506,1.55065,1.55006,1.55052,987300006.0
2005-08-15 08:25:00,1.55057,1.55077,1.55043,1.5505,1192900006.0
2005-08-15 08:30:00,1.55057,1.55075,1.55046,1.55067,1001200004.0
2005-08-15 08:35:00,1.55055,1.55073,1.55042,1.55064,1036300002.0
2005-08-15 08:40:00,1.551,1.551,1.54996,1.55064,1316099995.0
2005-08-15 08:45:00,1.5506,1.55073,1.55028,1.55056,1431200010.0
2005-08-15 08:50:00,1.5505,1.55065,1.55019,1.55057,1443300010.0
2005-08-15 08:55:00,1.55053,1.55069,1.55044,1.55059,508599999.0
2005-08-15 09:00:00,1.55048,1.55055,1.55026,1.55045,980199999.0
2005-08-15 09:05:00,1.55045,1.55048,1.55016,1.55021,1083800003.0
2005-08-15 09:10:00,1.5502,1.55046,1.55013,1.55022,1062199999.0
2005-08-15 09:15:00,1.5502,1.5503,1.54981,1.55014,1541000003.0
2005-08-15 09:20:00,1.55009,1.55032,1.54979,1.55002,1359000006.0
2005-08-15 09:25:00,1.54988,1.5501,1.54965,1.54976,1325499996.0
2005-08-15 09:30:00,1.54992,1.55018,1.54969,1.54987,1038000003.0
2005-08-15 09:35:00,1.5499,1.55022,1.54978,1.55019,1095600002.0
2005-08-15 09:40:00,1.55004,1.55025,1.54992,1.55012,931000007.0
2005-08-15 09:45:00,1.55008,1.55045,1.54993,1.55045,1427200001.0
2005-08-15 09:50:00,1.55038,1.55052,1.55012,1.55031,1054500001.0
2005-08-15 09:55:00,1.5504,1.55057,1.55026,1.55043,1119600006.0
2005-08-15 10:00:00,1.55059,1.55062,1.55027,1.55052,1012000003.0
2005-08-15 10:05:00,1.55041,1.55107,1.55033,1.551,1874399999.0
2005-08-15 10:10:00,1.55095,1.551,1.55044,1.55088,1360100003.0
2005-08-15 10:15:00,1.55097,1.5511,1.55078,1.55088,1155600010.0
2005-08-15 10:20:00,1.55048,1.55128,1.55048,1.5508,1478800011.0
2005-08-15 10:25:00,1.55087,1.55112,1.55054,1.55104,1519300003.0
2005-08-15 10:30:00,1.55079,1.55106,1.5507,1.55074,1150900000.0
2005-08-15 10:35:00,1.5508,1.55113,1.5508,1.55106,1241199999.0
2005-08-15 10:40:00,1.55081,1.55111,1.55045,1.55079,1452800006.0
2005-08-15 10:45:00,1.55081,1.55089,1.55048,1.55071,1209099996.0
2005-08-15 10:50:00,1.55063,1.55083,1.55043,1.55073,1422299993.0
2005-08-15 10:55:00,1.5505,1.55078,1.55035,1.55043,1408800000.0
2005-08-15 11:00:00,1.5505,1.55071,1.55015,1.55039,1023299992.0
2005-08-15 11:05:00,1.55036,1.5507,1.55025,1.55034,1526000009.0
2005-08-15 11:10:00,1.55019,1.55043,1.55014,1.55034,1371599990.0
2005-08-15 11:15:00,1.5504,1.55098,1.55018,1.55088,1696100002.0
2005-08-15 11:20:00,1.55101,1.55102,1.55048,1.55059,1756300005.0
2005-08-15 11:25:00,1.5507,1.55081,1.55039,1.55068,1258500004.0
2005-08-15 11:30:00,1.55068,1.55097,1.55058,1.55081,1772500003.0
2005-08-15 11:35:00,1.55068,1.55097,1.55059,1.5509,1529400010.0
2005-08-15 11:40:00,1.55083,1.55095,1.55057,1.55088,1523399997.0
2005-08-15 11:45:00,1.55082,1.55105,1.55074,1.5508,1450899994.0
2005-08-15 11:50:00,1.55099,1.55112,1.55078,1.55093,1561099999.0
2005-08-15 11:55:00,1.55075,1.55107,1.55061,1.55089,1526400006.0
2005-08-15 12:00:00,1.55088,1.55121,1.5507,1.55106,1504100009.0
2005-08-15 12:05:00,1.55112,1.55113,1.55064,1.55097,1515900012.0
2005-08-15 12:10:00,1.55109,1.55124,1.55058,1.551,1294600001.0
2005-08-15 12:15:00,1.55097,1.55105,1.55078,1.55101,1092600011.0
2005-08-15 12:20:00,1.55102,1.55105,1.55069,1.55088,1153500004.0
2005-08-15 12:25:00,1.55095,1.55107,1.55063,1.55086,1734000009.0
2005-08-15 12:30:00,1.5509,1.5512,1.55079,1.55095,1157999997.0
2005-08-15 12:35:00,1.55098,1.5511,1.55078,1.55097,1238700008.0
2005-08-15 12:40:00,1.55098,1.55107,1.5506,1.5508,1407399996.0
2005-08-15 12:45:00,1.5509,1.55118,1.55069,1.5509,1115899995.0
2005-08-15 12:50:00,1.55079,1.55106,1.55062,1.55087,1483599997.0
2005-08-15 12:55:00,1.55097,1.55112,1.55081,1.55096,1416700006.0
2005-08-15 13:00:00,1.55091,1.55107,1.55041,1.55049,1416900010.0
2005-08-15 13:05:00,1.55046,1.55065,1.55038,1.55052,1298800003.0
2005-08-15 13:10:00,1.55043,1.5507,1.5504,1.5507,1446499995.0
2005-08-15 13:15:00,1.55057,1.55073,1.5502,1.55062,1781100007.0
2005-08-15 13:20:00,1.55063,1.55088,1.55046,1.55072,1615399996.0
2005-08-15 13:25:00,1.55081,1.55106,1.55073,1.55094,1434000002.0
2005-08-15 13:30:00,1.5509,1.551,1.55072,1.551,1330200004.0
2005-08-15 13:35:00,1.55098,1.55122,1.55081,1.55084,1286500003.0
2005-08-15 13:40:00,1.55093,1.55117,1.55074,1.55117,1132500005.0
2005-08-15 13:45:00,1.55113,1.55132,1.55087,1.55122,1110900000.0
2005-08-15 13:50:00,1.55122,1.55137,1.55091,1.55103,1366499997.0
2005-08-15 13:55:00,1.55119,1.55132,1.55068,1.55097,1382399995.0
2005-08-15 14:00:00,1.55097,1.551,1.55018,1.55061,1549500002.0
2005-08-15 14:05:00,1.55072,1.55096,1.55035,1.55095,1461400001.0
2005-08-15 14:10:00,1.55091,1.55124,1.55078,1.55103,1712699996.0
2005-08-15 14:15:00,1.5511,1.55119,1.55077,1.55097,1003700007.0
2005-08-15 14:20:00,1.551,1.55105,1.5507,1.55075,1583300007.0
2005-08-15 14:25:00,1.55084,1.55097,1.55054,1.55096,1316099998.0
2005-08-15 14:30:00,1.55093,1.5512,1.55076,1.55082,1566600003.0
2005-08-15 14:35:00,1.55102,1.55113,1.5508,1.55081,1106400008.0
2005-08-15 14:40:00,1.55086,1.55093,1.55059,1.5507,1215999993.0
2005-08-15 14:45:00,1.55075,1.55101,1.55058,1.5508,1057500004.0
2005-08-15 14:50:00,1.5508,1.55103,1.55022,1.55076,1458500001.0
2005-08-15 14:55:00,1.55086,1.5512,1.55072,1.55104,810000008.0
2005-08-15 15:00:00,1.55108,1.55145,1.55096,1.55132,1515600006.0
2005-08-15 15:05:00,1.55108,1.55135,1.55089,1.55116,1193800006.0
2005-08-15 15:10:00,1.5512,1.55151,1.55098,1.55112,1106499997.0
2005-08-15 15:15:00,1.55117,1.5512,1.55046,1.55073,1452000006.0
2005-08-15 15:20:00,1.55072,1.55099,1.55045,1.55053,1433099998.0
2005-08-15 15:25:00,1.55078,1.55116,1.55054,1.55081,1431900005.0
2005-08-15 15:30:00,1.55077,1.5511,1.55068,1.55068,1020599997.0
2005-08-15 15:35:00,1.55103,1.55131,1.55081,1.5511,1338199996.0
2005-08-15 15:40:00,1.55103,1.5512,1.55078,1.55109,884200002.0
2005-08-15 15:45:00,1.5511,1.55118,1.5506,1.55082,1292899996.0
2005-08-15 15:50:00,1.55092,1.55094,1.5506,1.55075,1019000001.0
2005-08-15 15:55:00,1.55068,1.55088,1.55042,1.55051,1386200003.0
2005-08-15 16:00:00,1.55067,1.5509,1.55034,1.55065,1530500019.0
2005-08-15 16:05:00,1.55087,1.5511,1.55064,1.55096,1162700003.0
2005-08-15 16:10:00,1.551,1.55107,1.55068,1.55097,1352999999.0
2005-08-15 16:15:00,1.55073,1.55102,1.55053,1.55082,1446300002.0
2005-08-15 16:20:00,1.55084,1.55112,1.55081,1.55096,1219400002.0
2005-08-15 16:25:00,1.55101,1.55115,1.55071,1.55105,1528300006.0
2005-08-15 16:30:00,1.55092,1.55112,1.55065,1.55082,816400004.0
2005-08-15 16:35:00,1.5508,1.55103,1.55055,1.55089,1413099995.0
2005-08-15 16:40:00,1.55076,1.55113,1.55016,1.551,1403100004.0
2005-08-15 16:45:00,1.55091,1.55105,1.55073,1.55092,1421299994.0
2005-08-15 16:50:00,1.5509,1.55109,1.55052,1.55089,1248900005.0
2005-08-15 16:55:00,1.55112,1.55121,1.55061,1.55082,1031500005.0
2005-08-15 17:00:00,1.55062,1.55089,1.55038,1.55069,1367400000.0
2005-08-15 17:05:00,1.55066,1.55081,1.55047,1.55065,1657200012.0
2005-08-15 17:10:00,1.5505,1.55082,1.55041,1.55057,1039000005.0
2005-08-15 17:15:00,1.55038,1.55065,1.55022,1.55048,1353000002.0
2005-08-15 17:20:00,1.55065,1.55087,1.5504,1.55055,1463400002.0
2005-08-15 17:25:00,1.55062,1.55076,1.55044,1.55057,1219400003.0
2005-08-15 17:30:00,1.55036,1.55064,1.55024,1.55037,1831700007.0
2005-08-15 17:35:00,1.55047,1.55103,1.5503,1.55094,990399998.0
2005-08-15 17:40:00,1.55086,1.55118,1.55073,1.55105,1319500000.0
2005-08-15 17:45:00,1.55091,1.55119,1.55067,1.55074,1314700006.0
2005-08-15 17:50:00,1.55061,1.55141,1.55055,1.55127,1684400013.0
2005-08-15 17:55:00,1.55107,1.55146,1.55097,1.55144,760699996.0
2005-08-15 18:00:00,1.55145,1.55152,1.55132,1.55139,80800000.0
2005-08-15 18:05:00,1.5517,1.55212,1.5516,1.55182,10612000010.0
2005-08-15 18:10:00,1.55178,1.55183,1.55132,1.5516,7934100029.0
2005-08-15 18:15:00,1.5514,1.55156,1.55118,1.55149,8118000040.0
2005-08-15 18:20:00,1.55149,1.5516,1.55131,1.5516,6456300021.0
2005-08-15 18:25:00,1.5517,1.5517,1.5514,1.55143,6210199998.0
2005-08-15 18:30:00,1.55145,1.5518,1.55145,1.5518,7153000022.0
2005-08-15 18:35:00,1.55158,1.5518,1.55131,1.55156,7814800003.0
2005-08-15 18:40:00,1.5518,1.5518,1.55091,1.55145,4709700012.0
2005-08-15 18:45:00,1.5513,1.55173,1.55125,1.55152,2858699985.0
2005-08-15 18:50:00,1.5515,1.55178,1.55122,1.55173,5970099988.0
2005-08-15 18:55:00,1.55177,1.55178,1.55144,1.55159,6363400001.0
2005-08-15 19:00:00,1.5516,1.55185,1.55134,1.55138,2318800008.0
2005-08-15 19:05:00,1.55154,1.55162,1.55127,1.55139,6644800000.0
2005-08-15 19:10:00,1.55129,1.55162,1.55111,1.55149,3913300015.0
2005-08-15 19:15:00,1.55143,1.5516,1.55102,1.55136,4115200006.0
2005-08-15 19:20:00,1.55145,1.55169,1.55119,1.55151,3561900018.0
2005-08-15 19:25:00,1.5515,1.55178,1.5511,1.55146,4470900012.0
2005-08-15 19:30:00,1.55166,1.55185,1.55144,1.55161,4649000006.0
2005-08-15 19:35:00,1.55159,1.55182,1.55129,1.55151,4422000012.0
2005-08-15 19:40:00,1.5516,1.55168,1.55133,1.55151,3311300000.0
2005-08-15 19:45:00,1.5516,1.55165,1.55128,1.55147,3039700017.0
2005-08-15 19:50:00,1.55125,1.55183,1.55118,1.55146,1940699995.0
2005-08-15 19:55:00,1.55148,1.55201,1.55134,1.5518,6011000017.0
2005-08-15 20:00:00,1.55195,1.55213,1.55148,1.552,2154700008.0
2005-08-15 20:05:00,1.55187,1.55205,1.55157,1.55173,3000100006.0
2005-08-15 20:10:00,1.55189,1.55189,1.55141,1.5516,3645800003.0
2005-08-15 20:15:00,1.55163,1.55185,1.55119,1.5516,3926000002.0
2005-08-15 20:20:00,1.55179,1.55191,1.55096,1.5515,2869599999.0
2005-08-15 20:25:00,1.5516,1.55183,1.55147,1.55147,4831600032.0
2005-08-15 20:30:00,1.5517,1.5517,1.55099,1.55122,1651700004.0
2005-08-15 20:35:00,1.5514,1.55168,1.55109,1.55148,4696600000.0
2005-08-15 20:40:00,1.55149,1.55167,1.55119,1.55125,4028100025.0
2005-08-15 20:45:00,1.55155,1.55175,1.55135,1.55171,4701899986.0
2005-08-15 20:50:00,1.55166,1.55175,1.55137,1.5517,5485900011.0
2005-08-15 20:55:00,1.5516,1.5518,1.5516,1.5518,4739900023.0
2005-08-15 21:00:00,1.5517,1.5518,1.55142,1.55142,6044600017.0
2005-08-15 21:05:00,1.55143,1.55158,1.5511,1.55137,2791699989.0
2005-08-15 21:10:00,1.55139,1.55168,1.55132,1.55147,3758600001.0
2005-08-15 21:15:00,1.55152,1.55156,1.55096,1.55104,4222900012.0
2005-08-15 21:20:00,1.5515,1.5515,1.55117,1.55132,7628899981.0
2005-08-15 21:25:00,1.55136,1.55139,1.55072,1.55113,3486600025.0
2005-08-15 21:30:00,1.55117,1.55147,1.55116,1.55129,4555800017.0
2005-08-15 21:35:00,1.5514,1.55152,1.55119,1.55125,2199399995.0
2005-08-15 21:40:00,1.55128,1.55174,1.55105,1.5513,4695400026.0
2005-08-15 21:45:00,1.55139,1.55171,1.55113,1.55118,5099200025.0
2005-08-15 21:50:00,1.55132,1.55148,1.55116,1.5513,2928000010.0
2005-08-15 21:55:00,1.5513,1.55146,1.55099,1.55131,3525400005.0
2005-08-15 22:00:00,1.5513,1.5515,1.55111,1.55137,3118700005.0
2005-08-15 22:05:00,1.5515,1.55152,1.55089,1.55139,2322200001.0
2005-08-15 22:10:00,1.55144,1.5515,1.55091,1.55127,2091200003.0
2005-08-15 22:15:00,1.55125,1.55149,1.55085,1.55135,1713800011.0
2005-08-15 22:20:00,1.5514,1.55147,1.55111,1.55133,1937599997.0
2005-08-15 22:25:00,1.55148,1.55192,1.55114,1.55179,3501799983.0
2005-08-15 22:30:00,1.55183,1.55196,1.55142,1.5519,1541600005.0
2005-08-15 22:35:00,1.55195,1.55208,1.55162,1.55201,2399300016.0
2005-08-15 22:40:00,1.55201,1.55202,1.55153,1.55176,3052700018.0
2005-08-15 22:45:00,1.55177,1.55191,1.55154,1.55161,2235900007.0
2005-08-15 22:50:00,1.55173,1.55185,1.55107,1.55107,1799000001.0
2005-08-15 22:55:00,1.55125,1.55163,1.55106,1.55111,1369200002.0
2005-08-15 23:00:00,1.55138,1.55228,1.55138,1.55169,1853500004.0
2005-08-15 23:05:00,1.5517,1.55203,1.55113,1.55135,1588299998.0
2005-08-15 23:10:00,1.55145,1.55191,1.5512,1.55163,1877400004.0
2005-08-15 23:15:00,1.5517,1.55185,1.55113,1.55157,1835200003.0
2005-08-15 23:20:00,1.55142,1.55174,1.55123,1.55148,1770500018.0
2005-08-15 23:25:00,1.55143,1.55171,1.55125,1.5515,1482700000.0
2005-08-15 23:30:00,1.55165,1.55165,1.551,1.55149,1071799996.0
2005-08-15 23:35:00,1.55161,1.55187,1.55148,1.55157,1307900014.0
2005-08-15 23:40:00,1.55153,1.55183,1.55145,1.55168,1474100005.0
2005-08-15 23:45:00,1.55146,1.55187,1.55133,1.55166,1534299999.0
2005-08-15 23:50:00,1.5518,1.55195,1.55124,1.55124,1265500011.0
2005-08-15 23:55:00,1.55157,1.55183,1.55142,1.55169,1082800004.0
2005-08-16 00:00:00,1.5516,1.55165,1.55127,1.5516,801099998.0
2005-08-16 00:05:00,1.55129,1.55165,1.55115,1.55148,786100000.0
2005-08-16 00:10:00,1.55155,1.55155,1.55125,1.55139,941199998.0
2005-08-16 00:15:00,1.5514,1.55158,1.55129,1.5515,912900002.0
2005-08-16 00:20:00,1.55147,1.55158,1.55127,1.55127,1126999998.0
2005-08-16 00:25:00,1.5514,1.55174,1.5513,1.55154,1438600002.0
2005-08-16 00:30:00,1.55156,1.55181,1.55134,1.55146,1515100003.0
2005-08-16 00:35:00,1.55157,1.55164,1.55118,1.55126,1195100002.0
2005-08-16 00:40:00,1.55133,1.55198,1.55118,1.55161,1724100010.0
2005-08-16 00:45:00,1.55155,1.55155,1.55115,1.5515,1049900007.0
2005-08-16 00:50:00,1.55139,1.55157,1.55092,1.55141,1735500001.0
2005-08-16 00:55:00,1.55127,1.5516,1.55081,1.55132,1666799998.0
2005-08-16 01:00:00,1.55135,1.55165,1.55122,1.55133,1703099999.0
2005-08-16 01:05:00,1.55162,1.55169,1.55107,1.55123,1082900006.0
2005-08-16 01:10:00,1.55139,1.55165,1.55118,1.55153,1205100002.0
2005-08-16 01:15:00,1.5516,1.55168,1.55112,1.5516,1222400000.0
2005-08-16 01:20:00,1.55167,1.55195,1.55132,1.55133,974500000.0
2005-08-16 01:25:00,1.55127,1.55177,1.55126,1.55168,1015899994.0
2005-08-16 01:30:00,1.55144,1.55193,1.5512,1.55149,1504800000.0
2005-08-16 01:35:00,1.5514,1.55185,1.55138,1.55156,1205000007.0
2005-08-16 01:40:00,1.55165,1.55177,1.5515,1.55155,1127500004.0
2005-08-16 01:45:00,1.55152,1.55166,1.55136,1.55156,1075099998.0
2005-08-16 01:50:00,1.55166,1.55175,1.55132,1.55161,1191400015.0
2005-08-16 01:55:00,1.55144,1.5517,1.55098,1.55108,1574300005.0
2005-08-16 02:00:00,1.55107,1.55159,1.55098,1.55155,1282200002.0
2005-08-16 02:05:00,1.5515,1.55159,1.55062,1.55135,1142600001.0
2005-08-16 02:10:00,1.55129,1.55151,1.55086,1.5514,1571399995.0
2005-08-16 02:15:00,1.55142,1.55143,1.55086,1.55093,706999998.0
2005-08-16 02:20:00,1.55098,1.55121,1.55049,1.55114,1311499992.0
2005-08-16 02:25:00,1.55105,1.55135,1.55086,1.55119,1220400010.0
2005-08-16 02:30:00,1.55107,1.55133,1.55082,1.55101,1020400004.0
2005-08-16 02:35:00,1.55121,1.5513,1.55084,1.551,901200003.0
2005-08-16 02:40:00,1.55107,1.55112,1.5508,1.55111,1061300004.0
2005-08-16 02:45:00,1.55097,1.55118,1.55069,1.55109,1327800001.0
2005-08-16 02:50:00,1.55102,1.55116,1.55083,1.551,1079000002.0
2005-08-16 02:55:00,1.55093,1.55112,1.55071,1.55098,1798300003.0
2005-08-16 03:00:00,1.55084,1.55127,1.55084,1.55089,1868100005.0
2005-08-16 03:05:00,1.55107,1.55109,1.55082,1.55098,800600002.0
2005-08-16 03:10:00,1.5509,1.55122,1.55077,1.5511,1651600002.0
2005-08-16 03:15:00,1.55114,1.55127,1.55077,1.55108,1129700006.0
2005-08-16 03:20:00,1.55097,1.55115,1.55072,1.55115,1084699999.0
2005-08-16 03:25:00,1.5511,1.55122,1.55066,1.55119,955900005.0
2005-08-16 03:30:00,1.55119,1.55125,1.55087,1.55096,1136800009.0
2005-08-16 03:35:00,1.5509,1.5512,1.5508,1.55094,716100005.0
2005-08-16 03:40:00,1.55102,1.55116,1.55065,1.55102,1196000006.0
2005-08-16 03:45:00,1.55122,1.55122,1.55075,1.55075,1375399994.0
2005-08-16 03:50:00,1.55097,1.55118,1.55091,1.55101,907400009.0
2005-08-16 03:55:00,1.55105,1.55145,1.5508,1.5511,1289900006.0
2005-08-16 04:00:00,1.55116,1.5513,1.55088,1.55121,1296499994.0
2005-08-16 04:05:00,1.55124,1.55157,1.55107,1.55147,1478800003.0
2005-08-16 04:10:00,1.55135,1.55176,1.55135,1.55173,965500008.0
2005-08-16 04:15:00,1.55175,1.55184,1.55133,1.5515,1233000012.0
2005-08-16 04:20:00,1.55163,1.55165,1.55124,1.5515,1448600002.0
2005-08-16 04:25:00,1.55158,1.55167,1.55137,1.55149,1520500009.0
2005-08-16 04:30:00,1.55143,1.55171,1.5512,1.5515,1037000001.0
2005-08-16 04:35:00,1.55155,1.55165,1.55133,1.55146,1332400002.0
2005-08-16 04:40:00,1.55158,1.5517,1.55136,1.5516,1606100002.0
2005-08-16 04:45:00,1.55147,1.55162,1.55111,1.55141,1038300001.0
2005-08-16 04:50:00,1.5513,1.5518,1.55117,1.55131,1171699997.0
2005-08-16 04:55:00,1.55147,1.55193,1.55131,1.55145,1324999997.0
2005-08-16 05:00:00,1.55142,1.55174,1.55129,1.55136,1430900003.0
2005-08-16 05:05:00,1.5515,1.5519,1.5514,1.55188,1143200002.0
2005-08-16 05:10:00,1.55179,1.55192,1.55144,1.5516,1346299993.0
2005-08-16 05:15:00,1.5516,1.55182,1.55136,1.55136,1116900000.0
2005-08-16 05:20:00,1.55148,1.5517,1.55122,1.55149,1288100000.0
2005-08-16 05:25:00,1.55144,1.55165,1.55122,1.55158,724900002.0
2005-08-16 05:30:00,1.5516,1.55175,1.55124,1.55137,1051299995.0
2005-08-16 05:35:00,1.55135,1.55166,1.55125,1.55144,1187000002.0
2005-08-16 05:40:00,1.55153,1.55172,1.55134,1.55167,963000002.0
2005-08-16 05:45:00,1.55172,1.5518,1.55145,1.55165,1348399995.0
2005-08-16 05:50:00,1.55174,1.5518,1.55131,1.55131,1464499999.0
2005-08-16 05:55:00,1.55132,1.55155,1.55132,1.5515,1172300007.0
2005-08-16 06:00:00,1.55138,1.55165,1.55133,1.5516,1273900005.0
2005-08-16 06:05:00,1.55156,1.55171,1.55136,1.55155,1948199995.0
2005-08-16 06:10:00,1.55154,1.55165,1.55114,1.55145,1128600000.0
2005-08-16 06:15:00,1.55128,1.55165,1.55126,1.55127,1232300003.0
2005-08-16 06:20:00,1.55145,1.55172,1.55114,1.55157,1427700002.0
2005-08-16 06:25:00,1.55162,1.55201,1.55152,1.55183,1125500002.0
2005-08-16 06:30:00,1.55171,1.55195,1.55127,1.55195,1072100008.0
2005-08-16 06:35:00,1.55178,1.55198,1.55133,1.55197,1465099994.0
2005-08-16 06:40:00,1.55173,1.5522,1.55168,1.5521,963299997.0
2005-08-16 06:45:00,1.55177,1.55225,1.55162,1.55172,1150800005.0
2005-08-16 06:50:00,1.55156,1.55198,1.55156,1.55184,1419800005.0
2005-08-16 06:55:00,1.55203,1.55209,1.55176,1.55192,1464099997.0
2005-08-16 07:00:00,1.55172,1.5521,1.55162,1.5521,1279099999.0
2005-08-16 07:05:00,1.55195,1.55215,1.5518,1.55189,706100001.0
2005-08-16 07:10:00,1.55201,1.55217,1.55177,1.55196,1271600006.0
2005-08-16 07:15:00,1.552,1.55205,1.55179,1.55197,1339600011.0
2005-08-16 07:20:00,1.55187,1.55206,1.55151,1.55179,1005299997.0
2005-08-16 07:25:00,1.55162,1.55181,1.55145,1.55175,1313300003.0
2005-08-16 07:30:00,1.55166,1.55209,1.5516,1.55161,1523400011.0
2005-08-16 07:35:00,1.55153,1.5518,1.55134,1.5516,1175900000.0
2005-08-16 07:40:00,1.55144,1.55183,1.55137,1.55158,1275600006.0
2005-08-16 07:45:00,1.55165,1.5518,1.55142,1.55164,1363100008.0
2005-08-16 07:50:00,1.55172,1.55204,1.55149,1.55204,1262900005.0
2005-08-16 07:55:00,1.55188,1.55192,1.55155,1.5518,1509799998.0
2005-08-16 08:00:00,1.5518,1.55225,1.5518,1.55204,1060499985.0
2005-08-16 08:05:00,1.55218,1.55235,1.55193,1.55222,1155099991.0
2005-08-16 08:10:00,1.55194,1.5525,1.55194,1.5521,1392500006.0
2005-08-16 08:15:00,1.55222,1.5524,1.55208,1.55221,1480800010.0
2005-08-16 08:20:00,1.55215,1.55228,1.55192,1.55205,910300005.0
2005-08-16 08:25:00,1.55209,1.55234,1.55189,1.55207,1298200004.0
2005-08-16 08:30:00,1.5522,1.55236,1.55191,1.55218,1047499997.0
2005-08-16 08:35:00,1.5522,1.55231,1.55207,1.55231,576300001.0
2005-08-16 08:40:00,1.55216,1.55254,1.55216,1.5525,1375900002.0
2005-08-16 08:45:00,1.55245,1.55268,1.55215,1.55231,1484499996.0
2005-08-16 08:50:00,1.55221,1.55246,1.55212,1.55225,1221600000.0
2005-08-16 08:55:00,1.55228,1.55243,1.55203,1.55224,1113600002.0
2005-08-16 09:00:00,1.55211,1.55225,1.55189,1.55215,1392500006.0
2005-08-16 09:05:00,1.55212,1.55223,1.55174,1.5519,1585100001.0
2005-08-16 09:10:00,1.5518,1.5518,1.55138,1.55153,1411400010.0
2005-08-16 09:15:00,1.55145,1.55164,1.55134,1.55143,861699997.0
2005-08-16 09:20:00,1.5515,1.55177,1.55138,1.55157,1416600001.0
2005-08-16 09:25:00,1.55139,1.55203,1.55137,1.55148,1090400001.0
2005-08-16 09:30:00,1.55167,1.55179,1.55145,1.55157,1162200007.0
2005-08-16 09:35:00,1.5515,1.55168,1.5513,1.55158,1239399993.0
2005-08-16 09:40:00,1.55163,1.55172,1.55127,1.55142,1166700005.0
2005-08-16 09:45:00,1.55138,1.55178,1.55132,1.55169,1374399999.0
2005-08-16 09:50:00,1.55165,1.55168,1.5514,1.55158,1187299989.0
2005-08-16 09:55:00,1.55153,1.55184,1.55135,1.55155,1400899995.0
2005-08-16 10:00:00,1.55168,1.55184,1.55154,1.55168,1070800001.0
2005-08-16 10:05:00,1.55166,1.55173,1.55126,1.55151,1772900001.0
2005-08-16 10:10:00,1.55158,1.55181,1.55143,1.55161,1128500003.0
2005-08-16 10:15:00,1.55163,1.55187,1.55156,1.55182,1473199994.0
2005-08-16 10:20:00,1.55162,1.55211,1.55158,1.55205,1144599993.0
2005-08-16 10:25:00,1.55203,1.55209,1.55169,1.55171,1470899998.0
2005-08-16 10:30:00,1.55186,1.55194,1.5513,1.55144,1413600002.0
2005-08-16 10:35:00,1.55138,1.5516,1.55122,1.5514,1534200017.0
2005-08-16 10:40:00,1.55118,1.55143,1.55089,1.5513,1421399996.0
2005-08-16 10:45:00,1.55134,1.55143,1.55098,1.5511,1261400000.0
2005-08-16 10:50:00,1.55099,1.5514,1.55099,1.55128,1387000005.0
2005-08-16 10:55:00,1.55123,1.55154,1.5509,1.55112,1338800002.0
2005-08-16 11:00:00,1.55132,1.55142,1.55099,1.55121,1143300001.0
2005-08-16 11:05:00,1.55135,1.55144,1.5509,1.55113,953300005.0
2005-08-16 11:10:00,1.55098,1.5515,1.55092,1.55117,1087000005.0
2005-08-16 11:15:00,1.55098,1.55152,1.5507,1.55145,1789000001.0
2005-08-16 11:20:00,1.55146,1.55164,1.55113,1.55119,1730400007.0
2005-08-16 11:25:00,1.55133,1.55141,1.55098,1.55108,1219100004.0
2005-08-16 11:30:00,1.55105,1.55123,1.55094,1.55118,1780000015.0
2005-08-16 11:35:00,1.55101,1.55122,1.55084,1.55088,1551300004.0
2005-08-16 11:40:00,1.5508,1.55107,1.55074,1.55088,1618000005.0
2005-08-16 11:45:00,1.55102,1.55118,1.55077,1.5508,1586100006.0
2005-08-16 11:50:00,1.55096,1.55126,1.55068,1.55084,1790600004.0
2005-08-16 11:55:00,1.55103,1.55153,1.55086,1.55098,1443699993.0
2005-08-16 12:00:00,1.55123,1.55125,1.5509,1.55125,1455100004.0
2005-08-16 12:05:00,1.55128,1.55149,1.55113,1.55123,1610000001.0
2005-08-16 12:10:00,1.55135,1.55171,1.55123,1.55153,1603900000.0
2005-08-16 12:15:00,1.55161,1.55173,1.55126,1.55149,1121999999.0
2005-08-16 12:20:00,1.55154,1.55178,1.55144,1.55166,1352700012.0
2005-08-16 12:25:00,1.55168,1.55193,1.55148,1.55164,1538999995.0
2005-08-16 12:30:00,1.55165,1.55181,1.5515,1.5515,910099999.0
2005-08-16 12:35:00,1.55155,1.55155,1.55121,1.55143,1411500009.0
2005-08-16 12:40:00,1.55138,1.55155,1.5512,1.55151,1178800017.0
2005-08-16 12:45:00,1.55142,1.55156,1.55117,1.55143,1533000001.0
2005-08-16 12:50:00,1.55132,1.55155,1.55111,1.55142,1468100004.0
2005-08-16 12:55:00,1.55147,1.55172,1.55131,1.55157,1090499996.0
2005-08-16 13:00:00,1.55156,1.55173,1.55124,1.55143,1433600002.0
2005-08-16 13:05:00,1.55143,1.55143,1.55109,1.55136,1038600002.0
2005-08-16 13:10:00,1.55134,1.55144,1.55113,1.5514,1235700003.0
2005-08-16 13:15:00,1.55131,1.55173,1.55131,1.55158,997199996.0
2005-08-16 13:20:00,1.55182,1.55182,1.55146,1.55164,1269900001.0
2005-08-16 13:25:00,1.55178,1.55188,1.55136,1.55163,1300000008.0
2005-08-16 13:30:00,1.5515,1.55165,1.55135,1.55142,1520800004.0
2005-08-16 13:35:00,1.55142,1.55162,1.5512,1.55132,1364400010.0
2005-08-16 13:40:00,1.55134,1.55155,1.55111,1.5514,1227800010.0
2005-08-16 13:45:00,1.55141,1.55158,1.5512,1.55133,1647600015.0
2005-08-16 13:50:00,1.55088,1.55164,1.55072,1.55156,1285900006.0
2005-08-16 13:55:00,1.55158,1.55173,1.55138,1.55156,1197800007.0
2005-08-16 14:00:00,1.55158,1.55167,1.55119,1.55126,1548699996.0
2005-08-16 14:05:00,1.55151,1.55169,1.5512,1.55158,1122099992.0
2005-08-16 14:10:00,1.55151,1.55166,1.55137,1.55155,1523700001.0
2005-08-16 14:15:00,1.55157,1.55188,1.55145,1.55177,1402599999.0
2005-08-16 14:20:00,1.55195,1.55231,1.55186,1.55204,1854199998.0
2005-08-16 14:25:00,1.55206,1.55212,1.55154,1.55168,1220600003.0
2005-08-16 14:30:00,1.55182,1.5522,1.5515,1.5522,1783000000.0
2005-08-16 14:35:00,1.55205,1.55219,1.55182,1.5521,1629299994.0
2005-08-16 14:40:00,1.5523,1.5525,1.55207,1.5523,1035300002.0
2005-08-16 14:45:00,1.55257,1.55262,1.5523,1.55248,1527599997.0
2005-08-16 14:50:00,1.55243,1.55255,1.55209,1.55234,1397400001.0
2005-08-16 14:55:00,1.5523,1.55262,1.55229,1.55242,1284099998.0
2005-08-16 15:00:00,1.55262,1.55279,1.55219,1.55237,1332600000.0
2005-08-16 15:05:00,1.55245,1.55247,1.5518,1.55202,1084400000.0
2005-08-16 15:10:00,1.55199,1.5523,1.55184,1.55191,1090399999.0
2005-08-16 15:15:00,1.55202,1.55211,1.55171,1.55189,1780899998.0
2005-08-16 15:20:00,1.55182,1.55205,1.55171,1.55176,1304000001.0
2005-08-16 15:25:00,1.55182,1.55191,1.55146,1.55147,1056000012.0
2005-08-16 15:30:00,1.55152,1.55193,1.55141,1.55165,1097100000.0
2005-08-16 15:35:00,1.55188,1.55188,1.55142,1.5517,1027900006.0
2005-08-16 15:40:00,1.55153,1.55204,1.5515,1.55197,892800000.0
2005-08-16 15:45:00,1.55187,1.55215,1.55175,1.55208,1372200004.0
2005-08-16 15:50:00,1.55202,1.55237,1.55188,1.5523,1307400009.0
2005-08-16 15:55:00,1.55209,1.55238,1.55205,1.5523,1090700000.0
2005-08-16 16:00:00,1.5522,1.55245,1.55206,1.5523,1726599999.0
2005-08-16 16:05:00,1.55245,1.55253,1.55218,1.55226,1329300003.0
2005-08-16 16:10:00,1.55242,1.55242,1.55193,1.55224,1622300005.0
2005-08-16 16:15:00,1.55183,1.55226,1.55183,1.552,1164600012.0
2005-08-16 16:20:00,1.55198,1.55215,1.55182,1.55195,1178599996.0
2005-08-16 16:25:00,1.55192,1.55235,1.55174,1.55227,1497099996.0
2005-08-16 16:30:00,1.55216,1.55238,1.55195,1.5523,1002800002.0
2005-08-16 16:35:00,1.55234,1.55259,1.55222,1.55226,1371599998.0
2005-08-16 16:40:00,1.5523,1.55251,1.55191,1.55228,1390200000.0
2005-08-16 16:45:00,1.55215,1.55242,1.5521,1.55225,1280100012.0
2005-08-16 16:50:00,1.55228,1.55233,1.55188,1.55218,1256800005.0
2005-08-16 16:55:00,1.55216,1.55225,1.55179,1.55225,1677600003.0
2005-08-16 17:00:00,1.55219,1.55223,1.55152,1.5517,1149099999.0
2005-08-16 17:05:00,1.55182,1.55208,1.55172,1.55202,1263600007.0
2005-08-16 17:10:00,1.55186,1.55228,1.55186,1.55211,1533500002.0
2005-08-16 17:15:00,1.55213,1.55242,1.5519,1.55215,1706000002.0
2005-08-16 17:20:00,1.55233,1.5526,1.55209,1.55235,1223300010.0
2005-08-16 17:25:00,1.55235,1.55245,1.55214,1.55217,1059900012.0
2005-08-16 17:30:00,1.55222,1.55228,1.55186,1.55193,1394100008.0
2005-08-16 17:35:00,1.55202,1.55202,1.55164,1.55175,1400000007.0
2005-08-16 17:40:00,1.55174,1.55209,1.55158,1.55209,1838300003.0
2005-08-16 17:45:00,1.55192,1.55209,1.55169,1.55178,1295400000.0
2005-08-16 17:50:00,1.55188,1.55192,1.55159,1.5517,1223800006.0
2005-08-16 17:55:00,1.55161,1.55168,1.55124,1.55132,596499997.0
2005-08-16 18:00:00,1.55136,1.5518,1.55129,1.5518,6666800025.0
2005-08-16 18:05:00,1.5517,1.5518,1.55133,1.55142,9604800035.0
2005-08-16 18:10:00,1.5516,1.55162,1.5513,1.5513,6556900002.0
2005-08-16 18:15:00,1.5515,1.5518,1.55125,1.5514,7604500012.0
2005-08-16 18:20:00,1.5516,1.5518,1.55152,1.5518,3205500000.0
2005-08-16 18:25:00,1.5518,1.5518,1.55137,1.5516,6173000002.0
2005-08-16 18:30:00,1.55148,1.55173,1.55139,1.5517,6637400020.0
2005-08-16 18:35:00,1.55159,1.55178,1.55121,1.5514,6355100020.0
2005-08-16 18:40:00,1.5517,1.5518,1.55136,1.5514,4605399993.0
2005-08-16 18:45:00,1.55144,1.55182,1.55131,1.55157,2927600016.0
2005-08-16 18:50:00,1.55158,1.55181,1.55129,1.55166,5324500011.0
2005-08-16 18:55:00,1.55167,1.55179,1.55145,1.5516,6544600022.0
2005-08-16 19:00:00,1.55147,1.55189,1.55147,1.55165,2318299996.0
2005-08-16 19:05:00,1.55168,1.55199,1.55151,1.55168,6377900034.0
2005-08-16 19:10:00,1.55178,1.55188,1.55163,1.55185,4136499994.0
2005-08-16 19:15:00,1.55182,1.55182,1.55141,1.55172,4292800018.0
2005-08-16 19:20:00,1.55171,1.55194,1.55143,1.55157,3743400003.0
2005-08-16 19:25:00,1.55168,1.55171,1.55111,1.55115,4680000029.0
2005-08-16 19:30:00,1.5515,1.5515,1.55098,1.55126,6184300017.0
2005-08-16 19:35:00,1.55138,1.55164,1.55093,1.55105,3711900012.0
2005-08-16 19:40:00,1.55124,1.55148,1.55105,1.55132,3537500013.0
2005-08-16 19:45:00,1.55108,1.55131,1.55081,1.55124,3200299995.0
2005-08-16 19:50:00,1.55104,1.5513,1.55091,1.55094,2166499989.0
2005-08-16 19:55:00,1.55108,1.55114,1.55074,1.5509,6157500021.0
2005-08-16 20:00:00,1.55097,1.55105,1.55077,1.55105,2001300008.0
2005-08-16 20:05:00,1.55096,1.55131,1.55077,1.55118,2655500009.0
2005-08-16 20:10:00,1.55107,1.55138,1.55094,1.55117,4159899999.0
2005-08-16 20:15:00,1.5511,1.5514,1.5511,1.5512,2676900001.0
2005-08-16 20:20:00,1.5514,1.5514,1.55088,1.551,3698500005.0
2005-08-16 20:25:00,1.55101,1.55113,1.55031,1.55055,5389799997.0
2005-08-16 20:30:00,1.5507,1.5509,1.55025,1.55053,1476799987.0
2005-08-16 20:35:00,1.55065,1.55083,1.55048,1.55072,4718200035.0
2005-08-16 20:40:00,1.55069,1.55092,1.5504,1.55062,4096800020.0
2005-08-16 20:45:00,1.55051,1.55075,1.55011,1.55068,4019499993.0
2005-08-16 20:50:00,1.55074,1.55074,1.55043,1.5506,5465900026.0
2005-08-16 20:55:00,1.5506,1.55068,1.55032,1.5505,6004800030.0
2005-08-16 21:00:00,1.5507,1.5507,1.55022,1.55031,5073100025.0
2005-08-16 21:05:00,1.5505,1.55066,1.55022,1.55034,2804500022.0
2005-08-16 21:10:00,1.55053,1.55053,1.55,1.55016,3819200002.0
2005-08-16 21:15:00,1.55008,1.55015,1.54954,1.54959,4177900009.0
2005-08-16 21:20:00,1.5499,1.5499,1.54946,1.54968,6999100026.0
2005-08-16 21:25:00,1.54964,1.5499,1.54927,1.5497,3616900000.0
2005-08-16 21:30:00,1.54954,1.54968,1.54941,1.5495,4792000023.0
2005-08-16 21:35:00,1.54944,1.54961,1.54915,1.54928,1800000006.0
2005-08-16 21:40:00,1.54932,1.54951,1.5492,1.54948,4491300012.0
2005-08-16 21:45:00,1.54948,1.54968,1.54901,1.54946,4799200001.0
2005-08-16 21:50:00,1.54949,1.54975,1.54942,1.5496,3532300002.0
2005-08-16 21:55:00,1.54968,1.55,1.54943,1.54989,3709500029.0
2005-08-16 22:00:00,1.54985,1.54993,1.54925,1.54955,3420400003.0
2005-08-16 22:05:00,1.54979,1.54984,1.54946,1.54958,2171099996.0
2005-08-16 22:10:00,1.54959,1.54977,1.5494,1.54968,2188000003.0
2005-08-16 22:15:00,1.5495,1.54978,1.54942,1.54957,1543500001.0
2005-08-16 22:20:00,1.54966,1.5502,1.54952,1.5502,1790300003.0
2005-08-16 22:25:00,1.55017,1.55043,1.54993,1.55012,3582200008.0
2005-08-16 22:30:00,1.55015,1.5504,1.54983,1.5503,2281400001.0
2005-08-16 22:35:00,1.55037,1.55061,1.55003,1.55042,2063300001.0
2005-08-16 22:40:00,1.5504,1.55064,1.55006,1.55051,3558000010.0
2005-08-16 22:45:00,1.5504,1.55066,1.55011,1.55032,1570800003.0
2005-08-16 22:50:00,1.55042,1.55056,1.55009,1.55042,1890400003.0
2005-08-16 22:55:00,1.5503,1.55049,1.54988,1.5502,1746699998.0
2005-08-16 23:00:00,1.55032,1.55071,1.54982,1.55066,1832199997.0
2005-08-16 23:05:00,1.5503,1.55059,1.55014,1.5503,1460900000.0
2005-08-16 23:10:00,1.54995,1.5506,1.54991,1.55046,1590400015.0
2005-08-16 23:15:00,1.55027,1.55097,1.55007,1.55065,1591400002.0
2005-08-16 23:20:00,1.55065,1.55101,1.55023,1.5505,1300800003.0
2005-08-16 23:25:00,1.55041,1.55061,1.54991,1.55027,1258799997.0
2005-08-16 23:30:00,1.55006,1.55046,1.54955,1.55035,1763900006.0
2005-08-16 23:35:00,1.55028,1.5505,1.54992,1.55022,1026499997.0
2005-08-16 23:40:00,1.55015,1.55045,1.55007,1.5503,1330500006.0
2005-08-16 23:45:00,1.55034,1.55102,1.55023,1.55058,1097700002.0
2005-08-16 23:50:00,1.55055,1.55097,1.55014,1.55035,1126400003.0
2005-08-16 23:55:00,1.55056,1.55102,1.55054,1.55086,1036800001.0
2005-08-17 00:00:00,1.5509,1.55095,1.55026,1.55035,999199996.0
2005-08-17 00:05:00,1.55037,1.55107,1.55037,1.55091,1646699993.0
2005-08-17 00:10:00,1.55113,1.5513,1.55004,1.55079,1201899995.0
2005-08-17 00:15:00,1.55085,1.55115,1.55024,1.5511,954800006.0
2005-08-17 00:20:00,1.55086,1.55132,1.55057,1.55069,1817200004.0
2005-08-17 00:25:00,1.55097,1.55128,1.55075,1.551,1030500000.0
2005-08-17 00:30:00,1.5509,1.55116,1.55065,1.55078,1482900000.0
2005-08-17 00:35:00,1.55075,1.55134,1.55071,1.55109,1169099999.0
2005-08-17 00:40:00,1.55128,1.5515,1.55113,1.55135,1548799996.0
2005-08-17 00:45:00,1.55142,1.55168,1.55122,1.5516,1321700025.0
2005-08-17 00:50:00,1.55155,1.5518,1.55132,1.55152,1075100009.0
2005-08-17 00:55:00,1.55163,1.55182,1.55135,1.5515,1353600005.0
2005-08-17 01:00:00,1.55157,1.55192,1.55131,1.55167,1731700000.0
2005-08-17 01:05:00,1.55159,1.55213,1.55159,1.55184,1152299999.0
2005-08-17 01:10:00,1.55195,1.55219,1.55152,1.552,952200010.0
2005-08-17 01:15:00,1.55186,1.55217,1.55149,1.55155,1473899999.0
2005-08-17 01:20:00,1.55178,1.55223,1.55148,1.55223,1659099996.0
2005-08-17 01:25:00,1.5518,1.55236,1.55162,1.5518,1836799998.0
2005-08-17 01:30:00,1.55179,1.55242,1.55175,1.55215,1160300006.0
2005-08-17 01:35:00,1.55213,1.55213,1.55168,1.55183,1639500005.0
2005-08-17 01:40:00,1.55192,1.55215,1.55188,1.5521,1148200009.0
2005-08-17 01:45:00,1.55205,1.55221,1.55186,1.55205,971600000.0
2005-08-17 01:50:00,1.55202,1.5525,1.55189,1.55205,1093199998.0
2005-08-17 01:55:00,1.55196,1.55212,1.55175,1.55212,726300003.0
2005-08-17 02:00:00,1.55223,1.55239,1.55193,1.55215,1623600006.0
2005-08-17 02:05:00,1.5521,1.55226,1.55176,1.55215,1309900005.0
2005-08-17 02:10:00,1.55196,1.55231,1.55172,1.55219,1060199997.0
2005-08-17 02:15:00,1.55193,1.55213,1.55146,1.5519,959600003.0
2005-08-17 02:20:00,1.55186,1.55234,1.55173,1.552,1411999998.0
2005-08-17 02:25:00,1.55205,1.55213,1.55177,1.552,1235400006.0
2005-08-17 02:30:00,1.5517,1.55209,1.55163,1.552,846799993.0
2005-08-17 02:35:00,1.55203,1.55208,1.5516,1.55186,1345900009.0
2005-08-17 02:40:00,1.55197,1.55199,1.55172,1.55196,1165099998.0
2005-08-17 02:45:00,1.55202,1.55232,1.55171,1.55193,1439700007.0
2005-08-17 02:50:00,1.55182,1.55199,1.55166,1.55173,1082700002.0
2005-08-17 02:55:00,1.5517,1.55198,1.55156,1.55191,1045800000.0
2005-08-17 03:00:00,1.55201,1.55218,1.55177,1.55205,1179000005.0
2005-08-17 03:05:00,1.55213,1.5522,1.55161,1.55184,1374500001.0
2005-08-17 03:10:00,1.55198,1.55218,1.5517,1.55197,1355499997.0
2005-08-17 03:15:00,1.55178,1.55221,1.55162,1.55193,1276799996.0
2005-08-17 03:20:00,1.55176,1.55195,1.55172,1.55195,944400011.0
2005-08-17 03:25:00,1.55161,1.55217,1.55157,1.552,1465099993.0
2005-08-17 03:30:00,1.55202,1.55211,1.55167,1.55193,1088100011.0
2005-08-17 03:35:00,1.55182,1.55204,1.55156,1.55189,1334800009.0
2005-08-17 03:40:00,1.55197,1.55205,1.55161,1.55174,1564800006.0
2005-08-17 03:45:00,1.55195,1.55208,1.55172,1.55197,1667599997.0
2005-08-17 03:50:00,1.55203,1.55203,1.55174,1.5518,1040500004.0
2005-08-17 03:55:00,1.5517,1.55195,1.55167,1.55179,1401600012.0
2005-08-17 04:00:00,1.55195,1.55199,1.55169,1.55195,1151700000.0
2005-08-17 04:05:00,1.5519,1.55195,1.55131,1.55162,1437299998.0
2005-08-17 04:10:00,1.5518,1.55185,1.5516,1.5518,683100001.0
2005-08-17 04:15:00,1.55152,1.55196,1.55138,1.55177,1420500000.0
2005-08-17 04:20:00,1.55189,1.55213,1.55142,1.5519,1353700004.0
2005-08-17 04:25:00,1.55195,1.55212,1.55172,1.55185,771000002.0
2005-08-17 04:30:00,1.55169,1.55198,1.55169,1.5519,478099995.0
2005-08-17 04:35:00,1.55178,1.55215,1.5517,1.552,957700004.0
2005-08-17 04:40:00,1.55215,1.55215,1.5518,1.5521,1284700007.0
2005-08-17 04:45:00,1.55205,1.55215,1.55156,1.55184,1259599999.0
2005-08-17 04:50:00,1.55186,1.55213,1.55163,1.55185,975200009.0
2005-08-17 04:55:00,1.55185,1.55216,1.55159,1.5519,1380599995.0
2005-08-17 05:00:00,1.5519,1.55205,1.55165,1.55182,1152600002.0
2005-08-17 05:05:00,1.55208,1.55223,1.55184,1.55202,1194600002.0
2005-08-17 05:10:00,1.552,1.55227,1.55184,1.55208,1136800014.0
2005-08-17 05:15:00,1.55197,1.55216,1.55176,1.55193,837699994.0
2005-08-17 05:20:00,1.55187,1.55246,1.5517,1.5521,1242100001.0
2005-08-17 05:25:00,1.55197,1.55231,1.55175,1.55193,725300003.0
2005-08-17 05:30:00,1.55194,1.55219,1.55145,1.55155,970399999.0
2005-08-17 05:35:00,1.55184,1.55198,1.55159,1.55168,1015899999.0
2005-08-17 05:40:00,1.55184,1.55213,1.55162,1.55173,1156300003.0
2005-08-17 05:45:00,1.55176,1.55218,1.55172,1.55176,1562000003.0
2005-08-17 05:50:00,1.55201,1.55219,1.55179,1.55191,1511399997.0
2005-08-17 05:55:00,1.55205,1.55215,1.55177,1.55189,1047899998.0
2005-08-17 06:00:00,1.55187,1.55217,1.55161,1.55167,1616700011.0
2005-08-17 06:05:00,1.5517,1.55203,1.55164,1.5518,1734099995.0
2005-08-17 06:10:00,1.55168,1.55184,1.55141,1.55168,1076299999.0
2005-08-17 06:15:00,1.55165,1.55175,1.55153,1.55153,1165999999.0
2005-08-17 06:20:00,1.55158,1.55172,1.55087,1.55106,1443900001.0
2005-08-17 06:25:00,1.55147,1.55157,1.55123,1.55155,1513000008.0
2005-08-17 06:30:00,1.55145,1.55168,1.55135,1.55153,967500008.0
2005-08-17 06:35:00,1.55171,1.55191,1.55123,1.5518,1620800011.0
2005-08-17 06:40:00,1.55159,1.55213,1.55147,1.55183,1079200003.0
2005-08-17 06:45:00,1.55171,1.55192,1.55155,1.55176,998999995.0
2005-08-17 06:50:00,1.5517,1.55211,1.55148,1.55193,1013300000.0
2005-08-17 06:55:00,1.55195,1.55208,1.5516,1.5519,1601000011.0
2005-08-17 07:00:00,1.55171,1.55213,1.55166,1.55194,1566300015.0
2005-08-17 07:05:00,1.55172,1.55209,1.55126,1.55145,1138500003.0
2005-08-17 07:10:00,1.55113,1.55113,1.54903,1.54919,1198700013.0
2005-08-17 07:15:00,1.54927,1.54975,1.54912,1.54913,1109700000.0
2005-08-17 07:20:00,1.54904,1.54926,1.54894,1.54905,1538800001.0
2005-08-17 07:25:00,1.54905,1.5493,1.5489,1.54904,1393699999.0
2005-08-17 07:30:00,1.54901,1.54919,1.54869,1.54882,1380899991.0
2005-08-17 07:35:00,1.54867,1.54896,1.54863,1.54889,1164500000.0
2005-08-17 07:40:00,1.54886,1.54915,1.54867,1.54902,1595000000.0
2005-08-17 07:45:00,1.54888,1.54905,1.54873,1.54884,1173200004.0
2005-08-17 07:50:00,1.54876,1.54902,1.5486,1.5489,1551300001.0
2005-08-17 07:55:00,1.54899,1.54932,1.54876,1.54913,1548700003.0
2005-08-17 08:00:00,1.5491,1.54928,1.54884,1.54926,1724700012.0
2005-08-17 08:05:00,1.5492,1.5492,1.54865,1.54885,1625500006.0
2005-08-17 08:10:00,1.54838,1.54888,1.54838,1.54848,1227800002.0
2005-08-17 08:15:00,1.54858,1.54888,1.54838,1.5486,1409899994.0
2005-08-17 08:20:00,1.54863,1.54875,1.54831,1.54863,1157999997.0
2005-08-17 08:25:00,1.54867,1.5488,1.5483,1.54872,1035000013.0
2005-08-17 08:30:00,1.54868,1.54938,1.54865,1.54932,1233999996.0
2005-08-17 08:35:00,1.54921,1.5493,1.54889,1.54896,932400001.0
2005-08-17 08:40:00,1.5491,1.54922,1.54885,1.54909,1316900002.0
2005-08-17 08:45:00,1.54921,1.54921,1.54864,1.54903,1478100001.0
2005-08-17 08:50:00,1.54898,1.54924,1.54879,1.54893,1361999999.0
2005-08-17 08:55:00,1.54913,1.54919,1.54885,1.54909,632900002.0
2005-08-17 09:00:00,1.54895,1.54966,1.54883,1.54955,1192999999.0
2005-08-17 09:05:00,1.54951,1.54988,1.54941,1.54965,926399999.0
2005-08-17 09:10:00,1.54969,1.55009,1.54968,1.54991,1064000005.0
2005-08-17 09:15:00,1.54992,1.55031,1.54991,1.55026,1258200009.0
2005-08-17 09:20:00,1.55023,1.55048,1.55003,1.55023,1224499993.0
2005-08-17 09:25:00,1.5503,1.55041,1.55008,1.55024,760399999.0
2005-08-17 09:30:00,1.55023,1.55038,1.54992,1.55008,1253200007.0
2005-08-17 09:35:00,1.55003,1.55035,1.54993,1.55013,1117600000.0
2005-08-17 09:40:00,1.5503,1.55031,1.54984,1.55001,1182000000.0
2005-08-17 09:45:00,1.54993,1.55016,1.5498,1.55016,975800005.0
2005-08-17 09:50:00,1.55006,1.55013,1.54982,1.54995,1730100011.0
2005-08-17 09:55:00,1.54997,1.55012,1.54967,1.54988,1004300005.0
2005-08-17 10:00:00,1.54982,1.55002,1.54964,1.5499,1341100003.0
2005-08-17 10:05:00,1.54992,1.5502,1.54974,1.55008,1724200001.0
2005-08-17 10:10:00,1.55007,1.55029,1.54981,1.54997,1243299995.0
2005-08-17 10:15:00,1.55002,1.55013,1.54975,1.54996,1450799991.0
2005-08-17 10:20:00,1.54985,1.55005,1.54971,1.54987,1075699998.0
2005-08-17 10:25:00,1.54984,1.55029,1.54959,1.54989,1418100004.0
2005-08-17 10:30:00,1.5501,1.55026,1.5498,1.54996,1347500009.0
2005-08-17 10:35:00,1.54994,1.55013,1.54981,1.55013,1443100016.0
2005-08-17 10:40:00,1.54997,1.55012,1.54957,1.54991,1755600010.0
2005-08-17 10:45:00,1.54987,1.55004,1.54955,1.54965,1646400002.0
2005-08-17 10:50:00,1.5495,1.54974,1.54932,1.54943,1326100006.0
2005-08-17 10:55:00,1.54937,1.54962,1.54922,1.54945,1369800002.0
2005-08-17 11:00:00,1.54949,1.54963,1.54925,1.5496,1228500001.0
2005-08-17 11:05:00,1.54946,1.54964,1.54925,1.54955,1140700007.0
2005-08-17 11:10:00,1.54952,1.54967,1.54936,1.54952,1145599997.0
2005-08-17 11:15:00,1.54938,1.54962,1.54899,1.54955,1212100005.0
2005-08-17 11:20:00,1.54955,1.54965,1.54932,1.54958,1777600005.0
2005-08-17 11:25:00,1.54945,1.54965,1.54918,1.54939,1341100009.0
2005-08-17 11:30:00,1.5495,1.54952,1.54907,1.54949,1540099996.0
2005-08-17 11:35:00,1.54936,1.54962,1.54929,1.5495,1544900001.0
2005-08-17 11:40:00,1.5493,1.54958,1.54916,1.54926,1563100019.0
2005-08-17 11:45:00,1.54925,1.54942,1.5489,1.54911,964500006.0
2005-08-17 11:50:00,1.54928,1.54933,1.54889,1.54908,1663500009.0
2005-08-17 11:55:00,1.54884,1.54925,1.54884,1.5491,1309000005.0
2005-08-17 12:00:00,1.54922,1.54929,1.54874,1.54897,1234999992.0
2005-08-17 12:05:00,1.54903,1.54908,1.5485,1.54896,1466799994.0
2005-08-17 12:10:00,1.54885,1.54913,1.54864,1.54902,1130700003.0
2005-08-17 12:15:00,1.549,1.54921,1.54884,1.54919,1305600010.0
2005-08-17 12:20:00,1.549,1.5491,1.54861,1.54887,1493699985.0
2005-08-17 12:25:00,1.549,1.54917,1.54875,1.54888,1703400015.0
2005-08-17 12:30:00,1.54891,1.54903,1.5487,1.5488,982000006.0
2005-08-17 12:35:00,1.54888,1.54914,1.54857,1.54857,844800002.0
2005-08-17 12:40:00,1.5489,1.54901,1.54867,1.54901,950399992.0
2005-08-17 12:45:00,1.54896,1.54911,1.54874,1.54903,1254200006.0
2005-08-17 12:50:00,1.54888,1.5491,1.54852,1.54894,1511600003.0
2005-08-17 12:55:00,1.54895,1.54897,1.54869,1.54875,1166899998.0
2005-08-17 13:00:00,1.54856,1.54871,1.54824,1.5483,1331400004.0
2005-08-17 13:05:00,1.54823,1.5487,1.54823,1.54853,1052500002.0
2005-08-17 13:10:00,1.54844,1.54872,1.54831,1.54846,1219900000.0
2005-08-17 13:15:00,1.54854,1.54862,1.54828,1.54853,1382800002.0
2005-08-17 13:20:00,1.54846,1.54856,1.54809,1.54816,1422800003.0
2005-08-17 13:25:00,1.54805,1.54813,1.54766,1.54806,1160599994.0
2005-08-17 13:30:00,1.54798,1.54815,1.54785,1.54792,1317199999.0
2005-08-17 13:35:00,1.54793,1.54813,1.54754,1.548,1351400008.0
2005-08-17 13:40:00,1.54812,1.54835,1.54789,1.54823,1412500007.0
2005-08-17 13:45:00,1.54817,1.54827,1.54787,1.54823,1437099997.0
2005-08-17 13:50:00,1.54802,1.54835,1.54796,1.54835,1203900004.0
2005-08-17 13:55:00,1.54832,1.54832,1.54785,1.54807,1278600006.0
2005-08-17 14:00:00,1.54815,1.54835,1.54768,1.5483,1524100002.0
2005-08-17 14:05:00,1.54829,1.54843,1.54801,1.54814,1365099999.0
2005-08-17 14:10:00,1.5482,1.54846,1.54816,1.54834,1307200003.0
2005-08-17 14:15:00,1.5482,1.54853,1.54812,1.54842,1402000002.0
2005-08-17 14:20:00,1.5485,1.54852,1.54806,1.54828,1606900003.0
2005-08-17 14:25:00,1.54835,1.54842,1.54805,1.54842,1214400005.0
2005-08-17 14:30:00,1.54831,1.54845,1.548,1.54828,1150800001.0
2005-08-17 14:35:00,1.54823,1.54846,1.54801,1.54832,1316400007.0
2005-08-17 14:40:00,1.54821,1.54838,1.54787,1.54787,1678599992.0
2005-08-17 14:45:00,1.54805,1.54824,1.54773,1.54783,1279799997.0
2005-08-17 14:50:00,1.54797,1.54802,1.54771,1.54792,1502699998.0
2005-08-17 14:55:00,1.54774,1.54812,1.54774,1.54803,1352800005.0
2005-08-17 15:00:00,1.54805,1.54805,1.54774,1.54798,1275100001.0
2005-08-17 15:05:00,1.54801,1.54816,1.5473,1.54749,1731000012.0
2005-08-17 15:10:00,1.54768,1.5477,1.54735,1.54745,1537900005.0
2005-08-17 15:15:00,1.54752,1.5476,1.54702,1.54708,1456999996.0
2005-08-17 15:20:00,1.5471,1.54743,1.54691,1.54715,1195200000.0
2005-08-17 15:25:00,1.54727,1.54763,1.54713,1.5474,1208800005.0
2005-08-17 15:30:00,1.54739,1.54771,1.54737,1.54738,1670199997.0
2005-08-17 15:35:00,1.5476,1.5479,1.54748,1.54762,1123900000.0
2005-08-17 15:40:00,1.5477,1.54786,1.54755,1.54773,1229500006.0
2005-08-17 15:45:00,1.54766,1.54792,1.5475,1.54788,1393500000.0
2005-08-17 15:50:00,1.54782,1.54819,1.54767,1.54811,1484300014.0
2005-08-17 15:55:00,1.54803,1.54821,1.54793,1.54803,1445200008.0
2005-08-17 16:00:00,1.54816,1.54819,1.54785,1.54813,1523599998.0
2005-08-17 16:05:00,1.54812,1.54838,1.5479,1.5482,1277700009.0
2005-08-17 16:10:00,1.54839,1.54853,1.54805,1.54838,1123800004.0
2005-08-17 16:15:00,1.54823,1.54881,1.54802,1.54855,1504799998.0
2005-08-17 16:20:00,1.54862,1.5487,1.54815,1.54851,1420200005.0
2005-08-17 16:25:00,1.54857,1.54867,1.54828,1.54862,1218000000.0
2005-08-17 16:30:00,1.54844,1.5487,1.54822,1.54838,591799998.0
2005-08-17 16:35:00,1.54834,1.5485,1.54824,1.54838,1136600005.0
2005-08-17 16:40:00,1.54823,1.54855,1.54806,1.54855,1114399999.0
2005-08-17 16:45:00,1.5484,1.54861,1.54802,1.54842,1216100007.0
2005-08-17 16:50:00,1.5485,1.54875,1.54831,1.5486,1380000004.0
2005-08-17 16:55:00,1.54863,1.54863,1.54804,1.54818,1443300004.0
2005-08-17 17:00:00,1.54822,1.54842,1.54801,1.54801,1183999997.0
2005-08-17 17:05:00,1.54822,1.54846,1.54808,1.54833,1426999992.0
2005-08-17 17:10:00,1.5483,1.5486,1.54813,1.54855,1368200009.0
2005-08-17 17:15:00,1.54837,1.5486,1.54814,1.5486,1540700011.0
2005-08-17 17:20:00,1.54846,1.54891,1.54836,1.54854,1309499997.0
2005-08-17 17:25:00,1.54861,1.54883,1.54849,1.54858,1242900002.0
2005-08-17 17:30:00,1.54837,1.54849,1.5481,1.5484,1125800004.0
2005-08-17 17:35:00,1.54842,1.54842,1.54804,1.54808,1022700007.0
2005-08-17 17:40:00,1.54793,1.54825,1.54789,1.54825,1126500005.0
2005-08-17 17:45:00,1.54818,1.5483,1.54794,1.54811,1530800003.0
2005-08-17 17:50:00,1.54818,1.54827,1.54792,1.54824,1179600011.0
2005-08-17 17:55:00,1.54833,1.54833,1.54794,1.5481,990700006.0
2005-08-17 18:00:00,1.54819,1.5486,1.54811,1.5484,8445499938.0
2005-08-17 18:05:00,1.5484,1.5484,1.54791,1.54808,9268299982.0
2005-08-17 18:10:00,1.5486,1.5486,1.54817,1.5484,6964300024.0
2005-08-17 18:15:00,1.5484,1.54871,1.54824,1.54851,5855300025.0
2005-08-17 18:20:00,1.54809,1.54867,1.54801,1.5486,5423600020.0
2005-08-17 18:25:00,1.5486,1.54908,1.5484,1.54908,4777500012.0
2005-08-17 18:30:00,1.54904,1.5494,1.54875,1.5493,6784899999.0
2005-08-17 18:35:00,1.5494,1.5494,1.54896,1.54925,8238400044.0
2005-08-17 18:40:00,1.5494,1.5494,1.54871,1.54895,4957900014.0
2005-08-17 18:45:00,1.54897,1.54923,1.54874,1.54923,2695900007.0
2005-08-17 18:50:00,1.54921,1.54929,1.54895,1.54912,5611799995.0
2005-08-17 18:55:00,1.54927,1.54935,1.54901,1.54911,6016400005.0
2005-08-17 19:00:00,1.54918,1.54928,1.54896,1.5491,2396200006.0
2005-08-17 19:05:00,1.54913,1.54931,1.5485,1.54884,6676900010.0
2005-08-17 19:10:00,1.54888,1.54914,1.54833,1.54878,3820600027.0
2005-08-17 19:15:00,1.5488,1.54903,1.5487,1.54885,4412800008.0
2005-08-17 19:20:00,1.54894,1.54894,1.54838,1.54858,3497099998.0
2005-08-17 19:25:00,1.5486,1.54872,1.54804,1.54821,4478800014.0
2005-08-17 19:30:00,1.5486,1.5486,1.54804,1.5485,6503400009.0
2005-08-17 19:35:00,1.54836,1.54863,1.5482,1.54844,3751300002.0
2005-08-17 19:40:00,1.5485,1.54868,1.54808,1.5486,2557200008.0
2005-08-17 19:45:00,1.54858,1.54865,1.5483,1.54852,3509700015.0
2005-08-17 19:50:00,1.54847,1.54859,1.5483,1.54847,1579999993.0
2005-08-17 19:55:00,1.54854,1.54862,1.54786,1.54805,6014800026.0
2005-08-17 20:00:00,1.54855,1.54869,1.54811,1.54831,2523199998.0
2005-08-17 20:05:00,1.54843,1.54855,1.54809,1.54828,2696099998.0
2005-08-17 20:10:00,1.54833,1.54858,1.54772,1.54774,4076000008.0
2005-08-17 20:15:00,1.54839,1.54876,1.54799,1.5486,4937299990.0
2005-08-17 20:20:00,1.54844,1.54862,1.548,1.5484,2751999997.0
2005-08-17 20:25:00,1.54831,1.54871,1.54808,1.54825,3482599995.0
2005-08-17 20:30:00,1.54823,1.54866,1.54805,1.54835,1058700002.0
2005-08-17 20:35:00,1.54866,1.54874,1.54807,1.54834,4988500009.0
2005-08-17 20:40:00,1.5486,1.54885,1.54813,1.5485,4614600003.0
2005-08-17 20:45:00,1.5485,1.54889,1.54843,1.54873,3913900009.0
2005-08-17 20:50:00,1.54875,1.54908,1.54829,1.54883,6227300021.0
2005-08-17 20:55:00,1.54889,1.5496,1.54885,1.5494,5568099995.0
2005-08-17 21:00:00,1.5493,1.5494,1.54844,1.54857,5132399999.0
2005-08-17 21:05:00,1.5485,1.5488,1.5482,1.54855,2502100008.0
2005-08-17 21:10:00,1.54865,1.54893,1.54842,1.54886,3850199999.0
2005-08-17 21:15:00,1.54895,1.54899,1.54849,1.5487,4138800004.0
2005-08-17 21:20:00,1.5488,1.54883,1.54842,1.5487,6532900037.0
2005-08-17 21:25:00,1.5487,1.54897,1.54842,1.54875,3431900007.0
2005-08-17 21:30:00,1.54872,1.54913,1.54863,1.549,4786799998.0
2005-08-17 21:35:00,1.54902,1.54923,1.54894,1.54912,2101400009.0
2005-08-17 21:40:00,1.54919,1.54938,1.54889,1.54901,4429899994.0
2005-08-17 21:45:00,1.54908,1.54934,1.54896,1.54917,4760199980.0
2005-08-17 21:50:00,1.54906,1.54918,1.54859,1.54892,3075900009.0
2005-08-17 21:55:00,1.54885,1.54912,1.54864,1.54908,3251000012.0
2005-08-17 22:00:00,1.54898,1.54916,1.54867,1.54899,3228699997.0
2005-08-17 22:05:00,1.54908,1.54915,1.54853,1.5487,2035699996.0
2005-08-17 22:10:00,1.54905,1.54911,1.54864,1.54893,2038699996.0
2005-08-17 22:15:00,1.54874,1.54896,1.54834,1.54848,1778800004.0
2005-08-17 22:20:00,1.5484,1.5486,1.54808,1.54833,2014700003.0
2005-08-17 22:25:00,1.54843,1.5486,1.54792,1.54843,3454799997.0
2005-08-17 22:30:00,1.54812,1.54868,1.54788,1.5484,1828200011.0
2005-08-17 22:35:00,1.54845,1.54845,1.54787,1.54835,2381600004.0
2005-08-17 22:40:00,1.54818,1.54899,1.54796,1.54827,3685099992.0
2005-08-17 22:45:00,1.54823,1.54892,1.54811,1.54835,1875500007.0
2005-08-17 22:50:00,1.5484,1.54858,1.54791,1.54831,2114799995.0
2005-08-17 22:55:00,1.54838,1.54863,1.5477,1.54834,1283400002.0
2005-08-17 23:00:00,1.54808,1.54891,1.54794,1.54835,1756999996.0
2005-08-17 23:05:00,1.54839,1.54855,1.54803,1.54842,1431800008.0
2005-08-17 23:10:00,1.54792,1.5486,1.54782,1.54831,1522299998.0
2005-08-17 23:15:00,1.54847,1.54862,1.54787,1.54803,1394200006.0
2005-08-17 23:20:00,1.54746,1.54811,1.54746,1.54789,1087299994.0
2005-08-17 23:25:00,1.54815,1.54917,1.54793,1.54844,1368499992.0
2005-08-17 23:30:00,1.54859,1.54895,1.548,1.54856,1637000002.0
2005-08-17 23:35:00,1.54861,1.54926,1.54823,1.54854,1492899996.0
2005-08-17 23:40:00,1.5484,1.54879,1.54798,1.54842,1682800001.0
2005-08-17 23:45:00,1.54798,1.54873,1.54798,1.54832,1088399995.0
2005-08-17 23:50:00,1.54826,1.54852,1.54793,1.5481,1407900002.0
2005-08-17 23:55:00,1.54822,1.54855,1.54808,1.54855,980900001.0
2005-08-18 00:00:00,1.54868,1.54883,1.54809,1.54812,693700006.0
2005-08-18 00:05:00,1.54838,1.54843,1.548,1.54817,1330000004.0
2005-08-18 00:10:00,1.5484,1.5487,1.54825,1.54861,1603700004.0
2005-08-18 00:15:00,1.54867,1.54871,1.5484,1.5486,997700011.0
2005-08-18 00:20:00,1.54846,1.54857,1.54801,1.54812,1370399997.0
2005-08-18 00:25:00,1.5485,1.54867,1.54814,1.54828,1555500011.0
2005-08-18 00:30:00,1.54852,1.54855,1.54811,1.54842,1012599996.0
2005-08-18 00:35:00,1.54825,1.54862,1.5482,1.54841,1040699996.0
2005-08-18 00:40:00,1.54857,1.54863,1.54825,1.54836,1213900004.0
2005-08-18 00:45:00,1.54842,1.54864,1.54828,1.54845,1608200004.0
2005-08-18 00:50:00,1.54847,1.54865,1.54829,1.54847,1354500009.0
2005-08-18 00:55:00,1.54845,1.54876,1.54831,1.54862,1466500013.0
2005-08-18 01:00:00,1.54859,1.5487,1.54811,1.54819,1234499998.0
2005-08-18 01:05:00,1.54832,1.54865,1.54817,1.54859,1005100004.0
2005-08-18 01:10:00,1.54855,1.54889,1.54816,1.54879,1220900004.0
2005-08-18 01:15:00,1.54871,1.54871,1.54797,1.54828,1116100007.0
2005-08-18 01:20:00,1.54813,1.54853,1.54804,1.54836,1087200006.0
2005-08-18 01:25:00,1.54838,1.54871,1.54814,1.54821,1519799993.0
2005-08-18 01:30:00,1.5482,1.54847,1.54788,1.5481,1344800001.0
2005-08-18 01:35:00,1.54828,1.54843,1.54792,1.54792,1220800003.0
2005-08-18 01:40:00,1.54789,1.54845,1.54779,1.54829,1534300001.0
2005-08-18 01:45:00,1.54798,1.54844,1.54778,1.54822,1544400009.0
2005-08-18 01:50:00,1.54797,1.54843,1.54784,1.54828,1551200012.0
2005-08-18 01:55:00,1.54831,1.5484,1.5477,1.5478,1346699997.0
2005-08-18 02:00:00,1.54826,1.54837,1.54784,1.54825,1225400003.0
2005-08-18 02:05:00,1.5482,1.54826,1.5479,1.5481,1557200009.0
2005-08-18 02:10:00,1.5481,1.5482,1.5478,1.548,1059499994.0
2005-08-18 02:15:00,1.54822,1.5483,1.54804,1.54826,715400006.0
2005-08-18 02:20:00,1.548,1.5486,1.54778,1.54837,1356500003.0
2005-08-18 02:25:00,1.54833,1.54845,1.54815,1.54845,988800006.0
2005-08-18 02:30:00,1.54811,1.54874,1.54802,1.54834,1486400004.0
2005-08-18 02:35:00,1.54829,1.5485,1.54808,1.54831,1180800000.0
2005-08-18 02:40:00,1.54879,1.54879,1.54814,1.54838,1401599993.0
2005-08-18 02:45:00,1.54837,1.54866,1.54812,1.54851,1105100001.0
2005-08-18 02:50:00,1.54856,1.54865,1.54827,1.54831,1321000003.0
2005-08-18 02:55:00,1.54827,1.54852,1.54817,1.54833,909499999.0
2005-08-18 03:00:00,1.54836,1.54861,1.54787,1.54805,1116399997.0
2005-08-18 03:05:00,1.54806,1.54811,1.54771,1.5478,942700000.0
2005-08-18 03:10:00,1.54788,1.54839,1.54777,1.5481,1138100004.0
2005-08-18 03:15:00,1.54814,1.54835,1.54781,1.54816,1073999998.0
2005-08-18 03:20:00,1.54828,1.54835,1.54793,1.54811,683099999.0
2005-08-18 03:25:00,1.54816,1.54835,1.548,1.54812,1206200010.0
2005-08-18 03:30:00,1.54796,1.5484,1.54793,1.54828,968700006.0
2005-08-18 03:35:00,1.54857,1.54857,1.54777,1.54821,1116000006.0
2005-08-18 03:40:00,1.54834,1.5485,1.54785,1.54805,1433000004.0
2005-08-18 03:45:00,1.54809,1.54851,1.54795,1.54836,1206900005.0
2005-08-18 03:50:00,1.54833,1.54845,1.54793,1.54817,1373700006.0
2005-08-18 03:55:00,1.54806,1.54842,1.5478,1.54832,1396600006.0
2005-08-18 04:00:00,1.54835,1.54848,1.54816,1.54842,1088400001.0
2005-08-18 04:05:00,1.5483,1.54841,1.54762,1.54832,1391500005.0
2005-08-18 04:10:00,1.5482,1.54853,1.54811,1.5485,1633299994.0
2005-08-18 04:15:00,1.54844,1.54863,1.54793,1.5481,1241300001.0
2005-08-18 04:20:00,1.54844,1.54866,1.54816,1.54832,1343000006.0
2005-08-18 04:25:00,1.54845,1.54845,1.54812,1.54812,860500000.0
2005-08-18 04:30:00,1.54822,1.54866,1.548,1.54839,1232299995.0
2005-08-18 04:35:00,1.5485,1.5489,1.54813,1.54877,1419700000.0
2005-08-18 04:40:00,1.54881,1.54888,1.54848,1.54868,992900003.0
2005-08-18 04:45:00,1.54867,1.54882,1.54826,1.54849,1225700001.0
2005-08-18 04:50:00,1.54865,1.54865,1.54813,1.54838,1326800007.0
2005-08-18 04:55:00,1.54849,1.54865,1.54816,1.5485,972500000.0
2005-08-18 05:00:00,1.54857,1.54872,1.54801,1.54857,1500800002.0
2005-08-18 05:05:00,1.54854,1.54877,1.54835,1.54855,1042900001.0
2005-08-18 05:10:00,1.54853,1.54884,1.54809,1.54867,1337800004.0
2005-08-18 05:15:00,1.54866,1.54892,1.54814,1.54847,1123900006.0
2005-08-18 05:20:00,1.54842,1.54874,1.54796,1.54855,1044100006.0
2005-08-18 05:25:00,1.54847,1.5487,1.54823,1.5485,1390299994.0
2005-08-18 05:30:00,1.5485,1.54851,1.54767,1.54819,1028800010.0
2005-08-18 05:35:00,1.54826,1.5486,1.54799,1.54825,1230100004.0
2005-08-18 05:40:00,1.54851,1.54886,1.54799,1.54803,1462999999.0
2005-08-18 05:45:00,1.54841,1.54864,1.54801,1.5481,1531900011.0
2005-08-18 05:50:00,1.54844,1.54874,1.54828,1.5483,1533300002.0
2005-08-18 05:55:00,1.54831,1.54862,1.54816,1.54819,1501600004.0
2005-08-18 06:00:00,1.54841,1.5487,1.54831,1.54859,1602200006.0
2005-08-18 06:05:00,1.54849,1.54872,1.54812,1.54848,1385100002.0
2005-08-18 06:10:00,1.54847,1.54896,1.54834,1.54877,1383399997.0
2005-08-18 06:15:00,1.54872,1.54897,1.54859,1.54877,1207200010.0
2005-08-18 06:20:00,1.54882,1.54926,1.54861,1.54898,1101600008.0
2005-08-18 06:25:00,1.54888,1.54892,1.54838,1.5489,1295700004.0
2005-08-18 06:30:00,1.54869,1.54879,1.54849,1.54867,795100005.0
2005-08-18 06:35:00,1.54829,1.54881,1.54828,1.54866,1196100004.0
2005-08-18 06:40:00,1.54876,1.54887,1.54826,1.54847,1680700007.0
2005-08-18 06:45:00,1.5487,1.54874,1.54825,1.54844,1322800004.0
2005-08-18 06:50:00,1.5485,1.54877,1.54804,1.5484,1388100000.0
2005-08-18 06:55:00,1.54873,1.54879,1.54831,1.5485,1215000003.0
2005-08-18 07:00:00,1.54855,1.54874,1.54822,1.54863,1319899997.0
2005-08-18 07:05:00,1.54867,1.54885,1.54851,1.54864,1187299991.0
2005-08-18 07:10:00,1.54862,1.54875,1.54805,1.54837,1154699995.0
2005-08-18 07:15:00,1.54823,1.54876,1.54819,1.54856,1231999997.0
2005-08-18 07:20:00,1.54865,1.54882,1.54846,1.54865,1543600010.0
2005-08-18 07:25:00,1.54865,1.54875,1.54838,1.54865,1439500010.0
2005-08-18 07:30:00,1.5486,1.54881,1.54848,1.54855,925299994.0
2005-08-18 07:35:00,1.54856,1.54873,1.5484,1.54847,722499996.0
2005-08-18 07:40:00,1.54856,1.54872,1.54817,1.54838,1253500011.0
2005-08-18 07:45:00,1.54836,1.54885,1.5481,1.54832,1441700007.0
2005-08-18 07:50:00,1.54824,1.54881,1.5482,1.54858,1229500008.0
2005-08-18 07:55:00,1.54865,1.5489,1.5485,1.5486,1550499996.0
2005-08-18 08:00:00,1.54861,1.54879,1.54831,1.54848,1504000008.0
2005-08-18 08:05:00,1.54863,1.54881,1.54841,1.54857,1392300010.0
2005-08-18 08:10:00,1.54838,1.54879,1.54825,1.54842,1290499998.0
2005-08-18 08:15:00,1.54845,1.54865,1.54824,1.54858,512500001.0
2005-08-18 08:20:00,1.54858,1.54866,1.54832,1.54853,1288999995.0
2005-08-18 08:25:00,1.54844,1.54874,1.5484,1.5486,1347699999.0
2005-08-18 08:30:00,1.54857,1.54877,1.54825,1.54867,1188400004.0
2005-08-18 08:35:00,1.54873,1.54875,1.54854,1.54869,795299999.0
2005-08-18 08:40:00,1.54854,1.54868,1.54834,1.54853,1236799996.0
2005-08-18 08:45:00,1.54853,1.54853,1.54786,1.54807,1347899999.0
2005-08-18 08:50:00,1.54817,1.54836,1.54797,1.54799,962900000.0
2005-08-18 08:55:00,1.54815,1.54821,1.54793,1.54811,702700003.0
2005-08-18 09:00:00,1.54806,1.54843,1.54791,1.5481,1250600004.0
2005-08-18 09:05:00,1.54802,1.54813,1.54775,1.54793,846399996.0
2005-08-18 09:10:00,1.54806,1.54806,1.5477,1.54787,1243900004.0
2005-08-18 09:15:00,1.54771,1.54771,1.54615,1.54636,1163500004.0
2005-08-18 09:20:00,1.54627,1.54662,1.54614,1.54632,1195400001.0
2005-08-18 09:25:00,1.5463,1.54651,1.54596,1.54611,1659800016.0
2005-08-18 09:30:00,1.54606,1.54625,1.54592,1.54615,871600008.0
2005-08-18 09:35:00,1.54618,1.54633,1.54598,1.54622,1168700004.0
2005-08-18 09:40:00,1.54613,1.54621,1.54571,1.54571,1364999996.0
2005-08-18 09:45:00,1.54579,1.54599,1.54567,1.54582,1816600009.0
2005-08-18 09:50:00,1.5459,1.54601,1.54555,1.54562,1327300001.0
2005-08-18 09:55:00,1.54572,1.54587,1.54537,1.54547,934700005.0
2005-08-18 10:00:00,1.54535,1.54563,1.54521,1.54545,1339900004.0
2005-08-18 10:05:00,1.54543,1.54571,1.54534,1.5456,1763599994.0
2005-08-18 10:10:00,1.54549,1.5458,1.54541,1.54572,1370099999.0
2005-08-18 10:15:00,1.54576,1.54601,1.54559,1.54601,1279799994.0
2005-08-18 10:20:00,1.54591,1.54632,1.54591,1.54613,1268099998.0
2005-08-18 10:25:00,1.54608,1.54627,1.54583,1.546,1527900002.0
2005-08-18 10:30:00,1.54598,1.54627,1.54578,1.54607,1626099994.0
2005-08-18 10:35:00,1.54606,1.54617,1.5458,1.54608,1336300000.0
2005-08-18 10:40:00,1.54595,1.54623,1.54563,1.54619,1572900004.0
2005-08-18 10:45:00,1.54614,1.5462,1.54586,1.54604,1362500002.0
2005-08-18 10:50:00,1.54593,1.54623,1.54577,1.54609,1396799997.0
2005-08-18 10:55:00,1.54589,1.54613,1.54578,1.54595,1425100001.0
2005-08-18 11:00:00,1.54597,1.54612,1.5457,1.5459,1392200007.0
2005-08-18 11:05:00,1.54588,1.54627,1.54583,1.54598,1221799988.0
2005-08-18 11:10:00,1.546,1.54617,1.54561,1.54605,1339500002.0
2005-08-18 11:15:00,1.546,1.54626,1.54581,1.54618,1470800006.0
2005-08-18 11:20:00,1.54624,1.54644,1.5457,1.54582,1279099998.0
2005-08-18 11:25:00,1.54572,1.54587,1.54548,1.54559,1516299994.0
2005-08-18 11:30:00,1.54551,1.5458,1.54546,1.54565,1957100003.0
2005-08-18 11:35:00,1.54562,1.54581,1.54534,1.54548,1282500004.0
2005-08-18 11:40:00,1.54545,1.54555,1.54512,1.54548,1321000004.0
2005-08-18 11:45:00,1.54536,1.5456,1.54521,1.54553,1525700006.0
2005-08-18 11:50:00,1.54543,1.54563,1.54527,1.54527,1615699997.0
2005-08-18 11:55:00,1.54526,1.54555,1.54525,1.54542,1392099997.0
2005-08-18 12:00:00,1.54541,1.54579,1.5453,1.54576,1479500000.0
2005-08-18 12:05:00,1.54576,1.54613,1.54549,1.54596,1700899993.0
2005-08-18 12:10:00,1.54613,1.54622,1.54591,1.54595,1276399990.0
2005-08-18 12:15:00,1.54607,1.5462,1.5459,1.54615,1088699997.0
2005-08-18 12:20:00,1.54614,1.54614,1.54542,1.54595,1227500000.0
2005-08-18 12:25:00,1.54605,1.54611,1.54577,1.5458,1600999996.0
2005-08-18 12:30:00,1.54581,1.5462,1.54573,1.54596,1634499998.0
2005-08-18 12:35:00,1.54608,1.54623,1.54588,1.54606,1249900003.0
2005-08-18 12:40:00,1.5461,1.54633,1.54588,1.54627,1246700000.0
2005-08-18 12:45:00,1.54628,1.54631,1.546,1.54616,1147700004.0
2005-08-18 12:50:00,1.54612,1.54628,1.54582,1.54621,1557999998.0
2005-08-18 12:55:00,1.54611,1.54628,1.5457,1.54588,1349699996.0
2005-08-18 13:00:00,1.54585,1.54605,1.54562,1.54578,1379299990.0
2005-08-18 13:05:00,1.54586,1.54609,1.54578,1.54603,1359299996.0
2005-08-18 13:10:00,1.54595,1.54608,1.54582,1.54599,1289200008.0
2005-08-18 13:15:00,1.54592,1.54618,1.54533,1.5458,1243500006.0
2005-08-18 13:20:00,1.54608,1.54613,1.54547,1.54603,1834500001.0
2005-08-18 13:25:00,1.54594,1.54605,1.54564,1.54603,1712600004.0
2005-08-18 13:30:00,1.54591,1.54614,1.54584,1.54592,1310300001.0
2005-08-18 13:35:00,1.54601,1.54623,1.54585,1.54606,1529400005.0
2005-08-18 13:40:00,1.54614,1.54621,1.54578,1.54608,967700000.0
2005-08-18 13:45:00,1.54614,1.54633,1.54583,1.54613,1292500007.0
2005-08-18 13:50:00,1.54605,1.54642,1.54595,1.54642,1299099999.0
2005-08-18 13:55:00,1.54636,1.54663,1.54616,1.54655,1615000010.0
2005-08-18 14:00:00,1.54671,1.54671,1.54563,1.54612,1383000001.0
2005-08-18 14:05:00,1.54612,1.5462,1.5459,1.54607,1155600001.0
2005-08-18 14:10:00,1.54603,1.54628,1.54594,1.54607,1483500016.0
2005-08-18 14:15:00,1.54608,1.54625,1.54559,1.54621,1693899999.0
2005-08-18 14:20:00,1.54624,1.54636,1.54596,1.5462,1903500015.0
2005-08-18 14:25:00,1.54633,1.5464,1.54599,1.54625,1985599999.0
2005-08-18 14:30:00,1.54632,1.54632,1.54595,1.54599,1784199994.0
2005-08-18 14:35:00,1.54619,1.54623,1.54585,1.54595,1381799998.0
2005-08-18 14:40:00,1.54609,1.54642,1.54594,1.54612,1684599998.0
2005-08-18 14:45:00,1.54615,1.54655,1.5459,1.54648,1025000001.0
2005-08-18 14:50:00,1.54653,1.54663,1.54623,1.54636,1553800004.0
2005-08-18 14:55:00,1.54628,1.54672,1.54624,1.54654,1651900008.0
2005-08-18 15:00:00,1.54668,1.54701,1.54647,1.54682,1596599999.0
2005-08-18 15:05:00,1.54671,1.547,1.54656,1.547,968200001.0
2005-08-18 15:10:00,1.54678,1.54749,1.54673,1.54733,1215199999.0
2005-08-18 15:15:00,1.54749,1.5479,1.54728,1.54763,1349799997.0
2005-08-18 15:20:00,1.5477,1.54776,1.54735,1.5475,1177600000.0
2005-08-18 15:25:00,1.54768,1.54768,1.54739,1.5474,1234799999.0
2005-08-18 15:30:00,1.54755,1.54783,1.54733,1.54754,703599998.0
2005-08-18 15:35:00,1.54771,1.54781,1.54744,1.5476,1179500012.0
2005-08-18 15:40:00,1.54749,1.54782,1.54746,1.54771,1339900007.0
2005-08-18 15:45:00,1.54763,1.54785,1.54746,1.54777,1557700010.0
2005-08-18 15:50:00,1.54773,1.54792,1.5476,1.54785,1335400005.0
2005-08-18 15:55:00,1.54767,1.54803,1.5475,1.54791,1205699992.0
2005-08-18 16:00:00,1.54796,1.54846,1.54784,1.54846,1614499997.0
2005-08-18 16:05:00,1.54835,1.54843,1.54801,1.54827,1170900010.0
2005-08-18 16:10:00,1.54849,1.54859,1.54816,1.54845,1960799994.0
2005-08-18 16:15:00,1.54812,1.54874,1.54812,1.54839,1504099999.0
2005-08-18 16:20:00,1.54844,1.54872,1.54842,1.5485,886000005.0
2005-08-18 16:25:00,1.54872,1.54886,1.5482,1.54836,1117199996.0
2005-08-18 16:30:00,1.548,1.54859,1.548,1.54851,1151500006.0
2005-08-18 16:35:00,1.54833,1.54904,1.5483,1.54872,1606900008.0
2005-08-18 16:40:00,1.54887,1.54908,1.54833,1.54869,1458100007.0
2005-08-18 16:45:00,1.54882,1.54889,1.54861,1.54872,1171100001.0
2005-08-18 16:50:00,1.54842,1.54879,1.54804,1.54857,1700000006.0
2005-08-18 16:55:00,1.5484,1.54866,1.54799,1.54851,1796399999.0
2005-08-18 17:00:00,1.54847,1.54873,1.54793,1.54812,1577200008.0
2005-08-18 17:05:00,1.54842,1.54854,1.54797,1.5481,1457099999.0
2005-08-18 17:10:00,1.54784,1.54807,1.54738,1.54765,1586699993.0
2005-08-18 17:15:00,1.5476,1.54774,1.54736,1.54762,1588100006.0
2005-08-18 17:20:00,1.54758,1.54779,1.5474,1.5474,1381999995.0
2005-08-18 17:25:00,1.54748,1.5476,1.54711,1.5475,1033999995.0
2005-08-18 17:30:00,1.54742,1.54764,1.54717,1.5474,1696300005.0
2005-08-18 17:35:00,1.54753,1.54775,1.5472,1.54761,1079799996.0
2005-08-18 17:40:00,1.54744,1.54771,1.54654,1.54672,1201099994.0
2005-08-18 17:45:00,1.5466,1.54711,1.5466,1.54693,1885899987.0
2005-08-18 17:50:00,1.54689,1.5471,1.54677,1.54698,1100099994.0
2005-08-18 17:55:00,1.54705,1.54706,1.54668,1.54676,661599998.0
2005-08-18 18:00:00,1.54672,1.5472,1.54672,1.5471,4974099989.0
2005-08-18 18:05:00,1.5472,1.5473,1.54672,1.5469,7864999985.0
2005-08-18 18:10:00,1.5473,1.5473,1.54659,1.54675,6100100017.0
2005-08-18 18:15:00,1.54675,1.5469,1.54657,1.5468,6019700018.0
2005-08-18 18:20:00,1.54684,1.5471,1.54674,1.5469,5192900006.0
2005-08-18 18:25:00,1.5469,1.54693,1.54664,1.5468,6643200036.0
2005-08-18 18:30:00,1.54665,1.5469,1.54652,1.5467,5457499996.0
2005-08-18 18:35:00,1.54678,1.54701,1.54668,1.54695,8709700015.0
2005-08-18 18:40:00,1.5469,1.54702,1.54663,1.54671,4936500001.0
2005-08-18 18:45:00,1.54685,1.54695,1.5466,1.54678,2668500003.0
2005-08-18 18:50:00,1.54668,1.5472,1.54636,1.54704,5263699992.0
2005-08-18 18:55:00,1.54706,1.54732,1.54681,1.54703,6354900021.0
2005-08-18 19:00:00,1.54686,1.54704,1.54673,1.54678,2164600010.0
2005-08-18 19:05:00,1.54694,1.54709,1.5467,1.54688,6581500012.0
2005-08-18 19:10:00,1.54687,1.54709,1.54637,1.54663,4106999994.0
2005-08-18 19:15:00,1.54695,1.54707,1.54677,1.54703,4189099990.0
2005-08-18 19:20:00,1.54698,1.54713,1.54645,1.54683,3645300002.0
2005-08-18 19:25:00,1.54695,1.54696,1.54638,1.54682,4669400009.0
2005-08-18 19:30:00,1.5469,1.54701,1.5462,1.54651,5555500010.0
2005-08-18 19:35:00,1.5469,1.547,1.54656,1.54656,3925300011.0
2005-08-18 19:40:00,1.5467,1.54706,1.54663,1.5469,2800900007.0
2005-08-18 19:45:00,1.54688,1.54707,1.54626,1.54685,3446000011.0
2005-08-18 19:50:00,1.54675,1.54699,1.54655,1.54681,1872899998.0
2005-08-18 19:55:00,1.54684,1.54696,1.54652,1.54678,5686200006.0
2005-08-18 20:00:00,1.54705,1.5471,1.54653,1.54705,2531100009.0
2005-08-18 20:05:00,1.54693,1.54721,1.54685,1.54702,2774600007.0
2005-08-18 20:10:00,1.54697,1.54747,1.54677,1.54747,3736700015.0
2005-08-18 20:15:00,1.5475,1.54762,1.5469,1.54695,3888599999.0
2005-08-18 20:20:00,1.5473,1.5474,1.54679,1.54688,3875700025.0
2005-08-18 20:25:00,1.54698,1.5472,1.54664,1.54684,5405200013.0
2005-08-18 20:30:00,1.5472,1.5475,1.54676,1.54702,1994000011.0
2005-08-18 20:35:00,1.54689,1.54744,1.54663,1.54692,5081800006.0
2005-08-18 20:40:00,1.54702,1.54706,1.5466,1.54667,4389399990.0
2005-08-18 20:45:00,1.54687,1.54707,1.54662,1.54696,4472500025.0
2005-08-18 20:50:00,1.54689,1.5471,1.54673,1.54706,6141400004.0
2005-08-18 20:55:00,1.54707,1.5475,1.54702,1.5473,6919799977.0
2005-08-18 21:00:00,1.5475,1.5475,1.54684,1.54697,4758199988.0
2005-08-18 21:05:00,1.54707,1.54734,1.54686,1.5472,2543600002.0
2005-08-18 21:10:00,1.54725,1.54752,1.54683,1.54711,3790100007.0
2005-08-18 21:15:00,1.54728,1.54735,1.54693,1.54698,4090799993.0
2005-08-18 21:20:00,1.5476,1.5476,1.54709,1.5473,5804500000.0
2005-08-18 21:25:00,1.5473,1.54735,1.5468,1.54712,3606399996.0
2005-08-18 21:30:00,1.54719,1.5475,1.54701,1.54717,3084899995.0
2005-08-18 21:35:00,1.54705,1.54753,1.54696,1.54753,2042400008.0
2005-08-18 21:40:00,1.54726,1.54766,1.54722,1.54746,4111400028.0
2005-08-18 21:45:00,1.54747,1.54766,1.54726,1.54746,5258000023.0
2005-08-18 21:50:00,1.5476,1.54765,1.54727,1.5476,3050100012.0
2005-08-18 21:55:00,1.5476,1.54766,1.54711,1.54741,3053400025.0
2005-08-18 22:00:00,1.54744,1.54786,1.5471,1.54769,3293500004.0
2005-08-18 22:05:00,1.54753,1.54783,1.54742,1.5476,1595499999.0
2005-08-18 22:10:00,1.5478,1.54794,1.54719,1.54742,1734599997.0
2005-08-18 22:15:00,1.54742,1.54768,1.5472,1.54748,1640600005.0
2005-08-18 22:20:00,1.54695,1.54761,1.54695,1.54743,2037000007.0
2005-08-18 22:25:00,1.54747,1.5476,1.54717,1.5475,3371000016.0
2005-08-18 22:30:00,1.54729,1.54771,1.54699,1.5473,2040400008.0
2005-08-18 22:35:00,1.54753,1.54765,1.54689,1.54714,2179100014.0
2005-08-18 22:40:00,1.5472,1.54801,1.54698,1.54743,4084900028.0
2005-08-18 22:45:00,1.54753,1.54755,1.54696,1.54696,2043300021.0
2005-08-18 22:50:00,1.54734,1.54756,1.54703,1.54737,2135800006.0
2005-08-18 22:55:00,1.54757,1.54768,1.54691,1.54706,1723900004.0
2005-08-18 23:00:00,1.54705,1.54768,1.5468,1.54751,1415199997.0
2005-08-18 23:05:00,1.54748,1.54766,1.54693,1.54725,1580000006.0
2005-08-18 23:10:00,1.54715,1.54777,1.54701,1.54758,1592200005.0
2005-08-18 23:15:00,1.5477,1.54788,1.54709,1.54743,1947600012.0
2005-08-18 23:20:00,1.54765,1.54782,1.54718,1.54738,1689199994.0
2005-08-18 23:25:00,1.54755,1.5479,1.54731,1.54767,1297200004.0
2005-08-18 23:30:00,1.54755,1.54784,1.54709,1.54779,1729299990.0
2005-08-18 23:35:00,1.54715,1.54803,1.54711,1.54765,1613500006.0
2005-08-18 23:40:00,1.54788,1.54798,1.54732,1.54781,1089699997.0
2005-08-18 23:45:00,1.5478,1.54816,1.54724,1.54784,1754700008.0
2005-08-18 23:50:00,1.54767,1.548,1.54732,1.5475,1432700003.0
2005-08-18 23:55:00,1.54792,1.54797,1.54712,1.54753,962699999.0
2005-08-19 00:00:00,1.54759,1.54783,1.54748,1.54762,926800000.0
2005-08-19 00:05:00,1.54753,1.54769,1.54702,1.54725,1363800014.0
2005-08-19 00:10:00,1.54723,1.54774,1.54713,1.54743,1486899999.0
2005-08-19 00:15:00,1.5473,1.54776,1.54701,1.54749,1330999995.0
2005-08-19 00:20:00,1.54747,1.54756,1.54686,1.54733,1461700011.0
2005-08-19 00:25:00,1.54732,1.54755,1.54702,1.54743,857699996.0
2005-08-19 00:30:00,1.5474,1.54783,1.54728,1.54767,1140200006.0
2005-08-19 00:35:00,1.54767,1.54842,1.54767,1.54786,1250800001.0
2005-08-19 00:40:00,1.5482,1.54837,1.54778,1.54817,1296900003.0
2005-08-19 00:45:00,1.54793,1.54851,1.54773,1.5482,1373600005.0
2005-08-19 00:50:00,1.54829,1.54829,1.54774,1.54788,1320000006.0
2005-08-19 00:55:00,1.54788,1.54841,1.54775,1.54815,1416300012.0
2005-08-19 01:00:00,1.54822,1.54849,1.54781,1.54807,1903000005.0
2005-08-19 01:05:00,1.54823,1.54845,1.54793,1.54822,1133000002.0
2005-08-19 01:10:00,1.54863,1.54867,1.54776,1.5479,1647300001.0
2005-08-19 01:15:00,1.54821,1.54822,1.54757,1.54804,1067499997.0
2005-08-19 01:20:00,1.54792,1.54832,1.54768,1.54815,1093799999.0
2005-08-19 01:25:00,1.5478,1.54807,1.5476,1.54765,1218399995.0
2005-08-19 01:30:00,1.5478,1.54796,1.54759,1.54796,1499600008.0
2005-08-19 01:35:00,1.54793,1.54807,1.54761,1.54762,1584799999.0
2005-08-19 01:40:00,1.548,1.54829,1.5476,1.54774,1376899999.0
2005-08-19 01:45:00,1.54782,1.54807,1.5477,1.54797,1068800008.0
2005-08-19 01:50:00,1.54827,1.54842,1.54781,1.54801,871800005.0
2005-08-19 01:55:00,1.54801,1.54823,1.54717,1.54756,1049400005.0
2005-08-19 02:00:00,1.54755,1.54792,1.54733,1.54787,1309999999.0
2005-08-19 02:05:00,1.54784,1.54806,1.54695,1.5477,1250199995.0
2005-08-19 02:10:00,1.54795,1.54815,1.54704,1.54815,1411099996.0
2005-08-19 02:15:00,1.5481,1.54815,1.54779,1.54785,1005899997.0
2005-08-19 02:20:00,1.54793,1.54821,1.54783,1.54803,1476800010.0
2005-08-19 02:25:00,1.54799,1.54811,1.54775,1.54805,1314500002.0
2005-08-19 02:30:00,1.54787,1.54804,1.54764,1.5477,1016500000.0
2005-08-19 02:35:00,1.54768,1.54791,1.54743,1.5479,947199995.0
2005-08-19 02:40:00,1.54757,1.54805,1.54745,1.54795,1039600002.0
2005-08-19 02:45:00,1.54784,1.54806,1.54745,1.54805,1590200008.0
2005-08-19 02:50:00,1.548,1.54824,1.54786,1.54806,1004899995.0
2005-08-19 02:55:00,1.5481,1.54826,1.54788,1.54807,1367500000.0
2005-08-19 03:00:00,1.54799,1.54799,1.54754,1.54766,791500001.0
2005-08-19 03:05:00,1.5475,1.54798,1.5474,1.54775,1299100003.0
2005-08-19 03:10:00,1.54798,1.54815,1.54727,1.54805,1595199992.0
2005-08-19 03:15:00,1.54804,1.54838,1.54758,1.54814,1072100008.0
2005-08-19 03:20:00,1.548,1.54814,1.54767,1.54791,1121499996.0
2005-08-19 03:25:00,1.54813,1.54822,1.54776,1.54793,1040600010.0
2005-08-19 03:30:00,1.54755,1.54783,1.54746,1.54777,1422500004.0
2005-08-19 03:35:00,1.5476,1.54775,1.54746,1.54767,946700005.0
2005-08-19 03:40:00,1.54766,1.54796,1.54736,1.54762,1426900005.0
2005-08-19 03:45:00,1.54774,1.54798,1.54752,1.54776,1098600013.0
2005-08-19 03:50:00,1.54771,1.54787,1.54759,1.5477,1062299996.0
2005-08-19 03:55:00,1.54746,1.54786,1.54746,1.54786,1099700005.0
2005-08-19 04:00:00,1.5477,1.54778,1.54717,1.54738,1134999998.0
2005-08-19 04:05:00,1.54711,1.54753,1.54696,1.54734,1463500015.0
2005-08-19 04:10:00,1.54678,1.54743,1.54667,1.54725,1318799999.0
2005-08-19 04:15:00,1.54723,1.54747,1.5471,1.54735,1313300001.0
2005-08-19 04:20:00,1.54737,1.54743,1.54694,1.54709,1525499998.0
2005-08-19 04:25:00,1.54707,1.54758,1.54686,1.54735,880199998.0
2005-08-19 04:30:00,1.54733,1.54753,1.54695,1.54739,1215900010.0
2005-08-19 04:35:00,1.54742,1.54753,1.547,1.54712,1170499988.0
2005-08-19 04:40:00,1.5471,1.5475,1.54706,1.54748,1423700002.0
2005-08-19 04:45:00,1.54732,1.54752,1.547,1.54733,1449900012.0
2005-08-19 04:50:00,1.54702,1.54749,1.54699,1.5473,747200003.0
2005-08-19 04:55:00,1.54721,1.54769,1.54711,1.54736,1220800000.0
2005-08-19 05:00:00,1.5473,1.54755,1.54705,1.54726,1585800006.0
2005-08-19 05:05:00,1.54744,1.54757,1.54714,1.54727,1122300014.0
2005-08-19 05:10:00,1.54721,1.54756,1.54699,1.54743,1318500012.0
2005-08-19 05:15:00,1.54727,1.54749,1.54706,1.54725,973500001.0
2005-08-19 05:20:00,1.54745,1.54746,1.54707,1.54743,1031900006.0
2005-08-19 05:25:00,1.54727,1.54752,1.54702,1.54742,1383399997.0
2005-08-19 05:30:00,1.5472,1.54778,1.54707,1.54724,1567000006.0
2005-08-19 05:35:00,1.54754,1.54796,1.54737,1.54775,1193300008.0
2005-08-19 05:40:00,1.54779,1.54807,1.5477,1.54783,898900000.0
2005-08-19 05:45:00,1.54798,1.54809,1.54756,1.54756,1830800002.0
2005-08-19 05:50:00,1.54785,1.54788,1.54761,1.54762,1748299996.0
2005-08-19 05:55:00,1.54773,1.54785,1.54756,1.54779,1290200006.0
2005-08-19 06:00:00,1.5478,1.54822,1.54763,1.54788,1253299998.0
2005-08-19 06:05:00,1.54774,1.54823,1.54768,1.54812,1693100008.0
2005-08-19 06:10:00,1.54798,1.54832,1.5477,1.54808,1349100003.0
2005-08-19 06:15:00,1.54796,1.54828,1.54743,1.54792,1214700001.0
2005-08-19 06:20:00,1.54795,1.54795,1.54756,1.54785,1621099998.0
2005-08-19 06:25:00,1.54766,1.54793,1.54759,1.54793,1413699993.0
2005-08-19 06:30:00,1.5478,1.54782,1.54753,1.54773,594599999.0
2005-08-19 06:35:00,1.54768,1.54774,1.54744,1.5475,1424500004.0
2005-08-19 06:40:00,1.54767,1.5479,1.54725,1.54773,1173599997.0
2005-08-19 06:45:00,1.54761,1.54777,1.54714,1.54766,1357399995.0
2005-08-19 06:50:00,1.54773,1.54784,1.54726,1.54733,1260500007.0
2005-08-19 06:55:00,1.54773,1.54793,1.54752,1.54781,1404499995.0
2005-08-19 07:00:00,1.54778,1.54821,1.54748,1.54772,1319900003.0
2005-08-19 07:05:00,1.5479,1.54805,1.5475,1.54785,1542799992.0
2005-08-19 07:10:00,1.54775,1.54791,1.54746,1.54778,1092500003.0
2005-08-19 07:15:00,1.54753,1.54791,1.54699,1.54699,1598000004.0
2005-08-19 07:20:00,1.54695,1.54716,1.5466,1.54676,1317400005.0
2005-08-19 07:25:00,1.54676,1.54707,1.54665,1.54704,1372200004.0
2005-08-19 07:30:00,1.54687,1.54715,1.54686,1.54693,1282700009.0
2005-08-19 07:35:00,1.54688,1.54705,1.54667,1.54682,1115999997.0
2005-08-19 07:40:00,1.54669,1.54705,1.54654,1.54658,1586500006.0
2005-08-19 07:45:00,1.54695,1.54695,1.5465,1.54667,1314100005.0
2005-08-19 07:50:00,1.54665,1.54687,1.54649,1.54687,1113999996.0
2005-08-19 07:55:00,1.54672,1.54699,1.54641,1.54661,1394400007.0
2005-08-19 08:00:00,1.54646,1.5468,1.54646,1.54658,1136000001.0
2005-08-19 08:05:00,1.54682,1.547,1.5465,1.54681,1257199997.0
2005-08-19 08:10:00,1.54641,1.54713,1.54641,1.54703,1236600000.0
2005-08-19 08:15:00,1.5472,1.54734,1.54673,1.54715,1190600004.0
2005-08-19 08:20:00,1.5468,1.54717,1.54655,1.54655,1077299997.0
2005-08-19 08:25:00,1.54664,1.54702,1.54663,1.54695,1115499994.0
2005-08-19 08:30:00,1.54687,1.54724,1.54668,1.54712,1195599998.0
2005-08-19 08:35:00,1.54719,1.54748,1.54694,1.54726,1070899995.0
2005-08-19 08:40:00,1.5473,1.54743,1.54706,1.54725,1161700004.0
2005-08-19 08:45:00,1.54736,1.54752,1.54705,1.54742,1459300014.0
2005-08-19 08:50:00,1.54748,1.5477,1.54735,1.54752,1206400011.0
2005-08-19 08:55:00,1.54763,1.54807,1.54762,1.54775,911900001.0
2005-08-19 09:00:00,1.54768,1.54775,1.54675,1.54731,1431500005.0
2005-08-19 09:05:00,1.54733,1.54738,1.5468,1.547,1052799998.0
2005-08-19 09:10:00,1.54712,1.5472,1.54679,1.54706,1541300009.0
2005-08-19 09:15:00,1.54718,1.54721,1.54691,1.54712,922599997.0
2005-08-19 09:20:00,1.54722,1.5474,1.54687,1.547,961300005.0
2005-08-19 09:25:00,1.54704,1.54733,1.54695,1.5473,1532799997.0
2005-08-19 09:30:00,1.54725,1.54743,1.54679,1.54679,1086700009.0
2005-08-19 09:35:00,1.54685,1.54717,1.54669,1.54708,1087599998.0
2005-08-19 09:40:00,1.54714,1.54731,1.54689,1.54723,1390500010.0
2005-08-19 09:45:00,1.54713,1.54726,1.54697,1.54711,1484899995.0
2005-08-19 09:50:00,1.5472,1.54744,1.54707,1.54727,1271200005.0
2005-08-19 09:55:00,1.54728,1.54745,1.54707,1.54733,1122200001.0
2005-08-19 10:00:00,1.54718,1.54742,1.54704,1.54732,1280700000.0
2005-08-19 10:05:00,1.54723,1.54746,1.5471,1.54721,1339900002.0
2005-08-19 10:10:00,1.54717,1.54731,1.54672,1.54688,1165699993.0
2005-08-19 10:15:00,1.54692,1.54713,1.54678,1.54706,1368000006.0
2005-08-19 10:20:00,1.54678,1.54715,1.54663,1.54713,1196499999.0
2005-08-19 10:25:00,1.54712,1.54712,1.54668,1.54681,1355799991.0
2005-08-19 10:30:00,1.54691,1.54733,1.54651,1.54693,1261799999.0
2005-08-19 10:35:00,1.54683,1.54711,1.54661,1.54708,1248700007.0
2005-08-19 10:40:00,1.54693,1.54706,1.54665,1.54684,1526599998.0
2005-08-19 10:45:00,1.54683,1.54713,1.54676,1.54708,1147699998.0
2005-08-19 10:50:00,1.54699,1.54721,1.54673,1.54701,1528799992.0
2005-08-19 10:55:00,1.54717,1.54742,1.54697,1.54737,1477200012.0
2005-08-19 11:00:00,1.54748,1.54774,1.5473,1.54758,1272700004.0
2005-08-19 11:05:00,1.5476,1.54816,1.5476,1.54798,1054400000.0
2005-08-19 11:10:00,1.54784,1.54832,1.54784,1.54827,1155299998.0
2005-08-19 11:15:00,1.54807,1.54847,1.54798,1.54838,1143300005.0
2005-08-19 11:20:00,1.54828,1.54838,1.5479,1.54819,1443900004.0
2005-08-19 11:25:00,1.54806,1.54835,1.54775,1.54786,1337200001.0
2005-08-19 11:30:00,1.54775,1.54796,1.54747,1.5477,1598000006.0
2005-08-19 11:35:00,1.54768,1.5482,1.54752,1.54805,1147999998.0
2005-08-19 11:40:00,1.54813,1.54835,1.54801,1.54823,1765000005.0
2005-08-19 11:45:00,1.54819,1.54841,1.54804,1.54824,1535900004.0
2005-08-19 11:50:00,1.5482,1.54846,1.548,1.54815,1862400011.0
2005-08-19 11:55:00,1.548,1.54852,1.548,1.54848,1259300006.0
2005-08-19 12:00:00,1.54843,1.54851,1.54787,1.54807,1549700006.0
2005-08-19 12:05:00,1.54822,1.54849,1.54784,1.54833,1534100001.0
2005-08-19 12:10:00,1.54842,1.54865,1.54819,1.54858,1491700010.0
2005-08-19 12:15:00,1.54853,1.54861,1.54826,1.54851,1243500004.0
2005-08-19 12:20:00,1.5484,1.5487,1.54838,1.54857,872500009.0
2005-08-19 12:25:00,1.54858,1.54887,1.54808,1.54855,1788400021.0
2005-08-19 12:30:00,1.54878,1.54888,1.54859,1.54882,1325099995.0
2005-08-19 12:35:00,1.54879,1.54913,1.54854,1.54897,1106800004.0
2005-08-19 12:40:00,1.54901,1.5492,1.54866,1.54884,1115599996.0
2005-08-19 12:45:00,1.54884,1.54922,1.54857,1.54882,1407700004.0
2005-08-19 12:50:00,1.54862,1.54876,1.54803,1.54838,1498000000.0
2005-08-19 12:55:00,1.5484,1.54884,1.5483,1.54872,1377499997.0
2005-08-19 13:00:00,1.54864,1.54884,1.54825,1.54844,1249400003.0
2005-08-19 13:05:00,1.54869,1.5489,1.5483,1.5488,1376999996.0
2005-08-19 13:10:00,1.54861,1.54886,1.54847,1.54865,1225800002.0
2005-08-19 13:15:00,1.5487,1.54882,1.5485,1.5485,1131400005.0
2005-08-19 13:20:00,1.54869,1.54881,1.54847,1.54868,1285600004.0
2005-08-19 13:25:00,1.54862,1.54899,1.54837,1.54889,1263700004.0
2005-08-19 13:30:00,1.5489,1.5493,1.54881,1.549,1196399997.0
2005-08-19 13:35:00,1.54888,1.5492,1.54872,1.5492,1243100005.0
2005-08-19 13:40:00,1.54924,1.54934,1.54884,1.5489,962999998.0
2005-08-19 13:45:00,1.54892,1.54912,1.54876,1.54894,1282300015.0
2005-08-19 13:50:00,1.5489,1.54904,1.54867,1.54883,1589599994.0
2005-08-19 13:55:00,1.54878,1.54886,1.5486,1.54885,1477600015.0
2005-08-19 14:00:00,1.54873,1.54883,1.54828,1.54844,1283100001.0
2005-08-19 14:05:00,1.54839,1.54878,1.54839,1.54857,1594700005.0
2005-08-19 14:10:00,1.54861,1.54878,1.54847,1.54852,1279300001.0
2005-08-19 14:15:00,1.54863,1.54885,1.54838,1.54858,879299999.0
2005-08-19 14:20:00,1.5486,1.54871,1.54827,1.54857,1730100001.0
2005-08-19 14:25:00,1.54882,1.54888,1.54847,1.54868,1296099996.0
2005-08-19 14:30:00,1.54877,1.54888,1.54854,1.54865,1510199998.0
2005-08-19 14:35:00,1.54862,1.54882,1.54838,1.54858,1835700004.0
2005-08-19 14:40:00,1.54873,1.54877,1.54849,1.5485,1653799996.0
2005-08-19 14:45:00,1.54863,1.54881,1.54849,1.54865,1004800000.0
2005-08-19 14:50:00,1.54874,1.5488,1.54842,1.54865,1369499999.0
2005-08-19 14:55:00,1.54863,1.54892,1.54835,1.54869,1407400005.0
2005-08-19 15:00:00,1.54885,1.54888,1.54852,1.54878,1210700009.0
2005-08-19 15:05:00,1.54851,1.54886,1.54839,1.54859,1146499997.0
2005-08-19 15:10:00,1.54863,1.54883,1.54839,1.5487,1176199995.0
2005-08-19 15:15:00,1.54885,1.54907,1.5487,1.549,1180300006.0
2005-08-19 15:20:00,1.54886,1.54914,1.54874,1.54896,1243300013.0
2005-08-19 15:25:00,1.54893,1.54902,1.54869,1.54869,931499999.0
2005-08-19 15:30:00,1.54882,1.5491,1.54858,1.54894,1199900007.0
2005-08-19 15:35:00,1.54883,1.54934,1.54869,1.54885,1461599996.0
2005-08-19 15:40:00,1.54901,1.54917,1.5485,1.549,1234600004.0
2005-08-19 15:45:00,1.5491,1.54925,1.54886,1.54913,1611499996.0
2005-08-19 15:50:00,1.54918,1.54922,1.54892,1.54922,1159700004.0
2005-08-19 15:55:00,1.54915,1.54967,1.54903,1.54945,1207600000.0
2005-08-19 16:00:00,1.54954,1.5498,1.54937,1.5498,1337799999.0
2005-08-19 16:05:00,1.54968,1.54995,1.54945,1.54964,1504299991.0
2005-08-19 16:10:00,1.54991,1.54997,1.54933,1.54966,1431900006.0
2005-08-19 16:15:00,1.54953,1.55024,1.54928,1.55019,1475200010.0
2005-08-19 16:20:00,1.55024,1.5505,1.55007,1.55011,1314900006.0
2005-08-19 16:25:00,1.55024,1.55049,1.55006,1.5503,1303800002.0
2005-08-19 16:30:00,1.54996,1.5503,1.54984,1.55005,984900006.0
2005-08-19 16:35:00,1.54993,1.55009,1.54971,1.55003,1273600002.0
2005-08-19 16:40:00,1.54984,1.55008,1.54961,1.54997,1159899996.0
2005-08-19 16:45:00,1.5499,1.55005,1.5496,1.5497,1048899999.0
2005-08-19 16:50:00,1.54974,1.55001,1.5493,1.5493,1181900002.0
2005-08-19 16:55:00,1.54934,1.54956,1.54907,1.54939,1554899996.0
2005-08-19 17:00:00,1.54939,1.54944,1.54881,1.54899,1335600001.0
2005-08-19 17:05:00,1.54906,1.54932,1.54884,1.54915,1357700017.0
2005-08-19 17:10:00,1.54906,1.5492,1.54882,1.54911,1280900008.0
2005-08-19 17:15:00,1.54905,1.5496,1.54884,1.54908,1384700003.0
2005-08-19 17:20:00,1.54902,1.54924,1.5489,1.54897,1484700000.0
2005-08-19 17:25:00,1.5491,1.54958,1.54901,1.54953,1091099991.0
2005-08-19 17:30:00,1.54922,1.54951,1.54886,1.54895,1552500001.0
2005-08-19 17:35:00,1.54898,1.5491,1.54875,1.54896,1183799996.0
2005-08-19 17:40:00,1.54884,1.54929,1.54884,1.54924,1400600002.0
2005-08-19 17:45:00,1.54907,1.54941,1.54907,1.54936,1408999999.0
2005-08-19 17:50:00,1.5493,1.54944,1.54912,1.54916,1401600003.0
2005-08-19 17:55:00,1.5493,1.54945,1.54886,1.54925,795000002.0
2005-08-19 18:00:00,1.54932,1.5496,1.5491,1.5495,7494200008.0
2005-08-19 18:05:00,1.5496,1.5497,1.54921,1.54939,8951500010.0
2005-08-19 18:10:00,1.54955,1.5497,1.54914,1.5494,7686100015.0
2005-08-19 18:15:00,1.54914,1.54948,1.54897,1.5494,7568000029.0
2005-08-19 18:20:00,1.5497,1.5497,1.54933,1.54933,2290300007.0
2005-08-19 18:25:00,1.5495,1.5497,1.54886,1.5493,5464799988.0
2005-08-19 18:30:00,1.54937,1.54991,1.54922,1.54948,5275300022.0
2005-08-19 18:35:00,1.54956,1.54978,1.54933,1.54975,8751899994.0
2005-08-19 18:40:00,1.54961,1.54971,1.54931,1.54948,3332500019.0
2005-08-19 18:45:00,1.54934,1.54973,1.54911,1.54965,2843100001.0
2005-08-19 18:50:00,1.5497,1.55025,1.54946,1.54991,5583199999.0
2005-08-19 18:55:00,1.54998,1.55015,1.5498,1.54983,5877200018.0
2005-08-19 19:00:00,1.5498,1.55007,1.54967,1.54983,2323300004.0
2005-08-19 19:05:00,1.54989,1.55017,1.54935,1.54994,6317300006.0
2005-08-19 19:10:00,1.54998,1.55023,1.54971,1.55017,3975300000.0
2005-08-19 19:15:00,1.5501,1.55018,1.54962,1.55007,3609000005.0
2005-08-19 19:20:00,1.55004,1.55025,1.5495,1.54972,3571600009.0
2005-08-19 19:25:00,1.54966,1.54999,1.54946,1.54963,4515800003.0
2005-08-19 19:30:00,1.5497,1.5499,1.54942,1.54959,6317900009.0
2005-08-19 19:35:00,1.54959,1.54988,1.54934,1.5496,3958900015.0
2005-08-19 19:40:00,1.54985,1.55005,1.54965,1.5499,2971200010.0
2005-08-19 19:45:00,1.54944,1.55026,1.54941,1.55017,3127899999.0
2005-08-19 19:50:00,1.54994,1.55026,1.54985,1.54993,1677000008.0
2005-08-19 19:55:00,1.54986,1.54995,1.54949,1.5499,5499099998.0
2005-08-19 20:00:00,1.54989,1.54995,1.54955,1.54981,2494099998.0
2005-08-19 20:05:00,1.54979,1.55009,1.54979,1.54993,2739699996.0
2005-08-19 20:10:00,1.55003,1.55031,1.54971,1.5501,3504100007.0
2005-08-19 20:15:00,1.5501,1.55018,1.54966,1.54986,4301300015.0
2005-08-19 20:20:00,1.54997,1.55027,1.54958,1.55,2913300005.0
2005-08-19 20:25:00,1.5499,1.55015,1.54958,1.54958,3074900005.0
2005-08-19 20:30:00,1.5501,1.5501,1.54973,1.5498,1403500003.0
2005-08-19 20:35:00,1.54965,1.55016,1.54946,1.54992,4451400017.0
2005-08-19 20:40:00,1.55001,1.55011,1.54963,1.55,3877799989.0
2005-08-19 20:45:00,1.54997,1.54997,1.54905,1.5495,4666399999.0
2005-08-19 20:50:00,1.54951,1.54993,1.54941,1.54973,6113500016.0
2005-08-19 20:55:00,1.54988,1.5501,1.54965,1.5501,5000099993.0
2005-08-19 21:00:00,1.5499,1.5501,1.54956,1.54975,6142100002.0
2005-08-19 21:05:00,1.5497,1.54992,1.54939,1.5497,2669300005.0
2005-08-19 21:10:00,1.54986,1.55021,1.54954,1.55,3599800015.0
2005-08-19 21:15:00,1.54995,1.5501,1.54913,1.54975,4456100020.0
2005-08-19 21:20:00,1.5499,1.54996,1.5496,1.5499,5398799996.0
2005-08-19 21:25:00,1.54969,1.54989,1.54931,1.54968,3682400012.0
2005-08-19 21:30:00,1.54978,1.55015,1.54961,1.54998,4715900017.0
2005-08-19 21:35:00,1.5498,1.55007,1.54956,1.5499,2152600007.0
2005-08-19 21:40:00,1.5499,1.55003,1.54935,1.54982,4661000009.0
2005-08-19 21:45:00,1.54937,1.55005,1.54936,1.54988,4627100024.0
2005-08-19 21:50:00,1.54977,1.55003,1.54971,1.54991,3280000010.0
2005-08-19 21:55:00,1.54976,1.55015,1.54968,1.54986,3576800012.0
2005-08-19 22:00:00,1.54979,1.55003,1.54941,1.54969,3290200012.0
2005-08-19 22:05:00,1.54977,1.54998,1.5496,1.54998,2207800002.0
2005-08-19 22:10:00,1.54998,1.55005,1.54952,1.54991,1783600007.0
2005-08-19 22:15:00,1.54995,1.55008,1.5494,1.54984,1660400004.0
2005-08-19 22:20:00,1.54997,1.55019,1.5496,1.54976,2031000000.0
2005-08-19 22:25:00,1.54995,1.55021,1.54977,1.54984,2786100005.0
2005-08-19 22:30:00,1.54972,1.55028,1.54953,1.55007,1743900005.0
2005-08-19 22:35:00,1.54996,1.55043,1.5494,1.55008,2595000005.0
2005-08-19 22:40:00,1.55032,1.55045,1.54955,1.55006,3599900003.0
2005-08-19 22:45:00,1.54988,1.55023,1.54929,1.54945,2483000009.0
2005-08-19 22:50:00,1.54956,1.55014,1.54905,1.54961,2467900001.0
2005-08-19 22:55:00,1.54981,1.5502,1.54928,1.54954,2149799993.0
2005-08-21 23:00:00,1.5496,1.5496,1.54877,1.54905,1861700007.0
2005-08-21 23:05:00,1.54909,1.54954,1.54894,1.54899,1479000004.0
2005-08-21 23:10:00,1.54906,1.54953,1.54887,1.54926,1571500007.0
2005-08-21 23:15:00,1.54916,1.54952,1.5484,1.54855,2630700016.0
2005-08-21 23:20:00,1.54873,1.54936,1.54852,1.54909,1485800005.0
2005-08-21 23:25:00,1.54888,1.54968,1.54864,1.54934,1845300002.0
2005-08-21 23:30:00,1.54905,1.54938,1.54837,1.54888,2044300004.0
2005-08-21 23:35:00,1.549,1.54957,1.54866,1.54909,1764200012.0
2005-08-21 23:40:00,1.54888,1.5495,1.5485,1.54938,2168700007.0
2005-08-21 23:45:00,1.5495,1.54967,1.54848,1.54856,1618600002.0
2005-08-21 23:50:00,1.54871,1.54977,1.54867,1.54907,1612800014.0
2005-08-21 23:55:00,1.54919,1.54956,1.54862,1.54873,1749300009.0
2005-08-22 00:00:00,1.54868,1.54958,1.54842,1.54905,1580800003.0
2005-08-22 00:05:00,1.54896,1.54942,1.54867,1.54928,1767800001.0
2005-08-22 00:10:00,1.54948,1.5496,1.54851,1.54873,1917000005.0
2005-08-22 00:15:00,1.54882,1.54952,1.54866,1.54905,1895100012.0
2005-08-22 00:20:00,1.54916,1.54953,1.54903,1.54933,2104000028.0
2005-08-22 00:25:00,1.54941,1.5496,1.549,1.54933,1827099997.0
2005-08-22 00:30:00,1.54947,1.54958,1.54915,1.54945,1972499993.0
2005-08-22 00:35:00,1.54948,1.54977,1.54917,1.54933,1275400009.0
2005-08-22 00:40:00,1.54937,1.54964,1.54928,1.54948,1770100014.0
2005-08-22 00:45:00,1.54958,1.54995,1.54938,1.54969,2119900013.0
2005-08-22 00:50:00,1.5497,1.54998,1.54899,1.54936,1914700001.0
2005-08-22 00:55:00,1.54933,1.54983,1.54906,1.54973,2228499998.0
2005-08-22 01:00:00,1.54942,1.5498,1.54912,1.54912,2023200001.0
2005-08-22 01:05:00,1.54906,1.54965,1.54904,1.54912,1876800006.0
2005-08-22 01:10:00,1.54943,1.5499,1.54907,1.54944,1820400010.0
2005-08-22 01:15:00,1.54938,1.54978,1.54875,1.54932,1932200009.0
2005-08-22 01:20:00,1.54932,1.54972,1.54922,1.54943,1649700005.0
2005-08-22 01:25:00,1.54953,1.54983,1.54925,1.54926,1608999995.0
2005-08-22 01:30:00,1.54942,1.54987,1.54915,1.5494,2105900004.0
2005-08-22 01:35:00,1.54955,1.55009,1.54913,1.54972,2193100009.0
2005-08-22 01:40:00,1.5496,1.5496,1.54923,1.5495,2200300008.0
2005-08-22 01:45:00,1.54944,1.54981,1.54933,1.54981,1938400012.0
2005-08-22 01:50:00,1.5498,1.55004,1.54933,1.5499,1731300013.0
2005-08-22 01:55:00,1.54968,1.55025,1.54927,1.5496,1558700005.0
2005-08-22 02:00:00,1.54982,1.55008,1.54957,1.54982,1735899995.0
2005-08-22 02:05:00,1.54982,1.5499,1.54949,1.54973,1850800011.0
2005-08-22 02:10:00,1.54959,1.54983,1.54931,1.54972,1464500006.0
2005-08-22 02:15:00,1.54974,1.55002,1.54957,1.5499,1160100010.0
2005-08-22 02:20:00,1.54982,1.55004,1.5494,1.54955,1435900000.0
2005-08-22 02:25:00,1.54978,1.55001,1.54946,1.54986,1509700007.0
2005-08-22 02:30:00,1.54987,1.55004,1.54937,1.54976,1837800012.0
2005-08-22 02:35:00,1.54989,1.55007,1.54958,1.54975,1943599999.0
2005-08-22 02:40:00,1.5499,1.55003,1.54961,1.55,1375499994.0
2005-08-22 02:45:00,1.54983,1.5501,1.54967,1.54989,946600004.0
2005-08-22 02:50:00,1.54987,1.55009,1.54953,1.54991,1315300001.0
2005-08-22 02:55:00,1.54995,1.55002,1.54947,1.54969,1230500009.0
2005-08-22 03:00:00,1.54982,1.55006,1.54948,1.54976,1619800004.0
2005-08-22 03:05:00,1.5499,1.54996,1.54945,1.54977,1048600003.0
2005-08-22 03:10:00,1.5498,1.54994,1.54955,1.54988,1303600005.0
2005-08-22 03:15:00,1.54946,1.54989,1.54946,1.54966,1616100000.0
2005-08-22 03:20:00,1.54969,1.55028,1.54941,1.54987,1190299996.0
2005-08-22 03:25:00,1.54979,1.55008,1.54941,1.54985,1288700006.0
2005-08-22 03:30:00,1.54967,1.54995,1.54932,1.54983,923500002.0
2005-08-22 03:35:00,1.54958,1.54982,1.54932,1.54971,1118099989.0
2005-08-22 03:40:00,1.5497,1.54974,1.54903,1.54938,1669800003.0
2005-08-22 03:45:00,1.54962,1.54974,1.54928,1.54958,1416500000.0
2005-08-22 03:50:00,1.54968,1.54976,1.54948,1.54948,698000000.0
2005-08-22 03:55:00,1.5498,1.54993,1.54943,1.54968,1277900007.0
2005-08-22 04:00:00,1.54985,1.54988,1.54923,1.54965,1016600003.0
2005-08-22 04:05:00,1.54957,1.54958,1.54906,1.54943,1500800010.0
2005-08-22 04:10:00,1.54933,1.54989,1.54923,1.5495,1288499997.0
2005-08-22 04:15:00,1.54958,1.54972,1.54925,1.54947,1369900011.0
2005-08-22 04:20:00,1.54951,1.54975,1.54925,1.54971,1522800001.0
2005-08-22 04:25:00,1.54962,1.54981,1.54944,1.54957,1807500008.0
2005-08-22 04:30:00,1.54931,1.54989,1.54931,1.5498,1199499995.0
2005-08-22 04:35:00,1.54941,1.5497,1.54929,1.54945,1466100015.0
2005-08-22 04:40:00,1.54958,1.54965,1.54931,1.5495,1115699999.0
2005-08-22 04:45:00,1.54951,1.5496,1.54921,1.5494,1328200006.0
2005-08-22 04:50:00,1.5493,1.54954,1.54915,1.54954,1454500002.0
2005-08-22 04:55:00,1.54932,1.54966,1.54885,1.54917,1255400003.0
2005-08-22 05:00:00,1.54912,1.54938,1.5489,1.54914,1097699996.0
2005-08-22 05:05:00,1.54916,1.54945,1.54894,1.54915,1185800005.0
2005-08-22 05:10:00,1.54904,1.54932,1.54897,1.5491,1249700001.0
2005-08-22 05:15:00,1.54908,1.54926,1.54875,1.54921,1408200008.0
2005-08-22 05:20:00,1.54883,1.54934,1.54864,1.54903,1446400006.0
2005-08-22 05:25:00,1.54896,1.54925,1.54889,1.549,1498699994.0
2005-08-22 05:30:00,1.54904,1.54988,1.54899,1.54941,1383500002.0
2005-08-22 05:35:00,1.5494,1.54968,1.54917,1.54937,1349900003.0
2005-08-22 05:40:00,1.54946,1.5496,1.54911,1.54939,1273200007.0
2005-08-22 05:45:00,1.54935,1.54971,1.54882,1.54882,1828600005.0
2005-08-22 05:50:00,1.54915,1.54953,1.54899,1.54901,1727800002.0
2005-08-22 05:55:00,1.54913,1.54949,1.54891,1.5492,1088100007.0
2005-08-22 06:00:00,1.54931,1.54958,1.54905,1.5492,1333200002.0
2005-08-22 06:05:00,1.54925,1.54952,1.54901,1.54938,1649199998.0
2005-08-22 06:10:00,1.54926,1.54949,1.54898,1.54934,1280500011.0
2005-08-22 06:15:00,1.54942,1.54946,1.54885,1.54929,1802300005.0
2005-08-22 06:20:00,1.54942,1.54966,1.54902,1.54923,1225600003.0
2005-08-22 06:25:00,1.54935,1.54944,1.54889,1.54933,1257300003.0
2005-08-22 06:30:00,1.54941,1.54957,1.54867,1.54929,1339400002.0
2005-08-22 06:35:00,1.54945,1.54969,1.54906,1.54925,1446399998.0
2005-08-22 06:40:00,1.54935,1.5494,1.54887,1.54887,1141200002.0
2005-08-22 06:45:00,1.54897,1.54935,1.54874,1.54893,1486700013.0
2005-08-22 06:50:00,1.5491,1.54936,1.54888,1.54901,1587400001.0
2005-08-22 06:55:00,1.54916,1.54927,1.5486,1.54915,1749800005.0
2005-08-22 07:00:00,1.54909,1.54926,1.54847,1.54875,1660600001.0
2005-08-22 07:05:00,1.54865,1.54931,1.54865,1.54917,1033000000.0
2005-08-22 07:10:00,1.54906,1.54967,1.5489,1.54955,1425500006.0
2005-08-22 07:15:00,1.54954,1.54977,1.5492,1.54928,1263200010.0
2005-08-22 07:20:00,1.54971,1.54988,1.54942,1.54961,1291400000.0
2005-08-22 07:25:00,1.54969,1.54988,1.5494,1.54977,1387600010.0
2005-08-22 07:30:00,1.54982,1.5499,1.54928,1.54951,1407200012.0
2005-08-22 07:35:00,1.54931,1.54963,1.54895,1.54949,1374300006.0
2005-08-22 07:40:00,1.54939,1.54971,1.54915,1.5495,1423300011.0
2005-08-22 07:45:00,1.54972,1.54978,1.54914,1.54975,1463200007.0
2005-08-22 07:50:00,1.54953,1.54975,1.54926,1.54971,1321800005.0
2005-08-22 07:55:00,1.54955,1.54988,1.54935,1.54945,999500007.0
2005-08-22 08:00:00,1.54959,1.54978,1.54895,1.54949,1644100000.0
2005-08-22 08:05:00,1.54957,1.54982,1.54934,1.54971,1439699997.0
2005-08-22 08:10:00,1.54954,1.55,1.54935,1.54989,1296700014.0
2005-08-22 08:15:00,1.55001,1.5501,1.5497,1.54988,1512299986.0
2005-08-22 08:20:00,1.5499,1.55004,1.54957,1.54974,1468400005.0
2005-08-22 08:25:00,1.55009,1.55027,1.54948,1.54973,1303099999.0
2005-08-22 08:30:00,1.54966,1.54983,1.54917,1.5496,1213200005.0
2005-08-22 08:35:00,1.54958,1.55015,1.54955,1.54998,1304400004.0
2005-08-22 08:40:00,1.55005,1.55034,1.54975,1.55006,1493799998.0
2005-08-22 08:45:00,1.54972,1.55027,1.54959,1.5499,1258400007.0
2005-08-22 08:50:00,1.54994,1.55015,1.54965,1.54965,1073500002.0
2005-08-22 08:55:00,1.54979,1.55028,1.54973,1.55018,1175200007.0
2005-08-22 09:00:00,1.5501,1.5504,1.55,1.55023,1036300002.0
2005-08-22 09:05:00,1.5502,1.55042,1.55003,1.55025,1642500002.0
2005-08-22 09:10:00,1.55043,1.55126,1.55029,1.55081,1466399998.0
2005-08-22 09:15:00,1.55076,1.55097,1.55068,1.55093,1240500003.0
2005-08-22 09:20:00,1.55085,1.55115,1.55059,1.55112,1221500003.0
2005-08-22 09:25:00,1.55091,1.55108,1.55068,1.55073,1244499993.0
2005-08-22 09:30:00,1.55088,1.55125,1.55084,1.55119,1001999998.0
2005-08-22 09:35:00,1.55122,1.55129,1.55069,1.551,867400009.0
2005-08-22 09:40:00,1.55093,1.55151,1.55086,1.55122,1194599998.0
2005-08-22 09:45:00,1.55123,1.55139,1.55094,1.551,1354499995.0
2005-08-22 09:50:00,1.55112,1.55131,1.55083,1.55106,1272799999.0
2005-08-22 09:55:00,1.55119,1.55154,1.55089,1.55131,1027700006.0
2005-08-22 10:00:00,1.55139,1.55158,1.55125,1.55135,1346500005.0
2005-08-22 10:05:00,1.55121,1.55145,1.55117,1.55125,1595100000.0
2005-08-22 10:10:00,1.55121,1.55138,1.55078,1.55098,1655600003.0
2005-08-22 10:15:00,1.5511,1.55128,1.55101,1.55118,1202000001.0
2005-08-22 10:20:00,1.55087,1.55126,1.55079,1.55117,1571799992.0
2005-08-22 10:25:00,1.55125,1.55125,1.55088,1.55108,1344100001.0
2005-08-22 10:30:00,1.55118,1.55127,1.55093,1.55102,1339100001.0
2005-08-22 10:35:00,1.55107,1.55134,1.55094,1.55121,1324300005.0
2005-08-22 10:40:00,1.551,1.55123,1.55065,1.55118,1628699996.0
2005-08-22 10:45:00,1.55086,1.55123,1.55062,1.55103,1426799998.0
2005-08-22 10:50:00,1.55093,1.55128,1.55086,1.55103,1598600006.0
2005-08-22 10:55:00,1.55107,1.55135,1.55095,1.55125,1548699994.0
2005-08-22 11:00:00,1.55123,1.55154,1.551,1.55141,1208199997.0
2005-08-22 11:05:00,1.55159,1.55217,1.55147,1.55202,1062900000.0
2005-08-22 11:10:00,1.55202,1.55206,1.55156,1.55173,1415800004.0
2005-08-22 11:15:00,1.55169,1.55202,1.55166,1.55179,1185900005.0
2005-08-22 11:20:00,1.55181,1.55207,1.55143,1.55192,1653599995.0
2005-08-22 11:25:00,1.55178,1.55207,1.5516,1.55178,1440200007.0
2005-08-22 11:30:00,1.55183,1.55215,1.55179,1.5521,1832900010.0
2005-08-22 11:35:00,1.55217,1.55241,1.55174,1.55239,1278999995.0
2005-08-22 11:40:00,1.55233,1.55272,1.55216,1.5524,1616600002.0
2005-08-22 11:45:00,1.55236,1.55268,1.55224,1.55236,1587899986.0
2005-08-22 11:50:00,1.55245,1.55266,1.55229,1.55231,1774400003.0
2005-08-22 11:55:00,1.55227,1.55265,1.55227,1.55249,1415100001.0
2005-08-22 12:00:00,1.55249,1.55255,1.55209,1.55243,1679199997.0
2005-08-22 12:05:00,1.55246,1.55262,1.55215,1.55258,1239700005.0
2005-08-22 12:10:00,1.55252,1.55252,1.55193,1.55208,1395300003.0
2005-08-22 12:15:00,1.55227,1.55243,1.5521,1.55238,1392900005.0
2005-08-22 12:20:00,1.5523,1.5524,1.55196,1.55203,960400005.0
2005-08-22 12:25:00,1.55203,1.55215,1.55168,1.55199,1803300016.0
2005-08-22 12:30:00,1.55197,1.5523,1.55189,1.5522,1263999997.0
2005-08-22 12:35:00,1.55188,1.55252,1.55166,1.55168,1465900002.0
2005-08-22 12:40:00,1.55203,1.55231,1.5519,1.55219,1194399996.0
2005-08-22 12:45:00,1.55216,1.55263,1.55216,1.5525,1199199999.0
2005-08-22 12:50:00,1.55266,1.55314,1.5526,1.5527,1394099993.0
2005-08-22 12:55:00,1.55275,1.55299,1.55255,1.55277,1264200008.0
2005-08-22 13:00:00,1.55263,1.55281,1.55234,1.5525,1312100009.0
2005-08-22 13:05:00,1.55234,1.55248,1.55191,1.55214,862300005.0
2005-08-22 13:10:00,1.55203,1.55214,1.55164,1.55208,881600001.0
2005-08-22 13:15:00,1.5521,1.55212,1.55184,1.55206,1340500002.0
2005-08-22 13:20:00,1.55218,1.55254,1.55215,1.55238,1553199996.0
2005-08-22 13:25:00,1.55238,1.55253,1.55188,1.55197,1263400002.0
2005-08-22 13:30:00,1.55183,1.55207,1.55174,1.55185,1545299992.0
2005-08-22 13:35:00,1.55198,1.55213,1.55182,1.55205,1342499999.0
2005-08-22 13:40:00,1.55198,1.55215,1.55168,1.55194,1236600004.0
2005-08-22 13:45:00,1.55203,1.55204,1.55161,1.55182,1374600002.0
2005-08-22 13:50:00,1.55175,1.55225,1.55172,1.55217,1027200001.0
2005-08-22 13:55:00,1.55223,1.55223,1.55168,1.55183,1422100003.0
2005-08-22 14:00:00,1.55185,1.55185,1.55134,1.55155,1657100007.0
2005-08-22 14:05:00,1.55146,1.55154,1.55117,1.55131,1236400000.0
2005-08-22 14:10:00,1.55138,1.55166,1.55108,1.55108,1221400001.0
2005-08-22 14:15:00,1.55104,1.55127,1.5508,1.5511,1401100005.0
2005-08-22 14:20:00,1.55109,1.55123,1.55083,1.55097,1876500004.0
2005-08-22 14:25:00,1.55119,1.55133,1.55081,1.55124,1249100005.0
2005-08-22 14:30:00,1.55121,1.55131,1.55054,1.55101,1457200000.0
2005-08-22 14:35:00,1.55087,1.55115,1.55061,1.5511,1315300010.0
2005-08-22 14:40:00,1.5511,1.55125,1.55071,1.55115,1485600002.0
2005-08-22 14:45:00,1.55121,1.55125,1.55096,1.55107,947500002.0
2005-08-22 14:50:00,1.55121,1.55139,1.5509,1.55121,1619800000.0
2005-08-22 14:55:00,1.55122,1.55155,1.55112,1.55138,1338500006.0
2005-08-22 15:00:00,1.55153,1.55163,1.55088,1.55141,1555999997.0
2005-08-22 15:05:00,1.55126,1.55161,1.55109,1.55147,1541900005.0
2005-08-22 15:10:00,1.55142,1.55172,1.55118,1.55165,1321599999.0
2005-08-22 15:15:00,1.5516,1.55178,1.55141,1.55152,1137900004.0
2005-08-22 15:20:00,1.55165,1.55207,1.55155,1.55189,866000005.0
2005-08-22 15:25:00,1.55183,1.55195,1.55163,1.55176,924099995.0
2005-08-22 15:30:00,1.55177,1.5521,1.55164,1.55185,978600000.0
2005-08-22 15:35:00,1.55193,1.55215,1.55174,1.55201,1008599997.0
2005-08-22 15:40:00,1.55195,1.55213,1.55175,1.55208,1010799999.0
2005-08-22 15:45:00,1.55187,1.55213,1.55175,1.55203,1302600002.0
2005-08-22 15:50:00,1.55208,1.55219,1.55184,1.55218,1477000004.0
2005-08-22 15:55:00,1.55196,1.55218,1.55189,1.55196,1417300004.0
2005-08-22 16:00:00,1.55192,1.55205,1.5517,1.55196,1312000003.0
2005-08-22 16:05:00,1.55194,1.55203,1.55157,1.55161,909200002.0
2005-08-22 16:10:00,1.55169,1.55173,1.5512,1.55173,1188400001.0
2005-08-22 16:15:00,1.55134,1.55175,1.55134,1.55151,1367800009.0
2005-08-22 16:20:00,1.55155,1.55168,1.5514,1.55162,1310199992.0
2005-08-22 16:25:00,1.55149,1.55164,1.55124,1.5516,1299900001.0
2005-08-22 16:30:00,1.55139,1.55191,1.55121,1.55191,688599998.0
2005-08-22 16:35:00,1.55167,1.55206,1.55167,1.55185,1373000002.0
2005-08-22 16:40:00,1.55166,1.55194,1.55148,1.55165,1452399999.0
2005-08-22 16:45:00,1.55179,1.55198,1.55162,1.5519,1280900000.0
2005-08-22 16:50:00,1.5519,1.55202,1.55166,1.55186,1476299992.0
2005-08-22 16:55:00,1.55189,1.55227,1.55174,1.55227,1338800010.0
2005-08-22 17:00:00,1.55221,1.55242,1.55194,1.55204,1452200007.0
2005-08-22 17:05:00,1.55232,1.55243,1.55212,1.55218,1364299989.0
2005-08-22 17:10:00,1.55207,1.5526,1.552,1.5526,981700002.0
2005-08-22 17:15:00,1.55267,1.5528,1.55214,1.55236,1348900009.0
2005-08-22 17:20:00,1.55233,1.55233,1.55192,1.55207,1474599998.0
2005-08-22 17:25:00,1.5523,1.55245,1.55218,1.55239,1038999998.0
2005-08-22 17:30:00,1.55214,1.55231,1.55185,1.55213,1126999991.0
2005-08-22 17:35:00,1.55218,1.5524,1.55206,1.5523,949300001.0
2005-08-22 17:40:00,1.55212,1.55261,1.55212,1.55233,1296500003.0
2005-08-22 17:45:00,1.55229,1.55255,1.55218,1.5525,1246499997.0
2005-08-22 17:50:00,1.55242,1.55269,1.55222,1.55265,1210400009.0
2005-08-22 17:55:00,1.55261,1.55296,1.55244,1.55282,1113800004.0
2005-08-22 18:00:00,1.55272,1.553,1.5524,1.5526,7887000060.0
2005-08-22 18:05:00,1.5526,1.5526,1.55198,1.55233,7715200060.0
2005-08-22 18:10:00,1.5524,1.55267,1.55214,1.5524,6275800030.0
2005-08-22 18:15:00,1.5523,1.55236,1.55198,1.55217,5464600009.0
2005-08-22 18:20:00,1.5524,1.5526,1.55205,1.5526,4901900000.0
2005-08-22 18:25:00,1.5526,1.5528,1.55236,1.55262,5640999998.0
2005-08-22 18:30:00,1.55257,1.55265,1.55238,1.55255,3287300007.0
2005-08-22 18:35:00,1.55261,1.55303,1.55253,1.55303,6832700024.0
2005-08-22 18:40:00,1.553,1.5534,1.55266,1.55266,5222100028.0
2005-08-22 18:45:00,1.55275,1.55288,1.55231,1.55269,2705099997.0
2005-08-22 18:50:00,1.55244,1.55271,1.55211,1.55262,5436900010.0
2005-08-22 18:55:00,1.55276,1.55294,1.55204,1.55251,5504800004.0
2005-08-22 19:00:00,1.5525,1.55288,1.55199,1.55266,2167100000.0
2005-08-22 19:05:00,1.55278,1.55285,1.55233,1.55248,6122100011.0
2005-08-22 19:10:00,1.55242,1.55258,1.55223,1.55252,3897700016.0
2005-08-22 19:15:00,1.55255,1.55258,1.55205,1.55209,4349899994.0
2005-08-22 19:20:00,1.55209,1.55229,1.55174,1.55225,3497400010.0
2005-08-22 19:25:00,1.5522,1.55225,1.55149,1.55196,4121400018.0
2005-08-22 19:30:00,1.55225,1.55241,1.55164,1.55167,4886500004.0
2005-08-22 19:35:00,1.55222,1.55294,1.55195,1.55209,4493700003.0
2005-08-22 19:40:00,1.5523,1.55239,1.55206,1.55211,3602999998.0
2005-08-22 19:45:00,1.55211,1.55245,1.55207,1.55245,3055000010.0
2005-08-22 19:50:00,1.55235,1.55267,1.55199,1.55235,2097100002.0
2005-08-22 19:55:00,1.55245,1.55255,1.55214,1.55227,6446500000.0
2005-08-22 20:00:00,1.55232,1.55255,1.55202,1.55255,2169400003.0
2005-08-22 20:05:00,1.55242,1.55263,1.5522,1.55221,2766100017.0
2005-08-22 20:10:00,1.5523,1.55268,1.55216,1.55251,3732000014.0
2005-08-22 20:15:00,1.55252,1.55268,1.55236,1.5524,4728800016.0
2005-08-22 20:20:00,1.5526,1.55286,1.55228,1.55234,3859800008.0
2005-08-22 20:25:00,1.55244,1.55263,1.55209,1.55242,3595800000.0
2005-08-22 20:30:00,1.55234,1.55251,1.55206,1.5523,799299995.0
2005-08-22 20:35:00,1.55237,1.55278,1.55212,1.55233,4997400013.0
2005-08-22 20:40:00,1.55268,1.55271,1.55231,1.55236,4249899984.0
2005-08-22 20:45:00,1.55255,1.55268,1.5523,1.5526,3846600009.0
2005-08-22 20:50:00,1.55252,1.55263,1.55236,1.5525,6370399994.0
2005-08-22 20:55:00,1.5522,1.5528,1.55212,1.5528,5727000041.0
2005-08-22 21:00:00,1.55259,1.55269,1.55225,1.55227,3330600023.0
2005-08-22 21:05:00,1.5524,1.55267,1.55224,1.55245,2777700010.0
2005-08-22 21:10:00,1.55264,1.55302,1.55239,1.55294,3767500017.0
2005-08-22 21:15:00,1.55302,1.55312,1.55237,1.55295,4104600005.0
2005-08-22 21:20:00,1.553,1.553,1.55227,1.55268,5196800000.0
2005-08-22 21:25:00,1.55274,1.55301,1.55223,1.55263,3619700018.0
2005-08-22 21:30:00,1.5527,1.55275,1.55241,1.5527,2425100003.0
2005-08-22 21:35:00,1.55268,1.55268,1.55233,1.5526,2106900000.0
2005-08-22 21:40:00,1.5527,1.55274,1.55243,1.5526,4359299998.0
2005-08-22 21:45:00,1.55259,1.55278,1.55232,1.55256,4515600007.0
2005-08-22 21:50:00,1.55262,1.55295,1.55242,1.55279,3431100004.0
2005-08-22 21:55:00,1.55292,1.55305,1.55244,1.55283,3640399998.0
2005-08-22 22:00:00,1.5529,1.55319,1.55241,1.55288,3003300010.0
2005-08-22 22:05:00,1.55295,1.55302,1.55231,1.55283,2077800011.0
2005-08-22 22:10:00,1.55283,1.55292,1.55223,1.55287,1933700014.0
2005-08-22 22:15:00,1.55285,1.55297,1.55263,1.55281,1569900004.0
2005-08-22 22:20:00,1.55278,1.55311,1.55239,1.55269,1927100001.0
2005-08-22 22:25:00,1.55285,1.55305,1.55232,1.55287,3292400006.0
2005-08-22 22:30:00,1.55275,1.55307,1.55243,1.55298,2408000003.0
2005-08-22 22:35:00,1.55278,1.55312,1.55247,1.55285,2511400001.0
2005-08-22 22:40:00,1.55241,1.55317,1.55229,1.55279,3965699991.0
2005-08-22 22:45:00,1.55277,1.55305,1.55227,1.55295,1951900000.0
2005-08-22 22:50:00,1.55263,1.55322,1.55257,1.55308,1911000004.0
2005-08-22 22:55:00,1.55301,1.55321,1.55262,1.5529,1247200008.0
2005-08-22 23:00:00,1.55284,1.55333,1.55241,1.55323,1283300002.0
2005-08-22 23:05:00,1.5528,1.55333,1.55269,1.55297,1334100003.0
2005-08-22 23:10:00,1.55286,1.55329,1.55252,1.55305,1378099991.0
2005-08-22 23:15:00,1.55317,1.5533,1.55254,1.55313,1481500000.0
2005-08-22 23:20:00,1.55299,1.55319,1.55275,1.55286,819899996.0
2005-08-22 23:25:00,1.55251,1.55321,1.5525,1.55301,1231900005.0
2005-08-22 23:30:00,1.55278,1.5531,1.55255,1.55278,1959600012.0
2005-08-22 23:35:00,1.55295,1.55313,1.55262,1.55287,1204700001.0
2005-08-22 23:40:00,1.55306,1.55308,1.55259,1.55305,1465300010.0
2005-08-22 23:45:00,1.55278,1.55313,1.55267,1.55278,1271300007.0
2005-08-22 23:50:00,1.55262,1.55317,1.55254,1.55265,1330699998.0
2005-08-22 23:55:00,1.55277,1.55309,1.55273,1.55305,688800005.0
2005-08-23 00:00:00,1.55275,1.5531,1.55274,1.55284,1229500004.0
2005-08-23 00:05:00,1.55275,1.55322,1.55248,1.55278,1383600011.0
2005-08-23 00:10:00,1.55285,1.55328,1.55268,1.55298,781400000.0
2005-08-23 00:15:00,1.5529,1.5532,1.5528,1.5531,1044199998.0
2005-08-23 00:20:00,1.55317,1.55324,1.55277,1.55292,1416499996.0
2005-08-23 00:25:00,1.55313,1.5534,1.55294,1.5531,1129099991.0
2005-08-23 00:30:00,1.55318,1.55321,1.55254,1.55267,1111599993.0
2005-08-23 00:35:00,1.5529,1.55342,1.55284,1.55324,738499995.0
2005-08-23 00:40:00,1.55317,1.5533,1.55277,1.553,1391600005.0
2005-08-23 00:45:00,1.55292,1.55305,1.55261,1.55278,1001900002.0
2005-08-23 00:50:00,1.5529,1.55304,1.5525,1.55268,1298200000.0
2005-08-23 00:55:00,1.55268,1.55309,1.55253,1.5528,1884399998.0
2005-08-23 01:00:00,1.55283,1.553,1.55261,1.5528,1055199997.0
2005-08-23 01:05:00,1.55288,1.55297,1.55242,1.55279,1103700003.0
2005-08-23 01:10:00,1.55274,1.55291,1.55225,1.55254,1471200003.0
2005-08-23 01:15:00,1.55246,1.55272,1.552,1.55257,1072199993.0
2005-08-23 01:20:00,1.55278,1.55288,1.5525,1.55273,1443900008.0
2005-08-23 01:25:00,1.55274,1.5531,1.55246,1.55246,1020300000.0
2005-08-23 01:30:00,1.55245,1.55313,1.55233,1.55279,1381899991.0
2005-08-23 01:35:00,1.5528,1.55297,1.55249,1.55265,1183100008.0
2005-08-23 01:40:00,1.5526,1.5529,1.55231,1.55262,1137000002.0
2005-08-23 01:45:00,1.55252,1.55291,1.55236,1.55252,1537600005.0
2005-08-23 01:50:00,1.5527,1.55289,1.55218,1.5526,1386400001.0
2005-08-23 01:55:00,1.55253,1.55284,1.55231,1.55271,982899999.0
2005-08-23 02:00:00,1.5526,1.55281,1.55218,1.5525,1263300004.0
2005-08-23 02:05:00,1.55275,1.55278,1.55214,1.55247,1478400005.0
2005-08-23 02:10:00,1.55276,1.55293,1.55232,1.55255,1525300004.0
2005-08-23 02:15:00,1.55233,1.55279,1.55232,1.55249,1687600012.0
2005-08-23 02:20:00,1.55275,1.55296,1.55231,1.55283,1089800008.0
2005-08-23 02:25:00,1.55247,1.55295,1.55229,1.55277,1238700001.0
2005-08-23 02:30:00,1.5526,1.55287,1.55241,1.5528,763899994.0
2005-08-23 02:35:00,1.55289,1.55296,1.55253,1.5527,1281900000.0
2005-08-23 02:40:00,1.5528,1.55293,1.55257,1.5528,1471200007.0
2005-08-23 02:45:00,1.55248,1.55293,1.55232,1.55257,1636700011.0
2005-08-23 02:50:00,1.55238,1.553,1.55238,1.55284,1125700003.0
2005-08-23 02:55:00,1.55281,1.55298,1.5525,1.55293,1035900004.0
2005-08-23 03:00:00,1.55283,1.55313,1.55253,1.55293,1291700010.0
2005-08-23 03:05:00,1.5529,1.5531,1.5526,1.55295,1386800004.0
2005-08-23 03:10:00,1.55295,1.55321,1.55268,1.55313,1452800003.0
2005-08-23 03:15:00,1.55305,1.55313,1.55268,1.55313,1151300008.0
2005-08-23 03:20:00,1.55305,1.55319,1.5528,1.55304,1347500005.0
2005-08-23 03:25:00,1.55288,1.55338,1.55268,1.55278,1383299999.0
2005-08-23 03:30:00,1.55298,1.55312,1.55274,1.55294,1008000007.0
2005-08-23 03:35:00,1.55312,1.55326,1.55275,1.55285,995699999.0
2005-08-23 03:40:00,1.55275,1.55296,1.55255,1.55278,1256600003.0
2005-08-23 03:45:00,1.55288,1.55307,1.55235,1.5528,1350499999.0
2005-08-23 03:50:00,1.5528,1.55293,1.55261,1.55293,702800008.0
2005-08-23 03:55:00,1.5527,1.55307,1.55265,1.55284,1609400004.0
2005-08-23 04:00:00,1.55305,1.55305,1.5526,1.5528,1048299995.0
2005-08-23 04:05:00,1.55269,1.55292,1.55248,1.55278,1249099999.0
2005-08-23 04:10:00,1.5528,1.55301,1.5526,1.55261,1191600012.0
2005-08-23 04:15:00,1.55287,1.55298,1.55209,1.5527,1630400014.0
2005-08-23 04:20:00,1.55276,1.553,1.55256,1.55271,1392499999.0
2005-08-23 04:25:00,1.55277,1.5529,1.55226,1.55259,1268600002.0
2005-08-23 04:30:00,1.55278,1.55297,1.55259,1.55277,949200002.0
2005-08-23 04:35:00,1.55267,1.55292,1.55257,1.55268,1466400006.0
2005-08-23 04:40:00,1.55286,1.55304,1.55244,1.55297,1677500008.0
2005-08-23 04:45:00,1.55293,1.55307,1.55251,1.553,1425199993.0
2005-08-23 04:50:00,1.55286,1.553,1.55253,1.55276,944500004.0
2005-08-23 04:55:00,1.55291,1.55304,1.5527,1.5527,1182000005.0
2005-08-23 05:00:00,1.55268,1.55294,1.5524,1.55287,1460500002.0
2005-08-23 05:05:00,1.55273,1.55305,1.55244,1.55288,1549800002.0
2005-08-23 05:10:00,1.55277,1.55295,1.55245,1.55267,1020600004.0
2005-08-23 05:15:00,1.55263,1.55295,1.55246,1.55267,1120300011.0
2005-08-23 05:20:00,1.55266,1.55295,1.55231,1.55293,1351900011.0
2005-08-23 05:25:00,1.55248,1.55295,1.55234,1.55282,1000400003.0
2005-08-23 05:30:00,1.55286,1.55298,1.55249,1.55263,1126799998.0
2005-08-23 05:35:00,1.55255,1.5532,1.55239,1.55274,1553000008.0
2005-08-23 05:40:00,1.55292,1.55306,1.55238,1.55255,1408200010.0
2005-08-23 05:45:00,1.55277,1.553,1.55265,1.55282,1242699998.0
2005-08-23 05:50:00,1.55239,1.5531,1.55235,1.5527,1556900003.0
2005-08-23 05:55:00,1.55262,1.55295,1.55249,1.55275,1124800006.0
2005-08-23 06:00:00,1.55275,1.55281,1.55249,1.55278,1628199999.0
2005-08-23 06:05:00,1.55272,1.55289,1.55248,1.55285,1502999998.0
2005-08-23 06:10:00,1.55284,1.55293,1.55237,1.55237,1158300006.0
2005-08-23 06:15:00,1.55282,1.55287,1.55252,1.55275,1323700004.0
2005-08-23 06:20:00,1.5528,1.55293,1.55231,1.5526,1778800001.0
2005-08-23 06:25:00,1.55265,1.55314,1.55252,1.55303,1088100002.0
2005-08-23 06:30:00,1.55291,1.55291,1.55255,1.55275,843000001.0
2005-08-23 06:35:00,1.55268,1.55291,1.55244,1.55272,1304100001.0
2005-08-23 06:40:00,1.55272,1.55298,1.55256,1.55287,1134499998.0
2005-08-23 06:45:00,1.55296,1.55311,1.55283,1.55291,945200013.0
2005-08-23 06:50:00,1.553,1.55307,1.55271,1.5529,1057999999.0
2005-08-23 06:55:00,1.55305,1.5533,1.55274,1.55287,1506200001.0
2005-08-23 07:00:00,1.55295,1.5531,1.55263,1.55298,1395399997.0
2005-08-23 07:05:00,1.55292,1.55315,1.55263,1.55277,839200001.0
2005-08-23 07:10:00,1.5528,1.55303,1.55254,1.55291,1273300005.0
2005-08-23 07:15:00,1.5527,1.55321,1.55249,1.5531,1336900011.0
2005-08-23 07:20:00,1.55258,1.55313,1.55257,1.55287,977700008.0
2005-08-23 07:25:00,1.55287,1.55305,1.55249,1.55292,1215800006.0
2005-08-23 07:30:00,1.55293,1.5532,1.55286,1.5529,1280299996.0
2005-08-23 07:35:00,1.553,1.55341,1.55283,1.55292,1042200008.0
2005-08-23 07:40:00,1.55302,1.55309,1.55269,1.55294,1237299996.0
2005-08-23 07:45:00,1.55292,1.55308,1.55271,1.55283,1496700000.0
2005-08-23 07:50:00,1.55288,1.55309,1.55244,1.55284,1229299996.0
2005-08-23 07:55:00,1.55252,1.55313,1.55232,1.55307,1338200015.0
2005-08-23 08:00:00,1.55305,1.55324,1.55258,1.55313,997800000.0
2005-08-23 08:05:00,1.55319,1.55325,1.55284,1.55306,1239400006.0
2005-08-23 08:10:00,1.55307,1.55332,1.55287,1.55304,1409200001.0
2005-08-23 08:15:00,1.55305,1.55336,1.55297,1.55316,1306100014.0
2005-08-23 08:20:00,1.55313,1.55342,1.55299,1.55322,1145200000.0
2005-08-23 08:25:00,1.55329,1.55344,1.55294,1.55333,1230899996.0
2005-08-23 08:30:00,1.55332,1.55357,1.5532,1.55346,1713700006.0
2005-08-23 08:35:00,1.55353,1.55374,1.55335,1.55363,1170200000.0
2005-08-23 08:40:00,1.55352,1.55381,1.55343,1.55381,1050700003.0
2005-08-23 08:45:00,1.55373,1.55383,1.55303,1.55355,2147500005.0
2005-08-23 08:50:00,1.55359,1.55401,1.55344,1.55374,1448099998.0
2005-08-23 08:55:00,1.55391,1.55419,1.55374,1.55411,611500001.0
2005-08-23 09:00:00,1.55408,1.55425,1.55387,1.55425,1228799994.0
2005-08-23 09:05:00,1.55415,1.55437,1.55399,1.55417,811500002.0
2005-08-23 09:10:00,1.55403,1.55423,1.55391,1.55398,1276700004.0
2005-08-23 09:15:00,1.55407,1.55423,1.55386,1.5541,835800001.0
2005-08-23 09:20:00,1.55416,1.5544,1.55381,1.55434,1085100001.0
2005-08-23 09:25:00,1.55416,1.55445,1.55405,1.55415,1362499994.0
2005-08-23 09:30:00,1.55439,1.55442,1.55404,1.55404,1016200001.0
2005-08-23 09:35:00,1.55419,1.55422,1.55389,1.55403,1085500000.0
2005-08-23 09:40:00,1.55396,1.55415,1.55372,1.55401,1084000007.0
2005-08-23 09:45:00,1.55396,1.55427,1.55363,1.55398,1870500016.0
2005-08-23 09:50:00,1.55393,1.5542,1.55372,1.55408,1647399991.0
2005-08-23 09:55:00,1.55398,1.55413,1.55379,1.55387,1227399998.0
2005-08-23 10:00:00,1.55389,1.55422,1.5538,1.55422,1250900008.0
2005-08-23 10:05:00,1.55412,1.5544,1.55397,1.5542,1196699998.0
2005-08-23 10:10:00,1.55405,1.55437,1.55397,1.55426,1319100008.0
2005-08-23 10:15:00,1.55427,1.5543,1.55402,1.55412,1835200009.0
2005-08-23 10:20:00,1.5542,1.5542,1.5537,1.55387,1402700009.0
2005-08-23 10:25:00,1.55397,1.55414,1.55366,1.55393,1226000000.0
2005-08-23 10:30:00,1.55398,1.55417,1.55378,1.55388,1435500004.0
2005-08-23 10:35:00,1.55405,1.55418,1.55369,1.55408,1376400010.0
2005-08-23 10:40:00,1.55405,1.55412,1.55332,1.55361,1865300012.0
2005-08-23 10:45:00,1.55369,1.5538,1.55323,1.55359,1360800009.0
2005-08-23 10:50:00,1.55366,1.55385,1.55352,1.55355,1049700007.0
2005-08-23 10:55:00,1.55366,1.55383,1.55342,1.55358,1729800001.0
2005-08-23 11:00:00,1.55356,1.55411,1.55349,1.55379,1132900001.0
2005-08-23 11:05:00,1.55379,1.55406,1.55371,1.55383,1297099999.0
2005-08-23 11:10:00,1.55362,1.55376,1.55337,1.55357,1062500005.0
2005-08-23 11:15:00,1.55362,1.55373,1.55341,1.55366,1278000000.0
2005-08-23 11:20:00,1.55373,1.55395,1.55359,1.5539,1739600009.0
2005-08-23 11:25:00,1.55388,1.55405,1.55358,1.55398,1414800004.0
2005-08-23 11:30:00,1.55397,1.55413,1.5538,1.55409,1624800007.0
2005-08-23 11:35:00,1.55408,1.55413,1.55388,1.55392,1376900004.0
2005-08-23 11:40:00,1.55384,1.55408,1.55367,1.5539,1343900005.0
2005-08-23 11:45:00,1.55399,1.55411,1.55344,1.55363,1279499999.0
2005-08-23 11:50:00,1.554,1.55416,1.55357,1.55378,1640500013.0
2005-08-23 11:55:00,1.55393,1.55408,1.55357,1.554,1435200007.0
2005-08-23 12:00:00,1.55408,1.55425,1.55373,1.55373,1768900010.0
2005-08-23 12:05:00,1.5541,1.55431,1.55378,1.55414,1410300000.0
2005-08-23 12:10:00,1.55412,1.55443,1.5539,1.55423,985200010.0
2005-08-23 12:15:00,1.55427,1.55435,1.55404,1.55425,1350800007.0
2005-08-23 12:20:00,1.5542,1.55431,1.55393,1.55418,1100800009.0
2005-08-23 12:25:00,1.55425,1.55434,1.55393,1.55415,1424900008.0
2005-08-23 12:30:00,1.55418,1.55441,1.55399,1.5544,1031900006.0
2005-08-23 12:35:00,1.55429,1.55438,1.55401,1.55418,985200006.0
2005-08-23 12:40:00,1.55355,1.55432,1.55345,1.5542,1245299995.0
2005-08-23 12:45:00,1.55417,1.5543,1.55338,1.55367,1488400010.0
2005-08-23 12:50:00,1.55348,1.55368,1.55281,1.55284,1660700009.0
2005-08-23 12:55:00,1.553,1.5533,1.55292,1.55304,1062600003.0
2005-08-23 13:00:00,1.55299,1.55361,1.55299,1.55344,1146900005.0
2005-08-23 13:05:00,1.55342,1.55365,1.55303,1.55353,1319599994.0
2005-08-23 13:10:00,1.55359,1.55375,1.55329,1.5535,1032300000.0
2005-08-23 13:15:00,1.55341,1.55377,1.55337,1.55358,1369299992.0
2005-08-23 13:20:00,1.55366,1.55397,1.55353,1.55362,1403999994.0
2005-08-23 13:25:00,1.55362,1.55383,1.55338,1.55373,1399800014.0
2005-08-23 13:30:00,1.55372,1.55398,1.55365,1.55371,1489199997.0
2005-08-23 13:35:00,1.55374,1.55416,1.5537,1.55407,1491400006.0
2005-08-23 13:40:00,1.55412,1.55415,1.55386,1.55408,1103999999.0
2005-08-23 13:45:00,1.5539,1.55404,1.55361,1.5537,1272900012.0
2005-08-23 13:50:00,1.55368,1.55374,1.5534,1.55357,1043199995.0
2005-08-23 13:55:00,1.55365,1.55384,1.55328,1.55346,1165500000.0
2005-08-23 14:00:00,1.5535,1.55355,1.55293,1.55314,1864000015.0
2005-08-23 14:05:00,1.55321,1.55325,1.55293,1.55307,1225699993.0
2005-08-23 14:10:00,1.55312,1.55356,1.55304,1.55305,1729300006.0
2005-08-23 14:15:00,1.55325,1.55343,1.55312,1.55338,1311200007.0
2005-08-23 14:20:00,1.5533,1.55357,1.55313,1.55337,1429900003.0
2005-08-23 14:25:00,1.55342,1.5535,1.55301,1.55345,1549100006.0
2005-08-23 14:30:00,1.5533,1.55354,1.55302,1.55333,1848000001.0
2005-08-23 14:35:00,1.55336,1.55347,1.55291,1.55332,1324600008.0
2005-08-23 14:40:00,1.55329,1.55341,1.55302,1.55315,1118100009.0
2005-08-23 14:45:00,1.55323,1.55353,1.55305,1.55352,1264800006.0
2005-08-23 14:50:00,1.55338,1.55348,1.5529,1.55297,1093700005.0
2005-08-23 14:55:00,1.55298,1.55339,1.55298,1.55327,1226100000.0
2005-08-23 15:00:00,1.55328,1.55335,1.55297,1.5532,1207799998.0
2005-08-23 15:05:00,1.55321,1.55338,1.55281,1.55333,1022700005.0
2005-08-23 15:10:00,1.55314,1.55366,1.55307,1.55342,1406499997.0
2005-08-23 15:15:00,1.55339,1.55371,1.5532,1.5536,1137299997.0
2005-08-23 15:20:00,1.5536,1.55374,1.55342,1.55369,1274300007.0
2005-08-23 15:25:00,1.55373,1.55373,1.55344,1.55362,993099996.0
2005-08-23 15:30:00,1.55363,1.55418,1.55338,1.55403,1544100000.0
2005-08-23 15:35:00,1.55403,1.55413,1.55382,1.55396,1048500003.0
2005-08-23 15:40:00,1.55393,1.55408,1.55371,1.55397,611699994.0
2005-08-23 15:45:00,1.55388,1.55403,1.55367,1.55397,1567300009.0
2005-08-23 15:50:00,1.55392,1.55398,1.55364,1.55392,1393100005.0
2005-08-23 15:55:00,1.55392,1.55394,1.55353,1.55375,1306700005.0
2005-08-23 16:00:00,1.55378,1.5538,1.55345,1.55364,1738900011.0
2005-08-23 16:05:00,1.55361,1.55379,1.55327,1.55372,1429000013.0
2005-08-23 16:10:00,1.55374,1.55394,1.55344,1.55375,1390200007.0
2005-08-23 16:15:00,1.55336,1.55381,1.55336,1.55359,1426500005.0
2005-08-23 16:20:00,1.5536,1.55375,1.5535,1.5537,797600003.0
2005-08-23 16:25:00,1.55373,1.55381,1.55331,1.5537,1259000008.0
2005-08-23 16:30:00,1.55344,1.55377,1.55341,1.55362,965299998.0
2005-08-23 16:35:00,1.5537,1.55376,1.55344,1.55365,1254400001.0
2005-08-23 16:40:00,1.5536,1.5538,1.55328,1.55371,1006000012.0
2005-08-23 16:45:00,1.5536,1.5538,1.5534,1.55346,1263599999.0
2005-08-23 16:50:00,1.5536,1.55393,1.55336,1.55369,1529600008.0
2005-08-23 16:55:00,1.55391,1.55409,1.55371,1.55397,1587200004.0
2005-08-23 17:00:00,1.55377,1.55394,1.55353,1.55372,1379400001.0
2005-08-23 17:05:00,1.55388,1.55423,1.55372,1.55412,1238700005.0
2005-08-23 17:10:00,1.55414,1.55432,1.55397,1.55401,1309899995.0
2005-08-23 17:15:00,1.55404,1.55436,1.55393,1.55436,1512500000.0
2005-08-23 17:20:00,1.5542,1.55442,1.55406,1.55425,1345400007.0
2005-08-23 17:25:00,1.55413,1.55425,1.55396,1.55417,1162200004.0
2005-08-23 17:30:00,1.55405,1.55421,1.55379,1.55385,928000001.0
2005-08-23 17:35:00,1.554,1.554,1.55328,1.55354,1285200000.0
2005-08-23 17:40:00,1.55342,1.55358,1.55311,1.55345,1243500006.0
2005-08-23 17:45:00,1.55339,1.55361,1.55328,1.5535,1604900012.0
2005-08-23 17:50:00,1.5534,1.55373,1.55333,1.55358,1314000000.0
2005-08-23 17:55:00,1.55355,1.55373,1.55337,1.5536,494500005.0
2005-08-23 18:00:00,1.55358,1.5537,1.55353,1.5537,3921200015.0
2005-08-23 18:05:00,1.5537,1.5537,1.55334,1.55351,5535300024.0
2005-08-23 18:10:00,1.5535,1.55365,1.55305,1.55355,4485000008.0
2005-08-23 18:15:00,1.55362,1.55408,1.5535,1.55363,7543600036.0
2005-08-23 18:20:00,1.5539,1.5539,1.5535,1.5535,4887600011.0
2005-08-23 18:25:00,1.5536,1.5537,1.55329,1.55331,6823300024.0
2005-08-23 18:30:00,1.55325,1.5537,1.55321,1.5536,7462300022.0
2005-08-23 18:35:00,1.55353,1.5543,1.55328,1.55373,7296300003.0
2005-08-23 18:40:00,1.5539,1.55394,1.55337,1.55348,4946100002.0
2005-08-23 18:45:00,1.55346,1.55371,1.55332,1.55355,2627500006.0
2005-08-23 18:50:00,1.55347,1.55365,1.55324,1.55361,5146900017.0
2005-08-23 18:55:00,1.55369,1.55406,1.55351,1.55387,6099899997.0
2005-08-23 19:00:00,1.55388,1.55395,1.55366,1.5538,2307300000.0
2005-08-23 19:05:00,1.55393,1.55409,1.55357,1.55376,6794399994.0
2005-08-23 19:10:00,1.55381,1.5541,1.55341,1.55365,3504400012.0
2005-08-23 19:15:00,1.55363,1.55379,1.55344,1.5537,4107499991.0
2005-08-23 19:20:00,1.55368,1.55398,1.55343,1.55383,3338900010.0
2005-08-23 19:25:00,1.55368,1.55379,1.55334,1.55352,4455999992.0
2005-08-23 19:30:00,1.55364,1.55376,1.55304,1.5535,4742300011.0
2005-08-23 19:35:00,1.55348,1.55385,1.55328,1.55367,4159199999.0
2005-08-23 19:40:00,1.55373,1.55386,1.55347,1.55355,3181600020.0
2005-08-23 19:45:00,1.55358,1.55377,1.55352,1.55375,2804899995.0
2005-08-23 19:50:00,1.55367,1.55385,1.55307,1.55365,2296200000.0
2005-08-23 19:55:00,1.5538,1.55397,1.55366,1.5538,6091600032.0
2005-08-23 20:00:00,1.55379,1.55392,1.55348,1.55392,2608800002.0
2005-08-23 20:05:00,1.55392,1.55403,1.55327,1.55378,2692200007.0
2005-08-23 20:10:00,1.5537,1.55387,1.55315,1.55362,3533200007.0
2005-08-23 20:15:00,1.55368,1.55381,1.55321,1.5537,4190800020.0
2005-08-23 20:20:00,1.55346,1.5539,1.55346,1.55373,2670299999.0
2005-08-23 20:25:00,1.55388,1.55396,1.55306,1.55344,3255900013.0
2005-08-23 20:30:00,1.5539,1.5539,1.55354,1.55354,2437399996.0
2005-08-23 20:35:00,1.55365,1.55393,1.55319,1.55326,5158400013.0
2005-08-23 20:40:00,1.5538,1.55392,1.55349,1.55373,4495799980.0
2005-08-23 20:45:00,1.55323,1.55401,1.55307,1.55382,4274300010.0
2005-08-23 20:50:00,1.55376,1.55392,1.55363,1.5538,4180000014.0
2005-08-23 20:55:00,1.55364,1.5539,1.55355,1.5537,4814500026.0
2005-08-23 21:00:00,1.5537,1.5537,1.55313,1.55355,6084900022.0
2005-08-23 21:05:00,1.55347,1.55385,1.55332,1.55354,2696100001.0
2005-08-23 21:10:00,1.55376,1.5542,1.55362,1.55411,3902500013.0
2005-08-23 21:15:00,1.55415,1.55415,1.55381,1.55405,4351899985.0
2005-08-23 21:20:00,1.5541,1.5541,1.55344,1.5537,8044999980.0
2005-08-23 21:25:00,1.55336,1.55375,1.55332,1.55355,3546400002.0
2005-08-23 21:30:00,1.55311,1.55398,1.55283,1.5539,4049800009.0
2005-08-23 21:35:00,1.55388,1.55403,1.55339,1.55392,2453400002.0
2005-08-23 21:40:00,1.55387,1.5541,1.55348,1.554,4603500005.0
2005-08-23 21:45:00,1.55358,1.55422,1.55289,1.55388,5044700002.0
2005-08-23 21:50:00,1.55225,1.55415,1.5521,1.55366,3826300014.0
2005-08-23 21:55:00,1.55394,1.55423,1.5539,1.5541,3084500008.0
2005-08-23 22:00:00,1.55411,1.55426,1.55342,1.55397,3418600019.0
2005-08-23 22:05:00,1.55407,1.55407,1.5537,1.5539,1875700009.0
2005-08-23 22:10:00,1.55398,1.55402,1.5533,1.5539,1785399993.0
2005-08-23 22:15:00,1.55372,1.55398,1.55364,1.5539,1844800005.0
2005-08-23 22:20:00,1.5537,1.55408,1.55344,1.55344,1878800001.0
2005-08-23 22:25:00,1.55387,1.55398,1.55273,1.55353,2903199996.0
2005-08-23 22:30:00,1.55359,1.55389,1.55329,1.5537,1793299997.0
2005-08-23 22:35:00,1.55311,1.55393,1.55289,1.55319,2270700003.0
2005-08-23 22:40:00,1.55369,1.554,1.55349,1.5538,3378200011.0
2005-08-23 22:45:00,1.55365,1.55407,1.55304,1.55366,2242400005.0
2005-08-23 22:50:00,1.5539,1.55397,1.55214,1.55383,2253600003.0
2005-08-23 22:55:00,1.55388,1.55388,1.55332,1.55332,1653900001.0
2005-08-23 23:00:00,1.55272,1.55385,1.55272,1.55327,1754800007.0
2005-08-23 23:05:00,1.55308,1.55353,1.55269,1.55317,1549800003.0
2005-08-23 23:10:00,1.55283,1.55338,1.55255,1.55306,1529400004.0
2005-08-23 23:15:00,1.55276,1.5532,1.55225,1.55253,1496400006.0
2005-08-23 23:20:00,1.55291,1.55363,1.55253,1.553,1419199998.0
2005-08-23 23:25:00,1.55297,1.55321,1.5527,1.5528,1118899998.0
2005-08-23 23:30:00,1.55303,1.55326,1.55238,1.55241,1600100020.0
2005-08-23 23:35:00,1.55301,1.55316,1.55277,1.55306,979899998.0
2005-08-23 23:40:00,1.55315,1.55317,1.55279,1.55295,1212100001.0
2005-08-23 23:45:00,1.55292,1.55319,1.55255,1.55286,1324399994.0
2005-08-23 23:50:00,1.55281,1.55315,1.55252,1.55281,1221599999.0
2005-08-23 23:55:00,1.55306,1.55324,1.55259,1.55323,1070600004.0
2005-08-24 00:00:00,1.55295,1.55316,1.55264,1.55268,1068100008.0
2005-08-24 00:05:00,1.55267,1.55314,1.55235,1.55288,1222900012.0
2005-08-24 00:10:00,1.55285,1.55329,1.55273,1.55285,1288099994.0
2005-08-24 00:15:00,1.55293,1.55318,1.5526,1.55287,1301499999.0
2005-08-24 00:20:00,1.55296,1.55321,1.5526,1.55275,1209100004.0
2005-08-24 00:25:00,1.55293,1.55312,1.55255,1.55273,1169700002.0
2005-08-24 00:30:00,1.55305,1.55314,1.55285,1.55294,1225800000.0
2005-08-24 00:35:00,1.55272,1.5531,1.55255,1.55266,1214599997.0
2005-08-24 00:40:00,1.55293,1.55296,1.55238,1.55271,1285700003.0
2005-08-24 00:45:00,1.55263,1.55307,1.55246,1.5527,1162700000.0
2005-08-24 00:50:00,1.55288,1.55291,1.55234,1.55248,1281100008.0
2005-08-24 00:55:00,1.55287,1.55291,1.55243,1.55265,1288799998.0
2005-08-24 01:00:00,1.55272,1.55316,1.55261,1.55292,1549900003.0
2005-08-24 01:05:00,1.55265,1.55293,1.5523,1.55284,1441200005.0
2005-08-24 01:10:00,1.55285,1.55302,1.55253,1.55302,1294900005.0
2005-08-24 01:15:00,1.55272,1.55305,1.55248,1.553,1096999989.0
2005-08-24 01:20:00,1.55268,1.55302,1.55208,1.55268,1105800003.0
2005-08-24 01:25:00,1.55287,1.55294,1.55261,1.55261,1056599998.0
2005-08-24 01:30:00,1.55273,1.55294,1.5525,1.55285,1075400004.0
2005-08-24 01:35:00,1.55275,1.55294,1.5526,1.55275,1456700007.0
2005-08-24 01:40:00,1.5528,1.55288,1.55239,1.55239,1135500006.0
2005-08-24 01:45:00,1.55249,1.55277,1.5523,1.55258,1750899993.0
2005-08-24 01:50:00,1.55267,1.5528,1.55232,1.5526,1224599993.0
2005-08-24 01:55:00,1.55248,1.5528,1.55239,1.55254,1381100016.0
2005-08-24 02:00:00,1.55271,1.55302,1.55236,1.55302,1542400000.0
2005-08-24 02:05:00,1.55283,1.55306,1.55236,1.55261,1297399993.0
2005-08-24 02:10:00,1.5527,1.55292,1.55243,1.55288,795400005.0
2005-08-24 02:15:00,1.55269,1.55298,1.55249,1.55298,720599998.0
2005-08-24 02:20:00,1.55284,1.55301,1.55245,1.55287,1494400001.0
2005-08-24 02:25:00,1.55285,1.55299,1.5523,1.55291,1356400002.0
2005-08-24 02:30:00,1.55297,1.55311,1.5524,1.55297,1001799999.0
2005-08-24 02:35:00,1.5531,1.55332,1.55251,1.55332,1477300006.0
2005-08-24 02:40:00,1.55352,1.55365,1.55273,1.55348,1255300008.0
2005-08-24 02:45:00,1.55337,1.55349,1.55311,1.55339,839700000.0
2005-08-24 02:50:00,1.55332,1.55341,1.55268,1.55334,1210800005.0
2005-08-24 02:55:00,1.55321,1.5535,1.55306,1.55313,1197600000.0
2005-08-24 03:00:00,1.55327,1.5534,1.55288,1.55315,1042600003.0
2005-08-24 03:05:00,1.55324,1.55347,1.55301,1.55308,1390600007.0
2005-08-24 03:10:00,1.55313,1.55327,1.55291,1.55325,1253399997.0
2005-08-24 03:15:00,1.55279,1.55325,1.55279,1.55306,1070199997.0
2005-08-24 03:20:00,1.55316,1.55316,1.55278,1.55294,822000002.0
2005-08-24 03:25:00,1.5529,1.55317,1.5526,1.55307,733300009.0
2005-08-24 03:30:00,1.55286,1.55327,1.55276,1.55313,1117399999.0
2005-08-24 03:35:00,1.55317,1.55317,1.55284,1.55294,1013500003.0
2005-08-24 03:40:00,1.55306,1.5533,1.55267,1.55298,1223900003.0
2005-08-24 03:45:00,1.55304,1.55324,1.55257,1.55264,1615299996.0
2005-08-24 03:50:00,1.55312,1.5532,1.55268,1.55301,1595100003.0
2005-08-24 03:55:00,1.55289,1.55294,1.55261,1.55279,1478700010.0
2005-08-24 04:00:00,1.55297,1.55306,1.55255,1.55283,1459599997.0
2005-08-24 04:05:00,1.55279,1.5531,1.55253,1.5529,1274599995.0
2005-08-24 04:10:00,1.5528,1.55316,1.55242,1.55292,985000004.0
2005-08-24 04:15:00,1.55288,1.55302,1.55264,1.55277,1147600003.0
2005-08-24 04:20:00,1.5529,1.553,1.55265,1.55276,1068800000.0
2005-08-24 04:25:00,1.55288,1.55322,1.55268,1.55305,1034000005.0
2005-08-24 04:30:00,1.5531,1.55347,1.55294,1.5534,881000001.0
2005-08-24 04:35:00,1.55325,1.55351,1.55313,1.55322,1569799997.0
2005-08-24 04:40:00,1.55315,1.55346,1.55284,1.55317,1208700009.0
2005-08-24 04:45:00,1.55321,1.55338,1.55278,1.55338,1463900002.0
2005-08-24 04:50:00,1.55323,1.55353,1.55298,1.55339,1271300004.0
2005-08-24 04:55:00,1.55332,1.55345,1.55309,1.55325,1572100005.0
2005-08-24 05:00:00,1.55332,1.55355,1.55319,1.55346,1143900002.0
2005-08-24 05:05:00,1.55351,1.55361,1.55321,1.55345,1298599994.0
2005-08-24 05:10:00,1.55319,1.55347,1.55284,1.55332,1179400007.0
2005-08-24 05:15:00,1.55325,1.55343,1.55284,1.55303,1067199996.0
2005-08-24 05:20:00,1.55297,1.55333,1.55256,1.55333,1228300012.0
2005-08-24 05:25:00,1.55312,1.55335,1.55304,1.55328,1025100003.0
2005-08-24 05:30:00,1.55334,1.55354,1.55286,1.55343,1174099999.0
2005-08-24 05:35:00,1.55337,1.5535,1.55304,1.55327,1136000003.0
2005-08-24 05:40:00,1.55273,1.55361,1.55255,1.55332,1199800008.0
2005-08-24 05:45:00,1.55321,1.55354,1.55308,1.55323,1616600000.0
2005-08-24 05:50:00,1.55333,1.55362,1.55314,1.55325,1682200009.0
2005-08-24 05:55:00,1.55327,1.55347,1.55309,1.5532,1482500002.0
2005-08-24 06:00:00,1.55306,1.55325,1.55283,1.55311,1365800005.0
2005-08-24 06:05:00,1.55321,1.55361,1.5531,1.55361,1534199997.0
2005-08-24 06:10:00,1.55341,1.5536,1.55311,1.55323,1346000004.0
2005-08-24 06:15:00,1.55331,1.55364,1.55315,1.55327,1398799995.0
2005-08-24 06:20:00,1.55338,1.55345,1.55299,1.55345,1288300003.0
2005-08-24 06:25:00,1.5534,1.55348,1.55299,1.5533,1355300002.0
2005-08-24 06:30:00,1.55315,1.55323,1.55261,1.55288,1016500013.0
2005-08-24 06:35:00,1.55292,1.55375,1.55271,1.55362,1353899995.0
2005-08-24 06:40:00,1.55374,1.55432,1.55345,1.55409,1334800000.0
2005-08-24 06:45:00,1.55421,1.55441,1.55402,1.55425,1132300005.0
2005-08-24 06:50:00,1.554,1.55432,1.55393,1.5543,1185299999.0
2005-08-24 06:55:00,1.55429,1.5544,1.55408,1.55421,1393400005.0
2005-08-24 07:00:00,1.55426,1.55431,1.55387,1.55421,1578100002.0
2005-08-24 07:05:00,1.55421,1.55442,1.55408,1.55408,1262799992.0
2005-08-24 07:10:00,1.55395,1.55435,1.55384,1.55432,1174400002.0
2005-08-24 07:15:00,1.55427,1.55428,1.5537,1.55399,1166799994.0
2005-08-24 07:20:00,1.55396,1.55421,1.55385,1.55385,1442600005.0
2005-08-24 07:25:00,1.55406,1.55422,1.55375,1.55407,1178599999.0
2005-08-24 07:30:00,1.5541,1.55452,1.55397,1.55434,1406300010.0
2005-08-24 07:35:00,1.55447,1.55453,1.55407,1.55426,1054399992.0
2005-08-24 07:40:00,1.55429,1.55447,1.55404,1.55407,1478300003.0
2005-08-24 07:45:00,1.55412,1.55435,1.55378,1.55386,1635000007.0
2005-08-24 07:50:00,1.55414,1.55431,1.5539,1.55397,966299999.0
2005-08-24 07:55:00,1.55397,1.55428,1.55386,1.55412,1184499997.0
2005-08-24 08:00:00,1.55398,1.55427,1.55389,1.55415,1423699996.0
2005-08-24 08:05:00,1.55423,1.55432,1.55389,1.55408,1166500002.0
2005-08-24 08:10:00,1.55365,1.55414,1.55365,1.55376,1496999992.0
2005-08-24 08:15:00,1.55393,1.55413,1.55368,1.55413,557200004.0
2005-08-24 08:20:00,1.55413,1.55419,1.55352,1.55393,1122300003.0
2005-08-24 08:25:00,1.55395,1.55399,1.55371,1.55373,1580200007.0
2005-08-24 08:30:00,1.55388,1.55416,1.55364,1.55415,1021900011.0
2005-08-24 08:35:00,1.55416,1.55459,1.55394,1.5543,1473800008.0
2005-08-24 08:40:00,1.5544,1.55458,1.55419,1.55439,1236400004.0
2005-08-24 08:45:00,1.55439,1.5547,1.55413,1.55468,1390099992.0
2005-08-24 08:50:00,1.55475,1.55488,1.55445,1.5546,1071799993.0
2005-08-24 08:55:00,1.55463,1.55472,1.55434,1.55465,866100001.0
2005-08-24 09:00:00,1.55453,1.55513,1.55453,1.55506,1061700001.0
2005-08-24 09:05:00,1.55502,1.55512,1.55482,1.555,1308099998.0
2005-08-24 09:10:00,1.55497,1.55511,1.55478,1.55489,1625099996.0
2005-08-24 09:15:00,1.55496,1.55522,1.55488,1.5552,1186700001.0
2005-08-24 09:20:00,1.5552,1.5552,1.55488,1.55503,1176500000.0
2005-08-24 09:25:00,1.55495,1.55533,1.55491,1.55497,1098800003.0
2005-08-24 09:30:00,1.55508,1.55538,1.55494,1.55528,767200003.0
2005-08-24 09:35:00,1.55532,1.55538,1.55493,1.55505,1235699996.0
2005-08-24 09:40:00,1.5551,1.55527,1.55483,1.55521,1001300004.0
2005-08-24 09:45:00,1.5551,1.55541,1.5551,1.5552,1479300012.0
2005-08-24 09:50:00,1.55533,1.55541,1.55498,1.55505,1083000001.0
2005-08-24 09:55:00,1.5552,1.55527,1.5549,1.55507,1233099992.0
2005-08-24 10:00:00,1.55495,1.55525,1.55452,1.55471,1346400003.0
2005-08-24 10:05:00,1.55467,1.55479,1.5544,1.5546,1704900001.0
2005-08-24 10:10:00,1.55458,1.55481,1.55434,1.55455,1490800000.0
2005-08-24 10:15:00,1.55463,1.55476,1.55442,1.55458,1323600000.0
2005-08-24 10:20:00,1.55455,1.55473,1.55442,1.55463,678500002.0
2005-08-24 10:25:00,1.5547,1.55493,1.5545,1.5547,1249400009.0
2005-08-24 10:30:00,1.5547,1.55501,1.55456,1.5548,1295399999.0
2005-08-24 10:35:00,1.55489,1.55501,1.55462,1.55486,1540600008.0
2005-08-24 10:40:00,1.55475,1.55491,1.55422,1.55479,1884099989.0
2005-08-24 10:45:00,1.55485,1.55485,1.55453,1.55467,1092800008.0
2005-08-24 10:50:00,1.55438,1.55485,1.55435,1.55477,1149999999.0
2005-08-24 10:55:00,1.55455,1.55489,1.55449,1.55477,1400600009.0
2005-08-24 11:00:00,1.55488,1.55491,1.55425,1.55465,1127900000.0
2005-08-24 11:05:00,1.55482,1.55488,1.55461,1.55471,1203999994.0
2005-08-24 11:10:00,1.55457,1.55478,1.55448,1.55465,1149400005.0
2005-08-24 11:15:00,1.55458,1.55471,1.5541,1.55456,1732500002.0
2005-08-24 11:20:00,1.55452,1.55475,1.55434,1.5547,1533200009.0
2005-08-24 11:25:00,1.5547,1.55475,1.5544,1.55458,1315899996.0
2005-08-24 11:30:00,1.5546,1.55497,1.55442,1.55497,1987499986.0
2005-08-24 11:35:00,1.55498,1.55532,1.5548,1.55511,1234799995.0
2005-08-24 11:40:00,1.55503,1.55526,1.55488,1.55497,1369000001.0
2005-08-24 11:45:00,1.55502,1.55527,1.55483,1.55505,1263499998.0
2005-08-24 11:50:00,1.55508,1.5551,1.55461,1.55475,1983300005.0
2005-08-24 11:55:00,1.55425,1.55518,1.55425,1.55514,1404900000.0
2005-08-24 12:00:00,1.55505,1.55526,1.55484,1.55493,1523400002.0
2005-08-24 12:05:00,1.55509,1.55526,1.55487,1.55498,1475200002.0
2005-08-24 12:10:00,1.55504,1.55512,1.5546,1.55474,1170600001.0
2005-08-24 12:15:00,1.55488,1.555,1.55472,1.55485,1073499999.0
2005-08-24 12:20:00,1.5547,1.55499,1.55464,1.55486,825400005.0
2005-08-24 12:25:00,1.5548,1.55488,1.55437,1.55449,1435000011.0
2005-08-24 12:30:00,1.55457,1.55483,1.55449,1.55471,1207200002.0
2005-08-24 12:35:00,1.55475,1.55484,1.55448,1.5546,1529399982.0
2005-08-24 12:40:00,1.55458,1.55481,1.55438,1.55481,1158499994.0
2005-08-24 12:45:00,1.55471,1.55491,1.55445,1.55465,1297200000.0
2005-08-24 12:50:00,1.55458,1.55488,1.55433,1.55481,1430400004.0
2005-08-24 12:55:00,1.55475,1.55496,1.55452,1.55465,1639200002.0
2005-08-24 13:00:00,1.55478,1.55485,1.55459,1.55468,1065100013.0
2005-08-24 13:05:00,1.5546,1.55488,1.55443,1.55452,1053300006.0
2005-08-24 13:10:00,1.55465,1.5548,1.55452,1.55459,1161100002.0
2005-08-24 13:15:00,1.55457,1.55483,1.5545,1.5545,1043499999.0
2005-08-24 13:20:00,1.55475,1.55485,1.55448,1.55475,1432300018.0
2005-08-24 13:25:00,1.55473,1.55483,1.55445,1.55465,1306100015.0
2005-08-24 13:30:00,1.5545,1.55475,1.55409,1.55414,1608599991.0
2005-08-24 13:35:00,1.55404,1.55483,1.55402,1.5546,1336200009.0
2005-08-24 13:40:00,1.55475,1.5548,1.55435,1.55458,1156200000.0
2005-08-24 13:45:00,1.55455,1.55483,1.55441,1.5547,1235800005.0
2005-08-24 13:50:00,1.55463,1.55478,1.5544,1.55465,1324000010.0
2005-08-24 13:55:00,1.55456,1.55465,1.5542,1.5542,1768899999.0
2005-08-24 14:00:00,1.55449,1.55462,1.55408,1.55447,1423699992.0
2005-08-24 14:05:00,1.55453,1.55453,1.55398,1.55419,1232400001.0
2005-08-24 14:10:00,1.55417,1.55446,1.55413,1.55429,1210300012.0
2005-08-24 14:15:00,1.55426,1.55437,1.55403,1.55428,1130600002.0
2005-08-24 14:20:00,1.55419,1.55461,1.55403,1.55441,1791800001.0
2005-08-24 14:25:00,1.5545,1.55462,1.55421,1.55454,1560499996.0
2005-08-24 14:30:00,1.55464,1.55464,1.55391,1.554,1401900009.0
2005-08-24 14:35:00,1.55402,1.55435,1.55362,1.5543,1132100004.0
2005-08-24 14:40:00,1.55422,1.55438,1.55374,1.55406,1595700007.0
2005-08-24 14:45:00,1.55388,1.5541,1.55359,1.55366,1230300003.0
2005-08-24 14:50:00,1.55375,1.55378,1.55336,1.55353,1333299998.0
2005-08-24 14:55:00,1.55347,1.55363,1.55316,1.55327,1263300006.0
2005-08-24 15:00:00,1.55321,1.55333,1.55263,1.55263,1502699992.0
2005-08-24 15:05:00,1.55256,1.55289,1.55209,1.55288,895100000.0
2005-08-24 15:10:00,1.55277,1.55293,1.55212,1.55216,1292800009.0
2005-08-24 15:15:00,1.55236,1.55258,1.55216,1.55257,1529800006.0
2005-08-24 15:20:00,1.55255,1.55268,1.5522,1.55231,1569100006.0
2005-08-24 15:25:00,1.55245,1.55269,1.55233,1.55254,1397800003.0
2005-08-24 15:30:00,1.55244,1.55267,1.55216,1.55232,1202500000.0
2005-08-24 15:35:00,1.55239,1.55251,1.55211,1.55231,1061400010.0
2005-08-24 15:40:00,1.55227,1.55259,1.55214,1.55248,1327900002.0
2005-08-24 15:45:00,1.55239,1.55265,1.55207,1.55252,1314900001.0
2005-08-24 15:50:00,1.55238,1.5526,1.55223,1.55252,1175100002.0
2005-08-24 15:55:00,1.55244,1.55262,1.55222,1.55222,1132300008.0
2005-08-24 16:00:00,1.55214,1.55254,1.55209,1.55241,1503000001.0
2005-08-24 16:05:00,1.5526,1.5526,1.55221,1.55221,1157299999.0
2005-08-24 16:10:00,1.55225,1.55225,1.55143,1.55175,1634499997.0
2005-08-24 16:15:00,1.55167,1.55194,1.55116,1.55138,1805399991.0
2005-08-24 16:20:00,1.55127,1.55153,1.55113,1.55145,1623000000.0
2005-08-24 16:25:00,1.55133,1.55169,1.55119,1.55169,1190800007.0
2005-08-24 16:30:00,1.55137,1.55198,1.55137,1.55162,1470000002.0
2005-08-24 16:35:00,1.55183,1.55203,1.55161,1.55199,1273800004.0
2005-08-24 16:40:00,1.55186,1.55211,1.5516,1.55202,1391100012.0
2005-08-24 16:45:00,1.55191,1.55223,1.55191,1.55207,1258100002.0
2005-08-24 16:50:00,1.55207,1.55229,1.55189,1.55198,1031099997.0
2005-08-24 16:55:00,1.55217,1.55271,1.55203,1.55249,1374900004.0
2005-08-24 17:00:00,1.55238,1.55268,1.55192,1.5521,1638800009.0
2005-08-24 17:05:00,1.5522,1.55239,1.55201,1.55203,1473299998.0
2005-08-24 17:10:00,1.55196,1.55244,1.55175,1.55244,1549400006.0
2005-08-24 17:15:00,1.55236,1.55252,1.55219,1.5523,1245600002.0
2005-08-24 17:20:00,1.55227,1.55238,1.55183,1.55183,1174999996.0
2005-08-24 17:25:00,1.55184,1.55201,1.5516,1.55197,1406100002.0
2005-08-24 17:30:00,1.5518,1.55227,1.55138,1.55212,1444999997.0
2005-08-24 17:35:00,1.55223,1.55231,1.55171,1.55195,1510700001.0
2005-08-24 17:40:00,1.5516,1.55204,1.5516,1.55191,1245699993.0
2005-08-24 17:45:00,1.55181,1.55211,1.55148,1.5519,1628500007.0
2005-08-24 17:50:00,1.55155,1.55213,1.55149,1.55206,1273000013.0
2005-08-24 17:55:00,1.55206,1.55213,1.55163,1.55184,779600008.0
2005-08-24 18:00:00,1.55172,1.5522,1.55156,1.552,4781100003.0
2005-08-24 18:05:00,1.552,1.552,1.55143,1.55165,6100400004.0
2005-08-24 18:10:00,1.552,1.552,1.55142,1.552,7051700043.0
2005-08-24 18:15:00,1.5517,1.55215,1.55155,1.55194,7693900015.0
2005-08-24 18:20:00,1.5524,1.5524,1.55188,1.5522,4853900007.0
2005-08-24 18:25:00,1.552,1.5522,1.55169,1.55184,7329000048.0
2005-08-24 18:30:00,1.55189,1.55205,1.55178,1.552,7955000022.0
2005-08-24 18:35:00,1.55195,1.55219,1.55179,1.55208,8995200001.0
2005-08-24 18:40:00,1.55181,1.55213,1.55165,1.5519,3832600013.0
2005-08-24 18:45:00,1.55205,1.55215,1.55175,1.55215,2596900015.0
2005-08-24 18:50:00,1.55199,1.55218,1.55159,1.55206,5566800033.0
2005-08-24 18:55:00,1.55205,1.55206,1.55117,1.5514,5665799995.0
2005-08-24 19:00:00,1.55128,1.55155,1.55121,1.55138,2366700012.0
2005-08-24 19:05:00,1.55155,1.55155,1.55125,1.55139,6333899994.0
2005-08-24 19:10:00,1.55134,1.55156,1.55125,1.55148,3718900018.0
2005-08-24 19:15:00,1.55153,1.55201,1.55135,1.55181,4592700000.0
2005-08-24 19:20:00,1.55183,1.55187,1.55139,1.55183,3429500002.0
2005-08-24 19:25:00,1.55165,1.55183,1.55118,1.55118,4345400008.0
2005-08-24 19:30:00,1.5515,1.5516,1.55091,1.55107,5613600007.0
2005-08-24 19:35:00,1.55109,1.55132,1.55059,1.55096,3702700001.0
2005-08-24 19:40:00,1.55117,1.55155,1.55099,1.55131,3080799994.0
2005-08-24 19:45:00,1.55118,1.55148,1.55082,1.55138,3183900006.0
2005-08-24 19:50:00,1.55102,1.55144,1.55102,1.55124,2094699988.0
2005-08-24 19:55:00,1.55127,1.55141,1.55102,1.5513,5590800011.0
2005-08-24 20:00:00,1.55128,1.55141,1.55114,1.55133,2668800003.0
2005-08-24 20:05:00,1.55132,1.55138,1.55112,1.55125,2765299989.0
2005-08-24 20:10:00,1.55115,1.55159,1.55115,1.55157,3666200010.0
2005-08-24 20:15:00,1.5514,1.5518,1.5514,1.5518,4579300015.0
2005-08-24 20:20:00,1.5518,1.5521,1.55173,1.55183,3345300008.0
2005-08-24 20:25:00,1.5518,1.5522,1.55139,1.55167,5244399986.0
2005-08-24 20:30:00,1.552,1.552,1.55143,1.55154,5698500027.0
2005-08-24 20:35:00,1.55185,1.55195,1.55157,1.55175,4895800004.0
2005-08-24 20:40:00,1.5518,1.55194,1.55154,1.55183,3797800014.0
2005-08-24 20:45:00,1.55171,1.55205,1.5516,1.55179,4430300008.0
2005-08-24 20:50:00,1.55182,1.55195,1.55153,1.5516,4344099996.0
2005-08-24 20:55:00,1.5517,1.5522,1.55161,1.5522,7040799988.0
2005-08-24 21:00:00,1.552,1.5522,1.55145,1.55149,6340299995.0
2005-08-24 21:05:00,1.55162,1.55189,1.55112,1.55164,3051499997.0
2005-08-24 21:10:00,1.55185,1.55206,1.55165,1.55189,3774400013.0
2005-08-24 21:15:00,1.55196,1.55205,1.55159,1.55175,3999500002.0
2005-08-24 21:20:00,1.552,1.5522,1.55152,1.5518,7334200018.0
2005-08-24 21:25:00,1.5519,1.55202,1.55165,1.55185,3685700006.0
2005-08-24 21:30:00,1.55184,1.55208,1.55162,1.55188,4683700033.0
2005-08-24 21:35:00,1.5519,1.55195,1.55172,1.5519,1791999998.0
2005-08-24 21:40:00,1.5518,1.55196,1.55134,1.55178,4409300027.0
2005-08-24 21:45:00,1.55187,1.55198,1.55166,1.55188,4310900013.0
2005-08-24 21:50:00,1.5519,1.55211,1.5515,1.5519,3135200011.0
2005-08-24 21:55:00,1.5514,1.55202,1.5514,1.55157,3468200007.0
2005-08-24 22:00:00,1.55192,1.55225,1.5514,1.55213,3299400003.0
2005-08-24 22:05:00,1.55215,1.55215,1.55154,1.55168,1697700010.0
2005-08-24 22:10:00,1.55197,1.55213,1.55182,1.55198,1585000002.0
2005-08-24 22:15:00,1.55194,1.55221,1.55173,1.55202,1715600004.0
2005-08-24 22:20:00,1.5518,1.5521,1.55173,1.55185,2157400014.0
2005-08-24 22:25:00,1.55215,1.55215,1.55158,1.55174,2897900002.0
2005-08-24 22:30:00,1.55167,1.55184,1.55141,1.55169,1815600010.0
2005-08-24 22:35:00,1.55185,1.55185,1.55128,1.55169,2397500009.0
2005-08-24 22:40:00,1.55147,1.55175,1.55111,1.55149,3566300018.0
2005-08-24 22:45:00,1.55142,1.55155,1.55115,1.5513,1647899998.0
2005-08-24 22:50:00,1.55117,1.55159,1.55079,1.55152,1874800008.0
2005-08-24 22:55:00,1.55146,1.5517,1.55099,1.55099,1851199996.0
2005-08-24 23:00:00,1.55132,1.55179,1.55104,1.55146,1466999997.0
2005-08-24 23:05:00,1.55136,1.55172,1.55118,1.55152,1293900002.0
2005-08-24 23:10:00,1.55137,1.55173,1.55106,1.55125,1638199996.0
2005-08-24 23:15:00,1.55132,1.55177,1.55089,1.55142,1537999995.0
2005-08-24 23:20:00,1.55133,1.55159,1.5509,1.55099,1489900000.0
2005-08-24 23:25:00,1.5514,1.5514,1.55087,1.55096,731599997.0
2005-08-24 23:30:00,1.55098,1.5511,1.55055,1.5509,1016700006.0
2005-08-24 23:35:00,1.5509,1.5511,1.55057,1.55094,1108099989.0
2005-08-24 23:40:00,1.55082,1.55131,1.55044,1.55085,1687400002.0
2005-08-24 23:45:00,1.55102,1.55121,1.55066,1.55076,606299994.0
2005-08-24 23:50:00,1.55113,1.55131,1.55082,1.55082,1118199997.0
2005-08-24 23:55:00,1.55098,1.55133,1.55091,1.55119,859099999.0
2005-08-25 00:00:00,1.55122,1.55129,1.55095,1.55129,872100003.0
2005-08-25 00:05:00,1.55112,1.55139,1.55103,1.55125,1199199999.0
2005-08-25 00:10:00,1.55119,1.55134,1.55087,1.55115,1220700007.0
2005-08-25 00:15:00,1.55143,1.55147,1.55054,1.55124,1559799992.0
2005-08-25 00:20:00,1.55129,1.55143,1.551,1.55132,1141099995.0
2005-08-25 00:25:00,1.55129,1.55156,1.55103,1.55125,1135600008.0
2005-08-25 00:30:00,1.5513,1.55147,1.55107,1.55135,1277299995.0
2005-08-25 00:35:00,1.55126,1.55162,1.55123,1.55133,1470599993.0
2005-08-25 00:40:00,1.55138,1.55153,1.5509,1.55129,1373899999.0
2005-08-25 00:45:00,1.55125,1.55147,1.55093,1.55108,1057599999.0
2005-08-25 00:50:00,1.55118,1.55121,1.55078,1.5511,983700002.0
2005-08-25 00:55:00,1.55126,1.55138,1.55085,1.55116,1184799996.0
2005-08-25 01:00:00,1.55107,1.55139,1.5509,1.55116,1344300007.0
2005-08-25 01:05:00,1.55108,1.55137,1.5506,1.55098,1198000001.0
2005-08-25 01:10:00,1.55094,1.55115,1.55078,1.55105,1244400009.0
2005-08-25 01:15:00,1.55102,1.55115,1.55065,1.551,1400400004.0
2005-08-25 01:20:00,1.55097,1.55115,1.55081,1.55099,1383300006.0
2005-08-25 01:25:00,1.55093,1.55121,1.55067,1.55093,1867700006.0
2005-08-25 01:30:00,1.55093,1.5511,1.55072,1.551,1444999994.0
2005-08-25 01:35:00,1.55092,1.55132,1.55086,1.55086,1521500005.0
2005-08-25 01:40:00,1.55106,1.55121,1.55071,1.55071,1138600008.0
2005-08-25 01:45:00,1.55102,1.55105,1.55057,1.55086,1719800011.0
2005-08-25 01:50:00,1.55094,1.55128,1.55043,1.55085,1079200003.0
2005-08-25 01:55:00,1.5509,1.55105,1.55064,1.55097,1181699992.0
2005-08-25 02:00:00,1.55105,1.55115,1.55074,1.55102,1259400003.0
2005-08-25 02:05:00,1.55108,1.55127,1.55083,1.5509,1520599996.0
2005-08-25 02:10:00,1.551,1.5512,1.55081,1.55098,1103300002.0
2005-08-25 02:15:00,1.55092,1.55106,1.55072,1.55088,932200005.0
2005-08-25 02:20:00,1.55083,1.55109,1.55073,1.551,1579900001.0
2005-08-25 02:25:00,1.55099,1.5511,1.55067,1.55095,1310700006.0
2005-08-25 02:30:00,1.55083,1.55101,1.55041,1.55043,1355399997.0
2005-08-25 02:35:00,1.55049,1.55059,1.55005,1.5504,1322400005.0
2005-08-25 02:40:00,1.55059,1.55063,1.54988,1.55038,1481300002.0
2005-08-25 02:45:00,1.5505,1.55055,1.55001,1.55008,1163400007.0
2005-08-25 02:50:00,1.55038,1.55055,1.55009,1.55046,1435100003.0
2005-08-25 02:55:00,1.55048,1.55073,1.55019,1.55028,1530000004.0
2005-08-25 03:00:00,1.55016,1.55045,1.54987,1.55003,1913699997.0
2005-08-25 03:05:00,1.55017,1.55038,1.54981,1.55001,1456500000.0
2005-08-25 03:10:00,1.55025,1.55063,1.55007,1.55038,1239099996.0
2005-08-25 03:15:00,1.55028,1.55043,1.55008,1.55014,1267699999.0
2005-08-25 03:20:00,1.55022,1.55041,1.55013,1.55028,1139099997.0
2005-08-25 03:25:00,1.55028,1.55042,1.55002,1.55028,1250400005.0
2005-08-25 03:30:00,1.5502,1.55033,1.5497,1.55015,1348700001.0
2005-08-25 03:35:00,1.5501,1.55035,1.55009,1.55027,822099996.0
2005-08-25 03:40:00,1.55024,1.55035,1.5497,1.55035,1413300005.0
2005-08-25 03:45:00,1.55032,1.55043,1.54958,1.55019,1248700002.0
2005-08-25 03:50:00,1.55005,1.55033,1.54965,1.55028,1236200015.0
2005-08-25 03:55:00,1.55028,1.55033,1.54977,1.55013,1170099995.0
2005-08-25 04:00:00,1.55043,1.55065,1.54982,1.55039,1550000018.0
2005-08-25 04:05:00,1.55021,1.55058,1.54993,1.55037,1520700010.0
2005-08-25 04:10:00,1.55026,1.55074,1.54977,1.54986,1123100008.0
2005-08-25 04:15:00,1.55026,1.5504,1.55007,1.5501,1377199995.0
2005-08-25 04:20:00,1.55013,1.55041,1.55003,1.55032,1580899993.0
2005-08-25 04:25:00,1.55037,1.55045,1.55012,1.55022,766699999.0
2005-08-25 04:30:00,1.55018,1.55064,1.55018,1.5504,865699999.0
2005-08-25 04:35:00,1.55039,1.55113,1.55031,1.55067,876500005.0
2005-08-25 04:40:00,1.55067,1.55091,1.5504,1.55067,1422900001.0
2005-08-25 04:45:00,1.55042,1.55069,1.55003,1.55053,1022300007.0
2005-08-25 04:50:00,1.55045,1.55063,1.55021,1.5504,856500006.0
2005-08-25 04:55:00,1.55033,1.551,1.55025,1.55064,1420200001.0
2005-08-25 05:00:00,1.55068,1.55108,1.55033,1.55068,1356799995.0
2005-08-25 05:05:00,1.55078,1.55078,1.55026,1.55044,854300000.0
2005-08-25 05:10:00,1.55045,1.5509,1.55028,1.55054,1409399999.0
2005-08-25 05:15:00,1.55057,1.55087,1.55026,1.55045,1452400000.0
2005-08-25 05:20:00,1.55045,1.55054,1.55003,1.55023,1327099997.0
2005-08-25 05:25:00,1.55023,1.55087,1.55015,1.55027,1274899995.0
2005-08-25 05:30:00,1.55034,1.55074,1.55028,1.55036,947400002.0
2005-08-25 05:35:00,1.55035,1.55058,1.55003,1.55027,1432000015.0
2005-08-25 05:40:00,1.55037,1.55055,1.54972,1.5499,1445399991.0
2005-08-25 05:45:00,1.54986,1.55011,1.54956,1.54956,1289899998.0
2005-08-25 05:50:00,1.54976,1.54983,1.54918,1.54951,1689600000.0
2005-08-25 05:55:00,1.54936,1.5497,1.54928,1.54947,1516400005.0
2005-08-25 06:00:00,1.5496,1.54973,1.54905,1.5491,1474100000.0
2005-08-25 06:05:00,1.5495,1.54958,1.54907,1.54922,1456900008.0
2005-08-25 06:10:00,1.5493,1.54945,1.54904,1.5492,1406200004.0
2005-08-25 06:15:00,1.54924,1.54957,1.54903,1.54917,1029699997.0
2005-08-25 06:20:00,1.54928,1.54946,1.54899,1.54939,1559000005.0
2005-08-25 06:25:00,1.5493,1.54945,1.54887,1.5491,1523400008.0
2005-08-25 06:30:00,1.54899,1.54952,1.54881,1.54952,1532399996.0
2005-08-25 06:35:00,1.54936,1.54957,1.54919,1.54928,1389300000.0
2005-08-25 06:40:00,1.54937,1.54967,1.54924,1.5495,1196700003.0
2005-08-25 06:45:00,1.54943,1.54953,1.54917,1.54933,1250100002.0
2005-08-25 06:50:00,1.54921,1.54948,1.54921,1.54929,1394500009.0
2005-08-25 06:55:00,1.54945,1.54957,1.54925,1.54944,1453600002.0
2005-08-25 07:00:00,1.54925,1.5495,1.54885,1.54939,1140700008.0
2005-08-25 07:05:00,1.54941,1.54974,1.54937,1.54943,1122799994.0
2005-08-25 07:10:00,1.54911,1.54989,1.54904,1.54971,1296300000.0
2005-08-25 07:15:00,1.54964,1.54981,1.54891,1.54955,1226300009.0
2005-08-25 07:20:00,1.54958,1.54981,1.54942,1.54957,1050099999.0
2005-08-25 07:25:00,1.5497,1.54983,1.54923,1.54954,1409600002.0
2005-08-25 07:30:00,1.5496,1.54977,1.54924,1.5496,1205100002.0
2005-08-25 07:35:00,1.5496,1.54991,1.5496,1.54977,601399998.0
2005-08-25 07:40:00,1.54982,1.55038,1.54962,1.55018,1349500000.0
2005-08-25 07:45:00,1.55025,1.55047,1.55013,1.55032,1088900001.0
2005-08-25 07:50:00,1.55042,1.55045,1.54999,1.55035,1181300000.0
2005-08-25 07:55:00,1.55043,1.55048,1.54993,1.55007,1060399990.0
2005-08-25 08:00:00,1.55017,1.55043,1.55005,1.55043,1208700006.0
2005-08-25 08:05:00,1.5503,1.55069,1.55006,1.55052,1516000003.0
2005-08-25 08:10:00,1.55026,1.55068,1.55006,1.55017,1288899995.0
2005-08-25 08:15:00,1.55035,1.55053,1.55012,1.55047,1188999990.0
2005-08-25 08:20:00,1.55048,1.5507,1.55022,1.55056,1044000008.0
2005-08-25 08:25:00,1.55072,1.5509,1.5505,1.55077,1063799998.0
2005-08-25 08:30:00,1.55066,1.55071,1.55036,1.55062,1200600001.0
2005-08-25 08:35:00,1.55077,1.55084,1.55028,1.55073,1227799999.0
2005-08-25 08:40:00,1.55078,1.55092,1.55056,1.55056,1195699995.0
2005-08-25 08:45:00,1.55073,1.55082,1.55015,1.55024,1408900005.0
2005-08-25 08:50:00,1.55029,1.5504,1.54998,1.55023,1049600005.0
2005-08-25 08:55:00,1.55036,1.55047,1.54974,1.55013,624300005.0
2005-08-25 09:00:00,1.55002,1.55037,1.55001,1.55035,1265500004.0
2005-08-25 09:05:00,1.55038,1.55053,1.55002,1.55033,1136800006.0
2005-08-25 09:10:00,1.55036,1.55053,1.55,1.55014,1247200007.0
2005-08-25 09:15:00,1.5502,1.55031,1.54986,1.55001,1116200008.0
2005-08-25 09:20:00,1.55005,1.55009,1.54941,1.54962,1425700002.0
2005-08-25 09:25:00,1.54955,1.5497,1.54932,1.54948,1774299999.0
2005-08-25 09:30:00,1.54961,1.54961,1.54887,1.54899,1193100002.0
2005-08-25 09:35:00,1.54894,1.54922,1.54873,1.54922,1132400009.0
2005-08-25 09:40:00,1.54924,1.54953,1.54892,1.54892,1358900000.0
2005-08-25 09:45:00,1.54911,1.54929,1.54885,1.54907,1082700006.0
2005-08-25 09:50:00,1.5491,1.54928,1.54885,1.549,1045799996.0
2005-08-25 09:55:00,1.5489,1.54891,1.54853,1.54866,1269200002.0
2005-08-25 10:00:00,1.54866,1.54897,1.54849,1.54875,1535699996.0
2005-08-25 10:05:00,1.54873,1.54901,1.54847,1.54882,1431199994.0
2005-08-25 10:10:00,1.54887,1.54887,1.54835,1.54857,927100004.0
2005-08-25 10:15:00,1.54855,1.54878,1.54849,1.54865,1586600001.0
2005-08-25 10:20:00,1.54861,1.54882,1.54846,1.5486,1007500007.0
2005-08-25 10:25:00,1.54869,1.54907,1.5484,1.54903,1416000007.0
2005-08-25 10:30:00,1.54877,1.54895,1.54789,1.548,1529099997.0
2005-08-25 10:35:00,1.54792,1.54832,1.54788,1.54806,1387500012.0
2005-08-25 10:40:00,1.54793,1.54838,1.54787,1.54817,1369800003.0
2005-08-25 10:45:00,1.54825,1.54832,1.54805,1.54811,1081200004.0
2005-08-25 10:50:00,1.54801,1.54831,1.54796,1.5482,1337100004.0
2005-08-25 10:55:00,1.54799,1.54843,1.54799,1.54827,1120400001.0
2005-08-25 11:00:00,1.54823,1.54835,1.54789,1.54818,1073100001.0
2005-08-25 11:05:00,1.54828,1.54844,1.54818,1.54837,1346600005.0
2005-08-25 11:10:00,1.54816,1.5485,1.54808,1.54825,1739299995.0
2005-08-25 11:15:00,1.54818,1.5483,1.54803,1.54817,1476600002.0
2005-08-25 11:20:00,1.54832,1.54849,1.54773,1.54831,1632600003.0
2005-08-25 11:25:00,1.5483,1.54843,1.54749,1.54836,1288500001.0
2005-08-25 11:30:00,1.54825,1.54843,1.54809,1.54829,1771000003.0
2005-08-25 11:35:00,1.54821,1.54836,1.54804,1.54824,1239699999.0
2005-08-25 11:40:00,1.54816,1.54833,1.54803,1.54814,1588200005.0
2005-08-25 11:45:00,1.54822,1.54838,1.54799,1.54805,1434900006.0
2005-08-25 11:50:00,1.5481,1.54822,1.54773,1.54788,1627100001.0
2005-08-25 11:55:00,1.54786,1.54802,1.54767,1.54786,1291500000.0
2005-08-25 12:00:00,1.5479,1.54798,1.54724,1.54741,1429300001.0
2005-08-25 12:05:00,1.54743,1.54752,1.54702,1.54721,1295799998.0
2005-08-25 12:10:00,1.54723,1.54723,1.54658,1.54658,1438300010.0
2005-08-25 12:15:00,1.54656,1.54687,1.5463,1.54665,1577200000.0
2005-08-25 12:20:00,1.54661,1.54698,1.54627,1.5468,1463500007.0
2005-08-25 12:25:00,1.54677,1.54684,1.54644,1.54652,1429499998.0
2005-08-25 12:30:00,1.54645,1.54682,1.54641,1.54677,1246900000.0
2005-08-25 12:35:00,1.54681,1.54681,1.54646,1.54658,1159899998.0
2005-08-25 12:40:00,1.5465,1.54672,1.5462,1.54636,1273700001.0
2005-08-25 12:45:00,1.5465,1.54665,1.54631,1.54665,897899990.0
2005-08-25 12:50:00,1.54662,1.54683,1.54631,1.54664,1494700009.0
2005-08-25 12:55:00,1.54677,1.54686,1.54645,1.54655,1199000004.0
2005-08-25 13:00:00,1.5466,1.54671,1.54627,1.54649,1422199997.0
2005-08-25 13:05:00,1.54658,1.54692,1.54643,1.54662,854099997.0
2005-08-25 13:10:00,1.54651,1.54677,1.54628,1.54648,1105100000.0
2005-08-25 13:15:00,1.54635,1.54672,1.54588,1.54672,1431200003.0
2005-08-25 13:20:00,1.54672,1.54683,1.54641,1.54671,1359100000.0
2005-08-25 13:25:00,1.54672,1.54677,1.54636,1.54664,1391799995.0
2005-08-25 13:30:00,1.54664,1.5471,1.54659,1.54698,1137500003.0
2005-08-25 13:35:00,1.54707,1.54721,1.54678,1.5469,1416999995.0
2005-08-25 13:40:00,1.54697,1.5471,1.54621,1.54668,967900004.0
2005-08-25 13:45:00,1.54697,1.54705,1.54673,1.54684,1110199999.0
2005-08-25 13:50:00,1.5469,1.54703,1.54674,1.54691,1388500013.0
2005-08-25 13:55:00,1.54695,1.54752,1.54688,1.54739,1525199996.0
2005-08-25 14:00:00,1.54745,1.54764,1.54709,1.54746,1662499995.0
2005-08-25 14:05:00,1.54764,1.54789,1.54749,1.54754,1742500005.0
2005-08-25 14:10:00,1.54756,1.54769,1.54737,1.54749,1429000001.0
2005-08-25 14:15:00,1.54763,1.54764,1.54735,1.54738,1240800007.0
2005-08-25 14:20:00,1.54742,1.54766,1.54714,1.54718,1743800010.0
2005-08-25 14:25:00,1.54734,1.5475,1.5471,1.54736,1764500006.0
2005-08-25 14:30:00,1.5473,1.5474,1.5468,1.54708,1699400003.0
2005-08-25 14:35:00,1.54708,1.54718,1.54679,1.54698,1557200007.0
2005-08-25 14:40:00,1.54696,1.54704,1.54656,1.54675,1499900002.0
2005-08-25 14:45:00,1.54668,1.547,1.54662,1.54682,849999999.0
2005-08-25 14:50:00,1.54682,1.54703,1.54655,1.54683,1244600011.0
2005-08-25 14:55:00,1.54698,1.5473,1.54687,1.5471,1289799995.0
2005-08-25 15:00:00,1.54722,1.54734,1.54686,1.54692,1216200001.0
2005-08-25 15:05:00,1.54676,1.54696,1.54656,1.54679,928300002.0
2005-08-25 15:10:00,1.54668,1.54695,1.54653,1.54671,920399996.0
2005-08-25 15:15:00,1.54677,1.5468,1.54619,1.5463,1511799999.0
2005-08-25 15:20:00,1.5464,1.5467,1.54627,1.54667,1458499996.0
2005-08-25 15:25:00,1.54662,1.54682,1.54638,1.54652,715200000.0
2005-08-25 15:30:00,1.54656,1.54677,1.54624,1.5464,765200002.0
2005-08-25 15:35:00,1.5465,1.54671,1.54633,1.54657,1063199999.0
2005-08-25 15:40:00,1.54654,1.54688,1.5465,1.54687,1058599999.0
2005-08-25 15:45:00,1.54678,1.54703,1.5465,1.54689,1261700004.0
2005-08-25 15:50:00,1.5469,1.54713,1.54654,1.5468,1281100006.0
2005-08-25 15:55:00,1.54679,1.54684,1.54654,1.54657,1185099998.0
2005-08-25 16:00:00,1.54666,1.54678,1.54634,1.54671,1165400000.0
2005-08-25 16:05:00,1.54674,1.54683,1.54645,1.5466,1455400005.0
2005-08-25 16:10:00,1.54664,1.54674,1.54624,1.54651,1698500004.0
2005-08-25 16:15:00,1.54644,1.54682,1.54624,1.54669,1871100007.0
2005-08-25 16:20:00,1.54663,1.54683,1.5465,1.54659,921400004.0
2005-08-25 16:25:00,1.54673,1.54678,1.5463,1.54677,1007900007.0
2005-08-25 16:30:00,1.5465,1.54668,1.54617,1.54642,926499991.0
2005-08-25 16:35:00,1.54638,1.54675,1.54628,1.54675,1270800011.0
2005-08-25 16:40:00,1.5467,1.54675,1.54634,1.54675,1320600009.0
2005-08-25 16:45:00,1.54659,1.54674,1.54605,1.54643,1452600004.0
2005-08-25 16:50:00,1.54672,1.54683,1.54639,1.5466,1224100004.0
2005-08-25 16:55:00,1.54677,1.54683,1.54638,1.54667,1390300012.0
2005-08-25 17:00:00,1.5465,1.54687,1.54641,1.5466,1304200008.0
2005-08-25 17:05:00,1.54662,1.54689,1.54656,1.54662,1055900000.0
2005-08-25 17:10:00,1.54679,1.5469,1.54654,1.5469,1207300002.0
2005-08-25 17:15:00,1.54682,1.54686,1.54637,1.54653,1702700018.0
2005-08-25 17:20:00,1.54655,1.54663,1.54575,1.54578,1463200002.0
2005-08-25 17:25:00,1.54593,1.5461,1.54543,1.5456,1445400009.0
2005-08-25 17:30:00,1.54536,1.54573,1.54515,1.54569,1430600006.0
2005-08-25 17:35:00,1.54559,1.5456,1.54515,1.54538,908800002.0
2005-08-25 17:40:00,1.54525,1.54571,1.5452,1.54547,1344900004.0
2005-08-25 17:45:00,1.54532,1.54559,1.54518,1.54531,1383300006.0
2005-08-25 17:50:00,1.54532,1.54553,1.54527,1.54528,1410000007.0
2005-08-25 17:55:00,1.54547,1.54554,1.54517,1.54537,918300002.0
2005-08-25 18:00:00,1.54541,1.5457,1.54529,1.5455,4379500005.0
2005-08-25 18:05:00,1.54533,1.5457,1.54513,1.54538,6074900023.0
2005-08-25 18:10:00,1.54532,1.54566,1.54487,1.54535,4461700013.0
2005-08-25 18:15:00,1.5449,1.5457,1.54485,1.5457,4686600003.0
2005-08-25 18:20:00,1.5457,1.5459,1.54543,1.5457,4817300019.0
2005-08-25 18:25:00,1.5459,1.5459,1.54543,1.54559,5619300008.0
2005-08-25 18:30:00,1.54522,1.54579,1.54513,1.5457,6904499993.0
2005-08-25 18:35:00,1.5456,1.54568,1.5453,1.54556,8351100003.0
2005-08-25 18:40:00,1.54538,1.54572,1.54523,1.54555,3885400008.0
2005-08-25 18:45:00,1.5454,1.54571,1.545,1.5456,2869200012.0
2005-08-25 18:50:00,1.5456,1.54568,1.54542,1.54555,5365200002.0
2005-08-25 18:55:00,1.54563,1.54572,1.54546,1.54557,5874500041.0
2005-08-25 19:00:00,1.54558,1.54565,1.54531,1.5454,2481000004.0
2005-08-25 19:05:00,1.54559,1.54569,1.54481,1.54537,4263700017.0
2005-08-25 19:10:00,1.5454,1.54563,1.54455,1.54548,4271100006.0
2005-08-25 19:15:00,1.54554,1.54557,1.54522,1.54553,4721100002.0
2005-08-25 19:20:00,1.54555,1.54555,1.54488,1.54529,3784500014.0
2005-08-25 19:25:00,1.54544,1.54565,1.54493,1.54535,4600000015.0
2005-08-25 19:30:00,1.5457,1.54578,1.54511,1.5456,5592899996.0
2005-08-25 19:35:00,1.54535,1.54585,1.54507,1.54549,4238300003.0
2005-08-25 19:40:00,1.5457,1.54598,1.54521,1.54574,2753500011.0
2005-08-25 19:45:00,1.5458,1.54585,1.54517,1.54565,3135400005.0
2005-08-25 19:50:00,1.54569,1.54583,1.54536,1.54553,2164500001.0
2005-08-25 19:55:00,1.54575,1.54584,1.54516,1.54578,6017400014.0
2005-08-25 20:00:00,1.54596,1.54599,1.54524,1.54563,2386499999.0
2005-08-25 20:05:00,1.5457,1.54579,1.54541,1.54567,2847000003.0
2005-08-25 20:10:00,1.54562,1.54578,1.54493,1.54546,3664800015.0
2005-08-25 20:15:00,1.54551,1.54575,1.54514,1.5454,4198900012.0
2005-08-25 20:20:00,1.5457,1.5458,1.54544,1.54569,3825700022.0
2005-08-25 20:25:00,1.5456,1.5457,1.54516,1.54524,5510900015.0
2005-08-25 20:30:00,1.5455,1.5457,1.54491,1.54491,1560200009.0
2005-08-25 20:35:00,1.54545,1.54558,1.54508,1.54535,5118900001.0
2005-08-25 20:40:00,1.54529,1.54552,1.54499,1.54514,4233500001.0
2005-08-25 20:45:00,1.54518,1.54545,1.54499,1.54529,4311000009.0
2005-08-25 20:50:00,1.54535,1.54543,1.54451,1.545,6264900013.0
2005-08-25 20:55:00,1.54512,1.5454,1.54491,1.5452,4313599994.0
2005-08-25 21:00:00,1.5453,1.5455,1.54515,1.54535,6381599984.0
2005-08-25 21:05:00,1.5454,1.54557,1.54522,1.54537,3008400003.0
2005-08-25 21:10:00,1.54545,1.54545,1.54503,1.54525,3941899988.0
2005-08-25 21:15:00,1.54522,1.54538,1.54482,1.5452,4163999999.0
2005-08-25 21:20:00,1.5453,1.5454,1.54464,1.5452,5664800018.0
2005-08-25 21:25:00,1.54497,1.54539,1.54446,1.54538,3509200009.0
2005-08-25 21:30:00,1.54523,1.54545,1.54509,1.54512,4440900005.0
2005-08-25 21:35:00,1.54521,1.54533,1.54502,1.5451,1926399998.0
2005-08-25 21:40:00,1.54476,1.54535,1.54446,1.545,3825899999.0
2005-08-25 21:45:00,1.54495,1.54534,1.54494,1.54505,4944900015.0
2005-08-25 21:50:00,1.5449,1.54591,1.54456,1.54545,3011599982.0
2005-08-25 21:55:00,1.54529,1.54558,1.54493,1.54528,3848400012.0
2005-08-25 22:00:00,1.54523,1.54559,1.54453,1.54545,3440699994.0
2005-08-25 22:05:00,1.54548,1.54554,1.54495,1.54547,2118199996.0
2005-08-25 22:10:00,1.54552,1.54562,1.54489,1.54512,1640300003.0
2005-08-25 22:15:00,1.54544,1.54552,1.54497,1.5454,1607100004.0
2005-08-25 22:20:00,1.54538,1.54559,1.54485,1.5449,1759699998.0
2005-08-25 22:25:00,1.54526,1.5454,1.54494,1.5453,2974600003.0
2005-08-25 22:30:00,1.54522,1.54546,1.54485,1.54513,1938300006.0
2005-08-25 22:35:00,1.54532,1.54554,1.5447,1.54526,2507499999.0
2005-08-25 22:40:00,1.54543,1.54555,1.54505,1.54517,3892599994.0
2005-08-25 22:45:00,1.5453,1.5453,1.54494,1.54498,1348699994.0
2005-08-25 22:50:00,1.5452,1.5452,1.54466,1.54496,1994499998.0
2005-08-25 22:55:00,1.54495,1.54523,1.5446,1.5449,1594600005.0
2005-08-25 23:00:00,1.54469,1.54533,1.5439,1.54512,1414699986.0
2005-08-25 23:05:00,1.54525,1.54537,1.54335,1.54528,1467200003.0
2005-08-25 23:10:00,1.54507,1.5453,1.54463,1.54488,1395400013.0
2005-08-25 23:15:00,1.54465,1.54564,1.54451,1.54518,1906000005.0
2005-08-25 23:20:00,1.54505,1.54526,1.54383,1.54496,1499700011.0
2005-08-25 23:25:00,1.54523,1.54535,1.54478,1.54522,1228400010.0
2005-08-25 23:30:00,1.54522,1.54525,1.54437,1.54443,1096099997.0
2005-08-25 23:35:00,1.5452,1.54526,1.54463,1.54514,762600003.0
2005-08-25 23:40:00,1.54543,1.5455,1.54492,1.54543,1440500001.0
2005-08-25 23:45:00,1.54544,1.54544,1.54505,1.54509,1466900002.0
2005-08-25 23:50:00,1.54529,1.54529,1.54494,1.5451,1118599999.0
2005-08-25 23:55:00,1.54519,1.54531,1.54487,1.54531,1043099996.0
2005-08-26 00:00:00,1.54532,1.54556,1.54475,1.54528,799199997.0
2005-08-26 00:05:00,1.54505,1.54541,1.54485,1.54492,1265999998.0
2005-08-26 00:10:00,1.54522,1.54535,1.54458,1.5451,1280300003.0
2005-08-26 00:15:00,1.54523,1.5455,1.54499,1.54518,1276800009.0
2005-08-26 00:20:00,1.5453,1.54537,1.54472,1.54513,1833200006.0
2005-08-26 00:25:00,1.54518,1.54535,1.54506,1.54515,829599996.0
2005-08-26 00:30:00,1.54528,1.54538,1.54483,1.54514,1526699997.0
2005-08-26 00:35:00,1.54502,1.54536,1.54467,1.54514,845500002.0
2005-08-26 00:40:00,1.54516,1.54535,1.54476,1.54522,1068300001.0
2005-08-26 00:45:00,1.54523,1.54537,1.54479,1.54516,1397300010.0
2005-08-26 00:50:00,1.5452,1.54525,1.54472,1.54505,1417000010.0
2005-08-26 00:55:00,1.54513,1.54535,1.5449,1.54517,1340199997.0
2005-08-26 01:00:00,1.5452,1.5454,1.545,1.54528,1235999998.0
2005-08-26 01:05:00,1.54519,1.54553,1.54511,1.54547,1128899999.0
2005-08-26 01:10:00,1.5455,1.54568,1.54512,1.54536,1006500005.0
2005-08-26 01:15:00,1.54538,1.5455,1.54488,1.54509,1435100002.0
2005-08-26 01:20:00,1.5454,1.54547,1.54492,1.54521,1245200005.0
2005-08-26 01:25:00,1.54507,1.54549,1.5448,1.54516,1901200008.0
2005-08-26 01:30:00,1.54541,1.54578,1.54507,1.54552,1718600002.0
2005-08-26 01:35:00,1.54546,1.54583,1.54526,1.54541,1292699993.0
2005-08-26 01:40:00,1.5453,1.54557,1.54523,1.54545,1069999999.0
2005-08-26 01:45:00,1.54545,1.54548,1.54522,1.5453,1126699996.0
2005-08-26 01:50:00,1.54537,1.5455,1.54487,1.54523,1292099996.0
2005-08-26 01:55:00,1.54522,1.54545,1.54512,1.54517,955099993.0
2005-08-26 02:00:00,1.54526,1.54587,1.54507,1.54566,1655799997.0
2005-08-26 02:05:00,1.5456,1.54586,1.54532,1.54565,1346200003.0
2005-08-26 02:10:00,1.54553,1.54583,1.54528,1.54554,1047100003.0
2005-08-26 02:15:00,1.5455,1.54596,1.54523,1.54541,1154899999.0
2005-08-26 02:20:00,1.54531,1.54583,1.54515,1.54556,1563100002.0
2005-08-26 02:25:00,1.54553,1.54565,1.54504,1.54535,1320800004.0
2005-08-26 02:30:00,1.54504,1.54549,1.54482,1.54483,599099997.0
2005-08-26 02:35:00,1.54501,1.54506,1.54469,1.54491,1593800002.0
2005-08-26 02:40:00,1.54503,1.54514,1.54478,1.54495,1324400001.0
2005-08-26 02:45:00,1.54488,1.54543,1.54471,1.54496,1079100010.0
2005-08-26 02:50:00,1.54497,1.54513,1.54477,1.54493,1090800011.0
2005-08-26 02:55:00,1.54492,1.54514,1.54443,1.54491,1298900001.0
2005-08-26 03:00:00,1.5448,1.54495,1.54458,1.54477,994000002.0
2005-08-26 03:05:00,1.5449,1.54502,1.5447,1.5447,818300011.0
2005-08-26 03:10:00,1.54458,1.54509,1.54443,1.5449,1342199997.0
2005-08-26 03:15:00,1.54488,1.54495,1.5446,1.5447,913100004.0
2005-08-26 03:20:00,1.54478,1.54495,1.54469,1.54487,684799997.0
2005-08-26 03:25:00,1.54497,1.54507,1.54442,1.54507,1006900008.0
2005-08-26 03:30:00,1.545,1.54527,1.5449,1.54517,1104000005.0
2005-08-26 03:35:00,1.54515,1.54536,1.54503,1.54528,1074600008.0
2005-08-26 03:40:00,1.54526,1.54537,1.54492,1.54518,1284799998.0
2005-08-26 03:45:00,1.54516,1.54557,1.545,1.54523,1392100003.0
2005-08-26 03:50:00,1.54524,1.54546,1.54496,1.54545,938200001.0
2005-08-26 03:55:00,1.54516,1.54545,1.54477,1.54519,1143099992.0
2005-08-26 04:00:00,1.54533,1.54545,1.54505,1.5454,995199998.0
2005-08-26 04:05:00,1.54542,1.5459,1.54532,1.54559,1460900012.0
2005-08-26 04:10:00,1.5457,1.54577,1.54543,1.5456,805599995.0
2005-08-26 04:15:00,1.5457,1.54579,1.54548,1.54567,1293100011.0
2005-08-26 04:20:00,1.54577,1.54598,1.54555,1.54593,1518300000.0
2005-08-26 04:25:00,1.54568,1.54598,1.54545,1.54586,1065600002.0
2005-08-26 04:30:00,1.546,1.54615,1.54581,1.5461,890900002.0
2005-08-26 04:35:00,1.54581,1.54629,1.54562,1.54609,1850900001.0
2005-08-26 04:40:00,1.54605,1.54605,1.54574,1.54595,840800005.0
2005-08-26 04:45:00,1.54588,1.54612,1.54569,1.546,1037500004.0
2005-08-26 04:50:00,1.54587,1.54608,1.54559,1.54598,822899999.0
2005-08-26 04:55:00,1.54572,1.54595,1.54516,1.54525,967900005.0
2005-08-26 05:00:00,1.5459,1.54609,1.54556,1.54589,1339999994.0
2005-08-26 05:05:00,1.54582,1.54593,1.54545,1.54564,1343600011.0
2005-08-26 05:10:00,1.54574,1.54593,1.54545,1.5455,1298199997.0
2005-08-26 05:15:00,1.54558,1.54593,1.54534,1.54564,984599996.0
2005-08-26 05:20:00,1.54556,1.54583,1.54522,1.54563,1181700010.0
2005-08-26 05:25:00,1.54546,1.54569,1.54518,1.54557,1024199996.0
2005-08-26 05:30:00,1.5456,1.54577,1.54517,1.54572,1723999999.0
2005-08-26 05:35:00,1.5456,1.54605,1.54555,1.54582,999800009.0
2005-08-26 05:40:00,1.54576,1.54604,1.54542,1.54542,851000001.0
2005-08-26 05:45:00,1.54528,1.54557,1.54514,1.54535,1564099999.0
2005-08-26 05:50:00,1.5453,1.54567,1.54506,1.54512,1797300002.0
2005-08-26 05:55:00,1.54511,1.54539,1.54511,1.5453,960900000.0
2005-08-26 06:00:00,1.54537,1.54549,1.54479,1.5451,1539000008.0
2005-08-26 06:05:00,1.54537,1.54581,1.5451,1.54533,1713999987.0
2005-08-26 06:10:00,1.54532,1.54568,1.54515,1.54532,1174600001.0
2005-08-26 06:15:00,1.54538,1.54555,1.54522,1.54522,1095400001.0
2005-08-26 06:20:00,1.54559,1.54586,1.54522,1.54573,1499099994.0
2005-08-26 06:25:00,1.5456,1.5459,1.5452,1.54549,962200006.0
2005-08-26 06:30:00,1.54521,1.546,1.54521,1.54595,1483000002.0
2005-08-26 06:35:00,1.54573,1.54604,1.54554,1.5458,863300001.0
2005-08-26 06:40:00,1.54562,1.54583,1.54534,1.54555,1088999997.0
2005-08-26 06:45:00,1.54556,1.54568,1.54511,1.54511,1333700007.0
2005-08-26 06:50:00,1.54508,1.54523,1.54481,1.545,1164299996.0
2005-08-26 06:55:00,1.54515,1.5453,1.54495,1.54498,1678999995.0
2005-08-26 07:00:00,1.54486,1.54515,1.54475,1.54515,1431299996.0
2005-08-26 07:05:00,1.5453,1.54553,1.5446,1.54466,859900003.0
2005-08-26 07:10:00,1.54488,1.54549,1.54488,1.54529,1109200000.0
2005-08-26 07:15:00,1.54529,1.5455,1.54498,1.54517,965399998.0
2005-08-26 07:20:00,1.54505,1.54555,1.54497,1.54539,1136200005.0
2005-08-26 07:25:00,1.54519,1.54541,1.54499,1.54526,1137199999.0
2005-08-26 07:30:00,1.54532,1.54566,1.54515,1.54565,1157600013.0
2005-08-26 07:35:00,1.54558,1.54587,1.5452,1.54562,1184100007.0
2005-08-26 07:40:00,1.54557,1.54614,1.54522,1.54533,1429300007.0
2005-08-26 07:45:00,1.54531,1.54542,1.54504,1.54522,1404199991.0
2005-08-26 07:50:00,1.54525,1.54548,1.54509,1.54533,995400003.0
2005-08-26 07:55:00,1.5452,1.54546,1.54512,1.5454,841900004.0
2005-08-26 08:00:00,1.54533,1.54554,1.54516,1.54532,1325100000.0
2005-08-26 08:05:00,1.5454,1.54558,1.54517,1.54548,1024200003.0
2005-08-26 08:10:00,1.54525,1.54579,1.54525,1.54564,1469800003.0
2005-08-26 08:15:00,1.54568,1.5461,1.54561,1.54583,1614000009.0
2005-08-26 08:20:00,1.54588,1.54605,1.54571,1.54592,978100000.0
2005-08-26 08:25:00,1.54594,1.54615,1.54571,1.54601,942800000.0
2005-08-26 08:30:00,1.54606,1.54619,1.54582,1.54613,905699998.0
2005-08-26 08:35:00,1.54614,1.54623,1.54589,1.54608,1176099995.0
2005-08-26 08:40:00,1.546,1.54615,1.54571,1.546,1025800001.0
2005-08-26 08:45:00,1.5456,1.54615,1.54542,1.54608,1194700000.0
2005-08-26 08:50:00,1.54601,1.54624,1.54576,1.54594,1271300003.0
2005-08-26 08:55:00,1.54608,1.54627,1.54591,1.54611,827399997.0
2005-08-26 09:00:00,1.54598,1.5462,1.54587,1.54601,1017399996.0
2005-08-26 09:05:00,1.54608,1.54621,1.54576,1.54583,1109100001.0
2005-08-26 09:10:00,1.54584,1.54585,1.54534,1.54552,1549399997.0
2005-08-26 09:15:00,1.54545,1.54573,1.5451,1.54556,1061500004.0
2005-08-26 09:20:00,1.54563,1.54575,1.54524,1.54566,1801700007.0
2005-08-26 09:25:00,1.54558,1.54572,1.54518,1.54561,1321600007.0
2005-08-26 09:30:00,1.54566,1.54597,1.54551,1.54563,1068500013.0
2005-08-26 09:35:00,1.54577,1.54591,1.54544,1.54567,1063200000.0
2005-08-26 09:40:00,1.5457,1.54593,1.54556,1.54583,1157000006.0
2005-08-26 09:45:00,1.54594,1.54622,1.54554,1.5459,937499999.0
2005-08-26 09:50:00,1.54598,1.54625,1.54551,1.54588,1293300006.0
2005-08-26 09:55:00,1.54575,1.54601,1.54553,1.54568,1344700000.0
2005-08-26 10:00:00,1.54562,1.54592,1.54554,1.54592,1129499999.0
2005-08-26 10:05:00,1.54584,1.54627,1.54567,1.54614,1801900003.0
2005-08-26 10:10:00,1.5463,1.54663,1.546,1.54654,1535500013.0
2005-08-26 10:15:00,1.54667,1.54669,1.54597,1.54618,1314299996.0
2005-08-26 10:20:00,1.54603,1.54615,1.54586,1.54612,1186900005.0
2005-08-26 10:25:00,1.54608,1.54624,1.5456,1.54578,1251000014.0
2005-08-26 10:30:00,1.54612,1.54651,1.54607,1.54627,1347200008.0
2005-08-26 10:35:00,1.54615,1.54647,1.54601,1.54629,1462000000.0
2005-08-26 10:40:00,1.54615,1.54662,1.54601,1.54644,1582399997.0
2005-08-26 10:45:00,1.54654,1.54665,1.54636,1.54648,964200000.0
2005-08-26 10:50:00,1.5468,1.54697,1.54643,1.54682,1415499998.0
2005-08-26 10:55:00,1.54683,1.54697,1.54643,1.54665,1341400005.0
2005-08-26 11:00:00,1.54682,1.54682,1.54639,1.54662,976300005.0
2005-08-26 11:05:00,1.54666,1.54693,1.54634,1.54675,1289100001.0
2005-08-26 11:10:00,1.54659,1.54671,1.54606,1.54665,1245900007.0
2005-08-26 11:15:00,1.5466,1.54672,1.54641,1.54665,1425299998.0
2005-08-26 11:20:00,1.54664,1.54687,1.54611,1.54666,1437600005.0
2005-08-26 11:25:00,1.54658,1.5469,1.54645,1.54669,1557900000.0
2005-08-26 11:30:00,1.54664,1.54697,1.54655,1.54677,1772899995.0
2005-08-26 11:35:00,1.54691,1.54705,1.54647,1.54681,1398999994.0
2005-08-26 11:40:00,1.54685,1.54697,1.54661,1.54681,1587100004.0
2005-08-26 11:45:00,1.54679,1.54698,1.54664,1.54685,1478500003.0
2005-08-26 11:50:00,1.5469,1.54714,1.54678,1.54691,1652199992.0
2005-08-26 11:55:00,1.54704,1.54716,1.54675,1.54708,1468700012.0
2005-08-26 12:00:00,1.54706,1.54717,1.54669,1.5469,1562300009.0
2005-08-26 12:05:00,1.54705,1.54712,1.54678,1.5469,1346500000.0
2005-08-26 12:10:00,1.54707,1.5471,1.54665,1.54682,1452899997.0
2005-08-26 12:15:00,1.54693,1.54715,1.54682,1.54705,1107699995.0
2005-08-26 12:20:00,1.54697,1.5471,1.54672,1.54702,1010600006.0
2005-08-26 12:25:00,1.54711,1.54717,1.5467,1.54692,1387500008.0
2005-08-26 12:30:00,1.54708,1.54715,1.54691,1.54713,1367500002.0
2005-08-26 12:35:00,1.54708,1.54719,1.54677,1.54698,1106599998.0
2005-08-26 12:40:00,1.54698,1.54701,1.5466,1.54674,1476200011.0
2005-08-26 12:45:00,1.54683,1.547,1.54644,1.54672,1142900003.0
2005-08-26 12:50:00,1.54673,1.54685,1.54641,1.54669,1349699996.0
2005-08-26 12:55:00,1.54678,1.54695,1.54659,1.54683,1044700002.0
2005-08-26 13:00:00,1.54685,1.5471,1.54664,1.54678,1251500003.0
2005-08-26 13:05:00,1.54673,1.54689,1.54662,1.54677,903399998.0
2005-08-26 13:10:00,1.54683,1.54697,1.54667,1.54695,1121000002.0
2005-08-26 13:15:00,1.54696,1.54696,1.54642,1.5466,1369600001.0
2005-08-26 13:20:00,1.54658,1.54682,1.54628,1.54643,1311900007.0
2005-08-26 13:25:00,1.54645,1.54667,1.54615,1.54665,1496699998.0
2005-08-26 13:30:00,1.5466,1.54665,1.54625,1.54649,1495300010.0
2005-08-26 13:35:00,1.5466,1.54677,1.54606,1.54643,1255900005.0
2005-08-26 13:40:00,1.54646,1.5467,1.54629,1.5467,1206899997.0
2005-08-26 13:45:00,1.54651,1.54676,1.54611,1.54674,1454800008.0
2005-08-26 13:50:00,1.54637,1.54655,1.54624,1.54647,1271499994.0
2005-08-26 13:55:00,1.54646,1.5467,1.54581,1.54662,1110199998.0
2005-08-26 14:00:00,1.54658,1.54668,1.54618,1.5465,1713500001.0
2005-08-26 14:05:00,1.54652,1.54654,1.54615,1.54634,1203399995.0
2005-08-26 14:10:00,1.54635,1.54658,1.54626,1.54643,1437500003.0
2005-08-26 14:15:00,1.54642,1.5467,1.54636,1.54654,1291799995.0
2005-08-26 14:20:00,1.54658,1.54663,1.54627,1.54655,1692800002.0
2005-08-26 14:25:00,1.54662,1.54696,1.54636,1.54675,1112099999.0
2005-08-26 14:30:00,1.54666,1.54699,1.54635,1.5465,1411499996.0
2005-08-26 14:35:00,1.54648,1.54671,1.5463,1.5466,1783300000.0
2005-08-26 14:40:00,1.54661,1.54661,1.5459,1.54608,1509700006.0
2005-08-26 14:45:00,1.54623,1.5463,1.54603,1.54624,726199999.0
2005-08-26 14:50:00,1.54623,1.54632,1.5459,1.54606,1188399999.0
2005-08-26 14:55:00,1.54616,1.54635,1.54591,1.546,1056100003.0
2005-08-26 15:00:00,1.54605,1.54606,1.54565,1.54581,1327299998.0
2005-08-26 15:05:00,1.54568,1.54619,1.54549,1.54587,1167599998.0
2005-08-26 15:10:00,1.54591,1.54612,1.54579,1.54602,927599990.0
2005-08-26 15:15:00,1.54592,1.54617,1.54569,1.5461,1452000009.0
2005-08-26 15:20:00,1.5461,1.54615,1.5458,1.5461,1249900013.0
2005-08-26 15:25:00,1.54605,1.54625,1.54574,1.54603,1451600000.0
2005-08-26 15:30:00,1.54606,1.54623,1.54585,1.546,1139099993.0
2005-08-26 15:35:00,1.54609,1.54628,1.5459,1.54621,1397600010.0
2005-08-26 15:40:00,1.5461,1.54612,1.54577,1.54607,439300002.0
2005-08-26 15:45:00,1.54592,1.54618,1.54579,1.54594,1309300001.0
2005-08-26 15:50:00,1.54588,1.54604,1.5457,1.54595,1274199997.0
2005-08-26 15:55:00,1.54598,1.54605,1.54577,1.54597,1377800009.0
2005-08-26 16:00:00,1.54602,1.54607,1.54573,1.54594,1234999997.0
2005-08-26 16:05:00,1.54588,1.5459,1.54552,1.54574,1204000002.0
2005-08-26 16:10:00,1.54574,1.54574,1.54541,1.54568,1570800007.0
2005-08-26 16:15:00,1.54499,1.54549,1.54499,1.54526,1515200006.0
2005-08-26 16:20:00,1.54497,1.5451,1.5447,1.54482,1171800010.0
2005-08-26 16:25:00,1.5449,1.54514,1.54466,1.54514,1213100000.0
2005-08-26 16:30:00,1.54492,1.54511,1.54476,1.54489,1212200000.0
2005-08-26 16:35:00,1.545,1.54506,1.54466,1.54498,1087500003.0
2005-08-26 16:40:00,1.54492,1.54497,1.5444,1.5447,1012699997.0
2005-08-26 16:45:00,1.54467,1.54502,1.5445,1.54498,1584299997.0
2005-08-26 16:50:00,1.54495,1.54521,1.54476,1.54501,1171500002.0
2005-08-26 16:55:00,1.54522,1.54522,1.54459,1.5451,1482199998.0
2005-08-26 17:00:00,1.54496,1.54516,1.54481,1.54481,1374100003.0
2005-08-26 17:05:00,1.5451,1.54532,1.54471,1.54499,1543200012.0
2005-08-26 17:10:00,1.5449,1.545,1.54469,1.54471,1309400000.0
2005-08-26 17:15:00,1.54479,1.54513,1.54467,1.54509,1634400012.0
2005-08-26 17:20:00,1.54505,1.54531,1.54491,1.54491,1105300006.0
2005-08-26 17:25:00,1.54504,1.54535,1.54503,1.54535,893999998.0
2005-08-26 17:30:00,1.54535,1.54543,1.54512,1.54524,1084900011.0
2005-08-26 17:35:00,1.54532,1.54552,1.54513,1.54521,1171200006.0
2005-08-26 17:40:00,1.54501,1.54554,1.54483,1.54535,1258799995.0
2005-08-26 17:45:00,1.54516,1.54538,1.54508,1.5452,1224600012.0
2005-08-26 17:50:00,1.54522,1.54565,1.54507,1.54558,1345799998.0
2005-08-26 17:55:00,1.54553,1.54562,1.54508,1.54528,1060299998.0
2005-08-26 18:00:00,1.54552,1.5459,1.54534,1.5459,5907300030.0
2005-08-26 18:05:00,1.5461,1.5465,1.5459,1.54619,9341000050.0
2005-08-26 18:10:00,1.5463,1.5465,1.54535,1.5457,7654400057.0
2005-08-26 18:15:00,1.5457,1.54592,1.54518,1.5455,5777400007.0
2005-08-26 18:20:00,1.5459,1.5461,1.54573,1.5461,4978600029.0
2005-08-26 18:25:00,1.5459,1.5461,1.54526,1.54562,7262000014.0
2005-08-26 18:30:00,1.54564,1.5459,1.54559,1.5459,5088300001.0
2005-08-26 18:35:00,1.54577,1.54588,1.54533,1.54572,8614000012.0
2005-08-26 18:40:00,1.54566,1.54605,1.54552,1.54578,3500799997.0
2005-08-26 18:45:00,1.54579,1.54615,1.54568,1.54602,2727600016.0
2005-08-26 18:50:00,1.54586,1.54618,1.54573,1.54601,5891200015.0
2005-08-26 18:55:00,1.54617,1.54617,1.54555,1.54585,6518799995.0
2005-08-26 19:00:00,1.54585,1.546,1.54506,1.54509,2434500009.0
2005-08-26 19:05:00,1.54512,1.5469,1.54511,1.54638,6363600013.0
2005-08-26 19:10:00,1.54647,1.54679,1.54644,1.54674,3893800006.0
2005-08-26 19:15:00,1.54669,1.54692,1.54653,1.54685,4315999998.0
2005-08-26 19:20:00,1.54678,1.54702,1.54619,1.54681,3587600003.0
2005-08-26 19:25:00,1.54666,1.54685,1.54655,1.54672,4551000013.0
2005-08-26 19:30:00,1.5467,1.54717,1.5464,1.54701,6206900029.0
2005-08-26 19:35:00,1.54711,1.54727,1.54678,1.54692,4257300003.0
2005-08-26 19:40:00,1.547,1.54708,1.54679,1.54686,3170600006.0
2005-08-26 19:45:00,1.54686,1.54719,1.54662,1.54672,3296999999.0
2005-08-26 19:50:00,1.54673,1.54695,1.5467,1.5468,2110600007.0
2005-08-26 19:55:00,1.54689,1.54703,1.54669,1.54673,5993400019.0
2005-08-26 20:00:00,1.54687,1.547,1.54667,1.54687,2093900010.0
2005-08-26 20:05:00,1.54674,1.54686,1.54637,1.54637,3066600003.0
2005-08-26 20:10:00,1.54643,1.5466,1.54607,1.54644,3466499999.0
2005-08-26 20:15:00,1.5465,1.54657,1.54625,1.54633,4160300025.0
2005-08-26 20:20:00,1.5467,1.5467,1.54617,1.5465,2986300004.0
2005-08-26 20:25:00,1.54644,1.54674,1.54618,1.54636,4608900019.0
2005-08-26 20:30:00,1.5467,1.5467,1.54607,1.54626,2728899985.0
2005-08-26 20:35:00,1.54627,1.54668,1.54619,1.54624,5150300017.0
2005-08-26 20:40:00,1.54638,1.54682,1.54625,1.54653,4306200009.0
2005-08-26 20:45:00,1.5467,1.54681,1.54648,1.54675,4130200018.0
2005-08-26 20:50:00,1.54671,1.54683,1.54637,1.54644,6121100005.0
2005-08-26 20:55:00,1.54643,1.5467,1.54643,1.5465,6869200037.0
2005-08-26 21:00:00,1.5457,1.54652,1.54569,1.54581,6746200027.0
2005-08-26 21:05:00,1.5458,1.54603,1.54569,1.54583,2411299994.0
2005-08-26 21:10:00,1.54611,1.54633,1.5455,1.54603,3518799995.0
2005-08-26 21:15:00,1.54571,1.54642,1.54543,1.546,4203699990.0
2005-08-26 21:20:00,1.5461,1.5463,1.54557,1.54582,7434599989.0
2005-08-26 21:25:00,1.54582,1.54618,1.54558,1.54572,3710400001.0
2005-08-26 21:30:00,1.54577,1.5461,1.54548,1.54583,4203900005.0
2005-08-26 21:35:00,1.5459,1.54623,1.54568,1.5458,1852500007.0
2005-08-26 21:40:00,1.54587,1.54587,1.54547,1.54565,4166200017.0
2005-08-26 21:45:00,1.54548,1.54583,1.54526,1.54548,4653600010.0
2005-08-26 21:50:00,1.5456,1.54571,1.5454,1.54561,3316600009.0
2005-08-26 21:55:00,1.5456,1.54581,1.54538,1.5455,3439500014.0
2005-08-26 22:00:00,1.54549,1.54573,1.54486,1.54565,3286999994.0
2005-08-26 22:05:00,1.54576,1.54587,1.54549,1.54574,1833500010.0
2005-08-26 22:10:00,1.54586,1.54592,1.54529,1.54574,1932500014.0
2005-08-26 22:15:00,1.54577,1.5462,1.54523,1.54569,1371600000.0
2005-08-26 22:20:00,1.54533,1.5462,1.54529,1.54601,1900100009.0
2005-08-26 22:25:00,1.54605,1.54651,1.54545,1.54589,3213600004.0
2005-08-26 22:30:00,1.54625,1.54646,1.54555,1.54593,2070200011.0
2005-08-26 22:35:00,1.54615,1.54661,1.54579,1.54585,2919200004.0
2005-08-26 22:40:00,1.54629,1.54674,1.54582,1.54611,3624400015.0
2005-08-26 22:45:00,1.54595,1.54677,1.54587,1.54645,2163600006.0
2005-08-26 22:50:00,1.54603,1.54673,1.54569,1.54609,2270399998.0
2005-08-26 22:55:00,1.5464,1.54683,1.54573,1.54594,1738000003.0
2005-08-28 23:00:00,1.54565,1.54649,1.54565,1.54607,1854600004.0
2005-08-28 23:05:00,1.546,1.54637,1.54566,1.54613,1530500014.0
2005-08-28 23:10:00,1.54636,1.54653,1.54603,1.54615,1220500005.0
2005-08-28 23:15:00,1.54618,1.54644,1.54598,1.54605,2073300003.0
2005-08-28 23:20:00,1.54612,1.54639,1.54595,1.54596,1889500011.0
2005-08-28 23:25:00,1.54626,1.54645,1.54565,1.54622,1618600003.0
2005-08-28 23:30:00,1.5463,1.54658,1.54574,1.54645,1936500016.0
2005-08-28 23:35:00,1.54617,1.54655,1.54553,1.54557,1661400006.0
2005-08-28 23:40:00,1.54568,1.54634,1.5455,1.54582,1949300001.0
2005-08-28 23:45:00,1.54585,1.54629,1.54566,1.54589,1642599998.0
2005-08-28 23:50:00,1.54589,1.5461,1.54556,1.54573,1753000009.0
2005-08-28 23:55:00,1.54566,1.54612,1.54543,1.54597,1581400001.0
2005-08-29 00:00:00,1.5457,1.546,1.54569,1.54586,1568499997.0
2005-08-29 00:05:00,1.54588,1.54603,1.54538,1.54583,1578300008.0
2005-08-29 00:10:00,1.54585,1.5463,1.54579,1.54616,1519800004.0
2005-08-29 00:15:00,1.54601,1.5462,1.54554,1.54592,1735700005.0
2005-08-29 00:20:00,1.54605,1.5463,1.54582,1.54609,1697800004.0
2005-08-29 00:25:00,1.54616,1.5463,1.54588,1.54612,1442400008.0
2005-08-29 00:30:00,1.54613,1.5464,1.54591,1.54602,2032000017.0
2005-08-29 00:35:00,1.546,1.54626,1.54588,1.54592,1409100004.0
2005-08-29 00:40:00,1.5461,1.5463,1.5455,1.54613,1590700009.0
2005-08-29 00:45:00,1.54606,1.54637,1.5459,1.54613,1618400006.0
2005-08-29 00:50:00,1.54607,1.54625,1.54562,1.54611,1838300013.0
2005-08-29 00:55:00,1.54619,1.54634,1.54592,1.54619,1864700009.0
2005-08-29 01:00:00,1.54635,1.54636,1.54523,1.54596,2178400002.0
2005-08-29 01:05:00,1.54567,1.54606,1.54516,1.54578,1568500006.0
2005-08-29 01:10:00,1.546,1.54632,1.54557,1.54609,2065200006.0
2005-08-29 01:15:00,1.54618,1.54627,1.54481,1.54532,1783200002.0
2005-08-29 01:20:00,1.54503,1.54537,1.54487,1.54488,1403600005.0
2005-08-29 01:25:00,1.54496,1.54524,1.54478,1.54498,1691600000.0
2005-08-29 01:30:00,1.54503,1.54521,1.5448,1.54506,1904100003.0
2005-08-29 01:35:00,1.54507,1.54515,1.54462,1.54505,1913400003.0
2005-08-29 01:40:00,1.54481,1.5451,1.54468,1.54494,1962400012.0
2005-08-29 01:45:00,1.54502,1.54546,1.5449,1.54524,1625500001.0
2005-08-29 01:50:00,1.54532,1.54532,1.54409,1.5441,1023700008.0
2005-08-29 01:55:00,1.54422,1.54448,1.54375,1.54385,1708900009.0
2005-08-29 02:00:00,1.54357,1.54372,1.54274,1.54363,1480099991.0
2005-08-29 02:05:00,1.54348,1.54402,1.54328,1.54373,1455000004.0
2005-08-29 02:10:00,1.54372,1.54385,1.54333,1.54363,1103899996.0
2005-08-29 02:15:00,1.54355,1.54361,1.54323,1.5433,1149399996.0
2005-08-29 02:20:00,1.54338,1.54379,1.54324,1.54361,1661300003.0
2005-08-29 02:25:00,1.54348,1.54361,1.5431,1.54342,1121199999.0
2005-08-29 02:30:00,1.54333,1.54364,1.54316,1.54341,1339299997.0
2005-08-29 02:35:00,1.54361,1.54364,1.54327,1.54345,1088400006.0
2005-08-29 02:40:00,1.5435,1.54372,1.5433,1.54362,1579000008.0
2005-08-29 02:45:00,1.54347,1.54368,1.54337,1.54342,1007800010.0
2005-08-29 02:50:00,1.54362,1.54369,1.5434,1.54351,1123899995.0
2005-08-29 02:55:00,1.54357,1.54413,1.54345,1.54375,1293500000.0
2005-08-29 03:00:00,1.54365,1.54404,1.54343,1.54366,1678500005.0
2005-08-29 03:05:00,1.54395,1.54404,1.54359,1.5437,1316899994.0
2005-08-29 03:10:00,1.54373,1.54454,1.54359,1.54372,1510499998.0
2005-08-29 03:15:00,1.54355,1.54379,1.5433,1.54332,1807000007.0
2005-08-29 03:20:00,1.5433,1.54377,1.5432,1.54355,1435900001.0
2005-08-29 03:25:00,1.54341,1.54391,1.5433,1.54391,876200009.0
2005-08-29 03:30:00,1.5439,1.54445,1.54376,1.54433,1717099998.0
2005-08-29 03:35:00,1.54453,1.54457,1.54422,1.54445,1374200005.0
2005-08-29 03:40:00,1.5447,1.54515,1.54452,1.54488,1612400006.0
2005-08-29 03:45:00,1.54492,1.54506,1.54475,1.54493,977600003.0
2005-08-29 03:50:00,1.54525,1.54548,1.54481,1.54515,924299998.0
2005-08-29 03:55:00,1.54494,1.54514,1.54469,1.54503,1470099993.0
2005-08-29 04:00:00,1.54502,1.54513,1.54457,1.5449,1271500002.0
2005-08-29 04:05:00,1.54479,1.54508,1.54452,1.54487,1524700009.0
2005-08-29 04:10:00,1.5447,1.54494,1.54439,1.54476,2019200008.0
2005-08-29 04:15:00,1.54485,1.54495,1.5446,1.54482,1067500001.0
2005-08-29 04:20:00,1.54486,1.54496,1.54461,1.5449,1479699996.0
2005-08-29 04:25:00,1.54488,1.54517,1.54451,1.5447,1152500000.0
2005-08-29 04:30:00,1.54476,1.54488,1.54447,1.54457,892500000.0
2005-08-29 04:35:00,1.54441,1.5446,1.54422,1.54446,1492300005.0
2005-08-29 04:40:00,1.54462,1.54462,1.54423,1.5444,1133100007.0
2005-08-29 04:45:00,1.54428,1.54429,1.54377,1.54402,1355400002.0
2005-08-29 04:50:00,1.54382,1.5442,1.54373,1.54409,1232400012.0
2005-08-29 04:55:00,1.54406,1.54416,1.54391,1.5441,1102499999.0
2005-08-29 05:00:00,1.54403,1.54425,1.54393,1.54409,1149300005.0
2005-08-29 05:05:00,1.544,1.54429,1.54394,1.54407,913299991.0
2005-08-29 05:10:00,1.54408,1.5443,1.54391,1.5441,924300002.0
2005-08-29 05:15:00,1.54388,1.5443,1.54386,1.54386,980500008.0
2005-08-29 05:20:00,1.54405,1.54425,1.54381,1.54422,1307399997.0
2005-08-29 05:25:00,1.54406,1.54465,1.54401,1.54431,1307899994.0
2005-08-29 05:30:00,1.54418,1.5445,1.544,1.54435,1297200008.0
2005-08-29 05:35:00,1.54427,1.54471,1.54401,1.54434,1482399998.0
2005-08-29 05:40:00,1.54436,1.54458,1.5441,1.5442,1143500001.0
2005-08-29 05:45:00,1.54421,1.54437,1.54402,1.54402,1359900002.0
2005-08-29 05:50:00,1.54437,1.54455,1.5442,1.5442,1633400000.0
2005-08-29 05:55:00,1.5444,1.54456,1.544,1.54425,1298100002.0
2005-08-29 06:00:00,1.54431,1.54445,1.54414,1.54429,1649300004.0
2005-08-29 06:05:00,1.5444,1.5445,1.54419,1.54445,1716600001.0
2005-08-29 06:10:00,1.54398,1.54444,1.54372,1.5444,1395499998.0
2005-08-29 06:15:00,1.5443,1.54441,1.54393,1.54425,1107800000.0
2005-08-29 06:20:00,1.54435,1.54444,1.54374,1.54408,1242199999.0
2005-08-29 06:25:00,1.54417,1.54441,1.5437,1.54428,1541200003.0
2005-08-29 06:30:00,1.54427,1.54435,1.54391,1.54427,1161500009.0
2005-08-29 06:35:00,1.54416,1.54443,1.54406,1.54422,1376200006.0
2005-08-29 06:40:00,1.54422,1.54443,1.54412,1.54413,1017700001.0
2005-08-29 06:45:00,1.54418,1.54439,1.54393,1.54437,1202300003.0
2005-08-29 06:50:00,1.54425,1.54442,1.54373,1.54428,1205299999.0
2005-08-29 06:55:00,1.54429,1.54443,1.54407,1.54421,1506900005.0
2005-08-29 07:00:00,1.5441,1.54443,1.54377,1.54424,1228600004.0
2005-08-29 07:05:00,1.54414,1.54433,1.54393,1.54408,924700004.0
2005-08-29 07:10:00,1.54387,1.5442,1.54387,1.54406,796500004.0
2005-08-29 07:15:00,1.54405,1.54439,1.54387,1.54414,1779000004.0
2005-08-29 07:20:00,1.54403,1.54431,1.54371,1.54418,1406799998.0
2005-08-29 07:25:00,1.54417,1.54427,1.54393,1.54422,1298799999.0
2005-08-29 07:30:00,1.54422,1.54481,1.54383,1.5441,1239000001.0
2005-08-29 07:35:00,1.5439,1.54424,1.54369,1.54414,1543900001.0
2005-08-29 07:40:00,1.54407,1.5443,1.54375,1.5438,1701400015.0
2005-08-29 07:45:00,1.54418,1.54434,1.54403,1.5443,1480000000.0
2005-08-29 07:50:00,1.5442,1.54482,1.54412,1.54436,1153700000.0
2005-08-29 07:55:00,1.5444,1.54467,1.54389,1.54407,993000006.0
2005-08-29 08:00:00,1.54431,1.54447,1.54395,1.54414,963799997.0
2005-08-29 08:05:00,1.54422,1.54435,1.544,1.54411,1292799999.0
2005-08-29 08:10:00,1.5437,1.54412,1.54346,1.54364,1372499990.0
2005-08-29 08:15:00,1.54358,1.54393,1.5435,1.54393,811800008.0
2005-08-29 08:20:00,1.54387,1.54432,1.54371,1.5439,1054799994.0
2005-08-29 08:25:00,1.54372,1.54387,1.54337,1.54385,1195500009.0
2005-08-29 08:30:00,1.54374,1.5441,1.54337,1.54395,1610300002.0
2005-08-29 08:35:00,1.5439,1.54406,1.54352,1.54399,989300006.0
2005-08-29 08:40:00,1.54386,1.54429,1.54373,1.54418,1058400012.0
2005-08-29 08:45:00,1.54423,1.54445,1.54398,1.54431,1428900009.0
2005-08-29 08:50:00,1.54428,1.54455,1.5441,1.54438,1161100008.0
2005-08-29 08:55:00,1.54442,1.54461,1.54405,1.54443,1669900008.0
2005-08-29 09:00:00,1.54455,1.54471,1.54429,1.54445,1091599993.0
2005-08-29 09:05:00,1.54443,1.54453,1.54421,1.54425,1446300001.0
2005-08-29 09:10:00,1.54443,1.54488,1.54422,1.54474,1405099997.0
2005-08-29 09:15:00,1.54494,1.54518,1.54482,1.545,712699999.0
2005-08-29 09:20:00,1.54504,1.54519,1.54469,1.54509,1120799999.0
2005-08-29 09:25:00,1.54505,1.54537,1.54505,1.54513,1928000021.0
2005-08-29 09:30:00,1.54529,1.54566,1.54524,1.54565,994299999.0
2005-08-29 09:35:00,1.54567,1.54577,1.54543,1.54558,1335900008.0
2005-08-29 09:40:00,1.54555,1.54555,1.54506,1.54506,1114900006.0
2005-08-29 09:45:00,1.54522,1.54539,1.54502,1.5451,1274300006.0
2005-08-29 09:50:00,1.54496,1.54511,1.54468,1.54479,1172100000.0
2005-08-29 09:55:00,1.5448,1.54505,1.5445,1.54488,1263999996.0
2005-08-29 10:00:00,1.54474,1.54497,1.54461,1.54466,1330399997.0
2005-08-29 10:05:00,1.54472,1.54502,1.54454,1.54498,1592600005.0
2005-08-29 10:10:00,1.54494,1.54524,1.54489,1.54524,1345099997.0
2005-08-29 10:15:00,1.54518,1.54525,1.54471,1.54471,1059600006.0
2005-08-29 10:20:00,1.54467,1.54505,1.54461,1.54505,851199997.0
2005-08-29 10:25:00,1.54508,1.54548,1.54503,1.54528,1158400003.0
2005-08-29 10:30:00,1.54518,1.5455,1.54501,1.54515,1147900003.0
2005-08-29 10:35:00,1.54528,1.54559,1.5451,1.54554,1320899997.0
2005-08-29 10:40:00,1.54547,1.54563,1.54502,1.54528,1332200000.0
2005-08-29 10:45:00,1.54547,1.54564,1.54506,1.54548,1183700007.0
2005-08-29 10:50:00,1.54544,1.54561,1.54517,1.5455,1747300008.0
2005-08-29 10:55:00,1.54545,1.54555,1.54521,1.54535,1203900009.0
2005-08-29 11:00:00,1.5455,1.54567,1.54525,1.5454,1218400001.0
2005-08-29 11:05:00,1.54553,1.54564,1.54531,1.54546,979800006.0
2005-08-29 11:10:00,1.54542,1.54553,1.54523,1.54546,1131400002.0
2005-08-29 11:15:00,1.54538,1.5456,1.54525,1.54545,1286999996.0
2005-08-29 11:20:00,1.54538,1.54548,1.54519,1.5454,1464200001.0
2005-08-29 11:25:00,1.54526,1.54559,1.54513,1.54543,1265599998.0
2005-08-29 11:30:00,1.54536,1.54554,1.54516,1.54542,1893500011.0
2005-08-29 11:35:00,1.54539,1.54563,1.54514,1.54549,1413700003.0
2005-08-29 11:40:00,1.54545,1.5456,1.54521,1.54535,1411399991.0
2005-08-29 11:45:00,1.54529,1.5455,1.54486,1.54486,1233499999.0
2005-08-29 11:50:00,1.54532,1.54548,1.54501,1.54501,1901899999.0
2005-08-29 11:55:00,1.54495,1.54517,1.54475,1.54492,1391600006.0
2005-08-29 12:00:00,1.54498,1.54522,1.5447,1.54508,1919800010.0
2005-08-29 12:05:00,1.54517,1.54522,1.54481,1.54512,1297400002.0
2005-08-29 12:10:00,1.54515,1.54524,1.54455,1.54508,1089500004.0
2005-08-29 12:15:00,1.54523,1.54528,1.54475,1.54508,918499999.0
2005-08-29 12:20:00,1.54508,1.54529,1.54492,1.54508,1106699999.0
2005-08-29 12:25:00,1.54517,1.54537,1.5448,1.54512,1733699997.0
2005-08-29 12:30:00,1.54505,1.54524,1.54491,1.54498,1380599998.0
2005-08-29 12:35:00,1.54499,1.54515,1.54481,1.54481,1257599997.0
2005-08-29 12:40:00,1.54488,1.545,1.54466,1.54484,971600002.0
2005-08-29 12:45:00,1.5448,1.54505,1.54472,1.5449,1293400002.0
2005-08-29 12:50:00,1.54486,1.54522,1.54472,1.54512,1632000007.0
2005-08-29 12:55:00,1.54505,1.54552,1.54504,1.54548,1439900012.0
2005-08-29 13:00:00,1.54544,1.54573,1.54527,1.5454,1307500001.0
2005-08-29 13:05:00,1.54545,1.54561,1.5451,1.54518,1008800000.0
2005-08-29 13:10:00,1.54539,1.54562,1.54513,1.54519,1024900000.0
2005-08-29 13:15:00,1.54534,1.54555,1.54515,1.54545,1111800008.0
2005-08-29 13:20:00,1.54546,1.54555,1.54524,1.54545,1076199994.0
2005-08-29 13:25:00,1.54544,1.54552,1.54467,1.54534,1336900001.0
2005-08-29 13:30:00,1.5454,1.54556,1.54505,1.5451,1294200007.0
2005-08-29 13:35:00,1.54528,1.54528,1.54495,1.54519,1041100001.0
2005-08-29 13:40:00,1.54526,1.54545,1.54487,1.54545,984699989.0
2005-08-29 13:45:00,1.54536,1.54537,1.54491,1.54521,962400003.0
2005-08-29 13:50:00,1.545,1.54535,1.54485,1.54512,1356600003.0
2005-08-29 13:55:00,1.5451,1.54526,1.54496,1.54519,1227900006.0
2005-08-29 14:00:00,1.54515,1.54526,1.54472,1.54518,1466600012.0
2005-08-29 14:05:00,1.54491,1.54528,1.54456,1.54495,1515900009.0
2005-08-29 14:10:00,1.54501,1.54523,1.54488,1.54505,1359999991.0
2005-08-29 14:15:00,1.54507,1.54518,1.5449,1.54495,990700008.0
2005-08-29 14:20:00,1.5451,1.54535,1.54483,1.54517,1584100015.0
2005-08-29 14:25:00,1.54539,1.54544,1.54477,1.54535,1457199998.0
2005-08-29 14:30:00,1.54524,1.54541,1.54499,1.54513,1617600004.0
2005-08-29 14:35:00,1.54514,1.54523,1.54473,1.54511,915999995.0
2005-08-29 14:40:00,1.54516,1.54525,1.54493,1.54507,1371400012.0
2005-08-29 14:45:00,1.54503,1.54528,1.54486,1.54498,1022500005.0
2005-08-29 14:50:00,1.54518,1.54527,1.54477,1.54511,1247400004.0
2005-08-29 14:55:00,1.54495,1.54528,1.54495,1.54512,1371000005.0
2005-08-29 15:00:00,1.5452,1.54535,1.54493,1.54501,1447000004.0
2005-08-29 15:05:00,1.5449,1.54523,1.54481,1.54497,877900001.0
2005-08-29 15:10:00,1.54501,1.54518,1.54491,1.54504,1323200004.0
2005-08-29 15:15:00,1.54503,1.54525,1.54495,1.54513,1445999995.0
2005-08-29 15:20:00,1.54489,1.54505,1.5447,1.5449,904399998.0
2005-08-29 15:25:00,1.54497,1.54508,1.54472,1.54497,1472099998.0
2005-08-29 15:30:00,1.54486,1.54508,1.54475,1.54475,986400007.0
2005-08-29 15:35:00,1.54505,1.54511,1.54478,1.54496,1445000012.0
2005-08-29 15:40:00,1.54483,1.54519,1.54481,1.54508,679400000.0
2005-08-29 15:45:00,1.54503,1.5454,1.54486,1.5454,1417000007.0
2005-08-29 15:50:00,1.5452,1.54543,1.54509,1.54535,1189100010.0
2005-08-29 15:55:00,1.54519,1.54542,1.5451,1.54519,930799999.0
2005-08-29 16:00:00,1.54517,1.54579,1.54495,1.54567,1130000004.0
2005-08-29 16:05:00,1.54593,1.54609,1.54571,1.54572,975300010.0
2005-08-29 16:10:00,1.54589,1.5461,1.54564,1.54603,1355900000.0
2005-08-29 16:15:00,1.54585,1.54629,1.54565,1.54602,1863600011.0
2005-08-29 16:20:00,1.54594,1.54621,1.54582,1.54613,1615500007.0
2005-08-29 16:25:00,1.54599,1.54616,1.54577,1.54607,1352899994.0
2005-08-29 16:30:00,1.54587,1.54611,1.54566,1.54611,959899996.0
2005-08-29 16:35:00,1.546,1.54627,1.54596,1.5462,1236000000.0
2005-08-29 16:40:00,1.54619,1.5466,1.54601,1.54615,1588700009.0
2005-08-29 16:45:00,1.54623,1.54643,1.54608,1.54629,1300900002.0
2005-08-29 16:50:00,1.54642,1.5467,1.54633,1.54656,1468899997.0
2005-08-29 16:55:00,1.54669,1.54688,1.54615,1.54637,1448199994.0
2005-08-29 17:00:00,1.54641,1.5468,1.5462,1.5467,1442200008.0
2005-08-29 17:05:00,1.54679,1.54776,1.54661,1.54752,1548900007.0
2005-08-29 17:10:00,1.54745,1.54791,1.54739,1.54754,1704200015.0
2005-08-29 17:15:00,1.54743,1.54785,1.54716,1.5476,1597899987.0
2005-08-29 17:20:00,1.54762,1.54782,1.54724,1.54727,1391499994.0
2005-08-29 17:25:00,1.54744,1.54767,1.54733,1.54751,1424800007.0
2005-08-29 17:30:00,1.54733,1.54761,1.54715,1.54738,1166500004.0
2005-08-29 17:35:00,1.54753,1.54776,1.5473,1.54754,1407400009.0
2005-08-29 17:40:00,1.54756,1.54808,1.54743,1.54787,1523800001.0
2005-08-29 17:45:00,1.54791,1.54812,1.54779,1.54802,1434900005.0
2005-08-29 17:50:00,1.54802,1.5482,1.54783,1.5481,1368999997.0
2005-08-29 17:55:00,1.54812,1.54819,1.54788,1.54818,1198900005.0
2005-08-29 18:00:00,1.54827,1.5488,1.54827,1.5488,5786000020.0
2005-08-29 18:05:00,1.5486,1.5488,1.54841,1.54847,7552800020.0
2005-08-29 18:10:00,1.5486,1.5496,1.5484,1.5495,8023400027.0
2005-08-29 18:15:00,1.54938,1.5497,1.54889,1.5491,6545000020.0
2005-08-29 18:20:00,1.5493,1.5496,1.54909,1.5495,4947400011.0
2005-08-29 18:25:00,1.5496,1.5496,1.54892,1.54908,4587099994.0
2005-08-29 18:30:00,1.54912,1.5497,1.54903,1.5497,7529200006.0
2005-08-29 18:35:00,1.54959,1.55046,1.54929,1.54947,8292600009.0
2005-08-29 18:40:00,1.5497,1.54971,1.54924,1.5494,4995200014.0
2005-08-29 18:45:00,1.54932,1.54971,1.54928,1.54963,2786200002.0
2005-08-29 18:50:00,1.54949,1.5497,1.54923,1.54936,5447500006.0
2005-08-29 18:55:00,1.5495,1.54982,1.54933,1.5495,6712100021.0
2005-08-29 19:00:00,1.54949,1.54995,1.54919,1.54995,2645699986.0
2005-08-29 19:05:00,1.54983,1.54992,1.54906,1.5495,6529000023.0
2005-08-29 19:10:00,1.54927,1.54975,1.54919,1.54954,3831599995.0
2005-08-29 19:15:00,1.54965,1.5497,1.54922,1.54963,3921600004.0
2005-08-29 19:20:00,1.54965,1.54978,1.54898,1.54975,3200199986.0
2005-08-29 19:25:00,1.54947,1.54967,1.54908,1.54943,4538700010.0
2005-08-29 19:30:00,1.5497,1.5501,1.54931,1.54972,6224000004.0
2005-08-29 19:35:00,1.54962,1.54983,1.54938,1.54938,3878600007.0
2005-08-29 19:40:00,1.5496,1.54991,1.54937,1.5496,3042100017.0
2005-08-29 19:45:00,1.54948,1.54967,1.54931,1.54965,2839499997.0
2005-08-29 19:50:00,1.54957,1.54991,1.54943,1.54973,2328600016.0
2005-08-29 19:55:00,1.54964,1.54993,1.54956,1.54969,5331600006.0
2005-08-29 20:00:00,1.54979,1.54985,1.54939,1.54962,2237400005.0
2005-08-29 20:05:00,1.54951,1.54962,1.5494,1.54943,2793399998.0
2005-08-29 20:10:00,1.5495,1.54966,1.54908,1.54958,3701100019.0
2005-08-29 20:15:00,1.5495,1.54986,1.54949,1.54971,4201800009.0
2005-08-29 20:20:00,1.54967,1.54985,1.54915,1.54961,2778099997.0
2005-08-29 20:25:00,1.54961,1.55001,1.54956,1.54984,3329500006.0
2005-08-29 20:30:00,1.5499,1.5501,1.54958,1.54985,5591700021.0
2005-08-29 20:35:00,1.54985,1.55006,1.54957,1.54971,5012300011.0
2005-08-29 20:40:00,1.5499,1.54998,1.54931,1.5497,4042199990.0
2005-08-29 20:45:00,1.54969,1.55002,1.54963,1.55002,4709500001.0
2005-08-29 20:50:00,1.54998,1.55004,1.54972,1.5499,6189000019.0
2005-08-29 20:55:00,1.54977,1.5501,1.54973,1.5499,3397700007.0
2005-08-29 21:00:00,1.5497,1.5497,1.5486,1.54926,6050300000.0
2005-08-29 21:05:00,1.54923,1.54948,1.54867,1.54918,2623700012.0
2005-08-29 21:10:00,1.54935,1.54944,1.54906,1.54933,3272100003.0
2005-08-29 21:15:00,1.54938,1.54961,1.54884,1.54926,4076599998.0
2005-08-29 21:20:00,1.5494,1.5494,1.54911,1.5493,5062500004.0
2005-08-29 21:25:00,1.5493,1.54943,1.54893,1.5493,3531800012.0
2005-08-29 21:30:00,1.5494,1.54953,1.54905,1.54939,4629200001.0
2005-08-29 21:35:00,1.54941,1.54975,1.54934,1.54955,1876799994.0
2005-08-29 21:40:00,1.5496,1.55,1.54938,1.54974,4000599988.0
2005-08-29 21:45:00,1.54949,1.54998,1.54934,1.54966,4949100002.0
2005-08-29 21:50:00,1.54957,1.54993,1.54935,1.54978,2998399990.0
2005-08-29 21:55:00,1.5499,1.54995,1.54959,1.5499,3599500019.0
2005-08-29 22:00:00,1.54975,1.54996,1.54934,1.5498,2915800009.0
2005-08-29 22:05:00,1.54988,1.54999,1.54916,1.54963,2144900011.0
2005-08-29 22:10:00,1.54966,1.54975,1.54945,1.5497,1745600005.0
2005-08-29 22:15:00,1.54945,1.54974,1.54904,1.54968,1530800008.0
2005-08-29 22:20:00,1.54948,1.54971,1.54926,1.54958,1799900002.0
2005-08-29 22:25:00,1.54954,1.5496,1.54891,1.5495,3051200007.0
2005-08-29 22:30:00,1.54921,1.54973,1.54911,1.54952,2074600018.0
2005-08-29 22:35:00,1.54947,1.54981,1.54902,1.54958,2652200008.0
2005-08-29 22:40:00,1.54947,1.5499,1.54918,1.54969,3527400016.0
2005-08-29 22:45:00,1.54982,1.55005,1.54945,1.54995,1756400002.0
2005-08-29 22:50:00,1.55,1.55009,1.54969,1.54992,1885399994.0
2005-08-29 22:55:00,1.54984,1.5501,1.5492,1.5495,1552500004.0
2005-08-29 23:00:00,1.54945,1.54988,1.54911,1.54927,1602100002.0
2005-08-29 23:05:00,1.54919,1.54983,1.54898,1.54956,1670699995.0
2005-08-29 23:10:00,1.54974,1.54997,1.54889,1.54958,1900500008.0
2005-08-29 23:15:00,1.54926,1.54964,1.54883,1.5493,1789200001.0
2005-08-29 23:20:00,1.54913,1.54948,1.54849,1.54896,1772300006.0
2005-08-29 23:25:00,1.54857,1.54929,1.5481,1.54859,1664100006.0
2005-08-29 23:30:00,1.5489,1.54962,1.54832,1.5488,1246499997.0
2005-08-29 23:35:00,1.54874,1.54906,1.5487,1.54888,974899994.0
2005-08-29 23:40:00,1.54852,1.54917,1.54852,1.54892,1662099998.0
2005-08-29 23:45:00,1.5489,1.54922,1.54832,1.54875,1631100001.0
2005-08-29 23:50:00,1.54874,1.54902,1.54821,1.54886,1476600004.0
2005-08-29 23:55:00,1.54894,1.54907,1.54832,1.54888,853099999.0
2005-08-30 00:00:00,1.54847,1.54892,1.54834,1.54845,1259699999.0
2005-08-30 00:05:00,1.54862,1.5489,1.54848,1.54857,937700001.0
2005-08-30 00:10:00,1.54862,1.54884,1.54809,1.54838,1177000002.0
2005-08-30 00:15:00,1.54869,1.54894,1.54817,1.5487,1535399997.0
2005-08-30 00:20:00,1.54867,1.54891,1.54848,1.5488,1142699995.0
2005-08-30 00:25:00,1.54879,1.54915,1.54867,1.54876,1200700006.0
2005-08-30 00:30:00,1.54879,1.54905,1.54854,1.54882,954500004.0
2005-08-30 00:35:00,1.54861,1.54901,1.54856,1.5489,828300007.0
2005-08-30 00:40:00,1.54885,1.54923,1.54828,1.54878,1194599994.0
2005-08-30 00:45:00,1.54873,1.54907,1.54851,1.5488,1334299997.0
2005-08-30 00:50:00,1.54885,1.54914,1.5486,1.54879,1008500003.0
2005-08-30 00:55:00,1.5489,1.54911,1.54865,1.54881,1278399996.0
2005-08-30 01:00:00,1.54872,1.54895,1.54864,1.54895,1380600005.0
2005-08-30 01:05:00,1.54873,1.54902,1.54848,1.54878,1544800001.0
2005-08-30 01:10:00,1.54881,1.54921,1.54834,1.54882,1391699998.0
2005-08-30 01:15:00,1.54904,1.54933,1.54848,1.54911,1342000000.0
2005-08-30 01:20:00,1.54915,1.54915,1.54872,1.54874,733499993.0
2005-08-30 01:25:00,1.54882,1.5489,1.5481,1.54814,1094600004.0
2005-08-30 01:30:00,1.54857,1.54878,1.54827,1.54852,1555100006.0
2005-08-30 01:35:00,1.54852,1.5487,1.54829,1.5484,1415200009.0
2005-08-30 01:40:00,1.5485,1.5488,1.54847,1.54874,719200001.0
2005-08-30 01:45:00,1.54888,1.54908,1.54824,1.54841,1404500008.0
2005-08-30 01:50:00,1.54841,1.54895,1.54825,1.54868,1260799986.0
2005-08-30 01:55:00,1.54853,1.54892,1.54826,1.54867,1499900010.0
2005-08-30 02:00:00,1.54873,1.54915,1.54842,1.54908,1349799997.0
2005-08-30 02:05:00,1.54899,1.54915,1.54852,1.54852,1228300013.0
2005-08-30 02:10:00,1.54856,1.54879,1.54818,1.5487,1195899993.0
2005-08-30 02:15:00,1.54872,1.549,1.54862,1.54883,472700003.0
2005-08-30 02:20:00,1.54847,1.54908,1.54827,1.54902,1686400004.0
2005-08-30 02:25:00,1.54888,1.54901,1.54833,1.54887,1387199993.0
2005-08-30 02:30:00,1.54872,1.54873,1.54828,1.5484,804500002.0
2005-08-30 02:35:00,1.54854,1.54885,1.5482,1.54868,1188200004.0
2005-08-30 02:40:00,1.54876,1.54883,1.54838,1.54861,1231499993.0
2005-08-30 02:45:00,1.54828,1.54875,1.54818,1.54862,1358400000.0
2005-08-30 02:50:00,1.54867,1.5491,1.54861,1.54898,976400007.0
2005-08-30 02:55:00,1.54893,1.54919,1.54879,1.5491,1123799994.0
2005-08-30 03:00:00,1.5489,1.5493,1.54852,1.54853,1083500007.0
2005-08-30 03:05:00,1.54872,1.54917,1.54843,1.54903,1477300009.0
2005-08-30 03:10:00,1.5489,1.54917,1.54862,1.54908,1293300000.0
2005-08-30 03:15:00,1.54898,1.54898,1.54808,1.54846,1165199999.0
2005-08-30 03:20:00,1.54863,1.54865,1.54811,1.54858,1208100002.0
2005-08-30 03:25:00,1.54858,1.54864,1.548,1.54822,873700006.0
2005-08-30 03:30:00,1.5478,1.54815,1.54751,1.54803,1530100006.0
2005-08-30 03:35:00,1.54801,1.54825,1.5479,1.54825,765200002.0
2005-08-30 03:40:00,1.54821,1.54821,1.54761,1.54802,1376600008.0
2005-08-30 03:45:00,1.54806,1.54825,1.54767,1.54778,1051900009.0
2005-08-30 03:50:00,1.54788,1.54821,1.54767,1.54794,914000002.0
2005-08-30 03:55:00,1.5481,1.5487,1.54802,1.54842,1337000003.0
2005-08-30 04:00:00,1.54855,1.54866,1.5482,1.54838,1547700009.0
2005-08-30 04:05:00,1.54831,1.54862,1.54798,1.54847,1597600014.0
2005-08-30 04:10:00,1.5485,1.54864,1.54801,1.5485,1202699996.0
2005-08-30 04:15:00,1.5486,1.54865,1.54748,1.54758,1224500001.0
2005-08-30 04:20:00,1.54772,1.54785,1.54746,1.54778,1581200007.0
2005-08-30 04:25:00,1.54787,1.54826,1.54762,1.54826,1372000014.0
2005-08-30 04:30:00,1.54795,1.54812,1.54735,1.54743,1236800008.0
2005-08-30 04:35:00,1.54737,1.54765,1.54714,1.54733,1394099999.0
2005-08-30 04:40:00,1.54738,1.54756,1.54714,1.54727,1187299995.0
2005-08-30 04:45:00,1.54722,1.54767,1.54712,1.5475,1489500000.0
2005-08-30 04:50:00,1.54747,1.54756,1.54721,1.54753,751000000.0
2005-08-30 04:55:00,1.54755,1.54783,1.54742,1.5478,827800002.0
2005-08-30 05:00:00,1.5478,1.5481,1.54765,1.54806,1297300004.0
2005-08-30 05:05:00,1.54815,1.54817,1.54771,1.54794,1085499998.0
2005-08-30 05:10:00,1.54782,1.54834,1.5478,1.5481,1641600008.0
2005-08-30 05:15:00,1.54796,1.54815,1.54783,1.54811,841299999.0
2005-08-30 05:20:00,1.54808,1.54812,1.54716,1.54787,1090200009.0
2005-08-30 05:25:00,1.54778,1.54785,1.54722,1.54771,1113800008.0
2005-08-30 05:30:00,1.54758,1.54792,1.54722,1.54771,1537500011.0
2005-08-30 05:35:00,1.5475,1.54778,1.54718,1.5476,1177100011.0
2005-08-30 05:40:00,1.54772,1.54783,1.54723,1.5476,882900000.0
2005-08-30 05:45:00,1.54762,1.54781,1.54721,1.54726,1495499994.0
2005-08-30 05:50:00,1.54683,1.54767,1.54678,1.54746,1688500004.0
2005-08-30 05:55:00,1.54739,1.54771,1.54729,1.54744,1265100005.0
2005-08-30 06:00:00,1.54725,1.5476,1.54714,1.54731,1306100008.0
2005-08-30 06:05:00,1.5473,1.54748,1.54712,1.54738,1605700005.0
2005-08-30 06:10:00,1.54728,1.54748,1.54714,1.54734,1116200001.0
2005-08-30 06:15:00,1.54724,1.54745,1.54722,1.54723,996500004.0
2005-08-30 06:20:00,1.54773,1.54783,1.54734,1.54765,1265199998.0
2005-08-30 06:25:00,1.5476,1.54769,1.54717,1.5476,1402199995.0
2005-08-30 06:30:00,1.54745,1.54762,1.54713,1.54755,1008900001.0
2005-08-30 06:35:00,1.5474,1.54772,1.5473,1.54741,1236099997.0
2005-08-30 06:40:00,1.54742,1.54766,1.5472,1.54753,1284000004.0
2005-08-30 06:45:00,1.54763,1.54765,1.54734,1.54737,1096299993.0
2005-08-30 06:50:00,1.54732,1.54782,1.5473,1.54767,1719700007.0
2005-08-30 06:55:00,1.54784,1.54816,1.54771,1.54775,1236000001.0
2005-08-30 07:00:00,1.54778,1.54785,1.54721,1.54745,1016399992.0
2005-08-30 07:05:00,1.54726,1.54766,1.54726,1.5473,1711600003.0
2005-08-30 07:10:00,1.54729,1.54785,1.54729,1.54785,707800003.0
2005-08-30 07:15:00,1.54782,1.54799,1.5477,1.54788,1104199994.0
2005-08-30 07:20:00,1.54775,1.54794,1.54762,1.54778,1110499997.0
2005-08-30 07:25:00,1.54768,1.54802,1.54753,1.54782,1268999998.0
2005-08-30 07:30:00,1.54782,1.54793,1.54725,1.54764,1222100015.0
2005-08-30 07:35:00,1.54795,1.54837,1.54784,1.54807,1176100004.0
2005-08-30 07:40:00,1.54809,1.54845,1.54802,1.54821,1511400001.0
2005-08-30 07:45:00,1.54828,1.54841,1.5481,1.5483,1520399998.0
2005-08-30 07:50:00,1.54816,1.54833,1.54772,1.54824,1201600002.0
2005-08-30 07:55:00,1.5482,1.54833,1.54794,1.54811,948599996.0
2005-08-30 08:00:00,1.54816,1.54816,1.54734,1.5476,1446100009.0
2005-08-30 08:05:00,1.54761,1.54769,1.54719,1.54754,1249300000.0
2005-08-30 08:10:00,1.5475,1.54806,1.54724,1.54792,1302300006.0
2005-08-30 08:15:00,1.54783,1.54807,1.54773,1.54796,1096600005.0
2005-08-30 08:20:00,1.54786,1.54806,1.54761,1.54778,1407400001.0
2005-08-30 08:25:00,1.54778,1.54797,1.54752,1.54797,1057900008.0
2005-08-30 08:30:00,1.5479,1.54807,1.54774,1.54796,945200006.0
2005-08-30 08:35:00,1.54792,1.54803,1.54776,1.54795,978199994.0
2005-08-30 08:40:00,1.5475,1.54828,1.5475,1.54814,1339300003.0
2005-08-30 08:45:00,1.54816,1.54838,1.54788,1.54807,1495100005.0
2005-08-30 08:50:00,1.54807,1.54845,1.54791,1.54817,1085400002.0
2005-08-30 08:55:00,1.54843,1.54862,1.54828,1.54859,1057399996.0
2005-08-30 09:00:00,1.5485,1.5488,1.54827,1.54864,1571600010.0
2005-08-30 09:05:00,1.5486,1.54895,1.54854,1.5489,928999996.0
2005-08-30 09:10:00,1.5489,1.54909,1.54876,1.54892,1251300005.0
2005-08-30 09:15:00,1.54891,1.54921,1.54878,1.54903,987699999.0
2005-08-30 09:20:00,1.54917,1.54926,1.5488,1.54911,709100003.0
2005-08-30 09:25:00,1.54917,1.54933,1.549,1.54908,1343700000.0
2005-08-30 09:30:00,1.54925,1.54944,1.54899,1.54935,1329600004.0
2005-08-30 09:35:00,1.54932,1.54974,1.54932,1.54959,1072100003.0
2005-08-30 09:40:00,1.54958,1.54982,1.54933,1.54959,1676300002.0
2005-08-30 09:45:00,1.54961,1.54972,1.54939,1.5496,1552699996.0
2005-08-30 09:50:00,1.54961,1.54974,1.54947,1.54958,1289900002.0
2005-08-30 09:55:00,1.54946,1.54958,1.54931,1.5494,1284200001.0
2005-08-30 10:00:00,1.54937,1.54962,1.54926,1.54953,1257300000.0
2005-08-30 10:05:00,1.54953,1.54967,1.54918,1.54932,1629700002.0
2005-08-30 10:10:00,1.54932,1.54963,1.54919,1.54961,1334399994.0
2005-08-30 10:15:00,1.54965,1.54972,1.54936,1.54957,1483200014.0
2005-08-30 10:20:00,1.54944,1.54973,1.54928,1.54964,1171300000.0
2005-08-30 10:25:00,1.54977,1.5502,1.54962,1.54999,1575499994.0
2005-08-30 10:30:00,1.55,1.55003,1.54958,1.54958,1260999991.0
2005-08-30 10:35:00,1.54987,1.55004,1.54956,1.54966,1322099992.0
2005-08-30 10:40:00,1.54968,1.55023,1.54954,1.55002,1533800014.0
2005-08-30 10:45:00,1.55014,1.5503,1.54996,1.55004,955300002.0
2005-08-30 10:50:00,1.55013,1.55022,1.54983,1.54993,1215199999.0
2005-08-30 10:55:00,1.54996,1.55016,1.54971,1.54985,1650000002.0
2005-08-30 11:00:00,1.54992,1.54993,1.54939,1.54951,1312699999.0
2005-08-30 11:05:00,1.54946,1.54983,1.54946,1.54977,1363500009.0
2005-08-30 11:10:00,1.54962,1.54983,1.54956,1.54983,1276300015.0
2005-08-30 11:15:00,1.54979,1.54979,1.54931,1.54952,1521900001.0
2005-08-30 11:20:00,1.54962,1.54971,1.54934,1.54953,1979299995.0
2005-08-30 11:25:00,1.54939,1.5499,1.54925,1.54979,1266400003.0
2005-08-30 11:30:00,1.5498,1.54987,1.54951,1.54958,2143500002.0
2005-08-30 11:35:00,1.54968,1.54972,1.54945,1.54946,1381900003.0
2005-08-30 11:40:00,1.5493,1.54974,1.5493,1.54946,1544200001.0
2005-08-30 11:45:00,1.54944,1.54964,1.54921,1.54933,1312699999.0
2005-08-30 11:50:00,1.5494,1.54963,1.54932,1.54937,1848200010.0
2005-08-30 11:55:00,1.54938,1.5499,1.54938,1.54971,2020500000.0
2005-08-30 12:00:00,1.54982,1.54993,1.54956,1.54981,1981400004.0
2005-08-30 12:05:00,1.54983,1.54992,1.54907,1.54976,1302600000.0
2005-08-30 12:10:00,1.54973,1.54993,1.54954,1.54976,1153600008.0
2005-08-30 12:15:00,1.54987,1.55021,1.54972,1.55013,924400002.0
2005-08-30 12:20:00,1.55005,1.55031,1.54982,1.55022,1525099997.0
2005-08-30 12:25:00,1.55026,1.55041,1.54996,1.5502,1963400022.0
2005-08-30 12:30:00,1.55036,1.55058,1.55015,1.55024,1233400005.0
2005-08-30 12:35:00,1.55025,1.55035,1.55009,1.55026,1026299998.0
2005-08-30 12:40:00,1.55031,1.55042,1.54981,1.55003,1327299999.0
2005-08-30 12:45:00,1.55016,1.55063,1.55008,1.55057,1203900003.0
2005-08-30 12:50:00,1.55052,1.55079,1.55018,1.55067,1638900003.0
2005-08-30 12:55:00,1.55068,1.55128,1.55051,1.55114,1384200005.0
2005-08-30 13:00:00,1.55117,1.55139,1.5507,1.55086,1215299998.0
2005-08-30 13:05:00,1.55096,1.55131,1.55083,1.55114,1185000010.0
2005-08-30 13:10:00,1.55102,1.55155,1.55099,1.55142,1102300006.0
2005-08-30 13:15:00,1.55167,1.55172,1.55125,1.55152,1658100012.0
2005-08-30 13:20:00,1.55153,1.55153,1.55112,1.55138,1263099998.0
2005-08-30 13:25:00,1.55126,1.5514,1.551,1.55117,1461400004.0
2005-08-30 13:30:00,1.5513,1.55146,1.55112,1.55133,1361800004.0
2005-08-30 13:35:00,1.55137,1.55138,1.55114,1.55118,1234199994.0
2005-08-30 13:40:00,1.55128,1.55153,1.55115,1.55143,1187400005.0
2005-08-30 13:45:00,1.55141,1.5515,1.55099,1.5512,1414800007.0
2005-08-30 13:50:00,1.55111,1.55128,1.55091,1.55108,1092399996.0
2005-08-30 13:55:00,1.55108,1.55113,1.55084,1.55104,1429100000.0
2005-08-30 14:00:00,1.55087,1.55104,1.55047,1.55092,1454000004.0
2005-08-30 14:05:00,1.55058,1.55109,1.55051,1.55085,1432300010.0
2005-08-30 14:10:00,1.55103,1.55122,1.55078,1.5509,1640400009.0
2005-08-30 14:15:00,1.55095,1.55118,1.55089,1.55105,1450500007.0
2005-08-30 14:20:00,1.55108,1.55133,1.55094,1.55112,1452200008.0
2005-08-30 14:25:00,1.55112,1.55112,1.55038,1.55051,1664799995.0
2005-08-30 14:30:00,1.55044,1.55068,1.55026,1.55037,1522600002.0
2005-08-30 14:35:00,1.5504,1.5507,1.5501,1.55067,1510899995.0
2005-08-30 14:40:00,1.55072,1.55094,1.55043,1.55074,1217700002.0
2005-08-30 14:45:00,1.5508,1.55094,1.55055,1.55094,1006199998.0
2005-08-30 14:50:00,1.5509,1.55103,1.55061,1.55088,1391700004.0
2005-08-30 14:55:00,1.55084,1.55096,1.55068,1.5509,1042200001.0
2005-08-30 15:00:00,1.55097,1.55112,1.55072,1.55108,1396900011.0
2005-08-30 15:05:00,1.55096,1.55133,1.55088,1.55128,1932000001.0
2005-08-30 15:10:00,1.55127,1.55136,1.55099,1.55102,1566200009.0
2005-08-30 15:15:00,1.55102,1.5512,1.55072,1.55077,1126799993.0
2005-08-30 15:20:00,1.5508,1.55101,1.5505,1.55067,1385800001.0
2005-08-30 15:25:00,1.55082,1.55082,1.55017,1.55045,1334000027.0
2005-08-30 15:30:00,1.55042,1.55062,1.55018,1.55052,1049799989.0
2005-08-30 15:35:00,1.55048,1.55058,1.55015,1.55034,1035399997.0
2005-08-30 15:40:00,1.55032,1.55042,1.55021,1.55034,619900001.0
2005-08-30 15:45:00,1.55027,1.55053,1.55013,1.55045,1332799994.0
2005-08-30 15:50:00,1.55034,1.55055,1.55026,1.55052,1178300008.0
2005-08-30 15:55:00,1.5504,1.55095,1.55029,1.55095,1342400005.0
2005-08-30 16:00:00,1.5511,1.55135,1.55083,1.55135,1299100000.0
2005-08-30 16:05:00,1.5512,1.55149,1.55101,1.55103,1526499993.0
2005-08-30 16:10:00,1.55115,1.55131,1.55082,1.55111,1442100000.0
2005-08-30 16:15:00,1.55083,1.55142,1.55083,1.55113,1582800006.0
2005-08-30 16:20:00,1.55102,1.55115,1.55065,1.55077,1431600011.0
2005-08-30 16:25:00,1.55094,1.55103,1.55063,1.55084,1069400001.0
2005-08-30 16:30:00,1.55078,1.55109,1.55058,1.55107,1826399995.0
2005-08-30 16:35:00,1.55107,1.55137,1.55095,1.55128,1466000005.0
2005-08-30 16:40:00,1.55137,1.55137,1.55055,1.55091,1302100011.0
2005-08-30 16:45:00,1.55084,1.55103,1.55067,1.55103,1267000000.0
2005-08-30 16:50:00,1.55096,1.55105,1.5507,1.55088,1406800011.0
2005-08-30 16:55:00,1.55088,1.55112,1.55064,1.55105,1418500004.0
2005-08-30 17:00:00,1.55108,1.55155,1.55084,1.55133,1593299999.0
2005-08-30 17:05:00,1.55138,1.55163,1.55113,1.55125,1557600001.0
2005-08-30 17:10:00,1.55123,1.55137,1.55074,1.55085,1132800006.0
2005-08-30 17:15:00,1.55079,1.55096,1.55006,1.55008,1386900004.0
2005-08-30 17:20:00,1.55018,1.5506,1.55004,1.55026,1344400005.0
2005-08-30 17:25:00,1.55032,1.55071,1.55024,1.55055,1262499999.0
2005-08-30 17:30:00,1.55042,1.55103,1.55042,1.55083,1084099999.0
2005-08-30 17:35:00,1.55088,1.55088,1.55012,1.55055,1101399998.0
2005-08-30 17:40:00,1.55052,1.55071,1.5503,1.55057,1386200005.0
2005-08-30 17:45:00,1.55043,1.55072,1.55041,1.55049,1368700006.0
2005-08-30 17:50:00,1.55045,1.55079,1.55017,1.55026,1504199990.0
2005-08-30 17:55:00,1.54999,1.55056,1.54998,1.55022,841300001.0
2005-08-30 18:00:00,1.55028,1.5505,1.55015,1.5505,7463800007.0
2005-08-30 18:05:00,1.5503,1.5505,1.5501,1.5501,9157000010.0
2005-08-30 18:10:00,1.5503,1.5503,1.54972,1.5499,7705400009.0
2005-08-30 18:15:00,1.54972,1.5501,1.54964,1.5499,4273900001.0
2005-08-30 18:20:00,1.54995,1.5505,1.5499,1.5505,5851800005.0
2005-08-30 18:25:00,1.5505,1.55079,1.5501,1.55058,5992300009.0
2005-08-30 18:30:00,1.55057,1.55064,1.55028,1.5503,7097100027.0
2005-08-30 18:35:00,1.55036,1.55052,1.54996,1.55052,8492400039.0
2005-08-30 18:40:00,1.5505,1.5507,1.55016,1.55042,5088500017.0
2005-08-30 18:45:00,1.55045,1.5505,1.54967,1.55037,2684499999.0
2005-08-30 18:50:00,1.5504,1.55064,1.55022,1.55046,5859400009.0
2005-08-30 18:55:00,1.5505,1.55057,1.55026,1.5505,6642900023.0
2005-08-30 19:00:00,1.55047,1.55053,1.55025,1.55039,2549100005.0
2005-08-30 19:05:00,1.55046,1.55058,1.55027,1.55037,6620600025.0
2005-08-30 19:10:00,1.55053,1.55084,1.5504,1.55069,4117899998.0
2005-08-30 19:15:00,1.55075,1.55085,1.55047,1.55069,4825900012.0
2005-08-30 19:20:00,1.55082,1.55096,1.55051,1.55078,3819900007.0
2005-08-30 19:25:00,1.5507,1.55075,1.55045,1.55062,4627600015.0
2005-08-30 19:30:00,1.55071,1.55094,1.55043,1.55081,4279200024.0
2005-08-30 19:35:00,1.55071,1.551,1.55057,1.55057,3724900015.0
2005-08-30 19:40:00,1.5508,1.55114,1.55064,1.55082,2853199999.0
2005-08-30 19:45:00,1.55085,1.55124,1.55073,1.55112,3008699998.0
2005-08-30 19:50:00,1.55109,1.55142,1.55098,1.55133,2010100000.0
2005-08-30 19:55:00,1.55137,1.55141,1.55084,1.55099,6253100018.0
2005-08-30 20:00:00,1.55115,1.55126,1.55092,1.55117,2459600019.0
2005-08-30 20:05:00,1.55127,1.55151,1.55089,1.551,2926700007.0
2005-08-30 20:10:00,1.55102,1.55117,1.55046,1.55108,3597799992.0
2005-08-30 20:15:00,1.55091,1.55113,1.55034,1.55039,3851400002.0
2005-08-30 20:20:00,1.55087,1.55103,1.55037,1.5508,3331700011.0
2005-08-30 20:25:00,1.5508,1.55102,1.55064,1.55083,3229200013.0
2005-08-30 20:30:00,1.55081,1.55097,1.55065,1.5507,2868499997.0
2005-08-30 20:35:00,1.5507,1.5511,1.5505,1.55065,4922800014.0
2005-08-30 20:40:00,1.55058,1.55083,1.55041,1.55063,4399199988.0
2005-08-30 20:45:00,1.55042,1.55067,1.55033,1.55056,3633199999.0
2005-08-30 20:50:00,1.55006,1.55091,1.54984,1.5507,6413200011.0
2005-08-30 20:55:00,1.55074,1.5516,1.5501,1.5501,7635200031.0
2005-08-30 21:00:00,1.5503,1.5509,1.55001,1.55012,7205000014.0
2005-08-30 21:05:00,1.55022,1.55043,1.55,1.55014,3221400005.0
2005-08-30 21:10:00,1.55019,1.55032,1.55002,1.55025,3267499999.0
2005-08-30 21:15:00,1.55015,1.5503,1.54972,1.54977,3561300011.0
2005-08-30 21:20:00,1.5501,1.5503,1.54972,1.55,6559600024.0
2005-08-30 21:25:00,1.5499,1.55025,1.54965,1.54974,3790200008.0
2005-08-30 21:30:00,1.54999,1.55032,1.54986,1.55021,4534800008.0
2005-08-30 21:35:00,1.55022,1.55036,1.54973,1.55036,1871500003.0
2005-08-30 21:40:00,1.55039,1.55065,1.55007,1.55047,4151900013.0
2005-08-30 21:45:00,1.5505,1.55123,1.55033,1.55098,4957500008.0
2005-08-30 21:50:00,1.55105,1.55118,1.55034,1.5511,3220200001.0
2005-08-30 21:55:00,1.55079,1.55109,1.55037,1.55072,3486200003.0
2005-08-30 22:00:00,1.55089,1.551,1.55043,1.5506,3141100003.0
2005-08-30 22:05:00,1.5506,1.55083,1.55039,1.5506,1914100014.0
2005-08-30 22:10:00,1.55056,1.55065,1.54994,1.5505,1719800000.0
2005-08-30 22:15:00,1.55005,1.5505,1.54985,1.5505,1788500015.0
2005-08-30 22:20:00,1.55014,1.55055,1.54972,1.55003,1661100008.0
2005-08-30 22:25:00,1.55004,1.5504,1.54983,1.5504,3106099998.0
2005-08-30 22:30:00,1.55021,1.55078,1.55011,1.55078,1738500002.0
2005-08-30 22:35:00,1.55088,1.55118,1.55077,1.55116,2516800012.0
2005-08-30 22:40:00,1.55108,1.55138,1.55083,1.55138,3554700008.0
2005-08-30 22:45:00,1.55133,1.55133,1.5508,1.55092,1727500015.0
2005-08-30 22:50:00,1.5511,1.55111,1.55044,1.5508,1893599999.0
2005-08-30 22:55:00,1.55106,1.5511,1.55053,1.55082,1739299997.0
2005-08-30 23:00:00,1.55072,1.55102,1.55026,1.55082,1645300005.0
2005-08-30 23:05:00,1.5505,1.55107,1.54988,1.55097,1396700004.0
2005-08-30 23:10:00,1.55075,1.55102,1.55034,1.55041,1516000002.0
2005-08-30 23:15:00,1.55026,1.55104,1.55025,1.55038,1467400016.0
2005-08-30 23:20:00,1.55063,1.55101,1.55034,1.5508,571499998.0
2005-08-30 23:25:00,1.55097,1.55105,1.54999,1.55015,948800011.0
2005-08-30 23:30:00,1.55078,1.55085,1.55033,1.5507,1323300000.0
2005-08-30 23:35:00,1.55077,1.55088,1.55017,1.5506,695600007.0
2005-08-30 23:40:00,1.55057,1.55065,1.5502,1.55052,1574299999.0
2005-08-30 23:45:00,1.55054,1.55078,1.55,1.55019,764400002.0
2005-08-30 23:50:00,1.55027,1.55039,1.55003,1.55003,1103000000.0
2005-08-30 23:55:00,1.55034,1.55044,1.54982,1.55013,1061700006.0
2005-08-31 00:00:00,1.55042,1.55043,1.54987,1.5503,1095600008.0
2005-08-31 00:05:00,1.55026,1.55042,1.55004,1.55029,1017200007.0
2005-08-31 00:10:00,1.54985,1.55041,1.54973,1.55037,1031899999.0
2005-08-31 00:15:00,1.55044,1.55046,1.55004,1.5501,1376400005.0
2005-08-31 00:20:00,1.55026,1.55037,1.54963,1.55021,1015700002.0
2005-08-31 00:25:00,1.5502,1.55055,1.54995,1.54996,1238999995.0
2005-08-31 00:30:00,1.55052,1.55055,1.54998,1.55017,964400010.0
2005-08-31 00:35:00,1.5504,1.5508,1.5504,1.55068,494899996.0
2005-08-31 00:40:00,1.55075,1.55075,1.54997,1.55009,994300004.0
2005-08-31 00:45:00,1.55046,1.55068,1.55017,1.5505,1119000011.0
2005-08-31 00:50:00,1.55065,1.55065,1.54995,1.55033,1217500002.0
2005-08-31 00:55:00,1.55028,1.55046,1.54979,1.55015,1265099998.0
2005-08-31 01:00:00,1.5502,1.55038,1.54977,1.55035,1300800011.0
2005-08-31 01:05:00,1.55033,1.55044,1.54983,1.54999,1133099999.0
2005-08-31 01:10:00,1.55034,1.55063,1.54981,1.55063,1025899993.0
2005-08-31 01:15:00,1.55058,1.55065,1.55009,1.55047,1161599998.0
2005-08-31 01:20:00,1.55052,1.55059,1.54984,1.55011,1252700002.0
2005-08-31 01:25:00,1.55027,1.55076,1.54978,1.55045,1399099992.0
2005-08-31 01:30:00,1.55045,1.55073,1.54993,1.55064,1465199993.0
2005-08-31 01:35:00,1.55063,1.55071,1.55028,1.55041,1420200005.0
2005-08-31 01:40:00,1.55032,1.5506,1.55026,1.55037,1233300002.0
2005-08-31 01:45:00,1.55028,1.5505,1.55022,1.55042,1120500003.0
2005-08-31 01:50:00,1.55038,1.55055,1.5502,1.55042,996899995.0
2005-08-31 01:55:00,1.55031,1.55047,1.55016,1.55043,1092200004.0
2005-08-31 02:00:00,1.55034,1.55051,1.55016,1.55037,1219500007.0
2005-08-31 02:05:00,1.55035,1.55073,1.54989,1.55043,1508100011.0
2005-08-31 02:10:00,1.55062,1.55068,1.55022,1.55037,1350400002.0
2005-08-31 02:15:00,1.5503,1.55042,1.54982,1.55022,1168200006.0
2005-08-31 02:20:00,1.55028,1.55065,1.55018,1.55057,1720499998.0
2005-08-31 02:25:00,1.55061,1.55061,1.55027,1.55049,1231900007.0
2005-08-31 02:30:00,1.55037,1.55069,1.54998,1.55036,1322199991.0
2005-08-31 02:35:00,1.55046,1.55077,1.55024,1.55063,1691700012.0
2005-08-31 02:40:00,1.55081,1.55081,1.5503,1.55044,1356999999.0
2005-08-31 02:45:00,1.55047,1.5507,1.55026,1.55026,1125400007.0
2005-08-31 02:50:00,1.55045,1.55053,1.54996,1.54996,1237900014.0
2005-08-31 02:55:00,1.55003,1.55026,1.54986,1.55003,1652200008.0
2005-08-31 03:00:00,1.55021,1.55048,1.55005,1.55039,963300001.0
2005-08-31 03:05:00,1.5504,1.5504,1.55016,1.55033,917299996.0
2005-08-31 03:10:00,1.5504,1.55049,1.54967,1.55011,1451600001.0
2005-08-31 03:15:00,1.55021,1.55045,1.55009,1.55036,1088399999.0
2005-08-31 03:20:00,1.55032,1.5505,1.54977,1.55047,1190300001.0
2005-08-31 03:25:00,1.5502,1.55042,1.54969,1.54998,901200003.0
2005-08-31 03:30:00,1.55016,1.55042,1.54974,1.54999,1362099993.0
2005-08-31 03:35:00,1.5503,1.5503,1.5499,1.55012,898500004.0
2005-08-31 03:40:00,1.55014,1.55068,1.54992,1.55052,1324499997.0
2005-08-31 03:45:00,1.55042,1.55053,1.5501,1.5503,993199995.0
2005-08-31 03:50:00,1.55021,1.55042,1.5501,1.5503,694099995.0
2005-08-31 03:55:00,1.55005,1.55051,1.55005,1.55042,1101500004.0
2005-08-31 04:00:00,1.55038,1.55083,1.55018,1.55036,1292699995.0
2005-08-31 04:05:00,1.5504,1.55048,1.54967,1.54969,1265600003.0
2005-08-31 04:10:00,1.5504,1.55074,1.55023,1.5504,1410700001.0
2005-08-31 04:15:00,1.55037,1.55057,1.55016,1.55035,1343900000.0
2005-08-31 04:20:00,1.55048,1.55056,1.55012,1.55024,1632899994.0
2005-08-31 04:25:00,1.55027,1.55052,1.5497,1.55005,1062300004.0
2005-08-31 04:30:00,1.55029,1.55044,1.54977,1.55023,1036900011.0
2005-08-31 04:35:00,1.54998,1.55035,1.54984,1.5503,1268100008.0
2005-08-31 04:40:00,1.55035,1.5505,1.55014,1.55021,1215299999.0
2005-08-31 04:45:00,1.55013,1.5508,1.5501,1.55049,1252800004.0
2005-08-31 04:50:00,1.55035,1.5506,1.5499,1.5499,1088500002.0
2005-08-31 04:55:00,1.55002,1.55031,1.54936,1.54938,1408900008.0
2005-08-31 05:00:00,1.55009,1.55021,1.54978,1.55002,1206299998.0
2005-08-31 05:05:00,1.54994,1.55006,1.54966,1.54975,1444500007.0
2005-08-31 05:10:00,1.54968,1.54991,1.54953,1.54962,1235599995.0
2005-08-31 05:15:00,1.54944,1.54985,1.54944,1.54968,742400003.0
2005-08-31 05:20:00,1.54966,1.55008,1.54952,1.54984,1509900003.0
2005-08-31 05:25:00,1.5497,1.55013,1.5496,1.55009,1019500002.0
2005-08-31 05:30:00,1.5499,1.55005,1.54967,1.54979,1006899992.0
2005-08-31 05:35:00,1.54949,1.54977,1.54932,1.5494,1296999995.0
2005-08-31 05:40:00,1.54952,1.54962,1.54895,1.54908,1320500003.0
2005-08-31 05:45:00,1.5494,1.54945,1.54901,1.5492,1368900003.0
2005-08-31 05:50:00,1.54888,1.54994,1.5487,1.5493,1597700004.0
2005-08-31 05:55:00,1.54923,1.54965,1.54923,1.5496,1365099998.0
2005-08-31 06:00:00,1.5491,1.5501,1.54888,1.54979,1537099997.0
2005-08-31 06:05:00,1.54964,1.54994,1.54901,1.54949,1323600002.0
2005-08-31 06:10:00,1.54938,1.54962,1.54898,1.54922,1428900000.0
2005-08-31 06:15:00,1.54928,1.54971,1.54897,1.54911,1550400003.0
2005-08-31 06:20:00,1.54963,1.54963,1.54889,1.54954,1737600002.0
2005-08-31 06:25:00,1.54944,1.54957,1.54874,1.54955,1522700003.0
2005-08-31 06:30:00,1.54947,1.5496,1.54932,1.54947,1150500013.0
2005-08-31 06:35:00,1.54922,1.54953,1.54882,1.549,1246100009.0
2005-08-31 06:40:00,1.54922,1.54955,1.54873,1.54927,1436900002.0
2005-08-31 06:45:00,1.54939,1.54986,1.549,1.54985,1797000010.0
2005-08-31 06:50:00,1.54976,1.55006,1.54956,1.54971,1287699997.0
2005-08-31 06:55:00,1.55015,1.55023,1.54936,1.55007,1450300002.0
2005-08-31 07:00:00,1.54977,1.55019,1.5495,1.55011,1202600001.0
2005-08-31 07:05:00,1.55013,1.5502,1.5498,1.5498,1254200010.0
2005-08-31 07:10:00,1.54992,1.55025,1.54951,1.55019,1158900006.0
2005-08-31 07:15:00,1.55003,1.55037,1.54995,1.55032,1413000007.0
2005-08-31 07:20:00,1.55019,1.55033,1.54971,1.54988,1422600010.0
2005-08-31 07:25:00,1.54989,1.55022,1.54975,1.54999,1023300006.0
2005-08-31 07:30:00,1.55,1.55015,1.54954,1.54958,906500001.0
2005-08-31 07:35:00,1.54951,1.55014,1.54951,1.54997,944900005.0
2005-08-31 07:40:00,1.5497,1.55001,1.54945,1.54969,1514399998.0
2005-08-31 07:45:00,1.54988,1.54995,1.54919,1.54971,1401400001.0
2005-08-31 07:50:00,1.54973,1.54991,1.54941,1.54982,1357299996.0
2005-08-31 07:55:00,1.54966,1.54986,1.5496,1.5497,1422999995.0
2005-08-31 08:00:00,1.5495,1.5499,1.54944,1.54963,1193199996.0
2005-08-31 08:05:00,1.5496,1.54966,1.54905,1.54961,1278800012.0
2005-08-31 08:10:00,1.54946,1.54964,1.54922,1.54943,1063600001.0
2005-08-31 08:15:00,1.54928,1.54949,1.54897,1.54923,884400002.0
2005-08-31 08:20:00,1.54925,1.54949,1.54903,1.54926,1230899998.0
2005-08-31 08:25:00,1.54929,1.54966,1.54928,1.54957,1015900000.0
2005-08-31 08:30:00,1.54947,1.5496,1.54925,1.54942,1308300016.0
2005-08-31 08:35:00,1.54931,1.54951,1.54911,1.54942,725699999.0
2005-08-31 08:40:00,1.54956,1.54961,1.54906,1.54924,1375900008.0
2005-08-31 08:45:00,1.54925,1.54925,1.54883,1.54912,1358200001.0
2005-08-31 08:50:00,1.54902,1.5493,1.54896,1.5493,1073300006.0
2005-08-31 08:55:00,1.54928,1.54973,1.5491,1.54963,818800005.0
2005-08-31 09:00:00,1.54951,1.54973,1.54936,1.54955,993100003.0
2005-08-31 09:05:00,1.54952,1.54952,1.54919,1.54942,1423299992.0
2005-08-31 09:10:00,1.54942,1.5495,1.5492,1.54928,1115100001.0
2005-08-31 09:15:00,1.54942,1.54982,1.54934,1.54961,1207700007.0
2005-08-31 09:20:00,1.54959,1.54977,1.54947,1.5496,1715399999.0
2005-08-31 09:25:00,1.54963,1.54982,1.5494,1.54947,1512500008.0
2005-08-31 09:30:00,1.54961,1.54964,1.54904,1.5491,1186099999.0
2005-08-31 09:35:00,1.54922,1.54933,1.54891,1.54932,939999998.0
2005-08-31 09:40:00,1.54932,1.54948,1.54873,1.54918,1495000019.0
2005-08-31 09:45:00,1.54933,1.54955,1.54927,1.5494,841099999.0
2005-08-31 09:50:00,1.54945,1.54964,1.54865,1.54948,1205500005.0
2005-08-31 09:55:00,1.54944,1.54964,1.54933,1.5495,1285199990.0
2005-08-31 10:00:00,1.54939,1.54961,1.54914,1.54961,1259999999.0
2005-08-31 10:05:00,1.54954,1.54968,1.5488,1.54909,1647600018.0
2005-08-31 10:10:00,1.54937,1.54975,1.54926,1.54966,1492700000.0
2005-08-31 10:15:00,1.54978,1.54999,1.54959,1.5497,1413000003.0
2005-08-31 10:20:00,1.54928,1.54955,1.54919,1.54947,1109599999.0
2005-08-31 10:25:00,1.54952,1.54975,1.54931,1.54964,1506200005.0
2005-08-31 10:30:00,1.54953,1.54971,1.54931,1.54946,1608500003.0
2005-08-31 10:35:00,1.54959,1.54982,1.54943,1.54982,1130099992.0
2005-08-31 10:40:00,1.54975,1.55002,1.54947,1.54991,1517100006.0
2005-08-31 10:45:00,1.54999,1.55044,1.54992,1.55011,1046100001.0
2005-08-31 10:50:00,1.55014,1.55022,1.54971,1.54971,1095200001.0
2005-08-31 10:55:00,1.54975,1.55023,1.54964,1.54997,1217500002.0
2005-08-31 11:00:00,1.55,1.55029,1.54957,1.55,1308900001.0
2005-08-31 11:05:00,1.54998,1.5503,1.5497,1.54978,861100001.0
2005-08-31 11:10:00,1.54966,1.54981,1.54928,1.54974,1255800001.0
2005-08-31 11:15:00,1.54982,1.55017,1.54979,1.55002,1336900003.0
2005-08-31 11:20:00,1.55005,1.5502,1.54987,1.55012,1502699998.0
2005-08-31 11:25:00,1.54993,1.5503,1.54975,1.55008,1187600009.0
2005-08-31 11:30:00,1.54973,1.54976,1.54794,1.54829,1793799987.0
2005-08-31 11:35:00,1.54822,1.54841,1.54759,1.54775,1688100010.0
2005-08-31 11:40:00,1.54767,1.54801,1.54736,1.54746,1513000003.0
2005-08-31 11:45:00,1.54744,1.54756,1.54717,1.54735,1711900010.0
2005-08-31 11:50:00,1.5473,1.54792,1.5473,1.54764,1835700001.0
2005-08-31 11:55:00,1.54773,1.54805,1.5476,1.54782,1452500002.0
2005-08-31 12:00:00,1.54792,1.54813,1.54767,1.54801,1617499996.0
2005-08-31 12:05:00,1.54813,1.54829,1.54786,1.54818,1303799997.0
2005-08-31 12:10:00,1.54823,1.54862,1.54797,1.54852,904600001.0
2005-08-31 12:15:00,1.54851,1.54862,1.54831,1.54849,1214700007.0
2005-08-31 12:20:00,1.548,1.54853,1.54772,1.54844,1727000008.0
2005-08-31 12:25:00,1.54841,1.54855,1.54814,1.54833,1326799998.0
2005-08-31 12:30:00,1.54835,1.54852,1.54812,1.5483,1179099997.0
2005-08-31 12:35:00,1.54848,1.54851,1.54815,1.54841,1138200006.0
2005-08-31 12:40:00,1.54842,1.54869,1.54822,1.54859,1034300006.0
2005-08-31 12:45:00,1.54852,1.54864,1.54825,1.54854,1092399994.0
2005-08-31 12:50:00,1.54857,1.54861,1.54799,1.54841,1509800006.0
2005-08-31 12:55:00,1.54853,1.54866,1.54827,1.5485,1445500005.0
2005-08-31 13:00:00,1.54846,1.54848,1.54808,1.54832,1426900005.0
2005-08-31 13:05:00,1.54819,1.54835,1.54798,1.54807,1091500001.0
2005-08-31 13:10:00,1.54804,1.5483,1.54759,1.5482,1099500000.0
2005-08-31 13:15:00,1.54775,1.54827,1.54764,1.54809,1586599990.0
2005-08-31 13:20:00,1.54825,1.54828,1.54788,1.54815,1375899992.0
2005-08-31 13:25:00,1.54829,1.54845,1.54802,1.54816,1660000004.0
2005-08-31 13:30:00,1.54822,1.54843,1.54809,1.54818,1268899997.0
2005-08-31 13:35:00,1.54827,1.54865,1.54826,1.54835,1170800001.0
2005-08-31 13:40:00,1.54823,1.54849,1.54794,1.54808,1680400002.0
2005-08-31 13:45:00,1.548,1.54833,1.54793,1.5483,1043400000.0
2005-08-31 13:50:00,1.54818,1.54833,1.54787,1.54809,1355500007.0
2005-08-31 13:55:00,1.54797,1.54831,1.54782,1.54817,1326199999.0
2005-08-31 14:00:00,1.54809,1.54817,1.54752,1.548,1476300006.0
2005-08-31 14:05:00,1.54809,1.5485,1.54804,1.54826,1002800006.0
2005-08-31 14:10:00,1.54838,1.54847,1.54765,1.54829,1303799990.0
2005-08-31 14:15:00,1.54829,1.54845,1.54807,1.5483,1546000002.0
2005-08-31 14:20:00,1.54819,1.54841,1.54746,1.54822,1405700001.0
2005-08-31 14:25:00,1.54801,1.54842,1.54796,1.54835,1548200000.0
2005-08-31 14:30:00,1.54835,1.54838,1.54797,1.54804,1731899990.0
2005-08-31 14:35:00,1.54807,1.54831,1.54787,1.548,1390999997.0
2005-08-31 14:40:00,1.54811,1.54823,1.54785,1.54801,1024600000.0
2005-08-31 14:45:00,1.54803,1.54818,1.54775,1.5479,1536499993.0
2005-08-31 14:50:00,1.54815,1.54818,1.54784,1.548,821800003.0
2005-08-31 14:55:00,1.54797,1.54813,1.54779,1.5479,958500001.0
2005-08-31 15:00:00,1.54798,1.54798,1.54764,1.54781,1566500008.0
2005-08-31 15:05:00,1.54783,1.54806,1.5474,1.54771,1371700004.0
2005-08-31 15:10:00,1.54768,1.54803,1.54741,1.5479,1169800007.0
2005-08-31 15:15:00,1.54808,1.54831,1.54793,1.54813,1688100003.0
2005-08-31 15:20:00,1.54822,1.54857,1.54809,1.54837,1581800013.0
2005-08-31 15:25:00,1.5485,1.54858,1.54825,1.54837,1555500006.0
2005-08-31 15:30:00,1.54818,1.54862,1.54815,1.54834,1412300005.0
2005-08-31 15:35:00,1.54845,1.54867,1.54831,1.54858,1759600002.0
2005-08-31 15:40:00,1.54842,1.54854,1.54819,1.54843,1131000007.0
2005-08-31 15:45:00,1.54834,1.54857,1.54814,1.54844,1318300005.0
2005-08-31 15:50:00,1.54822,1.54843,1.548,1.54823,1341499997.0
2005-08-31 15:55:00,1.54823,1.54831,1.5479,1.54804,1516599994.0
2005-08-31 16:00:00,1.5477,1.548,1.54746,1.54792,1706700001.0
2005-08-31 16:05:00,1.54812,1.5485,1.54794,1.54825,1508699997.0
2005-08-31 16:10:00,1.5482,1.54841,1.54754,1.54785,1411300002.0
2005-08-31 16:15:00,1.54753,1.54818,1.54742,1.54803,1494500006.0
2005-08-31 16:20:00,1.54798,1.5481,1.54713,1.54724,1186500002.0
2005-08-31 16:25:00,1.54731,1.54749,1.54687,1.54697,1148400003.0
2005-08-31 16:30:00,1.54658,1.54708,1.54634,1.54661,1178799999.0
2005-08-31 16:35:00,1.54673,1.54742,1.54672,1.54708,1344400011.0
2005-08-31 16:40:00,1.54702,1.5471,1.54677,1.5471,1805700015.0
2005-08-31 16:45:00,1.54708,1.54731,1.54649,1.5466,1211100005.0
2005-08-31 16:50:00,1.54639,1.54709,1.54612,1.54679,1478200001.0
2005-08-31 16:55:00,1.54696,1.54757,1.54679,1.54757,1207099999.0
2005-08-31 17:00:00,1.54748,1.5481,1.54721,1.54739,1655100011.0
2005-08-31 17:05:00,1.54749,1.54821,1.54749,1.5481,1498100002.0
2005-08-31 17:10:00,1.54814,1.5482,1.54779,1.54798,1308100005.0
2005-08-31 17:15:00,1.5481,1.54826,1.5478,1.54802,1320700002.0
2005-08-31 17:20:00,1.54802,1.54812,1.5475,1.54765,1528700009.0
2005-08-31 17:25:00,1.54758,1.54787,1.54747,1.54785,1292500007.0
2005-08-31 17:30:00,1.54765,1.54793,1.54743,1.54781,1123599997.0
2005-08-31 17:35:00,1.54768,1.54768,1.54703,1.54754,1151199998.0
2005-08-31 17:40:00,1.54744,1.54763,1.54661,1.54687,1277600007.0
2005-08-31 17:45:00,1.54667,1.54751,1.54667,1.54729,1309000001.0
2005-08-31 17:50:00,1.54741,1.54754,1.547,1.54707,1294100003.0
2005-08-31 17:55:00,1.54719,1.54736,1.54658,1.54686,1347800002.0
2005-08-31 18:00:00,1.54678,1.5476,1.54678,1.5476,7963199967.0
2005-08-31 18:05:00,1.5476,1.5476,1.54718,1.54724,9540999965.0
2005-08-31 18:10:00,1.5476,1.5476,1.54688,1.5474,6880400012.0
2005-08-31 18:15:00,1.54703,1.54756,1.5469,1.54738,5103099993.0
2005-08-31 18:20:00,1.54757,1.54765,1.54714,1.5474,6562100007.0
2005-08-31 18:25:00,1.5475,1.5475,1.5463,1.54674,8253500017.0
2005-08-31 18:30:00,1.5467,1.5478,1.54662,1.5478,7009000016.0
2005-08-31 18:35:00,1.5478,1.5478,1.5473,1.54754,8774999993.0
2005-08-31 18:40:00,1.5476,1.5476,1.54685,1.54697,4651799995.0
2005-08-31 18:45:00,1.54705,1.54763,1.54688,1.54763,2570700006.0
2005-08-31 18:50:00,1.54759,1.54759,1.54665,1.54683,5634699992.0
2005-08-31 18:55:00,1.54689,1.54707,1.54668,1.54695,5841000014.0
2005-08-31 19:00:00,1.54698,1.54722,1.54679,1.54694,2628800005.0
2005-08-31 19:05:00,1.54687,1.54702,1.54661,1.54674,6151500005.0
2005-08-31 19:10:00,1.54687,1.54696,1.54597,1.54693,3785900015.0
2005-08-31 19:15:00,1.54694,1.54718,1.54678,1.54706,4239300017.0
2005-08-31 19:20:00,1.54717,1.54725,1.5465,1.54687,3758800002.0
2005-08-31 19:25:00,1.54705,1.54733,1.54697,1.54697,4275299997.0
2005-08-31 19:30:00,1.54725,1.54726,1.54687,1.54719,5230600004.0
2005-08-31 19:35:00,1.54709,1.5473,1.54691,1.54716,4186700019.0
2005-08-31 19:40:00,1.54722,1.54732,1.54692,1.54703,3289899999.0
2005-08-31 19:45:00,1.5469,1.54721,1.54686,1.54721,2962500011.0
2005-08-31 19:50:00,1.54714,1.54718,1.54692,1.54707,2307700012.0
2005-08-31 19:55:00,1.5473,1.54736,1.54705,1.54713,6039200017.0
2005-08-31 20:00:00,1.54725,1.5473,1.54698,1.54721,2455000007.0
2005-08-31 20:05:00,1.54722,1.54733,1.54704,1.5471,2803199997.0
2005-08-31 20:10:00,1.54693,1.54733,1.54638,1.54709,3949800037.0
2005-08-31 20:15:00,1.54722,1.54734,1.54685,1.5472,4593900024.0
2005-08-31 20:20:00,1.5473,1.5476,1.5468,1.54693,4067400021.0
2005-08-31 20:25:00,1.54694,1.5474,1.54679,1.54701,4526400006.0
2005-08-31 20:30:00,1.5472,1.5473,1.54675,1.54695,1770699992.0
2005-08-31 20:35:00,1.54691,1.54709,1.5466,1.54709,4894500030.0
2005-08-31 20:40:00,1.54696,1.54708,1.54627,1.54681,4283300006.0
2005-08-31 20:45:00,1.54688,1.54711,1.546,1.54711,4103800004.0
2005-08-31 20:50:00,1.54706,1.54729,1.54688,1.54704,6210900030.0
2005-08-31 20:55:00,1.54717,1.5476,1.5469,1.5469,6410300010.0
2005-08-31 21:00:00,1.5467,1.5472,1.54667,1.54684,6419700025.0
2005-08-31 21:05:00,1.54702,1.54726,1.54673,1.54697,2957700000.0
2005-08-31 21:10:00,1.54704,1.54707,1.54683,1.54696,3773200019.0
2005-08-31 21:15:00,1.54703,1.54735,1.54679,1.54692,4096900018.0
2005-08-31 21:20:00,1.5473,1.5473,1.54666,1.5468,6666000025.0
2005-08-31 21:25:00,1.54688,1.54707,1.54677,1.54687,3304000024.0
2005-08-31 21:30:00,1.54698,1.54705,1.54613,1.54659,2613199989.0
2005-08-31 21:35:00,1.5469,1.54713,1.54667,1.54688,2238400009.0
2005-08-31 21:40:00,1.5469,1.54697,1.54614,1.54674,4284500001.0
2005-08-31 21:45:00,1.54667,1.54704,1.54664,1.5468,4961700017.0
2005-08-31 21:50:00,1.54681,1.54713,1.54644,1.54698,3026100005.0
2005-08-31 21:55:00,1.54712,1.54723,1.54614,1.54658,3373700008.0
2005-08-31 22:00:00,1.54682,1.54705,1.54636,1.54688,3172399998.0
2005-08-31 22:05:00,1.54698,1.54704,1.54629,1.5468,1965800007.0
2005-08-31 22:10:00,1.54627,1.54704,1.54623,1.5468,1611500012.0
2005-08-31 22:15:00,1.54664,1.54703,1.54618,1.54692,2217200008.0
2005-08-31 22:20:00,1.54682,1.54691,1.54652,1.54673,2138800004.0
2005-08-31 22:25:00,1.54672,1.54674,1.54629,1.54659,3378600022.0
2005-08-31 22:30:00,1.5464,1.54665,1.54628,1.54643,1877400003.0
2005-08-31 22:35:00,1.54663,1.54665,1.54586,1.54655,2491300005.0
2005-08-31 22:40:00,1.54655,1.54668,1.54583,1.54651,3828700007.0
2005-08-31 22:45:00,1.54632,1.54662,1.5461,1.54645,1430500003.0
2005-08-31 22:50:00,1.54655,1.54668,1.54626,1.54636,1874600000.0
2005-08-31 22:55:00,1.54642,1.54672,1.54612,1.5464,1793999994.0
2005-08-31 23:00:00,1.54559,1.54645,1.54552,1.54645,1620899990.0
2005-08-31 23:05:00,1.5462,1.54634,1.5457,1.54615,1837099995.0
2005-08-31 23:10:00,1.54593,1.54651,1.54558,1.54611,1437500004.0
2005-08-31 23:15:00,1.54625,1.54655,1.54553,1.5461,1713000000.0
2005-08-31 23:20:00,1.54615,1.54656,1.54556,1.54566,1733900005.0
2005-08-31 23:25:00,1.5457,1.54632,1.54548,1.54585,1939000004.0
2005-08-31 23:30:00,1.54574,1.54656,1.54482,1.5449,1675699997.0
2005-08-31 23:35:00,1.54631,1.54662,1.54624,1.54637,770500005.0
2005-08-31 23:40:00,1.54592,1.5466,1.54567,1.54655,1551300008.0
2005-08-31 23:45:00,1.54654,1.54674,1.54583,1.54606,914200004.0
2005-08-31 23:50:00,1.54636,1.54652,1.54608,1.54612,1417799997.0
2005-08-31 23:55:00,1.54628,1.54651,1.54622,1.54646,804699997.0
2005-09-01 00:00:00,1.54644,1.54668,1.5459,1.54657,1047699997.0
2005-09-01 00:05:00,1.54655,1.54668,1.54567,1.54568,1102800001.0
2005-09-01 00:10:00,1.54625,1.54643,1.54559,1.54616,1213300002.0
2005-09-01 00:15:00,1.54581,1.54652,1.54578,1.54638,1624400006.0
2005-09-01 00:20:00,1.54576,1.54635,1.54562,1.54586,1627400002.0
2005-09-01 00:25:00,1.54597,1.54652,1.54549,1.54648,1570299996.0
2005-09-01 00:30:00,1.54662,1.54677,1.54596,1.54661,1686600005.0
2005-09-01 00:35:00,1.54669,1.54678,1.5465,1.5465,635700000.0
2005-09-01 00:40:00,1.5466,1.54665,1.54573,1.54605,1141200002.0
2005-09-01 00:45:00,1.54658,1.54672,1.54598,1.54609,1568400007.0
2005-09-01 00:50:00,1.5466,1.54669,1.5463,1.5466,1188499992.0
2005-09-01 00:55:00,1.54623,1.54677,1.54588,1.54642,1542000008.0
2005-09-01 01:00:00,1.54652,1.5466,1.54608,1.54634,1729300001.0
2005-09-01 01:05:00,1.54642,1.54658,1.54622,1.54638,969199995.0
2005-09-01 01:10:00,1.54642,1.54648,1.54613,1.5464,1232599997.0
2005-09-01 01:15:00,1.5465,1.54664,1.54585,1.54646,1032600009.0
2005-09-01 01:20:00,1.54649,1.54659,1.5461,1.54651,1317499990.0
2005-09-01 01:25:00,1.54648,1.54648,1.54589,1.54615,1509900008.0
2005-09-01 01:30:00,1.54628,1.54647,1.54567,1.54612,1594500008.0
2005-09-01 01:35:00,1.54635,1.54647,1.54582,1.54617,1262800010.0
2005-09-01 01:40:00,1.54633,1.54651,1.54611,1.54632,956200009.0
2005-09-01 01:45:00,1.5462,1.54648,1.54605,1.54628,1147600006.0
2005-09-01 01:50:00,1.54631,1.54647,1.54599,1.5464,1315200003.0
2005-09-01 01:55:00,1.54628,1.54651,1.54578,1.54638,1400200002.0
2005-09-01 02:00:00,1.54636,1.5467,1.54593,1.54655,1377800001.0
2005-09-01 02:05:00,1.54657,1.54673,1.54603,1.5463,1358399998.0
2005-09-01 02:10:00,1.54645,1.54668,1.54628,1.54657,1190400002.0
2005-09-01 02:15:00,1.54651,1.54687,1.54633,1.54653,1449600011.0
2005-09-01 02:20:00,1.54655,1.54695,1.54603,1.54674,1513999999.0
2005-09-01 02:25:00,1.54648,1.54672,1.54589,1.54658,1431199995.0
2005-09-01 02:30:00,1.54567,1.54651,1.54567,1.5463,1130100004.0
2005-09-01 02:35:00,1.54649,1.54656,1.5463,1.54648,1536600004.0
2005-09-01 02:40:00,1.5461,1.54678,1.54587,1.54658,1487999998.0
2005-09-01 02:45:00,1.54662,1.54684,1.54611,1.54653,1457199996.0
2005-09-01 02:50:00,1.54647,1.54673,1.54603,1.54625,1586400013.0
2005-09-01 02:55:00,1.54634,1.5465,1.54593,1.54618,1405799994.0
2005-09-01 03:00:00,1.54632,1.54663,1.54588,1.54625,1111999986.0
2005-09-01 03:05:00,1.54637,1.54682,1.54611,1.54617,1695599992.0
2005-09-01 03:10:00,1.54635,1.54658,1.54581,1.54655,997300000.0
2005-09-01 03:15:00,1.54645,1.54655,1.54588,1.54588,1648499998.0
2005-09-01 03:20:00,1.54636,1.54665,1.54605,1.54665,1055300005.0
2005-09-01 03:25:00,1.54658,1.54677,1.54614,1.54655,1086900006.0
2005-09-01 03:30:00,1.54664,1.54682,1.5459,1.54682,1600200010.0
2005-09-01 03:35:00,1.54673,1.54706,1.54631,1.54698,1324500000.0
2005-09-01 03:40:00,1.54645,1.54723,1.54623,1.54723,1648400004.0
2005-09-01 03:45:00,1.54723,1.54723,1.54668,1.54704,1378799999.0
2005-09-01 03:50:00,1.54707,1.54711,1.54674,1.54705,984699998.0
2005-09-01 03:55:00,1.54697,1.5472,1.54641,1.54644,1510999997.0
2005-09-01 04:00:00,1.54632,1.54705,1.54619,1.5468,1299200010.0
2005-09-01 04:05:00,1.54678,1.54702,1.54624,1.54696,1828400002.0
2005-09-01 04:10:00,1.54638,1.54731,1.54637,1.5469,1151900006.0
2005-09-01 04:15:00,1.54698,1.5472,1.54669,1.54698,1385700011.0
2005-09-01 04:20:00,1.54666,1.54725,1.54663,1.5472,1641700001.0
2005-09-01 04:25:00,1.54727,1.54762,1.54683,1.54703,971700001.0
2005-09-01 04:30:00,1.54699,1.54721,1.54651,1.54698,1575900010.0
2005-09-01 04:35:00,1.54698,1.54715,1.54657,1.54668,1495399998.0
2005-09-01 04:40:00,1.5469,1.54728,1.54657,1.54688,1481000009.0
2005-09-01 04:45:00,1.54705,1.54715,1.54647,1.54679,1153899998.0
2005-09-01 04:50:00,1.54679,1.54703,1.54659,1.5468,559100000.0
2005-09-01 04:55:00,1.54676,1.54701,1.54633,1.54674,1773500009.0
2005-09-01 05:00:00,1.5469,1.54715,1.54667,1.54712,1653799992.0
2005-09-01 05:05:00,1.54705,1.54748,1.54704,1.5473,1468800004.0
2005-09-01 05:10:00,1.5471,1.54748,1.54675,1.547,1307700003.0
2005-09-01 05:15:00,1.54724,1.54737,1.54677,1.5471,1562300003.0
2005-09-01 05:20:00,1.54688,1.54769,1.54616,1.54752,1280900001.0
2005-09-01 05:25:00,1.54747,1.54763,1.54614,1.54759,1171500007.0
2005-09-01 05:30:00,1.5474,1.54762,1.54622,1.54712,1537600001.0
2005-09-01 05:35:00,1.54718,1.54758,1.54685,1.54726,1728199994.0
2005-09-01 05:40:00,1.54751,1.54774,1.54723,1.54723,1165500005.0
2005-09-01 05:45:00,1.54723,1.54766,1.54701,1.54727,1494500003.0
2005-09-01 05:50:00,1.54752,1.54783,1.54701,1.54747,1748299994.0
2005-09-01 05:55:00,1.54709,1.54759,1.54664,1.54742,1435799993.0
2005-09-01 06:00:00,1.54758,1.54763,1.54708,1.5475,1543100005.0
2005-09-01 06:05:00,1.54724,1.5475,1.54671,1.54745,1675900005.0
2005-09-01 06:10:00,1.54719,1.54739,1.54649,1.54708,1198599997.0
2005-09-01 06:15:00,1.54685,1.54754,1.54658,1.5469,1198500010.0
2005-09-01 06:20:00,1.5473,1.54747,1.54676,1.54734,1524199996.0
2005-09-01 06:25:00,1.54712,1.54749,1.54658,1.547,1258200004.0
2005-09-01 06:30:00,1.54698,1.54735,1.54668,1.54705,990499996.0
2005-09-01 06:35:00,1.5469,1.54735,1.54664,1.54731,1075500007.0
2005-09-01 06:40:00,1.54697,1.54713,1.54686,1.54707,1223700003.0
2005-09-01 06:45:00,1.54708,1.54726,1.54666,1.54692,1302200001.0
2005-09-01 06:50:00,1.54707,1.54749,1.54677,1.54703,1570800009.0
2005-09-01 06:55:00,1.54735,1.54743,1.5467,1.54732,1443100000.0
2005-09-01 07:00:00,1.54718,1.54742,1.54672,1.54705,1693799997.0
2005-09-01 07:05:00,1.54686,1.54727,1.54649,1.54692,1338200005.0
2005-09-01 07:10:00,1.54717,1.54733,1.54645,1.54672,1457000001.0
2005-09-01 07:15:00,1.54677,1.54726,1.54667,1.54667,1885200002.0
2005-09-01 07:20:00,1.54726,1.54751,1.54687,1.54714,1481799991.0
2005-09-01 07:25:00,1.54719,1.54748,1.54687,1.54731,1342200002.0
2005-09-01 07:30:00,1.54722,1.54764,1.54694,1.54708,1701699994.0
2005-09-01 07:35:00,1.54715,1.54779,1.54714,1.54729,822700001.0
2005-09-01 07:40:00,1.54777,1.54783,1.54723,1.54762,1424600009.0
2005-09-01 07:45:00,1.54773,1.54798,1.54726,1.54768,1374500003.0
2005-09-01 07:50:00,1.54748,1.54785,1.5472,1.54744,1313600001.0
2005-09-01 07:55:00,1.54712,1.54789,1.54699,1.54737,1223200010.0
2005-09-01 08:00:00,1.54745,1.548,1.54733,1.54767,1500900004.0
2005-09-01 08:05:00,1.54766,1.54774,1.54725,1.54742,1632500002.0
2005-09-01 08:10:00,1.54708,1.54768,1.54708,1.54739,1460299993.0
2005-09-01 08:15:00,1.54772,1.54772,1.54687,1.54721,1255600009.0
2005-09-01 08:20:00,1.54758,1.5476,1.54726,1.5475,1363199995.0
2005-09-01 08:25:00,1.54716,1.54788,1.54709,1.54779,1255899997.0
2005-09-01 08:30:00,1.5479,1.54804,1.54728,1.54803,1426400008.0
2005-09-01 08:35:00,1.5481,1.5484,1.54793,1.54836,1303499992.0
2005-09-01 08:40:00,1.5482,1.54842,1.54776,1.54815,1335699994.0
2005-09-01 08:45:00,1.54798,1.5482,1.54731,1.54771,1581200006.0
2005-09-01 08:50:00,1.54795,1.54804,1.54748,1.54748,943699997.0
2005-09-01 08:55:00,1.5475,1.54773,1.54713,1.54771,1040700001.0
2005-09-01 09:00:00,1.54758,1.54776,1.54724,1.54732,1265700004.0
2005-09-01 09:05:00,1.54736,1.54743,1.54703,1.54723,1503899998.0
2005-09-01 09:10:00,1.54727,1.54738,1.547,1.5471,1167000002.0
2005-09-01 09:15:00,1.54709,1.54722,1.54697,1.54716,545199998.0
2005-09-01 09:20:00,1.54705,1.54716,1.54613,1.54617,1143199998.0
2005-09-01 09:25:00,1.54675,1.54682,1.54643,1.54665,1686200003.0
2005-09-01 09:30:00,1.54653,1.54677,1.54625,1.54662,1232200004.0
2005-09-01 09:35:00,1.54678,1.54692,1.54627,1.54687,1306799993.0
2005-09-01 09:40:00,1.54685,1.54701,1.54648,1.54664,928300001.0
2005-09-01 09:45:00,1.54664,1.54699,1.54664,1.54698,1397399996.0
2005-09-01 09:50:00,1.54706,1.54719,1.54638,1.54642,1599800005.0
2005-09-01 09:55:00,1.54688,1.54691,1.54652,1.5467,1284700000.0
2005-09-01 10:00:00,1.54675,1.54689,1.54654,1.54668,1641400003.0
2005-09-01 10:05:00,1.54612,1.54693,1.54606,1.54688,1694199995.0
2005-09-01 10:10:00,1.54672,1.54686,1.54616,1.54662,1145299999.0
2005-09-01 10:15:00,1.54642,1.54687,1.54609,1.54684,1473599995.0
2005-09-01 10:20:00,1.54675,1.54752,1.54667,1.54705,1134300006.0
2005-09-01 10:25:00,1.54702,1.5471,1.54648,1.54667,1724799991.0
2005-09-01 10:30:00,1.54662,1.54689,1.54643,1.54663,1382099997.0
2005-09-01 10:35:00,1.54694,1.54694,1.54649,1.54673,1262199994.0
2005-09-01 10:40:00,1.54654,1.54679,1.5463,1.54668,1499600000.0
2005-09-01 10:45:00,1.54665,1.54674,1.54601,1.54618,1657899995.0
2005-09-01 10:50:00,1.54628,1.54661,1.54618,1.54637,1358699999.0
2005-09-01 10:55:00,1.54651,1.54668,1.54613,1.54658,1172500004.0
2005-09-01 11:00:00,1.54665,1.54698,1.54639,1.54682,1411000000.0
2005-09-01 11:05:00,1.54675,1.54707,1.54674,1.54693,1101500002.0
2005-09-01 11:10:00,1.54678,1.54712,1.54662,1.54712,1793499995.0
2005-09-01 11:15:00,1.54711,1.54725,1.5469,1.54707,1127900005.0
2005-09-01 11:20:00,1.54703,1.54713,1.5466,1.54669,1484699996.0
2005-09-01 11:25:00,1.54682,1.54696,1.54666,1.54677,1204900006.0
2005-09-01 11:30:00,1.5467,1.54688,1.54661,1.54675,2050599987.0
2005-09-01 11:35:00,1.54676,1.54693,1.54652,1.54658,1451400006.0
2005-09-01 11:40:00,1.54663,1.54692,1.54649,1.54688,1360899995.0
2005-09-01 11:45:00,1.54689,1.54697,1.54634,1.54643,1476700006.0
2005-09-01 11:50:00,1.5466,1.54673,1.54637,1.54662,1758299990.0
2005-09-01 11:55:00,1.54664,1.54676,1.54638,1.5466,1405399994.0
2005-09-01 12:00:00,1.54657,1.54672,1.54634,1.54647,1474500004.0
2005-09-01 12:05:00,1.54653,1.54662,1.54624,1.54631,1520899995.0
2005-09-01 12:10:00,1.54633,1.54642,1.54611,1.5462,1130899987.0
2005-09-01 12:15:00,1.5459,1.54637,1.54553,1.54629,1401200005.0
2005-09-01 12:20:00,1.54637,1.54643,1.54596,1.54626,1109600002.0
2005-09-01 12:25:00,1.54606,1.54626,1.5457,1.54582,1534600005.0
2005-09-01 12:30:00,1.54569,1.54616,1.54569,1.54606,1045600005.0
2005-09-01 12:35:00,1.54624,1.54654,1.54614,1.5465,1531800003.0
2005-09-01 12:40:00,1.54654,1.54669,1.5461,1.5463,1117800003.0
2005-09-01 12:45:00,1.54635,1.5465,1.54616,1.54616,1236200007.0
2005-09-01 12:50:00,1.5462,1.5465,1.546,1.54625,1521900007.0
2005-09-01 12:55:00,1.54631,1.54663,1.54604,1.54647,1482700004.0
2005-09-01 13:00:00,1.54665,1.5468,1.54627,1.54644,1044500002.0
2005-09-01 13:05:00,1.54642,1.54654,1.54607,1.54607,1288800000.0
2005-09-01 13:10:00,1.54596,1.54623,1.54585,1.54593,1230000007.0
2005-09-01 13:15:00,1.54581,1.54601,1.54564,1.54584,1310200006.0
2005-09-01 13:20:00,1.54605,1.54605,1.54574,1.54597,1481400007.0
2005-09-01 13:25:00,1.54603,1.54616,1.54579,1.54598,1293399995.0
2005-09-01 13:30:00,1.54581,1.54608,1.54576,1.54601,1417299991.0
2005-09-01 13:35:00,1.54596,1.54602,1.54568,1.54588,1168700002.0
2005-09-01 13:40:00,1.54598,1.54598,1.54564,1.54588,1439700000.0
2005-09-01 13:45:00,1.54584,1.54613,1.54566,1.54593,1405000001.0
2005-09-01 13:50:00,1.54593,1.54647,1.54588,1.54645,1094000008.0
2005-09-01 13:55:00,1.54643,1.5467,1.54631,1.5467,1179700002.0
2005-09-01 14:00:00,1.54664,1.54675,1.54623,1.54644,1513499995.0
2005-09-01 14:05:00,1.54646,1.54653,1.5461,1.54613,1454399996.0
2005-09-01 14:10:00,1.54618,1.54628,1.54592,1.54598,1539800003.0
2005-09-01 14:15:00,1.54591,1.5461,1.54577,1.5461,1029400002.0
2005-09-01 14:20:00,1.54609,1.54626,1.54577,1.5461,1853600006.0
2005-09-01 14:25:00,1.54603,1.5461,1.54564,1.54585,1354700005.0
2005-09-01 14:30:00,1.54592,1.54633,1.54577,1.546,1544000002.0
2005-09-01 14:35:00,1.54616,1.54646,1.54583,1.5463,1256999999.0
2005-09-01 14:40:00,1.54625,1.54649,1.54609,1.54622,1501500003.0
2005-09-01 14:45:00,1.54633,1.54654,1.54613,1.54643,1314499996.0
2005-09-01 14:50:00,1.54654,1.54654,1.54596,1.5462,1349699998.0
2005-09-01 14:55:00,1.54601,1.54618,1.54588,1.54599,1305800008.0
2005-09-01 15:00:00,1.54633,1.54651,1.54618,1.54638,1469099990.0
2005-09-01 15:05:00,1.5463,1.54642,1.54593,1.54619,1232000002.0
2005-09-01 15:10:00,1.54605,1.54642,1.54594,1.54627,1018499993.0
2005-09-01 15:15:00,1.5463,1.54654,1.54611,1.54638,1424999995.0
2005-09-01 15:20:00,1.5464,1.54655,1.54622,1.54632,938700003.0
2005-09-01 15:25:00,1.54642,1.54672,1.54617,1.54664,1069400001.0
2005-09-01 15:30:00,1.54676,1.54683,1.5464,1.54652,912600008.0
2005-09-01 15:35:00,1.54672,1.54683,1.54638,1.5465,1204100003.0
2005-09-01 15:40:00,1.54655,1.54701,1.54648,1.54679,1052899996.0
2005-09-01 15:45:00,1.54682,1.54712,1.5466,1.54712,1431500011.0
2005-09-01 15:50:00,1.54688,1.54703,1.5465,1.54692,1475299998.0
2005-09-01 15:55:00,1.54691,1.54702,1.54647,1.54649,1253500004.0
2005-09-01 16:00:00,1.54635,1.54661,1.54571,1.54571,1722900003.0
2005-09-01 16:05:00,1.54549,1.54549,1.54324,1.5437,1353899994.0
2005-09-01 16:10:00,1.54385,1.54399,1.54321,1.54385,1853300005.0
2005-09-01 16:15:00,1.54363,1.5447,1.54363,1.5446,1416399994.0
2005-09-01 16:20:00,1.54454,1.5446,1.544,1.5442,933300011.0
2005-09-01 16:25:00,1.5442,1.5444,1.5438,1.5438,841000015.0
2005-09-01 16:30:00,1.544,1.5442,1.5436,1.5438,841000015.0
2005-09-01 16:35:00,1.5438,1.5438,1.5435,1.5436,841000015.0
2005-09-01 16:40:00,1.5436,1.544,1.5435,1.5436,841000015.0
2005-09-01 16:45:00,1.5436,1.5438,1.5435,1.5436,841000015.0
2005-09-01 16:50:00,1.5438,1.54423,1.54305,1.54335,1096400007.0
2005-09-01 16:55:00,1.54334,1.54342,1.54306,1.54329,1813799999.0
2005-09-01 17:00:00,1.54317,1.54415,1.543,1.54366,1823200013.0
2005-09-01 17:05:00,1.5439,1.54424,1.54349,1.54386,1326000005.0
2005-09-01 17:10:00,1.5438,1.54399,1.54301,1.54347,1691499997.0
2005-09-01 17:15:00,1.54315,1.54352,1.5429,1.54338,1361400001.0
2005-09-01 17:20:00,1.54347,1.54348,1.54276,1.54306,1216200006.0
2005-09-01 17:25:00,1.54316,1.54336,1.54283,1.54311,1444999995.0
2005-09-01 17:30:00,1.54297,1.5435,1.54297,1.5435,1835399995.0
2005-09-01 17:35:00,1.5434,1.54352,1.54281,1.54298,1015200000.0
2005-09-01 17:40:00,1.54275,1.54354,1.54275,1.54344,1522399999.0
2005-09-01 17:45:00,1.5434,1.54362,1.54323,1.54329,1477900000.0
2005-09-01 17:50:00,1.54327,1.54359,1.5432,1.54353,1232799991.0
2005-09-01 17:55:00,1.5434,1.54356,1.54283,1.54301,603600003.0
2005-09-01 18:00:00,1.54283,1.5431,1.54283,1.5429,8283700013.0
2005-09-01 18:05:00,1.5431,1.5433,1.5429,1.543,10084500015.0
2005-09-01 18:10:00,1.5433,1.5435,1.54286,1.5433,7543800021.0
2005-09-01 18:15:00,1.54303,1.5435,1.54282,1.5433,4350700029.0
2005-09-01 18:20:00,1.5429,1.5434,1.5429,1.5433,3974600026.0
2005-09-01 18:25:00,1.5431,1.5434,1.54295,1.5432,5365900030.0
2005-09-01 18:30:00,1.54306,1.54331,1.54296,1.5433,7303599998.0
2005-09-01 18:35:00,1.5434,1.5434,1.54283,1.54301,8949700008.0
2005-09-01 18:40:00,1.5431,1.5431,1.54261,1.54283,4361800002.0
2005-09-01 18:45:00,1.54275,1.54314,1.54256,1.54314,2737800003.0
2005-09-01 18:50:00,1.543,1.54319,1.54289,1.54296,5793400027.0
2005-09-01 18:55:00,1.54296,1.54303,1.54268,1.54282,6195700001.0
2005-09-01 19:00:00,1.54266,1.54291,1.54261,1.54282,2308800004.0
2005-09-01 19:05:00,1.54298,1.54311,1.54274,1.54288,6434600015.0
2005-09-01 19:10:00,1.54278,1.54305,1.54276,1.54305,3905700011.0
2005-09-01 19:15:00,1.54305,1.54317,1.54271,1.54292,4844500010.0
2005-09-01 19:20:00,1.54287,1.54298,1.54264,1.54288,3395100016.0
2005-09-01 19:25:00,1.54284,1.54304,1.54267,1.54267,4717200002.0
2005-09-01 19:30:00,1.5429,1.54303,1.5425,1.54281,5728100020.0
2005-09-01 19:35:00,1.5429,1.54324,1.54263,1.54301,3631299994.0
2005-09-01 19:40:00,1.54307,1.54312,1.54271,1.543,2772900015.0
2005-09-01 19:45:00,1.54302,1.54325,1.54286,1.543,2952400007.0
2005-09-01 19:50:00,1.54282,1.54313,1.54264,1.543,2176800002.0
2005-09-01 19:55:00,1.54302,1.54337,1.54287,1.54321,5726200010.0
2005-09-01 20:00:00,1.54329,1.54342,1.54291,1.5431,2224200003.0
2005-09-01 20:05:00,1.54307,1.54313,1.54285,1.54292,2763999990.0
2005-09-01 20:10:00,1.54286,1.54298,1.54263,1.5429,3501099999.0
2005-09-01 20:15:00,1.5429,1.54319,1.54272,1.5431,4277500001.0
2005-09-01 20:20:00,1.5429,1.54462,1.5429,1.54434,3670300009.0
2005-09-01 20:25:00,1.54421,1.5445,1.54339,1.54353,4930700013.0
2005-09-01 20:30:00,1.544,1.544,1.54287,1.54295,2326000012.0
2005-09-01 20:35:00,1.54271,1.54312,1.54269,1.54302,4853000020.0
2005-09-01 20:40:00,1.54305,1.54307,1.54213,1.54213,4021099989.0
2005-09-01 20:45:00,1.5421,1.54235,1.54167,1.54194,4203200008.0
2005-09-01 20:50:00,1.54195,1.54206,1.54143,1.5415,5893000038.0
2005-09-01 20:55:00,1.5415,1.5423,1.54148,1.5415,7176900052.0
2005-09-01 21:00:00,1.5416,1.5417,1.54119,1.54166,6139200061.0
2005-09-01 21:05:00,1.54161,1.54239,1.54157,1.54212,2733800020.0
2005-09-01 21:10:00,1.54227,1.54235,1.54207,1.54232,3889700022.0
2005-09-01 21:15:00,1.54232,1.54232,1.54187,1.54225,3713800016.0
2005-09-01 21:20:00,1.54193,1.54251,1.54193,1.5423,3173600001.0
2005-09-01 21:25:00,1.54241,1.54293,1.54236,1.54253,3270000011.0
2005-09-01 21:30:00,1.54248,1.54261,1.54218,1.54249,4878100018.0
2005-09-01 21:35:00,1.54244,1.54274,1.54236,1.54249,2062400012.0
2005-09-01 21:40:00,1.5424,1.54255,1.54225,1.5424,4197200012.0
2005-09-01 21:45:00,1.54237,1.54271,1.54216,1.54238,4843500001.0
2005-09-01 21:50:00,1.54228,1.54258,1.54222,1.5424,3188200021.0
2005-09-01 21:55:00,1.5424,1.54266,1.54233,1.54252,3674200010.0
2005-09-01 22:00:00,1.54211,1.54289,1.5421,1.54255,3369900000.0
2005-09-01 22:05:00,1.54257,1.54263,1.54211,1.54239,2130200006.0
2005-09-01 22:10:00,1.54227,1.5427,1.54199,1.5425,1968600010.0
2005-09-01 22:15:00,1.54244,1.54261,1.54202,1.5423,1596400005.0
2005-09-01 22:20:00,1.54227,1.54251,1.5421,1.54216,2038200001.0
2005-09-01 22:25:00,1.54243,1.54246,1.54197,1.5423,3397499998.0
2005-09-01 22:30:00,1.54235,1.54263,1.54213,1.5425,2377000003.0
2005-09-01 22:35:00,1.54245,1.54259,1.54199,1.54237,2457400012.0
2005-09-01 22:40:00,1.54215,1.54262,1.54196,1.54252,4307700006.0
2005-09-01 22:45:00,1.54245,1.54273,1.54228,1.54243,1698400004.0
2005-09-01 22:50:00,1.5426,1.5426,1.54222,1.54224,1755600006.0
2005-09-01 22:55:00,1.5425,1.54295,1.54206,1.54206,2000899998.0
2005-09-01 23:00:00,1.54243,1.54324,1.54212,1.54274,1577899999.0
2005-09-01 23:05:00,1.54245,1.54319,1.5424,1.54295,1228000002.0
2005-09-01 23:10:00,1.54288,1.54322,1.54243,1.54286,1864900014.0
2005-09-01 23:15:00,1.54236,1.54338,1.54222,1.54229,1564400012.0
2005-09-01 23:20:00,1.54227,1.54278,1.5417,1.54237,1938900008.0
2005-09-01 23:25:00,1.54246,1.54287,1.54152,1.54222,1441000002.0
2005-09-01 23:30:00,1.54212,1.54231,1.54164,1.54203,1636400008.0
2005-09-01 23:35:00,1.54204,1.54221,1.54197,1.54207,642000000.0
2005-09-01 23:40:00,1.54216,1.5426,1.5421,1.54247,1357100004.0
2005-09-01 23:45:00,1.54239,1.54269,1.54223,1.5424,759900008.0
2005-09-01 23:50:00,1.5424,1.54259,1.54192,1.54208,1025900009.0
2005-09-01 23:55:00,1.54228,1.54253,1.54208,1.54233,968700003.0
2005-09-02 00:00:00,1.54234,1.5426,1.54221,1.5424,761599997.0
2005-09-02 00:05:00,1.5423,1.54241,1.54185,1.54185,1054399995.0
2005-09-02 00:10:00,1.54193,1.5422,1.54188,1.54202,926000005.0
2005-09-02 00:15:00,1.5421,1.5424,1.54193,1.54223,1315500003.0
2005-09-02 00:20:00,1.54226,1.54237,1.54196,1.54196,1335699996.0
2005-09-02 00:25:00,1.5421,1.54245,1.54202,1.5424,922500001.0
2005-09-02 00:30:00,1.54245,1.54269,1.54213,1.54223,1379099998.0
2005-09-02 00:35:00,1.54243,1.54269,1.54221,1.54223,1137799998.0
2005-09-02 00:40:00,1.54233,1.54257,1.54214,1.54222,1359799997.0
2005-09-02 00:45:00,1.5424,1.54249,1.5422,1.5424,1718700009.0
2005-09-02 00:50:00,1.54227,1.54247,1.54182,1.54228,1420400012.0
2005-09-02 00:55:00,1.54217,1.54237,1.54186,1.54204,1578999995.0
2005-09-02 01:00:00,1.5421,1.54225,1.54175,1.54194,1221200005.0
2005-09-02 01:05:00,1.54208,1.5425,1.54191,1.54214,1194200009.0
2005-09-02 01:10:00,1.54225,1.54229,1.54171,1.54191,1624199993.0
2005-09-02 01:15:00,1.54217,1.54228,1.54172,1.54208,1500599981.0
2005-09-02 01:20:00,1.54225,1.54225,1.54182,1.54205,806400003.0
2005-09-02 01:25:00,1.542,1.54221,1.54159,1.54159,1065900010.0
2005-09-02 01:30:00,1.54164,1.54185,1.54138,1.5418,841300001.0
2005-09-02 01:35:00,1.54175,1.54194,1.54155,1.54185,1493800002.0
2005-09-02 01:40:00,1.5419,1.54207,1.54138,1.54182,1298799999.0
2005-09-02 01:45:00,1.54184,1.54211,1.54169,1.54178,908599999.0
2005-09-02 01:50:00,1.54181,1.54191,1.5416,1.54178,1065700001.0
2005-09-02 01:55:00,1.54176,1.54196,1.54137,1.54179,622199997.0
2005-09-02 02:00:00,1.54187,1.54203,1.54163,1.54203,1348199998.0
2005-09-02 02:05:00,1.54204,1.54211,1.54169,1.54194,1353700004.0
2005-09-02 02:10:00,1.54196,1.54205,1.54173,1.54202,929900004.0
2005-09-02 02:15:00,1.54187,1.54219,1.54179,1.54216,1114000005.0
2005-09-02 02:20:00,1.54208,1.5423,1.5418,1.54223,1667100005.0
2005-09-02 02:25:00,1.54219,1.54228,1.54172,1.54191,735100007.0
2005-09-02 02:30:00,1.54181,1.54198,1.54138,1.54147,1196700005.0
2005-09-02 02:35:00,1.54157,1.54165,1.54119,1.5414,1249000006.0
2005-09-02 02:40:00,1.54156,1.54196,1.54129,1.54173,1816000002.0
2005-09-02 02:45:00,1.54172,1.5421,1.54161,1.54176,906800003.0
2005-09-02 02:50:00,1.54182,1.54195,1.54154,1.54162,1031100004.0
2005-09-02 02:55:00,1.5416,1.54184,1.5413,1.54132,1206300001.0
2005-09-02 03:00:00,1.54143,1.54166,1.54114,1.54151,1348700001.0
2005-09-02 03:05:00,1.54141,1.54158,1.54129,1.5415,1016199997.0
2005-09-02 03:10:00,1.5415,1.54198,1.54129,1.54195,1164900002.0
2005-09-02 03:15:00,1.542,1.54238,1.54173,1.54218,1458700010.0
2005-09-02 03:20:00,1.54216,1.54235,1.54199,1.54214,1129500005.0
2005-09-02 03:25:00,1.5421,1.5423,1.54193,1.54217,887500005.0
2005-09-02 03:30:00,1.54213,1.54233,1.54199,1.54227,1350800002.0
2005-09-02 03:35:00,1.5422,1.54239,1.54189,1.54223,761499999.0
2005-09-02 03:40:00,1.54248,1.54288,1.54224,1.54285,1185500000.0
2005-09-02 03:45:00,1.54285,1.54285,1.54227,1.54265,1530800008.0
2005-09-02 03:50:00,1.54254,1.54275,1.54244,1.5427,927500002.0
2005-09-02 03:55:00,1.54245,1.54296,1.54245,1.5427,1177799999.0
2005-09-02 04:00:00,1.54282,1.54301,1.54243,1.54275,1135999997.0
2005-09-02 04:05:00,1.5429,1.54312,1.54256,1.5428,1339699994.0
2005-09-02 04:10:00,1.54284,1.543,1.54253,1.54268,1272000004.0
2005-09-02 04:15:00,1.54278,1.54289,1.54261,1.54269,946000002.0
2005-09-02 04:20:00,1.5428,1.54302,1.54249,1.5428,1406300010.0
2005-09-02 04:25:00,1.54285,1.54291,1.54231,1.54261,1242100004.0
2005-09-02 04:30:00,1.54254,1.54276,1.54243,1.54258,1253000002.0
2005-09-02 04:35:00,1.5425,1.54288,1.5423,1.54254,1434900007.0
2005-09-02 04:40:00,1.54262,1.54263,1.542,1.54232,1175000010.0
2005-09-02 04:45:00,1.54249,1.54263,1.54203,1.5426,1682900007.0
2005-09-02 04:50:00,1.54232,1.54265,1.54217,1.54253,747800003.0
2005-09-02 04:55:00,1.54242,1.54264,1.54215,1.5424,937500002.0
2005-09-02 05:00:00,1.5425,1.54255,1.54229,1.54234,1366099996.0
2005-09-02 05:05:00,1.5424,1.5427,1.54218,1.54256,978199991.0
2005-09-02 05:10:00,1.5424,1.54275,1.5422,1.5424,1341300013.0
2005-09-02 05:15:00,1.54248,1.54253,1.54216,1.54225,792100005.0
2005-09-02 05:20:00,1.54208,1.5423,1.54178,1.54223,1500600010.0
2005-09-02 05:25:00,1.54209,1.54235,1.54194,1.54229,821999998.0
2005-09-02 05:30:00,1.54199,1.54228,1.54165,1.54225,1207999988.0
2005-09-02 05:35:00,1.5421,1.54228,1.54189,1.54218,1196599996.0
2005-09-02 05:40:00,1.54217,1.5424,1.54192,1.54194,889800006.0
2005-09-02 05:45:00,1.5421,1.54225,1.54184,1.54186,1845499992.0
2005-09-02 05:50:00,1.5422,1.54245,1.54201,1.54215,1662700018.0
2005-09-02 05:55:00,1.54206,1.54232,1.54195,1.5422,1334899996.0
2005-09-02 06:00:00,1.54211,1.54228,1.54201,1.5422,1526800005.0
2005-09-02 06:05:00,1.54211,1.5424,1.54129,1.54213,1982899997.0
2005-09-02 06:10:00,1.54217,1.54234,1.54186,1.54208,931200005.0
2005-09-02 06:15:00,1.54214,1.54225,1.54172,1.54203,1432400006.0
2005-09-02 06:20:00,1.54225,1.54225,1.54163,1.54216,1592700001.0
2005-09-02 06:25:00,1.54205,1.54225,1.54158,1.54216,1385700002.0
2005-09-02 06:30:00,1.54217,1.54229,1.54168,1.5418,1076900009.0
2005-09-02 06:35:00,1.54214,1.54248,1.54188,1.54228,1522299992.0
2005-09-02 06:40:00,1.54227,1.54251,1.54196,1.54242,1236200001.0
2005-09-02 06:45:00,1.5424,1.54278,1.54212,1.54239,1369100004.0
2005-09-02 06:50:00,1.54228,1.54268,1.54208,1.5425,1371400002.0
2005-09-02 06:55:00,1.54257,1.54261,1.54208,1.54224,1498700002.0
2005-09-02 07:00:00,1.54231,1.54246,1.54188,1.54217,1727300003.0
2005-09-02 07:05:00,1.54223,1.54268,1.54212,1.54241,1135500000.0
2005-09-02 07:10:00,1.54225,1.54254,1.54215,1.54243,1361199996.0
2005-09-02 07:15:00,1.5424,1.54264,1.54214,1.54259,1124400009.0
2005-09-02 07:20:00,1.54187,1.54266,1.54187,1.54238,1392200010.0
2005-09-02 07:25:00,1.54236,1.54274,1.54229,1.54254,1258500005.0
2005-09-02 07:30:00,1.54253,1.54268,1.54235,1.54243,1380200004.0
2005-09-02 07:35:00,1.54248,1.54267,1.54238,1.54244,1069299992.0
2005-09-02 07:40:00,1.54251,1.54291,1.54234,1.54274,1490700001.0
2005-09-02 07:45:00,1.54288,1.54314,1.54269,1.54275,1658200013.0
2005-09-02 07:50:00,1.5428,1.54292,1.5424,1.54275,1261300014.0
2005-09-02 07:55:00,1.54265,1.54313,1.54243,1.54299,1288299998.0
2005-09-02 08:00:00,1.54284,1.54317,1.54279,1.54284,1298900004.0
2005-09-02 08:05:00,1.54299,1.54304,1.5422,1.5422,1236200004.0
2005-09-02 08:10:00,1.54136,1.54212,1.54132,1.5419,1287199996.0
2005-09-02 08:15:00,1.54177,1.54205,1.54139,1.54155,1480500001.0
2005-09-02 08:20:00,1.54167,1.54178,1.54138,1.54158,1234999995.0
2005-09-02 08:25:00,1.54146,1.54215,1.54142,1.54199,1267300001.0
2005-09-02 08:30:00,1.54193,1.54203,1.54159,1.54193,1460199989.0
2005-09-02 08:35:00,1.54195,1.54203,1.54172,1.54179,997500002.0
2005-09-02 08:40:00,1.54184,1.54229,1.5418,1.5418,1388300002.0
2005-09-02 08:45:00,1.542,1.54211,1.54161,1.54161,1366600003.0
2005-09-02 08:50:00,1.54158,1.54163,1.54122,1.54143,988700009.0
2005-09-02 08:55:00,1.54145,1.5416,1.54115,1.54143,744900001.0
2005-09-02 09:00:00,1.5413,1.54191,1.5413,1.54191,1205300002.0
2005-09-02 09:05:00,1.54198,1.54204,1.54107,1.5413,847600000.0
2005-09-02 09:10:00,1.54135,1.54221,1.54134,1.5417,805899998.0
2005-09-02 09:15:00,1.5417,1.54181,1.54117,1.54134,1212300000.0
2005-09-02 09:20:00,1.5411,1.5411,1.54058,1.54098,1463700001.0
2005-09-02 09:25:00,1.541,1.54118,1.54055,1.54118,1057600003.0
2005-09-02 09:30:00,1.54106,1.54184,1.54105,1.54159,1684900003.0
2005-09-02 09:35:00,1.54162,1.54178,1.54129,1.54161,1824500003.0
2005-09-02 09:40:00,1.54169,1.54196,1.54096,1.54111,943400015.0
2005-09-02 09:45:00,1.54119,1.54131,1.54082,1.54103,1622000005.0
2005-09-02 09:50:00,1.54113,1.54129,1.54061,1.54068,1453900003.0
2005-09-02 09:55:00,1.54085,1.54132,1.54064,1.54115,1555600001.0
2005-09-02 10:00:00,1.54114,1.54169,1.54113,1.54165,1608599999.0
2005-09-02 10:05:00,1.54144,1.54169,1.54129,1.5416,2006899999.0
2005-09-02 10:10:00,1.54152,1.54171,1.54132,1.54168,1136100003.0
2005-09-02 10:15:00,1.5416,1.54176,1.54139,1.54174,1534599995.0
2005-09-02 10:20:00,1.54166,1.54221,1.54149,1.54207,1075399998.0
2005-09-02 10:25:00,1.54208,1.54228,1.5414,1.5414,1713599997.0
2005-09-02 10:30:00,1.54143,1.54188,1.54141,1.5418,1534799999.0
2005-09-02 10:35:00,1.54183,1.54247,1.54169,1.54218,1416700009.0
2005-09-02 10:40:00,1.54215,1.54227,1.54167,1.54208,1655799993.0
2005-09-02 10:45:00,1.54217,1.54229,1.54184,1.54212,1250800006.0
2005-09-02 10:50:00,1.54213,1.54238,1.54175,1.54217,1207899999.0
2005-09-02 10:55:00,1.54213,1.54245,1.54172,1.54236,1177599999.0
2005-09-02 11:00:00,1.54213,1.54267,1.54197,1.54245,1249400004.0
2005-09-02 11:05:00,1.54253,1.54263,1.54207,1.54227,1279099998.0
2005-09-02 11:10:00,1.54222,1.54229,1.54194,1.54194,1620299995.0
2005-09-02 11:15:00,1.54182,1.54228,1.54177,1.54222,1354300002.0
2005-09-02 11:20:00,1.54212,1.54278,1.54204,1.54277,1634800002.0
2005-09-02 11:25:00,1.54278,1.54314,1.54248,1.54288,1287199994.0
2005-09-02 11:30:00,1.54293,1.54309,1.54236,1.54252,1877300012.0
2005-09-02 11:35:00,1.54246,1.54303,1.54236,1.54275,1245700003.0
2005-09-02 11:40:00,1.54273,1.54286,1.54252,1.54271,1401200008.0
2005-09-02 11:45:00,1.54281,1.54303,1.54265,1.54293,1196999992.0
2005-09-02 11:50:00,1.54287,1.54305,1.54261,1.54261,1533700009.0
2005-09-02 11:55:00,1.54259,1.54297,1.54259,1.54274,1476800012.0
2005-09-02 12:00:00,1.54285,1.54302,1.5426,1.54275,1362400003.0
2005-09-02 12:05:00,1.5426,1.54282,1.54242,1.54263,1304100006.0
2005-09-02 12:10:00,1.54278,1.54287,1.5425,1.5427,1272900001.0
2005-09-02 12:15:00,1.54277,1.54277,1.54214,1.5425,1442900004.0
2005-09-02 12:20:00,1.54255,1.54279,1.54247,1.54268,1050000005.0
2005-09-02 12:25:00,1.54277,1.54304,1.54244,1.54295,1230600000.0
2005-09-02 12:30:00,1.54296,1.5432,1.54274,1.54284,1518600002.0
2005-09-02 12:35:00,1.54292,1.5432,1.54266,1.54299,1305699999.0
2005-09-02 12:40:00,1.54288,1.54351,1.54278,1.54351,1067700007.0
2005-09-02 12:45:00,1.54353,1.54363,1.54319,1.54347,1528300000.0
2005-09-02 12:50:00,1.54324,1.54366,1.54318,1.5433,1630900008.0
2005-09-02 12:55:00,1.54345,1.54353,1.54302,1.54305,1144300012.0
2005-09-02 13:00:00,1.54302,1.54332,1.5429,1.54308,1322100010.0
2005-09-02 13:05:00,1.54312,1.54352,1.54302,1.54343,1163200002.0
2005-09-02 13:10:00,1.54346,1.54373,1.54325,1.54358,1216600017.0
2005-09-02 13:15:00,1.54365,1.54377,1.54331,1.54361,909200010.0
2005-09-02 13:20:00,1.54364,1.54383,1.54342,1.54369,1371000002.0
2005-09-02 13:25:00,1.54372,1.54372,1.54333,1.54358,1695800005.0
2005-09-02 13:30:00,1.5436,1.54364,1.54314,1.54329,1512900003.0
2005-09-02 13:35:00,1.54332,1.54358,1.54299,1.54307,1479300002.0
2005-09-02 13:40:00,1.54304,1.54312,1.54275,1.54306,1233500009.0
2005-09-02 13:45:00,1.54313,1.54342,1.54293,1.54335,1362200001.0
2005-09-02 13:50:00,1.54339,1.54347,1.54317,1.54339,1154100002.0
2005-09-02 13:55:00,1.54335,1.54355,1.54317,1.54354,1678200001.0
2005-09-02 14:00:00,1.54351,1.54351,1.54287,1.54319,1428900003.0
2005-09-02 14:05:00,1.54321,1.54321,1.54282,1.54303,1194899998.0
2005-09-02 14:10:00,1.54322,1.54358,1.54314,1.54327,1727700011.0
2005-09-02 14:15:00,1.54338,1.54338,1.54254,1.54259,1132500005.0
2005-09-02 14:20:00,1.54256,1.54289,1.54227,1.54279,1648799997.0
2005-09-02 14:25:00,1.54279,1.54318,1.54255,1.54305,1623599998.0
2005-09-02 14:30:00,1.54322,1.54324,1.5427,1.54299,1892600000.0
2005-09-02 14:35:00,1.54298,1.54381,1.54288,1.54323,1199800003.0
2005-09-02 14:40:00,1.5433,1.54356,1.54306,1.54352,1602500011.0
2005-09-02 14:45:00,1.54329,1.5435,1.54284,1.54329,1295600011.0
2005-09-02 14:50:00,1.54333,1.54345,1.54281,1.54301,1479500011.0
2005-09-02 14:55:00,1.54299,1.54318,1.54277,1.54299,1381599996.0
2005-09-02 15:00:00,1.5431,1.54315,1.54269,1.54292,1540400003.0
2005-09-02 15:05:00,1.54268,1.54295,1.54209,1.54247,1454000007.0
2005-09-02 15:10:00,1.54253,1.54262,1.54224,1.54226,1453200005.0
2005-09-02 15:15:00,1.54249,1.54272,1.54218,1.54223,1192700005.0
2005-09-02 15:20:00,1.54216,1.54248,1.54209,1.5424,1164100003.0
2005-09-02 15:25:00,1.54243,1.54257,1.54216,1.54246,1061099992.0
2005-09-02 15:30:00,1.54214,1.54349,1.54214,1.54309,1860400009.0
2005-09-02 15:35:00,1.54342,1.54366,1.54326,1.54336,1211199997.0
2005-09-02 15:40:00,1.54318,1.54341,1.54293,1.54305,1310600014.0
2005-09-02 15:45:00,1.54287,1.54305,1.54233,1.54254,1268199993.0
2005-09-02 15:50:00,1.54236,1.54275,1.54225,1.54275,1158600002.0
2005-09-02 15:55:00,1.54254,1.54275,1.54207,1.5421,1222199998.0
2005-09-02 16:00:00,1.54198,1.54313,1.54188,1.54307,1114800004.0
2005-09-02 16:05:00,1.54303,1.54332,1.54285,1.54289,1549199993.0
2005-09-02 16:10:00,1.54305,1.54305,1.54232,1.54258,1590199998.0
2005-09-02 16:15:00,1.54215,1.54261,1.54206,1.5422,1398800003.0
2005-09-02 16:20:00,1.54221,1.54241,1.54204,1.54225,1592300008.0
2005-09-02 16:25:00,1.54238,1.54255,1.54209,1.54249,1052599998.0
2005-09-02 16:30:00,1.54226,1.5424,1.54133,1.54145,1074800001.0
2005-09-02 16:35:00,1.54125,1.54154,1.54107,1.54137,1439400000.0
2005-09-02 16:40:00,1.54118,1.54132,1.5408,1.54122,1232099994.0
2005-09-02 16:45:00,1.54108,1.54117,1.54068,1.5411,1201400001.0
2005-09-02 16:50:00,1.54104,1.5416,1.54102,1.54126,1503000004.0
2005-09-02 16:55:00,1.54131,1.54141,1.54035,1.54094,1552600005.0
2005-09-02 17:00:00,1.5411,1.54114,1.54073,1.54073,1213200008.0
2005-09-02 17:05:00,1.541,1.54112,1.54033,1.54043,1524100004.0
2005-09-02 17:10:00,1.54043,1.54063,1.54031,1.54033,1288499997.0
2005-09-02 17:15:00,1.5407,1.54087,1.54048,1.5405,1482800008.0
2005-09-02 17:20:00,1.54056,1.54101,1.54045,1.54075,1218499995.0
2005-09-02 17:25:00,1.54065,1.54115,1.54047,1.54115,859699999.0
2005-09-02 17:30:00,1.54086,1.54103,1.54022,1.54037,981499997.0
2005-09-02 17:35:00,1.5402,1.54041,1.53991,1.54027,1361299999.0
2005-09-02 17:40:00,1.54022,1.54048,1.54003,1.54037,1603400012.0
2005-09-02 17:45:00,1.54026,1.54045,1.54012,1.54022,1463900003.0
2005-09-02 17:50:00,1.5402,1.54059,1.53993,1.54026,1320399997.0
2005-09-02 17:55:00,1.5404,1.54076,1.54021,1.54062,799800002.0
2005-09-02 18:00:00,1.54091,1.5414,1.5406,1.5411,7904999988.0
2005-09-02 18:05:00,1.5412,1.5414,1.54093,1.54115,7798399984.0
2005-09-02 18:10:00,1.5414,1.5414,1.5408,1.5413,6409400014.0
2005-09-02 18:15:00,1.54095,1.5414,1.54087,1.54102,7898700029.0
2005-09-02 18:20:00,1.5414,1.5414,1.54104,1.5413,5079600020.0
2005-09-02 18:25:00,1.5414,1.54145,1.54104,1.54128,6202100009.0
2005-09-02 18:30:00,1.54135,1.54141,1.54097,1.5414,6942300022.0
2005-09-02 18:35:00,1.54123,1.54138,1.54095,1.54126,8528000026.0
2005-09-02 18:40:00,1.5413,1.5413,1.54085,1.54098,4993100024.0
2005-09-02 18:45:00,1.5409,1.54118,1.54055,1.54116,2581800005.0
2005-09-02 18:50:00,1.54107,1.54107,1.53991,1.54001,5260399994.0
2005-09-02 18:55:00,1.54014,1.54045,1.53995,1.5403,5768900015.0
2005-09-02 19:00:00,1.54026,1.54026,1.53991,1.53998,2353200005.0
2005-09-02 19:05:00,1.54005,1.54013,1.5397,1.53991,6498700003.0
2005-09-02 19:10:00,1.53978,1.54031,1.53972,1.54023,3889900009.0
2005-09-02 19:15:00,1.54032,1.54054,1.54018,1.54025,4280700010.0
2005-09-02 19:20:00,1.54025,1.54029,1.5399,1.54004,3634900007.0
2005-09-02 19:25:00,1.53994,1.5404,1.53994,1.54007,4579900006.0
2005-09-02 19:30:00,1.5402,1.54047,1.53978,1.5404,6406200021.0
2005-09-02 19:35:00,1.5403,1.54045,1.54002,1.54021,4437400005.0
2005-09-02 19:40:00,1.54038,1.54038,1.53998,1.54029,3102700006.0
2005-09-02 19:45:00,1.54029,1.54045,1.54007,1.54045,3006799990.0
2005-09-02 19:50:00,1.54037,1.54045,1.5402,1.5404,2294799997.0
2005-09-02 19:55:00,1.54045,1.54049,1.5401,1.5403,5713300009.0
2005-09-02 20:00:00,1.54035,1.54046,1.54002,1.54035,2395000006.0
2005-09-02 20:05:00,1.53986,1.54035,1.53926,1.54021,2766300000.0
2005-09-02 20:10:00,1.5402,1.54059,1.54012,1.54043,3778400010.0
2005-09-02 20:15:00,1.5405,1.54058,1.54015,1.5404,4281700007.0
2005-09-02 20:20:00,1.54017,1.54043,1.53986,1.5403,3137600020.0
2005-09-02 20:25:00,1.54031,1.54047,1.54015,1.54033,3827500008.0
2005-09-02 20:30:00,1.5406,1.5412,1.54045,1.54065,2203200028.0
2005-09-02 20:35:00,1.54065,1.54071,1.53858,1.5401,4769300003.0
2005-09-02 20:40:00,1.54083,1.54083,1.53987,1.54049,4474000028.0
2005-09-02 20:45:00,1.54079,1.54105,1.54041,1.54088,4105200003.0
2005-09-02 20:50:00,1.54086,1.54095,1.54066,1.54081,5873599996.0
2005-09-02 20:55:00,1.54078,1.5411,1.54073,1.5411,2289200012.0
2005-09-02 21:00:00,1.541,1.5411,1.54044,1.54065,5159600030.0
2005-09-02 21:05:00,1.54066,1.54083,1.54007,1.54026,2847899994.0
2005-09-02 21:10:00,1.54087,1.54113,1.54025,1.54104,3883200023.0
2005-09-02 21:15:00,1.54073,1.54118,1.5406,1.54081,3976900008.0
2005-09-02 21:20:00,1.54078,1.54119,1.54064,1.54108,3688499997.0
2005-09-02 21:25:00,1.54098,1.54125,1.54053,1.54102,3457000005.0
2005-09-02 21:30:00,1.54094,1.54116,1.54056,1.54098,4891100015.0
2005-09-02 21:35:00,1.54111,1.54121,1.54051,1.54093,2066000004.0
2005-09-02 21:40:00,1.54094,1.5412,1.54059,1.541,4111000021.0
2005-09-02 21:45:00,1.54072,1.54115,1.54035,1.54101,4907900011.0
2005-09-02 21:50:00,1.5411,1.54128,1.54069,1.54098,3267000000.0
2005-09-02 21:55:00,1.541,1.54115,1.54093,1.5411,3918500008.0
2005-09-02 22:00:00,1.5411,1.54121,1.54047,1.54109,3308199989.0
2005-09-02 22:05:00,1.54052,1.54128,1.54024,1.5411,2166499992.0
2005-09-02 22:10:00,1.5408,1.54115,1.54056,1.54074,1736099999.0
2005-09-02 22:15:00,1.54075,1.54116,1.53951,1.53951,1792399994.0
2005-09-02 22:20:00,1.5395,1.54119,1.53938,1.54086,2050400010.0
2005-09-02 22:25:00,1.5411,1.5411,1.54025,1.54093,3627100011.0
2005-09-02 22:30:00,1.54089,1.54141,1.53961,1.54135,2017799999.0
2005-09-02 22:35:00,1.5415,1.54167,1.5396,1.53971,2856599991.0
2005-09-02 22:40:00,1.53968,1.54167,1.53968,1.54088,4065999992.0
2005-09-02 22:45:00,1.54075,1.54134,1.53969,1.54097,2322400005.0
2005-09-02 22:50:00,1.54055,1.54154,1.54042,1.54114,2411300004.0
2005-09-02 22:55:00,1.54099,1.54131,1.53947,1.53973,1746600006.0
2005-09-04 23:00:00,1.53057,1.54069,1.52997,1.54053,2280200007.0
2005-09-04 23:05:00,1.54064,1.54076,1.54,1.54035,1785800004.0
2005-09-04 23:10:00,1.54042,1.5408,1.54002,1.54015,1714099992.0
2005-09-04 23:15:00,1.54023,1.54053,1.54006,1.54045,2831300019.0
2005-09-04 23:20:00,1.54042,1.54047,1.53995,1.5401,1814700012.0
2005-09-04 23:25:00,1.54027,1.54045,1.53999,1.54014,2114300002.0
2005-09-04 23:30:00,1.54103,1.54103,1.5399,1.54011,1950600002.0
2005-09-04 23:35:00,1.54016,1.54062,1.54006,1.54039,2367699994.0
2005-09-04 23:40:00,1.54047,1.54091,1.54013,1.54078,2313600005.0
2005-09-04 23:45:00,1.54065,1.54088,1.54059,1.54085,1941200005.0
2005-09-04 23:50:00,1.54063,1.54093,1.54052,1.54065,1648100002.0
2005-09-04 23:55:00,1.5407,1.54091,1.54028,1.54035,1593499999.0
2005-09-05 00:00:00,1.54024,1.54066,1.5401,1.5403,1110199990.0
2005-09-05 00:05:00,1.54023,1.54056,1.54001,1.54001,1245199996.0
2005-09-05 00:10:00,1.54013,1.54054,1.53976,1.54022,1618200001.0
2005-09-05 00:15:00,1.54012,1.5405,1.53988,1.54023,1673700006.0
2005-09-05 00:20:00,1.54026,1.54038,1.53986,1.53995,1231299996.0
2005-09-05 00:25:00,1.53998,1.54026,1.53995,1.5402,1283400009.0
2005-09-05 00:30:00,1.54024,1.54028,1.53981,1.54013,1565800006.0
2005-09-05 00:35:00,1.54012,1.54032,1.53989,1.54004,877000000.0
2005-09-05 00:40:00,1.54004,1.54022,1.53982,1.54011,1806500002.0
2005-09-05 00:45:00,1.53986,1.54032,1.53978,1.54007,1392500011.0
2005-09-05 00:50:00,1.53975,1.54002,1.53963,1.54001,1206800011.0
2005-09-05 00:55:00,1.53984,1.5402,1.5396,1.53987,1639600011.0
2005-09-05 01:00:00,1.53999,1.54018,1.53978,1.54015,1660000010.0
2005-09-05 01:05:00,1.53979,1.54013,1.53974,1.54005,1489400010.0
2005-09-05 01:10:00,1.54,1.54028,1.53991,1.54025,1504700001.0
2005-09-05 01:15:00,1.54002,1.54032,1.53946,1.54002,1408900003.0
2005-09-05 01:20:00,1.54027,1.54028,1.53963,1.54002,1217300013.0
2005-09-05 01:25:00,1.53975,1.54011,1.53944,1.53993,1408100011.0
2005-09-05 01:30:00,1.53999,1.54044,1.53943,1.53998,1676400010.0
2005-09-05 01:35:00,1.53984,1.54013,1.53942,1.5395,1787399996.0
2005-09-05 01:40:00,1.53972,1.54045,1.5397,1.54045,1375100017.0
2005-09-05 01:45:00,1.54032,1.5404,1.53981,1.54008,1347300002.0
2005-09-05 01:50:00,1.54014,1.54041,1.53984,1.53991,1088499998.0
2005-09-05 01:55:00,1.53995,1.54045,1.53972,1.54016,1264100006.0
2005-09-05 02:00:00,1.54026,1.54035,1.53989,1.5403,1382600000.0
2005-09-05 02:05:00,1.54019,1.54038,1.53994,1.54015,1210400003.0
2005-09-05 02:10:00,1.54026,1.54035,1.53994,1.54028,1165199998.0
2005-09-05 02:15:00,1.5402,1.54054,1.53995,1.54007,930600005.0
2005-09-05 02:20:00,1.54018,1.54027,1.53997,1.5402,1528199993.0
2005-09-05 02:25:00,1.54002,1.54019,1.53984,1.54008,1119300007.0
2005-09-05 02:30:00,1.5399,1.54017,1.53974,1.5399,1261600003.0
2005-09-05 02:35:00,1.54008,1.54008,1.53938,1.53969,1337900000.0
2005-09-05 02:40:00,1.54003,1.5402,1.53976,1.54011,1004500004.0
2005-09-05 02:45:00,1.5401,1.54028,1.53964,1.53996,1136099992.0
2005-09-05 02:50:00,1.53961,1.54021,1.53961,1.54013,1333399994.0
2005-09-05 02:55:00,1.54007,1.54035,1.53987,1.5403,1274000003.0
2005-09-05 03:00:00,1.5403,1.54039,1.5399,1.54023,1248400005.0
2005-09-05 03:05:00,1.54017,1.54047,1.53994,1.54009,1174399999.0
2005-09-05 03:10:00,1.54011,1.54034,1.53983,1.54005,1127700006.0
2005-09-05 03:15:00,1.53986,1.54014,1.53952,1.53991,847600002.0
2005-09-05 03:20:00,1.54,1.5404,1.53988,1.54032,1399500006.0
2005-09-05 03:25:00,1.54001,1.54055,1.53992,1.54047,693500003.0
2005-09-05 03:30:00,1.5404,1.54074,1.53994,1.54063,1415100005.0
2005-09-05 03:35:00,1.54055,1.54097,1.54048,1.54054,1762200011.0
2005-09-05 03:40:00,1.54069,1.54081,1.54042,1.54057,1348699996.0
2005-09-05 03:45:00,1.54065,1.54106,1.54042,1.54091,952900004.0
2005-09-05 03:50:00,1.54084,1.54125,1.54084,1.54113,1175300005.0
2005-09-05 03:55:00,1.54101,1.54122,1.54081,1.54102,1355300000.0
2005-09-05 04:00:00,1.54101,1.54126,1.54083,1.54109,1236400003.0
2005-09-05 04:05:00,1.54093,1.5411,1.5405,1.54076,1242200005.0
2005-09-05 04:10:00,1.5408,1.54097,1.54052,1.54087,1047400000.0
2005-09-05 04:15:00,1.5409,1.54094,1.5406,1.54061,1230800000.0
2005-09-05 04:20:00,1.54073,1.54095,1.54031,1.54053,1658200006.0
2005-09-05 04:25:00,1.54048,1.54071,1.54033,1.54051,1040899995.0
2005-09-05 04:30:00,1.54051,1.54092,1.54037,1.54054,1099300000.0
2005-09-05 04:35:00,1.54058,1.54107,1.54044,1.54083,1195800006.0
2005-09-05 04:40:00,1.54088,1.54088,1.54012,1.54075,848000000.0
2005-09-05 04:45:00,1.54022,1.54088,1.54022,1.54068,1287900006.0
2005-09-05 04:50:00,1.54064,1.54098,1.54049,1.54074,1233100002.0
2005-09-05 04:55:00,1.54077,1.54085,1.54059,1.54072,1157000002.0
2005-09-05 05:00:00,1.54074,1.54093,1.54057,1.54057,1078599997.0
2005-09-05 05:05:00,1.54053,1.54085,1.54053,1.54081,1106400002.0
2005-09-05 05:10:00,1.54068,1.54091,1.54037,1.54087,1390700008.0
2005-09-05 05:15:00,1.54056,1.54091,1.54029,1.54059,1214800005.0
2005-09-05 05:20:00,1.54058,1.54076,1.54034,1.54068,1328600002.0
2005-09-05 05:25:00,1.54057,1.54086,1.54054,1.54063,993000009.0
2005-09-05 05:30:00,1.5407,1.5409,1.54014,1.54057,1655800000.0
2005-09-05 05:35:00,1.54041,1.54088,1.54037,1.54052,1015899998.0
2005-09-05 05:40:00,1.54066,1.54096,1.54035,1.54041,1199099993.0
2005-09-05 05:45:00,1.54059,1.54087,1.54041,1.54054,1628899995.0
2005-09-05 05:50:00,1.54079,1.54087,1.54045,1.54045,1424500002.0
2005-09-05 05:55:00,1.54075,1.54078,1.54031,1.54052,1151800003.0
2005-09-05 06:00:00,1.5406,1.54092,1.54033,1.54066,1352200011.0
2005-09-05 06:05:00,1.5408,1.54087,1.54053,1.54082,1783300000.0
2005-09-05 06:10:00,1.54063,1.5412,1.54033,1.54098,1499700005.0
2005-09-05 06:15:00,1.54084,1.54094,1.54049,1.54049,945200002.0
2005-09-05 06:20:00,1.54064,1.54072,1.53969,1.5401,1119400007.0
2005-09-05 06:25:00,1.54008,1.54033,1.53973,1.54027,1569900002.0
2005-09-05 06:30:00,1.54013,1.54033,1.54,1.54033,1373700000.0
2005-09-05 06:35:00,1.54033,1.54047,1.53982,1.54017,1099899999.0
2005-09-05 06:40:00,1.54013,1.54046,1.5401,1.54023,1554900008.0
2005-09-05 06:45:00,1.5402,1.54029,1.53966,1.5401,1648699992.0
2005-09-05 06:50:00,1.53992,1.5403,1.53985,1.53999,1215000005.0
2005-09-05 06:55:00,1.54018,1.54042,1.54001,1.54035,1162000002.0
2005-09-05 07:00:00,1.54025,1.54051,1.54008,1.54042,1729300001.0
2005-09-05 07:05:00,1.54042,1.54083,1.5403,1.54066,764700008.0
2005-09-05 07:10:00,1.54043,1.54074,1.54012,1.54032,1235099996.0
2005-09-05 07:15:00,1.54045,1.54086,1.54024,1.5407,1331100008.0
2005-09-05 07:20:00,1.5408,1.54093,1.54056,1.54078,1506000009.0
2005-09-05 07:25:00,1.54078,1.54087,1.54025,1.5407,1535399992.0
2005-09-05 07:30:00,1.54083,1.54107,1.54062,1.5409,756400001.0
2005-09-05 07:35:00,1.54079,1.5412,1.54064,1.54087,776199997.0
2005-09-05 07:40:00,1.54091,1.54128,1.54053,1.54098,1329399993.0
2005-09-05 07:45:00,1.54114,1.54125,1.54098,1.5412,1004799999.0
2005-09-05 07:50:00,1.5411,1.54148,1.5408,1.54092,842500002.0
2005-09-05 07:55:00,1.5407,1.54109,1.5407,1.5409,1007500003.0
2005-09-05 08:00:00,1.54033,1.54107,1.54033,1.54082,1567399995.0
2005-09-05 08:05:00,1.54087,1.54102,1.54053,1.54093,1728099997.0
2005-09-05 08:10:00,1.54046,1.54106,1.54046,1.54082,1050800003.0
2005-09-05 08:15:00,1.541,1.54125,1.5408,1.54113,987399992.0
2005-09-05 08:20:00,1.54112,1.54154,1.54083,1.54128,1245400007.0
2005-09-05 08:25:00,1.54143,1.54172,1.54123,1.5415,1103100006.0
2005-09-05 08:30:00,1.54148,1.54171,1.54116,1.54145,1242500012.0
2005-09-05 08:35:00,1.54145,1.54169,1.54131,1.54163,828500003.0
2005-09-05 08:40:00,1.54135,1.54176,1.5411,1.5412,1610800004.0
2005-09-05 08:45:00,1.54116,1.54149,1.54083,1.54101,1501500001.0
2005-09-05 08:50:00,1.54108,1.54133,1.541,1.54117,1281500004.0
2005-09-05 08:55:00,1.54125,1.54125,1.54088,1.54117,1050600003.0
2005-09-05 09:00:00,1.54116,1.54123,1.5409,1.54108,1076699999.0
2005-09-05 09:05:00,1.5412,1.54136,1.54105,1.5411,967099995.0
2005-09-05 09:10:00,1.5411,1.54192,1.54108,1.54181,1090999994.0
2005-09-05 09:15:00,1.5418,1.54185,1.5415,1.54161,988100007.0
2005-09-05 09:20:00,1.54175,1.54181,1.54125,1.54143,1057700003.0
2005-09-05 09:25:00,1.54136,1.54144,1.54098,1.54128,1678100002.0
2005-09-05 09:30:00,1.54137,1.54139,1.54105,1.54126,931399997.0
2005-09-05 09:35:00,1.54111,1.54137,1.5406,1.54135,905000002.0
2005-09-05 09:40:00,1.5412,1.54151,1.54119,1.54119,1251999996.0
2005-09-05 09:45:00,1.54151,1.54167,1.5413,1.54145,1280200009.0
2005-09-05 09:50:00,1.54151,1.54156,1.54102,1.54154,1328900000.0
2005-09-05 09:55:00,1.54152,1.54168,1.54135,1.54143,1248100003.0
2005-09-05 10:00:00,1.54146,1.54162,1.54122,1.54138,1357700000.0
2005-09-05 10:05:00,1.54134,1.54169,1.54125,1.54148,1808800012.0
2005-09-05 10:10:00,1.54152,1.54179,1.54139,1.54172,1476399998.0
2005-09-05 10:15:00,1.54164,1.54174,1.54131,1.54158,1210399995.0
2005-09-05 10:20:00,1.54158,1.54178,1.54137,1.54158,1544900001.0
2005-09-05 10:25:00,1.54158,1.54169,1.54133,1.54162,1670100013.0
2005-09-05 10:30:00,1.54156,1.54186,1.54134,1.54157,1486400003.0
2005-09-05 10:35:00,1.54162,1.54204,1.54158,1.54193,1804300008.0
2005-09-05 10:40:00,1.54185,1.54229,1.54172,1.54204,1684100015.0
2005-09-05 10:45:00,1.54218,1.54222,1.5419,1.54203,1265700004.0
2005-09-05 10:50:00,1.54192,1.54223,1.54184,1.5421,1276399999.0
2005-09-05 10:55:00,1.5419,1.54243,1.5419,1.54215,1213600005.0
2005-09-05 11:00:00,1.54227,1.54227,1.54156,1.54198,1358899998.0
2005-09-05 11:05:00,1.54198,1.54212,1.54177,1.54203,1177100008.0
2005-09-05 11:10:00,1.54199,1.54203,1.54165,1.54193,1117200004.0
2005-09-05 11:15:00,1.54179,1.542,1.54172,1.54195,1153400009.0
2005-09-05 11:20:00,1.54163,1.54205,1.54142,1.54184,1415700001.0
2005-09-05 11:25:00,1.54168,1.54195,1.54134,1.54169,1366699991.0
2005-09-05 11:30:00,1.54174,1.542,1.54155,1.54188,1998100004.0
2005-09-05 11:35:00,1.54183,1.54279,1.54174,1.54271,1560100002.0
2005-09-05 11:40:00,1.54265,1.54278,1.54242,1.54251,1622600009.0
2005-09-05 11:45:00,1.5425,1.54271,1.54234,1.54256,1405099995.0
2005-09-05 11:50:00,1.54249,1.54275,1.54235,1.54256,1849500004.0
2005-09-05 11:55:00,1.54252,1.54298,1.54235,1.5428,1581100014.0
2005-09-05 12:00:00,1.54288,1.5433,1.54268,1.54295,1649700002.0
2005-09-05 12:05:00,1.54297,1.54314,1.54271,1.54277,1383300003.0
2005-09-05 12:10:00,1.54249,1.5426,1.542,1.54248,1155500006.0
2005-09-05 12:15:00,1.5426,1.54266,1.54224,1.54238,1302099997.0
2005-09-05 12:20:00,1.5424,1.54263,1.54223,1.54263,1122300003.0
2005-09-05 12:25:00,1.54263,1.54274,1.54231,1.54241,1530100001.0
2005-09-05 12:30:00,1.5426,1.54273,1.54242,1.54244,931600004.0
2005-09-05 12:35:00,1.54252,1.54277,1.54237,1.54248,1394699994.0
2005-09-05 12:40:00,1.5426,1.54265,1.54216,1.54245,1358799999.0
2005-09-05 12:45:00,1.54238,1.54269,1.54231,1.54248,1248000002.0
2005-09-05 12:50:00,1.54248,1.54265,1.54196,1.54262,1752899996.0
2005-09-05 12:55:00,1.54258,1.54267,1.54234,1.54249,1251200003.0
2005-09-05 13:00:00,1.54267,1.54279,1.54217,1.54236,1365100002.0
2005-09-05 13:05:00,1.54231,1.54252,1.5418,1.5422,1733199995.0
2005-09-05 13:10:00,1.54205,1.54251,1.54151,1.5419,1178700010.0
2005-09-05 13:15:00,1.54207,1.54246,1.54182,1.54246,1658300007.0
2005-09-05 13:20:00,1.54218,1.54259,1.542,1.54247,1710600003.0
2005-09-05 13:25:00,1.54224,1.54273,1.54198,1.5424,1418300008.0
2005-09-05 13:30:00,1.54277,1.54289,1.54213,1.54263,1550599992.0
2005-09-05 13:35:00,1.54241,1.54306,1.54237,1.54275,1561000006.0
2005-09-05 13:40:00,1.54267,1.54287,1.54211,1.54242,1288600002.0
2005-09-05 13:45:00,1.5424,1.54286,1.54217,1.54256,1589799997.0
2005-09-05 13:50:00,1.54257,1.54275,1.54208,1.54267,1558599999.0
2005-09-05 13:55:00,1.5425,1.54276,1.54198,1.54243,1872300010.0
2005-09-05 14:00:00,1.54262,1.54292,1.54206,1.54223,1936099997.0
2005-09-05 14:05:00,1.54237,1.54293,1.54207,1.54278,1702000008.0
2005-09-05 14:10:00,1.54277,1.54289,1.54212,1.54262,1754600014.0
2005-09-05 14:15:00,1.54251,1.54307,1.54216,1.5426,1862600010.0
2005-09-05 14:20:00,1.54273,1.543,1.54215,1.5426,1650800003.0
2005-09-05 14:25:00,1.54261,1.54302,1.54216,1.54279,1569000010.0
2005-09-05 14:30:00,1.54298,1.54298,1.5423,1.54238,1858400016.0
2005-09-05 14:35:00,1.54255,1.54293,1.5423,1.54255,1946800008.0
2005-09-05 14:40:00,1.54262,1.54306,1.54225,1.54232,2040000007.0
2005-09-05 14:45:00,1.54273,1.54294,1.5422,1.54266,1920600007.0
2005-09-05 14:50:00,1.54282,1.54314,1.54224,1.54245,1405400003.0
2005-09-05 14:55:00,1.54276,1.54292,1.54231,1.54242,1750100007.0
2005-09-05 15:00:00,1.54222,1.54313,1.54222,1.54284,2107899995.0
2005-09-05 15:05:00,1.54274,1.54309,1.54229,1.54256,1619199998.0
2005-09-05 15:10:00,1.54258,1.54299,1.54222,1.54244,1547700000.0
2005-09-05 15:15:00,1.5426,1.54298,1.5422,1.54268,1818400000.0
2005-09-05 15:20:00,1.54261,1.54283,1.54213,1.54237,1430299997.0
2005-09-05 15:25:00,1.54263,1.54289,1.54227,1.54254,1693100004.0
2005-09-05 15:30:00,1.54252,1.54285,1.54218,1.54229,1724200000.0
2005-09-05 15:35:00,1.54281,1.54347,1.5424,1.54305,1470400015.0
2005-09-05 15:40:00,1.54299,1.54343,1.54257,1.54321,1550800011.0
2005-09-05 15:45:00,1.54307,1.54313,1.54234,1.54276,1434799998.0
2005-09-05 15:50:00,1.54291,1.54344,1.54242,1.5429,1246999995.0
2005-09-05 15:55:00,1.54278,1.54323,1.54248,1.54282,2006500011.0
2005-09-05 16:00:00,1.54287,1.54346,1.54248,1.54317,2149299995.0
2005-09-05 16:05:00,1.54319,1.54409,1.54286,1.54395,1631300010.0
2005-09-05 16:10:00,1.54373,1.54395,1.54266,1.54325,1828600008.0
2005-09-05 16:15:00,1.5429,1.54387,1.54285,1.54347,1375800002.0
2005-09-05 16:20:00,1.54345,1.54377,1.54314,1.54363,1414300012.0
2005-09-05 16:25:00,1.54358,1.54389,1.54301,1.54373,1572099995.0
2005-09-05 16:30:00,1.54335,1.54401,1.54317,1.54369,1604000001.0
2005-09-05 16:35:00,1.54342,1.54407,1.54335,1.54395,1701000003.0
2005-09-05 16:40:00,1.5439,1.54419,1.54344,1.54387,1655800006.0
2005-09-05 16:45:00,1.54398,1.54458,1.54359,1.54412,1715400005.0
2005-09-05 16:50:00,1.5442,1.54469,1.54383,1.54411,1582699994.0
2005-09-05 16:55:00,1.54424,1.54435,1.54338,1.54398,1572900001.0
2005-09-05 17:00:00,1.54403,1.54427,1.54313,1.5436,1684000008.0
2005-09-05 17:05:00,1.5439,1.54445,1.54317,1.5434,1659899997.0
2005-09-05 17:10:00,1.5438,1.54435,1.54328,1.54379,1534499998.0
2005-09-05 17:15:00,1.54377,1.54429,1.54306,1.54328,1941600016.0
2005-09-05 17:20:00,1.54338,1.54377,1.54301,1.54301,1706300000.0
2005-09-05 17:25:00,1.54312,1.54329,1.54255,1.54275,1362899994.0
2005-09-05 17:30:00,1.54267,1.54289,1.54205,1.54246,1529799998.0
2005-09-05 17:35:00,1.54269,1.54345,1.54227,1.54317,1532400005.0
2005-09-05 17:40:00,1.5429,1.54381,1.54269,1.54363,1721800016.0
2005-09-05 17:45:00,1.54378,1.54426,1.54333,1.54416,1569700007.0
2005-09-05 17:50:00,1.54389,1.54419,1.54344,1.54393,1745600005.0
2005-09-05 17:55:00,1.54383,1.54446,1.54356,1.54377,1456300006.0
2005-09-05 18:00:00,1.54422,1.5444,1.54363,1.5442,7526200055.0
2005-09-05 18:05:00,1.5442,1.5442,1.54375,1.54407,7243600056.0
2005-09-05 18:10:00,1.5442,1.54437,1.54335,1.54358,5707000011.0
2005-09-05 18:15:00,1.54394,1.54428,1.54344,1.54382,5783900010.0
2005-09-05 18:20:00,1.54393,1.5444,1.54349,1.5444,4564900010.0
2005-09-05 18:25:00,1.5444,1.54461,1.54378,1.54434,7292400048.0
2005-09-05 18:30:00,1.54439,1.5448,1.54372,1.5446,7660199997.0
2005-09-05 18:35:00,1.54449,1.54489,1.54414,1.54444,8228300022.0
2005-09-05 18:40:00,1.54447,1.54483,1.54401,1.54457,5490600010.0
2005-09-05 18:45:00,1.54472,1.54512,1.54418,1.5449,3044700011.0
2005-09-05 18:50:00,1.54445,1.54515,1.54417,1.5447,5723800021.0
2005-09-05 18:55:00,1.54486,1.54527,1.54444,1.54488,6248600039.0
2005-09-05 19:00:00,1.54458,1.54519,1.54426,1.54447,2762200018.0
2005-09-05 19:05:00,1.54451,1.54556,1.54387,1.54461,6731699992.0
2005-09-05 19:10:00,1.54471,1.54512,1.54348,1.54405,3680999996.0
2005-09-05 19:15:00,1.5442,1.54452,1.54308,1.54319,4132300017.0
2005-09-05 19:20:00,1.5426,1.54435,1.54233,1.54358,3604800002.0
2005-09-05 19:25:00,1.54352,1.54411,1.54307,1.5433,4715500009.0
2005-09-05 19:30:00,1.5438,1.54382,1.54286,1.54341,6438500021.0
2005-09-05 19:35:00,1.54321,1.54372,1.54262,1.54291,4147899992.0
2005-09-05 19:40:00,1.54251,1.54427,1.54251,1.54307,2642600008.0
2005-09-05 19:45:00,1.54318,1.54362,1.54297,1.5431,3512700004.0
2005-09-05 19:50:00,1.54307,1.54341,1.5429,1.54312,1992099999.0
2005-09-05 19:55:00,1.54317,1.54373,1.54267,1.5432,6615900045.0
2005-09-05 20:00:00,1.54343,1.54349,1.54299,1.5434,2141800004.0
2005-09-05 20:05:00,1.54314,1.54365,1.54301,1.54317,3114300001.0
2005-09-05 20:10:00,1.54342,1.54368,1.54267,1.54287,3603400000.0
2005-09-05 20:15:00,1.54294,1.54375,1.54289,1.54346,3258899990.0
2005-09-05 20:20:00,1.54341,1.54367,1.5428,1.54335,2942499995.0
2005-09-05 20:25:00,1.54354,1.5441,1.54291,1.54345,3750800029.0
2005-09-05 20:30:00,1.5438,1.544,1.54288,1.54301,1488200012.0
2005-09-05 20:35:00,1.54314,1.54372,1.54275,1.54301,5182100021.0
2005-09-05 20:40:00,1.54309,1.54373,1.54291,1.54311,4546500022.0
2005-09-05 20:45:00,1.54328,1.54377,1.5428,1.54337,4368200000.0
2005-09-05 20:50:00,1.54317,1.54349,1.54237,1.54287,4178800023.0
2005-09-05 20:55:00,1.54289,1.54366,1.54284,1.54315,477500003.0
2005-09-05 21:00:00,1.54298,1.54357,1.54269,1.54333,2818300000.0
2005-09-05 21:05:00,1.54343,1.54387,1.54315,1.54345,2771000007.0
2005-09-05 21:10:00,1.54322,1.54358,1.54305,1.54329,4058500005.0
2005-09-05 21:15:00,1.54322,1.54364,1.54288,1.54346,4146700016.0
2005-09-05 21:20:00,1.54333,1.54365,1.54317,1.54345,3598100006.0
2005-09-05 21:25:00,1.54346,1.54376,1.54291,1.5436,3318800011.0
2005-09-05 21:30:00,1.54324,1.54373,1.54292,1.54338,2592900006.0
2005-09-05 21:35:00,1.54348,1.54378,1.54322,1.54336,2029600004.0
2005-09-05 21:40:00,1.54356,1.5437,1.54295,1.54341,3898299987.0
2005-09-05 21:45:00,1.54334,1.54396,1.54296,1.54318,4545599997.0
2005-09-05 21:50:00,1.54323,1.54351,1.5428,1.5432,3098699994.0
2005-09-05 21:55:00,1.54334,1.54362,1.54295,1.54332,3547399999.0
2005-09-05 22:00:00,1.54342,1.54387,1.54306,1.54344,3388500021.0
2005-09-05 22:05:00,1.54359,1.54406,1.5432,1.54345,2103300001.0
2005-09-05 22:10:00,1.54341,1.54405,1.54325,1.54345,2077400003.0
2005-09-05 22:15:00,1.54336,1.54384,1.54306,1.54357,2189500006.0
2005-09-05 22:20:00,1.5437,1.54385,1.54298,1.54369,2070600024.0
2005-09-05 22:25:00,1.54347,1.54395,1.54305,1.54375,3664500005.0
2005-09-05 22:30:00,1.54377,1.54405,1.5431,1.54368,2469199998.0
2005-09-05 22:35:00,1.54368,1.54405,1.5433,1.54373,2568900005.0
2005-09-05 22:40:00,1.54391,1.54467,1.54314,1.54428,3235100006.0
2005-09-05 22:45:00,1.54429,1.54462,1.54363,1.54392,2058600006.0
2005-09-05 22:50:00,1.54403,1.54448,1.54371,1.54383,1731899999.0
2005-09-05 22:55:00,1.54413,1.5445,1.54365,1.54392,1887100001.0
2005-09-05 23:00:00,1.54369,1.54455,1.54369,1.54448,1558900009.0
2005-09-05 23:05:00,1.54459,1.54479,1.54411,1.54453,1103699995.0
2005-09-05 23:10:00,1.54465,1.54488,1.54409,1.54436,1372100002.0
2005-09-05 23:15:00,1.54443,1.545,1.5443,1.54478,1488200003.0
2005-09-05 23:20:00,1.54427,1.54466,1.5439,1.5443,1242400011.0
2005-09-05 23:25:00,1.54433,1.54496,1.54433,1.54444,1249500003.0
2005-09-05 23:30:00,1.54277,1.54475,1.54266,1.54444,1456600000.0
2005-09-05 23:35:00,1.54438,1.5446,1.5443,1.54432,912200001.0
2005-09-05 23:40:00,1.54455,1.54479,1.54404,1.54423,1032099992.0
2005-09-05 23:45:00,1.54429,1.54454,1.54406,1.54454,1240100000.0
2005-09-05 23:50:00,1.54436,1.54478,1.54418,1.54422,1251599997.0
2005-09-05 23:55:00,1.54448,1.54479,1.54419,1.54458,1148200012.0
2005-09-06 00:00:00,1.54458,1.54475,1.54408,1.5444,1177600001.0
2005-09-06 00:05:00,1.54458,1.54465,1.54427,1.54458,1121599996.0
2005-09-06 00:10:00,1.54448,1.54469,1.544,1.54433,1645900001.0
2005-09-06 00:15:00,1.54432,1.54462,1.54414,1.54456,1034999999.0
2005-09-06 00:20:00,1.54465,1.54467,1.544,1.54417,1273700010.0
2005-09-06 00:25:00,1.54443,1.54462,1.544,1.5446,1096999993.0
2005-09-06 00:30:00,1.54465,1.54467,1.54382,1.5446,1754900014.0
2005-09-06 00:35:00,1.54434,1.54469,1.54395,1.5446,1211800001.0
2005-09-06 00:40:00,1.54457,1.54462,1.54395,1.5443,1658500007.0
2005-09-06 00:45:00,1.54438,1.5445,1.54379,1.54432,1522799999.0
2005-09-06 00:50:00,1.5442,1.54442,1.54381,1.54395,1528300003.0
2005-09-06 00:55:00,1.54417,1.54471,1.54413,1.54432,1584800009.0
2005-09-06 01:00:00,1.5444,1.54453,1.5441,1.54419,1536000004.0
2005-09-06 01:05:00,1.54425,1.54432,1.54387,1.54415,1207299997.0
2005-09-06 01:10:00,1.54432,1.54436,1.54372,1.54436,1486100014.0
2005-09-06 01:15:00,1.54437,1.54437,1.54368,1.54386,1435600003.0
2005-09-06 01:20:00,1.54413,1.54433,1.54384,1.5441,1132100001.0
2005-09-06 01:25:00,1.5442,1.54423,1.54372,1.54382,834999996.0
2005-09-06 01:30:00,1.54387,1.54422,1.54369,1.54397,1068100004.0
2005-09-06 01:35:00,1.54397,1.54428,1.5435,1.54401,1417300017.0
2005-09-06 01:40:00,1.5439,1.54403,1.54367,1.54372,1372300001.0
2005-09-06 01:45:00,1.54343,1.54383,1.54335,1.54357,1493100007.0
2005-09-06 01:50:00,1.54362,1.54378,1.54323,1.54337,574100000.0
2005-09-06 01:55:00,1.5437,1.54383,1.54345,1.54363,1224300010.0
2005-09-06 02:00:00,1.54367,1.54373,1.5434,1.54362,1534700004.0
2005-09-06 02:05:00,1.54363,1.54375,1.54314,1.54324,1375400009.0
2005-09-06 02:10:00,1.54334,1.54353,1.54312,1.54338,960600017.0
2005-09-06 02:15:00,1.54328,1.54345,1.54301,1.54314,902899999.0
2005-09-06 02:20:00,1.54303,1.5432,1.54244,1.54269,1565100016.0
2005-09-06 02:25:00,1.54253,1.54307,1.54231,1.54293,1187100002.0
2005-09-06 02:30:00,1.54257,1.54283,1.5424,1.54271,1233699998.0
2005-09-06 02:35:00,1.54272,1.54279,1.54243,1.54248,1298700000.0
2005-09-06 02:40:00,1.54272,1.54292,1.54244,1.54292,1415899999.0
2005-09-06 02:45:00,1.54288,1.5432,1.54268,1.54276,952099997.0
2005-09-06 02:50:00,1.54278,1.54325,1.54277,1.54313,1218299996.0
2005-09-06 02:55:00,1.543,1.54364,1.54289,1.54348,1559100002.0
2005-09-06 03:00:00,1.54348,1.5436,1.54313,1.54345,1433199999.0
2005-09-06 03:05:00,1.54342,1.54362,1.54324,1.54337,1140900012.0
2005-09-06 03:10:00,1.5434,1.54363,1.54318,1.54348,1411200006.0
2005-09-06 03:15:00,1.54336,1.54363,1.54321,1.54348,1078800001.0
2005-09-06 03:20:00,1.54354,1.54381,1.54343,1.54378,854200001.0
2005-09-06 03:25:00,1.5437,1.5441,1.5436,1.54401,879300007.0
2005-09-06 03:30:00,1.54398,1.54402,1.5437,1.54387,1292499998.0
2005-09-06 03:35:00,1.54392,1.54399,1.54359,1.54378,1063199998.0
2005-09-06 03:40:00,1.5437,1.54382,1.54332,1.5437,1494100001.0
2005-09-06 03:45:00,1.54363,1.54375,1.54332,1.54357,1008300000.0
2005-09-06 03:50:00,1.54354,1.54395,1.54351,1.5437,493100001.0
2005-09-06 03:55:00,1.54346,1.54385,1.54338,1.54348,1130500002.0
2005-09-06 04:00:00,1.54359,1.5436,1.5432,1.54358,1188900004.0
2005-09-06 04:05:00,1.54359,1.54373,1.54325,1.54345,1334000002.0
2005-09-06 04:10:00,1.5436,1.54365,1.54295,1.54341,1227400010.0
2005-09-06 04:15:00,1.5434,1.5436,1.54308,1.54353,1226100003.0
2005-09-06 04:20:00,1.54308,1.5438,1.54308,1.5434,1814499999.0
2005-09-06 04:25:00,1.54338,1.54345,1.54304,1.54335,1324300006.0
2005-09-06 04:30:00,1.54298,1.54354,1.5428,1.54336,1065400003.0
2005-09-06 04:35:00,1.54328,1.54348,1.54287,1.54319,1364000005.0
2005-09-06 04:40:00,1.54338,1.54348,1.54297,1.5434,1237300001.0
2005-09-06 04:45:00,1.54321,1.54345,1.54271,1.54298,1307300004.0
2005-09-06 04:50:00,1.54282,1.54321,1.54269,1.54305,1298200001.0
2005-09-06 04:55:00,1.54305,1.54315,1.54289,1.5429,684400000.0
2005-09-06 05:00:00,1.54292,1.54308,1.54273,1.54284,994800006.0
2005-09-06 05:05:00,1.5429,1.54321,1.54276,1.54305,724299999.0
2005-09-06 05:10:00,1.54294,1.54335,1.54252,1.54318,1435699997.0
2005-09-06 05:15:00,1.54306,1.54352,1.54302,1.54312,1128200000.0
2005-09-06 05:20:00,1.54323,1.54361,1.54296,1.54331,1187799998.0
2005-09-06 05:25:00,1.54343,1.54343,1.54297,1.5432,866099999.0
2005-09-06 05:30:00,1.54307,1.54318,1.54268,1.54301,1042000000.0
2005-09-06 05:35:00,1.54282,1.54305,1.54255,1.54283,1093399994.0
2005-09-06 05:40:00,1.54295,1.54302,1.54273,1.54285,872500007.0
2005-09-06 05:45:00,1.5429,1.54295,1.54234,1.54271,1320099992.0
2005-09-06 05:50:00,1.5424,1.54323,1.54226,1.54293,1783599994.0
2005-09-06 05:55:00,1.54302,1.54308,1.54276,1.5429,1460200004.0
2005-09-06 06:00:00,1.5429,1.54302,1.54268,1.5428,1139299999.0
2005-09-06 06:05:00,1.54283,1.543,1.54255,1.54282,2035700012.0
2005-09-06 06:10:00,1.54294,1.54294,1.54227,1.54259,1413000009.0
2005-09-06 06:15:00,1.54292,1.54295,1.54262,1.54262,1109700005.0
2005-09-06 06:20:00,1.54287,1.54295,1.54255,1.54292,1268399993.0
2005-09-06 06:25:00,1.5429,1.54304,1.5426,1.54288,1464700007.0
2005-09-06 06:30:00,1.54273,1.54329,1.54259,1.54285,1548400007.0
2005-09-06 06:35:00,1.54266,1.54309,1.54246,1.54256,1639000000.0
2005-09-06 06:40:00,1.54266,1.5431,1.54251,1.5428,1359500006.0
2005-09-06 06:45:00,1.54285,1.54303,1.54267,1.54282,1378900006.0
2005-09-06 06:50:00,1.54261,1.54295,1.54218,1.54252,1287300006.0
2005-09-06 06:55:00,1.54294,1.54299,1.54255,1.54257,1370800005.0
2005-09-06 07:00:00,1.54259,1.54282,1.54232,1.54256,1656100001.0
2005-09-06 07:05:00,1.5427,1.54292,1.54214,1.54255,1600000011.0
2005-09-06 07:10:00,1.54237,1.5427,1.54233,1.54258,738900000.0
2005-09-06 07:15:00,1.54243,1.54255,1.54224,1.54237,1270900002.0
2005-09-06 07:20:00,1.54236,1.54245,1.54208,1.54219,1397000002.0
2005-09-06 07:25:00,1.54206,1.54245,1.54206,1.5424,1250699997.0
2005-09-06 07:30:00,1.54237,1.54253,1.5422,1.54242,869400006.0
2005-09-06 07:35:00,1.5423,1.54283,1.5423,1.54275,1132199992.0
2005-09-06 07:40:00,1.54263,1.54295,1.54259,1.54281,1398900003.0
2005-09-06 07:45:00,1.54295,1.54302,1.54269,1.54273,1196900005.0
2005-09-06 07:50:00,1.54286,1.54327,1.54265,1.54308,1471000008.0
2005-09-06 07:55:00,1.54293,1.54318,1.54272,1.54304,1005000004.0
2005-09-06 08:00:00,1.54295,1.54327,1.5428,1.54298,1409600003.0
2005-09-06 08:05:00,1.54307,1.54329,1.54275,1.54281,1371699998.0
2005-09-06 08:10:00,1.54252,1.54296,1.54252,1.54256,1524899993.0
2005-09-06 08:15:00,1.54278,1.54302,1.54263,1.54287,664100002.0
2005-09-06 08:20:00,1.54285,1.54285,1.54224,1.54224,905399995.0
2005-09-06 08:25:00,1.54244,1.54273,1.54232,1.54267,872700005.0
2005-09-06 08:30:00,1.5426,1.54273,1.54239,1.54261,1012300009.0
2005-09-06 08:35:00,1.54256,1.54318,1.54255,1.54303,1135899993.0
2005-09-06 08:40:00,1.54307,1.54388,1.54282,1.5436,1726699998.0
2005-09-06 08:45:00,1.54381,1.54381,1.54301,1.54352,1396000009.0
2005-09-06 08:50:00,1.54342,1.54354,1.54249,1.54255,1021700005.0
2005-09-06 08:55:00,1.54232,1.54259,1.54218,1.54239,1242599997.0
2005-09-06 09:00:00,1.54248,1.54281,1.54234,1.54277,1179000008.0
2005-09-06 09:05:00,1.54265,1.54275,1.54239,1.54261,1010900007.0
2005-09-06 09:10:00,1.54281,1.54299,1.5426,1.54287,981200003.0
2005-09-06 09:15:00,1.54301,1.54334,1.54261,1.54334,803700001.0
2005-09-06 09:20:00,1.54342,1.5436,1.54323,1.54337,1165700007.0
2005-09-06 09:25:00,1.54316,1.54338,1.54261,1.54283,1644400002.0
2005-09-06 09:30:00,1.54273,1.54317,1.54273,1.54296,1446499997.0
2005-09-06 09:35:00,1.54314,1.5435,1.54292,1.54342,1023500009.0
2005-09-06 09:40:00,1.54345,1.54359,1.54309,1.54309,1262200010.0
2005-09-06 09:45:00,1.54323,1.54334,1.54283,1.543,1052000009.0
2005-09-06 09:50:00,1.54306,1.54344,1.54285,1.54305,1179799997.0
2005-09-06 09:55:00,1.54301,1.54355,1.54287,1.54315,1371299999.0
2005-09-06 10:00:00,1.54318,1.5436,1.54313,1.54342,1510599996.0
2005-09-06 10:05:00,1.54335,1.54359,1.54315,1.54337,1915199995.0
2005-09-06 10:10:00,1.54343,1.5435,1.54317,1.54338,1305800009.0
2005-09-06 10:15:00,1.54338,1.5436,1.54325,1.54358,1197300010.0
2005-09-06 10:20:00,1.54337,1.54365,1.54305,1.54341,1323000002.0
2005-09-06 10:25:00,1.54342,1.54347,1.54291,1.54318,1490300004.0
2005-09-06 10:30:00,1.54312,1.54332,1.54293,1.54318,1046700001.0
2005-09-06 10:35:00,1.5431,1.5435,1.54309,1.54325,1244000002.0
2005-09-06 10:40:00,1.54308,1.54363,1.54307,1.54327,1590399989.0
2005-09-06 10:45:00,1.54323,1.54332,1.54265,1.54308,1380500010.0
2005-09-06 10:50:00,1.54315,1.54333,1.54268,1.54309,1516200006.0
2005-09-06 10:55:00,1.54315,1.54345,1.543,1.54323,1292600006.0
2005-09-06 11:00:00,1.54327,1.54335,1.54268,1.54278,1367199992.0
2005-09-06 11:05:00,1.54285,1.5432,1.54285,1.54317,1089800002.0
2005-09-06 11:10:00,1.54268,1.54324,1.54254,1.5431,1344400007.0
2005-09-06 11:15:00,1.5431,1.5431,1.54281,1.54303,1473100009.0
2005-09-06 11:20:00,1.54308,1.54321,1.54288,1.54311,1598200005.0
2005-09-06 11:25:00,1.54293,1.54341,1.54273,1.54337,1440000020.0
2005-09-06 11:30:00,1.5434,1.54362,1.54322,1.54359,2088700010.0
2005-09-06 11:35:00,1.54349,1.54363,1.54336,1.5434,1608600002.0
2005-09-06 11:40:00,1.5433,1.54373,1.54321,1.54357,1604100006.0
2005-09-06 11:45:00,1.54343,1.54368,1.54318,1.54338,1367999996.0
2005-09-06 11:50:00,1.54359,1.54375,1.5433,1.54345,1997800005.0
2005-09-06 11:55:00,1.54343,1.54365,1.54312,1.54338,1664199994.0
2005-09-06 12:00:00,1.54344,1.54367,1.54331,1.5436,1663799988.0
2005-09-06 12:05:00,1.54362,1.54369,1.54332,1.54358,1139800003.0
2005-09-06 12:10:00,1.54355,1.54367,1.54332,1.54357,1178600000.0
2005-09-06 12:15:00,1.54355,1.54363,1.54329,1.54336,1257400003.0
2005-09-06 12:20:00,1.54335,1.54351,1.54304,1.54342,904700004.0
2005-09-06 12:25:00,1.54348,1.54356,1.54302,1.54334,1683299998.0
2005-09-06 12:30:00,1.5435,1.54365,1.5433,1.54348,1441000004.0
2005-09-06 12:35:00,1.54357,1.54365,1.54333,1.54345,1240600013.0
2005-09-06 12:40:00,1.5436,1.54365,1.54303,1.54361,1366400000.0
2005-09-06 12:45:00,1.54342,1.54375,1.54337,1.54374,1331000005.0
2005-09-06 12:50:00,1.54351,1.54366,1.54308,1.54345,1927300002.0
2005-09-06 12:55:00,1.54353,1.5436,1.54327,1.54339,1517000001.0
2005-09-06 13:00:00,1.5435,1.54359,1.54325,1.54346,1582800001.0
2005-09-06 13:05:00,1.54342,1.54359,1.54331,1.54333,2014099992.0
2005-09-06 13:10:00,1.54344,1.54358,1.54328,1.54345,1533699998.0
2005-09-06 13:15:00,1.54344,1.54362,1.5433,1.54349,1644700008.0
2005-09-06 13:20:00,1.54343,1.54362,1.54326,1.54355,1478800007.0
2005-09-06 13:25:00,1.5435,1.54359,1.54327,1.54352,1692300009.0
2005-09-06 13:30:00,1.54348,1.54362,1.54334,1.54341,1763800010.0
2005-09-06 13:35:00,1.5434,1.54361,1.54331,1.54341,1338500003.0
2005-09-06 13:40:00,1.54355,1.54363,1.54325,1.54351,1592500011.0
2005-09-06 13:45:00,1.54355,1.54361,1.54325,1.54343,1574000013.0
2005-09-06 13:50:00,1.54352,1.54358,1.54324,1.54347,1715000016.0
2005-09-06 13:55:00,1.54358,1.54373,1.5433,1.54373,1951000006.0
2005-09-06 14:00:00,1.54361,1.54365,1.54302,1.5436,1410599996.0
2005-09-06 14:05:00,1.5436,1.54367,1.54318,1.54338,1420800002.0
2005-09-06 14:10:00,1.54339,1.54353,1.54318,1.54322,1502500012.0
2005-09-06 14:15:00,1.54342,1.54355,1.54325,1.54331,910900001.0
2005-09-06 14:20:00,1.54338,1.54347,1.54311,1.54332,1477300002.0
2005-09-06 14:25:00,1.54328,1.5434,1.54298,1.54324,1574999997.0
2005-09-06 14:30:00,1.54325,1.54332,1.54228,1.54228,1315099997.0
2005-09-06 14:35:00,1.54231,1.54272,1.54223,1.54247,1460799993.0
2005-09-06 14:40:00,1.54258,1.54272,1.54228,1.54235,1551899997.0
2005-09-06 14:45:00,1.54245,1.54261,1.54167,1.54186,1906399995.0
2005-09-06 14:50:00,1.54201,1.54209,1.54163,1.54197,1123800000.0
2005-09-06 14:55:00,1.54186,1.54239,1.54174,1.54223,1118900004.0
2005-09-06 15:00:00,1.54233,1.54258,1.54221,1.54258,1510199993.0
2005-09-06 15:05:00,1.54251,1.54265,1.54222,1.54236,1286999996.0
2005-09-06 15:10:00,1.54242,1.54256,1.54216,1.54216,1100999997.0
2005-09-06 15:15:00,1.5421,1.54242,1.54208,1.54215,1333000013.0
2005-09-06 15:20:00,1.54232,1.54252,1.54214,1.54231,1200900002.0
2005-09-06 15:25:00,1.54252,1.54252,1.54213,1.54213,1333600008.0
2005-09-06 15:30:00,1.5421,1.54255,1.54207,1.54222,1010800011.0
2005-09-06 15:35:00,1.54245,1.54255,1.54215,1.5424,1160000007.0
2005-09-06 15:40:00,1.54228,1.5424,1.5421,1.54227,1109100008.0
2005-09-06 15:45:00,1.54217,1.54238,1.54201,1.54223,1454400003.0
2005-09-06 15:50:00,1.54206,1.54246,1.54194,1.54246,1080800004.0
2005-09-06 15:55:00,1.54226,1.54249,1.54212,1.54231,1502399998.0
2005-09-06 16:00:00,1.5424,1.5426,1.54207,1.54235,1705599994.0
2005-09-06 16:05:00,1.54257,1.54285,1.54227,1.54276,1469800005.0
2005-09-06 16:10:00,1.54289,1.54294,1.54245,1.54272,1332800002.0
2005-09-06 16:15:00,1.54275,1.54299,1.54235,1.54288,1651700004.0
2005-09-06 16:20:00,1.54288,1.54325,1.54282,1.54308,1477400002.0
2005-09-06 16:25:00,1.54308,1.54329,1.54275,1.54329,1321199999.0
2005-09-06 16:30:00,1.54296,1.54336,1.54296,1.54317,1167499999.0
2005-09-06 16:35:00,1.54316,1.54316,1.54259,1.54289,1205300001.0
2005-09-06 16:40:00,1.54278,1.543,1.54257,1.54287,1617100003.0
2005-09-06 16:45:00,1.5428,1.54285,1.54252,1.54267,1097300010.0
2005-09-06 16:50:00,1.54261,1.5428,1.54242,1.54257,1317099994.0
2005-09-06 16:55:00,1.54255,1.54278,1.54233,1.54252,1539699999.0
2005-09-06 17:00:00,1.54259,1.54264,1.54223,1.54241,1274300007.0
2005-09-06 17:05:00,1.54253,1.54294,1.54246,1.54278,1493599999.0
2005-09-06 17:10:00,1.54266,1.54308,1.5426,1.54272,1178300001.0
2005-09-06 17:15:00,1.54288,1.54302,1.54269,1.54285,1509999995.0
2005-09-06 17:20:00,1.543,1.54308,1.54271,1.54295,1413300006.0
2005-09-06 17:25:00,1.54305,1.54325,1.5429,1.5432,719700000.0
2005-09-06 17:30:00,1.54288,1.5435,1.54288,1.54344,1663699994.0
2005-09-06 17:35:00,1.54335,1.54356,1.54316,1.54319,1428100004.0
2005-09-06 17:40:00,1.54321,1.54335,1.54283,1.54315,1246900000.0
2005-09-06 17:45:00,1.54319,1.54362,1.54309,1.5433,1540999994.0
2005-09-06 17:50:00,1.54339,1.54355,1.54321,1.54348,1220400007.0
2005-09-06 17:55:00,1.54331,1.54357,1.54323,1.54333,900199999.0
2005-09-06 18:00:00,1.54335,1.5436,1.5429,1.5431,5385699998.0
2005-09-06 18:05:00,1.5433,1.5436,1.5431,1.54325,8775499995.0
2005-09-06 18:10:00,1.54332,1.5436,1.54311,1.5435,5711099985.0
2005-09-06 18:15:00,1.54305,1.5434,1.5429,1.54323,8350000003.0
2005-09-06 18:20:00,1.5432,1.5436,1.54303,1.5436,5999600034.0
2005-09-06 18:25:00,1.5435,1.5436,1.54304,1.54324,7490300029.0
2005-09-06 18:30:00,1.54327,1.5436,1.54305,1.5436,7356900000.0
2005-09-06 18:35:00,1.54328,1.54371,1.54305,1.5432,8334100010.0
2005-09-06 18:40:00,1.54324,1.54341,1.54295,1.543,4144500012.0
2005-09-06 18:45:00,1.54292,1.5434,1.54272,1.54294,2555000000.0
2005-09-06 18:50:00,1.5431,1.54324,1.5429,1.54305,6025000000.0
2005-09-06 18:55:00,1.54317,1.54317,1.54256,1.54269,6069400014.0
2005-09-06 19:00:00,1.54278,1.5429,1.54251,1.54268,2400400012.0
2005-09-06 19:05:00,1.54272,1.54294,1.54211,1.5425,6066900010.0
2005-09-06 19:10:00,1.54245,1.54278,1.54232,1.54267,3876399996.0
2005-09-06 19:15:00,1.54258,1.54274,1.54246,1.54261,4141300019.0
2005-09-06 19:20:00,1.54268,1.54303,1.54247,1.54285,3870700010.0
2005-09-06 19:25:00,1.5428,1.54285,1.54254,1.54272,4392100013.0
2005-09-06 19:30:00,1.5429,1.5429,1.54248,1.5427,5483800011.0
2005-09-06 19:35:00,1.54247,1.54291,1.5421,1.54246,4092700017.0
2005-09-06 19:40:00,1.54272,1.54295,1.54235,1.54277,3132200005.0
2005-09-06 19:45:00,1.54277,1.5429,1.54259,1.54277,3235099995.0
2005-09-06 19:50:00,1.54254,1.54289,1.54254,1.54287,2055900002.0
2005-09-06 19:55:00,1.54291,1.54302,1.5425,1.5426,6224600008.0
2005-09-06 20:00:00,1.54275,1.54314,1.54257,1.54295,2779500015.0
2005-09-06 20:05:00,1.54292,1.54293,1.54254,1.54277,3049400002.0
2005-09-06 20:10:00,1.54277,1.54328,1.54261,1.54302,3560700019.0
2005-09-06 20:15:00,1.54298,1.5433,1.54268,1.5431,4800000019.0
2005-09-06 20:20:00,1.5429,1.5433,1.54277,1.54288,3914399995.0
2005-09-06 20:25:00,1.54288,1.54319,1.54258,1.54279,5325900011.0
2005-09-06 20:30:00,1.54283,1.54316,1.54278,1.54293,3006299996.0
2005-09-06 20:35:00,1.54304,1.54313,1.5427,1.54292,5066800033.0
2005-09-06 20:40:00,1.5429,1.54308,1.54247,1.54274,3957700007.0
2005-09-06 20:45:00,1.54305,1.54316,1.54255,1.54305,4073599994.0
2005-09-06 20:50:00,1.54298,1.54318,1.54274,1.54315,6146400009.0
2005-09-06 20:55:00,1.54304,1.5433,1.5429,1.5431,5994400026.0
2005-09-06 21:00:00,1.5429,1.5429,1.54244,1.54246,5589200013.0
2005-09-06 21:05:00,1.54257,1.54273,1.5424,1.54247,2957300001.0
2005-09-06 21:10:00,1.54227,1.54284,1.5422,1.54284,4007000004.0
2005-09-06 21:15:00,1.54284,1.5429,1.54246,1.54252,3987599980.0
2005-09-06 21:20:00,1.5426,1.54287,1.54248,1.54264,3757000004.0
2005-09-06 21:25:00,1.54283,1.54336,1.54243,1.54318,3855099992.0
2005-09-06 21:30:00,1.54317,1.54334,1.54294,1.54304,4527599994.0
2005-09-06 21:35:00,1.54311,1.54345,1.54302,1.54334,2198000009.0
2005-09-06 21:40:00,1.54316,1.54353,1.5431,1.54316,3809400014.0
2005-09-06 21:45:00,1.54327,1.5438,1.54313,1.54364,4683300016.0
2005-09-06 21:50:00,1.54359,1.54372,1.54323,1.54339,3169299997.0
2005-09-06 21:55:00,1.5435,1.5438,1.54306,1.54329,3594699992.0
2005-09-06 22:00:00,1.5433,1.54377,1.54303,1.5435,3140100008.0
2005-09-06 22:05:00,1.54364,1.54379,1.54298,1.54334,2170200007.0
2005-09-06 22:10:00,1.54345,1.54374,1.54321,1.5435,1961200008.0
2005-09-06 22:15:00,1.54345,1.54362,1.54302,1.54337,2072399999.0
2005-09-06 22:20:00,1.54342,1.54375,1.54338,1.54364,1743600002.0
2005-09-06 22:25:00,1.54361,1.5438,1.54344,1.54365,3267000012.0
2005-09-06 22:30:00,1.5436,1.54385,1.54345,1.54378,1944800011.0
2005-09-06 22:35:00,1.54378,1.54384,1.54322,1.54338,2344399998.0
2005-09-06 22:40:00,1.54356,1.54378,1.54328,1.5437,3619700002.0
2005-09-06 22:45:00,1.54365,1.54372,1.54329,1.54342,1693100004.0
2005-09-06 22:50:00,1.5435,1.54363,1.54322,1.54341,1652200000.0
2005-09-06 22:55:00,1.54343,1.54346,1.54302,1.54302,1185000000.0
2005-09-06 23:00:00,1.54322,1.5437,1.54284,1.5433,1720599990.0
2005-09-06 23:05:00,1.54333,1.54366,1.54292,1.5433,1766600011.0
2005-09-06 23:10:00,1.54326,1.5436,1.5428,1.54314,1518200011.0
2005-09-06 23:15:00,1.54345,1.54356,1.54299,1.54303,1449899993.0
2005-09-06 23:20:00,1.54301,1.5436,1.54282,1.54332,1686100007.0
2005-09-06 23:25:00,1.54305,1.5436,1.54278,1.54336,1682799992.0
2005-09-06 23:30:00,1.54327,1.54335,1.54301,1.5432,1495699994.0
2005-09-06 23:35:00,1.54338,1.54345,1.54292,1.54317,1248499994.0
2005-09-06 23:40:00,1.54314,1.54359,1.54284,1.54332,1745400005.0
2005-09-06 23:45:00,1.54322,1.54338,1.54305,1.54312,1133500012.0
2005-09-06 23:50:00,1.54329,1.54346,1.5428,1.54291,1318799997.0
2005-09-06 23:55:00,1.54317,1.54337,1.54303,1.54318,1125099999.0
2005-09-07 00:00:00,1.5432,1.54369,1.54305,1.54369,940400009.0
2005-09-07 00:05:00,1.54353,1.54372,1.5432,1.54338,793400001.0
2005-09-07 00:10:00,1.54321,1.5436,1.54319,1.54323,781800001.0
2005-09-07 00:15:00,1.54327,1.54361,1.54306,1.54323,1252499993.0
2005-09-07 00:20:00,1.5432,1.54336,1.54285,1.543,1139000014.0
2005-09-07 00:25:00,1.5431,1.54325,1.54281,1.54289,1350800000.0
2005-09-07 00:30:00,1.54319,1.54324,1.54298,1.5432,1484000004.0
2005-09-07 00:35:00,1.54321,1.54343,1.54305,1.54311,1580500002.0
2005-09-07 00:40:00,1.54322,1.54343,1.54308,1.54308,1154899996.0
2005-09-07 00:45:00,1.54315,1.54332,1.54282,1.54317,1155000003.0
2005-09-07 00:50:00,1.54315,1.54352,1.54301,1.54326,859800008.0
2005-09-07 00:55:00,1.54335,1.54352,1.54294,1.54312,1251999996.0
2005-09-07 01:00:00,1.5432,1.54355,1.54305,1.54345,1698199998.0
2005-09-07 01:05:00,1.54342,1.54383,1.54332,1.54367,1184700001.0
2005-09-07 01:10:00,1.54343,1.54373,1.5432,1.54372,1155299991.0
2005-09-07 01:15:00,1.54377,1.54385,1.5433,1.5434,1619599996.0
2005-09-07 01:20:00,1.54382,1.54385,1.54359,1.54378,874999986.0
2005-09-07 01:25:00,1.5437,1.54399,1.54337,1.54351,1145600010.0
2005-09-07 01:30:00,1.54364,1.54395,1.54359,1.54395,995899998.0
2005-09-07 01:35:00,1.54402,1.54402,1.54342,1.54355,1563500007.0
2005-09-07 01:40:00,1.54352,1.54377,1.54348,1.5437,1104300001.0
2005-09-07 01:45:00,1.54375,1.544,1.5436,1.5436,1101800013.0
2005-09-07 01:50:00,1.5437,1.54405,1.54357,1.54377,833500006.0
2005-09-07 01:55:00,1.54383,1.54398,1.54328,1.54358,1730800010.0
2005-09-07 02:00:00,1.54373,1.54387,1.54319,1.54355,1303400001.0
2005-09-07 02:05:00,1.5435,1.54387,1.54317,1.5436,1159900001.0
2005-09-07 02:10:00,1.54369,1.54432,1.54368,1.54432,1026100011.0
2005-09-07 02:15:00,1.54415,1.54428,1.54399,1.54419,1114799997.0
2005-09-07 02:20:00,1.54411,1.54429,1.54392,1.54418,1569500005.0
2005-09-07 02:25:00,1.54406,1.54427,1.54362,1.54393,966500002.0
2005-09-07 02:30:00,1.54378,1.5441,1.54354,1.5441,990099993.0
2005-09-07 02:35:00,1.54416,1.54438,1.54361,1.54361,1541200004.0
2005-09-07 02:40:00,1.54412,1.54412,1.54356,1.54369,1895200002.0
2005-09-07 02:45:00,1.54385,1.54397,1.54345,1.54379,1502500014.0
2005-09-07 02:50:00,1.54384,1.54393,1.54362,1.54375,1284400001.0
2005-09-07 02:55:00,1.5437,1.54392,1.54356,1.54376,1685899998.0
2005-09-07 03:00:00,1.54388,1.5441,1.54348,1.54361,1712100000.0
2005-09-07 03:05:00,1.54368,1.54408,1.54354,1.54354,867900007.0
2005-09-07 03:10:00,1.54364,1.54389,1.54347,1.54379,1216100004.0
2005-09-07 03:15:00,1.54378,1.54404,1.54351,1.54351,1360300009.0
2005-09-07 03:20:00,1.54363,1.54391,1.54345,1.54381,1381500001.0
2005-09-07 03:25:00,1.54373,1.54385,1.54354,1.54385,795999996.0
2005-09-07 03:30:00,1.54366,1.54399,1.54354,1.54383,1217500011.0
2005-09-07 03:35:00,1.54381,1.54388,1.54339,1.54378,1256500003.0
2005-09-07 03:40:00,1.54377,1.54399,1.54352,1.54388,1319400007.0
2005-09-07 03:45:00,1.5438,1.54392,1.54362,1.5438,1480000001.0
2005-09-07 03:50:00,1.54371,1.54394,1.54363,1.5438,730500005.0
2005-09-07 03:55:00,1.54356,1.54389,1.54323,1.54387,1200200002.0
2005-09-07 04:00:00,1.54397,1.54409,1.54359,1.54401,1074400006.0
2005-09-07 04:05:00,1.54405,1.54439,1.54385,1.54406,1700800001.0
2005-09-07 04:10:00,1.5442,1.54425,1.54381,1.5442,875400001.0
2005-09-07 04:15:00,1.54425,1.54428,1.54396,1.54398,1369700001.0
2005-09-07 04:20:00,1.54419,1.54434,1.54396,1.54408,1287900003.0
2005-09-07 04:25:00,1.54425,1.54435,1.5437,1.54408,1700400002.0
2005-09-07 04:30:00,1.54418,1.54431,1.54393,1.54418,1211100001.0
2005-09-07 04:35:00,1.54409,1.54427,1.54393,1.54412,1212100010.0
2005-09-07 04:40:00,1.54406,1.54425,1.54389,1.5442,1291399997.0
2005-09-07 04:45:00,1.54397,1.54424,1.54367,1.54382,1452400002.0
2005-09-07 04:50:00,1.544,1.54439,1.54386,1.54397,953999999.0
2005-09-07 04:55:00,1.54396,1.54427,1.5437,1.5441,1459399996.0
2005-09-07 05:00:00,1.5441,1.54415,1.54376,1.54394,1448100003.0
2005-09-07 05:05:00,1.54385,1.54415,1.5436,1.544,1391800004.0
2005-09-07 05:10:00,1.54409,1.54428,1.5439,1.54409,1189500005.0
2005-09-07 05:15:00,1.54425,1.54435,1.54387,1.54406,948299997.0
2005-09-07 05:20:00,1.54414,1.54426,1.54376,1.54398,1185800004.0
2005-09-07 05:25:00,1.5439,1.54415,1.54367,1.54415,970799998.0
2005-09-07 05:30:00,1.54405,1.54415,1.54354,1.54384,1181500000.0
2005-09-07 05:35:00,1.54387,1.54414,1.54374,1.54375,1343900002.0
2005-09-07 05:40:00,1.54367,1.54376,1.5429,1.54334,1421500000.0
2005-09-07 05:45:00,1.5434,1.54377,1.54254,1.54293,1386000005.0
2005-09-07 05:50:00,1.54325,1.54352,1.54284,1.54344,1688900007.0
2005-09-07 05:55:00,1.54327,1.54379,1.54324,1.5435,1335000005.0
2005-09-07 06:00:00,1.54357,1.5437,1.54323,1.54356,1442200011.0
2005-09-07 06:05:00,1.54364,1.54398,1.54336,1.5435,1811600004.0
2005-09-07 06:10:00,1.54351,1.54376,1.54331,1.54359,1084100000.0
2005-09-07 06:15:00,1.54357,1.54405,1.54348,1.54349,1009100001.0
2005-09-07 06:20:00,1.54355,1.54391,1.54328,1.54358,1467700009.0
2005-09-07 06:25:00,1.54366,1.544,1.54352,1.54378,1643200008.0
2005-09-07 06:30:00,1.54386,1.54402,1.54362,1.54395,907600003.0
2005-09-07 06:35:00,1.5438,1.54412,1.54367,1.54412,1198200001.0
2005-09-07 06:40:00,1.54407,1.54422,1.54393,1.54412,1173000003.0
2005-09-07 06:45:00,1.54413,1.54415,1.54375,1.54378,1196300008.0
2005-09-07 06:50:00,1.54385,1.544,1.54367,1.54397,1166899995.0
2005-09-07 06:55:00,1.54399,1.54405,1.54377,1.5439,1144800001.0
2005-09-07 07:00:00,1.54398,1.54405,1.54371,1.54404,1138300007.0
2005-09-07 07:05:00,1.54389,1.5441,1.54364,1.54386,1361899997.0
2005-09-07 07:10:00,1.54404,1.54405,1.54372,1.54402,1008799998.0
2005-09-07 07:15:00,1.54392,1.54415,1.54345,1.54402,1509799999.0
2005-09-07 07:20:00,1.54376,1.54405,1.54341,1.54391,1521200005.0
2005-09-07 07:25:00,1.54385,1.54399,1.54356,1.54382,1394299997.0
2005-09-07 07:30:00,1.5438,1.54402,1.54363,1.54387,1061100013.0
2005-09-07 07:35:00,1.54389,1.54408,1.5436,1.54397,1265700005.0
2005-09-07 07:40:00,1.54397,1.54405,1.54379,1.5439,1303999999.0
2005-09-07 07:45:00,1.54402,1.5442,1.54359,1.54392,1236300004.0
2005-09-07 07:50:00,1.54384,1.54402,1.54353,1.54394,997099996.0
2005-09-07 07:55:00,1.5438,1.54405,1.54329,1.5438,1057300002.0
2005-09-07 08:00:00,1.54349,1.54397,1.543,1.54308,1406800004.0
2005-09-07 08:05:00,1.5436,1.54365,1.54316,1.54332,1316099997.0
2005-09-07 08:10:00,1.54315,1.54374,1.54315,1.54346,904000001.0
2005-09-07 08:15:00,1.54349,1.54373,1.54336,1.54365,1158900003.0
2005-09-07 08:20:00,1.54366,1.54373,1.54314,1.54321,1027100003.0
2005-09-07 08:25:00,1.54319,1.54357,1.54318,1.54357,1147300001.0
2005-09-07 08:30:00,1.54353,1.5437,1.54329,1.54352,1293399998.0
2005-09-07 08:35:00,1.54357,1.54383,1.54335,1.54345,1042800012.0
2005-09-07 08:40:00,1.54344,1.54362,1.54333,1.54343,1592800011.0
2005-09-07 08:45:00,1.54354,1.54363,1.54308,1.54345,1354100002.0
2005-09-07 08:50:00,1.54362,1.54408,1.5434,1.54398,1035000011.0
2005-09-07 08:55:00,1.54393,1.54427,1.54387,1.5441,1456399998.0
2005-09-07 09:00:00,1.54402,1.54423,1.54351,1.5436,1362499992.0
2005-09-07 09:05:00,1.54363,1.54376,1.54322,1.54337,1166699996.0
2005-09-07 09:10:00,1.54338,1.54362,1.54332,1.5435,1380100004.0
2005-09-07 09:15:00,1.54344,1.54361,1.54301,1.54326,1052000007.0
2005-09-07 09:20:00,1.54326,1.54333,1.54291,1.54309,1391599997.0
2005-09-07 09:25:00,1.54309,1.54324,1.54289,1.5431,1195099991.0
2005-09-07 09:30:00,1.54309,1.54318,1.54265,1.54277,1317399997.0
2005-09-07 09:35:00,1.5428,1.54305,1.5427,1.54292,752500009.0
2005-09-07 09:40:00,1.54285,1.54307,1.54265,1.54265,1064400001.0
2005-09-07 09:45:00,1.54292,1.54314,1.54227,1.5431,1860400003.0
2005-09-07 09:50:00,1.54285,1.54343,1.54267,1.54324,1345699999.0
2005-09-07 09:55:00,1.54338,1.54381,1.54307,1.54367,1071400002.0
2005-09-07 10:00:00,1.54373,1.54382,1.5435,1.54382,1128099993.0
2005-09-07 10:05:00,1.54374,1.54393,1.54342,1.54362,1605000004.0
2005-09-07 10:10:00,1.54352,1.54366,1.54338,1.54353,1421300003.0
2005-09-07 10:15:00,1.54355,1.54362,1.54332,1.54342,1646500007.0
2005-09-07 10:20:00,1.54344,1.54353,1.54321,1.54351,1245000002.0
2005-09-07 10:25:00,1.54347,1.54355,1.5432,1.54338,1322500000.0
2005-09-07 10:30:00,1.54328,1.5436,1.54325,1.54341,1288600004.0
2005-09-07 10:35:00,1.54348,1.54416,1.54343,1.54407,1044100001.0
2005-09-07 10:40:00,1.5438,1.54408,1.54355,1.54393,1742299992.0
2005-09-07 10:45:00,1.54402,1.54403,1.5437,1.54392,839999998.0
2005-09-07 10:50:00,1.54372,1.54415,1.54367,1.54396,1978000011.0
2005-09-07 10:55:00,1.54407,1.54425,1.5438,1.54392,1111999997.0
2005-09-07 11:00:00,1.54412,1.54412,1.54364,1.54385,1050399999.0
2005-09-07 11:05:00,1.54386,1.54426,1.54386,1.54412,1384900005.0
2005-09-07 11:10:00,1.5441,1.5441,1.54369,1.54395,1245800002.0
2005-09-07 11:15:00,1.54387,1.54407,1.54366,1.54405,1548900002.0
2005-09-07 11:20:00,1.54404,1.54409,1.54371,1.54381,1633700008.0
2005-09-07 11:25:00,1.54405,1.54407,1.54343,1.5437,1408200006.0
2005-09-07 11:30:00,1.54365,1.54395,1.54352,1.5439,2060499993.0
2005-09-07 11:35:00,1.54379,1.54408,1.54375,1.5439,1502700007.0
2005-09-07 11:40:00,1.54383,1.54398,1.54352,1.54376,1542300006.0
2005-09-07 11:45:00,1.54384,1.54415,1.54377,1.54377,1295100004.0
2005-09-07 11:50:00,1.54386,1.54421,1.54363,1.54363,2041600007.0
2005-09-07 11:55:00,1.54371,1.54393,1.54332,1.54352,1376800013.0
2005-09-07 12:00:00,1.54355,1.54373,1.54329,1.54347,1867300008.0
2005-09-07 12:05:00,1.54356,1.5436,1.54319,1.54328,1542700007.0
2005-09-07 12:10:00,1.54342,1.54345,1.54307,1.54321,1431600010.0
2005-09-07 12:15:00,1.5432,1.54337,1.54298,1.54329,1136399998.0
2005-09-07 12:20:00,1.5434,1.54357,1.54299,1.54331,1094600003.0
2005-09-07 12:25:00,1.54333,1.54341,1.54291,1.54319,1463899998.0
2005-09-07 12:30:00,1.54328,1.54351,1.54287,1.54303,1415300011.0
2005-09-07 12:35:00,1.543,1.54346,1.5426,1.54328,1809599998.0
2005-09-07 12:40:00,1.54337,1.54341,1.54293,1.54318,1612699997.0
2005-09-07 12:45:00,1.54313,1.5433,1.54283,1.54302,1355300000.0
2005-09-07 12:50:00,1.54303,1.54309,1.54258,1.54309,1491299997.0
2005-09-07 12:55:00,1.54311,1.54338,1.5431,1.54328,1255300010.0
2005-09-07 13:00:00,1.54325,1.54331,1.54289,1.54295,1463600000.0
2005-09-07 13:05:00,1.54306,1.54329,1.54291,1.54304,958699996.0
2005-09-07 13:10:00,1.54294,1.54329,1.54291,1.54319,996300008.0
2005-09-07 13:15:00,1.54305,1.54315,1.5428,1.54309,1288300002.0
2005-09-07 13:20:00,1.54313,1.54313,1.54275,1.543,1579099996.0
2005-09-07 13:25:00,1.54299,1.54307,1.54267,1.54281,1364100000.0
2005-09-07 13:30:00,1.54278,1.54308,1.54259,1.5428,1622500003.0
2005-09-07 13:35:00,1.54292,1.54305,1.5423,1.54276,1212500002.0
2005-09-07 13:40:00,1.54272,1.54292,1.54258,1.54276,835100006.0
2005-09-07 13:45:00,1.54277,1.543,1.54263,1.54278,1482999996.0
2005-09-07 13:50:00,1.5429,1.5431,1.54249,1.54291,1150600001.0
2005-09-07 13:55:00,1.54295,1.54318,1.54282,1.54312,1388500003.0
2005-09-07 14:00:00,1.54307,1.54312,1.5424,1.54271,1380800001.0
2005-09-07 14:05:00,1.54278,1.543,1.54255,1.54272,1498700001.0
2005-09-07 14:10:00,1.54277,1.54288,1.54256,1.54271,1292199991.0
2005-09-07 14:15:00,1.54297,1.54313,1.54271,1.54296,1065800002.0
2005-09-07 14:20:00,1.54299,1.54342,1.54269,1.54337,1715999994.0
2005-09-07 14:25:00,1.54342,1.54349,1.54277,1.54321,1493399996.0
2005-09-07 14:30:00,1.5432,1.5435,1.543,1.54336,1459100007.0
2005-09-07 14:35:00,1.54327,1.54328,1.54283,1.54291,1431300009.0
2005-09-07 14:40:00,1.54311,1.54321,1.54287,1.54314,1363599997.0
2005-09-07 14:45:00,1.5428,1.54324,1.54272,1.5429,1062900003.0
2005-09-07 14:50:00,1.54302,1.5432,1.54273,1.54299,1299400000.0
2005-09-07 14:55:00,1.54304,1.54322,1.54289,1.54313,1036100005.0
2005-09-07 15:00:00,1.54316,1.54325,1.54286,1.54302,1441800002.0
2005-09-07 15:05:00,1.54295,1.54349,1.54284,1.54329,928200008.0
2005-09-07 15:10:00,1.54342,1.54356,1.54323,1.54338,1090300008.0
2005-09-07 15:15:00,1.54345,1.54377,1.54318,1.54332,1482300000.0
2005-09-07 15:20:00,1.54322,1.54355,1.54318,1.54347,1276799997.0
2005-09-07 15:25:00,1.54355,1.54355,1.54309,1.5432,1171400012.0
2005-09-07 15:30:00,1.54314,1.54326,1.54282,1.54282,1552200009.0
2005-09-07 15:35:00,1.54303,1.54308,1.5428,1.54293,1107800001.0
2005-09-07 15:40:00,1.54302,1.54309,1.54265,1.54267,992600007.0
2005-09-07 15:45:00,1.54262,1.54276,1.54235,1.54258,1736099999.0
2005-09-07 15:50:00,1.54241,1.5427,1.54234,1.54265,1602000002.0
2005-09-07 15:55:00,1.54262,1.54268,1.54212,1.54235,1265299999.0
2005-09-07 16:00:00,1.54239,1.54278,1.54239,1.54278,1195400003.0
2005-09-07 16:05:00,1.5427,1.54281,1.54228,1.54252,842899998.0
2005-09-07 16:10:00,1.54265,1.54269,1.54188,1.54259,1755600000.0
2005-09-07 16:15:00,1.54237,1.54272,1.54217,1.54235,1479000005.0
2005-09-07 16:20:00,1.54242,1.54266,1.54232,1.54249,1632000008.0
2005-09-07 16:25:00,1.54241,1.54256,1.54204,1.54229,942000000.0
2005-09-07 16:30:00,1.54204,1.54241,1.54194,1.54241,822800005.0
2005-09-07 16:35:00,1.54238,1.54257,1.54212,1.54223,1426700005.0
2005-09-07 16:40:00,1.54229,1.54258,1.54212,1.54247,1057700000.0
2005-09-07 16:45:00,1.5424,1.54252,1.54214,1.54231,1597700001.0
2005-09-07 16:50:00,1.54242,1.5427,1.54209,1.54243,1499400011.0
2005-09-07 16:55:00,1.54247,1.54266,1.54228,1.54255,1338600000.0
2005-09-07 17:00:00,1.5425,1.54271,1.54199,1.54215,1546199998.0
2005-09-07 17:05:00,1.54224,1.54253,1.54212,1.54227,1408100000.0
2005-09-07 17:10:00,1.5423,1.54262,1.54218,1.54251,1223900012.0
2005-09-07 17:15:00,1.54252,1.54273,1.5423,1.54239,1375400000.0
2005-09-07 17:20:00,1.54257,1.54259,1.5422,1.54234,1256299998.0
2005-09-07 17:25:00,1.54223,1.54243,1.54188,1.54237,1157700010.0
2005-09-07 17:30:00,1.54235,1.54253,1.54212,1.5423,1053600000.0
2005-09-07 17:35:00,1.54235,1.54255,1.5421,1.54243,1116700005.0
2005-09-07 17:40:00,1.54232,1.54246,1.54213,1.54236,1438200003.0
2005-09-07 17:45:00,1.5423,1.54245,1.54192,1.54221,1667099994.0
2005-09-07 17:50:00,1.54222,1.54235,1.54181,1.54207,1616100003.0
2005-09-07 17:55:00,1.54227,1.54253,1.54201,1.54214,1299600004.0
2005-09-07 18:00:00,1.54253,1.5427,1.54239,1.5425,6668300005.0
2005-09-07 18:05:00,1.5423,1.5427,1.54222,1.54238,6382400000.0
2005-09-07 18:10:00,1.5429,1.5429,1.5423,1.5429,7212100008.0
2005-09-07 18:15:00,1.5426,1.54293,1.54256,1.54281,7403800010.0
2005-09-07 18:20:00,1.54282,1.54282,1.54255,1.5426,1688800005.0
2005-09-07 18:25:00,1.5427,1.5429,1.54254,1.54271,5629000004.0
2005-09-07 18:30:00,1.54258,1.54285,1.54258,1.54285,5173500004.0
2005-09-07 18:35:00,1.54285,1.54308,1.54222,1.5428,8809600010.0
2005-09-07 18:40:00,1.5429,1.54303,1.54258,1.54285,5103200001.0
2005-09-07 18:45:00,1.54285,1.54295,1.54258,1.5428,2939600004.0
2005-09-07 18:50:00,1.54281,1.54298,1.54266,1.54287,5077199987.0
2005-09-07 18:55:00,1.54294,1.54299,1.54242,1.5429,5976300037.0
2005-09-07 19:00:00,1.54275,1.54313,1.54261,1.54303,2385500006.0
2005-09-07 19:05:00,1.54305,1.54312,1.54225,1.54236,6747400005.0
2005-09-07 19:10:00,1.5425,1.54264,1.54235,1.54262,3991400014.0
2005-09-07 19:15:00,1.54216,1.5429,1.54208,1.54278,4239999992.0
2005-09-07 19:20:00,1.54287,1.54294,1.54233,1.54255,3525500012.0
2005-09-07 19:25:00,1.54234,1.54251,1.54197,1.54213,3974900015.0
2005-09-07 19:30:00,1.54227,1.54233,1.54189,1.54202,6927200014.0
2005-09-07 19:35:00,1.54197,1.54257,1.54193,1.54222,3700500002.0
2005-09-07 19:40:00,1.54241,1.54268,1.54231,1.5425,2575800010.0
2005-09-07 19:45:00,1.54261,1.54276,1.54208,1.54254,3158400002.0
2005-09-07 19:50:00,1.54257,1.54275,1.54241,1.54262,1938400001.0
2005-09-07 19:55:00,1.54284,1.54297,1.54222,1.54228,5606500033.0
2005-09-07 20:00:00,1.54273,1.54283,1.54245,1.54273,2496100017.0
2005-09-07 20:05:00,1.54263,1.54341,1.54256,1.54315,2633400008.0
2005-09-07 20:10:00,1.54323,1.54325,1.5428,1.54302,3455900003.0
2005-09-07 20:15:00,1.54302,1.54335,1.54294,1.5433,2216700018.0
2005-09-07 20:20:00,1.5434,1.54395,1.54304,1.54364,3807500009.0
2005-09-07 20:25:00,1.54359,1.54389,1.54273,1.54278,5141600009.0
2005-09-07 20:30:00,1.5431,1.5433,1.54275,1.54287,2579500000.0
2005-09-07 20:35:00,1.54305,1.54311,1.54267,1.54278,5067399997.0
2005-09-07 20:40:00,1.54313,1.54324,1.54268,1.54284,4202200005.0
2005-09-07 20:45:00,1.54289,1.54316,1.54274,1.54298,4434299981.0
2005-09-07 20:50:00,1.5429,1.54303,1.54273,1.5429,5662499996.0
2005-09-07 20:55:00,1.5429,1.5431,1.5428,1.5431,3684500031.0
2005-09-07 21:00:00,1.5429,1.5436,1.54275,1.54294,6353400046.0
2005-09-07 21:05:00,1.54291,1.54318,1.54285,1.54299,2636700002.0
2005-09-07 21:10:00,1.54301,1.54348,1.54263,1.54266,3660500020.0
2005-09-07 21:15:00,1.54268,1.54313,1.54262,1.54295,4264200005.0
2005-09-07 21:20:00,1.54282,1.5431,1.54277,1.54295,3752100011.0
2005-09-07 21:25:00,1.54293,1.54336,1.5427,1.54298,3438499999.0
2005-09-07 21:30:00,1.54307,1.54329,1.54286,1.54305,5084800027.0
2005-09-07 21:35:00,1.5431,1.54341,1.54295,1.54297,2231400009.0
2005-09-07 21:40:00,1.54291,1.54329,1.54278,1.54313,4490200003.0
2005-09-07 21:45:00,1.54295,1.54341,1.54285,1.54306,4689000014.0
2005-09-07 21:50:00,1.54297,1.54328,1.54277,1.54311,3368500002.0
2005-09-07 21:55:00,1.54304,1.54324,1.54284,1.54284,3478000000.0
2005-09-07 22:00:00,1.54283,1.54304,1.5427,1.54295,3198100001.0
2005-09-07 22:05:00,1.54319,1.54319,1.54235,1.54276,2013099998.0
2005-09-07 22:10:00,1.54287,1.5431,1.54266,1.54289,1933899996.0
2005-09-07 22:15:00,1.54306,1.54332,1.54258,1.54274,1666200005.0
2005-09-07 22:20:00,1.54285,1.54305,1.54266,1.54283,2092500010.0
2005-09-07 22:25:00,1.54277,1.54297,1.54226,1.54238,3089799985.0
2005-09-07 22:30:00,1.54285,1.54315,1.54245,1.54245,1873000009.0
2005-09-07 22:35:00,1.54288,1.54295,1.54251,1.54268,2972200014.0
2005-09-07 22:40:00,1.54284,1.54308,1.54237,1.5429,3622800008.0
2005-09-07 22:45:00,1.54276,1.54313,1.54239,1.54279,2189199992.0
2005-09-07 22:50:00,1.54265,1.54318,1.54244,1.54278,2139400002.0
2005-09-07 22:55:00,1.54288,1.54337,1.54267,1.54302,1120100004.0
2005-09-07 23:00:00,1.54289,1.54345,1.54272,1.5433,1658400009.0
2005-09-07 23:05:00,1.54298,1.54332,1.54265,1.54307,1538199997.0
2005-09-07 23:10:00,1.54255,1.54338,1.54255,1.54313,1585200007.0
2005-09-07 23:15:00,1.54281,1.54338,1.54262,1.54268,1661400015.0
2005-09-07 23:20:00,1.54258,1.54313,1.54246,1.54297,813500005.0
2005-09-07 23:25:00,1.54291,1.54311,1.54276,1.54297,1366300005.0
2005-09-07 23:30:00,1.54292,1.54318,1.54244,1.54291,1345200000.0
2005-09-07 23:35:00,1.54293,1.54314,1.54282,1.54302,577599996.0
2005-09-07 23:40:00,1.54317,1.54331,1.54268,1.54302,1141600005.0
2005-09-07 23:45:00,1.54321,1.54349,1.54298,1.54325,594899997.0
2005-09-07 23:50:00,1.54319,1.54368,1.54293,1.54293,1187100005.0
2005-09-07 23:55:00,1.54306,1.54342,1.54276,1.54318,1136400001.0
2005-09-08 00:00:00,1.54285,1.54324,1.54265,1.54269,627899999.0
2005-09-08 00:05:00,1.54289,1.543,1.54243,1.54268,1348300006.0
2005-09-08 00:10:00,1.54283,1.54314,1.54246,1.54257,871900001.0
2005-09-08 00:15:00,1.5428,1.54307,1.54251,1.54295,1008300001.0
2005-09-08 00:20:00,1.5429,1.54302,1.54228,1.54283,1397200004.0
2005-09-08 00:25:00,1.54293,1.54304,1.54263,1.54293,1264200007.0
2005-09-08 00:30:00,1.5428,1.54321,1.54266,1.54284,1464300000.0
2005-09-08 00:35:00,1.54298,1.54304,1.54279,1.54286,499099998.0
2005-09-08 00:40:00,1.54297,1.54305,1.54257,1.54257,1067499999.0
2005-09-08 00:45:00,1.54236,1.54302,1.54232,1.54281,930400003.0
2005-09-08 00:50:00,1.54259,1.54295,1.54257,1.54277,1290300000.0
2005-09-08 00:55:00,1.54288,1.54328,1.54221,1.54307,1608699998.0
2005-09-08 01:00:00,1.54327,1.54333,1.54256,1.54317,1749200000.0
2005-09-08 01:05:00,1.5427,1.54303,1.54251,1.54287,1439199996.0
2005-09-08 01:10:00,1.54277,1.54308,1.54258,1.54288,1431800007.0
2005-09-08 01:15:00,1.54297,1.54301,1.54241,1.54287,1082200007.0
2005-09-08 01:20:00,1.54286,1.54298,1.54261,1.54279,1147200000.0
2005-09-08 01:25:00,1.54275,1.54308,1.54237,1.54285,1116000002.0
2005-09-08 01:30:00,1.54256,1.54324,1.5425,1.54324,1754000000.0
2005-09-08 01:35:00,1.54332,1.54342,1.54281,1.54305,1755599999.0
2005-09-08 01:40:00,1.5431,1.54326,1.54288,1.5431,999400003.0
2005-09-08 01:45:00,1.54308,1.54334,1.54294,1.54308,1191100001.0
2005-09-08 01:50:00,1.54299,1.54327,1.54281,1.54282,560300004.0
2005-09-08 01:55:00,1.54293,1.54327,1.54284,1.54313,1149600007.0
2005-09-08 02:00:00,1.5432,1.54337,1.54288,1.54318,1201200003.0
2005-09-08 02:05:00,1.5432,1.54334,1.54276,1.54299,1428100001.0
2005-09-08 02:10:00,1.54271,1.54322,1.54245,1.54314,1366400000.0
2005-09-08 02:15:00,1.5431,1.54333,1.54295,1.54313,776499996.0
2005-09-08 02:20:00,1.54263,1.54318,1.54256,1.54311,1862600000.0
2005-09-08 02:25:00,1.54315,1.54336,1.54291,1.54328,917100000.0
2005-09-08 02:30:00,1.5429,1.54325,1.5429,1.5432,958100001.0
2005-09-08 02:35:00,1.54326,1.54326,1.54289,1.54294,1358200001.0
2005-09-08 02:40:00,1.5431,1.5431,1.54262,1.54288,1073800014.0
2005-09-08 02:45:00,1.54285,1.54297,1.54251,1.54288,1230100005.0
2005-09-08 02:50:00,1.5429,1.54295,1.54269,1.54283,1027000002.0
2005-09-08 02:55:00,1.54298,1.54304,1.54266,1.54299,1018599999.0
2005-09-08 03:00:00,1.54273,1.54305,1.54252,1.54275,1230499998.0
2005-09-08 03:05:00,1.54285,1.54325,1.54253,1.54325,1421299995.0
2005-09-08 03:10:00,1.5429,1.54313,1.54267,1.54305,1378799999.0
2005-09-08 03:15:00,1.54298,1.54314,1.5427,1.54314,1198700001.0
2005-09-08 03:20:00,1.54306,1.54332,1.54303,1.54312,916300001.0
2005-09-08 03:25:00,1.54308,1.54323,1.54289,1.54311,884099999.0
2005-09-08 03:30:00,1.54286,1.5432,1.5428,1.54308,971400011.0
2005-09-08 03:35:00,1.543,1.54313,1.5428,1.54303,1063599998.0
2005-09-08 03:40:00,1.54293,1.54314,1.54267,1.54305,1128300004.0
2005-09-08 03:45:00,1.54298,1.54312,1.54267,1.54286,1380100007.0
2005-09-08 03:50:00,1.54302,1.54332,1.54295,1.54315,800100003.0
2005-09-08 03:55:00,1.54324,1.54324,1.54239,1.54302,1207600001.0
2005-09-08 04:00:00,1.54303,1.54319,1.54288,1.54293,1312000001.0
2005-09-08 04:05:00,1.5429,1.54319,1.54264,1.54306,1479600001.0
2005-09-08 04:10:00,1.54308,1.54325,1.54245,1.5429,1146000002.0
2005-09-08 04:15:00,1.5431,1.54317,1.54249,1.54282,1187799999.0
2005-09-08 04:20:00,1.54296,1.5432,1.54279,1.54311,1274800003.0
2005-09-08 04:25:00,1.54309,1.54316,1.54277,1.54293,1205900003.0
2005-09-08 04:30:00,1.54273,1.54309,1.54259,1.54295,1135300001.0
2005-09-08 04:35:00,1.54299,1.54315,1.54249,1.54257,1490900012.0
2005-09-08 04:40:00,1.54312,1.5432,1.5427,1.54294,1361400007.0
2005-09-08 04:45:00,1.54287,1.54309,1.54251,1.543,1375999995.0
2005-09-08 04:50:00,1.54293,1.54303,1.54255,1.543,1466299997.0
2005-09-08 04:55:00,1.54272,1.54302,1.5425,1.54298,1311400003.0
2005-09-08 05:00:00,1.54265,1.54325,1.54265,1.54287,1446400002.0
2005-09-08 05:05:00,1.5431,1.5431,1.54271,1.54284,1229600005.0
2005-09-08 05:10:00,1.54289,1.54313,1.54245,1.54285,1350000006.0
2005-09-08 05:15:00,1.54284,1.54313,1.54284,1.54313,937400002.0
2005-09-08 05:20:00,1.54288,1.543,1.54258,1.54281,1128900002.0
2005-09-08 05:25:00,1.54287,1.54295,1.5426,1.54288,725900000.0
2005-09-08 05:30:00,1.5428,1.5431,1.54253,1.54288,1189400007.0
2005-09-08 05:35:00,1.5428,1.54292,1.54258,1.54277,1232500001.0
2005-09-08 05:40:00,1.54282,1.54298,1.54254,1.54254,939799997.0
2005-09-08 05:45:00,1.5427,1.54276,1.5424,1.54262,1315499998.0
2005-09-08 05:50:00,1.5426,1.54278,1.5424,1.54254,1723400012.0
2005-09-08 05:55:00,1.54255,1.54288,1.54239,1.54277,1358400009.0
2005-09-08 06:00:00,1.54272,1.54323,1.54265,1.54288,1689400006.0
2005-09-08 06:05:00,1.543,1.54323,1.54275,1.54315,1629700001.0
2005-09-08 06:10:00,1.54276,1.5433,1.5423,1.54299,1265000005.0
2005-09-08 06:15:00,1.54322,1.54327,1.54253,1.54315,1019599998.0
2005-09-08 06:20:00,1.54325,1.54332,1.54278,1.54323,1214200004.0
2005-09-08 06:25:00,1.54321,1.54337,1.54294,1.54325,1128800004.0
2005-09-08 06:30:00,1.54299,1.54333,1.54256,1.5431,1596899997.0
2005-09-08 06:35:00,1.54291,1.54326,1.54265,1.54283,1120999996.0
2005-09-08 06:40:00,1.54306,1.54327,1.54259,1.54296,1365799995.0
2005-09-08 06:45:00,1.54302,1.54318,1.54273,1.54282,1381900009.0
2005-09-08 06:50:00,1.54277,1.54297,1.54231,1.54258,1267100003.0
2005-09-08 06:55:00,1.54265,1.54286,1.54254,1.54265,1505300005.0
2005-09-08 07:00:00,1.54257,1.54281,1.54238,1.54275,1200799997.0
2005-09-08 07:05:00,1.54257,1.54309,1.54232,1.54271,1124800000.0
2005-09-08 07:10:00,1.5429,1.54302,1.54271,1.54295,1136899990.0
2005-09-08 07:15:00,1.5428,1.54294,1.54243,1.54274,921100006.0
2005-09-08 07:20:00,1.54263,1.54294,1.54256,1.54279,1415000009.0
2005-09-08 07:25:00,1.5427,1.54317,1.54257,1.54304,1369399996.0
2005-09-08 07:30:00,1.54278,1.5429,1.54238,1.5427,1640800015.0
2005-09-08 07:35:00,1.5427,1.54295,1.54254,1.54277,754700002.0
2005-09-08 07:40:00,1.54264,1.54323,1.54256,1.54284,1362900003.0
2005-09-08 07:45:00,1.54284,1.54312,1.54275,1.54292,1152000002.0
2005-09-08 07:50:00,1.54295,1.54316,1.54265,1.54303,1455599999.0
2005-09-08 07:55:00,1.54299,1.54318,1.54281,1.54301,854299999.0
2005-09-08 08:00:00,1.543,1.54329,1.54255,1.54297,1725300000.0
2005-09-08 08:05:00,1.54295,1.54302,1.54262,1.54282,1087100005.0
2005-09-08 08:10:00,1.54277,1.54312,1.54255,1.54286,1061300003.0
2005-09-08 08:15:00,1.54314,1.54316,1.54237,1.54263,1093200001.0
2005-09-08 08:20:00,1.54267,1.54301,1.54246,1.54264,1032800002.0
2005-09-08 08:25:00,1.54273,1.54281,1.54245,1.54274,1162499999.0
2005-09-08 08:30:00,1.54257,1.54277,1.54243,1.54268,1132200009.0
2005-09-08 08:35:00,1.54279,1.54297,1.54257,1.54273,943199999.0
2005-09-08 08:40:00,1.54272,1.54285,1.54256,1.54274,1038200005.0
2005-09-08 08:45:00,1.54267,1.54286,1.54244,1.54268,1543199994.0
2005-09-08 08:50:00,1.54267,1.54267,1.54204,1.54233,1273999998.0
2005-09-08 08:55:00,1.54242,1.54263,1.54228,1.54246,1113500011.0
2005-09-08 09:00:00,1.54245,1.54282,1.54233,1.54273,953600004.0
2005-09-08 09:05:00,1.5428,1.54298,1.54231,1.5424,1553300012.0
2005-09-08 09:10:00,1.54232,1.54266,1.54208,1.54234,1407400003.0
2005-09-08 09:15:00,1.54239,1.54248,1.5418,1.54208,1729500010.0
2005-09-08 09:20:00,1.54196,1.54208,1.54166,1.542,1066900008.0
2005-09-08 09:25:00,1.542,1.54212,1.54166,1.54172,1339599996.0
2005-09-08 09:30:00,1.54181,1.5422,1.54154,1.54209,1313500006.0
2005-09-08 09:35:00,1.5421,1.54235,1.54195,1.54227,1050100003.0
2005-09-08 09:40:00,1.5422,1.54254,1.54217,1.54217,1108600000.0
2005-09-08 09:45:00,1.54234,1.54264,1.54221,1.54255,1110300011.0
2005-09-08 09:50:00,1.54261,1.54287,1.54244,1.54277,1577299987.0
2005-09-08 09:55:00,1.54272,1.54283,1.54245,1.54263,1485200002.0
2005-09-08 10:00:00,1.54257,1.54277,1.54218,1.54226,1314399996.0
2005-09-08 10:05:00,1.54234,1.54261,1.5422,1.54228,1268000001.0
2005-09-08 10:10:00,1.54242,1.54255,1.54222,1.54237,1706000008.0
2005-09-08 10:15:00,1.54245,1.54255,1.5422,1.54235,1407500001.0
2005-09-08 10:20:00,1.54235,1.54276,1.54227,1.54255,1564200005.0
2005-09-08 10:25:00,1.5427,1.5427,1.5423,1.54241,1419800014.0
2005-09-08 10:30:00,1.54236,1.54263,1.54217,1.54221,1271900003.0
2005-09-08 10:35:00,1.5423,1.54262,1.54228,1.54244,1301799996.0
2005-09-08 10:40:00,1.5422,1.54256,1.54217,1.54229,1585300005.0
2005-09-08 10:45:00,1.54246,1.54246,1.54197,1.54218,1212200006.0
2005-09-08 10:50:00,1.54215,1.54233,1.54195,1.54228,1630600003.0
2005-09-08 10:55:00,1.54223,1.54238,1.54201,1.54201,1156100001.0
2005-09-08 11:00:00,1.54193,1.54242,1.54178,1.54221,1240500004.0
2005-09-08 11:05:00,1.54207,1.54235,1.54207,1.54224,680900003.0
2005-09-08 11:10:00,1.54216,1.54243,1.54209,1.54243,1324600000.0
2005-09-08 11:15:00,1.5424,1.54257,1.54221,1.5425,1308500004.0
2005-09-08 11:20:00,1.5421,1.54267,1.542,1.54252,1489699993.0
2005-09-08 11:25:00,1.5427,1.54303,1.54241,1.54297,1265400013.0
2005-09-08 11:30:00,1.54277,1.5428,1.54252,1.5427,1669800001.0
2005-09-08 11:35:00,1.5427,1.54288,1.54226,1.54268,1506500007.0
2005-09-08 11:40:00,1.54256,1.5428,1.5425,1.54252,1597100005.0
2005-09-08 11:45:00,1.54254,1.54276,1.54245,1.54265,1380600008.0
2005-09-08 11:50:00,1.5427,1.54277,1.54245,1.54259,1599399999.0
2005-09-08 11:55:00,1.54239,1.54273,1.54239,1.5426,1270799997.0
2005-09-08 12:00:00,1.54254,1.54273,1.54237,1.54257,1313500001.0
2005-09-08 12:05:00,1.54277,1.5428,1.54235,1.54263,1222399997.0
2005-09-08 12:10:00,1.54253,1.54288,1.54232,1.5427,1406500006.0
2005-09-08 12:15:00,1.54272,1.54273,1.54236,1.54258,1222299991.0
2005-09-08 12:20:00,1.54247,1.54265,1.542,1.54257,1590600003.0
2005-09-08 12:25:00,1.54269,1.54276,1.54229,1.54251,1622199997.0
2005-09-08 12:30:00,1.54268,1.54285,1.54251,1.5426,1265200006.0
2005-09-08 12:35:00,1.54279,1.54287,1.54251,1.54256,1327300006.0
2005-09-08 12:40:00,1.54258,1.54281,1.54212,1.54239,1248400004.0
2005-09-08 12:45:00,1.54255,1.54294,1.5422,1.54265,1446700008.0
2005-09-08 12:50:00,1.54256,1.54282,1.5423,1.5428,1444499990.0
2005-09-08 12:55:00,1.54272,1.54305,1.54255,1.54285,1413599998.0
2005-09-08 13:00:00,1.54296,1.54303,1.54259,1.54266,1123400000.0
2005-09-08 13:05:00,1.54279,1.54312,1.54268,1.543,874000001.0
2005-09-08 13:10:00,1.54294,1.54306,1.54267,1.54279,1467200002.0
2005-09-08 13:15:00,1.54281,1.5431,1.54279,1.54295,1308300009.0
2005-09-08 13:20:00,1.54293,1.54302,1.54245,1.54274,1361900007.0
2005-09-08 13:25:00,1.5427,1.54281,1.54208,1.54261,1880400009.0
2005-09-08 13:30:00,1.54271,1.54281,1.54251,1.54258,1370899994.0
2005-09-08 13:35:00,1.54258,1.54283,1.54254,1.54264,1555799999.0
2005-09-08 13:40:00,1.54277,1.54298,1.54258,1.54281,1140299995.0
2005-09-08 13:45:00,1.5427,1.5431,1.5427,1.54294,1248999996.0
2005-09-08 13:50:00,1.54281,1.54303,1.54234,1.54294,1699600001.0
2005-09-08 13:55:00,1.54303,1.54307,1.54276,1.54289,1481199998.0
2005-09-08 14:00:00,1.54283,1.54305,1.5426,1.54292,1142699992.0
2005-09-08 14:05:00,1.54285,1.543,1.54263,1.54284,1215600000.0
2005-09-08 14:10:00,1.54297,1.54306,1.54267,1.54284,1376600005.0
2005-09-08 14:15:00,1.54288,1.54296,1.54242,1.54253,1452000006.0
2005-09-08 14:20:00,1.54241,1.54278,1.5423,1.54253,1611500008.0
2005-09-08 14:25:00,1.54264,1.54275,1.54227,1.54275,1336300000.0
2005-09-08 14:30:00,1.54268,1.54275,1.54241,1.54271,1464300005.0
2005-09-08 14:35:00,1.54267,1.54279,1.54233,1.54251,1358199999.0
2005-09-08 14:40:00,1.54255,1.5426,1.54205,1.54209,1874799997.0
2005-09-08 14:45:00,1.54239,1.54249,1.54219,1.54233,854799996.0
2005-09-08 14:50:00,1.54254,1.54261,1.54217,1.54248,1105000009.0
2005-09-08 14:55:00,1.54247,1.54259,1.54224,1.54226,824200000.0
2005-09-08 15:00:00,1.54232,1.54245,1.54198,1.54206,1316800008.0
2005-09-08 15:05:00,1.54206,1.54247,1.54197,1.54226,1266300014.0
2005-09-08 15:10:00,1.54221,1.54245,1.54219,1.54227,949700001.0
2005-09-08 15:15:00,1.54228,1.54248,1.5422,1.54235,1438000009.0
2005-09-08 15:20:00,1.54241,1.5426,1.54217,1.54257,1549499993.0
2005-09-08 15:25:00,1.54262,1.54262,1.54222,1.54238,1540100000.0
2005-09-08 15:30:00,1.54237,1.54252,1.5422,1.54242,1450200008.0
2005-09-08 15:35:00,1.54242,1.5425,1.54211,1.54236,1547100003.0
2005-09-08 15:40:00,1.54235,1.54243,1.54214,1.54237,1124300007.0
2005-09-08 15:45:00,1.54225,1.5426,1.54217,1.54251,1510700006.0
2005-09-08 15:50:00,1.54243,1.54257,1.54176,1.54245,1504599997.0
2005-09-08 15:55:00,1.54238,1.54262,1.54228,1.54258,1003400002.0
2005-09-08 16:00:00,1.54266,1.54269,1.54231,1.54245,1334900009.0
2005-09-08 16:05:00,1.5425,1.54262,1.54232,1.54241,1261900006.0
2005-09-08 16:10:00,1.5426,1.54283,1.54239,1.54277,1512000002.0
2005-09-08 16:15:00,1.54236,1.5428,1.54236,1.54257,1733799990.0
2005-09-08 16:20:00,1.54269,1.54281,1.54249,1.54274,954800000.0
2005-09-08 16:25:00,1.54253,1.54267,1.54215,1.54257,1295000009.0
2005-09-08 16:30:00,1.54241,1.54263,1.5422,1.54232,1413100008.0
2005-09-08 16:35:00,1.54238,1.54267,1.54229,1.54242,1739000007.0
2005-09-08 16:40:00,1.54245,1.54263,1.54214,1.54255,1665100007.0
2005-09-08 16:45:00,1.54259,1.54277,1.5424,1.54247,1316300003.0
2005-09-08 16:50:00,1.54248,1.54277,1.54231,1.54247,1623000003.0
2005-09-08 16:55:00,1.54264,1.54264,1.54215,1.54234,1241100006.0
2005-09-08 17:00:00,1.54232,1.54259,1.5422,1.5424,1284700009.0
2005-09-08 17:05:00,1.54244,1.54278,1.54237,1.54278,1343600009.0
2005-09-08 17:10:00,1.54262,1.54307,1.54252,1.54301,1576199998.0
2005-09-08 17:15:00,1.54309,1.54317,1.54279,1.54292,1410400000.0
2005-09-08 17:20:00,1.54295,1.54295,1.54265,1.54285,1294100010.0
2005-09-08 17:25:00,1.5429,1.54297,1.54263,1.54284,1146199997.0
2005-09-08 17:30:00,1.54263,1.54314,1.54263,1.543,1428000013.0
2005-09-08 17:35:00,1.54307,1.54317,1.54267,1.54289,886800002.0
2005-09-08 17:40:00,1.54264,1.54316,1.54264,1.54308,1605300002.0
2005-09-08 17:45:00,1.54285,1.54303,1.54262,1.54288,1252400002.0
2005-09-08 17:50:00,1.54276,1.54296,1.54242,1.54249,1245600006.0
2005-09-08 17:55:00,1.54249,1.54279,1.54242,1.54276,939800004.0
2005-09-08 18:00:00,1.54268,1.5436,1.54268,1.5435,7533299990.0
2005-09-08 18:05:00,1.5434,1.5436,1.54284,1.54301,9235499990.0
2005-09-08 18:10:00,1.54276,1.5432,1.54218,1.54271,6755399989.0
2005-09-08 18:15:00,1.54295,1.54308,1.5426,1.54288,4068200004.0
2005-09-08 18:20:00,1.54295,1.54307,1.54276,1.54307,3679700001.0
2005-09-08 18:25:00,1.5433,1.5433,1.54281,1.54298,5651800028.0
2005-09-08 18:30:00,1.54296,1.5431,1.54276,1.5429,5437600007.0
2005-09-08 18:35:00,1.54297,1.54325,1.54245,1.54293,8453599989.0
2005-09-08 18:40:00,1.54304,1.54341,1.54286,1.54311,3823500007.0
2005-09-08 18:45:00,1.54307,1.54345,1.54298,1.54333,2692699995.0
2005-09-08 18:50:00,1.54326,1.54373,1.54309,1.54354,5275699984.0
2005-09-08 18:55:00,1.5436,1.54373,1.54326,1.54326,5783800016.0
2005-09-08 19:00:00,1.54339,1.54354,1.54304,1.54338,2522999996.0
2005-09-08 19:05:00,1.54344,1.5435,1.54283,1.54291,6801100003.0
2005-09-08 19:10:00,1.54291,1.54321,1.54279,1.54316,3985599999.0
2005-09-08 19:15:00,1.5431,1.54318,1.54243,1.54308,4148100000.0
2005-09-08 19:20:00,1.54318,1.54332,1.54251,1.54325,4015100004.0
2005-09-08 19:25:00,1.54312,1.5434,1.54304,1.54306,4639199994.0
2005-09-08 19:30:00,1.5435,1.5435,1.54292,1.5431,6169000021.0
2005-09-08 19:35:00,1.54307,1.54331,1.54272,1.54299,4042300000.0
2005-09-08 19:40:00,1.54306,1.54321,1.54261,1.5431,2948700003.0
2005-09-08 19:45:00,1.54252,1.54312,1.54238,1.54284,4001599995.0
2005-09-08 19:50:00,1.54302,1.54319,1.54274,1.54299,1724999998.0
2005-09-08 19:55:00,1.54292,1.54316,1.54214,1.54235,6104100020.0
2005-09-08 20:00:00,1.54288,1.54301,1.54249,1.54297,2352400011.0
2005-09-08 20:05:00,1.54292,1.54314,1.5427,1.54308,2471500001.0
2005-09-08 20:10:00,1.54299,1.54315,1.54276,1.54298,3888900013.0
2005-09-08 20:15:00,1.54294,1.5434,1.54294,1.5434,4611900022.0
2005-09-08 20:20:00,1.5433,1.5433,1.54289,1.54298,3678800026.0
2005-09-08 20:25:00,1.5431,1.5434,1.54262,1.54293,5590900017.0
2005-09-08 20:30:00,1.5433,1.5433,1.54242,1.54304,1635899998.0
2005-09-08 20:35:00,1.54306,1.54328,1.54286,1.54304,5003600024.0
2005-09-08 20:40:00,1.54304,1.54325,1.54262,1.54262,3845100023.0
2005-09-08 20:45:00,1.54263,1.54283,1.54243,1.54267,4470299995.0
2005-09-08 20:50:00,1.54275,1.54275,1.54234,1.5426,6380100025.0
2005-09-08 20:55:00,1.54248,1.5429,1.54243,1.5429,6269499983.0
2005-09-08 21:00:00,1.5427,1.5429,1.54245,1.54245,5932299976.0
2005-09-08 21:05:00,1.5426,1.54284,1.54239,1.54265,2929800012.0
2005-09-08 21:10:00,1.5428,1.54285,1.54229,1.5428,4266300032.0
2005-09-08 21:15:00,1.54285,1.54285,1.542,1.5422,3976000007.0
2005-09-08 21:20:00,1.54277,1.54287,1.54255,1.54268,3528800004.0
2005-09-08 21:25:00,1.54248,1.54285,1.54207,1.54268,3222900002.0
2005-09-08 21:30:00,1.54264,1.54285,1.54213,1.54269,4523399998.0
2005-09-08 21:35:00,1.5427,1.54285,1.54206,1.54233,2491200002.0
2005-09-08 21:40:00,1.54234,1.54265,1.54182,1.54206,4628100025.0
2005-09-08 21:45:00,1.54248,1.5426,1.54196,1.54248,4549500007.0
2005-09-08 21:50:00,1.54249,1.54249,1.54166,1.54166,2831200005.0
2005-09-08 21:55:00,1.5424,1.54264,1.54184,1.54221,3828200025.0
2005-09-08 22:00:00,1.54252,1.54265,1.54187,1.54242,3459400001.0
2005-09-08 22:05:00,1.54255,1.54261,1.54221,1.54241,1864700008.0
2005-09-08 22:10:00,1.54245,1.54245,1.5422,1.54231,1893600014.0
2005-09-08 22:15:00,1.54197,1.54243,1.54155,1.54216,1764099997.0
2005-09-08 22:20:00,1.5422,1.54255,1.54195,1.54195,2125500002.0
2005-09-08 22:25:00,1.54233,1.54255,1.54203,1.54228,3177900011.0
2005-09-08 22:30:00,1.5423,1.54255,1.54214,1.5425,1965500007.0
2005-09-08 22:35:00,1.5423,1.54282,1.54191,1.54227,2296600002.0
2005-09-08 22:40:00,1.54265,1.54273,1.54193,1.54257,3991399999.0
2005-09-08 22:45:00,1.54254,1.54291,1.54217,1.54221,1733099994.0
2005-09-08 22:50:00,1.54278,1.54278,1.54234,1.54244,1593800004.0
2005-09-08 22:55:00,1.54268,1.54275,1.54222,1.54225,1286500006.0
2005-09-08 23:00:00,1.54198,1.54292,1.54191,1.54275,1663599986.0
2005-09-08 23:05:00,1.54261,1.54295,1.54234,1.5425,1814400003.0
2005-09-08 23:10:00,1.54259,1.54306,1.54211,1.5428,1482000006.0
2005-09-08 23:15:00,1.54265,1.54291,1.54198,1.5426,1793600008.0
2005-09-08 23:20:00,1.54235,1.54283,1.54223,1.5425,1050499999.0
2005-09-08 23:25:00,1.54274,1.54287,1.54244,1.54263,1495000001.0
2005-09-08 23:30:00,1.54267,1.54286,1.54233,1.5428,1249899993.0
2005-09-08 23:35:00,1.54263,1.54289,1.54246,1.54277,1181700011.0
2005-09-08 23:40:00,1.54278,1.54293,1.54216,1.54261,1479100007.0
2005-09-08 23:45:00,1.54273,1.54284,1.54231,1.54267,966299997.0
2005-09-08 23:50:00,1.54237,1.54293,1.54207,1.54269,1348800012.0
2005-09-08 23:55:00,1.54264,1.54278,1.54217,1.54266,941100001.0
2005-09-09 00:00:00,1.54268,1.54295,1.54234,1.54267,1064300007.0
2005-09-09 00:05:00,1.5427,1.54297,1.54223,1.54279,1653600002.0
2005-09-09 00:10:00,1.54256,1.54294,1.54233,1.54274,1067499996.0
2005-09-09 00:15:00,1.54273,1.54292,1.54194,1.54276,1735200002.0
2005-09-09 00:20:00,1.54252,1.54296,1.54223,1.54242,1225399997.0
2005-09-09 00:25:00,1.54257,1.54309,1.54219,1.5427,1334399998.0
2005-09-09 00:30:00,1.54293,1.54314,1.54245,1.54282,1166700006.0
2005-09-09 00:35:00,1.54289,1.54318,1.54248,1.54318,1184300008.0
2005-09-09 00:40:00,1.5432,1.5432,1.54236,1.54273,885400010.0
2005-09-09 00:45:00,1.54237,1.54292,1.54237,1.54275,1479399999.0
2005-09-09 00:50:00,1.54268,1.54285,1.54226,1.5427,1008600002.0
2005-09-09 00:55:00,1.54232,1.54283,1.54214,1.54219,1440999992.0
2005-09-09 01:00:00,1.54228,1.54285,1.54218,1.54278,1524500001.0
2005-09-09 01:05:00,1.5427,1.54285,1.54235,1.54266,1099500000.0
2005-09-09 01:10:00,1.5422,1.54283,1.54218,1.54255,1177600001.0
2005-09-09 01:15:00,1.54252,1.54285,1.54201,1.54267,930500007.0
2005-09-09 01:20:00,1.54279,1.54303,1.54251,1.54273,1539699999.0
2005-09-09 01:25:00,1.54263,1.543,1.54242,1.54285,1981000003.0
2005-09-09 01:30:00,1.54235,1.54294,1.54226,1.54271,965900002.0
2005-09-09 01:35:00,1.54283,1.54294,1.54245,1.54275,1458000012.0
2005-09-09 01:40:00,1.54282,1.54293,1.54222,1.54238,1073700009.0
2005-09-09 01:45:00,1.54282,1.54302,1.54212,1.54285,968599998.0
2005-09-09 01:50:00,1.5423,1.54294,1.54217,1.54268,1157399998.0
2005-09-09 01:55:00,1.54241,1.54295,1.54227,1.54245,759299993.0
2005-09-09 02:00:00,1.54277,1.5429,1.54223,1.54256,1123800003.0
2005-09-09 02:05:00,1.5428,1.5431,1.54234,1.54274,1221600007.0
2005-09-09 02:10:00,1.54275,1.5429,1.54233,1.54248,1064199998.0
2005-09-09 02:15:00,1.54222,1.54307,1.54217,1.54288,1213600007.0
2005-09-09 02:20:00,1.54275,1.54303,1.54273,1.54288,1805199995.0
2005-09-09 02:25:00,1.54285,1.54329,1.54279,1.54309,1647000002.0
2005-09-09 02:30:00,1.54278,1.54348,1.54278,1.54305,1177099997.0
2005-09-09 02:35:00,1.54321,1.54321,1.5426,1.54305,1156699996.0
2005-09-09 02:40:00,1.54305,1.54315,1.54225,1.54308,1561800007.0
2005-09-09 02:45:00,1.54311,1.54328,1.54256,1.54272,1197399998.0
2005-09-09 02:50:00,1.54288,1.54311,1.54241,1.54311,1053800000.0
2005-09-09 02:55:00,1.54313,1.54344,1.54281,1.54293,1599299991.0
2005-09-09 03:00:00,1.54283,1.54334,1.54268,1.54302,1376200004.0
2005-09-09 03:05:00,1.5432,1.54341,1.54301,1.54323,943200000.0
2005-09-09 03:10:00,1.5431,1.54327,1.5425,1.5425,1150800008.0
2005-09-09 03:15:00,1.54309,1.54325,1.54254,1.54303,1173499994.0
2005-09-09 03:20:00,1.54317,1.54321,1.54249,1.54298,1733800008.0
2005-09-09 03:25:00,1.54298,1.5432,1.54236,1.5432,1293200003.0
2005-09-09 03:30:00,1.54269,1.54316,1.54239,1.54281,1588200003.0
2005-09-09 03:35:00,1.54301,1.54329,1.54299,1.54311,954200003.0
2005-09-09 03:40:00,1.54316,1.54325,1.54291,1.54322,1162700004.0
2005-09-09 03:45:00,1.54318,1.5433,1.54271,1.54297,1354200006.0
2005-09-09 03:50:00,1.54313,1.54345,1.54294,1.543,1288199995.0
2005-09-09 03:55:00,1.54312,1.54351,1.54301,1.54335,1347300001.0
2005-09-09 04:00:00,1.54334,1.54338,1.54299,1.54321,1007299997.0
2005-09-09 04:05:00,1.54342,1.54352,1.54302,1.54331,1696300011.0
2005-09-09 04:10:00,1.54315,1.54344,1.54297,1.54316,1674599997.0
2005-09-09 04:15:00,1.54317,1.54342,1.54294,1.54307,1435400000.0
2005-09-09 04:20:00,1.54305,1.54345,1.5429,1.54322,1343399999.0
2005-09-09 04:25:00,1.5432,1.5434,1.54235,1.54296,1300100005.0
2005-09-09 04:30:00,1.54303,1.54324,1.54255,1.5431,694800002.0
2005-09-09 04:35:00,1.54315,1.54337,1.54264,1.54325,1470600001.0
2005-09-09 04:40:00,1.54341,1.54359,1.54308,1.54342,880200002.0
2005-09-09 04:45:00,1.54338,1.54368,1.54316,1.54347,1569300004.0
2005-09-09 04:50:00,1.54345,1.54357,1.54281,1.54326,1015100003.0
2005-09-09 04:55:00,1.54329,1.54351,1.54289,1.5434,1440100006.0
2005-09-09 05:00:00,1.5434,1.54365,1.54319,1.54331,1228700007.0
2005-09-09 05:05:00,1.54331,1.54353,1.54325,1.54325,969500002.0
2005-09-09 05:10:00,1.54336,1.54341,1.54307,1.54321,1165800011.0
2005-09-09 05:15:00,1.54327,1.54353,1.54304,1.54321,728200006.0
2005-09-09 05:20:00,1.54309,1.54326,1.54247,1.54295,1070499998.0
2005-09-09 05:25:00,1.54278,1.54344,1.54278,1.54317,1176800002.0
2005-09-09 05:30:00,1.54313,1.54321,1.54289,1.543,1150300009.0
2005-09-09 05:35:00,1.5429,1.54317,1.54223,1.54307,1022500000.0
2005-09-09 05:40:00,1.54306,1.54315,1.54257,1.54305,647700000.0
2005-09-09 05:45:00,1.54271,1.54328,1.54257,1.54312,1779099988.0
2005-09-09 05:50:00,1.54321,1.54336,1.54299,1.54314,1983299999.0
2005-09-09 05:55:00,1.54302,1.54325,1.54283,1.5431,1162299994.0
2005-09-09 06:00:00,1.5431,1.54335,1.54254,1.54322,1340899997.0
2005-09-09 06:05:00,1.5433,1.54348,1.5427,1.54332,2145899999.0
2005-09-09 06:10:00,1.5434,1.54348,1.5431,1.54328,1286499997.0
2005-09-09 06:15:00,1.54328,1.54345,1.54294,1.5432,1560100005.0
2005-09-09 06:20:00,1.54337,1.54345,1.54278,1.54298,1408300004.0
2005-09-09 06:25:00,1.54301,1.54344,1.54242,1.54337,1356200008.0
2005-09-09 06:30:00,1.54337,1.54343,1.543,1.54342,816999999.0
2005-09-09 06:35:00,1.54326,1.54352,1.5428,1.54325,1254600001.0
2005-09-09 06:40:00,1.54338,1.54349,1.54266,1.54322,1413199999.0
2005-09-09 06:45:00,1.54334,1.54348,1.54224,1.54249,1051500001.0
2005-09-09 06:50:00,1.54247,1.54287,1.54237,1.54257,1309200004.0
2005-09-09 06:55:00,1.54255,1.54265,1.54225,1.54244,1292099993.0
2005-09-09 07:00:00,1.54228,1.54287,1.54228,1.5427,1176900006.0
2005-09-09 07:05:00,1.54253,1.54274,1.54218,1.54235,1106499994.0
2005-09-09 07:10:00,1.54228,1.54271,1.54213,1.54257,918200004.0
2005-09-09 07:15:00,1.54261,1.54279,1.54237,1.54256,1160100004.0
2005-09-09 07:20:00,1.54248,1.54273,1.5418,1.54248,1528100006.0
2005-09-09 07:25:00,1.54248,1.54272,1.54215,1.54224,1661599998.0
2005-09-09 07:30:00,1.54253,1.5428,1.54232,1.54258,1160699997.0
2005-09-09 07:35:00,1.5424,1.54265,1.5424,1.54252,560899999.0
2005-09-09 07:40:00,1.54257,1.54265,1.54211,1.54228,1767800018.0
2005-09-09 07:45:00,1.54249,1.54259,1.542,1.5421,1584999996.0
2005-09-09 07:50:00,1.54228,1.54254,1.54197,1.5423,1414600012.0
2005-09-09 07:55:00,1.54202,1.54224,1.54151,1.54155,906700000.0
2005-09-09 08:00:00,1.54161,1.5417,1.54139,1.5416,1042599998.0
2005-09-09 08:05:00,1.54165,1.54177,1.54124,1.5415,1140300004.0
2005-09-09 08:10:00,1.54136,1.54187,1.54113,1.54173,1319600000.0
2005-09-09 08:15:00,1.54178,1.54211,1.54158,1.54208,978000000.0
2005-09-09 08:20:00,1.54203,1.5421,1.54165,1.54183,1036599995.0
2005-09-09 08:25:00,1.54173,1.5421,1.5417,1.54195,1305700003.0
2005-09-09 08:30:00,1.5419,1.54205,1.54172,1.54203,997700007.0
2005-09-09 08:35:00,1.54203,1.54205,1.54136,1.54151,1334400002.0
2005-09-09 08:40:00,1.54145,1.54194,1.54117,1.54171,1427300006.0
2005-09-09 08:45:00,1.54182,1.54182,1.54118,1.54127,1473200003.0
2005-09-09 08:50:00,1.54114,1.54168,1.54106,1.54148,1165799995.0
2005-09-09 08:55:00,1.54148,1.54187,1.54137,1.54179,1157000008.0
2005-09-09 09:00:00,1.54155,1.54186,1.5415,1.54168,1116100003.0
2005-09-09 09:05:00,1.5416,1.54161,1.54128,1.54144,1227599999.0
2005-09-09 09:10:00,1.5416,1.54173,1.54134,1.5415,1203200006.0
2005-09-09 09:15:00,1.54143,1.54173,1.54141,1.54166,956099997.0
2005-09-09 09:20:00,1.54178,1.54178,1.54098,1.54125,1175700006.0
2005-09-09 09:25:00,1.54153,1.54176,1.54135,1.54162,1205699991.0
2005-09-09 09:30:00,1.54157,1.54173,1.54078,1.54159,1235700001.0
2005-09-09 09:35:00,1.5416,1.54175,1.54142,1.54168,1182100014.0
2005-09-09 09:40:00,1.54159,1.54178,1.54112,1.54112,1164899998.0
2005-09-09 09:45:00,1.54158,1.54186,1.54152,1.54167,1517700000.0
2005-09-09 09:50:00,1.54183,1.54213,1.54157,1.54196,1278800007.0
2005-09-09 09:55:00,1.5418,1.54208,1.54161,1.54187,1211200005.0
2005-09-09 10:00:00,1.54194,1.54211,1.54166,1.54185,1037800003.0
2005-09-09 10:05:00,1.54156,1.54192,1.54144,1.54155,1487799993.0
2005-09-09 10:10:00,1.54159,1.54198,1.54151,1.5419,1212499996.0
2005-09-09 10:15:00,1.54188,1.54195,1.54148,1.54168,1167599995.0
2005-09-09 10:20:00,1.54152,1.54178,1.5414,1.54165,1262600009.0
2005-09-09 10:25:00,1.54168,1.54182,1.54094,1.54169,1450800003.0
2005-09-09 10:30:00,1.54168,1.54185,1.54141,1.54162,1370200004.0
2005-09-09 10:35:00,1.54178,1.54205,1.54166,1.54198,1388100010.0
2005-09-09 10:40:00,1.54172,1.54235,1.54162,1.54215,1579799992.0
2005-09-09 10:45:00,1.54228,1.54231,1.54187,1.54221,1244999998.0
2005-09-09 10:50:00,1.54215,1.54285,1.54202,1.54267,919100003.0
2005-09-09 10:55:00,1.54266,1.54302,1.54248,1.54285,1260199996.0
2005-09-09 11:00:00,1.543,1.54346,1.54233,1.54263,1433200010.0
2005-09-09 11:05:00,1.54318,1.54323,1.54294,1.54315,1446199991.0
2005-09-09 11:10:00,1.54317,1.54332,1.54297,1.54311,1629300007.0
2005-09-09 11:15:00,1.54295,1.54308,1.54276,1.54295,1205500012.0
2005-09-09 11:20:00,1.54281,1.54295,1.54267,1.5429,1355499996.0
2005-09-09 11:25:00,1.54283,1.54305,1.54211,1.54279,1528200000.0
2005-09-09 11:30:00,1.5429,1.54311,1.54265,1.54283,2008700007.0
2005-09-09 11:35:00,1.54276,1.5431,1.5427,1.543,1312800005.0
2005-09-09 11:40:00,1.54305,1.54317,1.54284,1.54294,1387999996.0
2005-09-09 11:45:00,1.54304,1.54341,1.54301,1.54315,1182800001.0
2005-09-09 11:50:00,1.54328,1.54335,1.54277,1.54293,1795900002.0
2005-09-09 11:55:00,1.54303,1.5432,1.54286,1.543,1536899999.0
2005-09-09 12:00:00,1.54304,1.54319,1.54268,1.54298,1818400007.0
2005-09-09 12:05:00,1.54296,1.54312,1.54269,1.54288,1414499999.0
2005-09-09 12:10:00,1.54293,1.54304,1.54254,1.54282,995400001.0
2005-09-09 12:15:00,1.54295,1.54301,1.54273,1.54293,1157200008.0
2005-09-09 12:20:00,1.54284,1.54314,1.54218,1.54261,1209800000.0
2005-09-09 12:25:00,1.54299,1.5431,1.54269,1.54288,1603700002.0
2005-09-09 12:30:00,1.54293,1.54325,1.54288,1.54314,1428100001.0
2005-09-09 12:35:00,1.54304,1.54335,1.54289,1.54326,1689400004.0
2005-09-09 12:40:00,1.54321,1.54345,1.54307,1.54334,1268699998.0
2005-09-09 12:45:00,1.54328,1.54355,1.54319,1.54333,1442900001.0
2005-09-09 12:50:00,1.54316,1.54365,1.54301,1.54355,1490700003.0
2005-09-09 12:55:00,1.54338,1.54362,1.54319,1.54347,1521600006.0
2005-09-09 13:00:00,1.5435,1.54358,1.54329,1.54343,930699997.0
2005-09-09 13:05:00,1.54358,1.54366,1.54327,1.5435,1177400003.0
2005-09-09 13:10:00,1.5433,1.54355,1.54303,1.5431,1086300010.0
2005-09-09 13:15:00,1.54303,1.54343,1.54302,1.54304,1203000003.0
2005-09-09 13:20:00,1.54323,1.54342,1.54298,1.54331,1497900002.0
2005-09-09 13:25:00,1.54336,1.54348,1.54309,1.54323,1382299999.0
2005-09-09 13:30:00,1.54332,1.54343,1.54315,1.54331,1309300005.0
2005-09-09 13:35:00,1.5433,1.54342,1.54313,1.5432,1239799999.0
2005-09-09 13:40:00,1.54329,1.54332,1.54295,1.54302,1141500007.0
2005-09-09 13:45:00,1.54306,1.54319,1.5428,1.54304,1310499999.0
2005-09-09 13:50:00,1.54294,1.54322,1.54261,1.54302,1349600008.0
2005-09-09 13:55:00,1.54297,1.54314,1.5428,1.54302,1651300012.0
2005-09-09 14:00:00,1.54308,1.54325,1.54272,1.5432,1312100009.0
2005-09-09 14:05:00,1.54303,1.54356,1.54297,1.54339,1348400009.0
2005-09-09 14:10:00,1.54352,1.54368,1.54323,1.54332,1207000006.0
2005-09-09 14:15:00,1.54325,1.54338,1.54301,1.54329,1637700011.0
2005-09-09 14:20:00,1.54314,1.54354,1.54295,1.54338,1723100002.0
2005-09-09 14:25:00,1.54333,1.54363,1.54324,1.54345,1533199996.0
2005-09-09 14:30:00,1.54352,1.54361,1.54326,1.5434,1767600013.0
2005-09-09 14:35:00,1.54324,1.54353,1.5431,1.54342,1535699996.0
2005-09-09 14:40:00,1.5435,1.54356,1.54317,1.54341,1286900004.0
2005-09-09 14:45:00,1.54341,1.5435,1.54322,1.54338,994100003.0
2005-09-09 14:50:00,1.54342,1.54363,1.54313,1.54352,1343900012.0
2005-09-09 14:55:00,1.5436,1.5436,1.54298,1.54312,1553900005.0
2005-09-09 15:00:00,1.54321,1.54355,1.54292,1.54342,1396100006.0
2005-09-09 15:05:00,1.5434,1.54359,1.54308,1.54347,1315500011.0
2005-09-09 15:10:00,1.54325,1.54357,1.5428,1.54322,1372500002.0
2005-09-09 15:15:00,1.5433,1.54345,1.54303,1.54312,1466500007.0
2005-09-09 15:20:00,1.5432,1.54358,1.54309,1.54348,1638500005.0
2005-09-09 15:25:00,1.5434,1.54381,1.54326,1.54368,1280900004.0
2005-09-09 15:30:00,1.54365,1.54373,1.54312,1.54312,1169200002.0
2005-09-09 15:35:00,1.54334,1.5436,1.54319,1.54353,1213799998.0
2005-09-09 15:40:00,1.54351,1.54417,1.5434,1.54405,920200001.0
2005-09-09 15:45:00,1.54418,1.54432,1.54392,1.54425,1592400011.0
2005-09-09 15:50:00,1.54411,1.54441,1.54399,1.54432,1625299994.0
2005-09-09 15:55:00,1.54437,1.54448,1.54413,1.54425,1169000004.0
2005-09-09 16:00:00,1.5443,1.54435,1.54383,1.54396,1299000002.0
2005-09-09 16:05:00,1.54402,1.5441,1.54381,1.54403,1460600005.0
2005-09-09 16:10:00,1.54387,1.54409,1.54366,1.54388,1676300008.0
2005-09-09 16:15:00,1.54377,1.54401,1.54357,1.54389,1543100006.0
2005-09-09 16:20:00,1.54388,1.54397,1.54362,1.54373,1138900003.0
2005-09-09 16:25:00,1.54368,1.54384,1.54334,1.54376,1348000006.0
2005-09-09 16:30:00,1.5436,1.54385,1.54344,1.54377,853799994.0
2005-09-09 16:35:00,1.54383,1.54387,1.5436,1.54368,1124600000.0
2005-09-09 16:40:00,1.54369,1.54379,1.54325,1.54356,1370700006.0
2005-09-09 16:45:00,1.54342,1.54367,1.54338,1.5436,1657199994.0
2005-09-09 16:50:00,1.54368,1.54368,1.54318,1.54356,1704100003.0
2005-09-09 16:55:00,1.54343,1.54385,1.54289,1.54385,1365499988.0
2005-09-09 17:00:00,1.54378,1.54395,1.54323,1.5433,1734700003.0
2005-09-09 17:05:00,1.54352,1.54369,1.54335,1.54365,1495700004.0
2005-09-09 17:10:00,1.54349,1.54369,1.54315,1.54318,1505699995.0
2005-09-09 17:15:00,1.54332,1.54337,1.54301,1.5432,1570100008.0
2005-09-09 17:20:00,1.54331,1.5434,1.54262,1.54277,1382700012.0
2005-09-09 17:25:00,1.54285,1.54304,1.54267,1.54288,1278800003.0
2005-09-09 17:30:00,1.54282,1.54322,1.54265,1.54295,1002799993.0
2005-09-09 17:35:00,1.54293,1.54308,1.54246,1.54295,1473600007.0
2005-09-09 17:40:00,1.54279,1.54308,1.54258,1.54295,1198799997.0
2005-09-09 17:45:00,1.54287,1.54294,1.54259,1.54276,1809100006.0
2005-09-09 17:50:00,1.54279,1.54305,1.54222,1.54298,1351800001.0
2005-09-09 17:55:00,1.5429,1.54295,1.54256,1.54286,501700001.0
2005-09-09 18:00:00,1.54282,1.5431,1.54276,1.5429,3641700003.0
2005-09-09 18:05:00,1.5429,1.5429,1.54255,1.5428,6819600012.0
2005-09-09 18:10:00,1.54269,1.5429,1.54219,1.5429,7877000014.0
2005-09-09 18:15:00,1.54266,1.5429,1.5425,1.5427,5563699986.0
2005-09-09 18:20:00,1.54285,1.5429,1.54264,1.5429,2877699998.0
2005-09-09 18:25:00,1.5429,1.5429,1.54242,1.54258,7083000022.0
2005-09-09 18:30:00,1.54246,1.54292,1.5424,1.5427,7360400012.0
2005-09-09 18:35:00,1.54277,1.54295,1.54258,1.54285,8448000022.0
2005-09-09 18:40:00,1.5429,1.54296,1.54236,1.54255,4407199991.0
2005-09-09 18:45:00,1.54257,1.54309,1.54236,1.54289,2726700003.0
2005-09-09 18:50:00,1.54293,1.5431,1.54273,1.54286,5417700018.0
2005-09-09 18:55:00,1.54299,1.54315,1.54269,1.54272,5613800003.0
2005-09-09 19:00:00,1.54278,1.54291,1.54253,1.5428,2160900003.0
2005-09-09 19:05:00,1.54281,1.54295,1.54214,1.54278,6708100015.0
2005-09-09 19:10:00,1.54278,1.54318,1.5427,1.5431,4161000003.0
2005-09-09 19:15:00,1.54308,1.54323,1.54229,1.54229,4014699998.0
2005-09-09 19:20:00,1.54315,1.54315,1.54274,1.54291,3184100004.0
2005-09-09 19:25:00,1.54283,1.54315,1.54275,1.54275,4657700013.0
2005-09-09 19:30:00,1.5429,1.5434,1.54276,1.54298,6135300009.0
2005-09-09 19:35:00,1.543,1.54332,1.54283,1.5431,3857000006.0
2005-09-09 19:40:00,1.54247,1.54335,1.54247,1.54316,2919600002.0
2005-09-09 19:45:00,1.54318,1.54345,1.54275,1.54305,2858000005.0
2005-09-09 19:50:00,1.54317,1.5433,1.54298,1.54311,1978799993.0
2005-09-09 19:55:00,1.54313,1.54328,1.54292,1.5432,6599900009.0
2005-09-09 20:00:00,1.54314,1.54322,1.54291,1.54313,2387300009.0
2005-09-09 20:05:00,1.54312,1.54332,1.54257,1.5432,3119200024.0
2005-09-09 20:10:00,1.5431,1.54332,1.54302,1.54313,3390400017.0
2005-09-09 20:15:00,1.54312,1.5434,1.54302,1.5434,4620600006.0
2005-09-09 20:20:00,1.5433,1.5434,1.54296,1.54329,3719899991.0
2005-09-09 20:25:00,1.54329,1.54333,1.54294,1.54313,3298599995.0
2005-09-09 20:30:00,1.5433,1.5433,1.54278,1.5429,1840200001.0
2005-09-09 20:35:00,1.54292,1.54321,1.54267,1.54299,4710800013.0
2005-09-09 20:40:00,1.5431,1.54315,1.54243,1.54262,4257100008.0
2005-09-09 20:45:00,1.5426,1.54321,1.54224,1.54307,4556700004.0
2005-09-09 20:50:00,1.54314,1.54314,1.5422,1.543,6573600028.0
2005-09-09 20:55:00,1.54303,1.5433,1.54291,1.5431,3388699993.0
2005-09-09 21:00:00,1.5429,1.5431,1.54272,1.54285,4454699992.0
2005-09-09 21:05:00,1.54278,1.54297,1.54222,1.54275,2285100002.0
2005-09-09 21:10:00,1.5427,1.54285,1.54262,1.54277,3729299994.0
2005-09-09 21:15:00,1.54268,1.54291,1.54239,1.54261,4147899995.0
2005-09-09 21:20:00,1.54262,1.54287,1.54201,1.54269,3842300015.0
2005-09-09 21:25:00,1.54265,1.54283,1.54214,1.54257,3661800009.0
2005-09-09 21:30:00,1.5427,1.54285,1.54253,1.54271,2899400002.0
2005-09-09 21:35:00,1.5427,1.54295,1.54264,1.5428,1741500005.0
2005-09-09 21:40:00,1.54281,1.54321,1.54248,1.54302,4598499994.0
2005-09-09 21:45:00,1.54308,1.5432,1.54248,1.54267,4452200014.0
2005-09-09 21:50:00,1.54282,1.54314,1.54237,1.54301,2909400007.0
2005-09-09 21:55:00,1.54256,1.54314,1.54237,1.543,3184900003.0
2005-09-09 22:00:00,1.54301,1.54317,1.54254,1.54311,2971000011.0
2005-09-09 22:05:00,1.54302,1.54322,1.54227,1.54241,2111300009.0
2005-09-09 22:10:00,1.54309,1.54325,1.54289,1.54313,1500400000.0
2005-09-09 22:15:00,1.54272,1.54333,1.54243,1.54321,1785100003.0
2005-09-09 22:20:00,1.54324,1.54327,1.54286,1.54303,1926200006.0
2005-09-09 22:25:00,1.5431,1.54322,1.54253,1.54303,2909500003.0
2005-09-09 22:30:00,1.54293,1.54305,1.54199,1.54268,2217000001.0
2005-09-09 22:35:00,1.5427,1.5429,1.54195,1.54217,2523599990.0
2005-09-09 22:40:00,1.54257,1.54273,1.54166,1.54258,3968800001.0
2005-09-09 22:45:00,1.54215,1.54257,1.54176,1.54223,2304500002.0
2005-09-09 22:50:00,1.54215,1.54258,1.54174,1.54212,1773199996.0
2005-09-09 22:55:00,1.54224,1.54263,1.54135,1.54158,1627100008.0
2005-09-11 23:00:00,1.54216,1.54301,1.54185,1.54195,1514100011.0
2005-09-11 23:05:00,1.54223,1.54264,1.54153,1.54254,1636400007.0
2005-09-11 23:10:00,1.54226,1.54262,1.54166,1.5421,1581300010.0
2005-09-11 23:15:00,1.54212,1.54253,1.54171,1.542,1550900000.0
2005-09-11 23:20:00,1.54234,1.54263,1.54152,1.54161,1771600000.0
2005-09-11 23:25:00,1.542,1.54245,1.54182,1.54193,1665099992.0
2005-09-11 23:30:00,1.54206,1.5423,1.54108,1.54145,1923899994.0
2005-09-11 23:35:00,1.54171,1.54262,1.54153,1.54245,1335400005.0
2005-09-11 23:40:00,1.542,1.54235,1.54173,1.54213,1702400015.0
2005-09-11 23:45:00,1.54188,1.54245,1.5415,1.54189,1129999999.0
2005-09-11 23:50:00,1.54168,1.54204,1.54133,1.5416,1468099994.0
2005-09-11 23:55:00,1.54173,1.54243,1.54161,1.54231,920100005.0
2005-09-12 00:00:00,1.5423,1.54245,1.5422,1.54233,708500006.0
2005-09-12 00:05:00,1.54227,1.54241,1.54211,1.5422,945300007.0
2005-09-12 00:10:00,1.5423,1.54235,1.54211,1.5422,1051600012.0
2005-09-12 00:15:00,1.5423,1.54238,1.5421,1.5423,1105900006.0
2005-09-12 00:20:00,1.54235,1.54237,1.54149,1.54149,1230500003.0
2005-09-12 00:25:00,1.5423,1.54255,1.54212,1.5425,1024699996.0
2005-09-12 00:30:00,1.54249,1.54258,1.54183,1.5425,1199100002.0
2005-09-12 00:35:00,1.5424,1.54255,1.54232,1.5424,504699998.0
2005-09-12 00:40:00,1.54255,1.54257,1.54227,1.5425,1020300007.0
2005-09-12 00:45:00,1.54213,1.54257,1.54197,1.54241,1504899997.0
2005-09-12 00:50:00,1.54241,1.54255,1.54205,1.5425,1291900001.0
2005-09-12 00:55:00,1.54242,1.54257,1.54198,1.54238,1479200004.0
2005-09-12 01:00:00,1.54237,1.54258,1.54229,1.54245,1526700002.0
2005-09-12 01:05:00,1.5425,1.54261,1.54233,1.54255,1446000011.0
2005-09-12 01:10:00,1.5424,1.54263,1.54183,1.54263,1788500010.0
2005-09-12 01:15:00,1.54247,1.54263,1.542,1.54235,1140300001.0
2005-09-12 01:20:00,1.54255,1.54267,1.54238,1.54251,985400004.0
2005-09-12 01:25:00,1.5425,1.54265,1.5423,1.5424,911900000.0
2005-09-12 01:30:00,1.54248,1.5426,1.54217,1.54247,1742500001.0
2005-09-12 01:35:00,1.54245,1.54265,1.5423,1.5423,1541500006.0
2005-09-12 01:40:00,1.54254,1.54274,1.54237,1.54238,1279999999.0
2005-09-12 01:45:00,1.54245,1.54275,1.54227,1.54241,1391499994.0
2005-09-12 01:50:00,1.54254,1.54263,1.54237,1.5425,924400004.0
2005-09-12 01:55:00,1.5425,1.54278,1.54227,1.54246,1355400001.0
2005-09-12 02:00:00,1.54257,1.54261,1.54228,1.54247,1342999992.0
2005-09-12 02:05:00,1.54239,1.54266,1.54227,1.54248,1151799996.0
2005-09-12 02:10:00,1.5425,1.54277,1.5423,1.54269,962800011.0
2005-09-12 02:15:00,1.54264,1.54284,1.54245,1.54266,1173699999.0
2005-09-12 02:20:00,1.54253,1.54266,1.54225,1.54236,1557300006.0
2005-09-12 02:25:00,1.54242,1.54252,1.54216,1.54237,1002400008.0
2005-09-12 02:30:00,1.5423,1.54253,1.54209,1.5425,906100008.0
2005-09-12 02:35:00,1.54256,1.54286,1.54222,1.54233,1373499998.0
2005-09-12 02:40:00,1.54255,1.54272,1.54224,1.54244,1175399986.0
2005-09-12 02:45:00,1.54236,1.5428,1.54226,1.54262,1147700005.0
2005-09-12 02:50:00,1.5425,1.54268,1.54238,1.5426,1067800000.0
2005-09-12 02:55:00,1.54254,1.54266,1.54193,1.54242,1245400002.0
2005-09-12 03:00:00,1.54244,1.54265,1.54219,1.54245,1337500001.0
2005-09-12 03:05:00,1.5424,1.54284,1.54231,1.54245,775999992.0
2005-09-12 03:10:00,1.5425,1.54281,1.54228,1.54281,1450600003.0
2005-09-12 03:15:00,1.54278,1.54283,1.54244,1.54275,1071900003.0
2005-09-12 03:20:00,1.54285,1.54302,1.54249,1.54288,1241199997.0
2005-09-12 03:25:00,1.5428,1.54297,1.54234,1.54257,754000000.0
2005-09-12 03:30:00,1.54248,1.54288,1.54231,1.54265,1132700002.0
2005-09-12 03:35:00,1.54267,1.54277,1.54217,1.54224,1081500000.0
2005-09-12 03:40:00,1.54196,1.54269,1.54191,1.54256,1477900003.0
2005-09-12 03:45:00,1.54262,1.54275,1.5421,1.54239,1804100003.0
2005-09-12 03:50:00,1.5426,1.54267,1.54215,1.54256,866500000.0
2005-09-12 03:55:00,1.54255,1.54262,1.542,1.5425,936800009.0
2005-09-12 04:00:00,1.54253,1.54284,1.54213,1.54239,1221699999.0
2005-09-12 04:05:00,1.54257,1.54275,1.54215,1.54266,1468300006.0
2005-09-12 04:10:00,1.54251,1.54282,1.54242,1.54268,1287299999.0
2005-09-12 04:15:00,1.54262,1.54262,1.54213,1.54217,1068799993.0
2005-09-12 04:20:00,1.54231,1.54255,1.5422,1.54233,1693400011.0
2005-09-12 04:25:00,1.54233,1.54271,1.54225,1.54254,1335800014.0
2005-09-12 04:30:00,1.54242,1.54277,1.54199,1.54254,979300000.0
2005-09-12 04:35:00,1.54215,1.54259,1.54195,1.5425,1213399995.0
2005-09-12 04:40:00,1.54258,1.54264,1.54231,1.5425,988600003.0
2005-09-12 04:45:00,1.54243,1.54265,1.54229,1.5424,1606200005.0
2005-09-12 04:50:00,1.54243,1.54275,1.54213,1.54249,1288500004.0
2005-09-12 04:55:00,1.54251,1.54267,1.54229,1.5425,1531599996.0
2005-09-12 05:00:00,1.54247,1.54292,1.54234,1.54248,1477100016.0
2005-09-12 05:05:00,1.54256,1.54275,1.54249,1.54268,1256800004.0
2005-09-12 05:10:00,1.54254,1.54296,1.54236,1.54282,1030400001.0
2005-09-12 05:15:00,1.54293,1.54293,1.54222,1.54262,1210500006.0
2005-09-12 05:20:00,1.54271,1.5428,1.54238,1.54262,1101899996.0
2005-09-12 05:25:00,1.54269,1.54285,1.5422,1.54276,1842699992.0
2005-09-12 05:30:00,1.54215,1.54279,1.54199,1.54243,1762300005.0
2005-09-12 05:35:00,1.54204,1.54269,1.54204,1.54226,1642600000.0
2005-09-12 05:40:00,1.54227,1.54298,1.54203,1.5427,1266799993.0
2005-09-12 05:45:00,1.54242,1.54309,1.54238,1.54283,1725600015.0
2005-09-12 05:50:00,1.54299,1.54306,1.5427,1.54295,2050700013.0
2005-09-12 05:55:00,1.54264,1.54301,1.54264,1.54275,1316000005.0
2005-09-12 06:00:00,1.54279,1.54314,1.54261,1.54285,1220500002.0
2005-09-12 06:05:00,1.54278,1.54303,1.54234,1.54243,1836300006.0
2005-09-12 06:10:00,1.54241,1.54309,1.54232,1.54273,1452599999.0
2005-09-12 06:15:00,1.54297,1.54311,1.54242,1.54291,1499899999.0
2005-09-12 06:20:00,1.54294,1.54303,1.54226,1.54266,1784400007.0
2005-09-12 06:25:00,1.5427,1.54304,1.54231,1.54279,1546300004.0
2005-09-12 06:30:00,1.54259,1.54304,1.5424,1.54293,1326299997.0
2005-09-12 06:35:00,1.54298,1.5431,1.54231,1.54252,1179100005.0
2005-09-12 06:40:00,1.54245,1.54278,1.54212,1.54262,1181099998.0
2005-09-12 06:45:00,1.54275,1.54277,1.54198,1.54253,1701400005.0
2005-09-12 06:50:00,1.54224,1.54268,1.54208,1.54244,1536099993.0
2005-09-12 06:55:00,1.54238,1.54265,1.54227,1.54252,1443099997.0
2005-09-12 07:00:00,1.54201,1.54269,1.54198,1.54254,1557900000.0
2005-09-12 07:05:00,1.54241,1.54269,1.54227,1.54249,624800005.0
2005-09-12 07:10:00,1.54227,1.54258,1.54177,1.54215,1191300000.0
2005-09-12 07:15:00,1.54225,1.54259,1.54176,1.5425,1484900003.0
2005-09-12 07:20:00,1.54234,1.54259,1.54174,1.54205,1558700002.0
2005-09-12 07:25:00,1.5424,1.54257,1.54181,1.54242,1443500005.0
2005-09-12 07:30:00,1.54217,1.5427,1.54174,1.54268,1118199995.0
2005-09-12 07:35:00,1.5426,1.54271,1.54227,1.54234,780000005.0
2005-09-12 07:40:00,1.54219,1.5424,1.542,1.5422,1286500002.0
2005-09-12 07:45:00,1.5418,1.54231,1.54172,1.54228,1213500004.0
2005-09-12 07:50:00,1.54181,1.54235,1.54162,1.54219,1821500001.0
2005-09-12 07:55:00,1.54177,1.54234,1.54156,1.54222,1344699997.0
2005-09-12 08:00:00,1.54206,1.54243,1.54166,1.54216,1237900009.0
2005-09-12 08:05:00,1.54231,1.54239,1.54184,1.54191,1428699999.0
2005-09-12 08:10:00,1.54153,1.54261,1.54142,1.54245,1262900002.0
2005-09-12 08:15:00,1.54245,1.54278,1.54203,1.54277,1699600004.0
2005-09-12 08:20:00,1.54264,1.54292,1.54252,1.54269,1007999999.0
2005-09-12 08:25:00,1.54259,1.54273,1.5419,1.54256,1098800002.0
2005-09-12 08:30:00,1.54247,1.54287,1.54247,1.54268,1237900002.0
2005-09-12 08:35:00,1.54269,1.54293,1.54257,1.54293,932799999.0
2005-09-12 08:40:00,1.54263,1.54319,1.54263,1.54319,1122500008.0
2005-09-12 08:45:00,1.54324,1.54325,1.5427,1.54308,1298400002.0
2005-09-12 08:50:00,1.54308,1.54333,1.54286,1.54306,1152400001.0
2005-09-12 08:55:00,1.54305,1.54335,1.54267,1.54319,1335600001.0
2005-09-12 09:00:00,1.54289,1.5432,1.54284,1.54315,1522800004.0
2005-09-12 09:05:00,1.54311,1.54341,1.543,1.54328,1170799993.0
2005-09-12 09:10:00,1.54315,1.54343,1.5427,1.54323,1241700007.0
2005-09-12 09:15:00,1.54274,1.5436,1.54274,1.54341,1669400002.0
2005-09-12 09:20:00,1.5436,1.54381,1.5433,1.54367,788300000.0
2005-09-12 09:25:00,1.54368,1.54398,1.54347,1.54398,1242100001.0
2005-09-12 09:30:00,1.54394,1.54398,1.54361,1.54392,1000300001.0
2005-09-12 09:35:00,1.54395,1.54404,1.54362,1.54397,1096500007.0
2005-09-12 09:40:00,1.54378,1.54421,1.54372,1.5439,1358200003.0
2005-09-12 09:45:00,1.54404,1.54414,1.54346,1.54371,1505599994.0
2005-09-12 09:50:00,1.54427,1.54434,1.54339,1.54339,1215899999.0
2005-09-12 09:55:00,1.54352,1.54362,1.54287,1.54333,1206999998.0
2005-09-12 10:00:00,1.54308,1.54354,1.54284,1.54305,1309500002.0
2005-09-12 10:05:00,1.54332,1.54349,1.54282,1.54327,1521899993.0
2005-09-12 10:10:00,1.54307,1.5434,1.54282,1.54333,1642700009.0
2005-09-12 10:15:00,1.54338,1.54343,1.54294,1.54335,1502999994.0
2005-09-12 10:20:00,1.54334,1.54348,1.54298,1.54327,1482100002.0
2005-09-12 10:25:00,1.54307,1.54334,1.54262,1.54316,1258899997.0
2005-09-12 10:30:00,1.54306,1.54332,1.54264,1.54299,1544199994.0
2005-09-12 10:35:00,1.54312,1.54342,1.54309,1.54335,1236900006.0
2005-09-12 10:40:00,1.54318,1.54372,1.54309,1.5435,1392899996.0
2005-09-12 10:45:00,1.54343,1.54356,1.5425,1.54327,1264100010.0
2005-09-12 10:50:00,1.54317,1.54359,1.54317,1.54343,1572800004.0
2005-09-12 10:55:00,1.54335,1.54362,1.54316,1.54333,1010599995.0
2005-09-12 11:00:00,1.54344,1.54355,1.543,1.54355,1199200011.0
2005-09-12 11:05:00,1.54338,1.54362,1.54305,1.5435,1191700006.0
2005-09-12 11:10:00,1.54343,1.54408,1.5434,1.54407,1503700008.0
2005-09-12 11:15:00,1.54386,1.54411,1.54348,1.54397,1376999997.0
2005-09-12 11:20:00,1.54389,1.54404,1.54337,1.54357,1547900010.0
2005-09-12 11:25:00,1.54392,1.54399,1.54318,1.54329,1291799990.0
2005-09-12 11:30:00,1.54325,1.54342,1.54281,1.54316,1717600000.0
2005-09-12 11:35:00,1.54314,1.54362,1.54288,1.54349,1605400003.0
2005-09-12 11:40:00,1.54313,1.54365,1.54282,1.54314,1673700011.0
2005-09-12 11:45:00,1.54335,1.54351,1.54292,1.54323,1790500001.0
2005-09-12 11:50:00,1.54302,1.54355,1.54295,1.54338,1615099998.0
2005-09-12 11:55:00,1.54337,1.5438,1.54324,1.54377,1630499996.0
2005-09-12 12:00:00,1.54365,1.54383,1.54323,1.54365,1922700003.0
2005-09-12 12:05:00,1.54361,1.54385,1.54342,1.54363,1244300005.0
2005-09-12 12:10:00,1.54382,1.54382,1.54327,1.54361,1308500000.0
2005-09-12 12:15:00,1.54366,1.54382,1.54292,1.54373,1307199999.0
2005-09-12 12:20:00,1.54357,1.54382,1.54309,1.54373,1007500006.0
2005-09-12 12:25:00,1.54373,1.54388,1.54309,1.54357,1983300005.0
2005-09-12 12:30:00,1.54359,1.54392,1.54312,1.54381,1542999997.0
2005-09-12 12:35:00,1.54374,1.54389,1.54339,1.54346,1206199997.0
2005-09-12 12:40:00,1.54368,1.54428,1.54344,1.54404,1342100011.0
2005-09-12 12:45:00,1.5441,1.5442,1.54354,1.54403,1315200004.0
2005-09-12 12:50:00,1.54396,1.54417,1.54361,1.54405,1322300000.0
2005-09-12 12:55:00,1.54405,1.54433,1.54392,1.54408,1181400008.0
2005-09-12 13:00:00,1.54405,1.54433,1.5435,1.54426,1264000004.0
2005-09-12 13:05:00,1.5444,1.54443,1.54383,1.54424,1288300012.0
2005-09-12 13:10:00,1.54402,1.54439,1.5437,1.54416,1674699999.0
2005-09-12 13:15:00,1.5442,1.54431,1.54384,1.54405,1365800000.0
2005-09-12 13:20:00,1.54427,1.54443,1.54383,1.54418,1478499994.0
2005-09-12 13:25:00,1.54425,1.54432,1.54386,1.54422,1537300008.0
2005-09-12 13:30:00,1.54425,1.54445,1.54376,1.54428,1515000003.0
2005-09-12 13:35:00,1.54416,1.54434,1.54377,1.54414,1429100009.0
2005-09-12 13:40:00,1.54401,1.54439,1.54376,1.54408,1383699997.0
2005-09-12 13:45:00,1.54412,1.54413,1.54358,1.54397,1578199989.0
2005-09-12 13:50:00,1.54394,1.54413,1.54365,1.54391,1389599996.0
2005-09-12 13:55:00,1.54383,1.544,1.5434,1.54391,1467900003.0
2005-09-12 14:00:00,1.54375,1.54409,1.54337,1.54384,2096000009.0
2005-09-12 14:05:00,1.54401,1.54418,1.54365,1.54416,1298400000.0
2005-09-12 14:10:00,1.54422,1.54435,1.54387,1.54392,1254099998.0
2005-09-12 14:15:00,1.54391,1.5441,1.54356,1.5441,1241700000.0
2005-09-12 14:20:00,1.54398,1.54424,1.5437,1.54387,1602399993.0
2005-09-12 14:25:00,1.54381,1.54393,1.54352,1.54386,1358300000.0
2005-09-12 14:30:00,1.54398,1.54417,1.54377,1.54392,1717600010.0
2005-09-12 14:35:00,1.54374,1.54415,1.54359,1.54398,1475800001.0
2005-09-12 14:40:00,1.54395,1.54403,1.5434,1.54377,1756200010.0
2005-09-12 14:45:00,1.54382,1.5439,1.5432,1.54321,1459000000.0
2005-09-12 14:50:00,1.54333,1.54395,1.54323,1.54385,1293200001.0
2005-09-12 14:55:00,1.54392,1.54415,1.54317,1.54381,1177500003.0
2005-09-12 15:00:00,1.54402,1.54433,1.54352,1.54357,1312100007.0
2005-09-12 15:05:00,1.54371,1.54427,1.54346,1.54399,1614400003.0
2005-09-12 15:10:00,1.54407,1.54425,1.54371,1.5441,1332800000.0
2005-09-12 15:15:00,1.54368,1.54415,1.54356,1.54376,1449800014.0
2005-09-12 15:20:00,1.5436,1.54414,1.54346,1.54391,939999999.0
2005-09-12 15:25:00,1.54401,1.54424,1.5435,1.54401,1546499997.0
2005-09-12 15:30:00,1.544,1.54458,1.54375,1.54379,1189600004.0
2005-09-12 15:35:00,1.54431,1.54449,1.54401,1.54428,1227199994.0
2005-09-12 15:40:00,1.54423,1.54429,1.5436,1.54409,1196500004.0
2005-09-12 15:45:00,1.54413,1.54441,1.54375,1.54441,1425800002.0
2005-09-12 15:50:00,1.54432,1.54433,1.54385,1.54411,1569400002.0
2005-09-12 15:55:00,1.54397,1.54439,1.54382,1.54426,1344500008.0
2005-09-12 16:00:00,1.5443,1.54451,1.54402,1.5442,1420000008.0
2005-09-12 16:05:00,1.54395,1.54448,1.54371,1.54429,1463600002.0
2005-09-12 16:10:00,1.54442,1.54442,1.54392,1.5442,1676300001.0
2005-09-12 16:15:00,1.5439,1.54432,1.5439,1.54422,1476600009.0
2005-09-12 16:20:00,1.54423,1.54439,1.54406,1.5443,1008500007.0
2005-09-12 16:25:00,1.54428,1.54437,1.54392,1.54437,1634100001.0
2005-09-12 16:30:00,1.54407,1.54441,1.54405,1.54423,1313500001.0
2005-09-12 16:35:00,1.54424,1.54441,1.54407,1.54433,1153900001.0
2005-09-12 16:40:00,1.54444,1.54479,1.54436,1.54457,1088600002.0
2005-09-12 16:45:00,1.5447,1.54477,1.54442,1.54464,1236299994.0
2005-09-12 16:50:00,1.54454,1.54473,1.54432,1.54453,1271900002.0
2005-09-12 16:55:00,1.54467,1.54474,1.54403,1.54405,1421999997.0
2005-09-12 17:00:00,1.54404,1.54423,1.54374,1.54392,1261600007.0
2005-09-12 17:05:00,1.54389,1.5441,1.54339,1.54388,1842700012.0
2005-09-12 17:10:00,1.5438,1.54439,1.54378,1.54438,1449100009.0
2005-09-12 17:15:00,1.5444,1.54459,1.54398,1.5444,1247800004.0
2005-09-12 17:20:00,1.54425,1.54454,1.54414,1.54416,1056899992.0
2005-09-12 17:25:00,1.54432,1.54446,1.54415,1.54441,644800004.0
2005-09-12 17:30:00,1.5444,1.54459,1.54405,1.5442,1442100003.0
2005-09-12 17:35:00,1.54425,1.54461,1.54411,1.54452,1053900005.0
2005-09-12 17:40:00,1.5445,1.54467,1.54416,1.54464,1450600006.0
2005-09-12 17:45:00,1.54458,1.54465,1.54409,1.54442,1477800004.0
2005-09-12 17:50:00,1.54447,1.54461,1.54428,1.54428,1197299995.0
2005-09-12 17:55:00,1.54415,1.54445,1.54384,1.54427,1186399995.0
2005-09-12 18:00:00,1.54429,1.5446,1.54429,1.5446,1920800005.0
2005-09-12 18:05:00,1.5444,1.5446,1.54412,1.54418,5328600015.0
2005-09-12 18:10:00,1.5443,1.5446,1.54406,1.5446,5661300016.0
2005-09-12 18:15:00,1.54437,1.54453,1.5441,1.54428,5862600001.0
2005-09-12 18:20:00,1.54445,1.5446,1.54422,1.5446,5230500005.0
2005-09-12 18:25:00,1.5446,1.54464,1.54431,1.54441,6483600009.0
2005-09-12 18:30:00,1.54427,1.5448,1.54427,1.5446,7351700023.0
2005-09-12 18:35:00,1.54452,1.54468,1.54434,1.5446,6314400017.0
2005-09-12 18:40:00,1.5446,1.5448,1.54389,1.54433,5064300007.0
2005-09-12 18:45:00,1.54458,1.54466,1.54437,1.5445,2905300005.0
2005-09-12 18:50:00,1.54444,1.54466,1.54431,1.54444,5484900006.0
2005-09-12 18:55:00,1.54454,1.54466,1.5438,1.54438,5788600020.0
2005-09-12 19:00:00,1.54448,1.54487,1.54432,1.54473,2491900009.0
2005-09-12 19:05:00,1.54495,1.54498,1.54462,1.54475,6604800014.0
2005-09-12 19:10:00,1.54469,1.54499,1.54412,1.54485,3857200004.0
2005-09-12 19:15:00,1.5448,1.54506,1.54456,1.54496,4151800012.0
2005-09-12 19:20:00,1.54498,1.54516,1.54474,1.54487,4095900002.0
2005-09-12 19:25:00,1.54486,1.54515,1.54452,1.54492,4159100006.0
2005-09-12 19:30:00,1.5453,1.5453,1.5449,1.54512,6476900011.0
2005-09-12 19:35:00,1.54458,1.54515,1.54444,1.54493,3590000008.0
2005-09-12 19:40:00,1.54502,1.54517,1.54445,1.5449,3115100009.0
2005-09-12 19:45:00,1.54494,1.54529,1.54461,1.54522,2484200003.0
2005-09-12 19:50:00,1.54517,1.5454,1.54463,1.54529,1786700003.0
2005-09-12 19:55:00,1.54533,1.54542,1.54502,1.5452,5663200016.0
2005-09-12 20:00:00,1.54524,1.54524,1.5449,1.54513,2367799993.0
2005-09-12 20:05:00,1.545,1.54515,1.54491,1.5451,2637700006.0
2005-09-12 20:10:00,1.5451,1.54517,1.54483,1.54491,3695899997.0
2005-09-12 20:15:00,1.54498,1.54507,1.54472,1.545,3739400000.0
2005-09-12 20:20:00,1.5448,1.54507,1.54444,1.54498,3871200009.0
2005-09-12 20:25:00,1.545,1.54505,1.54467,1.54467,3350999991.0
2005-09-12 20:30:00,1.5449,1.54497,1.54432,1.54432,3599200006.0
2005-09-12 20:35:00,1.5441,1.54467,1.544,1.5446,5190300037.0
2005-09-12 20:40:00,1.54463,1.54501,1.54451,1.54473,4036699995.0
2005-09-12 20:45:00,1.54492,1.54502,1.5446,1.54483,3940600027.0
2005-09-12 20:50:00,1.54493,1.54493,1.54457,1.54478,6107900002.0
2005-09-12 20:55:00,1.54489,1.5457,1.54475,1.5457,6363200012.0
2005-09-12 21:00:00,1.5455,1.5457,1.54481,1.54495,5819800011.0
2005-09-12 21:05:00,1.54492,1.54507,1.54473,1.54497,2679799998.0
2005-09-12 21:10:00,1.54482,1.54525,1.54452,1.54515,3573999994.0
2005-09-12 21:15:00,1.54515,1.54515,1.54443,1.54459,3702600002.0
2005-09-12 21:20:00,1.54505,1.54518,1.54456,1.54501,3549500011.0
2005-09-12 21:25:00,1.54489,1.54505,1.54461,1.545,3465600008.0
2005-09-12 21:30:00,1.54485,1.54507,1.54476,1.545,4697200012.0
2005-09-12 21:35:00,1.54426,1.54511,1.54418,1.54503,2046400001.0
2005-09-12 21:40:00,1.54508,1.54517,1.54485,1.5451,4382600012.0
2005-09-12 21:45:00,1.54507,1.54517,1.5446,1.54496,4932399997.0
2005-09-12 21:50:00,1.54498,1.54517,1.54488,1.5451,3335000007.0
2005-09-12 21:55:00,1.5451,1.54515,1.5449,1.54497,3173300006.0
2005-09-12 22:00:00,1.5451,1.54534,1.5449,1.54526,3162099993.0
2005-09-12 22:05:00,1.54536,1.54537,1.54504,1.54524,1697599988.0
2005-09-12 22:10:00,1.54542,1.54552,1.54514,1.54526,1718000007.0
2005-09-12 22:15:00,1.54533,1.54547,1.54473,1.54483,1628600001.0
2005-09-12 22:20:00,1.54484,1.54494,1.54455,1.54474,1992900007.0
2005-09-12 22:25:00,1.5447,1.54491,1.54412,1.54488,3272900010.0
2005-09-12 22:30:00,1.54471,1.54503,1.5446,1.54492,1853799997.0
2005-09-12 22:35:00,1.54498,1.54508,1.54419,1.54487,2603200008.0
2005-09-12 22:40:00,1.54475,1.54515,1.54433,1.5451,3666700010.0
2005-09-12 22:45:00,1.5451,1.54512,1.54448,1.54496,1535000008.0
2005-09-12 22:50:00,1.54496,1.54524,1.54461,1.54476,1924200011.0
2005-09-12 22:55:00,1.54498,1.54532,1.54479,1.54479,1344399997.0
2005-09-12 23:00:00,1.54477,1.54533,1.54436,1.54445,1439900002.0
2005-09-12 23:05:00,1.54499,1.54527,1.54442,1.54442,1571799998.0
2005-09-12 23:10:00,1.54491,1.54503,1.5442,1.54475,1319000013.0
2005-09-12 23:15:00,1.54475,1.545,1.54422,1.54478,1763800007.0
2005-09-12 23:20:00,1.5452,1.54523,1.54453,1.54489,1188600004.0
2005-09-12 23:25:00,1.54521,1.54521,1.54496,1.54504,812800000.0
2005-09-12 23:30:00,1.54448,1.54514,1.54441,1.54478,1685300001.0
2005-09-12 23:35:00,1.54468,1.54524,1.54457,1.5451,951800003.0
2005-09-12 23:40:00,1.54505,1.54517,1.54436,1.54442,1349800000.0
2005-09-12 23:45:00,1.54503,1.54512,1.54433,1.54499,1250500001.0
2005-09-12 23:50:00,1.54509,1.54523,1.5447,1.5451,1364999999.0
2005-09-12 23:55:00,1.54487,1.54523,1.5446,1.54504,1019900010.0
2005-09-13 00:00:00,1.54521,1.54526,1.5449,1.54508,918400009.0
2005-09-13 00:05:00,1.54478,1.54499,1.54446,1.54446,847500000.0
2005-09-13 00:10:00,1.54453,1.54509,1.54444,1.54476,1024200004.0
2005-09-13 00:15:00,1.54457,1.54497,1.5444,1.54482,1009600001.0
2005-09-13 00:20:00,1.54477,1.5449,1.54434,1.54462,1264200003.0
2005-09-13 00:25:00,1.54491,1.54493,1.54447,1.54479,1263700007.0
2005-09-13 00:30:00,1.54461,1.54508,1.54428,1.54491,1031100006.0
2005-09-13 00:35:00,1.54448,1.54507,1.54434,1.54479,1270500000.0
2005-09-13 00:40:00,1.54442,1.54517,1.54434,1.54456,1619599995.0
2005-09-13 00:45:00,1.54465,1.54495,1.54422,1.54481,1155300007.0
2005-09-13 00:50:00,1.5449,1.54505,1.5447,1.545,1209800000.0
2005-09-13 00:55:00,1.54467,1.54503,1.54443,1.54499,1505699996.0
2005-09-13 01:00:00,1.5449,1.54504,1.54439,1.54473,1659400000.0
2005-09-13 01:05:00,1.54445,1.54459,1.54423,1.54439,1085199996.0
2005-09-13 01:10:00,1.54443,1.54466,1.54412,1.54455,1357200003.0
2005-09-13 01:15:00,1.54448,1.54462,1.54387,1.54428,1324100004.0
2005-09-13 01:20:00,1.54457,1.54489,1.54404,1.54418,1077100000.0
2005-09-13 01:25:00,1.5445,1.54478,1.5443,1.54453,853199990.0
2005-09-13 01:30:00,1.54474,1.5448,1.54443,1.54464,1200599998.0
2005-09-13 01:35:00,1.5444,1.54483,1.5443,1.54448,1408500003.0
2005-09-13 01:40:00,1.54467,1.54487,1.54441,1.54448,1340900009.0
2005-09-13 01:45:00,1.54445,1.54461,1.5442,1.54429,1256099997.0
2005-09-13 01:50:00,1.54416,1.5446,1.54404,1.5445,1399299998.0
2005-09-13 01:55:00,1.54441,1.54453,1.5442,1.54447,1053000001.0
2005-09-13 02:00:00,1.54445,1.54498,1.54414,1.5448,1411500012.0
2005-09-13 02:05:00,1.54474,1.54487,1.54429,1.54461,1637800003.0
2005-09-13 02:10:00,1.54473,1.54494,1.54437,1.5448,1426999999.0
2005-09-13 02:15:00,1.54463,1.54499,1.54444,1.54477,1011600015.0
2005-09-13 02:20:00,1.5447,1.54479,1.5442,1.54448,1355900002.0
2005-09-13 02:25:00,1.54445,1.54486,1.54415,1.54445,1106800006.0
2005-09-13 02:30:00,1.5444,1.54486,1.54377,1.54385,1347800005.0
2005-09-13 02:35:00,1.54441,1.54452,1.54419,1.5445,1252800003.0
2005-09-13 02:40:00,1.54444,1.54455,1.54396,1.54433,1193600003.0
2005-09-13 02:45:00,1.54422,1.54445,1.54408,1.54445,1231400001.0
2005-09-13 02:50:00,1.54432,1.54469,1.54399,1.54443,1340900009.0
2005-09-13 02:55:00,1.54429,1.54441,1.54405,1.54437,1180400003.0
2005-09-13 03:00:00,1.5443,1.54446,1.54404,1.54435,1187500005.0
2005-09-13 03:05:00,1.5443,1.54443,1.54371,1.54387,1229299996.0
2005-09-13 03:10:00,1.54433,1.54447,1.54359,1.54442,1082900002.0
2005-09-13 03:15:00,1.5438,1.54453,1.54368,1.54428,1361100001.0
2005-09-13 03:20:00,1.54429,1.54452,1.54422,1.54438,1019600005.0
2005-09-13 03:25:00,1.5443,1.54461,1.54424,1.54441,568500001.0
2005-09-13 03:30:00,1.54434,1.54489,1.54422,1.54452,1251100004.0
2005-09-13 03:35:00,1.54458,1.54481,1.5444,1.54476,1276099998.0
2005-09-13 03:40:00,1.54479,1.54486,1.54436,1.5448,1295800002.0
2005-09-13 03:45:00,1.54483,1.54521,1.5446,1.54491,1322199995.0
2005-09-13 03:50:00,1.54471,1.54505,1.54455,1.54477,1241400006.0
2005-09-13 03:55:00,1.54445,1.54478,1.54414,1.54458,1233800000.0
2005-09-13 04:00:00,1.54475,1.5448,1.54411,1.54466,1091599999.0
2005-09-13 04:05:00,1.5446,1.54485,1.5444,1.54463,1225800007.0
2005-09-13 04:10:00,1.5447,1.54475,1.5443,1.54459,960699999.0
2005-09-13 04:15:00,1.54465,1.54487,1.54427,1.54436,1152200003.0
2005-09-13 04:20:00,1.54446,1.5447,1.54431,1.54442,1661400001.0
2005-09-13 04:25:00,1.54455,1.54462,1.54383,1.54424,1207800000.0
2005-09-13 04:30:00,1.54423,1.54455,1.54423,1.54438,775200005.0
2005-09-13 04:35:00,1.54428,1.54457,1.54425,1.54438,1586699997.0
2005-09-13 04:40:00,1.54444,1.54452,1.54365,1.54377,1405999997.0
2005-09-13 04:45:00,1.54436,1.54477,1.54403,1.54424,1063900002.0
2005-09-13 04:50:00,1.54407,1.54477,1.54395,1.5446,1631899993.0
2005-09-13 04:55:00,1.54461,1.54465,1.54399,1.54452,1248399994.0
2005-09-13 05:00:00,1.54378,1.54468,1.54378,1.54452,1163599998.0
2005-09-13 05:05:00,1.54467,1.54469,1.54389,1.54428,1279900001.0
2005-09-13 05:10:00,1.54398,1.54462,1.54392,1.54447,1570600007.0
2005-09-13 05:15:00,1.54458,1.54471,1.54404,1.54452,904100009.0
2005-09-13 05:20:00,1.54431,1.54442,1.54379,1.54415,1841700015.0
2005-09-13 05:25:00,1.5445,1.54493,1.54415,1.54452,1443599997.0
2005-09-13 05:30:00,1.54437,1.5449,1.54411,1.5449,1292200004.0
2005-09-13 05:35:00,1.54487,1.54492,1.54429,1.54448,1340299998.0
2005-09-13 05:40:00,1.54472,1.54478,1.54411,1.54432,1101099992.0
2005-09-13 05:45:00,1.54461,1.54478,1.54405,1.54419,1806900008.0
2005-09-13 05:50:00,1.54435,1.54469,1.5438,1.54445,1579500010.0
2005-09-13 05:55:00,1.54457,1.54479,1.54381,1.54468,1171199999.0
2005-09-13 06:00:00,1.54477,1.54497,1.54411,1.54429,1563199996.0
2005-09-13 06:05:00,1.5447,1.54492,1.54452,1.54477,1816900016.0
2005-09-13 06:10:00,1.54472,1.54503,1.54435,1.54458,1305699998.0
2005-09-13 06:15:00,1.54492,1.54495,1.54472,1.54485,932900000.0
2005-09-13 06:20:00,1.54413,1.54492,1.54402,1.54451,1240000000.0
2005-09-13 06:25:00,1.54475,1.54494,1.54442,1.54475,1617300001.0
2005-09-13 06:30:00,1.54467,1.54484,1.54454,1.54478,1161900008.0
2005-09-13 06:35:00,1.54457,1.54481,1.54447,1.54456,1413199994.0
2005-09-13 06:40:00,1.54467,1.54475,1.54398,1.5446,1071599996.0
2005-09-13 06:45:00,1.54462,1.54501,1.54446,1.54478,941500006.0
2005-09-13 06:50:00,1.5447,1.54495,1.54414,1.54463,1375099997.0
2005-09-13 06:55:00,1.54461,1.54474,1.54397,1.54433,1738300001.0
2005-09-13 07:00:00,1.54415,1.54488,1.54405,1.54431,1478099999.0
2005-09-13 07:05:00,1.54485,1.54497,1.54421,1.5447,1159199998.0
2005-09-13 07:10:00,1.54436,1.54495,1.54392,1.54479,1230199998.0
2005-09-13 07:15:00,1.54471,1.54484,1.54413,1.5444,1351499997.0
2005-09-13 07:20:00,1.54467,1.54497,1.54467,1.54474,1180900009.0
2005-09-13 07:25:00,1.54474,1.54497,1.54428,1.54455,1344199999.0
2005-09-13 07:30:00,1.5448,1.54495,1.5443,1.5448,1539500001.0
2005-09-13 07:35:00,1.5448,1.54501,1.54456,1.54482,1232600004.0
2005-09-13 07:40:00,1.54468,1.54494,1.54426,1.54469,1505300007.0
2005-09-13 07:45:00,1.54486,1.54493,1.54418,1.54475,1245500003.0
2005-09-13 07:50:00,1.54494,1.54496,1.54461,1.54486,1323200009.0
2005-09-13 07:55:00,1.54484,1.54545,1.54476,1.54529,1413300014.0
2005-09-13 08:00:00,1.5453,1.54536,1.54446,1.54459,1349100002.0
2005-09-13 08:05:00,1.54465,1.54488,1.54443,1.54481,1720099998.0
2005-09-13 08:10:00,1.54482,1.54497,1.54452,1.54459,1443499993.0
2005-09-13 08:15:00,1.54487,1.54493,1.54454,1.54469,1007899994.0
2005-09-13 08:20:00,1.54478,1.54487,1.54438,1.54446,1186500006.0
2005-09-13 08:25:00,1.54455,1.54474,1.54433,1.54474,836400002.0
2005-09-13 08:30:00,1.54462,1.54484,1.54447,1.54483,1173500004.0
2005-09-13 08:35:00,1.54481,1.54503,1.54462,1.54473,1349700001.0
2005-09-13 08:40:00,1.54467,1.54519,1.54455,1.54509,1296699999.0
2005-09-13 08:45:00,1.54506,1.54515,1.54426,1.5451,1211300000.0
2005-09-13 08:50:00,1.54508,1.54517,1.54475,1.54497,1273500003.0
2005-09-13 08:55:00,1.54494,1.54512,1.54465,1.54484,1245400003.0
2005-09-13 09:00:00,1.54467,1.54529,1.54467,1.54526,1045900004.0
2005-09-13 09:05:00,1.54526,1.5455,1.54515,1.54532,1336099997.0
2005-09-13 09:10:00,1.54521,1.54545,1.54508,1.54519,1507600001.0
2005-09-13 09:15:00,1.54506,1.54523,1.54497,1.54503,719299996.0
2005-09-13 09:20:00,1.54518,1.54525,1.54444,1.54506,870099999.0
2005-09-13 09:25:00,1.54496,1.54518,1.54469,1.54518,1028600001.0
2005-09-13 09:30:00,1.54529,1.54547,1.54496,1.54515,892400003.0
2005-09-13 09:35:00,1.54507,1.54545,1.54497,1.5454,1038300004.0
2005-09-13 09:40:00,1.54525,1.54548,1.54519,1.54519,1049600001.0
2005-09-13 09:45:00,1.54528,1.54541,1.54503,1.54514,1098600010.0
2005-09-13 09:50:00,1.5453,1.54541,1.54508,1.54508,1316299997.0
2005-09-13 09:55:00,1.54521,1.54552,1.54472,1.5454,1437900001.0
2005-09-13 10:00:00,1.54543,1.54571,1.5451,1.54566,1907700014.0
2005-09-13 10:05:00,1.54547,1.5463,1.54547,1.54611,1855500000.0
2005-09-13 10:10:00,1.5462,1.54644,1.54592,1.54632,1286200015.0
2005-09-13 10:15:00,1.54635,1.54652,1.5462,1.54652,1397700000.0
2005-09-13 10:20:00,1.54647,1.54652,1.5462,1.54642,1083000007.0
2005-09-13 10:25:00,1.54638,1.54665,1.54609,1.54648,1135600007.0
2005-09-13 10:30:00,1.5464,1.54664,1.54624,1.54637,1258100006.0
2005-09-13 10:35:00,1.54628,1.5467,1.54623,1.5467,1338400001.0
2005-09-13 10:40:00,1.54658,1.54683,1.54638,1.54652,1700800003.0
2005-09-13 10:45:00,1.54667,1.54682,1.5464,1.54667,1381700000.0
2005-09-13 10:50:00,1.5465,1.54674,1.54626,1.54654,1363400006.0
2005-09-13 10:55:00,1.54645,1.54685,1.54636,1.54636,1477299997.0
2005-09-13 11:00:00,1.54656,1.54693,1.54647,1.54681,1150400001.0
2005-09-13 11:05:00,1.54683,1.54703,1.54625,1.54649,853999998.0
2005-09-13 11:10:00,1.54654,1.54691,1.54646,1.54676,1043299994.0
2005-09-13 11:15:00,1.5467,1.54675,1.54648,1.54674,1455299995.0
2005-09-13 11:20:00,1.54672,1.54691,1.54643,1.54643,1782700006.0
2005-09-13 11:25:00,1.54632,1.54649,1.54614,1.54638,1410300001.0
2005-09-13 11:30:00,1.5463,1.54679,1.54596,1.54671,1841200000.0
2005-09-13 11:35:00,1.54672,1.54681,1.54595,1.54595,1611599998.0
2005-09-13 11:40:00,1.54639,1.54686,1.54639,1.54672,1473499992.0
2005-09-13 11:45:00,1.54683,1.54719,1.54666,1.54706,1499800005.0
2005-09-13 11:50:00,1.54705,1.54736,1.54662,1.54693,1988900006.0
2005-09-13 11:55:00,1.54696,1.54832,1.54696,1.54792,1413899997.0
2005-09-13 12:00:00,1.54807,1.54808,1.54715,1.5474,1628300009.0
2005-09-13 12:05:00,1.54752,1.54785,1.54719,1.54768,1317200009.0
2005-09-13 12:10:00,1.5477,1.54781,1.54738,1.54767,1633500011.0
2005-09-13 12:15:00,1.54777,1.54797,1.54755,1.54792,1093600003.0
2005-09-13 12:20:00,1.54787,1.54799,1.54753,1.54792,1354200005.0
2005-09-13 12:25:00,1.54782,1.54792,1.5473,1.54745,1536099980.0
2005-09-13 12:30:00,1.54746,1.54778,1.54738,1.54764,1395699994.0
2005-09-13 12:35:00,1.54767,1.54792,1.54741,1.54751,1406900001.0
2005-09-13 12:40:00,1.5475,1.54755,1.54721,1.54755,1218300004.0
2005-09-13 12:45:00,1.54732,1.5477,1.54682,1.54733,1519700008.0
2005-09-13 12:50:00,1.54758,1.54766,1.54722,1.54752,1538299998.0
2005-09-13 12:55:00,1.54743,1.54763,1.54729,1.54729,1412500010.0
2005-09-13 13:00:00,1.54719,1.54743,1.54705,1.5474,1123799997.0
2005-09-13 13:05:00,1.5474,1.54761,1.54718,1.54728,1294800012.0
2005-09-13 13:10:00,1.54716,1.54743,1.54711,1.54726,853300003.0
2005-09-13 13:15:00,1.5474,1.5474,1.547,1.54715,1298900008.0
2005-09-13 13:20:00,1.54722,1.54747,1.54645,1.54685,1434100002.0
2005-09-13 13:25:00,1.54717,1.54743,1.54703,1.54726,1532400010.0
2005-09-13 13:30:00,1.5472,1.5474,1.54708,1.54727,1508800010.0
2005-09-13 13:35:00,1.5473,1.54735,1.54709,1.54715,1218000004.0
2005-09-13 13:40:00,1.5472,1.54735,1.54703,1.54729,959499995.0
2005-09-13 13:45:00,1.54737,1.54737,1.54686,1.54709,1721900008.0
2005-09-13 13:50:00,1.5471,1.54723,1.54684,1.54713,1571199996.0
2005-09-13 13:55:00,1.54707,1.54722,1.54688,1.54722,1460199998.0
2005-09-13 14:00:00,1.54725,1.54728,1.54678,1.54712,994000000.0
2005-09-13 14:05:00,1.54725,1.54744,1.54704,1.54726,1288300011.0
2005-09-13 14:10:00,1.54737,1.54747,1.54714,1.54724,1433500006.0
2005-09-13 14:15:00,1.5473,1.5475,1.54709,1.5475,1159900002.0
2005-09-13 14:20:00,1.54748,1.54755,1.54723,1.54734,1622600003.0
2005-09-13 14:25:00,1.54749,1.54753,1.54698,1.54746,1231800007.0
2005-09-13 14:30:00,1.54714,1.54763,1.54665,1.54748,1685899992.0
2005-09-13 14:35:00,1.54739,1.54756,1.54704,1.54706,1489900007.0
2005-09-13 14:40:00,1.54699,1.54735,1.54693,1.54724,1331599989.0
2005-09-13 14:45:00,1.54713,1.54776,1.54709,1.54748,1487100003.0
2005-09-13 14:50:00,1.54756,1.54773,1.54722,1.54757,1307899997.0
2005-09-13 14:55:00,1.54741,1.54766,1.54731,1.54735,1185600001.0
2005-09-13 15:00:00,1.54747,1.54761,1.54721,1.5474,1865100007.0
2005-09-13 15:05:00,1.54725,1.54751,1.54718,1.54741,1346599999.0
2005-09-13 15:10:00,1.54734,1.54749,1.54717,1.54723,1439500004.0
2005-09-13 15:15:00,1.54724,1.54762,1.5472,1.54757,1705699999.0
2005-09-13 15:20:00,1.54754,1.54771,1.54729,1.54758,1355000011.0
2005-09-13 15:25:00,1.54768,1.54776,1.54742,1.54762,1392700003.0
2005-09-13 15:30:00,1.54761,1.54791,1.54744,1.54744,1157699999.0
2005-09-13 15:35:00,1.54762,1.54782,1.54749,1.54765,1518600002.0
2005-09-13 15:40:00,1.54766,1.54783,1.5475,1.54776,1187000001.0
2005-09-13 15:45:00,1.54778,1.54794,1.54745,1.54762,1458500013.0
2005-09-13 15:50:00,1.54758,1.54778,1.54737,1.54766,1272300011.0
2005-09-13 15:55:00,1.54759,1.54783,1.54737,1.54772,1187200005.0
2005-09-13 16:00:00,1.54773,1.54779,1.54735,1.5475,1096899998.0
2005-09-13 16:05:00,1.5475,1.5476,1.5473,1.54756,1539500006.0
2005-09-13 16:10:00,1.54755,1.54769,1.54728,1.54753,1782600003.0
2005-09-13 16:15:00,1.54716,1.54762,1.54716,1.5475,1549800011.0
2005-09-13 16:20:00,1.54746,1.54765,1.54729,1.54738,1055899998.0
2005-09-13 16:25:00,1.54739,1.54758,1.5471,1.54756,1192700003.0
2005-09-13 16:30:00,1.54743,1.54763,1.54727,1.54755,847399998.0
2005-09-13 16:35:00,1.54747,1.54753,1.54727,1.54743,1029900004.0
2005-09-13 16:40:00,1.54736,1.54761,1.54716,1.54755,1161499998.0
2005-09-13 16:45:00,1.54747,1.5475,1.54719,1.5474,1270799999.0
2005-09-13 16:50:00,1.5474,1.54782,1.54732,1.54759,1332000003.0
2005-09-13 16:55:00,1.54772,1.54784,1.54749,1.5477,1475600005.0
2005-09-13 17:00:00,1.5477,1.54781,1.54732,1.54732,1520300002.0
2005-09-13 17:05:00,1.54758,1.54772,1.54724,1.54755,1278099998.0
2005-09-13 17:10:00,1.54754,1.54785,1.54725,1.5477,1073200000.0
2005-09-13 17:15:00,1.54775,1.54783,1.54748,1.54771,1182399994.0
2005-09-13 17:20:00,1.54785,1.54785,1.54757,1.54757,1378599997.0
2005-09-13 17:25:00,1.54768,1.54793,1.54759,1.54785,1268500000.0
2005-09-13 17:30:00,1.54773,1.54798,1.5475,1.5479,1730500002.0
2005-09-13 17:35:00,1.54798,1.54844,1.54767,1.54842,1252300010.0
2005-09-13 17:40:00,1.5481,1.5484,1.54786,1.54827,1543500011.0
2005-09-13 17:45:00,1.54816,1.54839,1.54803,1.54823,1401500009.0
2005-09-13 17:50:00,1.5482,1.54839,1.54801,1.54828,1266799996.0
2005-09-13 17:55:00,1.54802,1.5482,1.54772,1.5478,681999998.0
2005-09-13 18:00:00,1.54786,1.54821,1.54786,1.5482,3532400001.0
2005-09-13 18:05:00,1.548,1.5482,1.54784,1.54787,6551200008.0
2005-09-13 18:10:00,1.54793,1.5482,1.54773,1.5482,5898100025.0
2005-09-13 18:15:00,1.548,1.5482,1.54756,1.548,5827400034.0
2005-09-13 18:20:00,1.54749,1.548,1.54713,1.5478,4123600013.0
2005-09-13 18:25:00,1.548,1.548,1.54747,1.5476,7317800011.0
2005-09-13 18:30:00,1.54757,1.5478,1.54731,1.5478,6864700006.0
2005-09-13 18:35:00,1.54751,1.54768,1.54731,1.5476,6614800025.0
2005-09-13 18:40:00,1.5478,1.5478,1.54739,1.54746,4139299996.0
2005-09-13 18:45:00,1.54746,1.54775,1.54735,1.54752,2723500002.0
2005-09-13 18:50:00,1.54743,1.54761,1.5473,1.5474,5981399988.0
2005-09-13 18:55:00,1.54743,1.54743,1.54699,1.54719,6160500002.0
2005-09-13 19:00:00,1.54728,1.54737,1.54705,1.54718,2718600003.0
2005-09-13 19:05:00,1.54718,1.54739,1.54661,1.54689,7381700006.0
2005-09-13 19:10:00,1.54718,1.54737,1.54693,1.5471,3836900021.0
2005-09-13 19:15:00,1.5471,1.54727,1.54693,1.54723,4466400028.0
2005-09-13 19:20:00,1.54717,1.54739,1.5469,1.54724,3594300001.0
2005-09-13 19:25:00,1.5472,1.54746,1.54714,1.54716,4808199991.0
2005-09-13 19:30:00,1.5476,1.5476,1.54663,1.5472,5417799985.0
2005-09-13 19:35:00,1.54719,1.54735,1.54685,1.54685,3887100008.0
2005-09-13 19:40:00,1.5467,1.54717,1.54652,1.54674,3210799999.0
2005-09-13 19:45:00,1.5471,1.54723,1.54661,1.54708,2497800006.0
2005-09-13 19:50:00,1.54702,1.54704,1.54678,1.54688,1665500005.0
2005-09-13 19:55:00,1.54701,1.54717,1.54669,1.54699,5738500005.0
2005-09-13 20:00:00,1.54698,1.54715,1.54684,1.547,2092699998.0
2005-09-13 20:05:00,1.54704,1.54719,1.5468,1.5469,2830700005.0
2005-09-13 20:10:00,1.54691,1.54733,1.5467,1.54691,3579099996.0
2005-09-13 20:15:00,1.5473,1.54738,1.54701,1.54707,3755700003.0
2005-09-13 20:20:00,1.5474,1.5475,1.54702,1.54729,3877700004.0
2005-09-13 20:25:00,1.5472,1.54774,1.54711,1.54753,4546100004.0
2005-09-13 20:30:00,1.5478,1.5478,1.54711,1.54735,1754299993.0
2005-09-13 20:35:00,1.54755,1.54775,1.54729,1.54751,4748099983.0
2005-09-13 20:40:00,1.5476,1.5477,1.54726,1.54735,4388000004.0
2005-09-13 20:45:00,1.5474,1.54765,1.54723,1.54732,4462599991.0
2005-09-13 20:50:00,1.54733,1.54738,1.54631,1.54674,6534300012.0
2005-09-13 20:55:00,1.54729,1.548,1.54729,1.548,6274000016.0
2005-09-13 21:00:00,1.5476,1.5478,1.54706,1.54709,4596900008.0
2005-09-13 21:05:00,1.54728,1.54761,1.54698,1.54744,2557900007.0
2005-09-13 21:10:00,1.54764,1.54764,1.54718,1.54742,3964799999.0
2005-09-13 21:15:00,1.54706,1.54745,1.54685,1.54711,4006099999.0
2005-09-13 21:20:00,1.5474,1.5475,1.54681,1.5469,7375900012.0
2005-09-13 21:25:00,1.547,1.54715,1.54642,1.54662,3254100004.0
2005-09-13 21:30:00,1.54695,1.54742,1.5469,1.54738,2743700002.0
2005-09-13 21:35:00,1.54724,1.54753,1.54675,1.5473,2233800003.0
2005-09-13 21:40:00,1.5474,1.54747,1.54651,1.5474,3817100013.0
2005-09-13 21:45:00,1.54707,1.54736,1.54663,1.54697,5016500011.0
2005-09-13 21:50:00,1.54733,1.54753,1.54663,1.54734,3340300008.0
2005-09-13 21:55:00,1.54737,1.54755,1.5465,1.54721,3662100010.0
2005-09-13 22:00:00,1.54728,1.54746,1.54638,1.54744,2701200001.0
2005-09-13 22:05:00,1.54704,1.54745,1.54669,1.54697,1722399997.0
2005-09-13 22:10:00,1.54691,1.54726,1.54653,1.5468,1783200010.0
2005-09-13 22:15:00,1.54694,1.54722,1.54636,1.54674,2079900005.0
2005-09-13 22:20:00,1.54678,1.5472,1.54656,1.54693,1942400004.0
2005-09-13 22:25:00,1.54699,1.54723,1.54619,1.54712,3290700005.0
2005-09-13 22:30:00,1.54677,1.5472,1.54655,1.5471,1979899997.0
2005-09-13 22:35:00,1.54708,1.54722,1.54638,1.5465,2209400010.0
2005-09-13 22:40:00,1.54657,1.547,1.54626,1.54653,3871600009.0
2005-09-13 22:45:00,1.54662,1.54735,1.54634,1.5471,1678100007.0
2005-09-13 22:50:00,1.54708,1.54741,1.54679,1.54732,1495200007.0
2005-09-13 22:55:00,1.54722,1.54741,1.54636,1.5469,1537599999.0
2005-09-13 23:00:00,1.54647,1.54708,1.54584,1.54636,1432900000.0
2005-09-13 23:05:00,1.54645,1.54696,1.5463,1.54649,1883100007.0
2005-09-13 23:10:00,1.54615,1.54707,1.54615,1.54645,1707000011.0
2005-09-13 23:15:00,1.54655,1.54704,1.54624,1.54674,1960199996.0
2005-09-13 23:20:00,1.54613,1.54703,1.54613,1.54693,993400010.0
2005-09-13 23:25:00,1.5469,1.54712,1.54634,1.54679,1278200003.0
2005-09-13 23:30:00,1.54676,1.5469,1.54619,1.54674,1740700002.0
2005-09-13 23:35:00,1.54655,1.54697,1.54606,1.54692,1189400007.0
2005-09-13 23:40:00,1.54647,1.54702,1.54617,1.54696,1749000001.0
2005-09-13 23:45:00,1.5469,1.54693,1.54631,1.54631,1217500005.0
2005-09-13 23:50:00,1.54686,1.54703,1.5461,1.54689,1516000001.0
2005-09-13 23:55:00,1.54701,1.54704,1.54613,1.54644,1172500002.0
2005-09-14 00:00:00,1.54623,1.54695,1.54618,1.54682,1637900015.0
2005-09-14 00:05:00,1.54638,1.54703,1.54628,1.54669,1619000008.0
2005-09-14 00:10:00,1.54678,1.54707,1.54613,1.54667,1642599994.0
2005-09-14 00:15:00,1.5468,1.54708,1.54617,1.54705,1154499991.0
2005-09-14 00:20:00,1.54641,1.547,1.54617,1.5469,1220300001.0
2005-09-14 00:25:00,1.54679,1.54705,1.54614,1.5469,1083400001.0
2005-09-14 00:30:00,1.54686,1.54697,1.54665,1.5469,1344700011.0
2005-09-14 00:35:00,1.54633,1.54695,1.54621,1.54635,796900000.0
2005-09-14 00:40:00,1.54675,1.54682,1.54614,1.54647,1439500006.0
2005-09-14 00:45:00,1.54668,1.54682,1.54624,1.54658,1588800001.0
2005-09-14 00:50:00,1.54657,1.54675,1.54631,1.54661,1355900015.0
2005-09-14 00:55:00,1.54657,1.54689,1.54576,1.54663,1505299998.0
2005-09-14 01:00:00,1.54655,1.54679,1.54635,1.5466,1799799995.0
2005-09-14 01:05:00,1.54635,1.54665,1.54612,1.54659,1289900002.0
2005-09-14 01:10:00,1.54658,1.54665,1.54588,1.54631,1315800003.0
2005-09-14 01:15:00,1.54657,1.54666,1.546,1.54634,1396100003.0
2005-09-14 01:20:00,1.54576,1.54664,1.54571,1.54648,1020900003.0
2005-09-14 01:25:00,1.54605,1.54657,1.54577,1.54633,1500300006.0
2005-09-14 01:30:00,1.54603,1.54675,1.54596,1.54666,1502500002.0
2005-09-14 01:35:00,1.54678,1.54684,1.54648,1.54648,1586000005.0
2005-09-14 01:40:00,1.54661,1.54675,1.54601,1.54675,1325899993.0
2005-09-14 01:45:00,1.54658,1.54675,1.54643,1.54656,1078900001.0
2005-09-14 01:50:00,1.54675,1.5468,1.54643,1.54656,1131200006.0
2005-09-14 01:55:00,1.54662,1.54687,1.54584,1.54662,1207900005.0
2005-09-14 02:00:00,1.54673,1.54681,1.54646,1.54675,1635800000.0
2005-09-14 02:05:00,1.54661,1.54682,1.54617,1.54665,1128000006.0
2005-09-14 02:10:00,1.54642,1.54679,1.54595,1.5462,1462600002.0
2005-09-14 02:15:00,1.54667,1.54682,1.54579,1.54664,1109400013.0
2005-09-14 02:20:00,1.54614,1.54714,1.54607,1.54672,1558200010.0
2005-09-14 02:25:00,1.54675,1.54675,1.54616,1.54674,933000006.0
2005-09-14 02:30:00,1.54658,1.54675,1.54589,1.54656,1179900002.0
2005-09-14 02:35:00,1.54638,1.54688,1.54619,1.54664,1211799997.0
2005-09-14 02:40:00,1.54684,1.54692,1.54608,1.54642,1250500005.0
2005-09-14 02:45:00,1.54676,1.54682,1.54601,1.54674,1030100008.0
2005-09-14 02:50:00,1.54653,1.54685,1.54607,1.54661,1362400001.0
2005-09-14 02:55:00,1.54683,1.54687,1.54611,1.54677,1194299994.0
2005-09-14 03:00:00,1.5468,1.54685,1.54617,1.54671,1114599989.0
2005-09-14 03:05:00,1.54646,1.54685,1.54607,1.54675,1770600010.0
2005-09-14 03:10:00,1.54613,1.54679,1.54582,1.54634,1411800007.0
2005-09-14 03:15:00,1.54669,1.5471,1.54652,1.54656,1157700010.0
2005-09-14 03:20:00,1.54666,1.54682,1.54643,1.54661,1102299998.0
2005-09-14 03:25:00,1.54665,1.54672,1.54637,1.54642,1119199985.0
2005-09-14 03:30:00,1.54656,1.5466,1.54629,1.54647,1455500001.0
2005-09-14 03:35:00,1.5464,1.54651,1.54623,1.54651,592400000.0
2005-09-14 03:40:00,1.54651,1.54662,1.54613,1.54643,1111200002.0
2005-09-14 03:45:00,1.54635,1.54654,1.54575,1.5464,1291800001.0
2005-09-14 03:50:00,1.54632,1.54653,1.54622,1.54645,1114899997.0
2005-09-14 03:55:00,1.54631,1.54675,1.54585,1.54658,1181000005.0
2005-09-14 04:00:00,1.54654,1.54666,1.54631,1.54655,1155599988.0
2005-09-14 04:05:00,1.5465,1.54655,1.54591,1.5465,1393300000.0
2005-09-14 04:10:00,1.5464,1.54652,1.54586,1.5459,1449700009.0
2005-09-14 04:15:00,1.54645,1.54659,1.54596,1.54608,962000009.0
2005-09-14 04:20:00,1.54603,1.54662,1.54592,1.54647,1387700008.0
2005-09-14 04:25:00,1.54653,1.54663,1.54629,1.54642,979100006.0
2005-09-14 04:30:00,1.54652,1.54665,1.54609,1.54655,842700008.0
2005-09-14 04:35:00,1.5466,1.54665,1.54628,1.54649,1242300003.0
2005-09-14 04:40:00,1.54644,1.54659,1.54613,1.54632,1147800004.0
2005-09-14 04:45:00,1.54553,1.54648,1.54552,1.5464,1054699993.0
2005-09-14 04:50:00,1.54637,1.54648,1.54583,1.54638,924499997.0
2005-09-14 04:55:00,1.54599,1.54658,1.54589,1.54638,1324499991.0
2005-09-14 05:00:00,1.5464,1.54645,1.54578,1.54625,1392600007.0
2005-09-14 05:05:00,1.5462,1.54659,1.5462,1.54647,1370900003.0
2005-09-14 05:10:00,1.54644,1.54663,1.5462,1.54635,1408000004.0
2005-09-14 05:15:00,1.54628,1.54662,1.54577,1.54631,1651800006.0
2005-09-14 05:20:00,1.54643,1.54664,1.54617,1.54643,1411100005.0
2005-09-14 05:25:00,1.54634,1.54673,1.54618,1.54645,1457100012.0
2005-09-14 05:30:00,1.54647,1.54665,1.54628,1.54632,1358099995.0
2005-09-14 05:35:00,1.54639,1.54668,1.54625,1.54627,1377400015.0
2005-09-14 05:40:00,1.54637,1.54651,1.54597,1.54628,568699998.0
2005-09-14 05:45:00,1.54642,1.54656,1.54589,1.54625,1482899991.0
2005-09-14 05:50:00,1.54628,1.54656,1.54593,1.54645,1570600004.0
2005-09-14 05:55:00,1.5463,1.54685,1.54624,1.54655,1504400012.0
2005-09-14 06:00:00,1.54657,1.54687,1.54646,1.5467,1346500011.0
2005-09-14 06:05:00,1.54676,1.54691,1.54602,1.5466,1394300002.0
2005-09-14 06:10:00,1.5466,1.54675,1.54601,1.54641,1415400018.0
2005-09-14 06:15:00,1.54651,1.54668,1.54631,1.54648,1638200002.0
2005-09-14 06:20:00,1.54657,1.54676,1.5462,1.54643,1296500001.0
2005-09-14 06:25:00,1.54648,1.54665,1.54632,1.54655,1192100005.0
2005-09-14 06:30:00,1.54647,1.54657,1.54629,1.54647,902800000.0
2005-09-14 06:35:00,1.5465,1.54658,1.54602,1.54609,1426099999.0
2005-09-14 06:40:00,1.54637,1.54645,1.54602,1.54627,1076600000.0
2005-09-14 06:45:00,1.54643,1.54645,1.54615,1.54619,1252099996.0
2005-09-14 06:50:00,1.54625,1.54652,1.5461,1.5463,1315600000.0
2005-09-14 06:55:00,1.54637,1.5464,1.54612,1.54624,1485100000.0
2005-09-14 07:00:00,1.54628,1.54635,1.54575,1.54624,1322499995.0
2005-09-14 07:05:00,1.54624,1.54637,1.54555,1.5461,926400003.0
2005-09-14 07:10:00,1.54607,1.54635,1.54574,1.54626,1213399994.0
2005-09-14 07:15:00,1.5458,1.54632,1.54563,1.54614,1296500008.0
2005-09-14 07:20:00,1.54617,1.54648,1.54617,1.54624,1275200006.0
2005-09-14 07:25:00,1.54637,1.54654,1.54613,1.54629,1565099999.0
2005-09-14 07:30:00,1.54641,1.54655,1.54623,1.5465,931000003.0
2005-09-14 07:35:00,1.54648,1.54661,1.54625,1.5465,871600013.0
2005-09-14 07:40:00,1.54645,1.54665,1.54621,1.5464,1517400011.0
2005-09-14 07:45:00,1.54648,1.5466,1.54639,1.54648,1146700003.0
2005-09-14 07:50:00,1.54645,1.54658,1.5457,1.54657,1284900006.0
2005-09-14 07:55:00,1.5465,1.54688,1.54639,1.54649,758800005.0
2005-09-14 08:00:00,1.54616,1.54665,1.54582,1.54646,1214900000.0
2005-09-14 08:05:00,1.54668,1.54682,1.54645,1.54678,1287500003.0
2005-09-14 08:10:00,1.5464,1.54682,1.5464,1.54648,1528000002.0
2005-09-14 08:15:00,1.54665,1.54682,1.54639,1.54673,1043500007.0
2005-09-14 08:20:00,1.54685,1.54723,1.54655,1.54712,1287700001.0
2005-09-14 08:25:00,1.54722,1.54728,1.54679,1.54702,1187499997.0
2005-09-14 08:30:00,1.54697,1.54716,1.54678,1.54701,1311000009.0
2005-09-14 08:35:00,1.54715,1.54734,1.54681,1.54698,1146200000.0
2005-09-14 08:40:00,1.54719,1.54738,1.54694,1.5471,1351499998.0
2005-09-14 08:45:00,1.54711,1.54721,1.54674,1.5471,1302600009.0
2005-09-14 08:50:00,1.54685,1.54711,1.54671,1.54671,1103699993.0
2005-09-14 08:55:00,1.54678,1.5471,1.54657,1.54683,1109500002.0
2005-09-14 09:00:00,1.54676,1.54695,1.54656,1.54664,1443300004.0
2005-09-14 09:05:00,1.54661,1.54672,1.54631,1.54636,1584800002.0
2005-09-14 09:10:00,1.54645,1.54675,1.54635,1.5467,1270400014.0
2005-09-14 09:15:00,1.54661,1.54687,1.54659,1.54668,860000001.0
2005-09-14 09:20:00,1.54688,1.54688,1.54639,1.5465,1098599995.0
2005-09-14 09:25:00,1.54644,1.54698,1.5464,1.54666,1651699996.0
2005-09-14 09:30:00,1.54671,1.54706,1.54667,1.54679,1011800002.0
2005-09-14 09:35:00,1.5468,1.54695,1.54668,1.54693,1318200000.0
2005-09-14 09:40:00,1.54668,1.54701,1.54661,1.54684,1438099999.0
2005-09-14 09:45:00,1.54694,1.54709,1.54676,1.54688,1350800003.0
2005-09-14 09:50:00,1.54691,1.54703,1.54669,1.54673,1494900004.0
2005-09-14 09:55:00,1.5468,1.54699,1.54664,1.54681,1173100006.0
2005-09-14 10:00:00,1.54674,1.54674,1.54629,1.54646,1422500001.0
2005-09-14 10:05:00,1.54637,1.54675,1.5463,1.54643,1634400003.0
2005-09-14 10:10:00,1.54637,1.54704,1.54627,1.54704,1912400004.0
2005-09-14 10:15:00,1.54706,1.54709,1.54666,1.54688,1663900009.0
2005-09-14 10:20:00,1.54685,1.54721,1.54658,1.5469,859800003.0
2005-09-14 10:25:00,1.547,1.54701,1.54659,1.54681,1367599995.0
2005-09-14 10:30:00,1.54685,1.54725,1.54674,1.54692,1462999999.0
2005-09-14 10:35:00,1.54712,1.54733,1.54699,1.54708,1188799993.0
2005-09-14 10:40:00,1.54695,1.54711,1.54658,1.54693,1430600009.0
2005-09-14 10:45:00,1.54699,1.54713,1.54679,1.5469,890600002.0
2005-09-14 10:50:00,1.54693,1.54714,1.54676,1.5471,1524099999.0
2005-09-14 10:55:00,1.54705,1.54715,1.54673,1.54704,1666400015.0
2005-09-14 11:00:00,1.54693,1.54705,1.5466,1.54688,877200004.0
2005-09-14 11:05:00,1.54681,1.54705,1.54672,1.54698,1093300007.0
2005-09-14 11:10:00,1.547,1.54703,1.54675,1.54689,1112600011.0
2005-09-14 11:15:00,1.5468,1.54733,1.54661,1.54701,1071600005.0
2005-09-14 11:20:00,1.54696,1.54707,1.54676,1.547,1567899995.0
2005-09-14 11:25:00,1.547,1.54705,1.5467,1.54674,1525399991.0
2005-09-14 11:30:00,1.5469,1.54707,1.54672,1.54698,1830099997.0
2005-09-14 11:35:00,1.547,1.54711,1.54674,1.54682,1361600002.0
2005-09-14 11:40:00,1.54658,1.54702,1.54658,1.54698,1366499993.0
2005-09-14 11:45:00,1.54681,1.54705,1.54639,1.54642,1481300001.0
2005-09-14 11:50:00,1.54649,1.54672,1.54621,1.54655,1646700001.0
2005-09-14 11:55:00,1.54638,1.54666,1.54618,1.54629,1586000000.0
2005-09-14 12:00:00,1.54647,1.54665,1.54624,1.54637,1706400005.0
2005-09-14 12:05:00,1.54657,1.54665,1.54613,1.54656,1297799999.0
2005-09-14 12:10:00,1.54646,1.54682,1.54624,1.54666,1589300007.0
2005-09-14 12:15:00,1.54678,1.54687,1.54641,1.54676,1641700003.0
2005-09-14 12:20:00,1.54653,1.54695,1.54641,1.54668,937800004.0
2005-09-14 12:25:00,1.54673,1.54695,1.54656,1.54672,1518900003.0
2005-09-14 12:30:00,1.54663,1.54695,1.54653,1.54693,1193100000.0
2005-09-14 12:35:00,1.54699,1.5471,1.54642,1.54652,1587500001.0
2005-09-14 12:40:00,1.54641,1.54684,1.54621,1.54639,1246600002.0
2005-09-14 12:45:00,1.54635,1.54662,1.54629,1.54655,1109299995.0
2005-09-14 12:50:00,1.54652,1.5468,1.54613,1.54653,1556900005.0
2005-09-14 12:55:00,1.54665,1.54665,1.54639,1.5466,1112199999.0
2005-09-14 13:00:00,1.54658,1.54673,1.54617,1.5467,1139400002.0
2005-09-14 13:05:00,1.54672,1.54684,1.5465,1.5467,1088299998.0
2005-09-14 13:10:00,1.54651,1.54682,1.54643,1.54649,1201100003.0
2005-09-14 13:15:00,1.54654,1.54689,1.54641,1.54647,1462100008.0
2005-09-14 13:20:00,1.54667,1.54702,1.54652,1.54699,1668499998.0
2005-09-14 13:25:00,1.54698,1.54708,1.54669,1.54696,1385800007.0
2005-09-14 13:30:00,1.54674,1.54714,1.54665,1.54678,1127599990.0
2005-09-14 13:35:00,1.54688,1.54692,1.5465,1.54667,1156600006.0
2005-09-14 13:40:00,1.54674,1.54695,1.54658,1.54672,1317200007.0
2005-09-14 13:45:00,1.54677,1.54685,1.54634,1.54662,1235699996.0
2005-09-14 13:50:00,1.54649,1.5467,1.54639,1.54668,1861299991.0
2005-09-14 13:55:00,1.54668,1.5471,1.54662,1.547,1513000004.0
2005-09-14 14:00:00,1.54711,1.54713,1.54641,1.54677,1660399998.0
2005-09-14 14:05:00,1.54682,1.5469,1.54653,1.54678,1487800002.0
2005-09-14 14:10:00,1.54677,1.54677,1.5464,1.54657,1541199996.0
2005-09-14 14:15:00,1.54655,1.54692,1.54652,1.54661,1385100010.0
2005-09-14 14:20:00,1.54647,1.54671,1.54643,1.5466,2030200018.0
2005-09-14 14:25:00,1.54656,1.54679,1.5463,1.54672,1568300002.0
2005-09-14 14:30:00,1.54659,1.54685,1.5463,1.54676,1514700001.0
2005-09-14 14:35:00,1.54669,1.54723,1.54669,1.5472,1643999997.0
2005-09-14 14:40:00,1.54712,1.54714,1.54662,1.54662,1687500009.0
2005-09-14 14:45:00,1.5469,1.54708,1.5466,1.54684,944299997.0
2005-09-14 14:50:00,1.54695,1.54711,1.54675,1.54693,1479400006.0
2005-09-14 14:55:00,1.54687,1.54698,1.54649,1.54677,1573900003.0
2005-09-14 15:00:00,1.5468,1.5468,1.54652,1.54666,1253199999.0
2005-09-14 15:05:00,1.54657,1.54702,1.54642,1.54672,1275700004.0
2005-09-14 15:10:00,1.54687,1.54713,1.54654,1.54686,1157700007.0
2005-09-14 15:15:00,1.54683,1.54695,1.5463,1.54663,1257700003.0
2005-09-14 15:20:00,1.54648,1.5468,1.54642,1.54662,1092799998.0
2005-09-14 15:25:00,1.54668,1.54702,1.54653,1.54676,1225900003.0
2005-09-14 15:30:00,1.54675,1.54703,1.54666,1.54666,1285299997.0
2005-09-14 15:35:00,1.54695,1.54698,1.54649,1.54674,1391399992.0
2005-09-14 15:40:00,1.54665,1.54689,1.54628,1.54644,1338100004.0
2005-09-14 15:45:00,1.54626,1.54639,1.54554,1.54574,1707400005.0
2005-09-14 15:50:00,1.54575,1.54582,1.5455,1.54582,1223000006.0
2005-09-14 15:55:00,1.54568,1.54597,1.54559,1.54586,1274300007.0
2005-09-14 16:00:00,1.54573,1.54583,1.54544,1.54553,1201099996.0
2005-09-14 16:05:00,1.54543,1.54544,1.54491,1.54491,1435400008.0
2005-09-14 16:10:00,1.54492,1.54494,1.54422,1.54445,1164300006.0
2005-09-14 16:15:00,1.54406,1.54473,1.54406,1.5446,1824500005.0
2005-09-14 16:20:00,1.54458,1.54485,1.54442,1.5447,857199998.0
2005-09-14 16:25:00,1.5446,1.54482,1.54427,1.5446,1317000002.0
2005-09-14 16:30:00,1.54452,1.54486,1.54415,1.54486,1076299993.0
2005-09-14 16:35:00,1.54472,1.54529,1.54467,1.54512,1178499998.0
2005-09-14 16:40:00,1.54502,1.54519,1.5447,1.54495,1060600013.0
2005-09-14 16:45:00,1.54495,1.54518,1.5447,1.54501,1601999990.0
2005-09-14 16:50:00,1.54498,1.54509,1.54469,1.54485,1297699998.0
2005-09-14 16:55:00,1.54493,1.54512,1.54445,1.54482,1399199998.0
2005-09-14 17:00:00,1.54466,1.5451,1.5446,1.54475,1503000013.0
2005-09-14 17:05:00,1.54477,1.54495,1.54435,1.54477,1711900006.0
2005-09-14 17:10:00,1.54486,1.54495,1.54465,1.54488,1381099996.0
2005-09-14 17:15:00,1.54502,1.54502,1.54465,1.54478,1387899991.0
2005-09-14 17:20:00,1.54493,1.54502,1.5447,1.545,1243099997.0
2005-09-14 17:25:00,1.54513,1.54515,1.54485,1.5451,1037499999.0
2005-09-14 17:30:00,1.54492,1.54515,1.54462,1.54474,1637200005.0
2005-09-14 17:35:00,1.54498,1.54498,1.54455,1.54486,1199400006.0
2005-09-14 17:40:00,1.54482,1.54522,1.54467,1.54502,1448400002.0
2005-09-14 17:45:00,1.54499,1.54517,1.5448,1.545,1661200009.0
2005-09-14 17:50:00,1.545,1.54515,1.54483,1.54496,1436400006.0
2005-09-14 17:55:00,1.54489,1.5451,1.54465,1.54494,856600000.0
2005-09-14 18:00:00,1.54486,1.545,1.5446,1.5448,2085900016.0
2005-09-14 18:05:00,1.5446,1.545,1.5446,1.54482,9583000090.0
2005-09-14 18:10:00,1.545,1.5452,1.54466,1.545,7672900020.0
2005-09-14 18:15:00,1.54493,1.5453,1.54472,1.54501,7389999989.0
2005-09-14 18:20:00,1.54514,1.54525,1.54488,1.545,2798299995.0
2005-09-14 18:25:00,1.5452,1.5453,1.54489,1.54508,6135999992.0
2005-09-14 18:30:00,1.54507,1.5453,1.54486,1.5453,4994500028.0
2005-09-14 18:35:00,1.54493,1.54532,1.54463,1.5449,8458300008.0
2005-09-14 18:40:00,1.54471,1.54523,1.54442,1.54492,4055399990.0
2005-09-14 18:45:00,1.5447,1.54503,1.54434,1.54488,2790700023.0
2005-09-14 18:50:00,1.54493,1.54522,1.54418,1.54476,5562999997.0
2005-09-14 18:55:00,1.54477,1.54508,1.54426,1.545,5891300019.0
2005-09-14 19:00:00,1.54496,1.54505,1.54479,1.54488,2706999994.0
2005-09-14 19:05:00,1.54496,1.54503,1.54459,1.54465,6609100005.0
2005-09-14 19:10:00,1.5446,1.54494,1.54433,1.54468,3895100009.0
2005-09-14 19:15:00,1.54483,1.54491,1.5443,1.54464,4589600012.0
2005-09-14 19:20:00,1.54468,1.54477,1.54448,1.54474,3538900022.0
2005-09-14 19:25:00,1.54465,1.54474,1.54422,1.54452,4580600005.0
2005-09-14 19:30:00,1.5448,1.54507,1.54465,1.5449,5602200017.0
2005-09-14 19:35:00,1.545,1.54505,1.54438,1.54476,3742600008.0
2005-09-14 19:40:00,1.5447,1.54485,1.54434,1.54453,2958800015.0
2005-09-14 19:45:00,1.54455,1.54478,1.54449,1.54473,3271300005.0
2005-09-14 19:50:00,1.54452,1.54474,1.54439,1.54447,2029000000.0
2005-09-14 19:55:00,1.54466,1.54505,1.54462,1.545,5972500017.0
2005-09-14 20:00:00,1.54493,1.545,1.54452,1.54481,2247200007.0
2005-09-14 20:05:00,1.54466,1.54499,1.54447,1.54449,2748600012.0
2005-09-14 20:10:00,1.5446,1.54464,1.54434,1.54458,3831699994.0
2005-09-14 20:15:00,1.54459,1.5448,1.54438,1.5448,4635300008.0
2005-09-14 20:20:00,1.5448,1.54493,1.54454,1.54472,3839499996.0
2005-09-14 20:25:00,1.5448,1.54494,1.5445,1.54469,3209599992.0
2005-09-14 20:30:00,1.5448,1.545,1.5446,1.54469,5098599989.0
2005-09-14 20:35:00,1.54476,1.54534,1.54462,1.54466,4663799996.0
2005-09-14 20:40:00,1.54483,1.54515,1.54464,1.54501,4564099995.0
2005-09-14 20:45:00,1.54487,1.5451,1.5447,1.54486,4405900008.0
2005-09-14 20:50:00,1.5449,1.54519,1.54442,1.54478,6213100012.0
2005-09-14 20:55:00,1.54467,1.545,1.54462,1.5448,2045299999.0
2005-09-14 21:00:00,1.5448,1.54483,1.54449,1.54472,6346900010.0
2005-09-14 21:05:00,1.5447,1.54491,1.54457,1.54473,2718900005.0
2005-09-14 21:10:00,1.54496,1.54521,1.54468,1.54495,3856699998.0
2005-09-14 21:15:00,1.54503,1.54585,1.54456,1.54464,4497399998.0
2005-09-14 21:20:00,1.54505,1.54517,1.54484,1.54492,3307000005.0
2005-09-14 21:25:00,1.54498,1.54513,1.54452,1.54499,3987000017.0
2005-09-14 21:30:00,1.54507,1.54543,1.54464,1.54493,4885900021.0
2005-09-14 21:35:00,1.54485,1.54532,1.54479,1.545,1883100000.0
2005-09-14 21:40:00,1.54501,1.54547,1.54476,1.54511,3977800006.0
2005-09-14 21:45:00,1.54496,1.54517,1.54486,1.54497,4271500004.0
2005-09-14 21:50:00,1.54513,1.54545,1.5446,1.54488,3006100003.0
2005-09-14 21:55:00,1.54492,1.54551,1.54474,1.545,3490100019.0
2005-09-14 22:00:00,1.54526,1.54537,1.5446,1.54485,3414300002.0
2005-09-14 22:05:00,1.54494,1.54495,1.54444,1.54488,1791400008.0
2005-09-14 22:10:00,1.54492,1.54494,1.54464,1.54469,1536999996.0
2005-09-14 22:15:00,1.54476,1.54509,1.54463,1.54497,1249100000.0
2005-09-14 22:20:00,1.54495,1.5455,1.54466,1.54494,2025900002.0
2005-09-14 22:25:00,1.54504,1.54518,1.54469,1.54513,3058900000.0
2005-09-14 22:30:00,1.54505,1.54518,1.54475,1.5449,1770599999.0
2005-09-14 22:35:00,1.545,1.54537,1.54458,1.54465,2318400008.0
2005-09-14 22:40:00,1.54486,1.54528,1.5443,1.54498,3476900001.0
2005-09-14 22:45:00,1.54497,1.54543,1.54463,1.54463,1632599999.0
2005-09-14 22:50:00,1.545,1.54509,1.54472,1.54475,2301000014.0
2005-09-14 22:55:00,1.54486,1.54523,1.54428,1.54488,1639700003.0
2005-09-14 23:00:00,1.54441,1.5453,1.54429,1.54528,1352400006.0
2005-09-14 23:05:00,1.54514,1.54544,1.54468,1.54519,1677499997.0
2005-09-14 23:10:00,1.54529,1.54548,1.54477,1.54534,1627399998.0
2005-09-14 23:15:00,1.54517,1.54549,1.54478,1.54519,1509900001.0
2005-09-14 23:20:00,1.54505,1.54555,1.54457,1.54528,1452100005.0
2005-09-14 23:25:00,1.54492,1.54523,1.54478,1.54523,794099998.0
2005-09-14 23:30:00,1.54488,1.54495,1.54451,1.54489,1378000005.0
2005-09-14 23:35:00,1.5449,1.5451,1.54471,1.54471,713199997.0
2005-09-14 23:40:00,1.54514,1.54519,1.54468,1.54491,1776800000.0
2005-09-14 23:45:00,1.54487,1.54497,1.54472,1.54485,749300004.0
2005-09-14 23:50:00,1.5448,1.54516,1.54432,1.54461,1760400014.0
2005-09-14 23:55:00,1.54482,1.54521,1.54461,1.54493,954900007.0
2005-09-15 00:00:00,1.54495,1.5452,1.54475,1.54503,909900003.0
2005-09-15 00:05:00,1.54496,1.54508,1.54448,1.54488,1126099995.0
2005-09-15 00:10:00,1.5448,1.54493,1.54439,1.54463,1166800001.0
2005-09-15 00:15:00,1.54455,1.5454,1.54436,1.54462,1122699997.0
2005-09-15 00:20:00,1.54457,1.54472,1.54424,1.54424,1213300000.0
2005-09-15 00:25:00,1.54497,1.54509,1.54427,1.54453,1180899999.0
2005-09-15 00:30:00,1.54455,1.54502,1.5445,1.54478,1019200003.0
2005-09-15 00:35:00,1.54469,1.5451,1.54447,1.54471,695399998.0
2005-09-15 00:40:00,1.54465,1.54516,1.5445,1.54471,1006900008.0
2005-09-15 00:45:00,1.54466,1.54515,1.54457,1.54497,1224500005.0
2005-09-15 00:50:00,1.54488,1.54563,1.54486,1.54535,1370400000.0
2005-09-15 00:55:00,1.54516,1.54549,1.54504,1.54533,1421000006.0
2005-09-15 01:00:00,1.54493,1.54524,1.54472,1.54489,1742700004.0
2005-09-15 01:05:00,1.545,1.54548,1.54439,1.54535,1267499999.0
2005-09-15 01:10:00,1.54535,1.54562,1.54511,1.54516,1153800008.0
2005-09-15 01:15:00,1.54503,1.54531,1.54451,1.54531,1089700001.0
2005-09-15 01:20:00,1.5451,1.54514,1.54465,1.54486,1814000007.0
2005-09-15 01:25:00,1.54495,1.54517,1.54429,1.54464,1420299999.0
2005-09-15 01:30:00,1.5451,1.54515,1.54455,1.54491,1089100006.0
2005-09-15 01:35:00,1.54472,1.54517,1.5447,1.54485,1423299999.0
2005-09-15 01:40:00,1.54515,1.54515,1.54446,1.54489,1139900000.0
2005-09-15 01:45:00,1.5448,1.5454,1.54469,1.545,1533300011.0
2005-09-15 01:50:00,1.54505,1.5452,1.54474,1.54478,1127100003.0
2005-09-15 01:55:00,1.54486,1.54527,1.54465,1.54487,1568500005.0
2005-09-15 02:00:00,1.54474,1.54545,1.54458,1.54526,1692300009.0
2005-09-15 02:05:00,1.5452,1.54534,1.54497,1.54511,1130300007.0
2005-09-15 02:10:00,1.54519,1.54559,1.54473,1.54525,1484799998.0
2005-09-15 02:15:00,1.5452,1.54547,1.54492,1.54519,1128000001.0
2005-09-15 02:20:00,1.5454,1.54566,1.54503,1.54523,1593799999.0
2005-09-15 02:25:00,1.54519,1.54556,1.54503,1.54526,1320499998.0
2005-09-15 02:30:00,1.5451,1.5453,1.54489,1.54512,795300004.0
2005-09-15 02:35:00,1.54518,1.54518,1.54451,1.54472,1378199993.0
2005-09-15 02:40:00,1.54466,1.54497,1.54446,1.54493,1277199998.0
2005-09-15 02:45:00,1.54467,1.54487,1.54434,1.54453,928599996.0
2005-09-15 02:50:00,1.54452,1.54472,1.54444,1.54444,1341399999.0
2005-09-15 02:55:00,1.54444,1.54462,1.54432,1.54448,1289099999.0
2005-09-15 03:00:00,1.54467,1.54488,1.54427,1.54455,918500006.0
2005-09-15 03:05:00,1.54437,1.5448,1.54397,1.54425,1365800008.0
2005-09-15 03:10:00,1.54417,1.54515,1.54397,1.545,1724099996.0
2005-09-15 03:15:00,1.5449,1.54517,1.54472,1.54483,1424499999.0
2005-09-15 03:20:00,1.54482,1.5451,1.54455,1.54458,833900005.0
2005-09-15 03:25:00,1.54453,1.54468,1.54425,1.54448,1068599992.0
2005-09-15 03:30:00,1.54449,1.54484,1.54433,1.54479,1432800001.0
2005-09-15 03:35:00,1.54478,1.5448,1.54451,1.54463,848900002.0
2005-09-15 03:40:00,1.54475,1.54487,1.54441,1.54452,1512000001.0
2005-09-15 03:45:00,1.54463,1.54494,1.54452,1.54468,1090599994.0
2005-09-15 03:50:00,1.54463,1.54463,1.5442,1.54447,1416499993.0
2005-09-15 03:55:00,1.54461,1.54461,1.54423,1.54439,1267499992.0
2005-09-15 04:00:00,1.54449,1.54467,1.54424,1.54448,1270000006.0
2005-09-15 04:05:00,1.54465,1.54473,1.54408,1.54431,1301599996.0
2005-09-15 04:10:00,1.54433,1.54462,1.54389,1.54409,1736699995.0
2005-09-15 04:15:00,1.54435,1.54438,1.54408,1.5441,813299995.0
2005-09-15 04:20:00,1.54413,1.54528,1.54406,1.545,1606600005.0
2005-09-15 04:25:00,1.54514,1.5452,1.54452,1.54487,1682799997.0
2005-09-15 04:30:00,1.54451,1.54578,1.54451,1.54575,1212300012.0
2005-09-15 04:35:00,1.54565,1.54577,1.54529,1.54551,1444900003.0
2005-09-15 04:40:00,1.54559,1.54583,1.54522,1.54549,1393200011.0
2005-09-15 04:45:00,1.54555,1.54584,1.5452,1.54523,1338299997.0
2005-09-15 04:50:00,1.54524,1.54564,1.545,1.54536,1178300000.0
2005-09-15 04:55:00,1.54512,1.54563,1.54512,1.5454,1350600000.0
2005-09-15 05:00:00,1.54552,1.54567,1.54536,1.5454,1419000015.0
2005-09-15 05:05:00,1.5454,1.54564,1.54539,1.5454,839900009.0
2005-09-15 05:10:00,1.54557,1.54565,1.54529,1.54548,1101800001.0
2005-09-15 05:15:00,1.5456,1.54589,1.54505,1.54536,1342600007.0
2005-09-15 05:20:00,1.54548,1.54563,1.54515,1.54538,1183699999.0
2005-09-15 05:25:00,1.54518,1.54571,1.54516,1.54555,1510199996.0
2005-09-15 05:30:00,1.54544,1.54582,1.54523,1.5453,1179900010.0
2005-09-15 05:35:00,1.54547,1.54593,1.54518,1.5454,1676000012.0
2005-09-15 05:40:00,1.54556,1.5457,1.54542,1.54543,1025100001.0
2005-09-15 05:45:00,1.5455,1.54559,1.54509,1.54533,1709100016.0
2005-09-15 05:50:00,1.54543,1.54565,1.54518,1.5454,2229400001.0
2005-09-15 05:55:00,1.54555,1.54577,1.5453,1.5455,1583399995.0
2005-09-15 06:00:00,1.5454,1.54568,1.54531,1.54542,1108999992.0
2005-09-15 06:05:00,1.5455,1.54568,1.54513,1.54565,1553100000.0
2005-09-15 06:10:00,1.54552,1.54585,1.54534,1.54542,1216700003.0
2005-09-15 06:15:00,1.5455,1.54577,1.54532,1.54555,888099999.0
2005-09-15 06:20:00,1.54555,1.54563,1.54518,1.54555,1517000001.0
2005-09-15 06:25:00,1.5455,1.54572,1.54524,1.54553,1398899998.0
2005-09-15 06:30:00,1.54543,1.54577,1.54531,1.54547,1048500000.0
2005-09-15 06:35:00,1.54539,1.54588,1.54523,1.54552,1370200011.0
2005-09-15 06:40:00,1.54561,1.54596,1.54508,1.54542,1381900011.0
2005-09-15 06:45:00,1.54543,1.54571,1.54528,1.54552,1375599990.0
2005-09-15 06:50:00,1.5454,1.54585,1.5454,1.54558,1230300005.0
2005-09-15 06:55:00,1.54562,1.54582,1.54537,1.54576,1237600008.0
2005-09-15 07:00:00,1.54558,1.54574,1.54533,1.54565,1151300000.0
2005-09-15 07:05:00,1.54549,1.54569,1.54529,1.54553,1174999997.0
2005-09-15 07:10:00,1.54539,1.54588,1.54523,1.54561,1059199999.0
2005-09-15 07:15:00,1.54544,1.54555,1.54524,1.54535,1279400008.0
2005-09-15 07:20:00,1.54537,1.54548,1.5452,1.54537,1047700001.0
2005-09-15 07:25:00,1.54538,1.54573,1.54525,1.54565,1548800007.0
2005-09-15 07:30:00,1.54566,1.54572,1.54539,1.54562,991100001.0
2005-09-15 07:35:00,1.54551,1.54578,1.54546,1.54552,1333800003.0
2005-09-15 07:40:00,1.54557,1.54565,1.54525,1.54527,1290800001.0
2005-09-15 07:45:00,1.54545,1.54557,1.54529,1.54547,1090999998.0
2005-09-15 07:50:00,1.5454,1.54558,1.54521,1.54558,942500016.0
2005-09-15 07:55:00,1.54533,1.54561,1.5452,1.54528,1540000005.0
2005-09-15 08:00:00,1.54532,1.54559,1.54512,1.54537,1371400007.0
2005-09-15 08:05:00,1.5455,1.54573,1.54529,1.54542,1526399990.0
2005-09-15 08:10:00,1.54501,1.54559,1.54501,1.54518,1269599998.0
2005-09-15 08:15:00,1.54527,1.5453,1.54482,1.54507,918799999.0
2005-09-15 08:20:00,1.54508,1.5452,1.54485,1.54498,982399999.0
2005-09-15 08:25:00,1.54513,1.54545,1.54505,1.54541,1045300008.0
2005-09-15 08:30:00,1.54522,1.54535,1.54499,1.54514,1143700004.0
2005-09-15 08:35:00,1.54515,1.54521,1.54486,1.54511,785700006.0
2005-09-15 08:40:00,1.54498,1.54498,1.54458,1.54458,1087599993.0
2005-09-15 08:45:00,1.54459,1.54474,1.54425,1.54435,1407300001.0
2005-09-15 08:50:00,1.54448,1.54461,1.54425,1.54436,1224399990.0
2005-09-15 08:55:00,1.54439,1.54458,1.54422,1.54437,1216500010.0
2005-09-15 09:00:00,1.54429,1.5445,1.54383,1.54415,1032600005.0
2005-09-15 09:05:00,1.54412,1.54413,1.54377,1.54399,1674399998.0
2005-09-15 09:10:00,1.54408,1.54426,1.54362,1.54363,1575699992.0
2005-09-15 09:15:00,1.54373,1.54419,1.54364,1.54396,1514800001.0
2005-09-15 09:20:00,1.54407,1.5447,1.54407,1.5447,1490399992.0
2005-09-15 09:25:00,1.5447,1.54475,1.54426,1.54475,1572600014.0
2005-09-15 09:30:00,1.54485,1.5449,1.54444,1.54444,1210300001.0
2005-09-15 09:35:00,1.5446,1.54491,1.54445,1.54472,930500003.0
2005-09-15 09:40:00,1.54464,1.54489,1.54447,1.54447,1133500002.0
2005-09-15 09:45:00,1.54462,1.54497,1.54457,1.54495,1622999998.0
2005-09-15 09:50:00,1.54485,1.54523,1.54468,1.54506,1085700006.0
2005-09-15 09:55:00,1.54491,1.54536,1.54484,1.5453,1269100004.0
2005-09-15 10:00:00,1.54527,1.54537,1.54495,1.54498,1555100009.0
2005-09-15 10:05:00,1.54481,1.54506,1.54465,1.5449,1818099993.0
2005-09-15 10:10:00,1.54494,1.5452,1.54473,1.54495,1090200001.0
2005-09-15 10:15:00,1.54495,1.54507,1.54478,1.54487,1472800002.0
2005-09-15 10:20:00,1.54472,1.54509,1.54472,1.54501,865999998.0
2005-09-15 10:25:00,1.54505,1.54507,1.54469,1.54488,1372899996.0
2005-09-15 10:30:00,1.54488,1.54526,1.54476,1.54495,1623399996.0
2005-09-15 10:35:00,1.54496,1.54584,1.54494,1.54567,1365400008.0
2005-09-15 10:40:00,1.54563,1.54575,1.54514,1.5456,1374200012.0
2005-09-15 10:45:00,1.54555,1.5457,1.54515,1.54518,1192800005.0
2005-09-15 10:50:00,1.54501,1.5456,1.54501,1.54547,1409900003.0
2005-09-15 10:55:00,1.5454,1.54582,1.5452,1.54545,1251400001.0
2005-09-15 11:00:00,1.54543,1.54562,1.54517,1.5454,1222899997.0
2005-09-15 11:05:00,1.54537,1.54537,1.5448,1.54487,1235200009.0
2005-09-15 11:10:00,1.54483,1.54529,1.54477,1.54519,1173999998.0
2005-09-15 11:15:00,1.54529,1.54533,1.54503,1.54517,1345900005.0
2005-09-15 11:20:00,1.54515,1.54533,1.54477,1.54493,1406200003.0
2005-09-15 11:25:00,1.54507,1.54537,1.54507,1.54515,1138800003.0
2005-09-15 11:30:00,1.54529,1.54546,1.54497,1.54508,1866300006.0
2005-09-15 11:35:00,1.54518,1.54548,1.54504,1.54519,1430500008.0
2005-09-15 11:40:00,1.54525,1.54537,1.545,1.54516,1470600006.0
2005-09-15 11:45:00,1.5451,1.54539,1.54507,1.54526,1690400006.0
2005-09-15 11:50:00,1.54528,1.54563,1.54502,1.54554,1837100011.0
2005-09-15 11:55:00,1.54551,1.54583,1.54534,1.54552,1582000009.0
2005-09-15 12:00:00,1.5456,1.5456,1.54502,1.54514,2005300001.0
2005-09-15 12:05:00,1.54522,1.54559,1.54503,1.54543,1644500005.0
2005-09-15 12:10:00,1.54548,1.54584,1.54533,1.54542,1325800006.0
2005-09-15 12:15:00,1.54565,1.54613,1.54556,1.54599,1171799999.0
2005-09-15 12:20:00,1.54603,1.54625,1.5459,1.54609,1184200006.0
2005-09-15 12:25:00,1.54612,1.54612,1.54527,1.54527,1444299997.0
2005-09-15 12:30:00,1.54533,1.54604,1.54529,1.5455,1470300003.0
2005-09-15 12:35:00,1.54568,1.54575,1.54541,1.54551,937499994.0
2005-09-15 12:40:00,1.54538,1.54561,1.54528,1.54561,1386200007.0
2005-09-15 12:45:00,1.54552,1.54585,1.54525,1.54544,1562400008.0
2005-09-15 12:50:00,1.54534,1.54563,1.54513,1.54552,1329000000.0
2005-09-15 12:55:00,1.54552,1.54588,1.54544,1.54566,1245299997.0
2005-09-15 13:00:00,1.5458,1.546,1.54555,1.5457,1322100003.0
2005-09-15 13:05:00,1.54582,1.54609,1.54545,1.5456,864199998.0
2005-09-15 13:10:00,1.54552,1.54591,1.54552,1.5458,1653800004.0
2005-09-15 13:15:00,1.54578,1.54587,1.54551,1.54577,1415699999.0
2005-09-15 13:20:00,1.54622,1.54628,1.54546,1.546,1539300008.0
2005-09-15 13:25:00,1.5459,1.546,1.54551,1.54584,1299099988.0
2005-09-15 13:30:00,1.54583,1.54601,1.5456,1.54568,1551500009.0
2005-09-15 13:35:00,1.54567,1.54594,1.54559,1.54584,936299999.0
2005-09-15 13:40:00,1.54583,1.54602,1.5456,1.54585,1504599997.0
2005-09-15 13:45:00,1.54575,1.54636,1.54575,1.54607,1523000006.0
2005-09-15 13:50:00,1.5461,1.54624,1.54582,1.54598,1227600001.0
2005-09-15 13:55:00,1.54594,1.54604,1.54574,1.5459,1214400003.0
2005-09-15 14:00:00,1.54583,1.54663,1.54561,1.54649,1482100006.0
2005-09-15 14:05:00,1.5469,1.54712,1.54674,1.54681,1278900009.0
2005-09-15 14:10:00,1.54681,1.54696,1.54656,1.54662,1351500005.0
2005-09-15 14:15:00,1.54677,1.54726,1.54661,1.54714,903700001.0
2005-09-15 14:20:00,1.54729,1.54782,1.54711,1.54756,1902300014.0
2005-09-15 14:25:00,1.54762,1.54789,1.5474,1.5476,1198200003.0
2005-09-15 14:30:00,1.5478,1.5482,1.54745,1.54807,1369999999.0
2005-09-15 14:35:00,1.54836,1.54847,1.5478,1.54786,1619800005.0
2005-09-15 14:40:00,1.54802,1.54808,1.54773,1.54787,1424400001.0
2005-09-15 14:45:00,1.54782,1.54797,1.54755,1.54786,1764800005.0
2005-09-15 14:50:00,1.54795,1.54798,1.54729,1.54747,1182900000.0
2005-09-15 14:55:00,1.54747,1.54768,1.54734,1.54766,1210299999.0
2005-09-15 15:00:00,1.54773,1.54798,1.5476,1.54798,1307799993.0
2005-09-15 15:05:00,1.54774,1.5481,1.54767,1.54787,935100005.0
2005-09-15 15:10:00,1.54788,1.54803,1.5476,1.54774,1415000003.0
2005-09-15 15:15:00,1.54798,1.5482,1.5478,1.54797,1401600008.0
2005-09-15 15:20:00,1.54785,1.54803,1.54765,1.54789,1383100004.0
2005-09-15 15:25:00,1.54792,1.54812,1.54777,1.54786,1402800003.0
2005-09-15 15:30:00,1.54794,1.54814,1.5475,1.54765,1486900001.0
2005-09-15 15:35:00,1.54775,1.54791,1.5475,1.54768,1419500010.0
2005-09-15 15:40:00,1.54762,1.54808,1.54758,1.54763,1434200006.0
2005-09-15 15:45:00,1.54747,1.54774,1.54738,1.54762,1229600007.0
2005-09-15 15:50:00,1.54742,1.54762,1.54722,1.54762,1178399997.0
2005-09-15 15:55:00,1.54748,1.54772,1.54739,1.54762,1399099993.0
2005-09-15 16:00:00,1.54754,1.5478,1.54738,1.54754,1236100000.0
2005-09-15 16:05:00,1.54761,1.54778,1.54741,1.54773,818899998.0
2005-09-15 16:10:00,1.54785,1.54792,1.5475,1.54778,1442000005.0
2005-09-15 16:15:00,1.54765,1.5481,1.54745,1.54798,1443200004.0
2005-09-15 16:20:00,1.54796,1.54813,1.54779,1.54808,1192300003.0
2005-09-15 16:25:00,1.54818,1.54835,1.54782,1.54829,1329299999.0
2005-09-15 16:30:00,1.54807,1.54841,1.54782,1.54825,1485100008.0
2005-09-15 16:35:00,1.54826,1.54859,1.54819,1.5484,1329300013.0
2005-09-15 16:40:00,1.54845,1.54857,1.54806,1.54843,1219300006.0
2005-09-15 16:45:00,1.54837,1.54852,1.54817,1.5482,1237000004.0
2005-09-15 16:50:00,1.54837,1.54845,1.54811,1.54829,1200400007.0
2005-09-15 16:55:00,1.54834,1.54855,1.54814,1.54849,1456800005.0
2005-09-15 17:00:00,1.5484,1.54845,1.54804,1.54804,1456199997.0
2005-09-15 17:05:00,1.54825,1.54849,1.54808,1.54828,1225100004.0
2005-09-15 17:10:00,1.5483,1.54845,1.5481,1.54831,1413399998.0
2005-09-15 17:15:00,1.54827,1.54848,1.54808,1.54813,1287000007.0
2005-09-15 17:20:00,1.54825,1.54845,1.54805,1.54835,1495900006.0
2005-09-15 17:25:00,1.5483,1.54845,1.54799,1.54826,1178500006.0
2005-09-15 17:30:00,1.54802,1.54845,1.54802,1.54821,1318900012.0
2005-09-15 17:35:00,1.54814,1.54839,1.54787,1.54828,1187899995.0
2005-09-15 17:40:00,1.54819,1.5486,1.54795,1.54842,1298800007.0
2005-09-15 17:45:00,1.54838,1.5485,1.54813,1.5483,1439200002.0
2005-09-15 17:50:00,1.54819,1.54845,1.54813,1.54826,1352699999.0
2005-09-15 17:55:00,1.54845,1.54848,1.54808,1.54816,858800006.0
2005-09-15 18:00:00,1.54817,1.5486,1.54817,1.5484,6561299985.0
2005-09-15 18:05:00,1.5482,1.5484,1.54767,1.54784,7944499975.0
2005-09-15 18:10:00,1.548,1.5482,1.54759,1.5478,7754100009.0
2005-09-15 18:15:00,1.54766,1.54794,1.5474,1.54761,5226600006.0
2005-09-15 18:20:00,1.54767,1.5478,1.54743,1.5476,5838100011.0
2005-09-15 18:25:00,1.5478,1.5478,1.54733,1.54738,5221100018.0
2005-09-15 18:30:00,1.54747,1.5478,1.54712,1.5478,7189000005.0
2005-09-15 18:35:00,1.54757,1.54775,1.54725,1.54765,8549300030.0
2005-09-15 18:40:00,1.5478,1.54793,1.54729,1.54775,4693200015.0
2005-09-15 18:45:00,1.54755,1.54783,1.54748,1.54765,3039000017.0
2005-09-15 18:50:00,1.54751,1.54785,1.5474,1.54774,5787400000.0
2005-09-15 18:55:00,1.54777,1.5479,1.54744,1.54778,6270400006.0
2005-09-15 19:00:00,1.54767,1.5481,1.54767,1.5479,2732099996.0
2005-09-15 19:05:00,1.54798,1.54824,1.54782,1.54796,5522900014.0
2005-09-15 19:10:00,1.54808,1.5482,1.54774,1.54812,4124600011.0
2005-09-15 19:15:00,1.54806,1.54826,1.54796,1.54817,4254900008.0
2005-09-15 19:20:00,1.54815,1.5485,1.5477,1.54822,3940399998.0
2005-09-15 19:25:00,1.54811,1.54866,1.5478,1.54816,4489400003.0
2005-09-15 19:30:00,1.54818,1.54827,1.54794,1.5481,4553900007.0
2005-09-15 19:35:00,1.54792,1.5485,1.54775,1.548,4130200005.0
2005-09-15 19:40:00,1.5481,1.54833,1.54796,1.54817,2869900005.0
2005-09-15 19:45:00,1.54807,1.54841,1.54777,1.54834,3117000007.0
2005-09-15 19:50:00,1.54829,1.54851,1.54811,1.5483,1837199995.0
2005-09-15 19:55:00,1.54809,1.54861,1.54791,1.54817,6042600017.0
2005-09-15 20:00:00,1.54818,1.54849,1.54802,1.54817,2558300013.0
2005-09-15 20:05:00,1.54819,1.54862,1.54809,1.54826,2745400000.0
2005-09-15 20:10:00,1.54809,1.54825,1.54795,1.5482,3786900003.0
2005-09-15 20:15:00,1.5482,1.5485,1.5481,1.5484,4237400028.0
2005-09-15 20:20:00,1.54827,1.54835,1.54808,1.54818,2830900021.0
2005-09-15 20:25:00,1.54818,1.54842,1.54806,1.54808,5185599986.0
2005-09-15 20:30:00,1.5484,1.5484,1.54792,1.54807,2218900000.0
2005-09-15 20:35:00,1.54807,1.54828,1.54783,1.54789,5125000005.0
2005-09-15 20:40:00,1.54813,1.54827,1.54783,1.54811,4090400010.0
2005-09-15 20:45:00,1.54799,1.54816,1.54775,1.54803,4499900027.0
2005-09-15 20:50:00,1.54815,1.54833,1.54791,1.54801,5711300021.0
2005-09-15 20:55:00,1.5479,1.5484,1.54781,1.5484,7320200040.0
2005-09-15 21:00:00,1.5482,1.5484,1.548,1.54815,6318300021.0
2005-09-15 21:05:00,1.548,1.54858,1.54781,1.54817,2559200010.0
2005-09-15 21:10:00,1.54823,1.54833,1.54793,1.54815,3684299991.0
2005-09-15 21:15:00,1.54815,1.54859,1.54784,1.54835,4548300013.0
2005-09-15 21:20:00,1.5484,1.5484,1.54795,1.54819,6674500040.0
2005-09-15 21:25:00,1.54807,1.54839,1.54773,1.54839,3670300009.0
2005-09-15 21:30:00,1.5482,1.54851,1.54805,1.5483,4611900005.0
2005-09-15 21:35:00,1.54831,1.54845,1.54807,1.5481,2248900008.0
2005-09-15 21:40:00,1.54831,1.54847,1.54818,1.5484,4451800008.0
2005-09-15 21:45:00,1.54845,1.54872,1.54814,1.54826,5077400017.0
2005-09-15 21:50:00,1.54861,1.54874,1.54827,1.5485,3288600020.0
2005-09-15 21:55:00,1.54834,1.54853,1.54825,1.54838,3469200006.0
2005-09-15 22:00:00,1.54846,1.54914,1.54813,1.54866,2944299993.0
2005-09-15 22:05:00,1.54858,1.54859,1.5483,1.54859,1662600000.0
2005-09-15 22:10:00,1.54868,1.54891,1.54854,1.54888,2086099994.0
2005-09-15 22:15:00,1.5487,1.54907,1.54848,1.54865,1995899988.0
2005-09-15 22:20:00,1.54875,1.54896,1.5486,1.54883,2051100005.0
2005-09-15 22:25:00,1.54886,1.54918,1.5485,1.54895,3140600000.0
2005-09-15 22:30:00,1.54905,1.54917,1.5487,1.549,2025300017.0
2005-09-15 22:35:00,1.5491,1.54936,1.54861,1.54889,2540700007.0
2005-09-15 22:40:00,1.54886,1.54942,1.54873,1.5491,3431200005.0
2005-09-15 22:45:00,1.5491,1.54925,1.5488,1.54905,1922200013.0
2005-09-15 22:50:00,1.54938,1.54941,1.5487,1.54902,1770899999.0
2005-09-15 22:55:00,1.54908,1.54934,1.54865,1.54892,1764600006.0
2005-09-15 23:00:00,1.54913,1.54971,1.54895,1.54918,1658700002.0
2005-09-15 23:05:00,1.54949,1.54963,1.5488,1.5492,1613900006.0
2005-09-15 23:10:00,1.54911,1.54947,1.54874,1.54914,1314500005.0
2005-09-15 23:15:00,1.54917,1.54945,1.54865,1.54926,1576200006.0
2005-09-15 23:20:00,1.54887,1.54938,1.54874,1.54938,975900004.0
2005-09-15 23:25:00,1.54907,1.54917,1.54886,1.54904,1020599997.0
2005-09-15 23:30:00,1.54918,1.54935,1.54881,1.549,1526300005.0
2005-09-15 23:35:00,1.54928,1.54954,1.54884,1.54904,1314900005.0
2005-09-15 23:40:00,1.54917,1.54945,1.5488,1.54923,1550000002.0
2005-09-15 23:45:00,1.54903,1.54937,1.54886,1.54937,1180200002.0
2005-09-15 23:50:00,1.54901,1.54925,1.54879,1.54885,1254700000.0
2005-09-15 23:55:00,1.54887,1.54936,1.54879,1.54901,954800005.0
2005-09-16 00:00:00,1.54933,1.54957,1.54887,1.54887,929000005.0
2005-09-16 00:05:00,1.54925,1.54954,1.54883,1.54887,1202400002.0
2005-09-16 00:10:00,1.54917,1.54949,1.54886,1.54897,1214300001.0
2005-09-16 00:15:00,1.54913,1.54923,1.54867,1.54914,1814400005.0
2005-09-16 00:20:00,1.54897,1.54927,1.54857,1.54857,1358500008.0
2005-09-16 00:25:00,1.549,1.54924,1.54862,1.54875,1656400010.0
2005-09-16 00:30:00,1.54894,1.54913,1.54873,1.5488,1404200010.0
2005-09-16 00:35:00,1.54881,1.54906,1.54871,1.54891,495000005.0
2005-09-16 00:40:00,1.54912,1.54922,1.54858,1.54874,1272199999.0
2005-09-16 00:45:00,1.54873,1.54919,1.54867,1.54872,1177800004.0
2005-09-16 00:50:00,1.54868,1.5491,1.54854,1.54872,1546699987.0
2005-09-16 00:55:00,1.54863,1.54912,1.54851,1.54895,1083299999.0
2005-09-16 01:00:00,1.54888,1.54906,1.54873,1.54897,1571500015.0
2005-09-16 01:05:00,1.54883,1.54905,1.54869,1.54903,974200002.0
2005-09-16 01:10:00,1.54894,1.54938,1.54838,1.5487,1515199996.0
2005-09-16 01:15:00,1.54888,1.54897,1.54824,1.54867,1395300007.0
2005-09-16 01:20:00,1.54861,1.54877,1.54836,1.54855,969699996.0
2005-09-16 01:25:00,1.54859,1.5489,1.54826,1.54875,1474899995.0
2005-09-16 01:30:00,1.54887,1.54915,1.54866,1.54895,1474999998.0
2005-09-16 01:35:00,1.54876,1.54922,1.54874,1.54905,1335200009.0
2005-09-16 01:40:00,1.54893,1.54961,1.54893,1.54917,1739300011.0
2005-09-16 01:45:00,1.54901,1.54939,1.54872,1.54919,1069099996.0
2005-09-16 01:50:00,1.54928,1.54981,1.549,1.54921,1365200006.0
2005-09-16 01:55:00,1.54906,1.54949,1.54871,1.54925,1001499999.0
2005-09-16 02:00:00,1.5493,1.54937,1.54904,1.54933,1436500001.0
2005-09-16 02:05:00,1.5492,1.54945,1.54868,1.54894,1780699997.0
2005-09-16 02:10:00,1.54891,1.54932,1.54878,1.54924,1632800010.0
2005-09-16 02:15:00,1.54918,1.5494,1.54899,1.54937,1111900003.0
2005-09-16 02:20:00,1.54922,1.54948,1.54912,1.54931,1489000009.0
2005-09-16 02:25:00,1.54921,1.54921,1.54883,1.54909,947800003.0
2005-09-16 02:30:00,1.54895,1.54915,1.5487,1.54874,728200005.0
2005-09-16 02:35:00,1.54877,1.5489,1.5485,1.5487,735300003.0
2005-09-16 02:40:00,1.54867,1.54882,1.54834,1.54852,1360800006.0
2005-09-16 02:45:00,1.54864,1.54885,1.54848,1.54877,1712500007.0
2005-09-16 02:50:00,1.54877,1.54932,1.54868,1.54884,1212600007.0
2005-09-16 02:55:00,1.54842,1.54918,1.54842,1.549,1135600007.0
2005-09-16 03:00:00,1.54892,1.54919,1.54835,1.54859,1319699989.0
2005-09-16 03:05:00,1.54855,1.54914,1.54852,1.54863,1247299997.0
2005-09-16 03:10:00,1.54866,1.54927,1.54838,1.5488,1622000002.0
2005-09-16 03:15:00,1.54857,1.54913,1.54829,1.54867,1297200012.0
2005-09-16 03:20:00,1.54879,1.54912,1.54869,1.54912,1179700006.0
2005-09-16 03:25:00,1.549,1.54917,1.54885,1.5491,851600004.0
2005-09-16 03:30:00,1.549,1.54948,1.54876,1.54931,1073700000.0
2005-09-16 03:35:00,1.549,1.5491,1.54852,1.54868,1371100005.0
2005-09-16 03:40:00,1.54878,1.54902,1.54856,1.54883,1328599997.0
2005-09-16 03:45:00,1.54893,1.54928,1.54868,1.5489,1724099998.0
2005-09-16 03:50:00,1.54903,1.54912,1.54879,1.54888,1176800008.0
2005-09-16 03:55:00,1.54885,1.54904,1.5487,1.5489,1554799999.0
2005-09-16 04:00:00,1.54917,1.54917,1.54865,1.54902,1480700004.0
2005-09-16 04:05:00,1.54896,1.5493,1.54867,1.5489,1469300003.0
2005-09-16 04:10:00,1.54884,1.54897,1.54855,1.54889,1439600004.0
2005-09-16 04:15:00,1.54876,1.54903,1.54853,1.54872,1146799996.0
2005-09-16 04:20:00,1.54871,1.5491,1.54855,1.54883,1518400001.0
2005-09-16 04:25:00,1.54888,1.54916,1.54872,1.54895,1102900006.0
2005-09-16 04:30:00,1.54896,1.54939,1.54883,1.54928,1213300007.0
2005-09-16 04:35:00,1.54914,1.54955,1.54902,1.54937,1440200008.0
2005-09-16 04:40:00,1.54945,1.54961,1.5492,1.54945,1298599997.0
2005-09-16 04:45:00,1.54935,1.54954,1.54913,1.54935,1281200000.0
2005-09-16 04:50:00,1.54934,1.54983,1.54919,1.54925,1201700008.0
2005-09-16 04:55:00,1.5493,1.54971,1.5491,1.54943,1551200005.0
2005-09-16 05:00:00,1.54937,1.54954,1.54915,1.54937,1492800000.0
2005-09-16 05:05:00,1.5493,1.54951,1.54923,1.54924,1068700004.0
2005-09-16 05:10:00,1.5494,1.54948,1.54919,1.54932,833500000.0
2005-09-16 05:15:00,1.54938,1.54945,1.54906,1.54917,1028000004.0
2005-09-16 05:20:00,1.54928,1.54951,1.54887,1.54926,1158600003.0
2005-09-16 05:25:00,1.54931,1.54953,1.54902,1.54933,1300300005.0
2005-09-16 05:30:00,1.54942,1.54978,1.54923,1.54958,1471700003.0
2005-09-16 05:35:00,1.54959,1.54979,1.5491,1.54942,1498300008.0
2005-09-16 05:40:00,1.54929,1.54965,1.54913,1.54935,1343000003.0
2005-09-16 05:45:00,1.54948,1.54961,1.5491,1.54928,1435700009.0
2005-09-16 05:50:00,1.54952,1.54955,1.54922,1.54945,1868699988.0
2005-09-16 05:55:00,1.54933,1.54976,1.5492,1.54972,1536100009.0
2005-09-16 06:00:00,1.54945,1.54993,1.54925,1.54966,1436600006.0
2005-09-16 06:05:00,1.54964,1.54993,1.54942,1.54967,1623799998.0
2005-09-16 06:10:00,1.54974,1.55011,1.5495,1.54992,1579200003.0
2005-09-16 06:15:00,1.55034,1.55083,1.55031,1.55031,1783600011.0
2005-09-16 06:20:00,1.55082,1.55113,1.55037,1.55085,1576100003.0
2005-09-16 06:25:00,1.55071,1.55092,1.5503,1.55064,1376100004.0
2005-09-16 06:30:00,1.55077,1.5508,1.55041,1.5506,1252499993.0
2005-09-16 06:35:00,1.55075,1.55144,1.55059,1.55094,1415199995.0
2005-09-16 06:40:00,1.55084,1.5513,1.55084,1.55108,1443699997.0
2005-09-16 06:45:00,1.5509,1.55109,1.55054,1.55061,1325099999.0
2005-09-16 06:50:00,1.5506,1.55088,1.5506,1.5507,1176200003.0
2005-09-16 06:55:00,1.55089,1.551,1.55069,1.55092,1286300006.0
2005-09-16 07:00:00,1.55077,1.55103,1.55033,1.55053,1636600007.0
2005-09-16 07:05:00,1.55044,1.55075,1.55025,1.55037,1339100000.0
2005-09-16 07:10:00,1.55039,1.5506,1.5503,1.55058,976900007.0
2005-09-16 07:15:00,1.5505,1.55076,1.5503,1.55047,1142599995.0
2005-09-16 07:20:00,1.55046,1.55069,1.55032,1.55059,1167100006.0
2005-09-16 07:25:00,1.55058,1.55064,1.55028,1.55037,1266799997.0
2005-09-16 07:30:00,1.5504,1.55051,1.55002,1.5504,1311600001.0
2005-09-16 07:35:00,1.55027,1.55079,1.55007,1.55036,1145600013.0
2005-09-16 07:40:00,1.55022,1.55093,1.55013,1.55079,1776900011.0
2005-09-16 07:45:00,1.55079,1.55131,1.55061,1.55077,1397499999.0
2005-09-16 07:50:00,1.55077,1.55077,1.55013,1.55049,1101100004.0
2005-09-16 07:55:00,1.55023,1.55041,1.5501,1.55015,751500003.0
2005-09-16 08:00:00,1.55023,1.55034,1.54992,1.55017,1235700007.0
2005-09-16 08:05:00,1.55018,1.55044,1.54986,1.5502,1331599999.0
2005-09-16 08:10:00,1.55005,1.55038,1.54984,1.55028,1258400005.0
2005-09-16 08:15:00,1.55037,1.55053,1.55009,1.55048,1094700002.0
2005-09-16 08:20:00,1.55045,1.55062,1.55024,1.55047,848000005.0
2005-09-16 08:25:00,1.55036,1.55053,1.55018,1.55028,1154899994.0
2005-09-16 08:30:00,1.55017,1.5504,1.55006,1.55033,960000006.0
2005-09-16 08:35:00,1.55035,1.55046,1.55,1.55006,1081199999.0
2005-09-16 08:40:00,1.55012,1.55012,1.5496,1.54991,1339000004.0
2005-09-16 08:45:00,1.55012,1.55012,1.54957,1.5499,1171200006.0
2005-09-16 08:50:00,1.54983,1.55017,1.54976,1.55009,1162100008.0
2005-09-16 08:55:00,1.55013,1.55028,1.55,1.5501,1378099999.0
2005-09-16 09:00:00,1.54999,1.55023,1.54994,1.5501,1036300012.0
2005-09-16 09:05:00,1.55017,1.55023,1.54986,1.55007,871200007.0
2005-09-16 09:10:00,1.55016,1.55059,1.54995,1.55037,954299997.0
2005-09-16 09:15:00,1.55024,1.55042,1.54988,1.55027,1158300003.0
2005-09-16 09:20:00,1.55029,1.55065,1.5502,1.55062,1392400002.0
2005-09-16 09:25:00,1.55057,1.55073,1.5504,1.55068,1271000004.0
2005-09-16 09:30:00,1.55075,1.55075,1.55034,1.55055,1036500002.0
2005-09-16 09:35:00,1.55045,1.55061,1.5502,1.55038,1101399998.0
2005-09-16 09:40:00,1.55044,1.55075,1.55034,1.55035,1259600001.0
2005-09-16 09:45:00,1.5505,1.55064,1.55041,1.55051,1328899992.0
2005-09-16 09:50:00,1.55052,1.55059,1.55024,1.55037,1470800009.0
2005-09-16 09:55:00,1.5504,1.55069,1.5501,1.55035,1093699996.0
2005-09-16 10:00:00,1.55049,1.55087,1.55013,1.55032,1276000001.0
2005-09-16 10:05:00,1.55042,1.55061,1.55018,1.5505,1824100006.0
2005-09-16 10:10:00,1.5505,1.55061,1.5503,1.55057,1117800004.0
2005-09-16 10:15:00,1.55051,1.5507,1.55018,1.55045,1245999996.0
2005-09-16 10:20:00,1.55045,1.5508,1.5503,1.55055,1307700008.0
2005-09-16 10:25:00,1.55062,1.55063,1.55019,1.5506,1491499998.0
2005-09-16 10:30:00,1.55056,1.55087,1.55022,1.55022,1542600005.0
2005-09-16 10:35:00,1.55028,1.55067,1.5502,1.55065,1440000004.0
2005-09-16 10:40:00,1.55057,1.55073,1.55031,1.55058,1537000005.0
2005-09-16 10:45:00,1.55058,1.55089,1.55028,1.5507,1014499997.0
2005-09-16 10:50:00,1.55049,1.55077,1.55032,1.55041,1339400002.0
2005-09-16 10:55:00,1.55018,1.55072,1.55018,1.55065,1268700003.0
2005-09-16 11:00:00,1.55063,1.55073,1.55022,1.55043,1195799999.0
2005-09-16 11:05:00,1.5506,1.55082,1.55034,1.55065,1040500005.0
2005-09-16 11:10:00,1.55062,1.55071,1.55047,1.55067,1603700005.0
2005-09-16 11:15:00,1.5506,1.55076,1.55041,1.55066,1352899998.0
2005-09-16 11:20:00,1.55064,1.55073,1.55036,1.55059,1889700005.0
2005-09-16 11:25:00,1.55035,1.55062,1.55013,1.55037,1210599992.0
2005-09-16 11:30:00,1.55046,1.55093,1.5504,1.55055,1752900006.0
2005-09-16 11:35:00,1.55074,1.55123,1.55053,1.55078,1144299999.0
2005-09-16 11:40:00,1.55104,1.55128,1.55052,1.55073,1744300001.0
2005-09-16 11:45:00,1.5507,1.55124,1.55054,1.55119,1289599994.0
2005-09-16 11:50:00,1.55092,1.55107,1.55071,1.55085,1828799999.0
2005-09-16 11:55:00,1.55083,1.55104,1.55067,1.55084,1395800009.0
2005-09-16 12:00:00,1.55095,1.55134,1.55067,1.5511,1513099997.0
2005-09-16 12:05:00,1.55108,1.55121,1.5508,1.55102,1371199998.0
2005-09-16 12:10:00,1.55096,1.55103,1.55061,1.5508,1271200001.0
2005-09-16 12:15:00,1.55081,1.55094,1.55044,1.55049,1181000002.0
2005-09-16 12:20:00,1.55072,1.5509,1.55043,1.55064,1477200020.0
2005-09-16 12:25:00,1.55061,1.55077,1.55031,1.55045,1608399999.0
2005-09-16 12:30:00,1.55037,1.55055,1.55027,1.5503,1106900008.0
2005-09-16 12:35:00,1.55041,1.55082,1.55018,1.55046,994800004.0
2005-09-16 12:40:00,1.55038,1.55059,1.55028,1.55059,1074300013.0
2005-09-16 12:45:00,1.55039,1.55102,1.55032,1.55087,1539300002.0
2005-09-16 12:50:00,1.55078,1.55114,1.55068,1.55092,1377799998.0
2005-09-16 12:55:00,1.55098,1.55125,1.55081,1.55118,1321700010.0
2005-09-16 13:00:00,1.55118,1.55157,1.55117,1.5514,994700000.0
2005-09-16 13:05:00,1.55139,1.5516,1.55119,1.55132,1042899995.0
2005-09-16 13:10:00,1.55135,1.55186,1.55123,1.55136,1083900000.0
2005-09-16 13:15:00,1.55137,1.55149,1.55106,1.55134,1073099996.0
2005-09-16 13:20:00,1.55128,1.55135,1.55085,1.55124,1120100012.0
2005-09-16 13:25:00,1.55121,1.55147,1.55107,1.55133,1541099999.0
2005-09-16 13:30:00,1.5513,1.5515,1.55101,1.5512,1512999995.0
2005-09-16 13:35:00,1.55116,1.55136,1.55092,1.55094,1538000008.0
2005-09-16 13:40:00,1.55102,1.55105,1.55056,1.55088,930800011.0
2005-09-16 13:45:00,1.55087,1.55129,1.5507,1.55094,1179899993.0
2005-09-16 13:50:00,1.55102,1.55118,1.55086,1.55107,1119000002.0
2005-09-16 13:55:00,1.55141,1.55157,1.55077,1.55096,1258900007.0
2005-09-16 14:00:00,1.55095,1.55095,1.55035,1.55081,1500499996.0
2005-09-16 14:05:00,1.55077,1.5509,1.55047,1.55068,1432400005.0
2005-09-16 14:10:00,1.55071,1.55092,1.55049,1.55079,1484699999.0
2005-09-16 14:15:00,1.55082,1.5509,1.55064,1.55065,1490000006.0
2005-09-16 14:20:00,1.55071,1.5511,1.55061,1.55072,1668799995.0
2005-09-16 14:25:00,1.55089,1.55111,1.55069,1.55098,1730900008.0
2005-09-16 14:30:00,1.551,1.55123,1.55086,1.55098,1659500004.0
2005-09-16 14:35:00,1.55083,1.55103,1.55054,1.55072,1426400002.0
2005-09-16 14:40:00,1.5508,1.55084,1.55002,1.55015,2004700009.0
2005-09-16 14:45:00,1.55005,1.55033,1.55,1.55016,1341400008.0
2005-09-16 14:50:00,1.55026,1.55034,1.54992,1.55015,1655199997.0
2005-09-16 14:55:00,1.55016,1.55038,1.55007,1.5503,1267400007.0
2005-09-16 15:00:00,1.55023,1.55083,1.55023,1.55068,1531099988.0
2005-09-16 15:05:00,1.55072,1.55087,1.55019,1.55073,1199900000.0
2005-09-16 15:10:00,1.55065,1.55103,1.55051,1.5509,1075399999.0
2005-09-16 15:15:00,1.55103,1.55121,1.55082,1.55098,1671699995.0
2005-09-16 15:20:00,1.55099,1.55118,1.55086,1.5511,1288599998.0
2005-09-16 15:25:00,1.55112,1.55152,1.55086,1.5512,1583700000.0
2005-09-16 15:30:00,1.5514,1.55161,1.55125,1.55143,1288100001.0
2005-09-16 15:35:00,1.55145,1.55148,1.55108,1.55129,1336900004.0
2005-09-16 15:40:00,1.55117,1.55151,1.55113,1.5514,1372500003.0
2005-09-16 15:45:00,1.55136,1.55137,1.55099,1.55131,1382699997.0
2005-09-16 15:50:00,1.55113,1.55149,1.55092,1.55149,1549800005.0
2005-09-16 15:55:00,1.55151,1.55164,1.55135,1.55158,1674899998.0
2005-09-16 16:00:00,1.55154,1.55175,1.55138,1.5515,1339999994.0
2005-09-16 16:05:00,1.55167,1.55179,1.55132,1.55138,1521400016.0
2005-09-16 16:10:00,1.5516,1.55176,1.55133,1.55164,1269800004.0
2005-09-16 16:15:00,1.55146,1.55171,1.55126,1.55143,1169900005.0
2005-09-16 16:20:00,1.55131,1.55142,1.55102,1.55111,1458000005.0
2005-09-16 16:25:00,1.55129,1.55161,1.55089,1.5516,1319599997.0
2005-09-16 16:30:00,1.55123,1.5516,1.55121,1.55137,1102200005.0
2005-09-16 16:35:00,1.55135,1.55167,1.55104,1.55167,1415399999.0
2005-09-16 16:40:00,1.5515,1.55188,1.55141,1.5517,1129599994.0
2005-09-16 16:45:00,1.55182,1.55252,1.55154,1.55232,1074300001.0
2005-09-16 16:50:00,1.55245,1.55257,1.55192,1.55218,1416700004.0
2005-09-16 16:55:00,1.55216,1.55227,1.55185,1.5521,1463000000.0
2005-09-16 17:00:00,1.55189,1.55229,1.55171,1.55194,1346599996.0
2005-09-16 17:05:00,1.55213,1.55254,1.55207,1.55237,1605000004.0
2005-09-16 17:10:00,1.55221,1.55245,1.55181,1.55181,1158699996.0
2005-09-16 17:15:00,1.552,1.552,1.55163,1.55188,971800007.0
2005-09-16 17:20:00,1.55193,1.55203,1.55174,1.55174,1158299996.0
2005-09-16 17:25:00,1.55192,1.55205,1.55172,1.55191,1243800005.0
2005-09-16 17:30:00,1.55159,1.55188,1.55155,1.55178,1179900002.0
2005-09-16 17:35:00,1.55177,1.55192,1.55147,1.55191,1014300002.0
2005-09-16 17:40:00,1.55162,1.55213,1.5515,1.55194,1657700000.0
2005-09-16 17:45:00,1.55196,1.55209,1.55175,1.55195,1661199994.0
2005-09-16 17:50:00,1.5521,1.55215,1.55181,1.55186,1497300007.0
2005-09-16 17:55:00,1.55188,1.55213,1.55177,1.55198,902100007.0
2005-09-16 18:00:00,1.55216,1.5524,1.55203,1.5522,3904700023.0
2005-09-16 18:05:00,1.552,1.5522,1.55171,1.5519,5259000033.0
2005-09-16 18:10:00,1.55179,1.552,1.55164,1.552,5508999997.0
2005-09-16 18:15:00,1.55213,1.55252,1.55153,1.5523,5715100014.0
2005-09-16 18:20:00,1.5519,1.55203,1.55174,1.552,5512500000.0
2005-09-16 18:25:00,1.552,1.55208,1.55174,1.55182,6832800011.0
2005-09-16 18:30:00,1.55169,1.55231,1.55169,1.55205,5894600004.0
2005-09-16 18:35:00,1.55195,1.55239,1.55149,1.55232,8606299985.0
2005-09-16 18:40:00,1.55185,1.55213,1.55172,1.55205,4162600009.0
2005-09-16 18:45:00,1.55185,1.55215,1.55167,1.55208,2862300012.0
2005-09-16 18:50:00,1.552,1.55223,1.55182,1.55198,5476300003.0
2005-09-16 18:55:00,1.55209,1.55226,1.55187,1.55202,6150000000.0
2005-09-16 19:00:00,1.5521,1.55227,1.55164,1.5519,2368700000.0
2005-09-16 19:05:00,1.55202,1.55218,1.55179,1.55208,6343900001.0
2005-09-16 19:10:00,1.55202,1.55234,1.55166,1.55199,4366200009.0
2005-09-16 19:15:00,1.55202,1.55243,1.5518,1.55197,4667100020.0
2005-09-16 19:20:00,1.55192,1.55192,1.55157,1.55185,3912700006.0
2005-09-16 19:25:00,1.55182,1.55204,1.55169,1.55183,4563000005.0
2005-09-16 19:30:00,1.55186,1.55249,1.55167,1.55196,4336700002.0
2005-09-16 19:35:00,1.55199,1.55209,1.55162,1.55175,4063500004.0
2005-09-16 19:40:00,1.55202,1.55225,1.55189,1.552,2815899997.0
2005-09-16 19:45:00,1.55211,1.55233,1.55174,1.55215,3105200009.0
2005-09-16 19:50:00,1.55217,1.55261,1.55205,1.55241,2136299993.0
2005-09-16 19:55:00,1.55249,1.55264,1.55202,1.55239,5918699994.0
2005-09-16 20:00:00,1.55253,1.55284,1.55211,1.55238,2484799995.0
2005-09-16 20:05:00,1.55254,1.55277,1.55209,1.55235,2545000003.0
2005-09-16 20:10:00,1.55232,1.55282,1.55213,1.55242,4020000011.0
2005-09-16 20:15:00,1.55234,1.5528,1.55221,1.55221,4054500001.0
2005-09-16 20:20:00,1.55215,1.5524,1.55206,1.5521,2997600002.0
2005-09-16 20:25:00,1.55213,1.5525,1.55206,1.55207,3393799994.0
2005-09-16 20:30:00,1.55232,1.55239,1.55203,1.55217,898400001.0
2005-09-16 20:35:00,1.55224,1.55264,1.55183,1.55211,5439599997.0
2005-09-16 20:40:00,1.5522,1.55277,1.5519,1.5524,3748699995.0
2005-09-16 20:45:00,1.55219,1.5524,1.5519,1.55225,4255699990.0
2005-09-16 20:50:00,1.55227,1.55263,1.55217,1.55257,6347300024.0
2005-09-16 20:55:00,1.55252,1.553,1.55252,1.5526,5799900019.0
2005-09-16 21:00:00,1.5528,1.55319,1.55266,1.5529,7085100015.0
2005-09-16 21:05:00,1.5531,1.55334,1.55285,1.55288,2765200004.0
2005-09-16 21:10:00,1.55306,1.55348,1.55283,1.55297,3665900007.0
2005-09-16 21:15:00,1.55302,1.55302,1.55262,1.55262,3771899999.0
2005-09-16 21:20:00,1.5528,1.553,1.55254,1.5529,5724699998.0
2005-09-16 21:25:00,1.5529,1.55325,1.5525,1.55325,3644600005.0
2005-09-16 21:30:00,1.5528,1.55304,1.55265,1.55282,2579600015.0
2005-09-16 21:35:00,1.5529,1.55301,1.5526,1.5528,2035400015.0
2005-09-16 21:40:00,1.55278,1.55286,1.55249,1.55268,4639100008.0
2005-09-16 21:45:00,1.55278,1.55288,1.55254,1.55268,5024799992.0
2005-09-16 21:50:00,1.55272,1.55283,1.55249,1.55268,3379699993.0
2005-09-16 21:55:00,1.55257,1.55275,1.5525,1.55267,3213600007.0
2005-09-16 22:00:00,1.55258,1.5529,1.5521,1.55288,3447400002.0
2005-09-16 22:05:00,1.5529,1.55303,1.55254,1.55285,2007600007.0
2005-09-16 22:10:00,1.55305,1.5531,1.55272,1.55307,2052099996.0
2005-09-16 22:15:00,1.55288,1.55307,1.55246,1.55281,1848799994.0
2005-09-16 22:20:00,1.55275,1.55309,1.55275,1.55284,2162299994.0
2005-09-16 22:25:00,1.5531,1.5532,1.55274,1.55308,3020600007.0
2005-09-16 22:30:00,1.553,1.55349,1.55284,1.55349,1746900007.0
2005-09-16 22:35:00,1.55357,1.55368,1.55274,1.55302,2602600003.0
2005-09-16 22:40:00,1.55334,1.55373,1.55273,1.55312,3751000007.0
2005-09-16 22:45:00,1.55337,1.55366,1.55276,1.55333,1934600005.0
2005-09-16 22:50:00,1.5531,1.55359,1.55279,1.55339,2220600016.0
2005-09-16 22:55:00,1.55335,1.55358,1.55297,1.5532,1570699998.0
2005-09-18 23:00:00,1.55047,1.55303,1.55003,1.55049,1787600010.0
2005-09-18 23:05:00,1.5505,1.55069,1.55016,1.55039,1406300008.0
2005-09-18 23:10:00,1.55044,1.55076,1.55024,1.55052,1033600001.0
2005-09-18 23:15:00,1.55047,1.55069,1.55027,1.55046,1448200009.0
2005-09-18 23:20:00,1.55053,1.55081,1.55021,1.55047,1298600008.0
2005-09-18 23:25:00,1.55036,1.55108,1.55024,1.5505,2364700014.0
2005-09-18 23:30:00,1.5504,1.55109,1.55025,1.55045,1944799998.0
2005-09-18 23:35:00,1.55037,1.55111,1.55037,1.55075,1348400009.0
2005-09-18 23:40:00,1.55105,1.55116,1.55043,1.55058,1734300007.0
2005-09-18 23:45:00,1.55047,1.55079,1.55032,1.55059,1243300003.0
2005-09-18 23:50:00,1.55058,1.5509,1.55041,1.5506,1505600007.0
2005-09-18 23:55:00,1.55061,1.55108,1.55046,1.55065,920100004.0
2005-09-19 00:00:00,1.5506,1.55075,1.55049,1.55067,973600005.0
2005-09-19 00:05:00,1.5507,1.55083,1.55043,1.55057,1482399996.0
2005-09-19 00:10:00,1.5507,1.55081,1.55007,1.5504,1505100008.0
2005-09-19 00:15:00,1.55057,1.55105,1.55047,1.55097,1542100006.0
2005-09-19 00:20:00,1.55107,1.55123,1.55055,1.5506,1765500001.0
2005-09-19 00:25:00,1.55071,1.5509,1.55035,1.55038,1417899994.0
2005-09-19 00:30:00,1.55044,1.55083,1.55031,1.55045,1717000006.0
2005-09-19 00:35:00,1.55048,1.55082,1.55044,1.55073,983800008.0
2005-09-19 00:40:00,1.55078,1.55135,1.55063,1.55112,1781300008.0
2005-09-19 00:45:00,1.55122,1.55128,1.55072,1.55082,1457499993.0
2005-09-19 00:50:00,1.55086,1.55111,1.55074,1.55089,1470400010.0
2005-09-19 00:55:00,1.55087,1.55107,1.55021,1.5508,1581700000.0
2005-09-19 01:00:00,1.55091,1.55112,1.55053,1.5507,2011400005.0
2005-09-19 01:05:00,1.55077,1.55105,1.5506,1.5509,1649000009.0
2005-09-19 01:10:00,1.55115,1.55117,1.55074,1.55105,1723800006.0
2005-09-19 01:15:00,1.55094,1.55113,1.55038,1.55103,1479600005.0
2005-09-19 01:20:00,1.55105,1.55159,1.55085,1.55091,1130800004.0
2005-09-19 01:25:00,1.55081,1.55117,1.55061,1.55092,1637600002.0
2005-09-19 01:30:00,1.55083,1.55113,1.55063,1.55087,1880000007.0
2005-09-19 01:35:00,1.55079,1.55118,1.55048,1.55059,1701399999.0
2005-09-19 01:40:00,1.5507,1.5511,1.55065,1.5508,1090000001.0
2005-09-19 01:45:00,1.55085,1.55129,1.55059,1.5509,1292100012.0
2005-09-19 01:50:00,1.55077,1.55105,1.55055,1.55072,1249099999.0
2005-09-19 01:55:00,1.55081,1.55129,1.55058,1.55074,1662000015.0
2005-09-19 02:00:00,1.55085,1.55093,1.55052,1.55093,1222800001.0
2005-09-19 02:05:00,1.5508,1.55117,1.55068,1.55087,1386499997.0
2005-09-19 02:10:00,1.55083,1.5511,1.55056,1.55095,973000006.0
2005-09-19 02:15:00,1.55093,1.55145,1.55051,1.55137,1001299999.0
2005-09-19 02:20:00,1.55069,1.55112,1.55063,1.5508,1703600000.0
2005-09-19 02:25:00,1.55078,1.5508,1.55037,1.55065,1014900008.0
2005-09-19 02:30:00,1.55033,1.55072,1.55031,1.55045,1169499999.0
2005-09-19 02:35:00,1.55063,1.55075,1.55013,1.55033,1357199998.0
2005-09-19 02:40:00,1.55006,1.55057,1.54981,1.55033,1500700001.0
2005-09-19 02:45:00,1.55034,1.55067,1.54995,1.55012,1430900008.0
2005-09-19 02:50:00,1.55058,1.5508,1.55007,1.55019,1160700003.0
2005-09-19 02:55:00,1.55014,1.55068,1.54983,1.55033,1351499992.0
2005-09-19 03:00:00,1.55005,1.55056,1.54973,1.55033,1188800008.0
2005-09-19 03:05:00,1.55049,1.5506,1.54991,1.54997,1171600007.0
2005-09-19 03:10:00,1.5501,1.55015,1.54974,1.55008,1273800000.0
2005-09-19 03:15:00,1.54996,1.55018,1.54982,1.54998,1316600000.0
2005-09-19 03:20:00,1.55002,1.55023,1.54983,1.55005,783799999.0
2005-09-19 03:25:00,1.55003,1.55003,1.54959,1.54975,1073300004.0
2005-09-19 03:30:00,1.54974,1.55004,1.54954,1.54972,1380900011.0
2005-09-19 03:35:00,1.54969,1.54995,1.54942,1.54948,1025000005.0
2005-09-19 03:40:00,1.54965,1.54973,1.54935,1.54968,1399499996.0
2005-09-19 03:45:00,1.54955,1.5499,1.54935,1.54956,1311100012.0
2005-09-19 03:50:00,1.5495,1.54963,1.54931,1.54953,1496400005.0
2005-09-19 03:55:00,1.54964,1.55004,1.54947,1.54956,1208299999.0
2005-09-19 04:00:00,1.54958,1.55012,1.54941,1.54985,1384700006.0
2005-09-19 04:05:00,1.54975,1.54991,1.54927,1.5496,1652399990.0
2005-09-19 04:10:00,1.5495,1.54987,1.54939,1.54975,1502200007.0
2005-09-19 04:15:00,1.54975,1.55007,1.54949,1.54997,1650099991.0
2005-09-19 04:20:00,1.55003,1.55008,1.54969,1.54988,1391300016.0
2005-09-19 04:25:00,1.55,1.55049,1.54984,1.55012,1291600007.0
2005-09-19 04:30:00,1.55019,1.55058,1.55,1.5501,960199997.0
2005-09-19 04:35:00,1.55021,1.55041,1.54983,1.54998,1149900000.0
2005-09-19 04:40:00,1.55008,1.5506,1.55001,1.55041,1613600013.0
2005-09-19 04:45:00,1.55025,1.55045,1.54996,1.5502,1248799989.0
2005-09-19 04:50:00,1.55011,1.55027,1.54987,1.55018,995400011.0
2005-09-19 04:55:00,1.55025,1.5503,1.54987,1.55009,2052300018.0
2005-09-19 05:00:00,1.5502,1.55034,1.54998,1.55017,1162800004.0
2005-09-19 05:05:00,1.55001,1.55025,1.54977,1.55004,1008200005.0
2005-09-19 05:10:00,1.55004,1.55057,1.54984,1.55017,1237500006.0
2005-09-19 05:15:00,1.55012,1.55025,1.54992,1.55013,657500002.0
2005-09-19 05:20:00,1.55007,1.55068,1.5499,1.55015,1287300000.0
2005-09-19 05:25:00,1.55004,1.55035,1.54994,1.55018,1004899993.0
2005-09-19 05:30:00,1.5502,1.55044,1.54989,1.55015,918300004.0
2005-09-19 05:35:00,1.5502,1.5507,1.54998,1.55017,1441100000.0
2005-09-19 05:40:00,1.55021,1.55033,1.54992,1.54993,1206699996.0
2005-09-19 05:45:00,1.5501,1.55043,1.54986,1.54996,1676099995.0
2005-09-19 05:50:00,1.55028,1.55041,1.54991,1.55017,1493300002.0
2005-09-19 05:55:00,1.55016,1.55047,1.54996,1.55009,1557800012.0
2005-09-19 06:00:00,1.55005,1.55032,1.54976,1.54994,1811700003.0
2005-09-19 06:05:00,1.5501,1.55017,1.5497,1.54997,1805800000.0
2005-09-19 06:10:00,1.5497,1.55018,1.5496,1.54976,1444999999.0
2005-09-19 06:15:00,1.54983,1.55013,1.54953,1.54985,1568500003.0
2005-09-19 06:20:00,1.55001,1.55007,1.54961,1.54995,1083099999.0
2005-09-19 06:25:00,1.54977,1.54994,1.54961,1.54977,1280600000.0
2005-09-19 06:30:00,1.54976,1.55023,1.5496,1.55017,1169799995.0
2005-09-19 06:35:00,1.5501,1.55133,1.55004,1.55128,1082400000.0
2005-09-19 06:40:00,1.55097,1.55137,1.5509,1.55137,1388000009.0
2005-09-19 06:45:00,1.55121,1.55143,1.55054,1.55112,1137800006.0
2005-09-19 06:50:00,1.55125,1.55168,1.55107,1.55113,1511400001.0
2005-09-19 06:55:00,1.5513,1.55155,1.55083,1.55145,1221200005.0
2005-09-19 07:00:00,1.55123,1.55178,1.5507,1.55112,1387699995.0
2005-09-19 07:05:00,1.55087,1.55129,1.55069,1.55077,1073400005.0
2005-09-19 07:10:00,1.55088,1.55088,1.55012,1.55071,1150500007.0
2005-09-19 07:15:00,1.55077,1.55142,1.55052,1.55142,1556199998.0
2005-09-19 07:20:00,1.55142,1.55153,1.55076,1.55132,1669799999.0
2005-09-19 07:25:00,1.55128,1.55136,1.55083,1.55109,1223199997.0
2005-09-19 07:30:00,1.5511,1.55134,1.55091,1.55102,950800000.0
2005-09-19 07:35:00,1.55091,1.5515,1.55074,1.55128,1702999996.0
2005-09-19 07:40:00,1.55147,1.55158,1.55066,1.55081,1464700007.0
2005-09-19 07:45:00,1.5508,1.55084,1.55034,1.55079,1243199996.0
2005-09-19 07:50:00,1.55078,1.55093,1.55026,1.55043,1104100005.0
2005-09-19 07:55:00,1.55033,1.55044,1.54998,1.55004,884999999.0
2005-09-19 08:00:00,1.55007,1.55008,1.54941,1.54941,1226900001.0
2005-09-19 08:05:00,1.54962,1.54962,1.5489,1.54909,1038600008.0
2005-09-19 08:10:00,1.54904,1.54945,1.54883,1.54909,1528299999.0
2005-09-19 08:15:00,1.54944,1.55009,1.54944,1.55003,1246300000.0
2005-09-19 08:20:00,1.55005,1.55024,1.54973,1.54995,1303100008.0
2005-09-19 08:25:00,1.54998,1.54998,1.54949,1.54959,1324399991.0
2005-09-19 08:30:00,1.54955,1.54971,1.54932,1.54943,1298999999.0
2005-09-19 08:35:00,1.54936,1.54948,1.54905,1.54919,1369600004.0
2005-09-19 08:40:00,1.54911,1.54929,1.54888,1.54912,1275700010.0
2005-09-19 08:45:00,1.54917,1.54922,1.54839,1.54853,1419000009.0
2005-09-19 08:50:00,1.54846,1.54861,1.54817,1.54849,1092800013.0
2005-09-19 08:55:00,1.54852,1.54882,1.54851,1.54866,697400000.0
2005-09-19 09:00:00,1.54868,1.5488,1.54851,1.54871,1093400004.0
2005-09-19 09:05:00,1.54868,1.54955,1.54853,1.54941,1167600000.0
2005-09-19 09:10:00,1.54967,1.5497,1.54909,1.54918,1170100003.0
2005-09-19 09:15:00,1.54929,1.54947,1.5491,1.54944,1016400001.0
2005-09-19 09:20:00,1.54953,1.54981,1.54932,1.54981,1189200001.0
2005-09-19 09:25:00,1.54962,1.54992,1.54952,1.54978,1518300012.0
2005-09-19 09:30:00,1.54992,1.54992,1.54957,1.5499,745999994.0
2005-09-19 09:35:00,1.54993,1.55036,1.54985,1.55008,1079900002.0
2005-09-19 09:40:00,1.54996,1.5504,1.54951,1.55017,1497200009.0
2005-09-19 09:45:00,1.55014,1.55047,1.54997,1.55022,1140599995.0
2005-09-19 09:50:00,1.5502,1.55063,1.54987,1.55053,1390400004.0
2005-09-19 09:55:00,1.55051,1.55063,1.55028,1.55058,1317600004.0
2005-09-19 10:00:00,1.55042,1.5506,1.55014,1.55036,1325500001.0
2005-09-19 10:05:00,1.55032,1.55051,1.55001,1.55015,1487200003.0
2005-09-19 10:10:00,1.55006,1.55009,1.54957,1.54983,1772500006.0
2005-09-19 10:15:00,1.54978,1.55018,1.54955,1.5501,1734000012.0
2005-09-19 10:20:00,1.54997,1.55025,1.54997,1.55025,1248300004.0
2005-09-19 10:25:00,1.55021,1.55035,1.5498,1.55017,1305700000.0
2005-09-19 10:30:00,1.55028,1.55049,1.55008,1.55018,1321600004.0
2005-09-19 10:35:00,1.5501,1.55049,1.55004,1.55032,1219199998.0
2005-09-19 10:40:00,1.55023,1.55043,1.54987,1.55033,1360999999.0
2005-09-19 10:45:00,1.55016,1.55032,1.54995,1.55006,1600199997.0
2005-09-19 10:50:00,1.5499,1.5502,1.54956,1.54979,1516099999.0
2005-09-19 10:55:00,1.54973,1.55021,1.54959,1.55017,1428499993.0
2005-09-19 11:00:00,1.55009,1.55042,1.54999,1.5502,1590400007.0
2005-09-19 11:05:00,1.55028,1.55036,1.54987,1.55008,1218600003.0
2005-09-19 11:10:00,1.54997,1.54998,1.54969,1.54986,1490599995.0
2005-09-19 11:15:00,1.54982,1.55015,1.5498,1.55009,1250899994.0
2005-09-19 11:20:00,1.55014,1.5503,1.54987,1.55015,1827200013.0
2005-09-19 11:25:00,1.54999,1.55025,1.54986,1.54996,1408599998.0
2005-09-19 11:30:00,1.55013,1.55028,1.54995,1.55018,1433800003.0
2005-09-19 11:35:00,1.55021,1.55041,1.55011,1.55019,1290500009.0
2005-09-19 11:40:00,1.55025,1.55035,1.55002,1.55028,1545400003.0
2005-09-19 11:45:00,1.55022,1.55038,1.54996,1.5501,1376900006.0
2005-09-19 11:50:00,1.55008,1.55057,1.54985,1.55011,1546400005.0
2005-09-19 11:55:00,1.54984,1.55034,1.54984,1.55018,1319499998.0
2005-09-19 12:00:00,1.55031,1.55051,1.55004,1.55046,1553799999.0
2005-09-19 12:05:00,1.55051,1.55071,1.5503,1.55043,1276999998.0
2005-09-19 12:10:00,1.55053,1.55071,1.55024,1.5505,1264700002.0
2005-09-19 12:15:00,1.55049,1.55055,1.55014,1.55039,1273499995.0
2005-09-19 12:20:00,1.5502,1.55033,1.55001,1.55026,692999998.0
2005-09-19 12:25:00,1.55024,1.5505,1.55006,1.55027,1913400007.0
2005-09-19 12:30:00,1.5504,1.55075,1.55037,1.5505,967900005.0
2005-09-19 12:35:00,1.55047,1.55082,1.55027,1.55042,1134999994.0
2005-09-19 12:40:00,1.55038,1.55079,1.55028,1.5506,1652500005.0
2005-09-19 12:45:00,1.55068,1.55075,1.55042,1.55075,1128600004.0
2005-09-19 12:50:00,1.55084,1.55112,1.5505,1.55098,1435899992.0
2005-09-19 12:55:00,1.55105,1.55117,1.55087,1.55101,1513600002.0
2005-09-19 13:00:00,1.55105,1.5515,1.55105,1.55125,921300003.0
2005-09-19 13:05:00,1.5513,1.55165,1.55119,1.55147,759800006.0
2005-09-19 13:10:00,1.55157,1.55175,1.55077,1.5517,1058900001.0
2005-09-19 13:15:00,1.55127,1.55145,1.55101,1.55125,1293600009.0
2005-09-19 13:20:00,1.55125,1.55133,1.55093,1.55117,1343500000.0
2005-09-19 13:25:00,1.55107,1.55131,1.55064,1.55089,1452800009.0
2005-09-19 13:30:00,1.55077,1.55142,1.55037,1.55057,1564900014.0
2005-09-19 13:35:00,1.55053,1.5507,1.55033,1.55047,1683099994.0
2005-09-19 13:40:00,1.55056,1.55072,1.55021,1.55046,1140399998.0
2005-09-19 13:45:00,1.55064,1.5508,1.5503,1.5507,1340700002.0
2005-09-19 13:50:00,1.55059,1.55085,1.55032,1.55068,1477999992.0
2005-09-19 13:55:00,1.55072,1.55107,1.55067,1.55086,1140699992.0
2005-09-19 14:00:00,1.55093,1.55102,1.55049,1.5508,1412200003.0
2005-09-19 14:05:00,1.55085,1.55085,1.5505,1.55064,1628099995.0
2005-09-19 14:10:00,1.5507,1.55086,1.55044,1.55065,1487900002.0
2005-09-19 14:15:00,1.55075,1.55089,1.55056,1.5507,1390200001.0
2005-09-19 14:20:00,1.5508,1.55162,1.55079,1.55147,1743700001.0
2005-09-19 14:25:00,1.5515,1.55177,1.55128,1.55158,1396100006.0
2005-09-19 14:30:00,1.55151,1.55167,1.55117,1.55141,1421600004.0
2005-09-19 14:35:00,1.55129,1.55169,1.55109,1.55139,1648700006.0
2005-09-19 14:40:00,1.55128,1.55162,1.55119,1.55137,1456600006.0
2005-09-19 14:45:00,1.55159,1.55162,1.55118,1.55125,700200008.0
2005-09-19 14:50:00,1.55138,1.55148,1.55107,1.55119,1577300005.0
2005-09-19 14:55:00,1.5511,1.55182,1.55109,1.55182,1374600008.0
2005-09-19 15:00:00,1.55178,1.55198,1.5516,1.55174,1422700009.0
2005-09-19 15:05:00,1.55182,1.55182,1.55124,1.55139,1408700002.0
2005-09-19 15:10:00,1.55143,1.55233,1.55142,1.55219,1174800001.0
2005-09-19 15:15:00,1.55218,1.55243,1.55186,1.55198,1365499994.0
2005-09-19 15:20:00,1.55198,1.55223,1.55187,1.55207,1247599998.0
2005-09-19 15:25:00,1.55212,1.55218,1.55184,1.55187,1689900000.0
2005-09-19 15:30:00,1.55179,1.552,1.55163,1.55163,1271399994.0
2005-09-19 15:35:00,1.55193,1.55198,1.55163,1.5519,1024199996.0
2005-09-19 15:40:00,1.55187,1.55224,1.55184,1.55197,1029300003.0
2005-09-19 15:45:00,1.55193,1.55223,1.55167,1.55216,1493199993.0
2005-09-19 15:50:00,1.55212,1.5526,1.55202,1.55253,1293900010.0
2005-09-19 15:55:00,1.55268,1.55272,1.55233,1.55249,1385500001.0
2005-09-19 16:00:00,1.55245,1.55269,1.55212,1.55212,1562000003.0
2005-09-19 16:05:00,1.55215,1.55225,1.55183,1.55199,1731999996.0
2005-09-19 16:10:00,1.55212,1.55214,1.55169,1.55198,1607700003.0
2005-09-19 16:15:00,1.55166,1.55214,1.55166,1.55189,1507499996.0
2005-09-19 16:20:00,1.55198,1.55207,1.55176,1.55205,1270099997.0
2005-09-19 16:25:00,1.55216,1.55221,1.55171,1.55203,1278200010.0
2005-09-19 16:30:00,1.55186,1.55194,1.55157,1.55172,1067400005.0
2005-09-19 16:35:00,1.5517,1.55187,1.5515,1.55187,1221700009.0
2005-09-19 16:40:00,1.5519,1.55213,1.5517,1.55204,1443000005.0
2005-09-19 16:45:00,1.55213,1.55221,1.55174,1.55196,817299998.0
2005-09-19 16:50:00,1.55184,1.55197,1.55144,1.5516,1252300001.0
2005-09-19 16:55:00,1.55163,1.55205,1.55146,1.55185,1443000003.0
2005-09-19 17:00:00,1.55178,1.55184,1.55144,1.55151,1477100004.0
2005-09-19 17:05:00,1.55169,1.55192,1.55142,1.55173,1236999996.0
2005-09-19 17:10:00,1.55149,1.55188,1.55141,1.55167,1457900001.0
2005-09-19 17:15:00,1.5516,1.55191,1.55147,1.55165,1367200000.0
2005-09-19 17:20:00,1.55171,1.55193,1.55158,1.55176,1291000003.0
2005-09-19 17:25:00,1.55169,1.55191,1.55153,1.55173,1004099998.0
2005-09-19 17:30:00,1.55145,1.55181,1.55096,1.55157,1576899999.0
2005-09-19 17:35:00,1.55145,1.55147,1.55074,1.5509,987899999.0
2005-09-19 17:40:00,1.55091,1.55117,1.5507,1.55092,1518400006.0
2005-09-19 17:45:00,1.55077,1.551,1.55072,1.5509,1282800005.0
2005-09-19 17:50:00,1.55078,1.55088,1.55043,1.55048,1157400005.0
2005-09-19 17:55:00,1.55085,1.55094,1.55041,1.5507,956900007.0
2005-09-19 18:00:00,1.55075,1.55111,1.55047,1.5507,5039000023.0
2005-09-19 18:05:00,1.5509,1.5512,1.5507,1.55101,6252000036.0
2005-09-19 18:10:00,1.5512,1.55154,1.5507,1.5509,7452300006.0
2005-09-19 18:15:00,1.5507,1.55095,1.55047,1.55063,5932200002.0
2005-09-19 18:20:00,1.55082,1.55082,1.55047,1.5507,4946800014.0
2005-09-19 18:25:00,1.5505,1.55075,1.55035,1.55058,7791899997.0
2005-09-19 18:30:00,1.55044,1.5509,1.55037,1.5509,7167399985.0
2005-09-19 18:35:00,1.55076,1.55092,1.55055,1.55068,8642900021.0
2005-09-19 18:40:00,1.55061,1.55099,1.55061,1.55072,3595900003.0
2005-09-19 18:45:00,1.55069,1.55096,1.55056,1.55087,2619900004.0
2005-09-19 18:50:00,1.5507,1.55097,1.5506,1.5508,5160700000.0
2005-09-19 18:55:00,1.5509,1.55146,1.55056,1.55077,6209399987.0
2005-09-19 19:00:00,1.55079,1.55091,1.55052,1.55083,2615299997.0
2005-09-19 19:05:00,1.55082,1.55092,1.5506,1.55078,6845300002.0
2005-09-19 19:10:00,1.55074,1.55124,1.55061,1.55095,4018699998.0
2005-09-19 19:15:00,1.55115,1.55138,1.55055,1.55091,4538000008.0
2005-09-19 19:20:00,1.5509,1.55129,1.55063,1.55088,3600500003.0
2005-09-19 19:25:00,1.55083,1.55161,1.55059,1.55059,4672300013.0
2005-09-19 19:30:00,1.5509,1.55122,1.5505,1.5509,6160800000.0
2005-09-19 19:35:00,1.55077,1.55095,1.55054,1.55082,3932300007.0
2005-09-19 19:40:00,1.5509,1.55106,1.55076,1.55081,3202500000.0
2005-09-19 19:45:00,1.5509,1.55097,1.55067,1.55095,3301400009.0
2005-09-19 19:50:00,1.55073,1.55102,1.55071,1.5509,2129400002.0
2005-09-19 19:55:00,1.55088,1.55104,1.55061,1.5509,5781600020.0
2005-09-19 20:00:00,1.55093,1.55105,1.55069,1.55088,2001399993.0
2005-09-19 20:05:00,1.55092,1.5513,1.55059,1.55088,2922499995.0
2005-09-19 20:10:00,1.551,1.5511,1.55063,1.55101,4061200003.0
2005-09-19 20:15:00,1.5509,1.55125,1.55074,1.5509,4504500009.0
2005-09-19 20:20:00,1.5512,1.5512,1.5508,1.55093,3743499989.0
2005-09-19 20:25:00,1.5509,1.55104,1.55066,1.55066,3437400011.0
2005-09-19 20:30:00,1.5509,1.55094,1.55063,1.55085,2474700018.0
2005-09-19 20:35:00,1.55082,1.55099,1.55042,1.55072,4685600013.0
2005-09-19 20:40:00,1.55065,1.55104,1.5505,1.55075,4381800019.0
2005-09-19 20:45:00,1.55095,1.55117,1.55065,1.55096,4653800002.0
2005-09-19 20:50:00,1.55106,1.55119,1.55079,1.55112,6122700014.0
2005-09-19 20:55:00,1.55103,1.5514,1.5509,1.5512,7682900040.0
2005-09-19 21:00:00,1.5514,1.55141,1.55114,1.55115,5195800030.0
2005-09-19 21:05:00,1.55122,1.5514,1.551,1.55108,2523000012.0
2005-09-19 21:10:00,1.55119,1.55135,1.55102,1.55125,3504799994.0
2005-09-19 21:15:00,1.55121,1.55151,1.55091,1.55107,4236199991.0
2005-09-19 21:20:00,1.5514,1.55147,1.55086,1.55118,5549000025.0
2005-09-19 21:25:00,1.55108,1.55129,1.55082,1.55098,3740100020.0
2005-09-19 21:30:00,1.5508,1.55111,1.55057,1.551,4355100008.0
2005-09-19 21:35:00,1.551,1.55108,1.55074,1.55074,2193600011.0
2005-09-19 21:40:00,1.55065,1.55089,1.5506,1.5507,4189699980.0
2005-09-19 21:45:00,1.55104,1.55134,1.55043,1.55089,5019600013.0
2005-09-19 21:50:00,1.55091,1.55159,1.55075,1.5511,3323600012.0
2005-09-19 21:55:00,1.55098,1.55154,1.55083,1.55101,3603800015.0
2005-09-19 22:00:00,1.55098,1.55123,1.55086,1.55116,3425100008.0
2005-09-19 22:05:00,1.55115,1.55139,1.55067,1.55107,1824099989.0
2005-09-19 22:10:00,1.55108,1.55152,1.55081,1.55115,1494700002.0
2005-09-19 22:15:00,1.55107,1.55145,1.55094,1.55111,1562300010.0
2005-09-19 22:20:00,1.55097,1.55154,1.55093,1.55124,2197500001.0
2005-09-19 22:25:00,1.5513,1.55173,1.551,1.5516,3039000017.0
2005-09-19 22:30:00,1.55175,1.55192,1.55148,1.5518,1994900007.0
2005-09-19 22:35:00,1.55188,1.55202,1.55151,1.55185,2356999998.0
2005-09-19 22:40:00,1.55186,1.55209,1.55144,1.5518,3610200007.0
2005-09-19 22:45:00,1.55193,1.55217,1.55162,1.55172,1635500007.0
2005-09-19 22:50:00,1.5519,1.55208,1.55166,1.55176,2084300006.0
2005-09-19 22:55:00,1.55198,1.55216,1.55152,1.5518,1342900005.0
2005-09-19 23:00:00,1.55139,1.55265,1.55139,1.55229,1680799997.0
2005-09-19 23:05:00,1.5525,1.55267,1.55181,1.55231,1497100000.0
2005-09-19 23:10:00,1.55228,1.5525,1.5517,1.55195,1661000004.0
2005-09-19 23:15:00,1.55209,1.55238,1.5517,1.55183,1496899998.0
2005-09-19 23:20:00,1.55232,1.55233,1.55169,1.55181,1000200002.0
2005-09-19 23:25:00,1.55202,1.55242,1.55184,1.55205,968600002.0
2005-09-19 23:30:00,1.55245,1.55245,1.5517,1.55196,1160599997.0
2005-09-19 23:35:00,1.55194,1.55241,1.55194,1.55234,536000006.0
2005-09-19 23:40:00,1.5525,1.55285,1.55202,1.55235,1113400003.0
2005-09-19 23:45:00,1.55227,1.55235,1.55192,1.55205,871399999.0
2005-09-19 23:50:00,1.552,1.55253,1.55176,1.55191,1259000001.0
2005-09-19 23:55:00,1.55198,1.55215,1.55178,1.55211,1212900001.0
2005-09-20 00:00:00,1.55211,1.55257,1.55176,1.55192,1475499998.0
2005-09-20 00:05:00,1.55179,1.55195,1.55143,1.5515,1164299999.0
2005-09-20 00:10:00,1.5515,1.55219,1.55143,1.55184,1393300005.0
2005-09-20 00:15:00,1.5521,1.55223,1.55165,1.55192,1828299999.0
2005-09-20 00:20:00,1.55197,1.55244,1.55169,1.55185,1276300000.0
2005-09-20 00:25:00,1.55189,1.55195,1.55168,1.5519,1034000009.0
2005-09-20 00:30:00,1.55184,1.5525,1.55167,1.55201,1278800010.0
2005-09-20 00:35:00,1.55192,1.55216,1.55179,1.552,1061099997.0
2005-09-20 00:40:00,1.55195,1.5521,1.55156,1.55168,1491599993.0
2005-09-20 00:45:00,1.55192,1.55205,1.55165,1.55176,1030400000.0
2005-09-20 00:50:00,1.5517,1.55221,1.55148,1.55171,1254400006.0
2005-09-20 00:55:00,1.55183,1.55194,1.55154,1.5517,1177000002.0
2005-09-20 01:00:00,1.55166,1.55183,1.55136,1.55172,1326400015.0
2005-09-20 01:05:00,1.55173,1.55214,1.55169,1.55193,1510000004.0
2005-09-20 01:10:00,1.552,1.55232,1.55154,1.55211,1500600006.0
2005-09-20 01:15:00,1.55202,1.55228,1.55146,1.55205,1462399998.0
2005-09-20 01:20:00,1.55217,1.55223,1.55191,1.55193,975800003.0
2005-09-20 01:25:00,1.55212,1.5526,1.55192,1.55199,1582700009.0
2005-09-20 01:30:00,1.55209,1.55239,1.55185,1.55212,1378299995.0
2005-09-20 01:35:00,1.55205,1.55218,1.55174,1.55185,1432700003.0
2005-09-20 01:40:00,1.55191,1.55222,1.55183,1.55216,1089499999.0
2005-09-20 01:45:00,1.5521,1.55268,1.55171,1.55195,1687000002.0
2005-09-20 01:50:00,1.55208,1.55254,1.55178,1.55198,1488499995.0
2005-09-20 01:55:00,1.55206,1.5523,1.55189,1.55215,1066799990.0
2005-09-20 02:00:00,1.55212,1.55233,1.55179,1.55233,1452499998.0
2005-09-20 02:05:00,1.55221,1.55258,1.5519,1.5521,1249900005.0
2005-09-20 02:10:00,1.5522,1.55224,1.55187,1.55213,994400003.0
2005-09-20 02:15:00,1.55208,1.55218,1.55184,1.552,791000005.0
2005-09-20 02:20:00,1.55193,1.5523,1.55189,1.55213,1628599995.0
2005-09-20 02:25:00,1.55204,1.55254,1.55178,1.55212,1497299992.0
2005-09-20 02:30:00,1.55179,1.55239,1.55179,1.55187,1158000011.0
2005-09-20 02:35:00,1.5518,1.5522,1.55158,1.55204,1605900001.0
2005-09-20 02:40:00,1.55203,1.55243,1.55189,1.5523,1466900002.0
2005-09-20 02:45:00,1.55222,1.55254,1.55188,1.55225,1267799998.0
2005-09-20 02:50:00,1.55228,1.55264,1.55219,1.55254,1275099997.0
2005-09-20 02:55:00,1.55266,1.5529,1.55231,1.5528,1273799998.0
2005-09-20 03:00:00,1.55272,1.55283,1.5524,1.55252,1007200001.0
2005-09-20 03:05:00,1.5526,1.55275,1.55249,1.55265,848900004.0
2005-09-20 03:10:00,1.55266,1.55278,1.55236,1.55275,1299100001.0
2005-09-20 03:15:00,1.55274,1.55304,1.55246,1.55277,1197499999.0
2005-09-20 03:20:00,1.55279,1.55304,1.5527,1.55304,1040100004.0
2005-09-20 03:25:00,1.55302,1.55323,1.5527,1.55296,1077500007.0
2005-09-20 03:30:00,1.5532,1.55326,1.55265,1.5528,1285800014.0
2005-09-20 03:35:00,1.55285,1.55315,1.55269,1.55292,1183400007.0
2005-09-20 03:40:00,1.55303,1.55325,1.55275,1.55313,1522200000.0
2005-09-20 03:45:00,1.55303,1.55333,1.5526,1.55278,1243800001.0
2005-09-20 03:50:00,1.55278,1.55316,1.55272,1.55303,1626200001.0
2005-09-20 03:55:00,1.55293,1.55341,1.55275,1.55321,1289699992.0
2005-09-20 04:00:00,1.5532,1.55347,1.55298,1.55336,1401200001.0
2005-09-20 04:05:00,1.55321,1.55343,1.55291,1.55313,1479600009.0
2005-09-20 04:10:00,1.55312,1.55323,1.55263,1.55292,1463600003.0
2005-09-20 04:15:00,1.55295,1.553,1.55267,1.55287,1099299998.0
2005-09-20 04:20:00,1.55299,1.55309,1.55269,1.55283,1194200007.0
2005-09-20 04:25:00,1.55293,1.55303,1.55265,1.55279,1074300003.0
2005-09-20 04:30:00,1.55292,1.55316,1.55259,1.55276,1038600009.0
2005-09-20 04:35:00,1.55282,1.55288,1.55234,1.55247,1404600004.0
2005-09-20 04:40:00,1.55258,1.55264,1.55232,1.55251,1250899995.0
2005-09-20 04:45:00,1.55267,1.55269,1.55238,1.5525,1556699987.0
2005-09-20 04:50:00,1.55237,1.55263,1.55226,1.55235,952700004.0
2005-09-20 04:55:00,1.55237,1.55316,1.55237,1.55267,1235400003.0
2005-09-20 05:00:00,1.55293,1.55315,1.55255,1.55264,1325199999.0
2005-09-20 05:05:00,1.55294,1.55309,1.55254,1.55266,1429999994.0
2005-09-20 05:10:00,1.55269,1.55305,1.55245,1.5529,1060800009.0
2005-09-20 05:15:00,1.55302,1.55317,1.55242,1.55292,1267900007.0
2005-09-20 05:20:00,1.55234,1.55309,1.55222,1.55259,1371400006.0
2005-09-20 05:25:00,1.5525,1.55327,1.5524,1.55255,986700000.0
2005-09-20 05:30:00,1.55275,1.5529,1.55225,1.55273,1132699998.0
2005-09-20 05:35:00,1.5527,1.5532,1.55229,1.55246,1394800005.0
2005-09-20 05:40:00,1.55262,1.55288,1.55233,1.55263,1531700013.0
2005-09-20 05:45:00,1.5526,1.55265,1.55226,1.55241,1450700010.0
2005-09-20 05:50:00,1.55245,1.55248,1.55114,1.55208,1432500001.0
2005-09-20 05:55:00,1.55208,1.55221,1.55174,1.55183,1159500001.0
2005-09-20 06:00:00,1.55198,1.55221,1.55184,1.5521,1416600004.0
2005-09-20 06:05:00,1.55199,1.55267,1.55177,1.55205,1995799998.0
2005-09-20 06:10:00,1.5518,1.5526,1.55163,1.55205,1396599996.0
2005-09-20 06:15:00,1.55204,1.55215,1.55164,1.55181,902100000.0
2005-09-20 06:20:00,1.55188,1.55195,1.55162,1.55183,1087300004.0
2005-09-20 06:25:00,1.55182,1.55218,1.55138,1.55155,1056400000.0
2005-09-20 06:30:00,1.55153,1.55166,1.55129,1.55165,1200100001.0
2005-09-20 06:35:00,1.5516,1.55188,1.55142,1.55149,1294499998.0
2005-09-20 06:40:00,1.55149,1.55202,1.55139,1.55183,1237099994.0
2005-09-20 06:45:00,1.55191,1.55233,1.55156,1.55163,1228600005.0
2005-09-20 06:50:00,1.55175,1.55223,1.5516,1.5519,1440299992.0
2005-09-20 06:55:00,1.55209,1.55223,1.55158,1.55187,1177399998.0
2005-09-20 07:00:00,1.55184,1.55213,1.55162,1.55183,1666599986.0
2005-09-20 07:05:00,1.55173,1.5523,1.55169,1.55178,1153200000.0
2005-09-20 07:10:00,1.55188,1.55212,1.55173,1.55208,997600004.0
2005-09-20 07:15:00,1.55217,1.55232,1.55185,1.55203,1584500004.0
2005-09-20 07:20:00,1.55192,1.5524,1.55179,1.55185,1590400015.0
2005-09-20 07:25:00,1.55217,1.5524,1.55183,1.55212,1200299999.0
2005-09-20 07:30:00,1.55232,1.55232,1.55183,1.5519,932300006.0
2005-09-20 07:35:00,1.55183,1.55241,1.5518,1.55202,1197100002.0
2005-09-20 07:40:00,1.55207,1.55262,1.55182,1.55208,1774600003.0
2005-09-20 07:45:00,1.55223,1.5525,1.55185,1.55222,1384000006.0
2005-09-20 07:50:00,1.55211,1.55242,1.55197,1.55214,1435700006.0
2005-09-20 07:55:00,1.55217,1.55218,1.55165,1.5518,1466600006.0
2005-09-20 08:00:00,1.55191,1.55202,1.55166,1.5519,1220200000.0
2005-09-20 08:05:00,1.55201,1.55233,1.55164,1.55179,1455300002.0
2005-09-20 08:10:00,1.5517,1.55215,1.55145,1.55188,1534700004.0
2005-09-20 08:15:00,1.55182,1.55243,1.55182,1.55243,773700003.0
2005-09-20 08:20:00,1.55234,1.55256,1.55218,1.55231,1077100000.0
2005-09-20 08:25:00,1.55222,1.55275,1.55214,1.55261,1206199990.0
2005-09-20 08:30:00,1.55255,1.55266,1.55239,1.55266,1408400009.0
2005-09-20 08:35:00,1.5526,1.55273,1.55241,1.55269,668000005.0
2005-09-20 08:40:00,1.55253,1.55265,1.5524,1.55244,904000007.0
2005-09-20 08:45:00,1.55245,1.55265,1.55213,1.55247,1423299996.0
2005-09-20 08:50:00,1.55255,1.55265,1.55226,1.55232,1091600003.0
2005-09-20 08:55:00,1.55257,1.55268,1.55227,1.55249,1089300001.0
2005-09-20 09:00:00,1.55241,1.55305,1.55237,1.55253,1370800005.0
2005-09-20 09:05:00,1.55244,1.55253,1.55199,1.55213,1478000002.0
2005-09-20 09:10:00,1.55214,1.55253,1.55198,1.55221,795300002.0
2005-09-20 09:15:00,1.5523,1.5525,1.55214,1.55219,1076999994.0
2005-09-20 09:20:00,1.55234,1.55234,1.55201,1.55224,1092400003.0
2005-09-20 09:25:00,1.55213,1.55238,1.55201,1.55212,1434900003.0
2005-09-20 09:30:00,1.55229,1.55255,1.55219,1.55227,896300001.0
2005-09-20 09:35:00,1.5524,1.55254,1.55215,1.55245,999699996.0
2005-09-20 09:40:00,1.5525,1.55261,1.55225,1.55242,1108200001.0
2005-09-20 09:45:00,1.5525,1.5528,1.55227,1.5526,1452600007.0
2005-09-20 09:50:00,1.55279,1.5528,1.55216,1.55227,1160200002.0
2005-09-20 09:55:00,1.55221,1.55236,1.55182,1.55182,1567399997.0
2005-09-20 10:00:00,1.55191,1.55219,1.5517,1.55201,1073400005.0
2005-09-20 10:05:00,1.55205,1.55238,1.55189,1.5522,1756400001.0
2005-09-20 10:10:00,1.55205,1.55221,1.55184,1.55213,1465000005.0
2005-09-20 10:15:00,1.55215,1.55223,1.55194,1.55223,1422500005.0
2005-09-20 10:20:00,1.55208,1.55229,1.55201,1.55225,1012299999.0
2005-09-20 10:25:00,1.55221,1.55227,1.55181,1.55218,1331599997.0
2005-09-20 10:30:00,1.55201,1.55225,1.55192,1.55201,1308000001.0
2005-09-20 10:35:00,1.5521,1.5525,1.55185,1.55217,1347200006.0
2005-09-20 10:40:00,1.5519,1.55234,1.5519,1.55221,1434899995.0
2005-09-20 10:45:00,1.5522,1.55237,1.55197,1.55204,1368900002.0
2005-09-20 10:50:00,1.55195,1.55223,1.55185,1.5521,1591300004.0
2005-09-20 10:55:00,1.55205,1.55224,1.55191,1.55205,1447899999.0
2005-09-20 11:00:00,1.55204,1.55218,1.55178,1.55208,1235300002.0
2005-09-20 11:05:00,1.55208,1.55215,1.55193,1.55215,983600002.0
2005-09-20 11:10:00,1.55208,1.55223,1.55191,1.5521,1239900003.0
2005-09-20 11:15:00,1.5521,1.55218,1.55191,1.55207,1061100000.0
2005-09-20 11:20:00,1.55218,1.55233,1.55188,1.55201,1527600006.0
2005-09-20 11:25:00,1.55191,1.55216,1.55161,1.55188,1576599998.0
2005-09-20 11:30:00,1.55188,1.55218,1.55177,1.55209,1844799995.0
2005-09-20 11:35:00,1.55214,1.55258,1.55185,1.55202,1348900005.0
2005-09-20 11:40:00,1.55205,1.5522,1.55183,1.55193,1784300002.0
2005-09-20 11:45:00,1.55191,1.55204,1.55137,1.55153,1100400003.0
2005-09-20 11:50:00,1.5515,1.55177,1.55136,1.55136,1833500001.0
2005-09-20 11:55:00,1.5513,1.5517,1.5513,1.55143,1540500010.0
2005-09-20 12:00:00,1.55157,1.55205,1.55148,1.55191,1812100009.0
2005-09-20 12:05:00,1.55176,1.5519,1.55141,1.55159,1533100024.0
2005-09-20 12:10:00,1.55158,1.55161,1.55128,1.55138,1753900010.0
2005-09-20 12:15:00,1.55151,1.5518,1.55106,1.55129,1628000016.0
2005-09-20 12:20:00,1.55154,1.5517,1.55124,1.55161,1394600009.0
2005-09-20 12:25:00,1.55159,1.55171,1.55136,1.55142,1750799997.0
2005-09-20 12:30:00,1.55149,1.55189,1.5514,1.55173,1216100004.0
2005-09-20 12:35:00,1.55143,1.55205,1.5514,1.5514,1327400007.0
2005-09-20 12:40:00,1.55141,1.55179,1.55127,1.55179,1018600002.0
2005-09-20 12:45:00,1.55164,1.55225,1.55152,1.55215,1568000000.0
2005-09-20 12:50:00,1.55203,1.55227,1.55174,1.55215,1236400001.0
2005-09-20 12:55:00,1.55208,1.5522,1.55189,1.55204,1247900011.0
2005-09-20 13:00:00,1.55202,1.55213,1.55166,1.55177,1339800000.0
2005-09-20 13:05:00,1.55184,1.55238,1.55184,1.55221,1206000010.0
2005-09-20 13:10:00,1.55214,1.55233,1.55189,1.55233,1208199999.0
2005-09-20 13:15:00,1.55225,1.55233,1.55186,1.5519,1028700003.0
2005-09-20 13:20:00,1.55208,1.55236,1.55177,1.55213,1825100002.0
2005-09-20 13:25:00,1.55214,1.55214,1.55162,1.5519,1709900009.0
2005-09-20 13:30:00,1.5519,1.55198,1.55162,1.55179,1235999996.0
2005-09-20 13:35:00,1.55175,1.55201,1.55161,1.55164,1333399998.0
2005-09-20 13:40:00,1.55158,1.55233,1.55142,1.55221,1103100001.0
2005-09-20 13:45:00,1.55227,1.55262,1.55215,1.5525,1148099997.0
2005-09-20 13:50:00,1.55253,1.55274,1.55229,1.55253,1103000007.0
2005-09-20 13:55:00,1.55255,1.55255,1.55213,1.55241,1502699991.0
2005-09-20 14:00:00,1.55239,1.55248,1.55188,1.5522,1464000000.0
2005-09-20 14:05:00,1.55229,1.55233,1.55201,1.55213,1136000002.0
2005-09-20 14:10:00,1.55242,1.55255,1.55201,1.55205,1489000007.0
2005-09-20 14:15:00,1.55216,1.55219,1.55192,1.5521,1430900005.0
2005-09-20 14:20:00,1.55208,1.55232,1.55179,1.55205,2008500004.0
2005-09-20 14:25:00,1.5522,1.55253,1.55202,1.55243,1390600004.0
2005-09-20 14:30:00,1.55249,1.55282,1.55216,1.55262,1760200002.0
2005-09-20 14:35:00,1.5527,1.55303,1.55239,1.55277,1632200008.0
2005-09-20 14:40:00,1.5529,1.55295,1.55262,1.55285,1797900023.0
2005-09-20 14:45:00,1.55286,1.55305,1.55271,1.55289,1055800002.0
2005-09-20 14:50:00,1.55303,1.55319,1.55264,1.55305,1409800009.0
2005-09-20 14:55:00,1.55305,1.55343,1.55294,1.5533,1307700002.0
2005-09-20 15:00:00,1.55343,1.55372,1.55327,1.55342,1530300000.0
2005-09-20 15:05:00,1.55328,1.55369,1.5532,1.55364,1165099997.0
2005-09-20 15:10:00,1.55348,1.55364,1.55337,1.55343,1596100005.0
2005-09-20 15:15:00,1.5534,1.55355,1.55319,1.55333,1476900006.0
2005-09-20 15:20:00,1.55339,1.55365,1.55329,1.55353,1381899997.0
2005-09-20 15:25:00,1.55357,1.55373,1.55339,1.55352,1478900013.0
2005-09-20 15:30:00,1.55355,1.5537,1.55334,1.55351,1138100001.0
2005-09-20 15:35:00,1.55357,1.55373,1.5533,1.5534,1427900000.0
2005-09-20 15:40:00,1.55357,1.55362,1.55335,1.55349,911800003.0
2005-09-20 15:45:00,1.55347,1.5537,1.55322,1.55335,1476899997.0
2005-09-20 15:50:00,1.55333,1.55395,1.55323,1.55393,1016899995.0
2005-09-20 15:55:00,1.55384,1.55408,1.5537,1.55393,956599998.0
2005-09-20 16:00:00,1.5541,1.5541,1.55351,1.55387,1352400000.0
2005-09-20 16:05:00,1.55386,1.55429,1.55368,1.55407,1744400005.0
2005-09-20 16:10:00,1.55419,1.5543,1.55383,1.55418,1611300001.0
2005-09-20 16:15:00,1.55393,1.55429,1.5537,1.5542,1676200005.0
2005-09-20 16:20:00,1.55413,1.55448,1.55394,1.55438,1178100002.0
2005-09-20 16:25:00,1.55426,1.55453,1.55416,1.55453,1407400010.0
2005-09-20 16:30:00,1.55428,1.55454,1.55408,1.55443,1262399994.0
2005-09-20 16:35:00,1.5544,1.55447,1.55416,1.55438,1068800000.0
2005-09-20 16:40:00,1.55425,1.55442,1.55402,1.55439,1602899993.0
2005-09-20 16:45:00,1.55424,1.55443,1.5541,1.5543,1216699997.0
2005-09-20 16:50:00,1.55432,1.55443,1.554,1.55421,1512400003.0
2005-09-20 16:55:00,1.55448,1.5546,1.55386,1.55415,1419500003.0
2005-09-20 17:00:00,1.5541,1.5542,1.55316,1.55316,1504700003.0
2005-09-20 17:05:00,1.55334,1.5536,1.5531,1.55313,1429799997.0
2005-09-20 17:10:00,1.553,1.55318,1.55284,1.55307,1358700005.0
2005-09-20 17:15:00,1.55313,1.55313,1.55281,1.55303,1447900008.0
2005-09-20 17:20:00,1.55311,1.55312,1.55272,1.55272,1405799997.0
2005-09-20 17:25:00,1.55291,1.55323,1.55282,1.55323,741100002.0
2005-09-20 17:30:00,1.55315,1.55338,1.55297,1.55327,1440899999.0
2005-09-20 17:35:00,1.5533,1.5534,1.55299,1.5533,875899994.0
2005-09-20 17:40:00,1.55312,1.55351,1.55289,1.55337,1243700003.0
2005-09-20 17:45:00,1.55328,1.55345,1.5532,1.55331,1380000000.0
2005-09-20 17:50:00,1.55327,1.55344,1.55308,1.55308,1526400000.0
2005-09-20 17:55:00,1.55318,1.55326,1.55286,1.55326,990900001.0
2005-09-20 18:00:00,1.55324,1.5536,1.55312,1.5535,8185200033.0
2005-09-20 18:05:00,1.5536,1.5536,1.55305,1.55329,9684000040.0
2005-09-20 18:10:00,1.55329,1.5534,1.55296,1.5532,5611399998.0
2005-09-20 18:15:00,1.55309,1.5535,1.55302,1.55321,7091600009.0
2005-09-20 18:20:00,1.55337,1.55345,1.55317,1.55337,3547200006.0
2005-09-20 18:25:00,1.5536,1.5536,1.55322,1.5534,5614700005.0
2005-09-20 18:30:00,1.55335,1.55344,1.55289,1.5532,7634599982.0
2005-09-20 18:35:00,1.55315,1.55337,1.553,1.5533,8748699999.0
2005-09-20 18:40:00,1.55325,1.55334,1.55296,1.553,4106700000.0
2005-09-20 18:45:00,1.55301,1.55328,1.55296,1.55311,2906499993.0
2005-09-20 18:50:00,1.5532,1.55327,1.55296,1.55308,5540000008.0
2005-09-20 18:55:00,1.55317,1.55363,1.55298,1.55312,6187999993.0
2005-09-20 19:00:00,1.55306,1.55326,1.55298,1.5532,2341300006.0
2005-09-20 19:05:00,1.5532,1.55344,1.55296,1.55325,6010099997.0
2005-09-20 19:10:00,1.55338,1.55376,1.55295,1.55328,4117200009.0
2005-09-20 19:15:00,1.55339,1.55372,1.55308,1.5533,4421700020.0
2005-09-20 19:20:00,1.55328,1.55335,1.55303,1.55327,3511900011.0
2005-09-20 19:25:00,1.5531,1.55336,1.55298,1.55305,4487399999.0
2005-09-20 19:30:00,1.55335,1.55335,1.55297,1.55308,4854500007.0
2005-09-20 19:35:00,1.55308,1.55346,1.55289,1.55295,3709900002.0
2005-09-20 19:40:00,1.55317,1.55327,1.55292,1.5532,3265000011.0
2005-09-20 19:45:00,1.55308,1.55339,1.55253,1.55327,3327099996.0
2005-09-20 19:50:00,1.55327,1.5538,1.55299,1.5534,1970100001.0
2005-09-20 19:55:00,1.55331,1.55376,1.55297,1.5532,6274900003.0
2005-09-20 20:00:00,1.55328,1.55348,1.55305,1.55333,2269999992.0
2005-09-20 20:05:00,1.55289,1.55349,1.5528,1.55319,2882500014.0
2005-09-20 20:10:00,1.55319,1.55331,1.55299,1.5532,4074900018.0
2005-09-20 20:15:00,1.5532,1.5536,1.55296,1.5535,4740400002.0
2005-09-20 20:20:00,1.5534,1.5537,1.55307,1.55342,3556300003.0
2005-09-20 20:25:00,1.55337,1.55363,1.55293,1.55294,4698300025.0
2005-09-20 20:30:00,1.5535,1.5537,1.553,1.55353,2956300026.0
2005-09-20 20:35:00,1.55351,1.55358,1.55322,1.55325,4693000002.0
2005-09-20 20:40:00,1.55347,1.55351,1.55291,1.55324,4141500021.0
2005-09-20 20:45:00,1.55339,1.55411,1.55327,1.55411,4182200013.0
2005-09-20 20:50:00,1.55375,1.55376,1.55336,1.55359,6145400004.0
2005-09-20 20:55:00,1.55357,1.55357,1.553,1.553,7494500021.0
2005-09-20 21:00:00,1.553,1.5534,1.55274,1.55292,6923500020.0
2005-09-20 21:05:00,1.55301,1.55315,1.55279,1.55281,2518900015.0
2005-09-20 21:10:00,1.55291,1.55319,1.55281,1.55308,3914699999.0
2005-09-20 21:15:00,1.55313,1.55338,1.55279,1.55325,3696600025.0
2005-09-20 21:20:00,1.5532,1.5534,1.55262,1.55283,7024000042.0
2005-09-20 21:25:00,1.55272,1.55298,1.5525,1.55254,3916200006.0
2005-09-20 21:30:00,1.55259,1.55291,1.55252,1.55281,4412200004.0
2005-09-20 21:35:00,1.5527,1.55292,1.55258,1.55258,2085100003.0
2005-09-20 21:40:00,1.55262,1.55277,1.55234,1.55254,4198600003.0
2005-09-20 21:45:00,1.55258,1.55294,1.55216,1.55258,4837500009.0
2005-09-20 21:50:00,1.5528,1.55285,1.5523,1.55272,3275200000.0
2005-09-20 21:55:00,1.55257,1.553,1.55248,1.55265,3021200003.0
2005-09-20 22:00:00,1.5528,1.55298,1.55241,1.55268,3040700019.0
2005-09-20 22:05:00,1.55276,1.55276,1.55248,1.5526,2017499998.0
2005-09-20 22:10:00,1.55266,1.55275,1.55242,1.5526,1986599992.0
2005-09-20 22:15:00,1.55242,1.55268,1.55233,1.55247,1703100000.0
2005-09-20 22:20:00,1.55252,1.55267,1.55232,1.55236,2050600005.0
2005-09-20 22:25:00,1.5526,1.55308,1.55229,1.55308,3067899997.0
2005-09-20 22:30:00,1.55305,1.55316,1.55264,1.5528,1806899991.0
2005-09-20 22:35:00,1.55277,1.55308,1.55247,1.55284,2609000002.0
2005-09-20 22:40:00,1.55287,1.55303,1.55255,1.55285,3674299997.0
2005-09-20 22:45:00,1.55307,1.5532,1.55274,1.55287,1884900004.0
2005-09-20 22:50:00,1.55297,1.5531,1.5527,1.55284,1989799999.0
2005-09-20 22:55:00,1.55309,1.55343,1.55285,1.55315,1842500001.0
2005-09-20 23:00:00,1.55307,1.55355,1.55274,1.55287,1374100001.0
2005-09-20 23:05:00,1.55283,1.55351,1.55265,1.55287,1222700006.0
2005-09-20 23:10:00,1.55267,1.55318,1.55246,1.55265,1587700005.0
2005-09-20 23:15:00,1.55273,1.55325,1.55254,1.55325,1696200003.0
2005-09-20 23:20:00,1.5526,1.55298,1.55245,1.55253,1030999993.0
2005-09-20 23:25:00,1.55272,1.55303,1.55248,1.55279,1072999997.0
2005-09-20 23:30:00,1.55282,1.553,1.55246,1.55263,1527900010.0
2005-09-20 23:35:00,1.5529,1.55314,1.55255,1.55267,1179500002.0
2005-09-20 23:40:00,1.55303,1.55318,1.55231,1.5527,1646900007.0
2005-09-20 23:45:00,1.55278,1.55305,1.55243,1.55259,1233399999.0
2005-09-20 23:50:00,1.5527,1.55284,1.55247,1.55251,1411800001.0
2005-09-20 23:55:00,1.55276,1.55311,1.55244,1.55311,1055900003.0
2005-09-21 00:00:00,1.5527,1.55313,1.55244,1.55255,1221999999.0
2005-09-21 00:05:00,1.5527,1.55294,1.55247,1.55261,1221499999.0
2005-09-21 00:10:00,1.55275,1.55282,1.55248,1.55248,1077000000.0
2005-09-21 00:15:00,1.55272,1.55303,1.55254,1.55285,1638000012.0
2005-09-21 00:20:00,1.553,1.553,1.5525,1.5525,1754100013.0
2005-09-21 00:25:00,1.55271,1.55313,1.55245,1.5528,1265300002.0
2005-09-21 00:30:00,1.55285,1.55315,1.55271,1.55281,1204700004.0
2005-09-21 00:35:00,1.55297,1.553,1.55278,1.5529,506699996.0
2005-09-21 00:40:00,1.55288,1.55317,1.55281,1.55301,1293700007.0
2005-09-21 00:45:00,1.55277,1.55369,1.55277,1.55323,1961800000.0
2005-09-21 00:50:00,1.55304,1.55357,1.55278,1.55301,1257100002.0
2005-09-21 00:55:00,1.5531,1.55319,1.55289,1.55312,1381700011.0
2005-09-21 01:00:00,1.55294,1.55351,1.55294,1.55335,1507600008.0
2005-09-21 01:05:00,1.55302,1.55329,1.55288,1.55292,1148299992.0
2005-09-21 01:10:00,1.55286,1.55361,1.5527,1.55323,1258700007.0
2005-09-21 01:15:00,1.55299,1.55337,1.55282,1.55311,1354400003.0
2005-09-21 01:20:00,1.55312,1.55329,1.55288,1.55321,911100002.0
2005-09-21 01:25:00,1.55292,1.55323,1.55288,1.55301,790999994.0
2005-09-21 01:30:00,1.55313,1.55325,1.55291,1.55325,1026400004.0
2005-09-21 01:35:00,1.553,1.55335,1.553,1.55318,1082800008.0
2005-09-21 01:40:00,1.55324,1.55353,1.55298,1.55314,1281800003.0
2005-09-21 01:45:00,1.55311,1.5534,1.55264,1.55281,1339700002.0
2005-09-21 01:50:00,1.55295,1.55305,1.5527,1.55287,840400004.0
2005-09-21 01:55:00,1.55288,1.55333,1.55276,1.55294,1122799996.0
2005-09-21 02:00:00,1.55297,1.55305,1.55274,1.55298,1496600000.0
2005-09-21 02:05:00,1.5529,1.55316,1.5527,1.55296,1504000005.0
2005-09-21 02:10:00,1.5529,1.55304,1.55263,1.55292,1377899996.0
2005-09-21 02:15:00,1.55278,1.55308,1.55255,1.55298,1047900004.0
2005-09-21 02:20:00,1.55275,1.55288,1.55257,1.55288,1393800002.0
2005-09-21 02:25:00,1.55293,1.55351,1.55291,1.55345,1007500003.0
2005-09-21 02:30:00,1.55335,1.55357,1.55291,1.55327,1143700004.0
2005-09-21 02:35:00,1.55336,1.55341,1.55301,1.55317,1784599993.0
2005-09-21 02:40:00,1.55327,1.55337,1.55302,1.55318,1103000013.0
2005-09-21 02:45:00,1.5532,1.55354,1.55297,1.55318,680699999.0
2005-09-21 02:50:00,1.55318,1.55342,1.55266,1.55314,1254700013.0
2005-09-21 02:55:00,1.5532,1.55351,1.55281,1.55291,1057700009.0
2005-09-21 03:00:00,1.55304,1.55351,1.55295,1.55334,1369800006.0
2005-09-21 03:05:00,1.55321,1.55354,1.55315,1.55335,1249599999.0
2005-09-21 03:10:00,1.55362,1.55383,1.55316,1.55345,1355699994.0
2005-09-21 03:15:00,1.55338,1.55356,1.55312,1.55355,987299998.0
2005-09-21 03:20:00,1.55341,1.55373,1.55322,1.5535,1288800001.0
2005-09-21 03:25:00,1.55339,1.55353,1.5532,1.55344,916899999.0
2005-09-21 03:30:00,1.55345,1.55366,1.55319,1.55347,1368100011.0
2005-09-21 03:35:00,1.55345,1.55359,1.55321,1.55351,1127400007.0
2005-09-21 03:40:00,1.55352,1.55353,1.55319,1.55345,1338899997.0
2005-09-21 03:45:00,1.55345,1.55351,1.55322,1.55337,1171500000.0
2005-09-21 03:50:00,1.55343,1.55369,1.55322,1.55349,941800000.0
2005-09-21 03:55:00,1.55324,1.55351,1.5532,1.5533,842599999.0
2005-09-21 04:00:00,1.55343,1.55355,1.55318,1.55333,1314099992.0
2005-09-21 04:05:00,1.55305,1.55346,1.55286,1.55313,1158299998.0
2005-09-21 04:10:00,1.55324,1.55341,1.55288,1.55294,1273000002.0
2005-09-21 04:15:00,1.5531,1.55315,1.55246,1.55264,1090500002.0
2005-09-21 04:20:00,1.55276,1.55297,1.55254,1.55265,1863199988.0
2005-09-21 04:25:00,1.5527,1.5531,1.55254,1.55302,1524500006.0
2005-09-21 04:30:00,1.55292,1.55304,1.55262,1.55283,1096700002.0
2005-09-21 04:35:00,1.553,1.55329,1.55276,1.55295,1282200007.0
2005-09-21 04:40:00,1.55295,1.55358,1.55253,1.55279,1674500001.0
2005-09-21 04:45:00,1.55262,1.55298,1.55257,1.5528,1157200009.0
2005-09-21 04:50:00,1.55292,1.55307,1.55245,1.55295,964800005.0
2005-09-21 04:55:00,1.55285,1.55305,1.55265,1.553,1492600004.0
2005-09-21 05:00:00,1.55291,1.55348,1.55274,1.55281,1216000003.0
2005-09-21 05:05:00,1.55293,1.55293,1.55241,1.5528,1009799997.0
2005-09-21 05:10:00,1.55272,1.55284,1.55249,1.5525,1208700005.0
2005-09-21 05:15:00,1.55265,1.55299,1.5525,1.55272,1140599998.0
2005-09-21 05:20:00,1.55272,1.55294,1.55221,1.5527,1456600009.0
2005-09-21 05:25:00,1.55247,1.55315,1.55247,1.55267,837600003.0
2005-09-21 05:30:00,1.55263,1.55281,1.55231,1.55265,1431099996.0
2005-09-21 05:35:00,1.55256,1.5526,1.55219,1.55232,1321599995.0
2005-09-21 05:40:00,1.55243,1.55252,1.55217,1.55229,648300003.0
2005-09-21 05:45:00,1.55236,1.55258,1.55223,1.55242,1740700006.0
2005-09-21 05:50:00,1.55255,1.55266,1.55227,1.55231,1309000005.0
2005-09-21 05:55:00,1.55253,1.55277,1.55232,1.5526,1164600005.0
2005-09-21 06:00:00,1.5526,1.55279,1.55228,1.5525,1235999999.0
2005-09-21 06:05:00,1.5525,1.55293,1.55228,1.55237,1665099998.0
2005-09-21 06:10:00,1.5525,1.55291,1.55225,1.55251,1276400009.0
2005-09-21 06:15:00,1.55249,1.55263,1.55233,1.55245,1122300002.0
2005-09-21 06:20:00,1.55265,1.55288,1.55226,1.55246,1545300005.0
2005-09-21 06:25:00,1.55242,1.55272,1.55237,1.55242,1332000004.0
2005-09-21 06:30:00,1.55244,1.55268,1.55237,1.55253,1392799999.0
2005-09-21 06:35:00,1.55264,1.55302,1.55198,1.55214,1457900004.0
2005-09-21 06:40:00,1.55188,1.5524,1.55187,1.55226,1689499999.0
2005-09-21 06:45:00,1.55226,1.5527,1.55222,1.55241,864799998.0
2005-09-21 06:50:00,1.55247,1.55281,1.55231,1.55281,1439099994.0
2005-09-21 06:55:00,1.55283,1.55298,1.55241,1.55292,1478400008.0
2005-09-21 07:00:00,1.5528,1.55334,1.55265,1.55304,1619999993.0
2005-09-21 07:05:00,1.55305,1.5532,1.55267,1.55271,1133900014.0
2005-09-21 07:10:00,1.55294,1.55311,1.55269,1.55275,907000004.0
2005-09-21 07:15:00,1.55269,1.55304,1.55244,1.55284,1610700010.0
2005-09-21 07:20:00,1.55285,1.55332,1.55251,1.55261,1284199996.0
2005-09-21 07:25:00,1.55273,1.55311,1.55258,1.5527,1224800005.0
2005-09-21 07:30:00,1.55267,1.55298,1.55248,1.55272,1313400002.0
2005-09-21 07:35:00,1.55273,1.55298,1.55264,1.55276,1066799997.0
2005-09-21 07:40:00,1.55264,1.55295,1.55247,1.55276,1389499993.0
2005-09-21 07:45:00,1.55285,1.55302,1.55262,1.55267,1131499999.0
2005-09-21 07:50:00,1.55269,1.55306,1.55239,1.55282,1205200007.0
2005-09-21 07:55:00,1.55251,1.55278,1.55251,1.55252,536100001.0
2005-09-21 08:00:00,1.55239,1.55266,1.55203,1.55225,1764900005.0
2005-09-21 08:05:00,1.55241,1.5525,1.55202,1.55238,1276300001.0
2005-09-21 08:10:00,1.55205,1.55245,1.55205,1.55215,898000002.0
2005-09-21 08:15:00,1.55242,1.55282,1.55232,1.55259,1279699999.0
2005-09-21 08:20:00,1.55262,1.55262,1.5519,1.552,891300006.0
2005-09-21 08:25:00,1.55184,1.55242,1.55184,1.55221,1072900003.0
2005-09-21 08:30:00,1.55214,1.55226,1.55197,1.55225,1162900000.0
2005-09-21 08:35:00,1.55215,1.55223,1.55176,1.55193,1077699999.0
2005-09-21 08:40:00,1.55186,1.55217,1.55174,1.55217,1075800009.0
2005-09-21 08:45:00,1.55223,1.55238,1.55183,1.55238,1454900005.0
2005-09-21 08:50:00,1.55233,1.5524,1.55211,1.55222,756500005.0
2005-09-21 08:55:00,1.55242,1.55264,1.55215,1.55236,1426400004.0
2005-09-21 09:00:00,1.55238,1.55244,1.5518,1.55197,1100399993.0
2005-09-21 09:05:00,1.55198,1.55211,1.55168,1.55194,1199400010.0
2005-09-21 09:10:00,1.55195,1.5521,1.55156,1.55192,1169500002.0
2005-09-21 09:15:00,1.55186,1.55209,1.55182,1.55188,959300000.0
2005-09-21 09:20:00,1.55198,1.55207,1.55143,1.55146,1272099995.0
2005-09-21 09:25:00,1.55139,1.55158,1.55091,1.55112,1354300005.0
2005-09-21 09:30:00,1.55109,1.55137,1.55103,1.55129,1444999998.0
2005-09-21 09:35:00,1.5513,1.55132,1.55067,1.55113,1047300005.0
2005-09-21 09:40:00,1.55107,1.55152,1.55088,1.55088,929200001.0
2005-09-21 09:45:00,1.5511,1.55128,1.55087,1.55104,1332300002.0
2005-09-21 09:50:00,1.55119,1.55146,1.55105,1.55127,1280900001.0
2005-09-21 09:55:00,1.5513,1.55141,1.551,1.55121,1271500003.0
2005-09-21 10:00:00,1.5513,1.55141,1.55097,1.55135,1260200004.0
2005-09-21 10:05:00,1.55136,1.55143,1.55081,1.55091,1480900010.0
2005-09-21 10:10:00,1.55099,1.55103,1.55051,1.55077,1419100000.0
2005-09-21 10:15:00,1.55075,1.55089,1.55046,1.55078,1420300003.0
2005-09-21 10:20:00,1.55077,1.55129,1.55055,1.55128,1340299997.0
2005-09-21 10:25:00,1.55132,1.55141,1.55092,1.55118,1380100010.0
2005-09-21 10:30:00,1.55104,1.55133,1.55088,1.55111,1261199999.0
2005-09-21 10:35:00,1.55125,1.55142,1.55114,1.55127,1215500003.0
2005-09-21 10:40:00,1.55117,1.55129,1.55081,1.55119,1446400003.0
2005-09-21 10:45:00,1.55118,1.55119,1.5508,1.55099,1169599994.0
2005-09-21 10:50:00,1.5508,1.5515,1.5508,1.55129,1408100001.0
2005-09-21 10:55:00,1.55122,1.55155,1.55102,1.55102,1249899999.0
2005-09-21 11:00:00,1.55122,1.55125,1.55082,1.55105,1008500002.0
2005-09-21 11:05:00,1.55119,1.55142,1.55108,1.55127,1302300005.0
2005-09-21 11:10:00,1.55124,1.55157,1.5512,1.55148,1349799999.0
2005-09-21 11:15:00,1.55137,1.55172,1.55115,1.55172,1289600004.0
2005-09-21 11:20:00,1.55164,1.55185,1.55152,1.5517,1653900013.0
2005-09-21 11:25:00,1.55172,1.55192,1.55141,1.55141,1195600004.0
2005-09-21 11:30:00,1.5515,1.5516,1.55125,1.55136,1844300009.0
2005-09-21 11:35:00,1.55151,1.55164,1.55129,1.55142,1678900017.0
2005-09-21 11:40:00,1.55138,1.55177,1.5512,1.55137,1941000007.0
2005-09-21 11:45:00,1.55143,1.55169,1.55114,1.55148,1320200013.0
2005-09-21 11:50:00,1.5515,1.55183,1.5514,1.55168,1806300003.0
2005-09-21 11:55:00,1.55164,1.55187,1.55143,1.55156,1483500001.0
2005-09-21 12:00:00,1.55165,1.55167,1.55126,1.55148,1448100002.0
2005-09-21 12:05:00,1.55157,1.55175,1.55144,1.55168,1078100006.0
2005-09-21 12:10:00,1.55164,1.55172,1.55106,1.55112,1539099992.0
2005-09-21 12:15:00,1.55115,1.55135,1.55095,1.55133,1350800003.0
2005-09-21 12:20:00,1.55114,1.55151,1.55114,1.55147,1342800005.0
2005-09-21 12:25:00,1.55143,1.55154,1.55104,1.55106,1536299999.0
2005-09-21 12:30:00,1.55113,1.55137,1.5509,1.5512,965399999.0
2005-09-21 12:35:00,1.55125,1.55154,1.55118,1.55134,1216699999.0
2005-09-21 12:40:00,1.55134,1.55147,1.55103,1.55126,1496599994.0
2005-09-21 12:45:00,1.55132,1.55172,1.55123,1.55172,1438499996.0
2005-09-21 12:50:00,1.55164,1.55165,1.55111,1.55139,1519100007.0
2005-09-21 12:55:00,1.55148,1.55153,1.55122,1.5514,1434899998.0
2005-09-21 13:00:00,1.55132,1.55156,1.55108,1.5513,1494000006.0
2005-09-21 13:05:00,1.55137,1.55147,1.55102,1.55131,975399994.0
2005-09-21 13:10:00,1.55113,1.55135,1.55103,1.5512,1219200006.0
2005-09-21 13:15:00,1.55117,1.55147,1.55111,1.55129,1211500002.0
2005-09-21 13:20:00,1.55134,1.55153,1.55122,1.55145,1667399999.0
2005-09-21 13:25:00,1.55144,1.55191,1.55116,1.55152,1585100003.0
2005-09-21 13:30:00,1.5514,1.5516,1.55126,1.55147,1333600006.0
2005-09-21 13:35:00,1.55142,1.55171,1.55135,1.55142,1054200001.0
2005-09-21 13:40:00,1.55155,1.5516,1.55129,1.55158,1466500001.0
2005-09-21 13:45:00,1.55151,1.55183,1.55148,1.55178,1490100002.0
2005-09-21 13:50:00,1.55169,1.55184,1.55154,1.5517,1548900006.0
2005-09-21 13:55:00,1.55173,1.55184,1.55147,1.55166,1281300007.0
2005-09-21 14:00:00,1.55156,1.5518,1.55124,1.55154,1540399991.0
2005-09-21 14:05:00,1.55163,1.55182,1.5515,1.55169,1360700007.0
2005-09-21 14:10:00,1.55172,1.55184,1.55152,1.55167,1568700002.0
2005-09-21 14:15:00,1.5517,1.552,1.55156,1.5519,1289700006.0
2005-09-21 14:20:00,1.55197,1.55241,1.55191,1.5521,1882300002.0
2005-09-21 14:25:00,1.55217,1.55223,1.55184,1.55213,1205899995.0
2005-09-21 14:30:00,1.55202,1.55212,1.55173,1.55201,1455600002.0
2005-09-21 14:35:00,1.55184,1.55217,1.5517,1.55208,1492400000.0
2005-09-21 14:40:00,1.55207,1.55225,1.55186,1.55191,1269500002.0
2005-09-21 14:45:00,1.55219,1.55224,1.55193,1.55209,1145100010.0
2005-09-21 14:50:00,1.55218,1.5523,1.55184,1.5522,1032900003.0
2005-09-21 14:55:00,1.55205,1.5523,1.552,1.5522,1342200007.0
2005-09-21 15:00:00,1.55219,1.55231,1.55203,1.55212,1316700000.0
2005-09-21 15:05:00,1.55221,1.55235,1.55188,1.55202,1376300003.0
2005-09-21 15:10:00,1.5521,1.55273,1.55199,1.55261,1395000003.0
2005-09-21 15:15:00,1.55244,1.5526,1.55216,1.55237,1266600006.0
2005-09-21 15:20:00,1.55228,1.5525,1.5521,1.5524,997700003.0
2005-09-21 15:25:00,1.55242,1.55242,1.55208,1.55211,1609200002.0
2005-09-21 15:30:00,1.55208,1.55243,1.55203,1.55212,1425699990.0
2005-09-21 15:35:00,1.5524,1.55247,1.55216,1.55234,1578400000.0
2005-09-21 15:40:00,1.55236,1.55238,1.55201,1.55213,991000004.0
2005-09-21 15:45:00,1.55208,1.55221,1.55181,1.55213,1373800005.0
2005-09-21 15:50:00,1.55205,1.55225,1.55192,1.55217,1174199996.0
2005-09-21 15:55:00,1.55205,1.55242,1.55193,1.5524,1231199999.0
2005-09-21 16:00:00,1.55221,1.55243,1.55183,1.55202,1297400008.0
2005-09-21 16:05:00,1.55201,1.55218,1.55189,1.5521,1172400008.0
2005-09-21 16:10:00,1.55215,1.55215,1.5514,1.55167,1862900004.0
2005-09-21 16:15:00,1.55152,1.55167,1.55102,1.55143,1800099999.0
2005-09-21 16:20:00,1.55144,1.55175,1.55118,1.55156,1132200003.0
2005-09-21 16:25:00,1.55146,1.55162,1.55115,1.55143,1429899995.0
2005-09-21 16:30:00,1.55128,1.55161,1.55109,1.55152,1641199998.0
2005-09-21 16:35:00,1.55156,1.55186,1.5513,1.55185,1698900005.0
2005-09-21 16:40:00,1.5518,1.55195,1.55146,1.55178,1038000005.0
2005-09-21 16:45:00,1.55163,1.55183,1.55146,1.5516,1539300008.0
2005-09-21 16:50:00,1.55164,1.55199,1.55149,1.55181,1259100002.0
2005-09-21 16:55:00,1.55182,1.55221,1.55158,1.55212,1415300007.0
2005-09-21 17:00:00,1.55217,1.55247,1.55201,1.5522,1390300006.0
2005-09-21 17:05:00,1.55218,1.55238,1.55208,1.55225,1400099998.0
2005-09-21 17:10:00,1.55212,1.55233,1.552,1.55227,1658000007.0
2005-09-21 17:15:00,1.55203,1.55231,1.55182,1.55182,1376000008.0
2005-09-21 17:20:00,1.55188,1.55214,1.55167,1.55191,1329700004.0
2005-09-21 17:25:00,1.5522,1.55242,1.55201,1.55214,1376700012.0
2005-09-21 17:30:00,1.55199,1.55222,1.55178,1.55196,1192999998.0
2005-09-21 17:35:00,1.55198,1.55201,1.55149,1.55178,1247300004.0
2005-09-21 17:40:00,1.55162,1.55182,1.5514,1.55168,1355100005.0
2005-09-21 17:45:00,1.55164,1.55184,1.5513,1.5514,1458300003.0
2005-09-21 17:50:00,1.5515,1.55164,1.55133,1.55148,1279599997.0
2005-09-21 17:55:00,1.55155,1.5516,1.55118,1.55133,1127500007.0
2005-09-21 18:00:00,1.5514,1.5517,1.55136,1.5516,7305499993.0
2005-09-21 18:05:00,1.5515,1.5516,1.55084,1.55098,8944499990.0
2005-09-21 18:10:00,1.5514,1.5515,1.55089,1.5514,7196100040.0
2005-09-21 18:15:00,1.55115,1.55183,1.55096,1.55125,7240000020.0
2005-09-21 18:20:00,1.55138,1.5517,1.55122,1.5516,6612400015.0
2005-09-21 18:25:00,1.5517,1.5517,1.55109,1.5515,6861100011.0
2005-09-21 18:30:00,1.55148,1.5518,1.55137,1.5518,6666800035.0
2005-09-21 18:35:00,1.552,1.552,1.55161,1.55193,6988000043.0
2005-09-21 18:40:00,1.552,1.552,1.55143,1.55165,4544699989.0
2005-09-21 18:45:00,1.55148,1.55193,1.55136,1.55193,2699600004.0
2005-09-21 18:50:00,1.55206,1.5523,1.5517,1.55186,5316800029.0
2005-09-21 18:55:00,1.55203,1.55223,1.5516,1.55191,6515500016.0
2005-09-21 19:00:00,1.55208,1.55219,1.5519,1.55198,2711200017.0
2005-09-21 19:05:00,1.55222,1.55243,1.55187,1.55196,5867000029.0
2005-09-21 19:10:00,1.55193,1.55234,1.55181,1.55205,4368700006.0
2005-09-21 19:15:00,1.55207,1.55214,1.55171,1.55193,4088299992.0
2005-09-21 19:20:00,1.55195,1.55215,1.55168,1.55209,3567799998.0
2005-09-21 19:25:00,1.55202,1.55221,1.55185,1.552,4349400014.0
2005-09-21 19:30:00,1.5522,1.5522,1.55183,1.5521,5778400017.0
2005-09-21 19:35:00,1.5521,1.55225,1.55183,1.5519,4105700023.0
2005-09-21 19:40:00,1.55201,1.55225,1.55184,1.55203,2890300000.0
2005-09-21 19:45:00,1.55213,1.55221,1.55191,1.55215,2715600006.0
2005-09-21 19:50:00,1.55195,1.55215,1.55174,1.5519,1801100009.0
2005-09-21 19:55:00,1.55191,1.55191,1.55149,1.5517,6717500002.0
2005-09-21 20:00:00,1.55175,1.55213,1.5514,1.55187,2159400002.0
2005-09-21 20:05:00,1.55181,1.55199,1.55151,1.55185,2855400031.0
2005-09-21 20:10:00,1.55183,1.55219,1.5517,1.55178,3569000011.0
2005-09-21 20:15:00,1.55208,1.55232,1.55166,1.5519,3925099991.0
2005-09-21 20:20:00,1.55177,1.55229,1.55164,1.5519,2756200003.0
2005-09-21 20:25:00,1.5518,1.552,1.55164,1.55181,5188300008.0
2005-09-21 20:30:00,1.552,1.55209,1.55166,1.55185,5568900010.0
2005-09-21 20:35:00,1.5517,1.55207,1.55161,1.55183,5553100011.0
2005-09-21 20:40:00,1.55187,1.55217,1.55138,1.55166,3669300008.0
2005-09-21 20:45:00,1.55171,1.55213,1.55155,1.5519,4494400013.0
2005-09-21 20:50:00,1.55197,1.55221,1.55174,1.5518,5636500007.0
2005-09-21 20:55:00,1.5519,1.552,1.55177,1.552,3382900008.0
2005-09-21 21:00:00,1.552,1.5522,1.55173,1.55176,6034500009.0
2005-09-21 21:05:00,1.55185,1.55211,1.55166,1.55195,2607900005.0
2005-09-21 21:10:00,1.55215,1.55218,1.55192,1.55208,3599399999.0
2005-09-21 21:15:00,1.55214,1.55228,1.55183,1.5519,3970300017.0
2005-09-21 21:20:00,1.55205,1.5525,1.55178,1.55204,3581400010.0
2005-09-21 21:25:00,1.55202,1.5525,1.55183,1.5525,3857200018.0
2005-09-21 21:30:00,1.55202,1.55242,1.55186,1.55199,4329800010.0
2005-09-21 21:35:00,1.55235,1.55247,1.55182,1.55231,2252599999.0
2005-09-21 21:40:00,1.5521,1.55225,1.55187,1.5522,3917800002.0
2005-09-21 21:45:00,1.55216,1.55228,1.55189,1.55195,5026100012.0
2005-09-21 21:50:00,1.55208,1.5525,1.5518,1.5518,3235599988.0
2005-09-21 21:55:00,1.55192,1.5523,1.55174,1.55178,3712100012.0
2005-09-21 22:00:00,1.55192,1.55207,1.55176,1.55195,2941900008.0
2005-09-21 22:05:00,1.55193,1.55203,1.55169,1.55178,2203899990.0
2005-09-21 22:10:00,1.55188,1.55206,1.5516,1.55167,1893600004.0
2005-09-21 22:15:00,1.55175,1.55195,1.5514,1.55155,1602800000.0
2005-09-21 22:20:00,1.55165,1.55179,1.55146,1.55163,2476400001.0
2005-09-21 22:25:00,1.55158,1.55189,1.55129,1.55154,3072800007.0
2005-09-21 22:30:00,1.55165,1.55202,1.55136,1.5517,2020799994.0
2005-09-21 22:35:00,1.55185,1.55208,1.55137,1.55175,2648000010.0
2005-09-21 22:40:00,1.55165,1.55194,1.55136,1.55162,3804700014.0
2005-09-21 22:45:00,1.5517,1.55175,1.55136,1.55165,2037500012.0
2005-09-21 22:50:00,1.5517,1.55186,1.55128,1.55173,1887099996.0
2005-09-21 22:55:00,1.55172,1.55192,1.55123,1.55123,1704199997.0
2005-09-21 23:00:00,1.552,1.55237,1.55137,1.55177,1641800016.0
2005-09-21 23:05:00,1.5516,1.55207,1.5514,1.55157,1842600002.0
2005-09-21 23:10:00,1.5518,1.55198,1.55129,1.5516,1628900004.0
2005-09-21 23:15:00,1.55148,1.55198,1.55114,1.55181,1641500010.0
2005-09-21 23:20:00,1.55163,1.55183,1.5513,1.55144,1257000002.0
2005-09-21 23:25:00,1.55172,1.55179,1.55143,1.55156,1104800003.0
2005-09-21 23:30:00,1.55164,1.55203,1.55119,1.55148,1454000009.0
2005-09-21 23:35:00,1.55117,1.55183,1.55115,1.55137,1353600007.0
2005-09-21 23:40:00,1.5516,1.55177,1.55116,1.55137,1250000004.0
2005-09-21 23:45:00,1.55136,1.55161,1.55116,1.55116,1214900015.0
2005-09-21 23:50:00,1.55158,1.55191,1.55123,1.55178,1143100005.0
2005-09-21 23:55:00,1.55153,1.55205,1.55131,1.55175,645299999.0
2005-09-22 00:00:00,1.55178,1.55203,1.55135,1.55169,885999988.0
2005-09-22 00:05:00,1.55173,1.55185,1.5515,1.55168,1342000002.0
2005-09-22 00:10:00,1.55154,1.55195,1.55142,1.5518,1261199999.0
2005-09-22 00:15:00,1.55158,1.55201,1.55144,1.55166,1397300011.0
2005-09-22 00:20:00,1.55164,1.55173,1.55136,1.55138,1111700004.0
2005-09-22 00:25:00,1.5519,1.55205,1.55151,1.55168,1667700002.0
2005-09-22 00:30:00,1.55193,1.55233,1.55178,1.55201,1239999994.0
2005-09-22 00:35:00,1.55204,1.55223,1.55187,1.5521,1058900004.0
2005-09-22 00:40:00,1.55221,1.55244,1.55172,1.5519,969299998.0
2005-09-22 00:45:00,1.55225,1.55229,1.55162,1.55181,989800002.0
2005-09-22 00:50:00,1.5517,1.55221,1.55163,1.55194,1477899990.0
2005-09-22 00:55:00,1.55178,1.55224,1.55167,1.5521,1423300007.0
2005-09-22 01:00:00,1.55213,1.55221,1.55181,1.55207,1170999999.0
2005-09-22 01:05:00,1.55202,1.55213,1.55179,1.55197,1104400008.0
2005-09-22 01:10:00,1.55201,1.55255,1.55182,1.55206,1353400006.0
2005-09-22 01:15:00,1.55213,1.55224,1.55167,1.55192,996700002.0
2005-09-22 01:20:00,1.55197,1.55205,1.55173,1.55173,1095800005.0
2005-09-22 01:25:00,1.5519,1.55221,1.5517,1.55188,1156999999.0
2005-09-22 01:30:00,1.5518,1.55219,1.55167,1.55203,1511800006.0
2005-09-22 01:35:00,1.55195,1.55209,1.55182,1.55196,1473900001.0
2005-09-22 01:40:00,1.552,1.55247,1.55185,1.55226,1488499995.0
2005-09-22 01:45:00,1.5526,1.5529,1.55209,1.55224,1588399997.0
2005-09-22 01:50:00,1.55252,1.55281,1.55226,1.55271,1483200005.0
2005-09-22 01:55:00,1.55261,1.55309,1.55243,1.55305,1279300005.0
2005-09-22 02:00:00,1.55307,1.55313,1.55246,1.55296,1303400010.0
2005-09-22 02:05:00,1.55302,1.55315,1.55248,1.553,1492900001.0
2005-09-22 02:10:00,1.5529,1.55318,1.5528,1.5531,1175399998.0
2005-09-22 02:15:00,1.55294,1.55311,1.55257,1.55306,791500001.0
2005-09-22 02:20:00,1.55284,1.55311,1.55278,1.55308,1544699997.0
2005-09-22 02:25:00,1.55305,1.5531,1.55275,1.55305,911100002.0
2005-09-22 02:30:00,1.55291,1.55308,1.55272,1.55272,1037400004.0
2005-09-22 02:35:00,1.55285,1.55301,1.55256,1.55275,1396999989.0
2005-09-22 02:40:00,1.55289,1.55304,1.55256,1.55256,1503900023.0
2005-09-22 02:45:00,1.55248,1.55271,1.5523,1.5523,1220800000.0
2005-09-22 02:50:00,1.55237,1.5527,1.55214,1.55238,1242500000.0
2005-09-22 02:55:00,1.55243,1.55262,1.55212,1.55226,1659199994.0
2005-09-22 03:00:00,1.55242,1.55281,1.55224,1.55241,1047399998.0
2005-09-22 03:05:00,1.55249,1.55269,1.55219,1.55238,1508100009.0
2005-09-22 03:10:00,1.5523,1.55263,1.55212,1.55239,1591700001.0
2005-09-22 03:15:00,1.55231,1.55265,1.55205,1.55213,1392299990.0
2005-09-22 03:20:00,1.55242,1.55283,1.55218,1.55234,1131700001.0
2005-09-22 03:25:00,1.55228,1.55262,1.5522,1.55232,1205300000.0
2005-09-22 03:30:00,1.55226,1.55286,1.55207,1.55258,1342900019.0
2005-09-22 03:35:00,1.55226,1.55274,1.55212,1.55258,1426299994.0
2005-09-22 03:40:00,1.55252,1.55296,1.55229,1.55256,1203599997.0
2005-09-22 03:45:00,1.55245,1.55295,1.55216,1.55238,1725499995.0
2005-09-22 03:50:00,1.55243,1.55268,1.55228,1.55268,1058699998.0
2005-09-22 03:55:00,1.55247,1.55277,1.55235,1.55252,1370900005.0
2005-09-22 04:00:00,1.55257,1.55316,1.55246,1.553,1594000008.0
2005-09-22 04:05:00,1.55298,1.55337,1.55282,1.55317,1299999995.0
2005-09-22 04:10:00,1.5531,1.55322,1.55259,1.55259,983600006.0
2005-09-22 04:15:00,1.55265,1.55313,1.55251,1.55284,1593600016.0
2005-09-22 04:20:00,1.55286,1.55303,1.55251,1.55258,1506399997.0
2005-09-22 04:25:00,1.55274,1.55298,1.55263,1.55263,896400008.0
2005-09-22 04:30:00,1.5527,1.55297,1.55254,1.55265,943700000.0
2005-09-22 04:35:00,1.55271,1.55282,1.55243,1.55256,1409700009.0
2005-09-22 04:40:00,1.55272,1.55282,1.55248,1.55256,982499995.0
2005-09-22 04:45:00,1.55251,1.55294,1.55248,1.55274,1158999992.0
2005-09-22 04:50:00,1.55291,1.55297,1.55254,1.55262,1055900003.0
2005-09-22 04:55:00,1.55261,1.55279,1.55247,1.5527,968000000.0
2005-09-22 05:00:00,1.55275,1.55315,1.55249,1.55254,1256600001.0
2005-09-22 05:05:00,1.5526,1.5528,1.55238,1.55247,1317500000.0
2005-09-22 05:10:00,1.5525,1.55302,1.55246,1.55251,1099699998.0
2005-09-22 05:15:00,1.55272,1.55308,1.55226,1.55236,1242399999.0
2005-09-22 05:20:00,1.55247,1.55275,1.5523,1.55262,878199998.0
2005-09-22 05:25:00,1.55251,1.55274,1.55245,1.55265,1576099996.0
2005-09-22 05:30:00,1.55243,1.55277,1.55243,1.55268,1162400007.0
2005-09-22 05:35:00,1.55263,1.55308,1.55246,1.55258,1447000012.0
2005-09-22 05:40:00,1.55269,1.5529,1.55232,1.55234,586300000.0
2005-09-22 05:45:00,1.55238,1.55276,1.55226,1.55231,1607499997.0
2005-09-22 05:50:00,1.55257,1.55294,1.55216,1.55245,1668600007.0
2005-09-22 05:55:00,1.5524,1.55283,1.5523,1.5525,1089400000.0
2005-09-22 06:00:00,1.55263,1.55285,1.55229,1.55239,1493000009.0
2005-09-22 06:05:00,1.55246,1.55306,1.55224,1.55235,1567599998.0
2005-09-22 06:10:00,1.55247,1.55286,1.55217,1.55269,1274499997.0
2005-09-22 06:15:00,1.55245,1.55287,1.55218,1.55225,1333999997.0
2005-09-22 06:20:00,1.55258,1.55274,1.55223,1.55243,1317600004.0
2005-09-22 06:25:00,1.55248,1.55274,1.55215,1.55263,1475600001.0
2005-09-22 06:30:00,1.5526,1.5526,1.55225,1.55251,1174599996.0
2005-09-22 06:35:00,1.55254,1.55287,1.55233,1.55261,1218600003.0
2005-09-22 06:40:00,1.55248,1.55267,1.55232,1.55257,1228199997.0
2005-09-22 06:45:00,1.55243,1.55272,1.55231,1.55237,1115399999.0
2005-09-22 06:50:00,1.55245,1.55292,1.55221,1.5523,1781000011.0
2005-09-22 06:55:00,1.55242,1.5526,1.55213,1.5525,1350300003.0
2005-09-22 07:00:00,1.55231,1.55253,1.552,1.55225,1139600008.0
2005-09-22 07:05:00,1.55221,1.5526,1.5521,1.55238,1287800004.0
2005-09-22 07:10:00,1.55244,1.55263,1.55214,1.55226,831500004.0
2005-09-22 07:15:00,1.55219,1.55255,1.5521,1.55243,1269999996.0
2005-09-22 07:20:00,1.55224,1.55262,1.55224,1.55236,1399200000.0
2005-09-22 07:25:00,1.55245,1.5527,1.55203,1.55243,1581100001.0
2005-09-22 07:30:00,1.55242,1.55264,1.55214,1.55249,1561300005.0
2005-09-22 07:35:00,1.55258,1.5527,1.55226,1.55227,1028100002.0
2005-09-22 07:40:00,1.55227,1.55259,1.5521,1.5523,1496899996.0
2005-09-22 07:45:00,1.55245,1.55245,1.55211,1.55211,974999999.0
2005-09-22 07:50:00,1.55224,1.55241,1.55194,1.55228,874799997.0
2005-09-22 07:55:00,1.55215,1.55233,1.55192,1.55207,1110500000.0
2005-09-22 08:00:00,1.55196,1.55264,1.55171,1.55196,1267300000.0
2005-09-22 08:05:00,1.55211,1.5522,1.55169,1.55204,1977400016.0
2005-09-22 08:10:00,1.55174,1.55213,1.55174,1.55186,1051699997.0
2005-09-22 08:15:00,1.55209,1.55253,1.55197,1.55237,1229800003.0
2005-09-22 08:20:00,1.55243,1.5525,1.55205,1.55222,970099998.0
2005-09-22 08:25:00,1.55214,1.55263,1.55211,1.55219,1131099999.0
2005-09-22 08:30:00,1.55222,1.55243,1.55208,1.55219,1040399994.0
2005-09-22 08:35:00,1.55225,1.55237,1.55197,1.55211,686300006.0
2005-09-22 08:40:00,1.5521,1.55243,1.55183,1.55202,1434200001.0
2005-09-22 08:45:00,1.55219,1.55232,1.55183,1.55194,1357399991.0
2005-09-22 08:50:00,1.55193,1.55217,1.5518,1.55199,1296900012.0
2005-09-22 08:55:00,1.55203,1.55221,1.55192,1.55221,597899995.0
2005-09-22 09:00:00,1.55205,1.55243,1.55203,1.55229,1415499998.0
2005-09-22 09:05:00,1.5522,1.55233,1.55203,1.55222,1429800009.0
2005-09-22 09:10:00,1.5522,1.55227,1.55191,1.55218,1159600009.0
2005-09-22 09:15:00,1.55207,1.55227,1.55204,1.55213,742600002.0
2005-09-22 09:20:00,1.55218,1.55233,1.5519,1.55207,826800007.0
2005-09-22 09:25:00,1.55195,1.55238,1.55193,1.55219,1564400002.0
2005-09-22 09:30:00,1.55235,1.55235,1.55208,1.55233,1286199993.0
2005-09-22 09:35:00,1.55248,1.55304,1.55248,1.55274,1188700000.0
2005-09-22 09:40:00,1.55291,1.55327,1.55284,1.55312,1194699994.0
2005-09-22 09:45:00,1.55304,1.5534,1.55292,1.55338,1563499994.0
2005-09-22 09:50:00,1.55348,1.55351,1.55307,1.55317,1208000003.0
2005-09-22 09:55:00,1.55315,1.55315,1.55282,1.55299,1047599997.0
2005-09-22 10:00:00,1.55292,1.55325,1.5529,1.5532,1045700004.0
2005-09-22 10:05:00,1.55329,1.55335,1.55298,1.55303,1574300007.0
2005-09-22 10:10:00,1.55307,1.55322,1.55292,1.55315,1635200000.0
2005-09-22 10:15:00,1.55313,1.5532,1.55289,1.55313,1373800000.0
2005-09-22 10:20:00,1.55305,1.55313,1.55284,1.553,1032499992.0
2005-09-22 10:25:00,1.55308,1.55318,1.55282,1.55301,1488100000.0
2005-09-22 10:30:00,1.55313,1.5533,1.55263,1.5527,1519600002.0
2005-09-22 10:35:00,1.55268,1.55302,1.55258,1.55286,1281200001.0
2005-09-22 10:40:00,1.55275,1.55292,1.55237,1.55268,1810900010.0
2005-09-22 10:45:00,1.5528,1.55285,1.55249,1.5525,912300005.0
2005-09-22 10:50:00,1.55254,1.55266,1.55235,1.5526,1577400001.0
2005-09-22 10:55:00,1.55254,1.55282,1.55228,1.55238,1381200006.0
2005-09-22 11:00:00,1.55265,1.55271,1.55236,1.55255,993800007.0
2005-09-22 11:05:00,1.55246,1.55267,1.55234,1.55246,1410299997.0
2005-09-22 11:10:00,1.55248,1.55248,1.55213,1.55239,1217500003.0
2005-09-22 11:15:00,1.55228,1.5525,1.552,1.55228,1194900001.0
2005-09-22 11:20:00,1.5523,1.55251,1.55196,1.55232,1366499997.0
2005-09-22 11:25:00,1.55218,1.55244,1.55201,1.55224,1429799991.0
2005-09-22 11:30:00,1.5524,1.55245,1.55203,1.55212,1787099990.0
2005-09-22 11:35:00,1.55208,1.55219,1.55183,1.55202,1582500004.0
2005-09-22 11:40:00,1.55196,1.55213,1.55181,1.55196,1681200005.0
2005-09-22 11:45:00,1.55197,1.55213,1.55172,1.55184,1600399999.0
2005-09-22 11:50:00,1.55203,1.5524,1.55198,1.55217,1898699997.0
2005-09-22 11:55:00,1.55198,1.55233,1.55198,1.55221,1433499999.0
2005-09-22 12:00:00,1.55228,1.55235,1.55199,1.5523,1370900003.0
2005-09-22 12:05:00,1.55237,1.55268,1.55214,1.55259,1010300005.0
2005-09-22 12:10:00,1.55263,1.55274,1.55236,1.55251,1295900004.0
2005-09-22 12:15:00,1.55257,1.55265,1.55216,1.55251,1408800001.0
2005-09-22 12:20:00,1.5525,1.55262,1.55226,1.55255,1009699998.0
2005-09-22 12:25:00,1.55268,1.55276,1.55233,1.55259,1326599997.0
2005-09-22 12:30:00,1.55258,1.55263,1.55231,1.55256,1041299999.0
2005-09-22 12:35:00,1.55258,1.55288,1.55248,1.55275,860299998.0
2005-09-22 12:40:00,1.55285,1.55302,1.55271,1.55297,1353700007.0
2005-09-22 12:45:00,1.55292,1.55302,1.55272,1.55295,1258900001.0
2005-09-22 12:50:00,1.55298,1.5532,1.5527,1.55312,1557200007.0
2005-09-22 12:55:00,1.55305,1.5532,1.55284,1.55308,1076100000.0
2005-09-22 13:00:00,1.5531,1.55317,1.55288,1.55312,1217000005.0
2005-09-22 13:05:00,1.55296,1.55322,1.55268,1.55312,1234600008.0
2005-09-22 13:10:00,1.55293,1.55318,1.55277,1.553,1190300004.0
2005-09-22 13:15:00,1.55289,1.55335,1.55266,1.5529,1411000000.0
2005-09-22 13:20:00,1.55313,1.5533,1.5529,1.55327,1550699999.0
2005-09-22 13:25:00,1.55328,1.55339,1.55296,1.5531,1445700008.0
2005-09-22 13:30:00,1.55308,1.55325,1.55291,1.5531,1301999996.0
2005-09-22 13:35:00,1.55299,1.5534,1.55294,1.55309,1108900003.0
2005-09-22 13:40:00,1.5533,1.55335,1.55298,1.55328,897800001.0
2005-09-22 13:45:00,1.55323,1.55334,1.55294,1.55314,1590899999.0
2005-09-22 13:50:00,1.5532,1.55346,1.55274,1.5531,1634499998.0
2005-09-22 13:55:00,1.55317,1.55323,1.55288,1.55318,1460900004.0
2005-09-22 14:00:00,1.55303,1.55311,1.5526,1.5529,1238200003.0
2005-09-22 14:05:00,1.553,1.55318,1.55264,1.55292,1170300007.0
2005-09-22 14:10:00,1.55302,1.55323,1.5529,1.55295,1572399993.0
2005-09-22 14:15:00,1.55296,1.55322,1.55276,1.5531,1279900002.0
2005-09-22 14:20:00,1.55296,1.55346,1.55272,1.55326,1725300014.0
2005-09-22 14:25:00,1.55319,1.55335,1.55298,1.55332,1385800000.0
2005-09-22 14:30:00,1.55332,1.55346,1.55306,1.55333,1521500008.0
2005-09-22 14:35:00,1.55348,1.55372,1.55319,1.55352,1790100009.0
2005-09-22 14:40:00,1.55362,1.55369,1.55331,1.55346,1880600007.0
2005-09-22 14:45:00,1.55352,1.5538,1.5534,1.55353,918800003.0
2005-09-22 14:50:00,1.55365,1.55381,1.55333,1.55364,1375500001.0
2005-09-22 14:55:00,1.55353,1.55385,1.55347,1.55372,1088600004.0
2005-09-22 15:00:00,1.55375,1.55378,1.55342,1.5536,1476399989.0
2005-09-22 15:05:00,1.55354,1.55379,1.55328,1.5536,1059200001.0
2005-09-22 15:10:00,1.55362,1.5537,1.55343,1.55356,1034900010.0
2005-09-22 15:15:00,1.55357,1.55365,1.55339,1.55349,1138699999.0
2005-09-22 15:20:00,1.5536,1.55375,1.55327,1.55351,1414699996.0
2005-09-22 15:25:00,1.55364,1.55394,1.5534,1.55385,1231800002.0
2005-09-22 15:30:00,1.55385,1.55423,1.55367,1.55385,1136400001.0
2005-09-22 15:35:00,1.55392,1.55423,1.55378,1.55414,1126099998.0
2005-09-22 15:40:00,1.55403,1.55425,1.55386,1.55416,1270900005.0
2005-09-22 15:45:00,1.554,1.55429,1.5539,1.55423,1778600004.0
2005-09-22 15:50:00,1.5542,1.5542,1.5539,1.55415,1395700000.0
2005-09-22 15:55:00,1.5541,1.5543,1.55397,1.55401,1204000005.0
2005-09-22 16:00:00,1.55407,1.55437,1.55394,1.5541,1392900008.0
2005-09-22 16:05:00,1.55418,1.5543,1.5538,1.55392,1577600005.0
2005-09-22 16:10:00,1.554,1.55432,1.55371,1.55432,1576899999.0
2005-09-22 16:15:00,1.55396,1.55441,1.55396,1.55421,1350999990.0
2005-09-22 16:20:00,1.55426,1.55441,1.55402,1.55414,1396400005.0
2005-09-22 16:25:00,1.55438,1.55442,1.55402,1.55431,1379800000.0
2005-09-22 16:30:00,1.55422,1.55441,1.55392,1.55412,1020600005.0
2005-09-22 16:35:00,1.55416,1.55424,1.55386,1.55393,1161000005.0
2005-09-22 16:40:00,1.55391,1.55409,1.55363,1.55388,1548900003.0
2005-09-22 16:45:00,1.55401,1.55423,1.55367,1.55377,1395299997.0
2005-09-22 16:50:00,1.55384,1.55399,1.55323,1.55342,1414299993.0
2005-09-22 16:55:00,1.55342,1.55384,1.5532,1.55345,1253200004.0
2005-09-22 17:00:00,1.55349,1.55354,1.55301,1.55301,1713200010.0
2005-09-22 17:05:00,1.5533,1.5534,1.55301,1.5531,1452299994.0
2005-09-22 17:10:00,1.55309,1.55345,1.55307,1.5533,1338300005.0
2005-09-22 17:15:00,1.55328,1.55359,1.55319,1.55337,1343599998.0
2005-09-22 17:20:00,1.55361,1.55391,1.5535,1.55363,1377400002.0
2005-09-22 17:25:00,1.55363,1.5538,1.55346,1.55357,1037200007.0
2005-09-22 17:30:00,1.5535,1.55376,1.5534,1.55375,1487099996.0
2005-09-22 17:35:00,1.55367,1.55405,1.55352,1.55397,978699999.0
2005-09-22 17:40:00,1.55382,1.554,1.55351,1.55385,1343600008.0
2005-09-22 17:45:00,1.55379,1.55401,1.55362,1.55371,1698000016.0
2005-09-22 17:50:00,1.55378,1.55403,1.55374,1.55379,1177700004.0
2005-09-22 17:55:00,1.55379,1.55401,1.55356,1.55375,1183800001.0
2005-09-22 18:00:00,1.55381,1.55393,1.5535,1.5537,6195500006.0
2005-09-22 18:05:00,1.5537,1.5539,1.55352,1.5537,7504500005.0
2005-09-22 18:10:00,1.5536,1.55372,1.55322,1.5536,8285200003.0
2005-09-22 18:15:00,1.5534,1.5537,1.55299,1.55311,7554200021.0
2005-09-22 18:20:00,1.5535,1.5539,1.55328,1.5539,4719700003.0
2005-09-22 18:25:00,1.5537,1.55375,1.55331,1.55351,7417100022.0
2005-09-22 18:30:00,1.55346,1.55372,1.55339,1.5537,7032700021.0
2005-09-22 18:35:00,1.55363,1.55386,1.55343,1.55375,8686800030.0
2005-09-22 18:40:00,1.5537,1.55418,1.55328,1.55366,4936700029.0
2005-09-22 18:45:00,1.55354,1.55419,1.55344,1.55402,2708900000.0
2005-09-22 18:50:00,1.55375,1.55419,1.55347,1.55383,5153900017.0
2005-09-22 18:55:00,1.55383,1.55425,1.55343,1.5538,6508000012.0
2005-09-22 19:00:00,1.55378,1.55397,1.5536,1.55383,2340900005.0
2005-09-22 19:05:00,1.55395,1.55398,1.55368,1.55386,6721800006.0
2005-09-22 19:10:00,1.55379,1.55438,1.5537,1.55389,4261000014.0
2005-09-22 19:15:00,1.55395,1.55398,1.55361,1.55382,4864900014.0
2005-09-22 19:20:00,1.55375,1.55391,1.55344,1.55388,4323500001.0
2005-09-22 19:25:00,1.55367,1.55383,1.5535,1.55372,5070500011.0
2005-09-22 19:30:00,1.5538,1.55425,1.55348,1.55385,6957200012.0
2005-09-22 19:35:00,1.55358,1.55405,1.55338,1.55363,3858499994.0
2005-09-22 19:40:00,1.5537,1.55383,1.55355,1.5537,3372299987.0
2005-09-22 19:45:00,1.55367,1.55383,1.55352,1.55383,3090400002.0
2005-09-22 19:50:00,1.55363,1.55408,1.55363,1.554,1927500005.0
2005-09-22 19:55:00,1.55408,1.55422,1.55393,1.55417,5769199998.0
2005-09-22 20:00:00,1.55425,1.55425,1.55394,1.55418,2294299997.0
2005-09-22 20:05:00,1.55422,1.55432,1.55385,1.55428,2943300007.0
2005-09-22 20:10:00,1.55417,1.55446,1.55386,1.55402,3505399990.0
2005-09-22 20:15:00,1.55391,1.55424,1.55391,1.55412,4227099998.0
2005-09-22 20:20:00,1.5543,1.5543,1.55391,1.55399,3528900001.0
2005-09-22 20:25:00,1.5541,1.55443,1.5538,1.5539,3287800016.0
2005-09-22 20:30:00,1.55413,1.55427,1.55394,1.55399,1027500002.0
2005-09-22 20:35:00,1.554,1.55428,1.55389,1.554,5045700016.0
2005-09-22 20:40:00,1.55414,1.55462,1.55377,1.5543,4239100009.0
2005-09-22 20:45:00,1.55422,1.55422,1.55368,1.55405,4153400016.0
2005-09-22 20:50:00,1.55412,1.55447,1.55372,1.55396,4003199998.0
2005-09-22 20:55:00,1.5541,1.55444,1.55382,1.5541,2209200005.0
2005-09-22 21:00:00,1.5543,1.55439,1.55373,1.55373,4840300002.0
2005-09-22 21:05:00,1.55386,1.55423,1.55365,1.55376,3094099996.0
2005-09-22 21:10:00,1.55389,1.55419,1.55357,1.55388,3271600015.0
2005-09-22 21:15:00,1.55416,1.55419,1.5535,1.55373,3948800004.0
2005-09-22 21:20:00,1.5541,1.55433,1.55368,1.55388,5815100011.0
2005-09-22 21:25:00,1.55404,1.55452,1.5537,1.55444,3709700008.0
2005-09-22 21:30:00,1.5539,1.55433,1.5539,1.5543,4627300013.0
2005-09-22 21:35:00,1.55428,1.55452,1.554,1.55416,1916699998.0
2005-09-22 21:40:00,1.55432,1.55443,1.55408,1.55419,4484000019.0
2005-09-22 21:45:00,1.55415,1.55468,1.55398,1.55416,4839700002.0
2005-09-22 21:50:00,1.5543,1.55443,1.55411,1.5542,3328200014.0
2005-09-22 21:55:00,1.5542,1.55449,1.55404,1.55423,3297999995.0
2005-09-22 22:00:00,1.5542,1.55458,1.55391,1.55418,3545200003.0
2005-09-22 22:05:00,1.5543,1.55435,1.55397,1.55418,2051099999.0
2005-09-22 22:10:00,1.55435,1.55458,1.55385,1.55394,1926500000.0
2005-09-22 22:15:00,1.5541,1.55473,1.55402,1.55418,1762600004.0
2005-09-22 22:20:00,1.55413,1.55461,1.55406,1.55423,2093000002.0
2005-09-22 22:25:00,1.55449,1.55454,1.55383,1.55431,3407100002.0
2005-09-22 22:30:00,1.554,1.55457,1.55397,1.5544,2101199998.0
2005-09-22 22:35:00,1.55412,1.55448,1.55364,1.55397,2495000007.0
2005-09-22 22:40:00,1.55415,1.5542,1.55365,1.55377,3744600016.0
2005-09-22 22:45:00,1.55368,1.55411,1.55347,1.5535,1706300001.0
2005-09-22 22:50:00,1.55362,1.55377,1.55327,1.55327,1811799997.0
2005-09-22 22:55:00,1.55336,1.55408,1.5531,1.5534,1507200001.0
2005-09-22 23:00:00,1.55362,1.55428,1.55298,1.55373,1272400000.0
2005-09-22 23:05:00,1.55368,1.55434,1.55344,1.5538,1743099996.0
2005-09-22 23:10:00,1.5535,1.55426,1.55347,1.55395,1665400000.0
2005-09-22 23:15:00,1.55391,1.55437,1.55358,1.55425,1451300004.0
2005-09-22 23:20:00,1.55408,1.55445,1.55356,1.55356,1432900002.0
2005-09-22 23:25:00,1.55385,1.55393,1.55343,1.55382,1150500004.0
2005-09-22 23:30:00,1.55368,1.5538,1.55319,1.55368,1150700004.0
2005-09-22 23:35:00,1.55365,1.55397,1.55352,1.55382,1160300004.0
2005-09-22 23:40:00,1.55407,1.55448,1.55372,1.55422,1405099996.0
2005-09-22 23:45:00,1.5542,1.55459,1.55373,1.55399,1509200004.0
2005-09-22 23:50:00,1.55393,1.55412,1.55357,1.55378,1348600008.0
2005-09-22 23:55:00,1.55378,1.55403,1.55372,1.55401,696199999.0
2005-09-23 00:00:00,1.55402,1.55423,1.55368,1.55395,731700004.0
2005-09-23 00:05:00,1.55384,1.55424,1.55376,1.55377,1225199993.0
2005-09-23 00:10:00,1.55405,1.55443,1.55378,1.55385,1426499998.0
2005-09-23 00:15:00,1.55415,1.55435,1.55371,1.55399,1272100002.0
2005-09-23 00:20:00,1.5542,1.55449,1.55368,1.55406,1387700005.0
2005-09-23 00:25:00,1.55391,1.55425,1.55376,1.55411,1716500008.0
2005-09-23 00:30:00,1.55383,1.55414,1.55364,1.55399,1563699991.0
2005-09-23 00:35:00,1.55394,1.55413,1.5538,1.5539,772799998.0
2005-09-23 00:40:00,1.55383,1.55417,1.55333,1.55352,1460500004.0
2005-09-23 00:45:00,1.55342,1.55464,1.55338,1.5542,1538000018.0
2005-09-23 00:50:00,1.55373,1.55424,1.55336,1.5535,1226800003.0
2005-09-23 00:55:00,1.55341,1.55396,1.5532,1.55354,1443000003.0
2005-09-23 01:00:00,1.55342,1.55423,1.55342,1.55418,1485199993.0
2005-09-23 01:05:00,1.55377,1.55404,1.55356,1.5538,1251600008.0
2005-09-23 01:10:00,1.55382,1.55396,1.55345,1.55382,1542099995.0
2005-09-23 01:15:00,1.55375,1.5539,1.55294,1.55383,1325200004.0
2005-09-23 01:20:00,1.55381,1.55395,1.55347,1.55361,1177000004.0
2005-09-23 01:25:00,1.55352,1.55393,1.55333,1.55349,1491599997.0
2005-09-23 01:30:00,1.5535,1.55391,1.5533,1.5536,1282600005.0
2005-09-23 01:35:00,1.55355,1.55388,1.55334,1.55365,1326600001.0
2005-09-23 01:40:00,1.5536,1.55382,1.55337,1.5537,1065299995.0
2005-09-23 01:45:00,1.55368,1.55385,1.55342,1.55345,1329800005.0
2005-09-23 01:50:00,1.55355,1.55375,1.55331,1.55338,1246900007.0
2005-09-23 01:55:00,1.55339,1.5536,1.55324,1.55353,890399998.0
2005-09-23 02:00:00,1.55357,1.55365,1.55322,1.55362,1430300007.0
2005-09-23 02:05:00,1.55367,1.55372,1.55331,1.5535,2102000007.0
2005-09-23 02:10:00,1.55364,1.55389,1.55332,1.55367,1582999995.0
2005-09-23 02:15:00,1.5538,1.5539,1.55336,1.55352,1411300002.0
2005-09-23 02:20:00,1.55347,1.55384,1.55337,1.55361,1209400007.0
2005-09-23 02:25:00,1.55348,1.55402,1.55335,1.55371,2084600003.0
2005-09-23 02:30:00,1.5536,1.55393,1.55335,1.55371,1035599994.0
2005-09-23 02:35:00,1.55378,1.55388,1.55343,1.5536,1476300011.0
2005-09-23 02:40:00,1.55397,1.55406,1.55315,1.5537,1686000013.0
2005-09-23 02:45:00,1.55337,1.55368,1.55322,1.55363,1082799999.0
2005-09-23 02:50:00,1.55368,1.55417,1.55358,1.55404,1364499997.0
2005-09-23 02:55:00,1.55387,1.55388,1.55333,1.55345,907200007.0
2005-09-23 03:00:00,1.55351,1.55392,1.55326,1.55351,1094300003.0
2005-09-23 03:05:00,1.55349,1.55375,1.5533,1.5535,1263900002.0
2005-09-23 03:10:00,1.55367,1.55408,1.5534,1.55374,1238399998.0
2005-09-23 03:15:00,1.55342,1.55416,1.55319,1.55356,1583500007.0
2005-09-23 03:20:00,1.5537,1.55398,1.55355,1.55383,1228800000.0
2005-09-23 03:25:00,1.55368,1.5539,1.55359,1.55375,692300000.0
2005-09-23 03:30:00,1.55371,1.55399,1.55363,1.55383,1292799996.0
2005-09-23 03:35:00,1.55385,1.55395,1.55359,1.55387,1048299998.0
2005-09-23 03:40:00,1.55383,1.55432,1.55358,1.55388,1277900005.0
2005-09-23 03:45:00,1.55383,1.55424,1.55362,1.55382,1480500003.0
2005-09-23 03:50:00,1.55366,1.55419,1.55346,1.55346,1444699998.0
2005-09-23 03:55:00,1.55356,1.55399,1.55355,1.55371,1362399997.0
2005-09-23 04:00:00,1.55385,1.5539,1.55356,1.55385,1441800012.0
2005-09-23 04:05:00,1.55343,1.55409,1.55343,1.55374,1793500006.0
2005-09-23 04:10:00,1.55372,1.554,1.55345,1.55386,1436900007.0
2005-09-23 04:15:00,1.55375,1.55418,1.55368,1.55385,1194900007.0
2005-09-23 04:20:00,1.55385,1.55407,1.55352,1.55378,1563600002.0
2005-09-23 04:25:00,1.55391,1.55405,1.55357,1.55401,1063000003.0
2005-09-23 04:30:00,1.55362,1.55407,1.55346,1.55401,1604200002.0
2005-09-23 04:35:00,1.55379,1.55396,1.55356,1.5538,1354700001.0
2005-09-23 04:40:00,1.55382,1.55397,1.55361,1.5538,898899999.0
2005-09-23 04:45:00,1.5536,1.55385,1.55346,1.5536,1666299999.0
2005-09-23 04:50:00,1.55355,1.55394,1.55336,1.55366,1035399995.0
2005-09-23 04:55:00,1.55362,1.55383,1.55359,1.5538,813700000.0
2005-09-23 05:00:00,1.55374,1.55398,1.55357,1.5538,1510700004.0
2005-09-23 05:05:00,1.55386,1.55415,1.55362,1.55378,1089700003.0
2005-09-23 05:10:00,1.55388,1.55441,1.55376,1.55418,1470899997.0
2005-09-23 05:15:00,1.55404,1.55453,1.55404,1.55453,634500002.0
2005-09-23 05:20:00,1.55417,1.55432,1.55392,1.55414,1493599997.0
2005-09-23 05:25:00,1.55418,1.55428,1.554,1.55425,1066599995.0
2005-09-23 05:30:00,1.5542,1.5545,1.55395,1.55418,1005499994.0
2005-09-23 05:35:00,1.5541,1.55456,1.55391,1.55407,1203900006.0
2005-09-23 05:40:00,1.55428,1.55429,1.55402,1.55404,703400000.0
2005-09-23 05:45:00,1.5542,1.55469,1.55405,1.55431,1495000015.0
2005-09-23 05:50:00,1.55432,1.55448,1.55395,1.55395,1714999988.0
2005-09-23 05:55:00,1.55412,1.55462,1.55397,1.55434,1559899998.0
2005-09-23 06:00:00,1.5542,1.55436,1.55369,1.55379,1248300007.0
2005-09-23 06:05:00,1.5539,1.55407,1.55362,1.55395,1602199995.0
2005-09-23 06:10:00,1.5539,1.55398,1.55364,1.55378,1245499998.0
2005-09-23 06:15:00,1.55385,1.55418,1.55372,1.55414,1266300014.0
2005-09-23 06:20:00,1.55369,1.55424,1.55341,1.5539,2112900005.0
2005-09-23 06:25:00,1.55387,1.55424,1.55358,1.5538,1388599997.0
2005-09-23 06:30:00,1.55383,1.55404,1.55349,1.55366,1073399999.0
2005-09-23 06:35:00,1.55368,1.55403,1.55343,1.5535,981400005.0
2005-09-23 06:40:00,1.5535,1.55369,1.55334,1.55345,1198700000.0
2005-09-23 06:45:00,1.55354,1.55387,1.55323,1.55353,1394100004.0
2005-09-23 06:50:00,1.55337,1.55393,1.55331,1.55332,1074399995.0
2005-09-23 06:55:00,1.5535,1.55387,1.55337,1.55365,1476100003.0
2005-09-23 07:00:00,1.55341,1.5536,1.55314,1.55354,1723700005.0
2005-09-23 07:05:00,1.55345,1.55391,1.55308,1.55345,1477700000.0
2005-09-23 07:10:00,1.55343,1.55367,1.55319,1.55346,1277300011.0
2005-09-23 07:15:00,1.55359,1.55379,1.55331,1.55352,1219099995.0
2005-09-23 07:20:00,1.55358,1.55377,1.55342,1.55355,1145100007.0
2005-09-23 07:25:00,1.55357,1.55374,1.55329,1.55356,1296299997.0
2005-09-23 07:30:00,1.55362,1.55385,1.55351,1.5537,1309300002.0
2005-09-23 07:35:00,1.55356,1.55392,1.55354,1.55385,886400000.0
2005-09-23 07:40:00,1.55355,1.55411,1.55347,1.55373,1426999999.0
2005-09-23 07:45:00,1.55376,1.55397,1.55361,1.55379,1223500002.0
2005-09-23 07:50:00,1.55393,1.55409,1.55369,1.55402,1019300009.0
2005-09-23 07:55:00,1.554,1.55453,1.55374,1.55442,981500004.0
2005-09-23 08:00:00,1.55421,1.55474,1.55399,1.55436,945200002.0
2005-09-23 08:05:00,1.55452,1.55477,1.5542,1.55453,1462500003.0
2005-09-23 08:10:00,1.55414,1.55495,1.55411,1.55411,1192300011.0
2005-09-23 08:15:00,1.55432,1.55455,1.55416,1.55448,684199999.0
2005-09-23 08:20:00,1.55417,1.55469,1.55408,1.55428,1054600010.0
2005-09-23 08:25:00,1.55422,1.55472,1.5542,1.55461,1488800008.0
2005-09-23 08:30:00,1.55437,1.55468,1.55422,1.55434,1271700011.0
2005-09-23 08:35:00,1.55434,1.55443,1.55401,1.55418,1092799998.0
2005-09-23 08:40:00,1.55386,1.55416,1.55383,1.55404,1248300001.0
2005-09-23 08:45:00,1.55412,1.55422,1.55379,1.55399,1558000000.0
2005-09-23 08:50:00,1.55403,1.55434,1.55391,1.55417,1118899992.0
2005-09-23 08:55:00,1.5543,1.55445,1.55401,1.55406,1707200007.0
2005-09-23 09:00:00,1.55395,1.55413,1.55381,1.55397,1529699999.0
2005-09-23 09:05:00,1.55408,1.55431,1.55368,1.55375,1007799998.0
2005-09-23 09:10:00,1.55379,1.55399,1.55359,1.5538,1225799995.0
2005-09-23 09:15:00,1.55377,1.55428,1.55372,1.55388,868399999.0
2005-09-23 09:20:00,1.55381,1.55427,1.55381,1.55414,1432600010.0
2005-09-23 09:25:00,1.55392,1.55415,1.5538,1.55395,1535700000.0
2005-09-23 09:30:00,1.55396,1.55409,1.55361,1.55408,929699999.0
2005-09-23 09:35:00,1.55393,1.55433,1.55383,1.55433,1043100005.0
2005-09-23 09:40:00,1.5542,1.55451,1.55405,1.55426,1038700000.0
2005-09-23 09:45:00,1.55455,1.5547,1.55414,1.5547,1540300001.0
2005-09-23 09:50:00,1.55463,1.55504,1.55442,1.55483,1379999996.0
2005-09-23 09:55:00,1.55492,1.55589,1.55476,1.55572,1456399998.0
2005-09-23 10:00:00,1.55576,1.55588,1.55531,1.55555,1859300008.0
2005-09-23 10:05:00,1.55536,1.55572,1.55531,1.55548,1870499991.0
2005-09-23 10:10:00,1.55557,1.55583,1.5554,1.55576,1265300006.0
2005-09-23 10:15:00,1.55566,1.55575,1.55526,1.55531,1289700001.0
2005-09-23 10:20:00,1.55512,1.5555,1.55495,1.55535,1087399998.0
2005-09-23 10:25:00,1.55531,1.55578,1.55498,1.55523,1466599996.0
2005-09-23 10:30:00,1.55521,1.55538,1.55509,1.55511,1336499999.0
2005-09-23 10:35:00,1.55521,1.55545,1.55515,1.55542,1259400012.0
2005-09-23 10:40:00,1.55518,1.55572,1.55492,1.55539,1352499997.0
2005-09-23 10:45:00,1.55559,1.55571,1.55532,1.55568,1287400005.0
2005-09-23 10:50:00,1.5557,1.55575,1.55529,1.55546,1655300003.0
2005-09-23 10:55:00,1.5553,1.55549,1.55493,1.55515,1290899996.0
2005-09-23 11:00:00,1.55515,1.5557,1.5547,1.55552,1384900000.0
2005-09-23 11:05:00,1.5558,1.55585,1.55525,1.55545,1418200001.0
2005-09-23 11:10:00,1.55533,1.5557,1.55521,1.5556,1438900004.0
2005-09-23 11:15:00,1.55551,1.5557,1.55508,1.55531,1466300008.0
2005-09-23 11:20:00,1.55527,1.55545,1.55502,1.55537,1648999995.0
2005-09-23 11:25:00,1.55534,1.55542,1.555,1.55519,1426500016.0
2005-09-23 11:30:00,1.55513,1.55574,1.5551,1.55568,1532499996.0
2005-09-23 11:35:00,1.55565,1.55568,1.55503,1.55515,1643400003.0
2005-09-23 11:40:00,1.55509,1.55549,1.55505,1.55525,1810400002.0
2005-09-23 11:45:00,1.5554,1.55543,1.55499,1.55518,1348600007.0
2005-09-23 11:50:00,1.5551,1.55547,1.55501,1.55501,1906800011.0
2005-09-23 11:55:00,1.55497,1.55542,1.55497,1.55527,1478999997.0
2005-09-23 12:00:00,1.55547,1.55554,1.55497,1.55528,1782400004.0
2005-09-23 12:05:00,1.55533,1.55551,1.55501,1.55513,1180300007.0
2005-09-23 12:10:00,1.5553,1.55537,1.55502,1.55522,1318699999.0
2005-09-23 12:15:00,1.55534,1.55541,1.55503,1.55506,1345900009.0
2005-09-23 12:20:00,1.5551,1.55566,1.55479,1.55515,1365899994.0
2005-09-23 12:25:00,1.55523,1.55533,1.55498,1.55515,1513800002.0
2005-09-23 12:30:00,1.55518,1.55525,1.55488,1.55504,1482099997.0
2005-09-23 12:35:00,1.55508,1.55565,1.55497,1.55543,1217100002.0
2005-09-23 12:40:00,1.55541,1.55561,1.55525,1.55554,1455900002.0
2005-09-23 12:45:00,1.55556,1.55556,1.55527,1.55534,1235600000.0
2005-09-23 12:50:00,1.55548,1.55559,1.55501,1.55541,1220400003.0
2005-09-23 12:55:00,1.55525,1.55576,1.55525,1.55556,1336799993.0
2005-09-23 13:00:00,1.5554,1.55576,1.55525,1.55539,1336700001.0
2005-09-23 13:05:00,1.55556,1.55556,1.55511,1.55534,1206000000.0
2005-09-23 13:10:00,1.55518,1.55545,1.55511,1.55521,920599997.0
2005-09-23 13:15:00,1.55525,1.55542,1.555,1.55515,1071900000.0
2005-09-23 13:20:00,1.55518,1.55535,1.55492,1.55523,1434399997.0
2005-09-23 13:25:00,1.55533,1.55535,1.55502,1.55533,1580600007.0
2005-09-23 13:30:00,1.55532,1.55541,1.55504,1.55529,983499996.0
2005-09-23 13:35:00,1.55518,1.55543,1.55483,1.55501,1383899996.0
2005-09-23 13:40:00,1.55505,1.55525,1.55489,1.55518,1014600008.0
2005-09-23 13:45:00,1.55517,1.55535,1.55504,1.55524,1351000000.0
2005-09-23 13:50:00,1.55521,1.5556,1.55504,1.55547,1484700003.0
2005-09-23 13:55:00,1.55533,1.55545,1.55516,1.55536,1521999996.0
2005-09-23 14:00:00,1.55538,1.55554,1.55502,1.55527,1066800008.0
2005-09-23 14:05:00,1.5554,1.55548,1.55516,1.55538,1288599990.0
2005-09-23 14:10:00,1.55528,1.55565,1.55521,1.55544,1506900003.0
2005-09-23 14:15:00,1.5555,1.5556,1.55521,1.5554,1028999997.0
2005-09-23 14:20:00,1.5554,1.55569,1.55514,1.5552,1739600002.0
2005-09-23 14:25:00,1.55539,1.5557,1.55515,1.55562,1393700019.0
2005-09-23 14:30:00,1.55558,1.55566,1.55522,1.55548,1388499992.0
2005-09-23 14:35:00,1.55554,1.55573,1.55528,1.55548,1526300006.0
2005-09-23 14:40:00,1.55562,1.5559,1.55543,1.5559,1468400014.0
2005-09-23 14:45:00,1.55579,1.55611,1.55551,1.55551,1292299994.0
2005-09-23 14:50:00,1.55561,1.55561,1.55503,1.55548,1425199997.0
2005-09-23 14:55:00,1.55529,1.55552,1.55495,1.55524,1455199999.0
2005-09-23 15:00:00,1.55533,1.55549,1.55513,1.55532,1829900014.0
2005-09-23 15:05:00,1.55505,1.55545,1.55486,1.55545,1549999999.0
2005-09-23 15:10:00,1.55522,1.55569,1.55507,1.55559,970100002.0
2005-09-23 15:15:00,1.55557,1.55566,1.55518,1.55557,1567700020.0
2005-09-23 15:20:00,1.55543,1.55562,1.55523,1.55536,1386500011.0
2005-09-23 15:25:00,1.55558,1.55571,1.55528,1.55548,1187300007.0
2005-09-23 15:30:00,1.55534,1.55588,1.55522,1.55574,1603500001.0
2005-09-23 15:35:00,1.55567,1.55574,1.55542,1.55553,1323300004.0
2005-09-23 15:40:00,1.55538,1.55565,1.55535,1.55555,1339999988.0
2005-09-23 15:45:00,1.55546,1.55604,1.55534,1.55604,1361599999.0
2005-09-23 15:50:00,1.55572,1.55596,1.55561,1.55587,1304899998.0
2005-09-23 15:55:00,1.55585,1.55597,1.55554,1.55574,1495500003.0
2005-09-23 16:00:00,1.55573,1.55617,1.55568,1.55604,1654999997.0
2005-09-23 16:05:00,1.55623,1.55639,1.556,1.5562,1155700001.0
2005-09-23 16:10:00,1.55627,1.55627,1.55551,1.55591,1385700000.0
2005-09-23 16:15:00,1.55576,1.556,1.55555,1.55586,1999100009.0
2005-09-23 16:20:00,1.55573,1.5561,1.55565,1.55593,1635800006.0
2005-09-23 16:25:00,1.55595,1.55613,1.55572,1.55603,1322700009.0
2005-09-23 16:30:00,1.55593,1.55611,1.55559,1.55597,1520100017.0
2005-09-23 16:35:00,1.556,1.55621,1.55585,1.55601,1239799998.0
2005-09-23 16:40:00,1.55593,1.5564,1.55591,1.55628,1247799997.0
2005-09-23 16:45:00,1.55607,1.55621,1.55589,1.55615,1380800000.0
2005-09-23 16:50:00,1.55615,1.55619,1.55582,1.55607,975000009.0
2005-09-23 16:55:00,1.55615,1.55624,1.55574,1.55602,1378300004.0
2005-09-23 17:00:00,1.5559,1.55615,1.55562,1.5558,1565900006.0
2005-09-23 17:05:00,1.5558,1.55623,1.55575,1.55615,1382500004.0
2005-09-23 17:10:00,1.556,1.55632,1.55594,1.55618,1461300005.0
2005-09-23 17:15:00,1.55623,1.55627,1.55589,1.55603,1594800010.0
2005-09-23 17:20:00,1.5562,1.55629,1.5558,1.5558,1350600008.0
2005-09-23 17:25:00,1.55595,1.55626,1.55589,1.55626,768200009.0
2005-09-23 17:30:00,1.55616,1.55653,1.55605,1.55634,1067000003.0
2005-09-23 17:35:00,1.55633,1.55657,1.55608,1.55639,1267900014.0
2005-09-23 17:40:00,1.5562,1.55646,1.55602,1.55625,1228800000.0
2005-09-23 17:45:00,1.55609,1.5564,1.55601,1.55612,1540300001.0
2005-09-23 17:50:00,1.55606,1.55633,1.55594,1.55614,1344000004.0
2005-09-23 17:55:00,1.55635,1.55635,1.55594,1.55614,789700010.0
2005-09-23 18:00:00,1.55611,1.55623,1.556,1.556,7994800043.0
2005-09-23 18:05:00,1.5562,1.5562,1.55579,1.55593,7721600044.0
2005-09-23 18:10:00,1.5562,1.5562,1.55578,1.556,7034999975.0
2005-09-23 18:15:00,1.55598,1.556,1.55554,1.55577,5769299996.0
2005-09-23 18:20:00,1.55595,1.5564,1.55577,1.5562,5732800018.0
2005-09-23 18:25:00,1.556,1.55639,1.556,1.55621,6292700039.0
2005-09-23 18:30:00,1.55604,1.5564,1.55596,1.5564,6371000004.0
2005-09-23 18:35:00,1.5562,1.55628,1.55593,1.55606,8663800017.0
2005-09-23 18:40:00,1.55591,1.55655,1.55582,1.55589,3791099994.0
2005-09-23 18:45:00,1.55587,1.55636,1.55569,1.55622,2701700015.0
2005-09-23 18:50:00,1.5562,1.55631,1.556,1.55606,5619499992.0
2005-09-23 18:55:00,1.55623,1.5565,1.55572,1.55582,6131399991.0
2005-09-23 19:00:00,1.55598,1.55634,1.55577,1.556,2753100015.0
2005-09-23 19:05:00,1.55607,1.55658,1.55594,1.55627,6747099979.0
2005-09-23 19:10:00,1.55633,1.55654,1.55615,1.55637,3647400008.0
2005-09-23 19:15:00,1.55635,1.55642,1.55611,1.55629,4446100007.0
2005-09-23 19:20:00,1.55637,1.5565,1.55592,1.55615,3606600009.0
2005-09-23 19:25:00,1.55604,1.5563,1.55597,1.55597,4767000010.0
2005-09-23 19:30:00,1.5564,1.55648,1.55618,1.55638,5624199972.0
2005-09-23 19:35:00,1.55637,1.55659,1.55607,1.55634,3817600003.0
2005-09-23 19:40:00,1.5563,1.55648,1.5562,1.5563,2900099998.0
2005-09-23 19:45:00,1.55625,1.55631,1.55596,1.55608,2627499996.0
2005-09-23 19:50:00,1.55609,1.55638,1.55599,1.55638,1794900005.0
2005-09-23 19:55:00,1.55634,1.5565,1.55613,1.55639,6422100024.0
2005-09-23 20:00:00,1.55634,1.55658,1.55622,1.55657,2422300000.0
2005-09-23 20:05:00,1.55643,1.55675,1.55636,1.55659,2576700012.0
2005-09-23 20:10:00,1.5566,1.55694,1.55655,1.55672,3301399996.0
2005-09-23 20:15:00,1.5566,1.55682,1.55621,1.5566,4724099999.0
2005-09-23 20:20:00,1.5566,1.55694,1.55617,1.55654,3247299995.0
2005-09-23 20:25:00,1.55659,1.55663,1.55595,1.55612,4459900012.0
2005-09-23 20:30:00,1.5562,1.5564,1.55586,1.55597,2807799992.0
2005-09-23 20:35:00,1.55614,1.55622,1.55583,1.55594,5231800021.0
2005-09-23 20:40:00,1.55606,1.55633,1.55588,1.55588,4176000000.0
2005-09-23 20:45:00,1.55602,1.55654,1.55585,1.55643,4495900022.0
2005-09-23 20:50:00,1.55638,1.55645,1.5562,1.55623,6073100008.0
2005-09-23 20:55:00,1.55632,1.5566,1.55621,1.5564,3741100015.0
2005-09-23 21:00:00,1.5564,1.5566,1.55606,1.55624,6206800030.0
2005-09-23 21:05:00,1.55633,1.55649,1.556,1.55609,2741100002.0
2005-09-23 21:10:00,1.55638,1.55643,1.55603,1.55618,3818400002.0
2005-09-23 21:15:00,1.55629,1.55637,1.55595,1.556,3880599994.0
2005-09-23 21:20:00,1.5564,1.5564,1.55597,1.55609,6224300032.0
2005-09-23 21:25:00,1.55613,1.55632,1.55596,1.5562,3450400015.0
2005-09-23 21:30:00,1.5562,1.55642,1.55598,1.5563,4562500018.0
2005-09-23 21:35:00,1.5563,1.55635,1.55611,1.5563,2099799999.0
2005-09-23 21:40:00,1.55619,1.55638,1.5561,1.5562,4418400003.0
2005-09-23 21:45:00,1.55627,1.55648,1.55615,1.55626,4765100037.0
2005-09-23 21:50:00,1.55623,1.55648,1.55615,1.55631,3191999998.0
2005-09-23 21:55:00,1.55632,1.55645,1.55617,1.5563,3412800012.0
2005-09-23 22:00:00,1.55629,1.55647,1.55618,1.5563,3340100027.0
2005-09-23 22:05:00,1.55638,1.55638,1.5561,1.5562,2040499994.0
2005-09-23 22:10:00,1.55625,1.55633,1.55597,1.55622,1937200000.0
2005-09-23 22:15:00,1.55605,1.55637,1.55589,1.55618,1692900000.0
2005-09-23 22:20:00,1.55613,1.55629,1.55587,1.55604,2104700005.0
2005-09-23 22:25:00,1.55602,1.55621,1.55579,1.55599,3376100018.0
2005-09-23 22:30:00,1.55605,1.55622,1.55573,1.55603,1762099998.0
2005-09-23 22:35:00,1.55615,1.55615,1.55553,1.55583,2757700017.0
2005-09-23 22:40:00,1.55569,1.55594,1.5555,1.55581,3563799988.0
2005-09-23 22:45:00,1.55567,1.55587,1.5555,1.55566,1595999997.0
2005-09-23 22:50:00,1.55574,1.55598,1.55531,1.55546,1867100003.0
2005-09-23 22:55:00,1.5556,1.55592,1.55507,1.55559,1960100009.0
2005-09-25 23:00:00,1.55537,1.55767,1.55472,1.55527,1887200004.0
2005-09-25 23:05:00,1.55527,1.5558,1.55503,1.55513,1481199999.0
2005-09-25 23:10:00,1.5557,1.55617,1.55524,1.55604,1824900009.0
2005-09-25 23:15:00,1.55607,1.55658,1.55583,1.55616,1858499999.0
2005-09-25 23:20:00,1.55635,1.55657,1.55593,1.55597,1657100000.0
2005-09-25 23:25:00,1.55625,1.55662,1.55591,1.55598,1916500008.0
2005-09-25 23:30:00,1.5561,1.55627,1.55572,1.55585,1635100002.0
2005-09-25 23:35:00,1.55581,1.55629,1.55541,1.55553,1816800007.0
2005-09-25 23:40:00,1.55551,1.55631,1.55542,1.55608,1810200014.0
2005-09-25 23:45:00,1.55595,1.55626,1.55575,1.55592,1352400002.0
2005-09-25 23:50:00,1.55582,1.55623,1.55553,1.55556,1704599988.0
2005-09-25 23:55:00,1.55558,1.55603,1.55541,1.55556,1664500009.0
2005-09-26 00:00:00,1.5557,1.55608,1.55532,1.55542,1730200006.0
2005-09-26 00:05:00,1.55525,1.55579,1.55516,1.55524,1604500006.0
2005-09-26 00:10:00,1.55534,1.5561,1.55532,1.55568,1285800004.0
2005-09-26 00:15:00,1.5555,1.55611,1.55538,1.55571,1696400011.0
2005-09-26 00:20:00,1.55562,1.5562,1.55549,1.55552,2083500006.0
2005-09-26 00:25:00,1.55578,1.5562,1.5555,1.5557,1714100004.0
2005-09-26 00:30:00,1.55578,1.55626,1.55564,1.55586,1701699991.0
2005-09-26 00:35:00,1.5558,1.55635,1.55568,1.5558,1086500002.0
2005-09-26 00:40:00,1.55581,1.55647,1.55553,1.5564,1964699998.0
2005-09-26 00:45:00,1.55565,1.55614,1.55554,1.55598,1808200004.0
2005-09-26 00:50:00,1.55559,1.55628,1.55532,1.55587,1736800007.0
2005-09-26 00:55:00,1.556,1.5562,1.55554,1.55601,1961200001.0
2005-09-26 01:00:00,1.55591,1.55652,1.55576,1.55583,1929900002.0
2005-09-26 01:05:00,1.556,1.55605,1.55557,1.55592,1774100004.0
2005-09-26 01:10:00,1.55592,1.55603,1.55564,1.55603,1705700009.0
2005-09-26 01:15:00,1.556,1.55643,1.55565,1.55625,1555900008.0
2005-09-26 01:20:00,1.55626,1.55668,1.55596,1.55621,1626399998.0
2005-09-26 01:25:00,1.55608,1.55656,1.55591,1.55621,1751300004.0
2005-09-26 01:30:00,1.5562,1.5566,1.55593,1.55623,1606500004.0
2005-09-26 01:35:00,1.55615,1.55625,1.55576,1.55602,1636000007.0
2005-09-26 01:40:00,1.55622,1.55635,1.55598,1.55627,1746700000.0
2005-09-26 01:45:00,1.55625,1.55675,1.55607,1.55657,1613400001.0
2005-09-26 01:50:00,1.5563,1.55646,1.55607,1.55634,1234900004.0
2005-09-26 01:55:00,1.55613,1.55638,1.55589,1.55627,1530400012.0
2005-09-26 02:00:00,1.55637,1.55642,1.556,1.55637,1282100007.0
2005-09-26 02:05:00,1.55626,1.55651,1.55601,1.55625,1502600012.0
2005-09-26 02:10:00,1.5563,1.55673,1.55604,1.55633,1038799999.0
2005-09-26 02:15:00,1.55616,1.55665,1.55603,1.5564,1101100002.0
2005-09-26 02:20:00,1.55645,1.55663,1.55608,1.55636,1402900002.0
2005-09-26 02:25:00,1.5564,1.55667,1.55617,1.55647,1320100005.0
2005-09-26 02:30:00,1.55647,1.55667,1.55606,1.55653,1490699997.0
2005-09-26 02:35:00,1.55663,1.55679,1.55613,1.55659,1240100002.0
2005-09-26 02:40:00,1.5566,1.55669,1.55632,1.55649,1099400002.0
2005-09-26 02:45:00,1.55636,1.55681,1.55634,1.55664,1484600004.0
2005-09-26 02:50:00,1.55667,1.5571,1.55661,1.55681,1183400005.0
2005-09-26 02:55:00,1.55682,1.55694,1.55645,1.5569,1663800005.0
2005-09-26 03:00:00,1.5569,1.55722,1.55646,1.55681,1173100003.0
2005-09-26 03:05:00,1.55683,1.55691,1.5566,1.55675,1193499999.0
2005-09-26 03:10:00,1.55681,1.55704,1.55663,1.5568,1257100010.0
2005-09-26 03:15:00,1.55677,1.55692,1.55652,1.55666,1009299995.0
2005-09-26 03:20:00,1.55667,1.55712,1.55667,1.557,815900001.0
2005-09-26 03:25:00,1.55697,1.55719,1.55679,1.55714,877099997.0
2005-09-26 03:30:00,1.55702,1.55717,1.55676,1.55702,1231800004.0
2005-09-26 03:35:00,1.55702,1.55729,1.55692,1.55704,959799995.0
2005-09-26 03:40:00,1.5574,1.55749,1.55704,1.55745,1447900003.0
2005-09-26 03:45:00,1.55745,1.55766,1.55724,1.55753,1402100005.0
2005-09-26 03:50:00,1.55766,1.55766,1.55721,1.5575,814900008.0
2005-09-26 03:55:00,1.55775,1.55792,1.5573,1.55751,1345800003.0
2005-09-26 04:00:00,1.55753,1.55793,1.55711,1.55752,1564500001.0
2005-09-26 04:05:00,1.5574,1.55791,1.55719,1.5575,1604699994.0
2005-09-26 04:10:00,1.55733,1.55756,1.55718,1.55755,1397300012.0
2005-09-26 04:15:00,1.55725,1.55759,1.55713,1.5574,1244900002.0
2005-09-26 04:20:00,1.55726,1.55748,1.5571,1.5574,1235000000.0
2005-09-26 04:25:00,1.55733,1.55745,1.55708,1.55744,1141599998.0
2005-09-26 04:30:00,1.55725,1.55759,1.55709,1.5574,1422900005.0
2005-09-26 04:35:00,1.55737,1.55781,1.55715,1.55781,1263400001.0
2005-09-26 04:40:00,1.55725,1.55762,1.55699,1.55732,1604799994.0
2005-09-26 04:45:00,1.55739,1.55769,1.55718,1.55745,1109000000.0
2005-09-26 04:50:00,1.5573,1.55734,1.55653,1.55688,1463700005.0
2005-09-26 04:55:00,1.55695,1.55713,1.55663,1.55692,1680200006.0
2005-09-26 05:00:00,1.55701,1.55714,1.55684,1.55707,1235100004.0
2005-09-26 05:05:00,1.55705,1.55723,1.55658,1.55674,910000009.0
2005-09-26 05:10:00,1.55653,1.55728,1.55641,1.5571,1234099996.0
2005-09-26 05:15:00,1.55725,1.55756,1.55688,1.55692,1052299998.0
2005-09-26 05:20:00,1.55693,1.55735,1.5566,1.55711,1695200010.0
2005-09-26 05:25:00,1.55685,1.55754,1.55669,1.55718,890699996.0
2005-09-26 05:30:00,1.5572,1.55738,1.55697,1.55714,740800002.0
2005-09-26 05:35:00,1.55713,1.55743,1.55681,1.55705,1291499995.0
2005-09-26 05:40:00,1.55694,1.55747,1.55683,1.55703,1240300008.0
2005-09-26 05:45:00,1.5572,1.55732,1.55684,1.55712,1564699997.0
2005-09-26 05:50:00,1.55725,1.55725,1.55692,1.55692,1570300000.0
2005-09-26 05:55:00,1.55685,1.55748,1.55683,1.55724,1535600004.0
2005-09-26 06:00:00,1.5573,1.55734,1.55689,1.5572,1378099999.0
2005-09-26 06:05:00,1.55717,1.5572,1.55663,1.5569,1677100007.0
2005-09-26 06:10:00,1.5569,1.55719,1.55664,1.55691,1240000005.0
2005-09-26 06:15:00,1.55698,1.55718,1.55671,1.55709,1283000000.0
2005-09-26 06:20:00,1.55712,1.5572,1.5567,1.55702,1482799999.0
2005-09-26 06:25:00,1.557,1.5573,1.55684,1.55708,1772700007.0
2005-09-26 06:30:00,1.55687,1.55694,1.55653,1.55694,857000010.0
2005-09-26 06:35:00,1.55675,1.55696,1.55658,1.55668,1309699999.0
2005-09-26 06:40:00,1.55671,1.55735,1.55662,1.55721,1419699999.0
2005-09-26 06:45:00,1.55733,1.55755,1.55716,1.55731,1257800004.0
2005-09-26 06:50:00,1.55729,1.55792,1.5571,1.55738,1574599987.0
2005-09-26 06:55:00,1.55736,1.55743,1.557,1.55724,1693100003.0
2005-09-26 07:00:00,1.55699,1.55733,1.5568,1.55713,1592499997.0
2005-09-26 07:05:00,1.55707,1.5574,1.55687,1.55715,1305200002.0
2005-09-26 07:10:00,1.55688,1.55751,1.55686,1.55721,1085700007.0
2005-09-26 07:15:00,1.55713,1.55727,1.55697,1.55727,1172499998.0
2005-09-26 07:20:00,1.55728,1.5574,1.55678,1.55707,1212499997.0
2005-09-26 07:25:00,1.55708,1.55736,1.55694,1.55709,1257599998.0
2005-09-26 07:30:00,1.55752,1.55753,1.55676,1.55684,1229100005.0
2005-09-26 07:35:00,1.5568,1.55735,1.55632,1.557,1058700008.0
2005-09-26 07:40:00,1.55687,1.55711,1.55669,1.55699,1506600001.0
2005-09-26 07:45:00,1.55712,1.55715,1.55693,1.557,1195600010.0
2005-09-26 07:50:00,1.557,1.55713,1.55668,1.55699,1062900000.0
2005-09-26 07:55:00,1.55695,1.55714,1.55673,1.5569,1145500002.0
2005-09-26 08:00:00,1.55676,1.55703,1.55669,1.55687,1370700007.0
2005-09-26 08:05:00,1.5571,1.5573,1.55662,1.55665,1249100006.0
2005-09-26 08:10:00,1.55656,1.55685,1.55633,1.55636,1272200010.0
2005-09-26 08:15:00,1.55655,1.5567,1.55627,1.55646,805900006.0
2005-09-26 08:20:00,1.55657,1.5567,1.55628,1.55628,962300009.0
2005-09-26 08:25:00,1.55631,1.55657,1.55612,1.55647,1271599995.0
2005-09-26 08:30:00,1.55647,1.55685,1.55644,1.55659,1119799998.0
2005-09-26 08:35:00,1.5565,1.55655,1.55635,1.55645,924799997.0
2005-09-26 08:40:00,1.55652,1.55662,1.55619,1.55645,914500004.0
2005-09-26 08:45:00,1.55643,1.55662,1.55611,1.55645,1237899987.0
2005-09-26 08:50:00,1.55654,1.55667,1.5564,1.5565,985900001.0
2005-09-26 08:55:00,1.55655,1.55665,1.55633,1.55637,508700004.0
2005-09-26 09:00:00,1.55616,1.55649,1.55616,1.55643,976600001.0
2005-09-26 09:05:00,1.5564,1.55648,1.55607,1.55607,838900007.0
2005-09-26 09:10:00,1.556,1.5563,1.55598,1.55621,1188500002.0
2005-09-26 09:15:00,1.5562,1.55625,1.55574,1.55583,1355100001.0
2005-09-26 09:20:00,1.55588,1.55639,1.55578,1.55639,1445900001.0
2005-09-26 09:25:00,1.55638,1.55651,1.55612,1.5563,1270499999.0
2005-09-26 09:30:00,1.55632,1.55652,1.55612,1.55644,1153200013.0
2005-09-26 09:35:00,1.55645,1.55645,1.55612,1.55625,1190200006.0
2005-09-26 09:40:00,1.55626,1.55643,1.55594,1.55594,1352500005.0
2005-09-26 09:45:00,1.55628,1.55643,1.55612,1.55616,1384499997.0
2005-09-26 09:50:00,1.55638,1.55638,1.55579,1.55579,1600800006.0
2005-09-26 09:55:00,1.55587,1.55587,1.55538,1.55557,1202400008.0
2005-09-26 10:00:00,1.55553,1.55575,1.55535,1.55575,1119599999.0
2005-09-26 10:05:00,1.55544,1.55574,1.55518,1.5554,1730800003.0
2005-09-26 10:10:00,1.5554,1.55564,1.55523,1.55563,1771700006.0
2005-09-26 10:15:00,1.55555,1.55613,1.55538,1.5555,1187399999.0
2005-09-26 10:20:00,1.5554,1.55577,1.5554,1.55561,1658800011.0
2005-09-26 10:25:00,1.55568,1.55611,1.55541,1.556,1669900015.0
2005-09-26 10:30:00,1.55582,1.55622,1.55575,1.55603,1250600002.0
2005-09-26 10:35:00,1.55594,1.55612,1.55583,1.55605,1180099999.0
2005-09-26 10:40:00,1.5558,1.55614,1.55576,1.556,1523700015.0
2005-09-26 10:45:00,1.556,1.5562,1.5558,1.55598,1288800025.0
2005-09-26 10:50:00,1.55601,1.55607,1.55573,1.55592,1572700011.0
2005-09-26 10:55:00,1.55607,1.5564,1.55596,1.55602,1413800001.0
2005-09-26 11:00:00,1.55603,1.55613,1.55561,1.5559,1438300014.0
2005-09-26 11:05:00,1.55596,1.55603,1.55541,1.5556,916000005.0
2005-09-26 11:10:00,1.55569,1.55569,1.5554,1.55552,1292300000.0
2005-09-26 11:15:00,1.5555,1.55567,1.55535,1.55563,1146799995.0
2005-09-26 11:20:00,1.55556,1.55567,1.55535,1.55549,1497899999.0
2005-09-26 11:25:00,1.5556,1.55565,1.55534,1.55548,1390700007.0
2005-09-26 11:30:00,1.55539,1.55558,1.55497,1.55509,1822899993.0
2005-09-26 11:35:00,1.55502,1.55539,1.55485,1.55516,1535999998.0
2005-09-26 11:40:00,1.55525,1.55563,1.5551,1.55548,1694700015.0
2005-09-26 11:45:00,1.55549,1.55565,1.55528,1.55543,1493500005.0
2005-09-26 11:50:00,1.55552,1.55565,1.55531,1.55545,1610500006.0
2005-09-26 11:55:00,1.55525,1.55564,1.55525,1.55544,1384999998.0
2005-09-26 12:00:00,1.55546,1.55563,1.55527,1.55544,1567400001.0
2005-09-26 12:05:00,1.55548,1.55555,1.55523,1.55552,1274899994.0
2005-09-26 12:10:00,1.55555,1.5557,1.55524,1.55552,1036300004.0
2005-09-26 12:15:00,1.55554,1.55565,1.55538,1.55564,1538400001.0
2005-09-26 12:20:00,1.5555,1.55571,1.55538,1.55565,854000002.0
2005-09-26 12:25:00,1.55567,1.55583,1.55543,1.55558,1405699992.0
2005-09-26 12:30:00,1.55559,1.55579,1.55546,1.55553,1332499994.0
2005-09-26 12:35:00,1.55567,1.55567,1.55538,1.5556,1026699999.0
2005-09-26 12:40:00,1.55557,1.55598,1.5555,1.55581,1183999996.0
2005-09-26 12:45:00,1.55583,1.55599,1.55539,1.55588,1343000000.0
2005-09-26 12:50:00,1.55583,1.55603,1.5555,1.55572,1596800012.0
2005-09-26 12:55:00,1.5558,1.55598,1.5555,1.55579,1477899997.0
2005-09-26 13:00:00,1.55595,1.55624,1.55581,1.55618,1514500003.0
2005-09-26 13:05:00,1.55616,1.55635,1.55596,1.55622,1093100009.0
2005-09-26 13:10:00,1.55612,1.55638,1.55608,1.55628,1607900003.0
2005-09-26 13:15:00,1.55621,1.55638,1.55604,1.5561,745100001.0
2005-09-26 13:20:00,1.55632,1.55642,1.55589,1.5561,1310700006.0
2005-09-26 13:25:00,1.55615,1.55625,1.55589,1.55606,1488800000.0
2005-09-26 13:30:00,1.556,1.55615,1.55586,1.556,1395699997.0
2005-09-26 13:35:00,1.55602,1.55614,1.55574,1.55591,1088500000.0
2005-09-26 13:40:00,1.55599,1.55612,1.55559,1.55602,950299999.0
2005-09-26 13:45:00,1.55604,1.55627,1.55586,1.55612,1384100008.0
2005-09-26 13:50:00,1.55598,1.55617,1.55585,1.55607,1128700007.0
2005-09-26 13:55:00,1.55601,1.55613,1.5558,1.55597,1488100001.0
2005-09-26 14:00:00,1.55612,1.55634,1.55578,1.55613,1209699997.0
2005-09-26 14:05:00,1.55617,1.55635,1.55594,1.55603,1512599995.0
2005-09-26 14:10:00,1.55601,1.55646,1.55596,1.55628,1446700003.0
2005-09-26 14:15:00,1.55646,1.5566,1.55626,1.55631,1144900005.0
2005-09-26 14:20:00,1.55643,1.55678,1.55619,1.5567,1794700003.0
2005-09-26 14:25:00,1.55668,1.55681,1.55635,1.55674,1560500005.0
2005-09-26 14:30:00,1.55666,1.55685,1.55643,1.55643,1239200003.0
2005-09-26 14:35:00,1.55643,1.5567,1.55632,1.55638,1560500005.0
2005-09-26 14:40:00,1.55651,1.55661,1.55623,1.55642,1394299993.0
2005-09-26 14:45:00,1.55653,1.55664,1.55626,1.55638,782500001.0
2005-09-26 14:50:00,1.55657,1.55679,1.55634,1.55644,1621900000.0
2005-09-26 14:55:00,1.55633,1.55681,1.55633,1.55659,1329599999.0
2005-09-26 15:00:00,1.5567,1.55683,1.55642,1.5566,1875699999.0
2005-09-26 15:05:00,1.55657,1.55679,1.5563,1.55676,1298899995.0
2005-09-26 15:10:00,1.55662,1.55674,1.55636,1.55651,964999998.0
2005-09-26 15:15:00,1.55645,1.55646,1.55603,1.55639,1416400000.0
2005-09-26 15:20:00,1.55627,1.55645,1.55603,1.55639,1056600003.0
2005-09-26 15:25:00,1.55633,1.55642,1.5561,1.5561,1251700000.0
2005-09-26 15:30:00,1.55612,1.55643,1.55606,1.5563,1209100002.0
2005-09-26 15:35:00,1.5564,1.55653,1.55619,1.55638,1126700000.0
2005-09-26 15:40:00,1.55629,1.5565,1.55613,1.55647,961100001.0
2005-09-26 15:45:00,1.55633,1.55667,1.55615,1.5566,1662700002.0
2005-09-26 15:50:00,1.55655,1.55668,1.55631,1.55653,990000002.0
2005-09-26 15:55:00,1.55644,1.55673,1.55644,1.55653,1360300003.0
2005-09-26 16:00:00,1.55664,1.55681,1.55643,1.55654,1505800008.0
2005-09-26 16:05:00,1.55671,1.55671,1.5563,1.55649,1494499997.0
2005-09-26 16:10:00,1.55658,1.55683,1.5564,1.55673,1275600003.0
2005-09-26 16:15:00,1.55661,1.55682,1.55639,1.55661,1477300006.0
2005-09-26 16:20:00,1.55662,1.55673,1.55642,1.55661,1026700001.0
2005-09-26 16:25:00,1.55664,1.55676,1.55632,1.55676,1108699998.0
2005-09-26 16:30:00,1.55645,1.55679,1.55634,1.55652,1166499999.0
2005-09-26 16:35:00,1.5566,1.55662,1.55629,1.55655,972499999.0
2005-09-26 16:40:00,1.55646,1.55667,1.55615,1.55655,1493300001.0
2005-09-26 16:45:00,1.55662,1.55683,1.5565,1.55667,1049899989.0
2005-09-26 16:50:00,1.55662,1.55674,1.55641,1.55654,1197100000.0
2005-09-26 16:55:00,1.55666,1.55675,1.55643,1.55675,1467800004.0
2005-09-26 17:00:00,1.55667,1.55675,1.55641,1.5566,1562600009.0
2005-09-26 17:05:00,1.55659,1.5568,1.55649,1.55668,1309799997.0
2005-09-26 17:10:00,1.55668,1.55675,1.55635,1.55644,1209100003.0
2005-09-26 17:15:00,1.55649,1.55662,1.55623,1.55631,1376199997.0
2005-09-26 17:20:00,1.55642,1.5567,1.55629,1.55642,1324000004.0
2005-09-26 17:25:00,1.55651,1.55685,1.55651,1.5568,1103099990.0
2005-09-26 17:30:00,1.55668,1.55717,1.55662,1.55685,1595100001.0
2005-09-26 17:35:00,1.55673,1.55682,1.55643,1.55648,1202300003.0
2005-09-26 17:40:00,1.55643,1.55669,1.55622,1.55652,1336800004.0
2005-09-26 17:45:00,1.55648,1.55674,1.55635,1.5567,1560299991.0
2005-09-26 17:50:00,1.55659,1.55678,1.55643,1.55666,1371500004.0
2005-09-26 17:55:00,1.55669,1.55676,1.55643,1.55675,1201499999.0
2005-09-26 18:00:00,1.55662,1.55673,1.55657,1.5566,5613100000.0
2005-09-26 18:05:00,1.5566,1.5568,1.55654,1.55658,7095200000.0
2005-09-26 18:10:00,1.5568,1.5568,1.5562,1.5568,7155100015.0
2005-09-26 18:15:00,1.5566,1.5568,1.5562,1.55638,4229599998.0
2005-09-26 18:20:00,1.5564,1.5564,1.55606,1.55615,2926200021.0
2005-09-26 18:25:00,1.5562,1.55645,1.5562,1.55631,5834900036.0
2005-09-26 18:30:00,1.55638,1.557,1.55624,1.557,7127999997.0
2005-09-26 18:35:00,1.55678,1.55685,1.55653,1.55683,8865000008.0
2005-09-26 18:40:00,1.557,1.557,1.55625,1.55636,4344500027.0
2005-09-26 18:45:00,1.55655,1.55668,1.55638,1.55665,2345299998.0
2005-09-26 18:50:00,1.55653,1.55681,1.55642,1.55664,5430399982.0
2005-09-26 18:55:00,1.55678,1.55699,1.55633,1.55663,6251100008.0
2005-09-26 19:00:00,1.55656,1.55681,1.55651,1.55651,2828200000.0
2005-09-26 19:05:00,1.55659,1.55672,1.5564,1.55658,6669900021.0
2005-09-26 19:10:00,1.55658,1.55675,1.55646,1.55668,3650700022.0
2005-09-26 19:15:00,1.5567,1.55678,1.55649,1.55673,4732600012.0
2005-09-26 19:20:00,1.55675,1.55704,1.55646,1.55681,3537000002.0
2005-09-26 19:25:00,1.55683,1.55715,1.5567,1.55686,4934399998.0
2005-09-26 19:30:00,1.55716,1.5573,1.55694,1.5571,4776100004.0
2005-09-26 19:35:00,1.55709,1.55725,1.55685,1.55692,3671700012.0
2005-09-26 19:40:00,1.55718,1.5573,1.55686,1.5572,3281100019.0
2005-09-26 19:45:00,1.55708,1.55727,1.55702,1.55725,2947199999.0
2005-09-26 19:50:00,1.55717,1.55725,1.55671,1.55671,2040099997.0
2005-09-26 19:55:00,1.5568,1.55683,1.5565,1.55657,6200199996.0
2005-09-26 20:00:00,1.55672,1.55672,1.55635,1.55647,2299600009.0
2005-09-26 20:05:00,1.55642,1.55654,1.55621,1.5564,2527400000.0
2005-09-26 20:10:00,1.5564,1.5568,1.55611,1.5568,3749999999.0
2005-09-26 20:15:00,1.5564,1.55663,1.5563,1.5563,3966800010.0
2005-09-26 20:20:00,1.5564,1.55668,1.55624,1.5565,3524900007.0
2005-09-26 20:25:00,1.55649,1.55654,1.55607,1.55622,3352000005.0
2005-09-26 20:30:00,1.5562,1.55625,1.55594,1.55615,1549500000.0
2005-09-26 20:35:00,1.55615,1.55628,1.5559,1.55612,5031800005.0
2005-09-26 20:40:00,1.55603,1.55627,1.55586,1.55586,4334900006.0
2005-09-26 20:45:00,1.55605,1.55631,1.55583,1.556,4054800002.0
2005-09-26 20:50:00,1.55586,1.556,1.55533,1.55558,6525700008.0
2005-09-26 20:55:00,1.55546,1.5562,1.55539,1.5562,4403600056.0
2005-09-26 21:00:00,1.5564,1.5564,1.55582,1.55597,5458200052.0
2005-09-26 21:05:00,1.55598,1.55621,1.55573,1.55582,2625500004.0
2005-09-26 21:10:00,1.55605,1.55625,1.5558,1.55596,3571199998.0
2005-09-26 21:15:00,1.55605,1.55612,1.55573,1.5559,4250500009.0
2005-09-26 21:20:00,1.5562,1.55623,1.55586,1.55596,5209000011.0
2005-09-26 21:25:00,1.55597,1.5562,1.5557,1.55609,3452900007.0
2005-09-26 21:30:00,1.55607,1.55632,1.55577,1.55612,4694900004.0
2005-09-26 21:35:00,1.556,1.55616,1.55576,1.55608,2085900014.0
2005-09-26 21:40:00,1.55601,1.55652,1.55585,1.556,3876000001.0
2005-09-26 21:45:00,1.55595,1.55628,1.55589,1.55593,4964899999.0
2005-09-26 21:50:00,1.5561,1.55619,1.55583,1.55598,3260700004.0
2005-09-26 21:55:00,1.556,1.55617,1.5558,1.556,3408399996.0
2005-09-26 22:00:00,1.55592,1.55614,1.55579,1.55598,3198099998.0
2005-09-26 22:05:00,1.5561,1.55621,1.55584,1.55608,1689100003.0
2005-09-26 22:10:00,1.55615,1.55615,1.5559,1.5561,1796900008.0
2005-09-26 22:15:00,1.55598,1.55619,1.55562,1.55588,1792000001.0
2005-09-26 22:20:00,1.55585,1.55617,1.55568,1.55601,1747999999.0
2005-09-26 22:25:00,1.55595,1.55619,1.55576,1.55606,3225200018.0
2005-09-26 22:30:00,1.55616,1.55634,1.55569,1.556,2022100011.0
2005-09-26 22:35:00,1.5563,1.5563,1.55569,1.55603,2274599990.0
2005-09-26 22:40:00,1.55586,1.55626,1.55573,1.55611,3614300029.0
2005-09-26 22:45:00,1.5561,1.55649,1.55592,1.55616,2002400000.0
2005-09-26 22:50:00,1.55618,1.55637,1.55589,1.55632,1750000003.0
2005-09-26 22:55:00,1.55618,1.55632,1.5557,1.556,1345899992.0
2005-09-26 23:00:00,1.55619,1.55677,1.55568,1.55646,1517099998.0
2005-09-26 23:05:00,1.5559,1.55673,1.55589,1.55617,1572700001.0
2005-09-26 23:10:00,1.55642,1.55688,1.55625,1.55647,1639100000.0
2005-09-26 23:15:00,1.55628,1.55711,1.55615,1.55675,1475199991.0
2005-09-26 23:20:00,1.55656,1.5568,1.5562,1.55663,1488400000.0
2005-09-26 23:25:00,1.55624,1.55681,1.55575,1.55665,1502099997.0
2005-09-26 23:30:00,1.55717,1.55717,1.55604,1.55644,1600200004.0
2005-09-26 23:35:00,1.55635,1.55685,1.55606,1.55641,1967400000.0
2005-09-26 23:40:00,1.5567,1.5568,1.5563,1.55653,1200400000.0
2005-09-26 23:45:00,1.55649,1.55695,1.55637,1.5568,1375000006.0
2005-09-26 23:50:00,1.55642,1.55686,1.55588,1.55609,1362800001.0
2005-09-26 23:55:00,1.55635,1.55647,1.55567,1.55632,785900005.0
2005-09-27 00:00:00,1.55637,1.55655,1.55603,1.55647,921499999.0
2005-09-27 00:05:00,1.55661,1.5568,1.55619,1.55658,1610799990.0
2005-09-27 00:10:00,1.5566,1.55665,1.55609,1.55656,1000700001.0
2005-09-27 00:15:00,1.55653,1.55662,1.5563,1.55648,1512900000.0
2005-09-27 00:20:00,1.55641,1.55652,1.55584,1.55584,1374200002.0
2005-09-27 00:25:00,1.55603,1.55621,1.55522,1.5555,889900002.0
2005-09-27 00:30:00,1.55548,1.55595,1.55521,1.55525,1433600004.0
2005-09-27 00:35:00,1.55573,1.55595,1.55509,1.5553,1606500001.0
2005-09-27 00:40:00,1.55557,1.5557,1.55523,1.55547,1559700007.0
2005-09-27 00:45:00,1.55539,1.55582,1.55499,1.5553,1435500003.0
2005-09-27 00:50:00,1.55518,1.55541,1.55493,1.5554,1338599999.0
2005-09-27 00:55:00,1.55548,1.55593,1.55501,1.55537,1870800000.0
2005-09-27 01:00:00,1.55585,1.55601,1.55524,1.55538,1356200009.0
2005-09-27 01:05:00,1.5556,1.55587,1.55519,1.55547,1367500003.0
2005-09-27 01:10:00,1.55547,1.55651,1.55543,1.55613,1002000009.0
2005-09-27 01:15:00,1.55628,1.55668,1.5558,1.5564,1305499993.0
2005-09-27 01:20:00,1.55666,1.55712,1.5563,1.55645,960600007.0
2005-09-27 01:25:00,1.5565,1.55678,1.55624,1.55641,1108299998.0
2005-09-27 01:30:00,1.5566,1.5571,1.55634,1.557,1390200004.0
2005-09-27 01:35:00,1.55694,1.55701,1.55637,1.55653,1444000007.0
2005-09-27 01:40:00,1.55655,1.55705,1.55643,1.5567,1131700002.0
2005-09-27 01:45:00,1.5567,1.55695,1.55637,1.55666,1342899999.0
2005-09-27 01:50:00,1.55668,1.55691,1.55645,1.5568,1392099999.0
2005-09-27 01:55:00,1.55668,1.55695,1.55657,1.55695,929700001.0
2005-09-27 02:00:00,1.5569,1.55719,1.55665,1.55686,1631499985.0
2005-09-27 02:05:00,1.55688,1.55708,1.55652,1.55675,1503100002.0
2005-09-27 02:10:00,1.55679,1.55724,1.55679,1.55705,1147800001.0
2005-09-27 02:15:00,1.55692,1.55734,1.5569,1.55727,1146300011.0
2005-09-27 02:20:00,1.55711,1.55727,1.55675,1.55716,1422599995.0
2005-09-27 02:25:00,1.55709,1.55758,1.55685,1.55758,1404899995.0
2005-09-27 02:30:00,1.55679,1.55724,1.55679,1.55698,994900003.0
2005-09-27 02:35:00,1.55714,1.55718,1.55684,1.55703,1302099996.0
2005-09-27 02:40:00,1.55697,1.55708,1.55672,1.55684,1416700010.0
2005-09-27 02:45:00,1.5568,1.55741,1.55669,1.55675,1377800000.0
2005-09-27 02:50:00,1.55694,1.55741,1.55684,1.55685,1169400000.0
2005-09-27 02:55:00,1.5569,1.5574,1.55672,1.55684,1315000009.0
2005-09-27 03:00:00,1.55674,1.55708,1.55651,1.55681,1260500006.0
2005-09-27 03:05:00,1.55698,1.55716,1.55659,1.55666,1359400005.0
2005-09-27 03:10:00,1.55682,1.55706,1.55661,1.55695,1300300003.0
2005-09-27 03:15:00,1.55679,1.55703,1.5565,1.55674,1308899996.0
2005-09-27 03:20:00,1.55673,1.55693,1.55657,1.55669,982800002.0
2005-09-27 03:25:00,1.55667,1.55697,1.55649,1.55691,968200006.0
2005-09-27 03:30:00,1.5568,1.55707,1.55655,1.55691,1441699993.0
2005-09-27 03:35:00,1.5569,1.55705,1.55668,1.55681,1586199997.0
2005-09-27 03:40:00,1.55693,1.55708,1.55665,1.55701,1335800002.0
2005-09-27 03:45:00,1.55705,1.55737,1.55685,1.55729,1568600011.0
2005-09-27 03:50:00,1.55725,1.55753,1.55712,1.55742,1034999994.0
2005-09-27 03:55:00,1.55738,1.55755,1.55719,1.55737,1263100005.0
2005-09-27 04:00:00,1.55731,1.55751,1.55701,1.55745,1445899997.0
2005-09-27 04:05:00,1.55741,1.5575,1.55695,1.55715,1212000005.0
2005-09-27 04:10:00,1.55724,1.55773,1.55704,1.5572,1232200016.0
2005-09-27 04:15:00,1.5576,1.55768,1.55703,1.5571,2116400012.0
2005-09-27 04:20:00,1.5573,1.55757,1.55716,1.55738,1416400008.0
2005-09-27 04:25:00,1.5575,1.55778,1.55722,1.55735,795100003.0
2005-09-27 04:30:00,1.55714,1.55763,1.55705,1.55723,662099999.0
2005-09-27 04:35:00,1.55732,1.55747,1.55715,1.55728,1293100005.0
2005-09-27 04:40:00,1.55742,1.55742,1.55712,1.55726,1183100000.0
2005-09-27 04:45:00,1.55725,1.55759,1.55704,1.55732,1601600008.0
2005-09-27 04:50:00,1.55727,1.55737,1.55703,1.55714,572099999.0
2005-09-27 04:55:00,1.55731,1.55743,1.55706,1.55713,1260900004.0
2005-09-27 05:00:00,1.55714,1.55748,1.55704,1.55737,1590499999.0
2005-09-27 05:05:00,1.5574,1.5575,1.55697,1.55724,690199998.0
2005-09-27 05:10:00,1.55741,1.55762,1.55716,1.55743,1267100010.0
2005-09-27 05:15:00,1.55745,1.55759,1.5573,1.55749,1209000004.0
2005-09-27 05:20:00,1.55739,1.55761,1.55718,1.55761,1724100004.0
2005-09-27 05:25:00,1.55745,1.55762,1.55718,1.55743,1329100005.0
2005-09-27 05:30:00,1.55782,1.55783,1.55718,1.55738,1228400002.0
2005-09-27 05:35:00,1.5575,1.55773,1.55691,1.55723,1385100005.0
2005-09-27 05:40:00,1.55745,1.55762,1.55709,1.55735,1035999999.0
2005-09-27 05:45:00,1.55741,1.55771,1.55689,1.55733,1573000003.0
2005-09-27 05:50:00,1.55738,1.55767,1.55722,1.55753,1549500007.0
2005-09-27 05:55:00,1.5574,1.55765,1.55734,1.55759,1141600004.0
2005-09-27 06:00:00,1.55765,1.55806,1.55728,1.55728,1907799996.0
2005-09-27 06:05:00,1.55772,1.55784,1.5572,1.55748,1403299993.0
2005-09-27 06:10:00,1.55743,1.5579,1.5572,1.55735,1378500001.0
2005-09-27 06:15:00,1.55753,1.55789,1.55722,1.55768,1248800000.0
2005-09-27 06:20:00,1.55755,1.55801,1.55725,1.55752,1823700003.0
2005-09-27 06:25:00,1.55751,1.5582,1.55726,1.55757,1671499998.0
2005-09-27 06:30:00,1.55738,1.5581,1.55738,1.55807,1017600006.0
2005-09-27 06:35:00,1.55798,1.55808,1.55769,1.55798,1023599999.0
2005-09-27 06:40:00,1.55781,1.55814,1.5576,1.5579,1224200001.0
2005-09-27 06:45:00,1.55793,1.55818,1.55765,1.55774,1380299990.0
2005-09-27 06:50:00,1.55741,1.55814,1.5574,1.5579,1669800009.0
2005-09-27 06:55:00,1.55787,1.55812,1.55752,1.558,1749000003.0
2005-09-27 07:00:00,1.55806,1.55808,1.55758,1.55785,1622000004.0
2005-09-27 07:05:00,1.55782,1.55816,1.55762,1.5578,1632599996.0
2005-09-27 07:10:00,1.55782,1.55835,1.55775,1.55792,1279800008.0
2005-09-27 07:15:00,1.558,1.55813,1.55766,1.55807,1503700003.0
2005-09-27 07:20:00,1.55777,1.55793,1.55751,1.55759,1210000008.0
2005-09-27 07:25:00,1.55769,1.55788,1.55755,1.5577,1400600008.0
2005-09-27 07:30:00,1.55773,1.55787,1.55739,1.55761,1167400004.0
2005-09-27 07:35:00,1.55768,1.55784,1.5574,1.55767,1087400004.0
2005-09-27 07:40:00,1.55777,1.55792,1.55735,1.55735,1219100000.0
2005-09-27 07:45:00,1.55762,1.55786,1.55737,1.55765,1563899987.0
2005-09-27 07:50:00,1.55756,1.55801,1.55721,1.55759,1836500021.0
2005-09-27 07:55:00,1.55749,1.5578,1.55735,1.55757,1458200016.0
2005-09-27 08:00:00,1.5575,1.55787,1.55738,1.55739,1248000006.0
2005-09-27 08:05:00,1.55757,1.55759,1.55717,1.55727,1420799994.0
2005-09-27 08:10:00,1.55701,1.5575,1.55699,1.55699,996899998.0
2005-09-27 08:15:00,1.55704,1.55742,1.55703,1.55742,1351300003.0
2005-09-27 08:20:00,1.55729,1.55746,1.55695,1.55698,1415699998.0
2005-09-27 08:25:00,1.55719,1.55734,1.55692,1.5571,1350900003.0
2005-09-27 08:30:00,1.55706,1.55709,1.55667,1.55678,1199000002.0
2005-09-27 08:35:00,1.5567,1.5568,1.55651,1.55665,554500002.0
2005-09-27 08:40:00,1.55659,1.55688,1.55647,1.55682,1134000000.0
2005-09-27 08:45:00,1.55687,1.55692,1.55637,1.55668,1617800002.0
2005-09-27 08:50:00,1.55668,1.55669,1.55634,1.55647,1563200007.0
2005-09-27 08:55:00,1.55678,1.5568,1.55641,1.55657,1335400007.0
2005-09-27 09:00:00,1.55665,1.5567,1.55639,1.5566,1440700004.0
2005-09-27 09:05:00,1.55662,1.55725,1.55653,1.5571,1434700005.0
2005-09-27 09:10:00,1.5572,1.55743,1.5569,1.55709,1167400007.0
2005-09-27 09:15:00,1.55699,1.55703,1.55651,1.55679,1170800001.0
2005-09-27 09:20:00,1.55675,1.55675,1.55641,1.55666,1389099997.0
2005-09-27 09:25:00,1.55648,1.55697,1.55626,1.55685,1597600012.0
2005-09-27 09:30:00,1.55676,1.55689,1.55632,1.55632,1042199997.0
2005-09-27 09:35:00,1.55631,1.55655,1.55616,1.55653,828499996.0
2005-09-27 09:40:00,1.5564,1.55673,1.55638,1.55654,1261699994.0
2005-09-27 09:45:00,1.5566,1.55669,1.55629,1.5564,1408199992.0
2005-09-27 09:50:00,1.55653,1.55675,1.5562,1.55645,1692000011.0
2005-09-27 09:55:00,1.55628,1.55662,1.55617,1.5564,1353399998.0
2005-09-27 10:00:00,1.55638,1.55668,1.55631,1.55652,1379199995.0
2005-09-27 10:05:00,1.5566,1.5566,1.55627,1.55641,1856300000.0
2005-09-27 10:10:00,1.55656,1.55675,1.5564,1.55675,1521300000.0
2005-09-27 10:15:00,1.55665,1.55696,1.55655,1.55688,1267600000.0
2005-09-27 10:20:00,1.55662,1.55705,1.55662,1.55697,1074600004.0
2005-09-27 10:25:00,1.55697,1.5572,1.55671,1.55696,1319400015.0
2005-09-27 10:30:00,1.55696,1.5572,1.5568,1.5569,1458400003.0
2005-09-27 10:35:00,1.55718,1.55738,1.55681,1.55695,1477199986.0
2005-09-27 10:40:00,1.55677,1.55703,1.55655,1.55685,1726000005.0
2005-09-27 10:45:00,1.557,1.55704,1.55668,1.55685,1176700010.0
2005-09-27 10:50:00,1.55674,1.55686,1.55652,1.5566,1047699998.0
2005-09-27 10:55:00,1.55653,1.55722,1.55653,1.5569,1182100002.0
2005-09-27 11:00:00,1.5572,1.55731,1.55691,1.55718,865400004.0
2005-09-27 11:05:00,1.55719,1.55741,1.55709,1.55728,1047399999.0
2005-09-27 11:10:00,1.55724,1.55749,1.55713,1.55739,1318300004.0
2005-09-27 11:15:00,1.55721,1.55742,1.55705,1.55723,1497699999.0
2005-09-27 11:20:00,1.55722,1.55734,1.55693,1.55717,1229700011.0
2005-09-27 11:25:00,1.55714,1.5573,1.55652,1.55652,1652999993.0
2005-09-27 11:30:00,1.55645,1.55701,1.55632,1.55681,1794200003.0
2005-09-27 11:35:00,1.55671,1.5569,1.55659,1.55676,1595800013.0
2005-09-27 11:40:00,1.55678,1.55715,1.5567,1.55678,1704300004.0
2005-09-27 11:45:00,1.55685,1.557,1.55651,1.55657,1196200006.0
2005-09-27 11:50:00,1.55662,1.55703,1.55648,1.55677,1761500006.0
2005-09-27 11:55:00,1.55673,1.5569,1.55648,1.55653,1681800003.0
2005-09-27 12:00:00,1.55652,1.55675,1.55633,1.55665,1677299998.0
2005-09-27 12:05:00,1.55667,1.55676,1.55641,1.55674,1498100012.0
2005-09-27 12:10:00,1.55666,1.55717,1.55643,1.55653,1781400003.0
2005-09-27 12:15:00,1.55668,1.55683,1.55655,1.55668,1100000010.0
2005-09-27 12:20:00,1.55668,1.55675,1.55646,1.55675,1057800004.0
2005-09-27 12:25:00,1.55672,1.55672,1.55636,1.55663,1508899996.0
2005-09-27 12:30:00,1.55654,1.55675,1.55647,1.5566,962899999.0
2005-09-27 12:35:00,1.55665,1.5569,1.55626,1.55689,1050200003.0
2005-09-27 12:40:00,1.55667,1.55673,1.5563,1.5565,1141100002.0
2005-09-27 12:45:00,1.55662,1.55673,1.55637,1.55653,1080500002.0
2005-09-27 12:50:00,1.5566,1.5567,1.55601,1.55659,1509699996.0
2005-09-27 12:55:00,1.55654,1.55699,1.5563,1.55692,1314999996.0
2005-09-27 13:00:00,1.55699,1.55712,1.55677,1.55695,1250600007.0
2005-09-27 13:05:00,1.55682,1.55702,1.55671,1.55684,1486600010.0
2005-09-27 13:10:00,1.55674,1.55687,1.55657,1.55668,998999994.0
2005-09-27 13:15:00,1.55667,1.55691,1.55658,1.55679,1347700001.0
2005-09-27 13:20:00,1.55676,1.55705,1.55654,1.55705,1577100003.0
2005-09-27 13:25:00,1.55708,1.55722,1.55683,1.55698,1492000017.0
2005-09-27 13:30:00,1.55693,1.55712,1.55679,1.55683,1392099993.0
2005-09-27 13:35:00,1.55688,1.55705,1.55671,1.55692,1151999998.0
2005-09-27 13:40:00,1.55691,1.55707,1.55664,1.55707,1301300002.0
2005-09-27 13:45:00,1.557,1.55723,1.55675,1.55694,1344399996.0
2005-09-27 13:50:00,1.55683,1.55704,1.55672,1.55688,1156199990.0
2005-09-27 13:55:00,1.55683,1.55716,1.55667,1.55714,1331000006.0
2005-09-27 14:00:00,1.55718,1.55753,1.55694,1.55749,1350200009.0
2005-09-27 14:05:00,1.55755,1.55767,1.55725,1.55739,1234799998.0
2005-09-27 14:10:00,1.5574,1.55773,1.55737,1.55749,1477599998.0
2005-09-27 14:15:00,1.55755,1.55779,1.55743,1.55779,929499994.0
2005-09-27 14:20:00,1.55777,1.55801,1.5575,1.55796,1791199996.0
2005-09-27 14:25:00,1.55802,1.55802,1.55752,1.55774,1086700009.0
2005-09-27 14:30:00,1.55776,1.55785,1.55754,1.55759,1496599997.0
2005-09-27 14:35:00,1.55757,1.55794,1.55742,1.55792,1317700002.0
2005-09-27 14:40:00,1.55787,1.55803,1.55769,1.55793,1442799997.0
2005-09-27 14:45:00,1.55793,1.55813,1.5578,1.55811,1044100000.0
2005-09-27 14:50:00,1.55799,1.55813,1.55773,1.55805,1327000013.0
2005-09-27 14:55:00,1.55793,1.55827,1.55783,1.55821,1374199997.0
2005-09-27 15:00:00,1.55827,1.55854,1.55808,1.55808,1542499998.0
2005-09-27 15:05:00,1.55823,1.55838,1.55787,1.55825,1080400006.0
2005-09-27 15:10:00,1.55823,1.55843,1.55796,1.55803,886900000.0
2005-09-27 15:15:00,1.55801,1.5581,1.55772,1.55789,1336400003.0
2005-09-27 15:20:00,1.55792,1.5582,1.55781,1.55794,947899999.0
2005-09-27 15:25:00,1.55805,1.55812,1.55782,1.55799,1009600003.0
2005-09-27 15:30:00,1.55792,1.55816,1.55774,1.55787,1275800015.0
2005-09-27 15:35:00,1.5582,1.55835,1.55804,1.55819,1401900007.0
2005-09-27 15:40:00,1.55821,1.55831,1.55796,1.55817,1006300003.0
2005-09-27 15:45:00,1.55813,1.55829,1.55789,1.55815,1658700008.0
2005-09-27 15:50:00,1.5582,1.55827,1.55796,1.55827,1241700007.0
2005-09-27 15:55:00,1.55809,1.55834,1.55781,1.55798,1754200004.0
2005-09-27 16:00:00,1.55793,1.55805,1.55738,1.55739,1526700004.0
2005-09-27 16:05:00,1.55756,1.5577,1.55722,1.55752,1364400000.0
2005-09-27 16:10:00,1.55772,1.55772,1.55731,1.55757,2022399996.0
2005-09-27 16:15:00,1.55719,1.55762,1.55719,1.55738,1660399989.0
2005-09-27 16:20:00,1.55724,1.55749,1.55716,1.55728,1660500008.0
2005-09-27 16:25:00,1.55737,1.55751,1.55707,1.55712,1384200001.0
2005-09-27 16:30:00,1.55671,1.55715,1.55664,1.55706,1358299998.0
2005-09-27 16:35:00,1.55707,1.55713,1.55674,1.55685,1430100005.0
2005-09-27 16:40:00,1.55682,1.55732,1.55677,1.5572,1596399998.0
2005-09-27 16:45:00,1.55716,1.55742,1.55689,1.55727,1075799999.0
2005-09-27 16:50:00,1.55738,1.55755,1.55694,1.55724,1408000005.0
2005-09-27 16:55:00,1.55738,1.55745,1.55703,1.5573,1320000002.0
2005-09-27 17:00:00,1.55709,1.55732,1.55683,1.55691,1733100011.0
2005-09-27 17:05:00,1.5572,1.55735,1.55696,1.55726,1559300007.0
2005-09-27 17:10:00,1.55703,1.5572,1.55693,1.55697,1170400006.0
2005-09-27 17:15:00,1.55699,1.55721,1.5568,1.55694,1479000015.0
2005-09-27 17:20:00,1.55698,1.55721,1.55685,1.55703,1494600009.0
2005-09-27 17:25:00,1.55706,1.5571,1.55676,1.55703,1227499996.0
2005-09-27 17:30:00,1.55693,1.55713,1.55679,1.55698,1133400004.0
2005-09-27 17:35:00,1.55707,1.55719,1.55677,1.55714,1320600010.0
2005-09-27 17:40:00,1.55705,1.55737,1.55691,1.55733,1433600005.0
2005-09-27 17:45:00,1.55728,1.55743,1.55708,1.5572,1317900009.0
2005-09-27 17:50:00,1.55719,1.55735,1.55704,1.55728,1374100011.0
2005-09-27 17:55:00,1.55735,1.55735,1.55698,1.55707,456100001.0
2005-09-27 18:00:00,1.55712,1.55728,1.557,1.557,5966200020.0
2005-09-27 18:05:00,1.557,1.557,1.55657,1.55692,7510800028.0
2005-09-27 18:10:00,1.55702,1.5572,1.55673,1.5572,7558600003.0
2005-09-27 18:15:00,1.55712,1.5575,1.55699,1.5575,6039899988.0
2005-09-27 18:20:00,1.55735,1.5577,1.55714,1.5576,5948100004.0
2005-09-27 18:25:00,1.5577,1.5577,1.55715,1.5574,4145500004.0
2005-09-27 18:30:00,1.5572,1.5576,1.55714,1.5574,7552199998.0
2005-09-27 18:35:00,1.55731,1.5574,1.55676,1.55703,8476300016.0
2005-09-27 18:40:00,1.557,1.5572,1.55665,1.55693,4704200004.0
2005-09-27 18:45:00,1.55694,1.55709,1.55672,1.5569,2792100013.0
2005-09-27 18:50:00,1.55691,1.55717,1.55679,1.55706,5927699990.0
2005-09-27 18:55:00,1.55717,1.55717,1.55674,1.5569,6183200016.0
2005-09-27 19:00:00,1.55686,1.55713,1.55681,1.55693,2268200004.0
2005-09-27 19:05:00,1.55705,1.5572,1.55684,1.5569,6657199997.0
2005-09-27 19:10:00,1.55687,1.55708,1.55683,1.55698,4484899997.0
2005-09-27 19:15:00,1.55702,1.55715,1.55682,1.55704,4467800008.0
2005-09-27 19:20:00,1.55698,1.55705,1.55678,1.55705,3671900017.0
2005-09-27 19:25:00,1.55709,1.55735,1.55668,1.55682,4564599997.0
2005-09-27 19:30:00,1.557,1.557,1.5566,1.55677,6059400027.0
2005-09-27 19:35:00,1.55678,1.55703,1.55648,1.5565,4256499997.0
2005-09-27 19:40:00,1.5568,1.55717,1.5564,1.55678,3092800011.0
2005-09-27 19:45:00,1.55668,1.55689,1.55647,1.55672,3293300017.0
2005-09-27 19:50:00,1.55667,1.55697,1.55642,1.55657,1905000007.0
2005-09-27 19:55:00,1.55667,1.55706,1.55648,1.55659,5763900001.0
2005-09-27 20:00:00,1.55674,1.55674,1.55631,1.55655,1958500006.0
2005-09-27 20:05:00,1.55652,1.55655,1.55634,1.5565,3067200020.0
2005-09-27 20:10:00,1.55647,1.55658,1.5563,1.55633,3662999999.0
2005-09-27 20:15:00,1.55628,1.55647,1.55622,1.5564,5063300009.0
2005-09-27 20:20:00,1.5564,1.5564,1.5561,1.5563,4288999989.0
2005-09-27 20:25:00,1.5563,1.55638,1.55604,1.55623,3282799990.0
2005-09-27 20:30:00,1.5564,1.5566,1.55614,1.55616,1652900007.0
2005-09-27 20:35:00,1.55625,1.55638,1.55596,1.55615,4198200012.0
2005-09-27 20:40:00,1.55622,1.55647,1.55601,1.55633,4208700017.0
2005-09-27 20:45:00,1.55617,1.55657,1.55607,1.55649,4049700001.0
2005-09-27 20:50:00,1.55645,1.55654,1.55616,1.55632,6050000002.0
2005-09-27 20:55:00,1.5564,1.5566,1.5563,1.5566,3630300011.0
2005-09-27 21:00:00,1.5564,1.5566,1.5562,1.5562,6004000027.0
2005-09-27 21:05:00,1.5563,1.55655,1.5561,1.55628,2746000021.0
2005-09-27 21:10:00,1.55629,1.55644,1.55613,1.55628,3971600029.0
2005-09-27 21:15:00,1.55628,1.55635,1.556,1.55609,4088200013.0
2005-09-27 21:20:00,1.55607,1.55618,1.55589,1.5561,4030899991.0
2005-09-27 21:25:00,1.5561,1.5563,1.55572,1.55602,3451800011.0
2005-09-27 21:30:00,1.55598,1.5562,1.55588,1.55596,4395100004.0
2005-09-27 21:35:00,1.55598,1.55626,1.55583,1.5561,2146800020.0
2005-09-27 21:40:00,1.55604,1.55663,1.55601,1.5563,3967400002.0
2005-09-27 21:45:00,1.55617,1.55687,1.55617,1.55626,4759700003.0
2005-09-27 21:50:00,1.5564,1.55671,1.55609,1.55638,2888100006.0
2005-09-27 21:55:00,1.55646,1.55679,1.5562,1.5566,3752000000.0
2005-09-27 22:00:00,1.55659,1.55673,1.55639,1.55656,3127000006.0
2005-09-27 22:05:00,1.55646,1.55667,1.55633,1.5566,1967400000.0
2005-09-27 22:10:00,1.5566,1.55671,1.55639,1.55656,1491099992.0
2005-09-27 22:15:00,1.55649,1.55679,1.5563,1.55658,1325500009.0
2005-09-27 22:20:00,1.55635,1.5567,1.55629,1.55645,2046000008.0
2005-09-27 22:25:00,1.5567,1.5567,1.55623,1.5566,3256500019.0
2005-09-27 22:30:00,1.55639,1.55665,1.55621,1.5566,2160900008.0
2005-09-27 22:35:00,1.55659,1.55671,1.55607,1.55621,2541300008.0
2005-09-27 22:40:00,1.5563,1.5568,1.55605,1.55639,3819799997.0
2005-09-27 22:45:00,1.55635,1.55689,1.55613,1.5563,1824000006.0
2005-09-27 22:50:00,1.55655,1.55665,1.5561,1.55612,1906400010.0
2005-09-27 22:55:00,1.55628,1.55655,1.55611,1.5564,1316799996.0
2005-09-27 23:00:00,1.55663,1.55685,1.5561,1.55657,1846000017.0
2005-09-27 23:05:00,1.5565,1.55663,1.55597,1.55632,1583300002.0
2005-09-27 23:10:00,1.55609,1.55651,1.5559,1.55621,1542500004.0
2005-09-27 23:15:00,1.55609,1.55659,1.5556,1.55624,1612600007.0
2005-09-27 23:20:00,1.55634,1.55681,1.55589,1.55681,1488200006.0
2005-09-27 23:25:00,1.55643,1.55643,1.55594,1.55611,631300002.0
2005-09-27 23:30:00,1.55625,1.55663,1.556,1.55635,1189199999.0
2005-09-27 23:35:00,1.5565,1.55677,1.55616,1.55646,1036699999.0
2005-09-27 23:40:00,1.55648,1.5569,1.55627,1.55645,1471000006.0
2005-09-27 23:45:00,1.5565,1.55679,1.55626,1.55636,867199997.0
2005-09-27 23:50:00,1.5562,1.55647,1.55586,1.55608,1106799993.0
2005-09-27 23:55:00,1.55628,1.55681,1.55622,1.55645,783600006.0
2005-09-28 00:00:00,1.55645,1.55655,1.5562,1.55633,421700002.0
2005-09-28 00:05:00,1.55645,1.55676,1.5562,1.55649,1021400002.0
2005-09-28 00:10:00,1.55663,1.55689,1.55638,1.55651,1456500006.0
2005-09-28 00:15:00,1.5565,1.55663,1.55619,1.55653,763799998.0
2005-09-28 00:20:00,1.55655,1.55683,1.55618,1.55618,1808600014.0
2005-09-28 00:25:00,1.55662,1.55685,1.55602,1.55632,1749400004.0
2005-09-28 00:30:00,1.55642,1.55669,1.55628,1.5565,1289300006.0
2005-09-28 00:35:00,1.55662,1.55706,1.55645,1.55667,1272700011.0
2005-09-28 00:40:00,1.55646,1.55697,1.55633,1.55688,1285600005.0
2005-09-28 00:45:00,1.55657,1.55721,1.55657,1.557,1334199992.0
2005-09-28 00:50:00,1.55672,1.5569,1.55639,1.55688,1203599994.0
2005-09-28 00:55:00,1.55676,1.55693,1.5564,1.55661,1280700003.0
2005-09-28 01:00:00,1.55712,1.55734,1.55646,1.55673,1215500002.0
2005-09-28 01:05:00,1.5566,1.55678,1.55624,1.55665,1444399997.0
2005-09-28 01:10:00,1.55665,1.55675,1.5564,1.55662,1410599994.0
2005-09-28 01:15:00,1.55661,1.55673,1.55612,1.55645,1234499998.0
2005-09-28 01:20:00,1.55657,1.55659,1.5562,1.55642,1247400006.0
2005-09-28 01:25:00,1.55637,1.55661,1.55622,1.55645,1135400000.0
2005-09-28 01:30:00,1.55685,1.55685,1.5562,1.55646,1270199998.0
2005-09-28 01:35:00,1.55639,1.55686,1.55638,1.55678,1409100000.0
2005-09-28 01:40:00,1.5565,1.55674,1.5565,1.5566,850000005.0
2005-09-28 01:45:00,1.55654,1.55699,1.55624,1.55692,1531900003.0
2005-09-28 01:50:00,1.55677,1.55688,1.55629,1.55641,1131299998.0
2005-09-28 01:55:00,1.55641,1.55658,1.5561,1.55622,1135300002.0
2005-09-28 02:00:00,1.55626,1.55645,1.55607,1.55638,1787799993.0
2005-09-28 02:05:00,1.55656,1.5568,1.5562,1.5564,2107900004.0
2005-09-28 02:10:00,1.55646,1.55647,1.55612,1.55625,1267599999.0
2005-09-28 02:15:00,1.55632,1.55657,1.55617,1.55646,1093400002.0
2005-09-28 02:20:00,1.55628,1.5565,1.55608,1.55631,1448299993.0
2005-09-28 02:25:00,1.5564,1.55654,1.5562,1.55644,1384500013.0
2005-09-28 02:30:00,1.5564,1.55645,1.55605,1.55605,1118500012.0
2005-09-28 02:35:00,1.55611,1.55663,1.55589,1.55632,1235000002.0
2005-09-28 02:40:00,1.55622,1.55691,1.55616,1.55636,1750899998.0
2005-09-28 02:45:00,1.55639,1.55658,1.55602,1.55623,1223600004.0
2005-09-28 02:50:00,1.55649,1.55679,1.55622,1.55637,1375399999.0
2005-09-28 02:55:00,1.55608,1.55667,1.55602,1.55661,1790300006.0
2005-09-28 03:00:00,1.55654,1.5567,1.55618,1.55625,1151700000.0
2005-09-28 03:05:00,1.55648,1.55689,1.55634,1.55637,1328400001.0
2005-09-28 03:10:00,1.5566,1.55693,1.55649,1.55668,1278100005.0
2005-09-28 03:15:00,1.55668,1.55671,1.55636,1.55668,988200000.0
2005-09-28 03:20:00,1.5567,1.55707,1.55629,1.55666,1900700008.0
2005-09-28 03:25:00,1.55663,1.55683,1.55638,1.55667,1412199997.0
2005-09-28 03:30:00,1.55655,1.55672,1.55636,1.55657,1315800009.0
2005-09-28 03:35:00,1.55663,1.55663,1.55619,1.55643,1485700011.0
2005-09-28 03:40:00,1.55649,1.55658,1.55622,1.55645,1296300006.0
2005-09-28 03:45:00,1.55645,1.55662,1.55607,1.55613,1364800004.0
2005-09-28 03:50:00,1.55623,1.55656,1.55612,1.55631,1413699995.0
2005-09-28 03:55:00,1.55624,1.55667,1.55601,1.55623,1370199993.0
2005-09-28 04:00:00,1.55628,1.55638,1.55592,1.55626,1405000007.0
2005-09-28 04:05:00,1.5563,1.55642,1.55575,1.55634,1377300003.0
2005-09-28 04:10:00,1.5563,1.5563,1.55591,1.55623,1152300013.0
2005-09-28 04:15:00,1.55621,1.55639,1.55594,1.55599,1388599996.0
2005-09-28 04:20:00,1.55592,1.55652,1.55563,1.55612,1608100002.0
2005-09-28 04:25:00,1.55595,1.55625,1.55578,1.55597,1057400003.0
2005-09-28 04:30:00,1.55588,1.55637,1.55588,1.55599,976500000.0
2005-09-28 04:35:00,1.55611,1.55625,1.55593,1.55608,1469800006.0
2005-09-28 04:40:00,1.55627,1.5564,1.55598,1.55632,1412200013.0
2005-09-28 04:45:00,1.55604,1.55635,1.55596,1.5563,1464399991.0
2005-09-28 04:50:00,1.55616,1.55662,1.55599,1.55633,1176500005.0
2005-09-28 04:55:00,1.55625,1.55631,1.55602,1.55611,926099999.0
2005-09-28 05:00:00,1.55614,1.55639,1.55604,1.55617,1145399998.0
2005-09-28 05:05:00,1.55613,1.55635,1.55612,1.55614,752799998.0
2005-09-28 05:10:00,1.55628,1.55645,1.55591,1.5562,1145900008.0
2005-09-28 05:15:00,1.55615,1.55635,1.55595,1.55605,932599992.0
2005-09-28 05:20:00,1.55607,1.55629,1.55579,1.55614,1258599994.0
2005-09-28 05:25:00,1.55628,1.55656,1.55595,1.55621,1282099996.0
2005-09-28 05:30:00,1.5562,1.5564,1.55585,1.55622,1168800000.0
2005-09-28 05:35:00,1.55584,1.55652,1.55584,1.55607,1589300003.0
2005-09-28 05:40:00,1.55614,1.55623,1.55575,1.55583,628800000.0
2005-09-28 05:45:00,1.55603,1.5564,1.55582,1.55589,1435700001.0
2005-09-28 05:50:00,1.55618,1.55645,1.55592,1.55612,1664600007.0
2005-09-28 05:55:00,1.556,1.55629,1.55583,1.55588,1050400003.0
2005-09-28 06:00:00,1.55598,1.55631,1.5557,1.5559,1443999995.0
2005-09-28 06:05:00,1.55584,1.55604,1.5557,1.55596,1514200004.0
2005-09-28 06:10:00,1.55598,1.55625,1.55563,1.55595,1173499994.0
2005-09-28 06:15:00,1.55595,1.55649,1.55556,1.55627,1276000002.0
2005-09-28 06:20:00,1.55635,1.55656,1.55565,1.55597,1430100003.0
2005-09-28 06:25:00,1.55612,1.55623,1.55578,1.55602,1621400004.0
2005-09-28 06:30:00,1.55614,1.55614,1.55587,1.55608,1060500004.0
2005-09-28 06:35:00,1.55597,1.55625,1.55586,1.55598,1072399998.0
2005-09-28 06:40:00,1.55596,1.55632,1.55596,1.55616,1141000001.0
2005-09-28 06:45:00,1.55621,1.55636,1.55596,1.55618,1280600000.0
2005-09-28 06:50:00,1.55603,1.55618,1.55573,1.5559,1108099999.0
2005-09-28 06:55:00,1.55598,1.55618,1.55578,1.55594,1494800002.0
2005-09-28 07:00:00,1.55591,1.55617,1.55555,1.55615,1734099996.0
2005-09-28 07:05:00,1.55548,1.55648,1.55548,1.55627,1208100011.0
2005-09-28 07:10:00,1.55618,1.5566,1.55598,1.55616,1127600005.0
2005-09-28 07:15:00,1.55622,1.5566,1.55589,1.55603,1320200003.0
2005-09-28 07:20:00,1.55628,1.55639,1.55587,1.55587,1670500011.0
2005-09-28 07:25:00,1.55598,1.55627,1.55583,1.55601,1553000012.0
2005-09-28 07:30:00,1.55615,1.55633,1.55597,1.55623,1067699996.0
2005-09-28 07:35:00,1.5562,1.5563,1.55601,1.55608,1089700008.0
2005-09-28 07:40:00,1.55604,1.55631,1.55564,1.55593,1320900008.0
2005-09-28 07:45:00,1.55598,1.55605,1.55577,1.55597,1322400004.0
2005-09-28 07:50:00,1.55598,1.55615,1.55564,1.55591,1382600002.0
2005-09-28 07:55:00,1.5558,1.55606,1.55574,1.55579,916600012.0
2005-09-28 08:00:00,1.55593,1.55604,1.55568,1.55592,1630899999.0
2005-09-28 08:05:00,1.55591,1.55608,1.55571,1.55576,1446699995.0
2005-09-28 08:10:00,1.55562,1.5558,1.55524,1.5555,1110199999.0
2005-09-28 08:15:00,1.55558,1.55583,1.55544,1.55583,674200006.0
2005-09-28 08:20:00,1.55597,1.5562,1.55555,1.55574,1196400002.0
2005-09-28 08:25:00,1.55576,1.55577,1.55543,1.55564,1126500004.0
2005-09-28 08:30:00,1.55562,1.55572,1.55542,1.55572,1266900016.0
2005-09-28 08:35:00,1.55557,1.55575,1.55515,1.55516,1055000004.0
2005-09-28 08:40:00,1.5552,1.55523,1.55494,1.5551,1046800008.0
2005-09-28 08:45:00,1.55516,1.55535,1.55495,1.55498,1255900008.0
2005-09-28 08:50:00,1.555,1.55538,1.55489,1.55521,861400005.0
2005-09-28 08:55:00,1.55538,1.55542,1.55517,1.55523,1275400000.0
2005-09-28 09:00:00,1.55536,1.55571,1.55501,1.55525,1586100001.0
2005-09-28 09:05:00,1.55527,1.5554,1.55507,1.55524,796000006.0
2005-09-28 09:10:00,1.5551,1.55541,1.55507,1.5552,1607600014.0
2005-09-28 09:15:00,1.55532,1.55541,1.55512,1.55517,1194400008.0
2005-09-28 09:20:00,1.5552,1.55539,1.55506,1.55525,1240100003.0
2005-09-28 09:25:00,1.55519,1.55537,1.55499,1.5552,1464399997.0
2005-09-28 09:30:00,1.55535,1.55542,1.55512,1.55527,669600005.0
2005-09-28 09:35:00,1.5553,1.55543,1.55512,1.55528,1197200011.0
2005-09-28 09:40:00,1.5553,1.55535,1.55503,1.55505,944500003.0
2005-09-28 09:45:00,1.55521,1.55552,1.5551,1.55537,1268899993.0
2005-09-28 09:50:00,1.55536,1.55545,1.5551,1.55527,1006299998.0
2005-09-28 09:55:00,1.55517,1.55582,1.555,1.55577,1133300002.0
2005-09-28 10:00:00,1.5557,1.55582,1.55521,1.55555,1248500006.0
2005-09-28 10:05:00,1.55555,1.55555,1.55514,1.55528,1776799992.0
2005-09-28 10:10:00,1.55538,1.55547,1.55514,1.5553,1634900006.0
2005-09-28 10:15:00,1.5552,1.55536,1.55489,1.55527,1415999993.0
2005-09-28 10:20:00,1.55529,1.55548,1.55516,1.55541,1156499994.0
2005-09-28 10:25:00,1.55545,1.55563,1.55508,1.55541,1543699998.0
2005-09-28 10:30:00,1.55548,1.55573,1.55517,1.55566,1403700012.0
2005-09-28 10:35:00,1.55566,1.5561,1.55562,1.55588,1265500003.0
2005-09-28 10:40:00,1.55587,1.55653,1.55574,1.55653,1716399992.0
2005-09-28 10:45:00,1.5566,1.55669,1.55587,1.55606,1546500002.0
2005-09-28 10:50:00,1.55605,1.55623,1.55581,1.55602,1182300006.0
2005-09-28 10:55:00,1.5559,1.55643,1.5559,1.55632,1619900012.0
2005-09-28 11:00:00,1.55632,1.5564,1.55597,1.55618,1279200002.0
2005-09-28 11:05:00,1.55614,1.55645,1.55614,1.55638,835400003.0
2005-09-28 11:10:00,1.55623,1.55637,1.55605,1.55629,1136400006.0
2005-09-28 11:15:00,1.55632,1.55678,1.55632,1.55663,1513200003.0
2005-09-28 11:20:00,1.5567,1.55684,1.55641,1.55649,1477699998.0
2005-09-28 11:25:00,1.55646,1.55672,1.55622,1.55624,1546099998.0
2005-09-28 11:30:00,1.55598,1.55618,1.55516,1.55527,2063800012.0
2005-09-28 11:35:00,1.55533,1.55533,1.55446,1.55455,1388400008.0
2005-09-28 11:40:00,1.55441,1.55465,1.55414,1.55439,1615400000.0
2005-09-28 11:45:00,1.55453,1.55503,1.55447,1.55494,1598900002.0
2005-09-28 11:50:00,1.55487,1.55506,1.55468,1.55468,1740800001.0
2005-09-28 11:55:00,1.55451,1.55478,1.55418,1.55433,1359999996.0
2005-09-28 12:00:00,1.55426,1.55452,1.55402,1.55439,1801000002.0
2005-09-28 12:05:00,1.55447,1.5546,1.5541,1.55433,1513699994.0
2005-09-28 12:10:00,1.55442,1.55473,1.55421,1.5545,1342600008.0
2005-09-28 12:15:00,1.55463,1.55486,1.55443,1.55476,1328899993.0
2005-09-28 12:20:00,1.55464,1.55496,1.5546,1.55482,1220499999.0
2005-09-28 12:25:00,1.55482,1.55497,1.55441,1.55473,1811299992.0
2005-09-28 12:30:00,1.55493,1.55569,1.55485,1.5556,1173800009.0
2005-09-28 12:35:00,1.55565,1.55571,1.55526,1.55533,993499998.0
2005-09-28 12:40:00,1.55552,1.55563,1.55526,1.55544,1139499995.0
2005-09-28 12:45:00,1.55542,1.55557,1.55525,1.55545,1111099999.0
2005-09-28 12:50:00,1.55517,1.55555,1.55502,1.55532,1649999999.0
2005-09-28 12:55:00,1.55524,1.55532,1.55491,1.55508,1204400006.0
2005-09-28 13:00:00,1.5551,1.55527,1.55492,1.55511,1401000006.0
2005-09-28 13:05:00,1.55499,1.55539,1.55491,1.55527,1058099997.0
2005-09-28 13:10:00,1.55529,1.55537,1.55498,1.55508,1233899995.0
2005-09-28 13:15:00,1.55509,1.55529,1.55494,1.55515,917500001.0
2005-09-28 13:20:00,1.55523,1.55538,1.555,1.55525,1440500008.0
2005-09-28 13:25:00,1.55529,1.55537,1.55478,1.55496,1556700009.0
2005-09-28 13:30:00,1.55499,1.5553,1.55486,1.55495,1479099994.0
2005-09-28 13:35:00,1.55498,1.55515,1.55474,1.55478,1318599997.0
2005-09-28 13:40:00,1.55489,1.55489,1.55455,1.55478,1054500009.0
2005-09-28 13:45:00,1.55471,1.55498,1.55463,1.55492,1544799999.0
2005-09-28 13:50:00,1.55493,1.55521,1.55485,1.55508,936300008.0
2005-09-28 13:55:00,1.55506,1.55552,1.55498,1.55543,1705500009.0
2005-09-28 14:00:00,1.55554,1.55561,1.55494,1.55547,1563800003.0
2005-09-28 14:05:00,1.55547,1.5555,1.55509,1.55527,1154899997.0
2005-09-28 14:10:00,1.55522,1.55553,1.55518,1.55522,1384500006.0
2005-09-28 14:15:00,1.5554,1.55549,1.55522,1.55533,1637299996.0
2005-09-28 14:20:00,1.55531,1.5557,1.55525,1.55545,1695499995.0
2005-09-28 14:25:00,1.55549,1.55561,1.55516,1.55551,1242299999.0
2005-09-28 14:30:00,1.5556,1.5556,1.55515,1.55543,1586399998.0
2005-09-28 14:35:00,1.55548,1.55593,1.55536,1.55575,1386899995.0
2005-09-28 14:40:00,1.55591,1.5562,1.55573,1.55581,1273200003.0
2005-09-28 14:45:00,1.556,1.55627,1.5559,1.55599,1103400002.0
2005-09-28 14:50:00,1.5562,1.5562,1.5557,1.55619,1266700006.0
2005-09-28 14:55:00,1.55617,1.55625,1.55594,1.55598,1051700007.0
2005-09-28 15:00:00,1.55608,1.55634,1.556,1.55614,1179900008.0
2005-09-28 15:05:00,1.55603,1.55614,1.55572,1.55577,1085399992.0
2005-09-28 15:10:00,1.55588,1.55631,1.55582,1.55616,1050999996.0
2005-09-28 15:15:00,1.55606,1.55626,1.55572,1.5561,1421800003.0
2005-09-28 15:20:00,1.55618,1.55631,1.55583,1.55608,1442000005.0
2005-09-28 15:25:00,1.55615,1.55625,1.55592,1.55602,856299998.0
2005-09-28 15:30:00,1.55615,1.55643,1.55594,1.5563,1205499997.0
2005-09-28 15:35:00,1.55635,1.55652,1.55618,1.5562,1497200020.0
2005-09-28 15:40:00,1.55631,1.55647,1.55593,1.55619,1504000002.0
2005-09-28 15:45:00,1.55626,1.55635,1.55595,1.55621,1179900010.0
2005-09-28 15:50:00,1.55616,1.55662,1.55602,1.55657,1478200005.0
2005-09-28 15:55:00,1.55657,1.55662,1.55616,1.55616,1505600002.0
2005-09-28 16:00:00,1.55602,1.55626,1.55582,1.55595,1169800008.0
2005-09-28 16:05:00,1.55596,1.55635,1.55583,1.55623,1407600004.0
2005-09-28 16:10:00,1.5563,1.55651,1.55612,1.55643,1628300006.0
2005-09-28 16:15:00,1.55595,1.55647,1.55595,1.55636,1329499986.0
2005-09-28 16:20:00,1.55637,1.55652,1.55622,1.55629,1277300008.0
2005-09-28 16:25:00,1.55636,1.55655,1.5561,1.55644,1205800004.0
2005-09-28 16:30:00,1.5565,1.55693,1.55595,1.55627,1812199999.0
2005-09-28 16:35:00,1.55633,1.55674,1.55612,1.55637,1865100013.0
2005-09-28 16:40:00,1.55633,1.55687,1.55598,1.5565,1541300002.0
2005-09-28 16:45:00,1.55645,1.5568,1.55609,1.5565,1515600008.0
2005-09-28 16:50:00,1.55617,1.55634,1.55591,1.55618,1381600006.0
2005-09-28 16:55:00,1.55625,1.5566,1.55607,1.55648,1298100002.0
2005-09-28 17:00:00,1.55649,1.55676,1.55632,1.55632,1547900007.0
2005-09-28 17:05:00,1.55656,1.55692,1.55646,1.5567,1461200009.0
2005-09-28 17:10:00,1.5567,1.55698,1.55646,1.55681,1680400002.0
2005-09-28 17:15:00,1.55683,1.55692,1.55662,1.55667,1591799996.0
2005-09-28 17:20:00,1.55687,1.55693,1.55661,1.55661,1130100005.0
2005-09-28 17:25:00,1.5568,1.55699,1.5566,1.55695,808900003.0
2005-09-28 17:30:00,1.55684,1.55704,1.55671,1.55687,1513900009.0
2005-09-28 17:35:00,1.55684,1.55691,1.55653,1.55672,1285200002.0
2005-09-28 17:40:00,1.55658,1.55709,1.55658,1.55698,1450200007.0
2005-09-28 17:45:00,1.55698,1.55711,1.55671,1.55679,1250200004.0
2005-09-28 17:50:00,1.55672,1.55698,1.55646,1.55671,1317300004.0
2005-09-28 17:55:00,1.55685,1.55716,1.5567,1.55698,1509500002.0
2005-09-28 18:00:00,1.55708,1.5572,1.5568,1.5568,7102000058.0
2005-09-28 18:05:00,1.5568,1.5568,1.55635,1.55665,8531500065.0
2005-09-28 18:10:00,1.5566,1.5568,1.55625,1.5566,7555700000.0
2005-09-28 18:15:00,1.55662,1.55668,1.55601,1.55613,8027200025.0
2005-09-28 18:20:00,1.5562,1.5564,1.55614,1.5562,4565099994.0
2005-09-28 18:25:00,1.5564,1.5564,1.55595,1.5562,6456499982.0
2005-09-28 18:30:00,1.55627,1.5564,1.55592,1.5564,7039499985.0
2005-09-28 18:35:00,1.55626,1.55633,1.55575,1.55604,8109000002.0
2005-09-28 18:40:00,1.556,1.55633,1.55594,1.55615,4307000005.0
2005-09-28 18:45:00,1.55613,1.55626,1.55596,1.55616,2514599991.0
2005-09-28 18:50:00,1.55602,1.55626,1.55594,1.55621,5739700003.0
2005-09-28 18:55:00,1.55627,1.55641,1.55605,1.5562,6522600016.0
2005-09-28 19:00:00,1.5561,1.55635,1.55609,1.55616,2595500000.0
2005-09-28 19:05:00,1.55632,1.55648,1.55607,1.55626,6809199998.0
2005-09-28 19:10:00,1.55626,1.55654,1.55624,1.5564,3881700015.0
2005-09-28 19:15:00,1.55645,1.55667,1.55637,1.55653,4819700000.0
2005-09-28 19:20:00,1.55657,1.55678,1.55612,1.55644,3563400009.0
2005-09-28 19:25:00,1.55659,1.55668,1.55624,1.55651,4841800022.0
2005-09-28 19:30:00,1.55646,1.5569,1.55596,1.55685,4810500013.0
2005-09-28 19:35:00,1.55647,1.55647,1.5561,1.55631,3918599999.0
2005-09-28 19:40:00,1.5564,1.55648,1.55626,1.5564,3179200002.0
2005-09-28 19:45:00,1.55626,1.55647,1.55619,1.55637,3056500010.0
2005-09-28 19:50:00,1.55642,1.55657,1.5563,1.55633,2002099998.0
2005-09-28 19:55:00,1.55645,1.55658,1.5559,1.55635,6137300025.0
2005-09-28 20:00:00,1.55636,1.55643,1.55612,1.55628,2194800005.0
2005-09-28 20:05:00,1.5562,1.55643,1.5561,1.55622,2357700009.0
2005-09-28 20:10:00,1.55612,1.55661,1.55612,1.5563,3571300006.0
2005-09-28 20:15:00,1.5563,1.55661,1.55613,1.5564,4980100013.0
2005-09-28 20:20:00,1.55627,1.55652,1.5559,1.55618,3026100015.0
2005-09-28 20:25:00,1.5562,1.55652,1.55583,1.55583,3045900011.0
2005-09-28 20:30:00,1.55617,1.55617,1.55559,1.55571,985300005.0
2005-09-28 20:35:00,1.5555,1.55594,1.55543,1.55573,4584000009.0
2005-09-28 20:40:00,1.55589,1.55609,1.55559,1.55599,4245600007.0
2005-09-28 20:45:00,1.55588,1.55618,1.55575,1.55607,3787199999.0
2005-09-28 20:50:00,1.55608,1.55615,1.55581,1.55592,5937100012.0
2005-09-28 20:55:00,1.55577,1.556,1.55569,1.5558,7178000023.0
2005-09-28 21:00:00,1.556,1.556,1.55566,1.55569,6877900034.0
2005-09-28 21:05:00,1.55583,1.55612,1.55561,1.55594,2650100004.0
2005-09-28 21:10:00,1.55615,1.55641,1.55579,1.55603,3532800001.0
2005-09-28 21:15:00,1.55605,1.55631,1.55553,1.55595,4276699999.0
2005-09-28 21:20:00,1.556,1.556,1.55568,1.5559,7083599996.0
2005-09-28 21:25:00,1.55545,1.55652,1.55542,1.5559,3700500010.0
2005-09-28 21:30:00,1.55579,1.55626,1.55555,1.5558,4773300010.0
2005-09-28 21:35:00,1.55581,1.55616,1.55574,1.55598,2430800000.0
2005-09-28 21:40:00,1.55589,1.55605,1.55568,1.55588,4257400011.0
2005-09-28 21:45:00,1.55617,1.55645,1.55571,1.55584,4749800016.0
2005-09-28 21:50:00,1.556,1.55612,1.55549,1.5559,2835800015.0
2005-09-28 21:55:00,1.55588,1.55615,1.55581,1.556,3351299999.0
2005-09-28 22:00:00,1.55595,1.55621,1.55582,1.55612,3022100008.0
2005-09-28 22:05:00,1.55607,1.55619,1.55549,1.55589,1943199997.0
2005-09-28 22:10:00,1.55587,1.55599,1.55537,1.55552,2160200008.0
2005-09-28 22:15:00,1.55533,1.55572,1.55519,1.55535,1432299997.0
2005-09-28 22:20:00,1.55531,1.55558,1.55506,1.55506,2034200024.0
2005-09-28 22:25:00,1.55522,1.55576,1.5551,1.55553,3429000020.0
2005-09-28 22:30:00,1.55554,1.55574,1.55523,1.55553,1963100006.0
2005-09-28 22:35:00,1.55555,1.55565,1.55505,1.55512,2326000027.0
2005-09-28 22:40:00,1.55525,1.55561,1.55504,1.55535,3626599989.0
2005-09-28 22:45:00,1.55522,1.55559,1.55502,1.55527,1319300003.0
2005-09-28 22:50:00,1.5551,1.55552,1.55488,1.55532,1921699996.0
2005-09-28 22:55:00,1.55525,1.55551,1.5549,1.5552,1603800000.0
2005-09-28 23:00:00,1.55515,1.55589,1.55499,1.55563,1196500004.0
2005-09-28 23:05:00,1.55508,1.55583,1.55508,1.55548,1193500010.0
2005-09-28 23:10:00,1.55508,1.55595,1.55497,1.55521,1294599996.0
2005-09-28 23:15:00,1.55553,1.55575,1.55523,1.55544,1368400002.0
2005-09-28 23:20:00,1.55507,1.55572,1.55503,1.55504,2026100012.0
2005-09-28 23:25:00,1.55493,1.55564,1.55492,1.55525,1651700017.0
2005-09-28 23:30:00,1.55525,1.55574,1.5549,1.55523,1608900004.0
2005-09-28 23:35:00,1.55526,1.55566,1.55481,1.55522,1693700007.0
2005-09-28 23:40:00,1.55522,1.55535,1.55479,1.55515,1538400014.0
2005-09-28 23:45:00,1.55512,1.55558,1.5548,1.55513,929000003.0
2005-09-28 23:50:00,1.55508,1.55537,1.55476,1.55494,1501700000.0
2005-09-28 23:55:00,1.55532,1.55553,1.55482,1.55528,1505600001.0
2005-09-29 00:00:00,1.55521,1.55533,1.55485,1.55518,956999997.0
2005-09-29 00:05:00,1.55496,1.55568,1.55487,1.55518,1638699998.0
2005-09-29 00:10:00,1.55525,1.55587,1.55505,1.55539,1315399999.0
2005-09-29 00:15:00,1.55516,1.55545,1.55498,1.55535,957099992.0
2005-09-29 00:20:00,1.55535,1.55581,1.55486,1.55486,1319899997.0
2005-09-29 00:25:00,1.555,1.55561,1.555,1.55514,1350700002.0
2005-09-29 00:30:00,1.55523,1.55575,1.55502,1.55515,1267600001.0
2005-09-29 00:35:00,1.55524,1.55526,1.55491,1.55497,584699997.0
2005-09-29 00:40:00,1.55498,1.55525,1.55495,1.55511,1145300005.0
2005-09-29 00:45:00,1.55512,1.5558,1.55498,1.55539,1427200006.0
2005-09-29 00:50:00,1.55535,1.55598,1.5551,1.5556,1289000006.0
2005-09-29 00:55:00,1.55548,1.55564,1.55493,1.55514,1284200007.0
2005-09-29 01:00:00,1.55507,1.55535,1.55493,1.5552,1666000006.0
2005-09-29 01:05:00,1.55514,1.55542,1.55499,1.5551,1382200001.0
2005-09-29 01:10:00,1.55501,1.55524,1.55484,1.55515,991100007.0
2005-09-29 01:15:00,1.55516,1.55534,1.55474,1.55526,1451800003.0
2005-09-29 01:20:00,1.5553,1.55577,1.55518,1.55543,1118900002.0
2005-09-29 01:25:00,1.55532,1.55557,1.55499,1.55515,1555500002.0
2005-09-29 01:30:00,1.5552,1.55545,1.55488,1.55517,1278100000.0
2005-09-29 01:35:00,1.55519,1.55535,1.55503,1.55503,1120800006.0
2005-09-29 01:40:00,1.55521,1.55531,1.55483,1.55483,1378399999.0
2005-09-29 01:45:00,1.5552,1.55528,1.55501,1.55512,1048699999.0
2005-09-29 01:50:00,1.55522,1.55522,1.55486,1.55489,692100001.0
2005-09-29 01:55:00,1.55498,1.55534,1.55474,1.55521,1464599994.0
2005-09-29 02:00:00,1.5553,1.55538,1.55486,1.5551,1683099995.0
2005-09-29 02:05:00,1.55513,1.55522,1.55485,1.55494,1492100002.0
2005-09-29 02:10:00,1.55503,1.55523,1.55487,1.555,894500001.0
2005-09-29 02:15:00,1.555,1.55541,1.55486,1.55513,970500002.0
2005-09-29 02:20:00,1.55499,1.55521,1.55488,1.55513,1464800000.0
2005-09-29 02:25:00,1.55509,1.55541,1.55452,1.55489,1242800013.0
2005-09-29 02:30:00,1.55453,1.55521,1.55439,1.55508,1526100006.0
2005-09-29 02:35:00,1.55523,1.55531,1.5547,1.55507,1205000004.0
2005-09-29 02:40:00,1.55517,1.55528,1.55486,1.55518,950900004.0
2005-09-29 02:45:00,1.55506,1.55542,1.55484,1.55527,1289299994.0
2005-09-29 02:50:00,1.55511,1.55548,1.55494,1.55533,1545100001.0
2005-09-29 02:55:00,1.55532,1.55557,1.55522,1.55527,1548900002.0
2005-09-29 03:00:00,1.5554,1.55545,1.55506,1.55535,873899996.0
2005-09-29 03:05:00,1.5553,1.55557,1.55515,1.5552,1378699998.0
2005-09-29 03:10:00,1.55561,1.55561,1.55506,1.55528,1023900003.0
2005-09-29 03:15:00,1.55518,1.55538,1.55506,1.55512,1006100004.0
2005-09-29 03:20:00,1.55518,1.55544,1.55493,1.55524,1379700006.0
2005-09-29 03:25:00,1.5552,1.55537,1.55508,1.55537,426600001.0
2005-09-29 03:30:00,1.55516,1.55532,1.55498,1.55506,1226799989.0
2005-09-29 03:35:00,1.55505,1.55532,1.55494,1.55517,1099500012.0
2005-09-29 03:40:00,1.5552,1.55522,1.55485,1.55522,1270900005.0
2005-09-29 03:45:00,1.55493,1.55524,1.5546,1.55495,1133500000.0
2005-09-29 03:50:00,1.55504,1.55547,1.55491,1.5553,909299998.0
2005-09-29 03:55:00,1.55525,1.5554,1.555,1.55515,1337100007.0
2005-09-29 04:00:00,1.55523,1.5555,1.55512,1.5555,1186099998.0
2005-09-29 04:05:00,1.55532,1.55547,1.55492,1.55527,1232600000.0
2005-09-29 04:10:00,1.55527,1.55539,1.55495,1.5552,1034899996.0
2005-09-29 04:15:00,1.55529,1.55553,1.55499,1.55525,1769299994.0
2005-09-29 04:20:00,1.55537,1.55558,1.55512,1.5552,1646600004.0
2005-09-29 04:25:00,1.55541,1.55551,1.55497,1.55497,1193600006.0
2005-09-29 04:30:00,1.5551,1.55548,1.55492,1.55523,1274299998.0
2005-09-29 04:35:00,1.55509,1.55558,1.55494,1.55494,1563300007.0
2005-09-29 04:40:00,1.55521,1.55551,1.55493,1.55526,1509000000.0
2005-09-29 04:45:00,1.55516,1.55534,1.55475,1.55512,1239599994.0
2005-09-29 04:50:00,1.55518,1.55535,1.55488,1.5552,1499499999.0
2005-09-29 04:55:00,1.55523,1.55525,1.555,1.5552,1113500001.0
2005-09-29 05:00:00,1.55518,1.55525,1.55486,1.55497,1516000011.0
2005-09-29 05:05:00,1.5551,1.55553,1.55482,1.55541,1534600008.0
2005-09-29 05:10:00,1.55542,1.55564,1.55519,1.5553,1597599999.0
2005-09-29 05:15:00,1.55527,1.55559,1.55496,1.55496,1141199993.0
2005-09-29 05:20:00,1.55505,1.55556,1.55505,1.55532,1340899997.0
2005-09-29 05:25:00,1.55529,1.55543,1.55506,1.55529,1254800012.0
2005-09-29 05:30:00,1.55519,1.55552,1.55519,1.55546,1150099998.0
2005-09-29 05:35:00,1.55538,1.55591,1.5552,1.55551,1255700014.0
2005-09-29 05:40:00,1.5557,1.55581,1.55535,1.55561,1242599999.0
2005-09-29 05:45:00,1.5556,1.55572,1.5553,1.55546,1529400005.0
2005-09-29 05:50:00,1.55553,1.55568,1.55532,1.55532,1761800006.0
2005-09-29 05:55:00,1.55535,1.55563,1.55528,1.55538,1505100003.0
2005-09-29 06:00:00,1.55552,1.55554,1.55525,1.55539,1609999997.0
2005-09-29 06:05:00,1.5554,1.55566,1.55524,1.55544,1961500002.0
2005-09-29 06:10:00,1.55538,1.55563,1.55524,1.55539,1018900004.0
2005-09-29 06:15:00,1.55547,1.55595,1.55542,1.5557,1358000002.0
2005-09-29 06:20:00,1.55579,1.55588,1.55531,1.55555,1770299991.0
2005-09-29 06:25:00,1.55557,1.55592,1.55552,1.55568,1597099987.0
2005-09-29 06:30:00,1.55557,1.55578,1.55545,1.5556,1460500003.0
2005-09-29 06:35:00,1.5556,1.55587,1.55546,1.55559,1258600000.0
2005-09-29 06:40:00,1.55567,1.55589,1.5554,1.55544,1229999994.0
2005-09-29 06:45:00,1.55557,1.5558,1.55536,1.55547,1402100006.0
2005-09-29 06:50:00,1.55557,1.55588,1.55541,1.5558,939500004.0
2005-09-29 06:55:00,1.55591,1.55605,1.5555,1.55563,1555500014.0
2005-09-29 07:00:00,1.55561,1.55592,1.55516,1.5557,1626000000.0
2005-09-29 07:05:00,1.55571,1.55596,1.55539,1.55558,1267799994.0
2005-09-29 07:10:00,1.55577,1.5559,1.55542,1.55585,913800002.0
2005-09-29 07:15:00,1.55585,1.5561,1.55561,1.55601,1198700008.0
2005-09-29 07:20:00,1.55594,1.55624,1.55564,1.55598,1624900002.0
2005-09-29 07:25:00,1.55584,1.55609,1.55562,1.55609,1401700012.0
2005-09-29 07:30:00,1.55607,1.55634,1.55588,1.55606,1579299995.0
2005-09-29 07:35:00,1.55606,1.55644,1.55572,1.55642,1452399995.0
2005-09-29 07:40:00,1.55602,1.55623,1.55588,1.55613,1415500004.0
2005-09-29 07:45:00,1.55611,1.5562,1.55583,1.55602,1596099999.0
2005-09-29 07:50:00,1.55603,1.55612,1.55559,1.55597,1398000009.0
2005-09-29 07:55:00,1.5559,1.55599,1.55555,1.55587,1316499996.0
2005-09-29 08:00:00,1.55581,1.55585,1.55547,1.55555,1595100008.0
2005-09-29 08:05:00,1.55563,1.55568,1.55529,1.55538,1336399998.0
2005-09-29 08:10:00,1.55512,1.55573,1.55512,1.55553,1196499994.0
2005-09-29 08:15:00,1.55559,1.55605,1.55546,1.55598,896899998.0
2005-09-29 08:20:00,1.55597,1.55606,1.55568,1.55586,1206499993.0
2005-09-29 08:25:00,1.55592,1.5562,1.55574,1.55591,1481300014.0
2005-09-29 08:30:00,1.55614,1.55621,1.55588,1.5561,948200001.0
2005-09-29 08:35:00,1.55613,1.55623,1.55586,1.55615,680500000.0
2005-09-29 08:40:00,1.55597,1.55624,1.55595,1.55619,998700007.0
2005-09-29 08:45:00,1.55623,1.55638,1.55582,1.55614,1489400003.0
2005-09-29 08:50:00,1.5562,1.55625,1.55592,1.55607,1339799998.0
2005-09-29 08:55:00,1.55619,1.55666,1.55599,1.55653,1344699993.0
2005-09-29 09:00:00,1.55645,1.55665,1.55619,1.55643,1287000003.0
2005-09-29 09:05:00,1.55637,1.55674,1.55624,1.55662,1298699998.0
2005-09-29 09:10:00,1.5565,1.55681,1.55643,1.55671,972900004.0
2005-09-29 09:15:00,1.55666,1.5569,1.55662,1.55668,941499999.0
2005-09-29 09:20:00,1.55683,1.55688,1.5565,1.55682,888800002.0
2005-09-29 09:25:00,1.55675,1.55712,1.55656,1.55669,1248900002.0
2005-09-29 09:30:00,1.5568,1.55691,1.55659,1.55688,829200001.0
2005-09-29 09:35:00,1.55681,1.55717,1.55681,1.55711,1033200006.0
2005-09-29 09:40:00,1.55713,1.55817,1.55705,1.55795,1005600000.0
2005-09-29 09:45:00,1.55803,1.55832,1.55793,1.55807,1268499999.0
2005-09-29 09:50:00,1.55796,1.55808,1.55772,1.55797,1919800008.0
2005-09-29 09:55:00,1.55799,1.55811,1.55773,1.55796,1271499994.0
2005-09-29 10:00:00,1.55784,1.55797,1.55765,1.55785,1787199995.0
2005-09-29 10:05:00,1.55773,1.55785,1.55749,1.55767,1932400003.0
2005-09-29 10:10:00,1.5578,1.55815,1.5576,1.55815,1003300005.0
2005-09-29 10:15:00,1.55804,1.5585,1.55791,1.55828,1470699995.0
2005-09-29 10:20:00,1.55832,1.55844,1.55795,1.5581,1345199992.0
2005-09-29 10:25:00,1.55807,1.55826,1.5578,1.55807,1235400001.0
2005-09-29 10:30:00,1.55797,1.55813,1.55784,1.55798,1171500006.0
2005-09-29 10:35:00,1.55788,1.55819,1.55776,1.55808,1231800007.0
2005-09-29 10:40:00,1.55795,1.55832,1.55795,1.5582,1439500007.0
2005-09-29 10:45:00,1.55823,1.55834,1.5579,1.558,1217700004.0
2005-09-29 10:50:00,1.55806,1.55831,1.55784,1.5581,1881299999.0
2005-09-29 10:55:00,1.558,1.55841,1.558,1.55825,1415600008.0
2005-09-29 11:00:00,1.5584,1.5585,1.55784,1.55805,1463799994.0
2005-09-29 11:05:00,1.55812,1.55818,1.5578,1.55807,702200006.0
2005-09-29 11:10:00,1.55807,1.55825,1.55797,1.55816,1164100005.0
2005-09-29 11:15:00,1.55812,1.55826,1.55783,1.55806,1405500009.0
2005-09-29 11:20:00,1.55801,1.55841,1.55786,1.55841,1599099999.0
2005-09-29 11:25:00,1.55793,1.55849,1.55776,1.55821,1407299997.0
2005-09-29 11:30:00,1.55824,1.55841,1.5581,1.5583,1776899995.0
2005-09-29 11:35:00,1.55828,1.5585,1.5581,1.55835,1431200004.0
2005-09-29 11:40:00,1.55839,1.55855,1.55809,1.5583,1966300012.0
2005-09-29 11:45:00,1.5584,1.55849,1.55715,1.55773,1634400009.0
2005-09-29 11:50:00,1.55779,1.55854,1.55766,1.5583,1642700012.0
2005-09-29 11:55:00,1.55833,1.55883,1.55819,1.55868,1398099991.0
2005-09-29 12:00:00,1.55861,1.55871,1.55836,1.55858,1643600005.0
2005-09-29 12:05:00,1.55856,1.55872,1.55833,1.55863,1304999999.0
2005-09-29 12:10:00,1.55862,1.55872,1.55833,1.55833,992899996.0
2005-09-29 12:15:00,1.55847,1.55855,1.5583,1.55855,1111000013.0
2005-09-29 12:20:00,1.5584,1.55853,1.55815,1.5584,1125700001.0
2005-09-29 12:25:00,1.55845,1.55848,1.55794,1.55797,1503400008.0
2005-09-29 12:30:00,1.558,1.55822,1.55759,1.55761,1075800001.0
2005-09-29 12:35:00,1.55783,1.558,1.55765,1.55786,1247500004.0
2005-09-29 12:40:00,1.5579,1.55814,1.55769,1.55793,1160400003.0
2005-09-29 12:45:00,1.55802,1.55827,1.55791,1.55812,1491000006.0
2005-09-29 12:50:00,1.55812,1.55823,1.55762,1.55813,1456899998.0
2005-09-29 12:55:00,1.55808,1.55818,1.55782,1.55791,1524700005.0
2005-09-29 13:00:00,1.55782,1.55805,1.5577,1.55789,1107300000.0
2005-09-29 13:05:00,1.55793,1.55801,1.55771,1.55787,1041300009.0
2005-09-29 13:10:00,1.55786,1.55825,1.55773,1.55773,1372500010.0
2005-09-29 13:15:00,1.55789,1.55814,1.55779,1.55793,1428200005.0
2005-09-29 13:20:00,1.55798,1.55813,1.55777,1.55813,1554400009.0
2005-09-29 13:25:00,1.55813,1.55817,1.55775,1.55802,1425999999.0
2005-09-29 13:30:00,1.5579,1.55805,1.5577,1.558,1374199996.0
2005-09-29 13:35:00,1.55802,1.55811,1.55778,1.55782,1494000007.0
2005-09-29 13:40:00,1.55794,1.55802,1.55768,1.55778,1183599990.0
2005-09-29 13:45:00,1.55789,1.55822,1.55777,1.55802,1409800007.0
2005-09-29 13:50:00,1.55804,1.55818,1.5577,1.55797,1271600015.0
2005-09-29 13:55:00,1.55805,1.55805,1.55744,1.5577,1449299999.0
2005-09-29 14:00:00,1.55766,1.55774,1.55722,1.55727,2019200011.0
2005-09-29 14:05:00,1.5574,1.55781,1.5574,1.55755,1246800003.0
2005-09-29 14:10:00,1.55765,1.55786,1.55743,1.55757,1343900007.0
2005-09-29 14:15:00,1.55767,1.55779,1.55738,1.55742,1557700008.0
2005-09-29 14:20:00,1.55755,1.55775,1.55743,1.5577,1795900002.0
2005-09-29 14:25:00,1.55768,1.55775,1.55735,1.55763,1478199996.0
2005-09-29 14:30:00,1.55765,1.55777,1.55739,1.5576,1737799997.0
2005-09-29 14:35:00,1.55751,1.55777,1.5573,1.55761,1318299998.0
2005-09-29 14:40:00,1.55746,1.55787,1.5574,1.55769,1358399991.0
2005-09-29 14:45:00,1.55788,1.55788,1.55753,1.55754,843899993.0
2005-09-29 14:50:00,1.55767,1.5578,1.55734,1.55761,1360199991.0
2005-09-29 14:55:00,1.55752,1.55775,1.55743,1.55756,937999999.0
2005-09-29 15:00:00,1.55766,1.55782,1.55746,1.55752,1369400003.0
2005-09-29 15:05:00,1.55741,1.55767,1.55725,1.55757,1428300005.0
2005-09-29 15:10:00,1.55753,1.55764,1.55732,1.55754,1374100011.0
2005-09-29 15:15:00,1.55758,1.5577,1.55731,1.55754,1667600002.0
2005-09-29 15:20:00,1.55759,1.55771,1.55735,1.55751,1240600003.0
2005-09-29 15:25:00,1.55753,1.55762,1.55726,1.55726,1476500003.0
2005-09-29 15:30:00,1.55738,1.55753,1.55722,1.55742,753600003.0
2005-09-29 15:35:00,1.55752,1.55766,1.55725,1.55755,1458200015.0
2005-09-29 15:40:00,1.5575,1.55762,1.55726,1.55755,1124399995.0
2005-09-29 15:45:00,1.55754,1.55764,1.55732,1.55758,1584500010.0
2005-09-29 15:50:00,1.55753,1.55762,1.55724,1.55753,1439200004.0
2005-09-29 15:55:00,1.55748,1.55754,1.55723,1.55739,1157200010.0
2005-09-29 16:00:00,1.5573,1.55753,1.55698,1.55714,1356300007.0
2005-09-29 16:05:00,1.55717,1.55723,1.55692,1.55714,1228599993.0
2005-09-29 16:10:00,1.55707,1.55737,1.5568,1.55721,1514400013.0
2005-09-29 16:15:00,1.55705,1.55728,1.55685,1.55701,1721700005.0
2005-09-29 16:20:00,1.55708,1.55749,1.55708,1.55729,1670100010.0
2005-09-29 16:25:00,1.55742,1.5576,1.55706,1.55755,1349200016.0
2005-09-29 16:30:00,1.55717,1.55781,1.55717,1.55767,877700000.0
2005-09-29 16:35:00,1.55767,1.55779,1.55741,1.55761,1377000006.0
2005-09-29 16:40:00,1.55765,1.55807,1.55743,1.55798,1888800004.0
2005-09-29 16:45:00,1.55798,1.55845,1.55787,1.55833,1363800002.0
2005-09-29 16:50:00,1.55844,1.55855,1.55799,1.55835,1514599993.0
2005-09-29 16:55:00,1.55842,1.55842,1.55775,1.5579,1434600000.0
2005-09-29 17:00:00,1.55778,1.55835,1.55767,1.55775,1460800008.0
2005-09-29 17:05:00,1.55791,1.55833,1.55786,1.55803,1455800008.0
2005-09-29 17:10:00,1.55788,1.55805,1.55764,1.55768,1130699998.0
2005-09-29 17:15:00,1.55773,1.55788,1.55715,1.55721,1376100000.0
2005-09-29 17:20:00,1.5574,1.55765,1.55729,1.55737,1324699999.0
2005-09-29 17:25:00,1.55753,1.55772,1.5574,1.5577,890299998.0
2005-09-29 17:30:00,1.55755,1.55787,1.55742,1.55775,1064200002.0
2005-09-29 17:35:00,1.55772,1.55788,1.55745,1.5577,1391600000.0
2005-09-29 17:40:00,1.55754,1.55785,1.55729,1.55769,1551200002.0
2005-09-29 17:45:00,1.55759,1.55803,1.55748,1.55782,1603200005.0
2005-09-29 17:50:00,1.55791,1.55832,1.55776,1.55818,1320799998.0
2005-09-29 17:55:00,1.55802,1.5582,1.55783,1.55801,1197000004.0
2005-09-29 18:00:00,1.55804,1.5585,1.55803,1.5583,5296800035.0
2005-09-29 18:05:00,1.5585,1.5585,1.55802,1.5582,8331000055.0
2005-09-29 18:10:00,1.55823,1.55823,1.5578,1.55795,6482100011.0
2005-09-29 18:15:00,1.55781,1.55813,1.5577,1.5581,5741700016.0
2005-09-29 18:20:00,1.55802,1.55802,1.55746,1.5579,6194299994.0
2005-09-29 18:25:00,1.5577,1.55792,1.55747,1.55773,5676899966.0
2005-09-29 18:30:00,1.55774,1.55795,1.55764,1.5579,7607700036.0
2005-09-29 18:35:00,1.55773,1.55786,1.55713,1.55729,8142700026.0
2005-09-29 18:40:00,1.5574,1.55742,1.55699,1.55703,4564900013.0
2005-09-29 18:45:00,1.55717,1.55725,1.5568,1.55702,2591300001.0
2005-09-29 18:50:00,1.55713,1.55719,1.55682,1.55713,5519900022.0
2005-09-29 18:55:00,1.557,1.55749,1.55672,1.55726,6112299991.0
2005-09-29 19:00:00,1.55728,1.55737,1.55689,1.55722,2879399997.0
2005-09-29 19:05:00,1.55732,1.5578,1.55699,1.55699,6576499993.0
2005-09-29 19:10:00,1.55705,1.55722,1.55687,1.55707,3889500013.0
2005-09-29 19:15:00,1.5571,1.55737,1.55699,1.55712,4797700007.0
2005-09-29 19:20:00,1.55715,1.55733,1.55682,1.55705,3983400005.0
2005-09-29 19:25:00,1.55688,1.55742,1.55676,1.55676,4522100012.0
2005-09-29 19:30:00,1.55705,1.55707,1.55653,1.55672,6704300018.0
2005-09-29 19:35:00,1.5567,1.55675,1.55631,1.55646,3986300021.0
2005-09-29 19:40:00,1.55647,1.55675,1.55641,1.55654,2731100010.0
2005-09-29 19:45:00,1.55651,1.55676,1.55645,1.55647,2836100011.0
2005-09-29 19:50:00,1.55637,1.55662,1.55626,1.5564,1831800002.0
2005-09-29 19:55:00,1.55652,1.55673,1.55616,1.55637,6472200021.0
2005-09-29 20:00:00,1.55659,1.55679,1.55637,1.55659,2422699997.0
2005-09-29 20:05:00,1.55662,1.55662,1.55634,1.55651,2658600006.0
2005-09-29 20:10:00,1.55649,1.55673,1.55621,1.55636,3546100005.0
2005-09-29 20:15:00,1.55649,1.5567,1.55636,1.5566,4867699991.0
2005-09-29 20:20:00,1.5566,1.5567,1.55636,1.5566,3360499998.0
2005-09-29 20:25:00,1.55642,1.55667,1.55635,1.55653,3274500016.0
2005-09-29 20:30:00,1.55646,1.55661,1.55632,1.55639,3864800008.0
2005-09-29 20:35:00,1.55638,1.55669,1.55631,1.55634,4941100008.0
2005-09-29 20:40:00,1.55655,1.55687,1.55621,1.5565,4091700009.0
2005-09-29 20:45:00,1.55655,1.55668,1.5563,1.55665,4371900003.0
2005-09-29 20:50:00,1.55659,1.55688,1.55638,1.5567,6049700008.0
2005-09-29 20:55:00,1.55681,1.557,1.55671,1.5568,5247300024.0
2005-09-29 21:00:00,1.5568,1.557,1.55644,1.55662,6221900033.0
2005-09-29 21:05:00,1.55672,1.55693,1.55634,1.55647,2398700011.0
2005-09-29 21:10:00,1.55663,1.55718,1.55636,1.55675,3340600007.0
2005-09-29 21:15:00,1.55678,1.55695,1.55627,1.55627,4118400015.0
2005-09-29 21:20:00,1.5562,1.5568,1.5562,1.55641,6757000002.0
2005-09-29 21:25:00,1.55643,1.55665,1.55623,1.55648,3878500029.0
2005-09-29 21:30:00,1.55676,1.55697,1.55628,1.55657,4782800016.0
2005-09-29 21:35:00,1.5567,1.55684,1.55653,1.55659,2016200003.0
2005-09-29 21:40:00,1.55652,1.55682,1.55648,1.5567,4225900000.0
2005-09-29 21:45:00,1.55654,1.55704,1.55631,1.55668,4323700000.0
2005-09-29 21:50:00,1.55659,1.55678,1.55647,1.5567,3503700007.0
2005-09-29 21:55:00,1.55662,1.55703,1.55619,1.55625,3467799998.0
2005-09-29 22:00:00,1.55652,1.55707,1.55637,1.55679,3136500015.0
2005-09-29 22:05:00,1.55687,1.55687,1.55656,1.55672,2231000015.0
2005-09-29 22:10:00,1.55677,1.55691,1.55651,1.5566,1558900002.0
2005-09-29 22:15:00,1.55665,1.5568,1.55642,1.55657,1636400002.0
2005-09-29 22:20:00,1.55651,1.55694,1.55651,1.55666,1815700007.0
2005-09-29 22:25:00,1.5569,1.5569,1.55644,1.55677,3254000000.0
2005-09-29 22:30:00,1.55673,1.55683,1.55622,1.55678,2042300003.0
2005-09-29 22:35:00,1.55687,1.55699,1.55632,1.55647,2599999995.0
2005-09-29 22:40:00,1.55667,1.55689,1.55647,1.55667,3543600010.0
2005-09-29 22:45:00,1.55665,1.55691,1.55646,1.55665,2032000013.0
2005-09-29 22:50:00,1.55672,1.5568,1.55641,1.55672,2214499994.0
2005-09-29 22:55:00,1.5568,1.55686,1.55611,1.55611,1413900003.0
2005-09-29 23:00:00,1.5565,1.55712,1.55635,1.55652,1790900005.0
2005-09-29 23:05:00,1.55707,1.55718,1.55644,1.55708,1995300007.0
2005-09-29 23:10:00,1.55695,1.55695,1.55638,1.5567,1460100005.0
2005-09-29 23:15:00,1.55668,1.55704,1.55632,1.55686,1530700003.0
2005-09-29 23:20:00,1.55677,1.55711,1.55625,1.55681,1994200000.0
2005-09-29 23:25:00,1.55666,1.55709,1.55646,1.55682,1379099999.0
2005-09-29 23:30:00,1.55662,1.55711,1.55635,1.55653,1585100000.0
2005-09-29 23:35:00,1.5565,1.55693,1.5561,1.55652,1184900000.0
2005-09-29 23:40:00,1.55642,1.55702,1.55627,1.55648,1487500006.0
2005-09-29 23:45:00,1.55682,1.55692,1.55643,1.55672,1674000000.0
2005-09-29 23:50:00,1.55653,1.55677,1.55624,1.55624,955100002.0
2005-09-29 23:55:00,1.5565,1.55728,1.55634,1.55674,1066299998.0
2005-09-30 00:00:00,1.55705,1.55716,1.55633,1.55695,1461999996.0
2005-09-30 00:05:00,1.55648,1.55713,1.55627,1.55636,1248500005.0
2005-09-30 00:10:00,1.55647,1.55708,1.55641,1.5565,1267599996.0
2005-09-30 00:15:00,1.55646,1.55661,1.55629,1.5565,971800000.0
2005-09-30 00:20:00,1.55655,1.55661,1.55624,1.55642,1048300007.0
2005-09-30 00:25:00,1.55641,1.55665,1.55633,1.5564,1261700003.0
2005-09-30 00:30:00,1.55657,1.55698,1.55639,1.5568,1046200000.0
2005-09-30 00:35:00,1.55651,1.55665,1.55637,1.5565,544800007.0
2005-09-30 00:40:00,1.55693,1.55717,1.55636,1.55662,1675100002.0
2005-09-30 00:45:00,1.55644,1.55661,1.55621,1.55649,1425300006.0
2005-09-30 00:50:00,1.55648,1.55669,1.55631,1.55662,1334200015.0
2005-09-30 00:55:00,1.55649,1.55665,1.55631,1.55665,1643200014.0
2005-09-30 01:00:00,1.55675,1.55688,1.55617,1.55627,1256400001.0
2005-09-30 01:05:00,1.55643,1.55687,1.55627,1.55637,1256799993.0
2005-09-30 01:10:00,1.55668,1.55674,1.55625,1.55673,1244500002.0
2005-09-30 01:15:00,1.55672,1.55704,1.55651,1.55669,1322899996.0
2005-09-30 01:20:00,1.55666,1.55688,1.55636,1.55657,1124899996.0
2005-09-30 01:25:00,1.55655,1.55682,1.55628,1.55652,1537000008.0
2005-09-30 01:30:00,1.55654,1.5569,1.55631,1.55655,988900002.0
2005-09-30 01:35:00,1.55648,1.55699,1.55624,1.55658,1159700001.0
2005-09-30 01:40:00,1.5565,1.55727,1.55643,1.55666,1271600000.0
2005-09-30 01:45:00,1.5566,1.55711,1.5564,1.55652,1183199998.0
2005-09-30 01:50:00,1.5571,1.55713,1.5564,1.5566,746399993.0
2005-09-30 01:55:00,1.5567,1.55704,1.55647,1.55667,1428100002.0
2005-09-30 02:00:00,1.55667,1.55695,1.55644,1.55668,1162900004.0
2005-09-30 02:05:00,1.55672,1.55715,1.5564,1.5569,1511200000.0
2005-09-30 02:10:00,1.55667,1.55703,1.55642,1.55692,1487700003.0
2005-09-30 02:15:00,1.55688,1.55703,1.55642,1.55676,847499999.0
2005-09-30 02:20:00,1.55659,1.55686,1.55652,1.55679,1519700007.0
2005-09-30 02:25:00,1.55685,1.55695,1.5566,1.55687,1148500002.0
2005-09-30 02:30:00,1.55662,1.55708,1.55646,1.55677,1231599998.0
2005-09-30 02:35:00,1.55675,1.55683,1.55646,1.55664,777100005.0
2005-09-30 02:40:00,1.55663,1.55681,1.55632,1.55651,1297400010.0
2005-09-30 02:45:00,1.55654,1.55699,1.55631,1.55646,1216500003.0
2005-09-30 02:50:00,1.55657,1.5568,1.55653,1.55669,853999992.0
2005-09-30 02:55:00,1.55645,1.55662,1.55627,1.55659,1080300001.0
2005-09-30 03:00:00,1.5564,1.55695,1.55635,1.55669,1033999998.0
2005-09-30 03:05:00,1.55668,1.55672,1.55639,1.55655,871100003.0
2005-09-30 03:10:00,1.55662,1.55672,1.55636,1.55663,1337400002.0
2005-09-30 03:15:00,1.55655,1.55688,1.55625,1.5566,1353400012.0
2005-09-30 03:20:00,1.55643,1.55693,1.5563,1.55682,1690300005.0
2005-09-30 03:25:00,1.5565,1.55662,1.5563,1.55652,806499999.0
2005-09-30 03:30:00,1.55653,1.55672,1.55639,1.55664,1711999993.0
2005-09-30 03:35:00,1.55663,1.55682,1.55632,1.55651,1225299994.0
2005-09-30 03:40:00,1.55657,1.55685,1.55633,1.55678,1362599999.0
2005-09-30 03:45:00,1.55663,1.55675,1.55635,1.55654,1215200006.0
2005-09-30 03:50:00,1.55677,1.55677,1.55628,1.55636,1001800010.0
2005-09-30 03:55:00,1.55639,1.55689,1.55621,1.55664,1264700002.0
2005-09-30 04:00:00,1.55679,1.5571,1.55655,1.55685,1196700013.0
2005-09-30 04:05:00,1.5567,1.55708,1.55648,1.5568,1392499994.0
2005-09-30 04:10:00,1.5567,1.55705,1.55634,1.55667,1441300008.0
2005-09-30 04:15:00,1.55639,1.55683,1.55634,1.55648,1275099988.0
2005-09-30 04:20:00,1.55655,1.55683,1.5564,1.5566,1761500010.0
2005-09-30 04:25:00,1.55685,1.55712,1.55654,1.55675,1221000012.0
2005-09-30 04:30:00,1.55654,1.55697,1.55654,1.55678,677099996.0
2005-09-30 04:35:00,1.55679,1.55693,1.55658,1.5567,1028699999.0
2005-09-30 04:40:00,1.55687,1.55693,1.55659,1.55672,1437700009.0
2005-09-30 04:45:00,1.55664,1.557,1.55648,1.5568,1666599999.0
2005-09-30 04:50:00,1.55681,1.55718,1.55647,1.5569,813699999.0
2005-09-30 04:55:00,1.5569,1.55705,1.55663,1.55691,1704599998.0
2005-09-30 05:00:00,1.55688,1.5573,1.55653,1.55658,1286800001.0
2005-09-30 05:05:00,1.55673,1.55682,1.55659,1.55674,950100003.0
2005-09-30 05:10:00,1.55669,1.55714,1.55661,1.55705,1025499996.0
2005-09-30 05:15:00,1.55718,1.55718,1.55659,1.5568,1377200002.0
2005-09-30 05:20:00,1.55625,1.5573,1.55625,1.55689,1383699996.0
2005-09-30 05:25:00,1.5569,1.55729,1.55653,1.55685,1296900005.0
2005-09-30 05:30:00,1.55684,1.55715,1.55658,1.55674,1685900004.0
2005-09-30 05:35:00,1.5569,1.55697,1.55652,1.55667,1203600003.0
2005-09-30 05:40:00,1.55675,1.55732,1.55633,1.55665,1030799994.0
2005-09-30 05:45:00,1.55662,1.55675,1.55639,1.5566,1417300005.0
2005-09-30 05:50:00,1.55677,1.55687,1.55648,1.55666,1275199997.0
2005-09-30 05:55:00,1.55652,1.557,1.55649,1.5565,1528600002.0
2005-09-30 06:00:00,1.55655,1.55716,1.55645,1.55687,1540900004.0
2005-09-30 06:05:00,1.55673,1.55734,1.55667,1.55685,2183800008.0
2005-09-30 06:10:00,1.55671,1.55716,1.55663,1.55699,1101499998.0
2005-09-30 06:15:00,1.55675,1.5572,1.55663,1.55675,1074399998.0
2005-09-30 06:20:00,1.55662,1.55724,1.55653,1.55711,1821400003.0
2005-09-30 06:25:00,1.5568,1.55715,1.55645,1.55658,1674000001.0
2005-09-30 06:30:00,1.55664,1.5572,1.55664,1.55685,705600000.0
2005-09-30 06:35:00,1.55675,1.55714,1.55657,1.55674,873900000.0
2005-09-30 06:40:00,1.55678,1.55729,1.55659,1.55689,1068199997.0
2005-09-30 06:45:00,1.55681,1.55702,1.55652,1.55688,1388800000.0
2005-09-30 06:50:00,1.55678,1.55698,1.55668,1.5568,1280000002.0
2005-09-30 06:55:00,1.55693,1.55697,1.55671,1.55683,1344800005.0
2005-09-30 07:00:00,1.55667,1.55695,1.5566,1.55695,1199400002.0
2005-09-30 07:05:00,1.55686,1.55697,1.5567,1.55671,553200003.0
2005-09-30 07:10:00,1.55687,1.55718,1.55656,1.55683,1298299994.0
2005-09-30 07:15:00,1.5569,1.55695,1.55648,1.55667,1117400006.0
2005-09-30 07:20:00,1.55659,1.55724,1.55654,1.55678,1337800002.0
2005-09-30 07:25:00,1.55645,1.55729,1.55638,1.55684,1485600007.0
2005-09-30 07:30:00,1.55673,1.55704,1.5566,1.55685,1252100002.0
2005-09-30 07:35:00,1.5568,1.55707,1.55649,1.55682,1002600011.0
2005-09-30 07:40:00,1.55672,1.55693,1.5564,1.5567,1292800013.0
2005-09-30 07:45:00,1.55678,1.55701,1.55649,1.55701,1300200010.0
2005-09-30 07:50:00,1.55686,1.55714,1.55643,1.55704,1309099990.0
2005-09-30 07:55:00,1.5568,1.5568,1.55646,1.55654,877799998.0
2005-09-30 08:00:00,1.55651,1.55675,1.55627,1.55635,1298400000.0
2005-09-30 08:05:00,1.55668,1.55675,1.55641,1.55659,1328000001.0
2005-09-30 08:10:00,1.55654,1.55675,1.5563,1.55662,1097200002.0
2005-09-30 08:15:00,1.55667,1.55685,1.55633,1.55685,1306699998.0
2005-09-30 08:20:00,1.55678,1.55685,1.55625,1.55651,1462700010.0
2005-09-30 08:25:00,1.55645,1.55694,1.55611,1.55694,1113900007.0
2005-09-30 08:30:00,1.55694,1.55703,1.55654,1.55668,1197099996.0
2005-09-30 08:35:00,1.5567,1.55702,1.55651,1.55671,653900001.0
2005-09-30 08:40:00,1.55652,1.55693,1.55652,1.55693,1128600000.0
2005-09-30 08:45:00,1.55693,1.55702,1.55653,1.55682,1370900006.0
2005-09-30 08:50:00,1.55676,1.55695,1.55667,1.55675,1336000014.0
2005-09-30 08:55:00,1.55702,1.55752,1.55698,1.55717,846700001.0
2005-09-30 09:00:00,1.55729,1.55782,1.55718,1.55765,1150600001.0
2005-09-30 09:05:00,1.55769,1.55775,1.55736,1.55752,1077400000.0
2005-09-30 09:10:00,1.55749,1.55759,1.55729,1.55731,1227499992.0
2005-09-30 09:15:00,1.55742,1.55756,1.55727,1.55756,668699998.0
2005-09-30 09:20:00,1.55755,1.55763,1.5572,1.55753,1444600004.0
2005-09-30 09:25:00,1.55742,1.55757,1.55724,1.55735,1310200007.0
2005-09-30 09:30:00,1.55737,1.55737,1.55629,1.55634,975199997.0
2005-09-30 09:35:00,1.55646,1.55651,1.55601,1.55602,998200008.0
2005-09-30 09:40:00,1.55605,1.55633,1.55585,1.55602,1338400003.0
2005-09-30 09:45:00,1.55606,1.55608,1.55587,1.55596,935699998.0
2005-09-30 09:50:00,1.55617,1.55623,1.55581,1.55598,1207499999.0
2005-09-30 09:55:00,1.55587,1.55607,1.55484,1.55489,1084299993.0
2005-09-30 10:00:00,1.55485,1.55563,1.55479,1.55539,1609000001.0
2005-09-30 10:05:00,1.55537,1.55544,1.55482,1.55508,1550199996.0
2005-09-30 10:10:00,1.55497,1.55533,1.55493,1.55524,1795800009.0
2005-09-30 10:15:00,1.55528,1.55558,1.55519,1.55536,1114999996.0
2005-09-30 10:20:00,1.55531,1.55565,1.55531,1.55563,1265999999.0
2005-09-30 10:25:00,1.55562,1.55562,1.5552,1.55538,1246999996.0
2005-09-30 10:30:00,1.55538,1.55547,1.55518,1.55522,1503699994.0
2005-09-30 10:35:00,1.55527,1.55555,1.55515,1.55554,1260800011.0
2005-09-30 10:40:00,1.55545,1.55556,1.55503,1.55538,1126800003.0
2005-09-30 10:45:00,1.55549,1.55568,1.55528,1.55559,926899998.0
2005-09-30 10:50:00,1.55555,1.55578,1.55536,1.5557,1314799998.0
2005-09-30 10:55:00,1.5555,1.55582,1.55514,1.55514,1162800000.0
2005-09-30 11:00:00,1.55517,1.55547,1.55476,1.55509,1174999997.0
2005-09-30 11:05:00,1.55499,1.55531,1.55499,1.55527,862599998.0
2005-09-30 11:10:00,1.55513,1.55553,1.55508,1.55539,1401700000.0
2005-09-30 11:15:00,1.55529,1.55555,1.55522,1.55545,1112000003.0
2005-09-30 11:20:00,1.55536,1.5555,1.55518,1.5554,1683900018.0
2005-09-30 11:25:00,1.55542,1.55555,1.55515,1.55526,1403400002.0
2005-09-30 11:30:00,1.5554,1.55564,1.55522,1.55543,1864600006.0
2005-09-30 11:35:00,1.55554,1.55583,1.55524,1.5554,1292900001.0
2005-09-30 11:40:00,1.55536,1.55564,1.55521,1.55542,1537699996.0
2005-09-30 11:45:00,1.55535,1.55554,1.55526,1.55543,1409600007.0
2005-09-30 11:50:00,1.55548,1.55558,1.55527,1.55542,1674000001.0
2005-09-30 11:55:00,1.55526,1.55558,1.55522,1.5555,1406600001.0
2005-09-30 12:00:00,1.55553,1.55553,1.55511,1.55523,1901700009.0
2005-09-30 12:05:00,1.55532,1.55535,1.55495,1.55535,1303000006.0
2005-09-30 12:10:00,1.5555,1.55574,1.55519,1.55555,1304299994.0
2005-09-30 12:15:00,1.55564,1.55571,1.55532,1.55565,1372800000.0
2005-09-30 12:20:00,1.55568,1.55569,1.55526,1.55557,1121699997.0
2005-09-30 12:25:00,1.55546,1.55573,1.55529,1.55545,1537700002.0
2005-09-30 12:30:00,1.5556,1.5558,1.55544,1.55568,1390200008.0
2005-09-30 12:35:00,1.55564,1.55586,1.55535,1.55548,1333200001.0
2005-09-30 12:40:00,1.55539,1.55561,1.55526,1.55555,1219000004.0
2005-09-30 12:45:00,1.55551,1.5557,1.55532,1.55551,1260400003.0
2005-09-30 12:50:00,1.55543,1.55557,1.555,1.55511,1681800008.0
2005-09-30 12:55:00,1.55515,1.55522,1.55476,1.55476,1420400003.0
2005-09-30 13:00:00,1.55487,1.55505,1.55474,1.55497,1239000008.0
2005-09-30 13:05:00,1.55493,1.55538,1.55478,1.55536,1289999990.0
2005-09-30 13:10:00,1.55517,1.55566,1.55517,1.55565,915600008.0
2005-09-30 13:15:00,1.55556,1.5561,1.55546,1.556,1411699998.0
2005-09-30 13:20:00,1.55604,1.55625,1.55584,1.556,1361000001.0
2005-09-30 13:25:00,1.55603,1.55626,1.55577,1.55623,1598799994.0
2005-09-30 13:30:00,1.55619,1.55645,1.55602,1.5563,1417300001.0
2005-09-30 13:35:00,1.55639,1.55643,1.55607,1.55632,1350800005.0
2005-09-30 13:40:00,1.5563,1.55642,1.55598,1.55632,860399999.0
2005-09-30 13:45:00,1.55627,1.55642,1.55611,1.55626,1211600000.0
2005-09-30 13:50:00,1.55627,1.55628,1.55594,1.55615,1264399991.0
2005-09-30 13:55:00,1.55615,1.55627,1.55595,1.55623,1217200001.0
2005-09-30 14:00:00,1.55625,1.55625,1.5557,1.5559,1331399994.0
2005-09-30 14:05:00,1.55604,1.55628,1.55586,1.55586,1246800000.0
2005-09-30 14:10:00,1.55592,1.55605,1.55572,1.55574,1460800007.0
2005-09-30 14:15:00,1.55575,1.5559,1.55563,1.55579,1297100006.0
2005-09-30 14:20:00,1.5559,1.55624,1.55566,1.55618,1857400001.0
2005-09-30 14:25:00,1.55617,1.55629,1.55587,1.55619,1552300006.0
2005-09-30 14:30:00,1.55631,1.55632,1.5559,1.55618,1504200005.0
2005-09-30 14:35:00,1.55608,1.55637,1.55588,1.55619,1253300003.0
2005-09-30 14:40:00,1.55626,1.55649,1.55607,1.55645,1789299999.0
2005-09-30 14:45:00,1.55645,1.55698,1.55626,1.55672,1326599990.0
2005-09-30 14:50:00,1.55692,1.55706,1.55651,1.55695,1393500000.0
2005-09-30 14:55:00,1.55679,1.5571,1.55659,1.55681,1547900004.0
2005-09-30 15:00:00,1.55677,1.5569,1.55652,1.5567,1334499998.0
2005-09-30 15:05:00,1.55664,1.55664,1.55624,1.55631,1450100002.0
2005-09-30 15:10:00,1.55643,1.55667,1.55612,1.55639,1830300013.0
2005-09-30 15:15:00,1.5565,1.5566,1.55626,1.55649,1268900001.0
2005-09-30 15:20:00,1.55659,1.55671,1.5564,1.55652,1431400001.0
2005-09-30 15:25:00,1.55668,1.55675,1.55641,1.55641,1341900007.0
2005-09-30 15:30:00,1.55655,1.55667,1.55602,1.55602,867300001.0
2005-09-30 15:35:00,1.55634,1.55653,1.55613,1.5564,1136299999.0
2005-09-30 15:40:00,1.55632,1.55653,1.55624,1.55631,1148100003.0
2005-09-30 15:45:00,1.55623,1.55642,1.55585,1.55604,1391499992.0
2005-09-30 15:50:00,1.55602,1.55611,1.55578,1.55608,1164500006.0
2005-09-30 15:55:00,1.55592,1.55614,1.55545,1.55557,1129499998.0
2005-09-30 16:00:00,1.55553,1.55553,1.55511,1.55512,1111800007.0
2005-09-30 16:05:00,1.55515,1.55532,1.55486,1.555,1417900005.0
2005-09-30 16:10:00,1.55516,1.55522,1.5545,1.55476,1553899994.0
2005-09-30 16:15:00,1.55431,1.55514,1.55431,1.55472,2136700004.0
2005-09-30 16:20:00,1.55487,1.555,1.55457,1.55484,1326599987.0
2005-09-30 16:25:00,1.5548,1.55496,1.55406,1.55422,1719800001.0
2005-09-30 16:30:00,1.55413,1.55441,1.55402,1.55422,1227100006.0
2005-09-30 16:35:00,1.55424,1.55437,1.55393,1.554,1024899998.0
2005-09-30 16:40:00,1.55345,1.55367,1.55295,1.55315,1935399993.0
2005-09-30 16:45:00,1.55299,1.55358,1.55286,1.55343,1294499991.0
2005-09-30 16:50:00,1.55346,1.55374,1.55325,1.55342,1717500007.0
2005-09-30 16:55:00,1.5537,1.55417,1.55322,1.55417,1386400004.0
2005-09-30 17:00:00,1.55405,1.55434,1.554,1.55419,1757100000.0
2005-09-30 17:05:00,1.55415,1.5545,1.55405,1.55441,1390200012.0
2005-09-30 17:10:00,1.5543,1.55447,1.55412,1.55438,1501599991.0
2005-09-30 17:15:00,1.55425,1.5545,1.55415,1.55428,1633800005.0
2005-09-30 17:20:00,1.55441,1.55449,1.55354,1.55354,1564700002.0
2005-09-30 17:25:00,1.55367,1.55377,1.55287,1.5531,1171099999.0
2005-09-30 17:30:00,1.55299,1.55395,1.55296,1.5538,1266900002.0
2005-09-30 17:35:00,1.55375,1.55395,1.55351,1.55372,1625299995.0
2005-09-30 17:40:00,1.5535,1.5539,1.55346,1.55378,1294699998.0
2005-09-30 17:45:00,1.55378,1.55391,1.55354,1.55377,1380200005.0
2005-09-30 17:50:00,1.55376,1.55418,1.5537,1.554,1672800010.0
2005-09-30 17:55:00,1.55407,1.55457,1.55388,1.55399,1128600001.0
2005-09-30 18:00:00,1.55414,1.5547,1.55414,1.5547,7614500004.0
2005-09-30 18:05:00,1.5545,1.5547,1.55411,1.55437,5648100003.0
2005-09-30 18:10:00,1.5544,1.5545,1.55406,1.5545,7891500011.0
2005-09-30 18:15:00,1.5543,1.55444,1.55399,1.55417,5621300015.0
2005-09-30 18:20:00,1.55424,1.5545,1.554,1.5543,5079499998.0
2005-09-30 18:25:00,1.5543,1.55454,1.55422,1.55448,7587199997.0
2005-09-30 18:30:00,1.55442,1.55451,1.5541,1.5543,5390200006.0
2005-09-30 18:35:00,1.55426,1.55454,1.55411,1.55446,8868400013.0
2005-09-30 18:40:00,1.5545,1.55459,1.55414,1.55435,4713599985.0
2005-09-30 18:45:00,1.55437,1.55453,1.5541,1.5544,3106999994.0
2005-09-30 18:50:00,1.55434,1.55467,1.55427,1.55442,5290000021.0
2005-09-30 18:55:00,1.55442,1.55462,1.55427,1.55458,5811900007.0
2005-09-30 19:00:00,1.55449,1.55493,1.55448,1.55465,2310699998.0
2005-09-30 19:05:00,1.55484,1.55507,1.55469,1.55486,6819500010.0
2005-09-30 19:10:00,1.555,1.55508,1.55464,1.55502,4145600012.0
2005-09-30 19:15:00,1.55505,1.55544,1.55484,1.55532,4567300026.0
2005-09-30 19:20:00,1.55534,1.556,1.55518,1.55596,3901499992.0
2005-09-30 19:25:00,1.55587,1.55615,1.55565,1.55583,4815300000.0
2005-09-30 19:30:00,1.556,1.55621,1.55573,1.5561,5909700037.0
2005-09-30 19:35:00,1.55608,1.55612,1.55543,1.55565,3859900012.0
2005-09-30 19:40:00,1.55567,1.55584,1.55548,1.55561,2958199994.0
2005-09-30 19:45:00,1.55549,1.5559,1.55541,1.55576,2788799995.0
2005-09-30 19:50:00,1.55567,1.55579,1.5555,1.5555,2384000014.0
2005-09-30 19:55:00,1.55561,1.55572,1.5554,1.55556,5723300009.0
2005-09-30 20:00:00,1.55569,1.55586,1.55545,1.55584,2147000008.0
2005-09-30 20:05:00,1.55581,1.55632,1.55561,1.5559,3112500015.0
2005-09-30 20:10:00,1.55577,1.55589,1.55558,1.55568,3721900005.0
2005-09-30 20:15:00,1.5558,1.55598,1.55569,1.5558,3644400002.0
2005-09-30 20:20:00,1.55567,1.55597,1.55556,1.55575,2872399998.0
2005-09-30 20:25:00,1.5558,1.55591,1.55551,1.55567,5299200007.0
2005-09-30 20:30:00,1.5558,1.556,1.55544,1.55548,2474299983.0
2005-09-30 20:35:00,1.55551,1.55608,1.5554,1.55582,5605600024.0
2005-09-30 20:40:00,1.55592,1.55614,1.5557,1.55577,4121200022.0
2005-09-30 20:45:00,1.55579,1.55613,1.55572,1.55593,4081500023.0
2005-09-30 20:50:00,1.556,1.55606,1.55566,1.5558,4749599999.0
2005-09-30 20:55:00,1.5559,1.5562,1.55574,1.5558,7779299976.0
2005-09-30 21:00:00,1.5558,1.556,1.55545,1.55552,6777299995.0
2005-09-30 21:05:00,1.55557,1.55571,1.55527,1.55527,2804900014.0
2005-09-30 21:10:00,1.55546,1.55555,1.55528,1.55547,4016200008.0
2005-09-30 21:15:00,1.55543,1.55563,1.55513,1.55545,3859999998.0
2005-09-30 21:20:00,1.5556,1.55581,1.55532,1.55555,7576700006.0
2005-09-30 21:25:00,1.5555,1.55578,1.55508,1.55562,3005800016.0
2005-09-30 21:30:00,1.55542,1.55574,1.5553,1.55558,4206699999.0
2005-09-30 21:35:00,1.55557,1.55573,1.55538,1.5555,1913799997.0
2005-09-30 21:40:00,1.5555,1.55565,1.55528,1.55549,4048200011.0
2005-09-30 21:45:00,1.55541,1.55581,1.55541,1.55558,4560500001.0
2005-09-30 21:50:00,1.55546,1.55569,1.55537,1.55539,3250199994.0
2005-09-30 21:55:00,1.55553,1.55574,1.55539,1.55562,3459100022.0
2005-09-30 22:00:00,1.55555,1.55576,1.55542,1.55565,3406100007.0
2005-09-30 22:05:00,1.55561,1.55566,1.55538,1.5555,1671599999.0
2005-09-30 22:10:00,1.55565,1.55565,1.55528,1.55549,1989800003.0
2005-09-30 22:15:00,1.55545,1.55579,1.5554,1.55568,1526000003.0
2005-09-30 22:20:00,1.55565,1.55578,1.55542,1.55542,2027400012.0
2005-09-30 22:25:00,1.55574,1.55617,1.5554,1.55617,2760200011.0
2005-09-30 22:30:00,1.55593,1.55617,1.55573,1.55591,1784800004.0
2005-09-30 22:35:00,1.55613,1.55613,1.55542,1.5556,2809499998.0
2005-09-30 22:40:00,1.55574,1.55587,1.55545,1.55578,3721500004.0
2005-09-30 22:45:00,1.55589,1.55589,1.55548,1.55565,1675500009.0
2005-09-30 22:50:00,1.55559,1.55587,1.55546,1.55546,1707600003.0
2005-09-30 22:55:00,1.55568,1.55585,1.5553,1.5553,1402200009.0
2005-10-02 23:00:00,1.55732,1.55732,1.55398,1.55411,2300900014.0
2005-10-02 23:05:00,1.55407,1.55451,1.55398,1.55411,2273800008.0
2005-10-02 23:10:00,1.55412,1.55481,1.55402,1.5542,2262300012.0
2005-10-02 23:15:00,1.55425,1.55452,1.55376,1.55376,2427000002.0
2005-10-02 23:20:00,1.55378,1.55428,1.55358,1.5538,2194500006.0
2005-10-02 23:25:00,1.55402,1.55427,1.5536,1.55407,1809400006.0
2005-10-02 23:30:00,1.55415,1.55443,1.5536,1.55435,2660600004.0
2005-10-02 23:35:00,1.55408,1.55461,1.55403,1.55426,1834400006.0
2005-10-02 23:40:00,1.55432,1.55471,1.55378,1.55383,2320200008.0
2005-10-02 23:45:00,1.554,1.5544,1.55372,1.5543,1728700000.0
2005-10-02 23:50:00,1.55426,1.55467,1.55404,1.55427,2045200005.0
2005-10-02 23:55:00,1.55421,1.55446,1.55404,1.55415,1814700005.0
2005-10-03 00:00:00,1.55409,1.55456,1.55384,1.55428,1905500003.0
2005-10-03 00:05:00,1.55417,1.55443,1.55398,1.55425,1893000002.0
2005-10-03 00:10:00,1.55399,1.55446,1.55396,1.55419,1975900002.0
2005-10-03 00:15:00,1.55425,1.5545,1.55401,1.55419,1871300002.0
2005-10-03 00:20:00,1.55422,1.55434,1.55397,1.55419,1695500007.0
2005-10-03 00:25:00,1.55554,1.55573,1.55401,1.55435,2021499999.0
2005-10-03 00:30:00,1.5542,1.55464,1.55415,1.55433,1970000011.0
2005-10-03 00:35:00,1.55447,1.55469,1.55421,1.55432,1578300006.0
2005-10-03 00:40:00,1.55443,1.55479,1.55427,1.5544,2017399995.0
2005-10-03 00:45:00,1.55465,1.55471,1.55412,1.55434,2568900014.0
2005-10-03 00:50:00,1.55442,1.5548,1.55409,1.55441,2169799994.0
2005-10-03 00:55:00,1.55451,1.55496,1.55428,1.55439,2390999998.0
2005-10-03 01:00:00,1.55444,1.55518,1.55426,1.5548,2176300002.0
2005-10-03 01:05:00,1.55459,1.55494,1.55438,1.55474,2581300013.0
2005-10-03 01:10:00,1.55447,1.55469,1.55405,1.5545,2462500006.0
2005-10-03 01:15:00,1.55429,1.55468,1.55403,1.55442,2386700007.0
2005-10-03 01:20:00,1.55452,1.55504,1.55435,1.55492,2251300000.0
2005-10-03 01:25:00,1.5548,1.5551,1.55424,1.55464,1977999996.0
2005-10-03 01:30:00,1.55466,1.55489,1.5544,1.55463,2350700006.0
2005-10-03 01:35:00,1.55479,1.55493,1.55423,1.55432,2525500004.0
2005-10-03 01:40:00,1.55469,1.55469,1.55431,1.55461,1723399994.0
2005-10-03 01:45:00,1.55445,1.55484,1.55419,1.55462,2265300010.0
2005-10-03 01:50:00,1.55463,1.55483,1.55416,1.55437,1703600000.0
2005-10-03 01:55:00,1.55442,1.55471,1.55429,1.55431,2487899996.0
2005-10-03 02:00:00,1.55455,1.55464,1.55424,1.55455,1154000001.0
2005-10-03 02:05:00,1.55447,1.55485,1.55411,1.55458,1197899989.0
2005-10-03 02:10:00,1.55454,1.55472,1.55432,1.55472,1581699999.0
2005-10-03 02:15:00,1.5544,1.55502,1.55418,1.55484,1121800004.0
2005-10-03 02:20:00,1.55475,1.55515,1.55457,1.55486,1622100002.0
2005-10-03 02:25:00,1.55475,1.55516,1.55451,1.55492,1691200003.0
2005-10-03 02:30:00,1.55459,1.55524,1.55459,1.55479,1398500006.0
2005-10-03 02:35:00,1.55487,1.55516,1.55466,1.55489,1795600000.0
2005-10-03 02:40:00,1.55497,1.55509,1.55466,1.55495,1316500002.0
2005-10-03 02:45:00,1.55477,1.55525,1.55471,1.55502,1196799994.0
2005-10-03 02:50:00,1.55497,1.55516,1.55478,1.55516,1288499993.0
2005-10-03 02:55:00,1.55498,1.55519,1.55474,1.55502,1459300000.0
2005-10-03 03:00:00,1.55498,1.55527,1.55449,1.5551,1645300005.0
2005-10-03 03:05:00,1.55512,1.55522,1.55396,1.55434,1457000007.0
2005-10-03 03:10:00,1.55428,1.55476,1.55393,1.55403,1729499997.0
2005-10-03 03:15:00,1.55408,1.55471,1.55393,1.55438,1353700008.0
2005-10-03 03:20:00,1.55428,1.55441,1.5539,1.55417,1456100006.0
2005-10-03 03:25:00,1.5541,1.55464,1.55385,1.55441,1396400005.0
2005-10-03 03:30:00,1.55416,1.5544,1.55392,1.55427,951699998.0
2005-10-03 03:35:00,1.55421,1.5545,1.55399,1.55433,1644400008.0
2005-10-03 03:40:00,1.55434,1.55496,1.5541,1.55473,1224100005.0
2005-10-03 03:45:00,1.55476,1.5549,1.5543,1.5547,1172600009.0
2005-10-03 03:50:00,1.55465,1.55491,1.55456,1.5546,794200008.0
2005-10-03 03:55:00,1.55431,1.55487,1.55431,1.55453,1137299996.0
2005-10-03 04:00:00,1.55455,1.55472,1.55437,1.55453,1366400009.0
2005-10-03 04:05:00,1.55456,1.5549,1.55437,1.55472,1521200005.0
2005-10-03 04:10:00,1.55478,1.55489,1.55439,1.55469,1305799997.0
2005-10-03 04:15:00,1.55475,1.55496,1.55447,1.55459,1180500005.0
2005-10-03 04:20:00,1.55451,1.55485,1.55435,1.55461,1303800010.0
2005-10-03 04:25:00,1.5548,1.55484,1.55453,1.55458,1093700002.0
2005-10-03 04:30:00,1.55469,1.55521,1.55453,1.55489,1207800008.0
2005-10-03 04:35:00,1.55503,1.55563,1.55496,1.55548,1524200001.0
2005-10-03 04:40:00,1.5557,1.55575,1.55541,1.55568,1712400004.0
2005-10-03 04:45:00,1.55558,1.5557,1.55531,1.55539,1381100004.0
2005-10-03 04:50:00,1.55537,1.55558,1.55517,1.55545,904599997.0
2005-10-03 04:55:00,1.55539,1.55557,1.55519,1.55534,1485900008.0
2005-10-03 05:00:00,1.55514,1.55563,1.55479,1.55483,1405100006.0
2005-10-03 05:05:00,1.555,1.55534,1.55488,1.55488,1061700000.0
2005-10-03 05:10:00,1.55499,1.55517,1.5548,1.55507,1270200001.0
2005-10-03 05:15:00,1.55489,1.55492,1.55452,1.55468,1018400000.0
2005-10-03 05:20:00,1.55475,1.5549,1.55449,1.55477,1118099999.0
2005-10-03 05:25:00,1.55474,1.55504,1.55456,1.55483,996000000.0
2005-10-03 05:30:00,1.55427,1.55526,1.55427,1.55485,1306400005.0
2005-10-03 05:35:00,1.55468,1.55532,1.55462,1.55483,1350599993.0
2005-10-03 05:40:00,1.55506,1.55518,1.55483,1.55495,773600008.0
2005-10-03 05:45:00,1.55491,1.55531,1.55469,1.55475,1597900001.0
2005-10-03 05:50:00,1.55505,1.5553,1.55481,1.55483,1325900001.0
2005-10-03 05:55:00,1.55494,1.55505,1.55479,1.5549,1005900003.0
2005-10-03 06:00:00,1.55493,1.55521,1.55474,1.55487,1325600004.0
2005-10-03 06:05:00,1.55495,1.55596,1.55481,1.55596,1752700014.0
2005-10-03 06:10:00,1.55538,1.55575,1.55522,1.55537,1223800009.0
2005-10-03 06:15:00,1.55543,1.55592,1.55524,1.5554,1034899996.0
2005-10-03 06:20:00,1.55545,1.55567,1.55472,1.55498,1779399997.0
2005-10-03 06:25:00,1.55485,1.55539,1.55478,1.55516,1539600001.0
2005-10-03 06:30:00,1.55513,1.55543,1.5546,1.55543,1094699997.0
2005-10-03 06:35:00,1.55545,1.55556,1.55488,1.55516,1393400007.0
2005-10-03 06:40:00,1.55505,1.55533,1.55503,1.55521,1175799998.0
2005-10-03 06:45:00,1.55525,1.55538,1.55502,1.55517,1211099997.0
2005-10-03 06:50:00,1.55498,1.55546,1.55495,1.55537,1158999996.0
2005-10-03 06:55:00,1.55507,1.55519,1.5549,1.55512,1138599995.0
2005-10-03 07:00:00,1.55508,1.55543,1.55473,1.55543,1357000000.0
2005-10-03 07:05:00,1.55502,1.5554,1.5549,1.55505,889200000.0
2005-10-03 07:10:00,1.5551,1.55547,1.55505,1.55522,1469300008.0
2005-10-03 07:15:00,1.5553,1.55548,1.55508,1.55537,1063800002.0
2005-10-03 07:20:00,1.55532,1.5557,1.55515,1.55518,1535199996.0
2005-10-03 07:25:00,1.55519,1.55545,1.55508,1.55511,1232000014.0
2005-10-03 07:30:00,1.55514,1.55535,1.55487,1.5551,950600004.0
2005-10-03 07:35:00,1.55508,1.55521,1.55497,1.55502,916800000.0
2005-10-03 07:40:00,1.55494,1.55518,1.55446,1.55471,1443500004.0
2005-10-03 07:45:00,1.55457,1.55481,1.55452,1.55472,1634099988.0
2005-10-03 07:50:00,1.55464,1.55495,1.55458,1.55495,1378900006.0
2005-10-03 07:55:00,1.5549,1.55534,1.5547,1.55528,1063999995.0
2005-10-03 08:00:00,1.55518,1.55518,1.55474,1.555,994999998.0
2005-10-03 08:05:00,1.55505,1.55512,1.55463,1.5551,1221199998.0
2005-10-03 08:10:00,1.55468,1.55517,1.55465,1.55503,1215100003.0
2005-10-03 08:15:00,1.55501,1.55511,1.55474,1.55503,1526499994.0
2005-10-03 08:20:00,1.55511,1.55545,1.55507,1.55527,1412200000.0
2005-10-03 08:25:00,1.55527,1.5555,1.55502,1.55531,974600002.0
2005-10-03 08:30:00,1.55536,1.55539,1.55515,1.55526,999800005.0
2005-10-03 08:35:00,1.55523,1.55531,1.55497,1.55503,1196700004.0
2005-10-03 08:40:00,1.55489,1.55515,1.5548,1.55497,1111400000.0
2005-10-03 08:45:00,1.55501,1.55521,1.55447,1.55498,1444999995.0
2005-10-03 08:50:00,1.55501,1.55516,1.55441,1.55445,928500005.0
2005-10-03 08:55:00,1.55461,1.5547,1.55435,1.55455,778599999.0
2005-10-03 09:00:00,1.55446,1.55474,1.55444,1.55474,1149400004.0
2005-10-03 09:05:00,1.55465,1.55473,1.55423,1.55431,1117000009.0
2005-10-03 09:10:00,1.55431,1.5545,1.55396,1.55402,1187499998.0
2005-10-03 09:15:00,1.55403,1.5541,1.55354,1.55365,1266800003.0
2005-10-03 09:20:00,1.55388,1.554,1.5536,1.5538,1211700004.0
2005-10-03 09:25:00,1.55377,1.55411,1.55343,1.55343,1279499988.0
2005-10-03 09:30:00,1.55333,1.55363,1.5532,1.55357,1203900006.0
2005-10-03 09:35:00,1.5535,1.55365,1.55331,1.55343,1203700011.0
2005-10-03 09:40:00,1.55338,1.55355,1.55318,1.55329,1353600001.0
2005-10-03 09:45:00,1.5535,1.55382,1.55329,1.55373,1500399999.0
2005-10-03 09:50:00,1.5538,1.5538,1.55348,1.55359,1225200003.0
2005-10-03 09:55:00,1.55347,1.55362,1.55318,1.55331,1053700015.0
2005-10-03 10:00:00,1.55326,1.55348,1.55305,1.55341,1296499997.0
2005-10-03 10:05:00,1.55312,1.55356,1.55312,1.55356,1760299999.0
2005-10-03 10:10:00,1.55362,1.55383,1.55349,1.55376,1319700002.0
2005-10-03 10:15:00,1.55366,1.55373,1.55345,1.55368,1326200002.0
2005-10-03 10:20:00,1.55343,1.55379,1.55343,1.55378,1188500000.0
2005-10-03 10:25:00,1.55373,1.55394,1.55352,1.55371,1746800000.0
2005-10-03 10:30:00,1.55372,1.55425,1.55365,1.55403,1331300003.0
2005-10-03 10:35:00,1.55422,1.55434,1.55404,1.55423,1045800000.0
2005-10-03 10:40:00,1.5541,1.55451,1.55391,1.5543,1437299997.0
2005-10-03 10:45:00,1.55423,1.55462,1.55423,1.5543,1744700009.0
2005-10-03 10:50:00,1.55427,1.55461,1.55414,1.55448,1390100001.0
2005-10-03 10:55:00,1.55439,1.55474,1.55427,1.55442,1227800002.0
2005-10-03 11:00:00,1.55453,1.55474,1.55428,1.55445,1385900013.0
2005-10-03 11:05:00,1.55448,1.55463,1.55424,1.55452,1078199995.0
2005-10-03 11:10:00,1.55434,1.55459,1.55429,1.55447,1293000018.0
2005-10-03 11:15:00,1.55436,1.55463,1.55432,1.55463,1339500002.0
2005-10-03 11:20:00,1.55454,1.55468,1.55427,1.55458,1845600012.0
2005-10-03 11:25:00,1.55459,1.55464,1.55431,1.55446,1427900002.0
2005-10-03 11:30:00,1.55446,1.55458,1.55426,1.55431,1942700012.0
2005-10-03 11:35:00,1.55429,1.55445,1.55418,1.55427,1430800009.0
2005-10-03 11:40:00,1.5542,1.55448,1.55415,1.55422,1788799999.0
2005-10-03 11:45:00,1.55425,1.55452,1.55395,1.55415,1306500006.0
2005-10-03 11:50:00,1.55411,1.55428,1.55396,1.554,1883500003.0
2005-10-03 11:55:00,1.5541,1.55432,1.55396,1.55403,1377800000.0
2005-10-03 12:00:00,1.55412,1.55429,1.55384,1.55396,1658900000.0
2005-10-03 12:05:00,1.55394,1.55402,1.55361,1.55368,1258400004.0
2005-10-03 12:10:00,1.55364,1.55373,1.55288,1.55318,1065900002.0
2005-10-03 12:15:00,1.55323,1.55333,1.55304,1.5532,1247900005.0
2005-10-03 12:20:00,1.55324,1.55335,1.55301,1.55323,1284699998.0
2005-10-03 12:25:00,1.55314,1.55327,1.55235,1.55263,1242200003.0
2005-10-03 12:30:00,1.55267,1.55325,1.55267,1.55324,974299997.0
2005-10-03 12:35:00,1.55321,1.55321,1.55246,1.5527,1106500002.0
2005-10-03 12:40:00,1.55266,1.55292,1.55256,1.55292,1356399997.0
2005-10-03 12:45:00,1.55284,1.55311,1.5527,1.55303,1225300001.0
2005-10-03 12:50:00,1.55308,1.55315,1.5526,1.55283,1549800005.0
2005-10-03 12:55:00,1.55278,1.55288,1.55241,1.55282,1276299998.0
2005-10-03 13:00:00,1.55272,1.5532,1.55269,1.55304,1413400012.0
2005-10-03 13:05:00,1.55309,1.5534,1.55293,1.55305,1634600001.0
2005-10-03 13:10:00,1.55305,1.5532,1.55278,1.55286,1267400011.0
2005-10-03 13:15:00,1.55283,1.55303,1.55255,1.55274,1127799993.0
2005-10-03 13:20:00,1.55274,1.5529,1.55247,1.5527,1609100000.0
2005-10-03 13:25:00,1.55269,1.55278,1.55236,1.55262,1686599999.0
2005-10-03 13:30:00,1.5526,1.55278,1.55236,1.55257,1354900004.0
2005-10-03 13:35:00,1.55248,1.55296,1.55241,1.55296,858800004.0
2005-10-03 13:40:00,1.553,1.5531,1.55271,1.5531,1278399999.0
2005-10-03 13:45:00,1.553,1.55323,1.55289,1.55308,1291899995.0
2005-10-03 13:50:00,1.55311,1.55336,1.55295,1.55332,1282800002.0
2005-10-03 13:55:00,1.55338,1.55351,1.55319,1.55336,1270800011.0
2005-10-03 14:00:00,1.55345,1.5536,1.55313,1.55349,1576200006.0
2005-10-03 14:05:00,1.55352,1.5538,1.5533,1.55368,1388199999.0
2005-10-03 14:10:00,1.55358,1.55383,1.55335,1.55348,1442500002.0
2005-10-03 14:15:00,1.55339,1.55368,1.55337,1.55349,1397099998.0
2005-10-03 14:20:00,1.55355,1.55371,1.5533,1.55353,1596700000.0
2005-10-03 14:25:00,1.55365,1.55389,1.55352,1.55385,1397400001.0
2005-10-03 14:30:00,1.55378,1.55387,1.55343,1.55366,1519499997.0
2005-10-03 14:35:00,1.55358,1.55381,1.55342,1.55372,1524600002.0
2005-10-03 14:40:00,1.55365,1.55373,1.55344,1.55352,1221600001.0
2005-10-03 14:45:00,1.55372,1.55381,1.5534,1.55351,1034400007.0
2005-10-03 14:50:00,1.55373,1.5539,1.55346,1.55352,1186900000.0
2005-10-03 14:55:00,1.55342,1.55376,1.55326,1.55338,1351399999.0
2005-10-03 15:00:00,1.55348,1.55356,1.55324,1.5534,1473099998.0
2005-10-03 15:05:00,1.55341,1.55349,1.553,1.55338,1115800006.0
2005-10-03 15:10:00,1.55332,1.55346,1.55273,1.55287,1356700003.0
2005-10-03 15:15:00,1.55278,1.55286,1.55233,1.55238,1669700001.0
2005-10-03 15:20:00,1.55239,1.55262,1.55217,1.55255,1104300003.0
2005-10-03 15:25:00,1.55252,1.55261,1.5522,1.55241,1225400008.0
2005-10-03 15:30:00,1.55226,1.55261,1.55206,1.55222,996000008.0
2005-10-03 15:35:00,1.55232,1.55256,1.55218,1.55243,1146500003.0
2005-10-03 15:40:00,1.55252,1.55268,1.55231,1.55243,1478399991.0
2005-10-03 15:45:00,1.5524,1.55252,1.55206,1.55243,1308600003.0
2005-10-03 15:50:00,1.55242,1.55271,1.55228,1.55258,1204100008.0
2005-10-03 15:55:00,1.5525,1.55263,1.55238,1.5526,1494299997.0
2005-10-03 16:00:00,1.55242,1.55269,1.55213,1.55255,1648399993.0
2005-10-03 16:05:00,1.5527,1.55272,1.5523,1.55267,1256200003.0
2005-10-03 16:10:00,1.55267,1.5527,1.55217,1.5525,1363800007.0
2005-10-03 16:15:00,1.55228,1.55259,1.55186,1.55191,1658800000.0
2005-10-03 16:20:00,1.55203,1.55229,1.55185,1.55217,1321600016.0
2005-10-03 16:25:00,1.55221,1.55245,1.55204,1.55245,1596700007.0
2005-10-03 16:30:00,1.55248,1.55248,1.55193,1.55209,1380599992.0
2005-10-03 16:35:00,1.55199,1.5527,1.55199,1.55269,976799996.0
2005-10-03 16:40:00,1.55262,1.55264,1.55201,1.55234,1280100007.0
2005-10-03 16:45:00,1.55226,1.5525,1.55218,1.55242,1252600003.0
2005-10-03 16:50:00,1.55247,1.5528,1.55233,1.55241,1176600002.0
2005-10-03 16:55:00,1.5525,1.55263,1.5519,1.55198,1459400005.0
2005-10-03 17:00:00,1.55207,1.55228,1.55189,1.5519,1353400004.0
2005-10-03 17:05:00,1.55213,1.55232,1.55201,1.55218,1458900012.0
2005-10-03 17:10:00,1.55211,1.55235,1.55195,1.55202,1160400005.0
2005-10-03 17:15:00,1.55218,1.55223,1.55168,1.55177,1425900006.0
2005-10-03 17:20:00,1.55183,1.55196,1.55135,1.55135,1320500005.0
2005-10-03 17:25:00,1.55124,1.55161,1.55112,1.55124,1316000009.0
2005-10-03 17:30:00,1.55097,1.55122,1.55065,1.5507,1270000001.0
2005-10-03 17:35:00,1.55082,1.55122,1.55065,1.55114,1307100011.0
2005-10-03 17:40:00,1.55089,1.55121,1.55071,1.55097,1149899992.0
2005-10-03 17:45:00,1.55103,1.55128,1.55094,1.55104,1544799997.0
2005-10-03 17:50:00,1.55099,1.55125,1.5509,1.55109,1325099998.0
2005-10-03 17:55:00,1.55106,1.5513,1.55097,1.55117,982300008.0
2005-10-03 18:00:00,1.55103,1.5512,1.5505,1.5507,5383600003.0
2005-10-03 18:05:00,1.5505,1.5507,1.55025,1.55057,6828799996.0
2005-10-03 18:10:00,1.5506,1.55087,1.5504,1.55075,7051000020.0
2005-10-03 18:15:00,1.55065,1.5512,1.55061,1.5511,7660300000.0
2005-10-03 18:20:00,1.55115,1.5515,1.55104,1.5515,6316900014.0
2005-10-03 18:25:00,1.5514,1.55192,1.5514,1.55172,7731400009.0
2005-10-03 18:30:00,1.55153,1.5518,1.5513,1.5516,7549600012.0
2005-10-03 18:35:00,1.55145,1.55148,1.55095,1.5514,8427000017.0
2005-10-03 18:40:00,1.5515,1.5516,1.55099,1.55115,4691100007.0
2005-10-03 18:45:00,1.55115,1.55132,1.55093,1.55125,2827800006.0
2005-10-03 18:50:00,1.5511,1.55138,1.55102,1.55125,5740799990.0
2005-10-03 18:55:00,1.55129,1.55155,1.55111,1.55133,6324000020.0
2005-10-03 19:00:00,1.55138,1.55155,1.55127,1.55133,2414799998.0
2005-10-03 19:05:00,1.55171,1.55181,1.55115,1.55126,6906500039.0
2005-10-03 19:10:00,1.55137,1.5515,1.55109,1.55135,4046599999.0
2005-10-03 19:15:00,1.55135,1.55175,1.55089,1.55108,4183500005.0
2005-10-03 19:20:00,1.55137,1.55144,1.55111,1.55128,3112400008.0
2005-10-03 19:25:00,1.55122,1.55164,1.55114,1.5513,4574100004.0
2005-10-03 19:30:00,1.55135,1.55148,1.55109,1.55132,4959799990.0
2005-10-03 19:35:00,1.55118,1.55157,1.55103,1.55143,4061299997.0
2005-10-03 19:40:00,1.5515,1.55154,1.55127,1.5513,3043000026.0
2005-10-03 19:45:00,1.5515,1.55159,1.55112,1.55135,3102499997.0
2005-10-03 19:50:00,1.55128,1.5518,1.55088,1.55111,2017900012.0
2005-10-03 19:55:00,1.55122,1.55176,1.55104,1.5514,5855800010.0
2005-10-03 20:00:00,1.5514,1.55179,1.55122,1.55147,2411500000.0
2005-10-03 20:05:00,1.55134,1.55145,1.55099,1.55119,2428800009.0
2005-10-03 20:10:00,1.55118,1.55132,1.55072,1.5509,3890800020.0
2005-10-03 20:15:00,1.5509,1.55098,1.55073,1.5509,3791200008.0
2005-10-03 20:20:00,1.5512,1.5512,1.55072,1.5508,3624899991.0
2005-10-03 20:25:00,1.5509,1.55177,1.55052,1.55067,3407000006.0
2005-10-03 20:30:00,1.55082,1.55121,1.55074,1.55105,3200300008.0
2005-10-03 20:35:00,1.55105,1.55118,1.55059,1.55111,4741499989.0
2005-10-03 20:40:00,1.5512,1.55125,1.55016,1.55085,3897700020.0
2005-10-03 20:45:00,1.5507,1.55104,1.55048,1.55088,4350700020.0
2005-10-03 20:50:00,1.55092,1.55105,1.55072,1.55086,6446300003.0
2005-10-03 20:55:00,1.55092,1.5512,1.5507,1.5509,7254300050.0
2005-10-03 21:00:00,1.5507,1.55115,1.5507,1.55115,4996100016.0
2005-10-03 21:05:00,1.5509,1.55117,1.55077,1.55099,2387300004.0
2005-10-03 21:10:00,1.55125,1.5515,1.55099,1.55127,3440000007.0
2005-10-03 21:15:00,1.55143,1.55175,1.55101,1.55106,4457800008.0
2005-10-03 21:20:00,1.55112,1.55145,1.55112,1.5514,3498000003.0
2005-10-03 21:25:00,1.55127,1.55201,1.55094,1.55146,3641200006.0
2005-10-03 21:30:00,1.55134,1.55167,1.55125,1.5516,4302500008.0
2005-10-03 21:35:00,1.55151,1.55165,1.55141,1.5516,1479200003.0
2005-10-03 21:40:00,1.55155,1.55155,1.55112,1.55116,3999900007.0
2005-10-03 21:45:00,1.55171,1.55171,1.55095,1.55097,4849899988.0
2005-10-03 21:50:00,1.55095,1.55138,1.55066,1.551,3430299998.0
2005-10-03 21:55:00,1.55097,1.55143,1.5508,1.55135,3367100010.0
2005-10-03 22:00:00,1.551,1.55113,1.5508,1.55105,3267300009.0
2005-10-03 22:05:00,1.55107,1.55149,1.55081,1.55108,1630699998.0
2005-10-03 22:10:00,1.55102,1.55115,1.55088,1.55103,1978000009.0
2005-10-03 22:15:00,1.55095,1.55118,1.55075,1.55091,1725500009.0
2005-10-03 22:20:00,1.55081,1.55112,1.55081,1.55103,1948799992.0
2005-10-03 22:25:00,1.55096,1.55147,1.55073,1.55095,3101499995.0
2005-10-03 22:30:00,1.55082,1.55108,1.55058,1.5509,1678500003.0
2005-10-03 22:35:00,1.55097,1.55104,1.55063,1.5509,2811100004.0
2005-10-03 22:40:00,1.5507,1.5511,1.55056,1.5509,3647700015.0
2005-10-03 22:45:00,1.5509,1.55153,1.55061,1.55125,1766200001.0
2005-10-03 22:50:00,1.55122,1.55123,1.55066,1.55084,2112100017.0
2005-10-03 22:55:00,1.55088,1.55113,1.5506,1.5506,1354700007.0
2005-10-03 23:00:00,1.55032,1.55143,1.55032,1.55095,1565800000.0
2005-10-03 23:05:00,1.55102,1.55134,1.55068,1.55104,1552600003.0
2005-10-03 23:10:00,1.55112,1.55212,1.5509,1.5509,1808500003.0
2005-10-03 23:15:00,1.55094,1.55143,1.55056,1.55094,1722600000.0
2005-10-03 23:20:00,1.55132,1.55139,1.5507,1.55112,1862299987.0
2005-10-03 23:25:00,1.55113,1.55156,1.55086,1.55086,1323399998.0
2005-10-03 23:30:00,1.55105,1.55112,1.55065,1.55103,1487100003.0
2005-10-03 23:35:00,1.55148,1.55153,1.55097,1.55118,1553400005.0
2005-10-03 23:40:00,1.55118,1.5515,1.5509,1.55107,1714299999.0
2005-10-03 23:45:00,1.55131,1.55137,1.55086,1.55121,1255899991.0
2005-10-03 23:50:00,1.55111,1.55145,1.55079,1.55099,1500900003.0
2005-10-03 23:55:00,1.55082,1.55166,1.55078,1.55122,1381200005.0
2005-10-04 00:00:00,1.5511,1.55156,1.55088,1.55113,1074999996.0
2005-10-04 00:05:00,1.55112,1.55141,1.55087,1.55095,971400005.0
2005-10-04 00:10:00,1.55114,1.55141,1.55083,1.55107,1538899997.0
2005-10-04 00:15:00,1.551,1.55168,1.55074,1.55081,1229700001.0
2005-10-04 00:20:00,1.55079,1.55117,1.55062,1.55083,1094200008.0
2005-10-04 00:25:00,1.55095,1.55145,1.55081,1.55102,1358900002.0
2005-10-04 00:30:00,1.55105,1.55161,1.55083,1.55126,1630699998.0
2005-10-04 00:35:00,1.55128,1.55153,1.5509,1.551,1137299999.0
2005-10-04 00:40:00,1.55105,1.55137,1.55083,1.55124,1246900009.0
2005-10-04 00:45:00,1.55123,1.55155,1.55115,1.55125,1250000001.0
2005-10-04 00:50:00,1.55119,1.55168,1.55087,1.55108,1261400005.0
2005-10-04 00:55:00,1.55105,1.55133,1.55083,1.55106,1228699999.0
2005-10-04 01:00:00,1.55118,1.55158,1.55103,1.5515,1264700004.0
2005-10-04 01:05:00,1.55145,1.55164,1.5512,1.55157,1399100008.0
2005-10-04 01:10:00,1.55149,1.5519,1.55133,1.55165,1203400001.0
2005-10-04 01:15:00,1.55168,1.55179,1.55117,1.55141,1307900012.0
2005-10-04 01:20:00,1.55175,1.55209,1.55122,1.55139,1354099986.0
2005-10-04 01:25:00,1.55212,1.55212,1.55127,1.55134,1476900017.0
2005-10-04 01:30:00,1.55149,1.55185,1.55132,1.55157,1533700006.0
2005-10-04 01:35:00,1.5514,1.55212,1.55117,1.55117,1514900015.0
2005-10-04 01:40:00,1.55114,1.55135,1.55107,1.5513,1340900005.0
2005-10-04 01:45:00,1.5513,1.55138,1.55106,1.55117,993300003.0
2005-10-04 01:50:00,1.55118,1.55135,1.55107,1.55111,967400006.0
2005-10-04 01:55:00,1.55118,1.55181,1.55091,1.55126,1536600003.0
2005-10-04 02:00:00,1.55141,1.55201,1.55099,1.55173,1535200001.0
2005-10-04 02:05:00,1.55127,1.55158,1.55114,1.55158,1338900008.0
2005-10-04 02:10:00,1.55141,1.55182,1.55133,1.5517,1096300001.0
2005-10-04 02:15:00,1.55163,1.5518,1.55154,1.55161,877299997.0
2005-10-04 02:20:00,1.55169,1.55213,1.55165,1.55203,1306000003.0
2005-10-04 02:25:00,1.55202,1.55215,1.5517,1.55194,1870200005.0
2005-10-04 02:30:00,1.55189,1.55211,1.55171,1.55191,1321000003.0
2005-10-04 02:35:00,1.55203,1.55212,1.55156,1.55171,1463900015.0
2005-10-04 02:40:00,1.55205,1.55207,1.55157,1.55181,1365600001.0
2005-10-04 02:45:00,1.55186,1.552,1.55161,1.55191,1506199994.0
2005-10-04 02:50:00,1.55178,1.55225,1.55162,1.55219,1119000004.0
2005-10-04 02:55:00,1.55215,1.55217,1.55187,1.55202,1540700004.0
2005-10-04 03:00:00,1.55206,1.55217,1.55157,1.55172,1289900009.0
2005-10-04 03:05:00,1.55183,1.55235,1.55173,1.55221,1191100001.0
2005-10-04 03:10:00,1.55227,1.55235,1.55203,1.55228,1149900006.0
2005-10-04 03:15:00,1.55216,1.55238,1.55202,1.55226,1238099999.0
2005-10-04 03:20:00,1.55218,1.5526,1.55197,1.5524,1379400003.0
2005-10-04 03:25:00,1.5523,1.5523,1.55194,1.55221,355100000.0
2005-10-04 03:30:00,1.55245,1.55258,1.55197,1.55217,1030699999.0
2005-10-04 03:35:00,1.55213,1.55302,1.55197,1.55211,946299996.0
2005-10-04 03:40:00,1.55211,1.5525,1.55181,1.55217,1507700001.0
2005-10-04 03:45:00,1.55183,1.55234,1.55182,1.55211,1131800000.0
2005-10-04 03:50:00,1.55232,1.55259,1.5519,1.55227,1800100018.0
2005-10-04 03:55:00,1.55215,1.55259,1.55184,1.55243,1615200004.0
2005-10-04 04:00:00,1.55213,1.55246,1.55201,1.55222,1348199996.0
2005-10-04 04:05:00,1.5522,1.55224,1.55177,1.5521,1281300001.0
2005-10-04 04:10:00,1.55265,1.55272,1.55164,1.5521,1187800015.0
2005-10-04 04:15:00,1.55205,1.55249,1.55173,1.55221,1235300000.0
2005-10-04 04:20:00,1.55203,1.55275,1.55199,1.5526,2108000015.0
2005-10-04 04:25:00,1.55242,1.55266,1.55212,1.55212,709100002.0
2005-10-04 04:30:00,1.55222,1.55253,1.552,1.55236,1066599999.0
2005-10-04 04:35:00,1.55221,1.55239,1.5518,1.5519,1547300007.0
2005-10-04 04:40:00,1.5521,1.5523,1.55197,1.55215,1284999999.0
2005-10-04 04:45:00,1.55204,1.55225,1.55193,1.5521,1037700004.0
2005-10-04 04:50:00,1.552,1.55239,1.55182,1.55227,1553400005.0
2005-10-04 04:55:00,1.55204,1.55225,1.55201,1.5522,1137200002.0
2005-10-04 05:00:00,1.55219,1.55229,1.55189,1.55226,1202600007.0
2005-10-04 05:05:00,1.55223,1.55236,1.552,1.55225,1379800004.0
2005-10-04 05:10:00,1.55212,1.55233,1.55194,1.55202,1459199999.0
2005-10-04 05:15:00,1.55235,1.5526,1.55195,1.55216,738000008.0
2005-10-04 05:20:00,1.55207,1.55258,1.55178,1.55247,1124199996.0
2005-10-04 05:25:00,1.55218,1.55253,1.55185,1.55231,1601200008.0
2005-10-04 05:30:00,1.5523,1.55286,1.55196,1.5522,1104900007.0
2005-10-04 05:35:00,1.55211,1.55249,1.55183,1.55196,1172000000.0
2005-10-04 05:40:00,1.55211,1.55247,1.5519,1.55211,1174800002.0
2005-10-04 05:45:00,1.55215,1.55255,1.55172,1.55221,2026100005.0
2005-10-04 05:50:00,1.5521,1.55253,1.55195,1.55216,1626400005.0
2005-10-04 05:55:00,1.55198,1.55222,1.55188,1.5521,1066300004.0
2005-10-04 06:00:00,1.5523,1.55236,1.55182,1.55209,1734200013.0
2005-10-04 06:05:00,1.55213,1.55236,1.5518,1.55215,1659400008.0
2005-10-04 06:10:00,1.55193,1.55239,1.55176,1.55188,1279699998.0
2005-10-04 06:15:00,1.55212,1.55215,1.5517,1.5517,1024999995.0
2005-10-04 06:20:00,1.55198,1.55234,1.55169,1.55193,1325899996.0
2005-10-04 06:25:00,1.55193,1.55237,1.55173,1.552,1507500002.0
2005-10-04 06:30:00,1.55221,1.55248,1.55185,1.55216,1472300002.0
2005-10-04 06:35:00,1.55208,1.55218,1.55181,1.55192,891000002.0
2005-10-04 06:40:00,1.55182,1.55215,1.5517,1.55193,1400000004.0
2005-10-04 06:45:00,1.552,1.55239,1.55172,1.55188,1326200007.0
2005-10-04 06:50:00,1.55185,1.55221,1.55172,1.55179,1238900002.0
2005-10-04 06:55:00,1.5521,1.55233,1.55169,1.55184,1619400006.0
2005-10-04 07:00:00,1.55188,1.55216,1.55166,1.55216,1197199997.0
2005-10-04 07:05:00,1.55184,1.55244,1.55179,1.55213,1404699998.0
2005-10-04 07:10:00,1.55224,1.55246,1.5516,1.55226,1349099995.0
2005-10-04 07:15:00,1.552,1.55217,1.55179,1.55199,1595200000.0
2005-10-04 07:20:00,1.55189,1.55222,1.55189,1.55197,1237500002.0
2005-10-04 07:25:00,1.55209,1.55223,1.5519,1.55206,1386000014.0
2005-10-04 07:30:00,1.55198,1.55225,1.55198,1.55218,1278000004.0
2005-10-04 07:35:00,1.55217,1.55235,1.55208,1.5523,670200002.0
2005-10-04 07:40:00,1.55226,1.55248,1.55211,1.55237,1299200003.0
2005-10-04 07:45:00,1.55214,1.55226,1.55189,1.5521,1251099998.0
2005-10-04 07:50:00,1.55214,1.55244,1.55201,1.55218,1417899996.0
2005-10-04 07:55:00,1.55211,1.55227,1.55196,1.5521,1069099992.0
2005-10-04 08:00:00,1.55186,1.55212,1.55177,1.55183,1148799999.0
2005-10-04 08:05:00,1.55195,1.55203,1.55162,1.552,1192500011.0
2005-10-04 08:10:00,1.55166,1.5521,1.55166,1.5519,994999999.0
2005-10-04 08:15:00,1.55187,1.55215,1.55179,1.55192,879200001.0
2005-10-04 08:20:00,1.55195,1.55209,1.55174,1.55192,1230000006.0
2005-10-04 08:25:00,1.55187,1.55205,1.55172,1.55191,1113199999.0
2005-10-04 08:30:00,1.55177,1.55192,1.55146,1.55164,951200002.0
2005-10-04 08:35:00,1.55171,1.55211,1.55171,1.5519,1232200005.0
2005-10-04 08:40:00,1.5519,1.55198,1.55159,1.55165,1115899994.0
2005-10-04 08:45:00,1.55164,1.55178,1.55129,1.55157,1336199997.0
2005-10-04 08:50:00,1.5517,1.55175,1.55139,1.55149,1114599997.0
2005-10-04 08:55:00,1.55153,1.55168,1.55135,1.55164,1162599993.0
2005-10-04 09:00:00,1.5515,1.55164,1.55139,1.55156,1048300004.0
2005-10-04 09:05:00,1.55157,1.55164,1.55138,1.55142,1219500002.0
2005-10-04 09:10:00,1.55159,1.55163,1.55104,1.55114,1323300007.0
2005-10-04 09:15:00,1.5511,1.55125,1.55089,1.55112,1072500004.0
2005-10-04 09:20:00,1.55127,1.55127,1.55087,1.55111,1182900005.0
2005-10-04 09:25:00,1.55104,1.55123,1.55088,1.55103,993500010.0
2005-10-04 09:30:00,1.55119,1.55132,1.55098,1.55098,1055800000.0
2005-10-04 09:35:00,1.55104,1.55119,1.55072,1.55097,1293099989.0
2005-10-04 09:40:00,1.55083,1.55111,1.55072,1.55094,1352599997.0
2005-10-04 09:45:00,1.5509,1.55114,1.55075,1.55103,1421400010.0
2005-10-04 09:50:00,1.55112,1.55127,1.55089,1.55099,1554000019.0
2005-10-04 09:55:00,1.5511,1.55115,1.55086,1.55103,1274600001.0
2005-10-04 10:00:00,1.55104,1.55118,1.55075,1.55105,1214600007.0
2005-10-04 10:05:00,1.55078,1.55107,1.55071,1.55098,1588400002.0
2005-10-04 10:10:00,1.55098,1.55102,1.5507,1.55091,1023600009.0
2005-10-04 10:15:00,1.55087,1.55099,1.55068,1.55077,1520000006.0
2005-10-04 10:20:00,1.55067,1.55078,1.55044,1.55068,1810900002.0
2005-10-04 10:25:00,1.55059,1.55068,1.55029,1.55042,1725800001.0
2005-10-04 10:30:00,1.55048,1.55071,1.55028,1.55045,1303500006.0
2005-10-04 10:35:00,1.55043,1.55066,1.55038,1.55062,1190300011.0
2005-10-04 10:40:00,1.55053,1.55073,1.55011,1.55039,1727500016.0
2005-10-04 10:45:00,1.55048,1.55055,1.5502,1.55028,1214100007.0
2005-10-04 10:50:00,1.55035,1.55048,1.55013,1.5504,1228900006.0
2005-10-04 10:55:00,1.55024,1.5505,1.55016,1.55035,1187199997.0
2005-10-04 11:00:00,1.55037,1.55063,1.55022,1.55058,1156600007.0
2005-10-04 11:05:00,1.55072,1.5508,1.55038,1.55052,1260899998.0
2005-10-04 11:10:00,1.5504,1.55059,1.55023,1.5504,1825200006.0
2005-10-04 11:15:00,1.55029,1.55045,1.55015,1.55045,1415899999.0
2005-10-04 11:20:00,1.55043,1.55055,1.55017,1.55044,1635100005.0
2005-10-04 11:25:00,1.55019,1.5504,1.54999,1.55028,1566100000.0
2005-10-04 11:30:00,1.5503,1.55043,1.55011,1.55027,1926300010.0
2005-10-04 11:35:00,1.55031,1.55078,1.55021,1.55065,1420700000.0
2005-10-04 11:40:00,1.55065,1.55076,1.55042,1.55055,1845100000.0
2005-10-04 11:45:00,1.55055,1.55116,1.55054,1.55088,1134199998.0
2005-10-04 11:50:00,1.551,1.55114,1.55071,1.55088,2013299992.0
2005-10-04 11:55:00,1.55102,1.55125,1.55083,1.55106,1448399991.0
2005-10-04 12:00:00,1.55118,1.55131,1.5509,1.5511,1505000006.0
2005-10-04 12:05:00,1.55108,1.55115,1.55081,1.55105,1522399997.0
2005-10-04 12:10:00,1.55103,1.55107,1.5507,1.55097,1116500000.0
2005-10-04 12:15:00,1.55103,1.55112,1.55068,1.55083,1460299996.0
2005-10-04 12:20:00,1.55078,1.55092,1.55053,1.55081,1119100006.0
2005-10-04 12:25:00,1.55082,1.55091,1.5505,1.55067,1513899999.0
2005-10-04 12:30:00,1.55076,1.55095,1.55062,1.55083,1073100006.0
2005-10-04 12:35:00,1.55092,1.55103,1.55056,1.55061,1299699992.0
2005-10-04 12:40:00,1.55078,1.55079,1.55046,1.55075,1105399997.0
2005-10-04 12:45:00,1.55052,1.55075,1.5505,1.55075,1494800003.0
2005-10-04 12:50:00,1.55055,1.5508,1.55029,1.55059,1762100015.0
2005-10-04 12:55:00,1.55055,1.5508,1.55042,1.55055,1136099998.0
2005-10-04 13:00:00,1.55068,1.55075,1.55037,1.55047,1158600004.0
2005-10-04 13:05:00,1.55039,1.55062,1.5503,1.55037,1137900003.0
2005-10-04 13:10:00,1.55047,1.55074,1.5502,1.55068,1396400006.0
2005-10-04 13:15:00,1.55056,1.55067,1.55029,1.55045,1440500006.0
2005-10-04 13:20:00,1.55057,1.55072,1.55038,1.55072,1473399998.0
2005-10-04 13:25:00,1.55074,1.55074,1.55031,1.55053,1413500007.0
2005-10-04 13:30:00,1.55063,1.55076,1.5504,1.55048,1327900003.0
2005-10-04 13:35:00,1.55054,1.55079,1.55047,1.55072,1001100004.0
2005-10-04 13:40:00,1.55072,1.55078,1.55045,1.55055,1566200005.0
2005-10-04 13:45:00,1.55046,1.5508,1.55036,1.55058,1274600001.0
2005-10-04 13:50:00,1.55059,1.55077,1.55043,1.55077,1102299999.0
2005-10-04 13:55:00,1.55077,1.55082,1.55031,1.55052,1267399990.0
2005-10-04 14:00:00,1.55065,1.55065,1.55004,1.55042,1623499993.0
2005-10-04 14:05:00,1.55052,1.55067,1.55024,1.55058,1162600001.0
2005-10-04 14:10:00,1.55093,1.55093,1.5504,1.55072,1566500009.0
2005-10-04 14:15:00,1.55072,1.55133,1.5507,1.5512,1537499993.0
2005-10-04 14:20:00,1.55126,1.55126,1.55086,1.55099,1584200003.0
2005-10-04 14:25:00,1.5511,1.55124,1.55086,1.55111,1421400004.0
2005-10-04 14:30:00,1.55119,1.55139,1.5509,1.55128,1590300004.0
2005-10-04 14:35:00,1.55121,1.55143,1.55103,1.55129,1632400014.0
2005-10-04 14:40:00,1.55118,1.55137,1.55104,1.55129,1412099998.0
2005-10-04 14:45:00,1.55139,1.55144,1.55107,1.55142,767099998.0
2005-10-04 14:50:00,1.55153,1.55172,1.55132,1.55148,1453200008.0
2005-10-04 14:55:00,1.55154,1.55182,1.55136,1.55155,1287900000.0
2005-10-04 15:00:00,1.55177,1.55223,1.55174,1.5519,1482200011.0
2005-10-04 15:05:00,1.55195,1.55218,1.55176,1.55187,1210900000.0
2005-10-04 15:10:00,1.55208,1.55208,1.55176,1.55177,915199996.0
2005-10-04 15:15:00,1.55188,1.55203,1.55141,1.55179,1426900002.0
2005-10-04 15:20:00,1.55168,1.55194,1.55156,1.55183,1252700004.0
2005-10-04 15:25:00,1.55188,1.55216,1.55167,1.55206,1062200003.0
2005-10-04 15:30:00,1.55189,1.55235,1.55185,1.55222,1042599995.0
2005-10-04 15:35:00,1.55238,1.55246,1.55196,1.55222,1422499995.0
2005-10-04 15:40:00,1.55203,1.55227,1.55194,1.55207,807800005.0
2005-10-04 15:45:00,1.55207,1.55237,1.55197,1.55229,1387900007.0
2005-10-04 15:50:00,1.55222,1.55255,1.55208,1.55247,1349700006.0
2005-10-04 15:55:00,1.55224,1.55254,1.55207,1.5524,1349800000.0
2005-10-04 16:00:00,1.55245,1.55258,1.5521,1.5522,1290600006.0
2005-10-04 16:05:00,1.55235,1.55245,1.55204,1.5524,1032300011.0
2005-10-04 16:10:00,1.55247,1.55256,1.55209,1.55245,1351099999.0
2005-10-04 16:15:00,1.55216,1.55258,1.55216,1.5525,1436099994.0
2005-10-04 16:20:00,1.55244,1.5527,1.55234,1.55239,1303999999.0
2005-10-04 16:25:00,1.55242,1.55271,1.55231,1.55248,1345099993.0
2005-10-04 16:30:00,1.55212,1.55252,1.55212,1.55223,1206000004.0
2005-10-04 16:35:00,1.55234,1.55258,1.5523,1.55248,985200000.0
2005-10-04 16:40:00,1.5524,1.55282,1.55231,1.55266,1021699992.0
2005-10-04 16:45:00,1.55255,1.55274,1.55243,1.55257,1330499997.0
2005-10-04 16:50:00,1.5526,1.55265,1.55223,1.55243,1335400005.0
2005-10-04 16:55:00,1.55249,1.55255,1.55212,1.55247,1425600004.0
2005-10-04 17:00:00,1.5524,1.55253,1.55204,1.5522,1676800001.0
2005-10-04 17:05:00,1.55221,1.55248,1.55216,1.55242,1570900008.0
2005-10-04 17:10:00,1.55238,1.55245,1.55219,1.55224,1177200010.0
2005-10-04 17:15:00,1.55238,1.55243,1.55209,1.55232,1392000012.0
2005-10-04 17:20:00,1.55237,1.55242,1.552,1.55215,1403599995.0
2005-10-04 17:25:00,1.55214,1.55223,1.55189,1.55218,1048000000.0
2005-10-04 17:30:00,1.55192,1.55218,1.55186,1.55207,1000499999.0
2005-10-04 17:35:00,1.55215,1.55226,1.55179,1.55215,1198900001.0
2005-10-04 17:40:00,1.55201,1.55231,1.5516,1.55189,1434000000.0
2005-10-04 17:45:00,1.55153,1.55171,1.55103,1.55149,1444699996.0
2005-10-04 17:50:00,1.55152,1.55157,1.55116,1.55126,1312499994.0
2005-10-04 17:55:00,1.55141,1.55141,1.551,1.55136,686700002.0
2005-10-04 18:00:00,1.55118,1.5518,1.55118,1.5518,5597099998.0
2005-10-04 18:05:00,1.5518,1.552,1.55133,1.55163,5414999997.0
2005-10-04 18:10:00,1.55169,1.55181,1.55136,1.55155,6762400020.0
2005-10-04 18:15:00,1.5515,1.5522,1.55142,1.5522,7564900002.0
2005-10-04 18:20:00,1.55202,1.55245,1.55195,1.5524,4907599991.0
2005-10-04 18:25:00,1.5524,1.5524,1.552,1.5522,7250899983.0
2005-10-04 18:30:00,1.55224,1.5524,1.552,1.5524,7611400024.0
2005-10-04 18:35:00,1.55217,1.55225,1.55191,1.55215,8543000030.0
2005-10-04 18:40:00,1.5524,1.5525,1.55203,1.55228,5193199981.0
2005-10-04 18:45:00,1.55209,1.55236,1.552,1.55225,2638900013.0
2005-10-04 18:50:00,1.55218,1.5524,1.55189,1.55196,5578600008.0
2005-10-04 18:55:00,1.55201,1.55207,1.55176,1.55188,6030800013.0
2005-10-04 19:00:00,1.55186,1.55213,1.55173,1.55199,2222000004.0
2005-10-04 19:05:00,1.55205,1.55252,1.55154,1.55191,4936200007.0
2005-10-04 19:10:00,1.55186,1.55245,1.55185,1.55239,3839400005.0
2005-10-04 19:15:00,1.5524,1.55248,1.55191,1.55204,4569800015.0
2005-10-04 19:20:00,1.55213,1.55224,1.55191,1.55218,3471200008.0
2005-10-04 19:25:00,1.5521,1.55222,1.55184,1.55185,4402800000.0
2005-10-04 19:30:00,1.5524,1.5524,1.55186,1.55194,6028100032.0
2005-10-04 19:35:00,1.552,1.55213,1.55168,1.55185,3973500016.0
2005-10-04 19:40:00,1.5521,1.55228,1.55194,1.55209,3314200012.0
2005-10-04 19:45:00,1.55219,1.55221,1.55191,1.55208,2905600000.0
2005-10-04 19:50:00,1.55197,1.5522,1.55185,1.55202,1773800008.0
2005-10-04 19:55:00,1.55215,1.55225,1.5518,1.55217,5685600011.0
2005-10-04 20:00:00,1.55222,1.55222,1.55192,1.55215,2579100019.0
2005-10-04 20:05:00,1.55212,1.55223,1.55197,1.55204,2802200010.0
2005-10-04 20:10:00,1.55207,1.55218,1.55188,1.55202,3877499983.0
2005-10-04 20:15:00,1.55201,1.5522,1.55188,1.5522,4477600006.0
2005-10-04 20:20:00,1.55207,1.55218,1.5519,1.55198,3026200004.0
2005-10-04 20:25:00,1.55204,1.55232,1.55196,1.55196,3210699996.0
2005-10-04 20:30:00,1.5521,1.55227,1.55191,1.55192,894200003.0
2005-10-04 20:35:00,1.5519,1.55222,1.55181,1.55219,5102100014.0
2005-10-04 20:40:00,1.55214,1.55228,1.55182,1.55202,4124900000.0
2005-10-04 20:45:00,1.5519,1.55237,1.55167,1.55228,4066500000.0
2005-10-04 20:50:00,1.55222,1.55253,1.55199,1.5522,4233800020.0
2005-10-04 20:55:00,1.55222,1.55246,1.55189,1.5522,4880200005.0
2005-10-04 21:00:00,1.5521,1.55218,1.55193,1.55193,3066700014.0
2005-10-04 21:05:00,1.55197,1.55212,1.55177,1.55197,2650499990.0
2005-10-04 21:10:00,1.55206,1.55215,1.55193,1.55215,3727500000.0
2005-10-04 21:15:00,1.55207,1.55215,1.55172,1.5519,4175600015.0
2005-10-04 21:20:00,1.55197,1.55243,1.55184,1.5523,3597000013.0
2005-10-04 21:25:00,1.5523,1.55246,1.55189,1.55195,3612800006.0
2005-10-04 21:30:00,1.55201,1.55207,1.55174,1.55182,4490500005.0
2005-10-04 21:35:00,1.55181,1.55196,1.55163,1.55172,1874799997.0
2005-10-04 21:40:00,1.5517,1.55188,1.55158,1.55165,4399100027.0
2005-10-04 21:45:00,1.55154,1.55184,1.5515,1.55158,4632200026.0
2005-10-04 21:50:00,1.55172,1.55179,1.55113,1.55113,3088799990.0
2005-10-04 21:55:00,1.55113,1.55135,1.55109,1.55122,3457400004.0
2005-10-04 22:00:00,1.55112,1.55133,1.55088,1.55125,3120700006.0
2005-10-04 22:05:00,1.55127,1.55127,1.55097,1.5512,2045100007.0
2005-10-04 22:10:00,1.55118,1.55155,1.55098,1.5512,1664000006.0
2005-10-04 22:15:00,1.55115,1.55127,1.55089,1.55105,2089700002.0
2005-10-04 22:20:00,1.55115,1.55125,1.55088,1.55088,1741299997.0
2005-10-04 22:25:00,1.55099,1.55123,1.55083,1.55122,2917500009.0
2005-10-04 22:30:00,1.55099,1.55133,1.55084,1.55105,1869600006.0
2005-10-04 22:35:00,1.55108,1.55125,1.55082,1.55086,2480600004.0
2005-10-04 22:40:00,1.55086,1.55117,1.55078,1.55108,3504100011.0
2005-10-04 22:45:00,1.55108,1.55108,1.55069,1.55095,2136600007.0
2005-10-04 22:50:00,1.55088,1.55103,1.55061,1.55073,1741900005.0
2005-10-04 22:55:00,1.55098,1.551,1.55042,1.55042,1637199996.0
2005-10-04 23:00:00,1.55081,1.55141,1.55041,1.5511,1805400008.0
2005-10-04 23:05:00,1.55119,1.55141,1.55077,1.55096,1391399999.0
2005-10-04 23:10:00,1.55082,1.55132,1.55075,1.55103,1177199997.0
2005-10-04 23:15:00,1.55086,1.55136,1.55073,1.55106,1658000006.0
2005-10-04 23:20:00,1.55088,1.55138,1.5506,1.5506,1735100008.0
2005-10-04 23:25:00,1.55079,1.5512,1.55072,1.5509,1497400006.0
2005-10-04 23:30:00,1.55073,1.55108,1.55052,1.55078,1383600009.0
2005-10-04 23:35:00,1.5509,1.55119,1.55071,1.55081,974299996.0
2005-10-04 23:40:00,1.55086,1.55102,1.55071,1.55084,1254999999.0
2005-10-04 23:45:00,1.55085,1.55123,1.55052,1.55065,1143700007.0
2005-10-04 23:50:00,1.5506,1.55122,1.5506,1.55081,1112699993.0
2005-10-04 23:55:00,1.55081,1.55105,1.55078,1.55098,891700005.0
2005-10-05 00:00:00,1.55105,1.55128,1.55062,1.5509,884300002.0
2005-10-05 00:05:00,1.5509,1.55117,1.55072,1.55088,1179400000.0
2005-10-05 00:10:00,1.5509,1.55115,1.55078,1.55098,1411000014.0
2005-10-05 00:15:00,1.5509,1.55103,1.5507,1.55095,867400001.0
2005-10-05 00:20:00,1.55095,1.5511,1.55068,1.55075,1474299998.0
2005-10-05 00:25:00,1.55087,1.55114,1.55075,1.5509,1064299993.0
2005-10-05 00:30:00,1.55108,1.55119,1.55074,1.55086,1440599999.0
2005-10-05 00:35:00,1.5509,1.55161,1.55084,1.55132,816600008.0
2005-10-05 00:40:00,1.55141,1.55153,1.55112,1.55124,1397300013.0
2005-10-05 00:45:00,1.55118,1.55164,1.55101,1.55137,1453200001.0
2005-10-05 00:50:00,1.55142,1.55145,1.55091,1.5513,1436299999.0
2005-10-05 00:55:00,1.5513,1.55145,1.551,1.55126,1145300005.0
2005-10-05 01:00:00,1.55135,1.55159,1.55094,1.55159,1822200003.0
2005-10-05 01:05:00,1.5513,1.55177,1.55099,1.55154,1056799999.0
2005-10-05 01:10:00,1.55144,1.55193,1.5509,1.55144,1758400011.0
2005-10-05 01:15:00,1.55147,1.55163,1.5509,1.55137,1052300004.0
2005-10-05 01:20:00,1.55138,1.55178,1.55104,1.55142,1361100002.0
2005-10-05 01:25:00,1.55138,1.55166,1.55097,1.5512,1510400004.0
2005-10-05 01:30:00,1.5514,1.55188,1.55106,1.55145,1482999999.0
2005-10-05 01:35:00,1.55147,1.55154,1.55096,1.55109,1686200003.0
2005-10-05 01:40:00,1.5513,1.55182,1.55102,1.55125,1205700002.0
2005-10-05 01:45:00,1.55145,1.55174,1.55117,1.55143,1355200006.0
2005-10-05 01:50:00,1.55112,1.5518,1.55096,1.55126,1229300007.0
2005-10-05 01:55:00,1.55118,1.55166,1.551,1.55137,1485000000.0
2005-10-05 02:00:00,1.55137,1.5516,1.55114,1.55155,1171299999.0
2005-10-05 02:05:00,1.55115,1.55171,1.55115,1.55138,1504900005.0
2005-10-05 02:10:00,1.5513,1.55152,1.55105,1.55135,1207299999.0
2005-10-05 02:15:00,1.55136,1.55141,1.55113,1.55141,1276399997.0
2005-10-05 02:20:00,1.55145,1.55159,1.55117,1.5514,1692600014.0
2005-10-05 02:25:00,1.55134,1.55141,1.55102,1.55125,1260199992.0
2005-10-05 02:30:00,1.55122,1.55123,1.55091,1.55094,1149300008.0
2005-10-05 02:35:00,1.55104,1.5512,1.55073,1.5512,1212200002.0
2005-10-05 02:40:00,1.55115,1.55135,1.55077,1.55077,1706300003.0
2005-10-05 02:45:00,1.55065,1.5513,1.55048,1.55117,1441500008.0
2005-10-05 02:50:00,1.55097,1.55112,1.5508,1.55093,1296300004.0
2005-10-05 02:55:00,1.55092,1.55122,1.55064,1.55104,1262600009.0
2005-10-05 03:00:00,1.55093,1.55119,1.5508,1.55087,1608000014.0
2005-10-05 03:05:00,1.55098,1.5512,1.55087,1.55107,1376199998.0
2005-10-05 03:10:00,1.55095,1.55117,1.55083,1.55105,1189900003.0
2005-10-05 03:15:00,1.55099,1.55133,1.55087,1.55116,1171300008.0
2005-10-05 03:20:00,1.55115,1.5512,1.55085,1.55102,1364800003.0
2005-10-05 03:25:00,1.55093,1.55117,1.55083,1.55107,1344400004.0
2005-10-05 03:30:00,1.55065,1.55125,1.55057,1.55103,1352000010.0
2005-10-05 03:35:00,1.55086,1.55106,1.55071,1.55095,889500004.0
2005-10-05 03:40:00,1.55087,1.55095,1.55065,1.55084,1273899996.0
2005-10-05 03:45:00,1.55084,1.55109,1.55066,1.55094,1364300002.0
2005-10-05 03:50:00,1.55065,1.55099,1.5505,1.55076,1287499995.0
2005-10-05 03:55:00,1.55072,1.5509,1.55055,1.55087,1110400003.0
2005-10-05 04:00:00,1.55091,1.55108,1.55044,1.5509,1018999995.0
2005-10-05 04:05:00,1.55085,1.55089,1.55036,1.55061,1371700005.0
2005-10-05 04:10:00,1.5507,1.55079,1.55034,1.5505,1224700009.0
2005-10-05 04:15:00,1.55029,1.55108,1.55019,1.5502,1442100011.0
2005-10-05 04:20:00,1.55055,1.55079,1.55021,1.55051,1209600003.0
2005-10-05 04:25:00,1.55062,1.5508,1.55017,1.55044,1499300006.0
2005-10-05 04:30:00,1.55033,1.55063,1.55029,1.5505,923100001.0
2005-10-05 04:35:00,1.55045,1.55087,1.55007,1.55045,1704400006.0
2005-10-05 04:40:00,1.55058,1.55058,1.55011,1.55028,1406699999.0
2005-10-05 04:45:00,1.55025,1.55067,1.54992,1.55056,989800005.0
2005-10-05 04:50:00,1.55018,1.55062,1.55003,1.5504,1230300001.0
2005-10-05 04:55:00,1.55043,1.55077,1.55013,1.55044,1580700004.0
2005-10-05 05:00:00,1.55061,1.55089,1.55039,1.55053,1252199999.0
2005-10-05 05:05:00,1.55074,1.5509,1.55041,1.55064,805799999.0
2005-10-05 05:10:00,1.55066,1.55089,1.5499,1.55072,1187900012.0
2005-10-05 05:15:00,1.55068,1.55089,1.55023,1.55058,1676000007.0
2005-10-05 05:20:00,1.55058,1.55079,1.55019,1.55066,1467700007.0
2005-10-05 05:25:00,1.55065,1.55073,1.55012,1.55058,820400009.0
2005-10-05 05:30:00,1.5505,1.55077,1.55025,1.55058,972800003.0
2005-10-05 05:35:00,1.5506,1.55067,1.55013,1.55034,1511600014.0
2005-10-05 05:40:00,1.55057,1.55062,1.55022,1.55048,752099992.0
2005-10-05 05:45:00,1.55052,1.55064,1.55024,1.55042,1760300003.0
2005-10-05 05:50:00,1.55077,1.55079,1.55024,1.55045,1504499997.0
2005-10-05 05:55:00,1.55034,1.55074,1.55014,1.55071,1479299996.0
2005-10-05 06:00:00,1.5506,1.55064,1.55021,1.55046,1245900005.0
2005-10-05 06:05:00,1.55048,1.55072,1.55004,1.55041,1778800004.0
2005-10-05 06:10:00,1.55027,1.55048,1.54988,1.55023,1521599987.0
2005-10-05 06:15:00,1.55017,1.55033,1.5496,1.54977,1160900005.0
2005-10-05 06:20:00,1.55012,1.5503,1.54984,1.55,1631599992.0
2005-10-05 06:25:00,1.55007,1.55034,1.54989,1.55009,1311000008.0
2005-10-05 06:30:00,1.55009,1.55009,1.54974,1.54998,1629099994.0
2005-10-05 06:35:00,1.5499,1.55001,1.54968,1.5498,1090599997.0
2005-10-05 06:40:00,1.54991,1.55017,1.5498,1.54983,1003099992.0
2005-10-05 06:45:00,1.54986,1.55009,1.54972,1.54992,1177500007.0
2005-10-05 06:50:00,1.54941,1.55006,1.54941,1.54987,895700005.0
2005-10-05 06:55:00,1.55007,1.5501,1.54968,1.54978,1252500002.0
2005-10-05 07:00:00,1.54997,1.55024,1.5496,1.55016,1621799995.0
2005-10-05 07:05:00,1.55019,1.55034,1.54997,1.55014,1202300007.0
2005-10-05 07:10:00,1.5502,1.55049,1.54994,1.5502,1151499999.0
2005-10-05 07:15:00,1.55007,1.55025,1.5499,1.55003,1547800008.0
2005-10-05 07:20:00,1.54999,1.55025,1.54967,1.5498,1256600007.0
2005-10-05 07:25:00,1.5498,1.55039,1.54918,1.55019,1431600001.0
2005-10-05 07:30:00,1.55018,1.55041,1.55003,1.5503,1582100005.0
2005-10-05 07:35:00,1.55028,1.55057,1.55016,1.5503,932000002.0
2005-10-05 07:40:00,1.55029,1.55046,1.55014,1.55029,1605400004.0
2005-10-05 07:45:00,1.5503,1.5506,1.55006,1.55009,1505900015.0
2005-10-05 07:50:00,1.5504,1.55074,1.54997,1.55074,1180200001.0
2005-10-05 07:55:00,1.55063,1.5508,1.55041,1.5507,1276800005.0
2005-10-05 08:00:00,1.55061,1.5508,1.55047,1.55061,1375100003.0
2005-10-05 08:05:00,1.55069,1.55081,1.55034,1.55048,1149300008.0
2005-10-05 08:10:00,1.55015,1.55078,1.55015,1.55063,1024399997.0
2005-10-05 08:15:00,1.55075,1.55085,1.55048,1.55078,754500001.0
2005-10-05 08:20:00,1.55078,1.55098,1.55056,1.55061,1470300004.0
2005-10-05 08:25:00,1.55068,1.55093,1.55058,1.55065,1514599994.0
2005-10-05 08:30:00,1.55064,1.55102,1.55051,1.55102,1231199990.0
2005-10-05 08:35:00,1.55102,1.55111,1.55079,1.55093,1321799997.0
2005-10-05 08:40:00,1.5508,1.55102,1.5507,1.55073,958600004.0
2005-10-05 08:45:00,1.55083,1.55113,1.55061,1.55087,1502100004.0
2005-10-05 08:50:00,1.55075,1.5511,1.55074,1.55075,1152899999.0
2005-10-05 08:55:00,1.55083,1.55091,1.55045,1.55067,868200004.0
2005-10-05 09:00:00,1.5507,1.55085,1.55055,1.55085,748899993.0
2005-10-05 09:05:00,1.55085,1.55092,1.55057,1.55083,1491200011.0
2005-10-05 09:10:00,1.55077,1.55102,1.55059,1.5507,1138899998.0
2005-10-05 09:15:00,1.55056,1.55071,1.55043,1.55063,859599998.0
2005-10-05 09:20:00,1.55064,1.55098,1.55045,1.5508,1112100008.0
2005-10-05 09:25:00,1.55087,1.55114,1.5507,1.55096,1289800003.0
2005-10-05 09:30:00,1.55105,1.55115,1.55084,1.55084,1003500001.0
2005-10-05 09:35:00,1.5509,1.55107,1.55064,1.55086,1139300003.0
2005-10-05 09:40:00,1.5508,1.55109,1.55079,1.55105,1305900002.0
2005-10-05 09:45:00,1.55095,1.55145,1.55082,1.55145,1568699998.0
2005-10-05 09:50:00,1.55144,1.55162,1.55121,1.55129,1088600004.0
2005-10-05 09:55:00,1.55142,1.55173,1.55114,1.55163,850600003.0
2005-10-05 10:00:00,1.55141,1.55155,1.55102,1.5513,1637100008.0
2005-10-05 10:05:00,1.55115,1.55147,1.55104,1.5511,1389100012.0
2005-10-05 10:10:00,1.55103,1.55144,1.55101,1.55127,1428600005.0
2005-10-05 10:15:00,1.55115,1.55123,1.55084,1.55107,1191900004.0
2005-10-05 10:20:00,1.55095,1.55123,1.55075,1.55114,918299995.0
2005-10-05 10:25:00,1.55125,1.55135,1.5509,1.55108,1175700003.0
2005-10-05 10:30:00,1.55118,1.55127,1.55077,1.55092,1116000000.0
2005-10-05 10:35:00,1.55106,1.55112,1.5508,1.55112,1514600011.0
2005-10-05 10:40:00,1.55104,1.55113,1.55057,1.5511,1529599991.0
2005-10-05 10:45:00,1.55112,1.55122,1.55084,1.55108,1008999989.0
2005-10-05 10:50:00,1.55099,1.55118,1.55082,1.55091,1300100006.0
2005-10-05 10:55:00,1.55098,1.55119,1.55086,1.5509,1315300004.0
2005-10-05 11:00:00,1.55114,1.55121,1.55063,1.55077,986500002.0
2005-10-05 11:05:00,1.55088,1.55105,1.55078,1.55103,1089799998.0
2005-10-05 11:10:00,1.55088,1.55105,1.55071,1.55074,1509900008.0
2005-10-05 11:15:00,1.55062,1.5508,1.55045,1.55056,1299300004.0
2005-10-05 11:20:00,1.55046,1.55058,1.55012,1.55049,1401800011.0
2005-10-05 11:25:00,1.55056,1.55079,1.55046,1.55046,1314800005.0
2005-10-05 11:30:00,1.55057,1.55065,1.55024,1.5504,1662300003.0
2005-10-05 11:35:00,1.55031,1.5505,1.55016,1.55025,1335600002.0
2005-10-05 11:40:00,1.55022,1.55045,1.55009,1.5501,1474399993.0
2005-10-05 11:45:00,1.5502,1.55047,1.55009,1.55023,1303999998.0
2005-10-05 11:50:00,1.55038,1.55063,1.55005,1.55052,1653500005.0
2005-10-05 11:55:00,1.5505,1.55068,1.55025,1.55028,1494900004.0
2005-10-05 12:00:00,1.55028,1.55042,1.55012,1.55036,1286100007.0
2005-10-05 12:05:00,1.55035,1.55045,1.55012,1.55028,1262499999.0
2005-10-05 12:10:00,1.55032,1.55045,1.55006,1.55024,965800001.0
2005-10-05 12:15:00,1.55028,1.55038,1.55011,1.5502,1555299994.0
2005-10-05 12:20:00,1.5501,1.55069,1.55,1.55052,1042000006.0
2005-10-05 12:25:00,1.55055,1.55072,1.55033,1.55052,1657500011.0
2005-10-05 12:30:00,1.55051,1.55097,1.55041,1.55097,1116800006.0
2005-10-05 12:35:00,1.55089,1.55098,1.55053,1.5507,1076300012.0
2005-10-05 12:40:00,1.55072,1.55088,1.55049,1.55079,1131600008.0
2005-10-05 12:45:00,1.5507,1.55075,1.5503,1.55038,1428299999.0
2005-10-05 12:50:00,1.55054,1.55076,1.55029,1.55067,1552799998.0
2005-10-05 12:55:00,1.55068,1.55075,1.55039,1.5507,1329599994.0
2005-10-05 13:00:00,1.55071,1.55082,1.55041,1.55062,1364099999.0
2005-10-05 13:05:00,1.55057,1.55066,1.55037,1.55052,1264300003.0
2005-10-05 13:10:00,1.55055,1.55068,1.55038,1.55049,1029600002.0
2005-10-05 13:15:00,1.5506,1.55068,1.5504,1.55055,995699998.0
2005-10-05 13:20:00,1.55058,1.55065,1.55035,1.55065,1350899997.0
2005-10-05 13:25:00,1.55065,1.55068,1.55036,1.55063,1323399999.0
2005-10-05 13:30:00,1.55059,1.55063,1.55016,1.55037,1289599996.0
2005-10-05 13:35:00,1.55029,1.55061,1.55025,1.55044,1370300003.0
2005-10-05 13:40:00,1.5505,1.55059,1.55018,1.55047,997599999.0
2005-10-05 13:45:00,1.55064,1.55073,1.55037,1.55063,1539099999.0
2005-10-05 13:50:00,1.55059,1.55076,1.55047,1.55075,1400900016.0
2005-10-05 13:55:00,1.55075,1.55077,1.55047,1.55074,1519800000.0
2005-10-05 14:00:00,1.55063,1.55074,1.55024,1.55051,1228799993.0
2005-10-05 14:05:00,1.5506,1.55065,1.55027,1.5504,1275600000.0
2005-10-05 14:10:00,1.55041,1.55054,1.55022,1.55028,1589599996.0
2005-10-05 14:15:00,1.55044,1.55055,1.55034,1.55051,1048600000.0
2005-10-05 14:20:00,1.55051,1.55073,1.55023,1.55054,1636600000.0
2005-10-05 14:25:00,1.55063,1.55081,1.55038,1.55072,1206000002.0
2005-10-05 14:30:00,1.55075,1.55089,1.55045,1.55059,1480999991.0
2005-10-05 14:35:00,1.55068,1.55093,1.55053,1.5508,1471800000.0
2005-10-05 14:40:00,1.55077,1.55086,1.55056,1.55062,1647100008.0
2005-10-05 14:45:00,1.55085,1.55098,1.55062,1.5508,848200004.0
2005-10-05 14:50:00,1.55086,1.551,1.5505,1.55083,1053500003.0
2005-10-05 14:55:00,1.55063,1.55097,1.5506,1.55065,1556700008.0
2005-10-05 15:00:00,1.55082,1.55093,1.55064,1.5509,1563999994.0
2005-10-05 15:05:00,1.55086,1.55101,1.55049,1.55082,1371599999.0
2005-10-05 15:10:00,1.55074,1.55102,1.55057,1.55066,1370699992.0
2005-10-05 15:15:00,1.55072,1.55098,1.55058,1.55098,1594399990.0
2005-10-05 15:20:00,1.55075,1.55099,1.55029,1.55046,1106400009.0
2005-10-05 15:25:00,1.55058,1.55059,1.55018,1.55029,1204700004.0
2005-10-05 15:30:00,1.5504,1.55053,1.55022,1.55027,956100003.0
2005-10-05 15:35:00,1.55053,1.55056,1.55017,1.55031,1390000002.0
2005-10-05 15:40:00,1.55027,1.5506,1.55019,1.55052,920900001.0
2005-10-05 15:45:00,1.55048,1.55064,1.5503,1.55055,1463000004.0
2005-10-05 15:50:00,1.55036,1.55052,1.54967,1.54997,1058400005.0
2005-10-05 15:55:00,1.54959,1.54976,1.54933,1.54964,1141700003.0
2005-10-05 16:00:00,1.54981,1.54994,1.54931,1.54954,1683100000.0
2005-10-05 16:05:00,1.54964,1.54973,1.54916,1.54964,1334700005.0
2005-10-05 16:10:00,1.54966,1.54983,1.54929,1.54958,1383999999.0
2005-10-05 16:15:00,1.54927,1.54985,1.54927,1.54967,1606999998.0
2005-10-05 16:20:00,1.54966,1.54983,1.54916,1.54929,1485000006.0
2005-10-05 16:25:00,1.54929,1.5496,1.54893,1.54956,1226099999.0
2005-10-05 16:30:00,1.54919,1.54962,1.54903,1.54916,1257900000.0
2005-10-05 16:35:00,1.54903,1.5495,1.54886,1.54939,1059000007.0
2005-10-05 16:40:00,1.54947,1.54947,1.54895,1.54927,1350600003.0
2005-10-05 16:45:00,1.54937,1.54959,1.54925,1.54937,1029299998.0
2005-10-05 16:50:00,1.54933,1.54938,1.54894,1.54911,1372400013.0
2005-10-05 16:55:00,1.54926,1.54941,1.54902,1.54924,1440200011.0
2005-10-05 17:00:00,1.54908,1.54933,1.54892,1.54892,1507800006.0
2005-10-05 17:05:00,1.54922,1.54933,1.54899,1.54915,1128799996.0
2005-10-05 17:10:00,1.54908,1.54915,1.5486,1.5488,1351199997.0
2005-10-05 17:15:00,1.54878,1.54885,1.5485,1.54873,1349100003.0
2005-10-05 17:20:00,1.54872,1.54887,1.54855,1.5488,1402600008.0
2005-10-05 17:25:00,1.54888,1.54902,1.54869,1.54887,1101600004.0
2005-10-05 17:30:00,1.54874,1.54892,1.5486,1.54873,1349900007.0
2005-10-05 17:35:00,1.54873,1.54883,1.54793,1.54798,1150800003.0
2005-10-05 17:40:00,1.54778,1.54846,1.54778,1.54844,1407300002.0
2005-10-05 17:45:00,1.54829,1.54853,1.54819,1.54835,1508300004.0
2005-10-05 17:50:00,1.54826,1.54847,1.54818,1.54827,1301600007.0
2005-10-05 17:55:00,1.54842,1.54857,1.54817,1.54842,1153200003.0
2005-10-05 18:00:00,1.54854,1.5486,1.54835,1.5484,7565999967.0
2005-10-05 18:05:00,1.5484,1.5488,1.54836,1.54859,9143499960.0
2005-10-05 18:10:00,1.54875,1.5488,1.54844,1.5488,7841700023.0
2005-10-05 18:15:00,1.54855,1.549,1.54851,1.5488,7670900014.0
2005-10-05 18:20:00,1.54893,1.549,1.54803,1.5488,5670399995.0
2005-10-05 18:25:00,1.5486,1.5486,1.54824,1.54833,7219199991.0
2005-10-05 18:30:00,1.54816,1.5486,1.54813,1.5486,7274900036.0
2005-10-05 18:35:00,1.5485,1.54891,1.54839,1.54884,8111800017.0
2005-10-05 18:40:00,1.5487,1.549,1.54796,1.54812,3818800014.0
2005-10-05 18:45:00,1.54851,1.54884,1.54838,1.54876,2678100007.0
2005-10-05 18:50:00,1.54873,1.54893,1.54827,1.54881,5361600010.0
2005-10-05 18:55:00,1.54897,1.54901,1.54821,1.5489,5684000001.0
2005-10-05 19:00:00,1.54877,1.54895,1.54868,1.5488,2327700003.0
2005-10-05 19:05:00,1.54895,1.54895,1.5482,1.54866,6262400006.0
2005-10-05 19:10:00,1.54878,1.54894,1.54819,1.5488,4093700021.0
2005-10-05 19:15:00,1.54862,1.54897,1.54811,1.54893,4172500016.0
2005-10-05 19:20:00,1.54847,1.54895,1.54812,1.54891,3942100008.0
2005-10-05 19:25:00,1.5489,1.54905,1.5483,1.54877,4594200004.0
2005-10-05 19:30:00,1.54897,1.54905,1.54833,1.54896,4241700009.0
2005-10-05 19:35:00,1.54891,1.54915,1.54869,1.54884,4259700011.0
2005-10-05 19:40:00,1.54895,1.54918,1.54885,1.5491,3065099998.0
2005-10-05 19:45:00,1.54908,1.54928,1.54849,1.54925,2964199995.0
2005-10-05 19:50:00,1.54869,1.54922,1.5486,1.549,1915699991.0
2005-10-05 19:55:00,1.54897,1.54911,1.54881,1.54893,6123600025.0
2005-10-05 20:00:00,1.54893,1.54903,1.54838,1.54887,2447999998.0
2005-10-05 20:05:00,1.54876,1.54888,1.54824,1.54825,2648000003.0
2005-10-05 20:10:00,1.54867,1.54878,1.54798,1.54849,3732099996.0
2005-10-05 20:15:00,1.54851,1.54876,1.54846,1.5486,4208099999.0
2005-10-05 20:20:00,1.54814,1.54867,1.54781,1.5485,2854999999.0
2005-10-05 20:25:00,1.54806,1.54855,1.5478,1.54808,3277700005.0
2005-10-05 20:30:00,1.5486,1.5488,1.54843,1.54848,2148100003.0
2005-10-05 20:35:00,1.54849,1.54871,1.54832,1.54851,5085300021.0
2005-10-05 20:40:00,1.54863,1.54877,1.5482,1.54862,4411200003.0
2005-10-05 20:45:00,1.54864,1.54882,1.54844,1.5486,4417800005.0
2005-10-05 20:50:00,1.54876,1.54883,1.54812,1.54836,6246700039.0
2005-10-05 20:55:00,1.54835,1.5488,1.54826,1.5486,1846900008.0
2005-10-05 21:00:00,1.5488,1.549,1.54802,1.54826,4332800025.0
2005-10-05 21:05:00,1.54868,1.54871,1.54784,1.54819,2438600001.0
2005-10-05 21:10:00,1.54818,1.54865,1.54787,1.54857,3236500010.0
2005-10-05 21:15:00,1.54826,1.54869,1.54795,1.54855,3848300005.0
2005-10-05 21:20:00,1.5484,1.5486,1.54785,1.54803,6215399999.0
2005-10-05 21:25:00,1.54843,1.54863,1.54779,1.5485,3826399995.0
2005-10-05 21:30:00,1.54792,1.54864,1.54784,1.54852,2628799987.0
2005-10-05 21:35:00,1.54841,1.54858,1.54831,1.5484,2062900005.0
2005-10-05 21:40:00,1.54846,1.54855,1.5479,1.5482,4307900003.0
2005-10-05 21:45:00,1.54822,1.54859,1.54762,1.54836,4195300011.0
2005-10-05 21:50:00,1.54853,1.54866,1.54792,1.5485,3284799998.0
2005-10-05 21:55:00,1.54848,1.54867,1.54839,1.54852,3594400004.0
2005-10-05 22:00:00,1.54842,1.54863,1.54824,1.54839,3078000016.0
2005-10-05 22:05:00,1.54847,1.54853,1.54797,1.54826,1919200011.0
2005-10-05 22:10:00,1.54814,1.54828,1.54754,1.54812,1737600001.0
2005-10-05 22:15:00,1.548,1.54832,1.54761,1.54795,1648900002.0
2005-10-05 22:20:00,1.54808,1.54811,1.5477,1.54786,2325199999.0
2005-10-05 22:25:00,1.54782,1.54805,1.54758,1.54792,3065100018.0
2005-10-05 22:30:00,1.54785,1.548,1.54753,1.5478,1792800011.0
2005-10-05 22:35:00,1.54801,1.54807,1.54762,1.54778,2257099998.0
2005-10-05 22:40:00,1.54731,1.54805,1.54727,1.54758,3830200007.0
2005-10-05 22:45:00,1.54757,1.54794,1.54746,1.5477,1977300011.0
2005-10-05 22:50:00,1.5479,1.5479,1.54749,1.54782,1880200003.0
2005-10-05 22:55:00,1.54776,1.54795,1.54703,1.54719,1075799993.0
2005-10-05 23:00:00,1.54757,1.54791,1.54712,1.54763,1390400003.0
2005-10-05 23:05:00,1.54749,1.54793,1.54729,1.54751,1833900004.0
2005-10-05 23:10:00,1.54738,1.54798,1.54723,1.54768,1668600002.0
2005-10-05 23:15:00,1.5475,1.54844,1.54741,1.54792,1616600005.0
2005-10-05 23:20:00,1.54752,1.54805,1.54717,1.54774,1930200003.0
2005-10-05 23:25:00,1.54762,1.54816,1.54722,1.54801,1626700009.0
2005-10-05 23:30:00,1.54792,1.54822,1.54763,1.54797,1496500002.0
2005-10-05 23:35:00,1.54793,1.54819,1.54757,1.54804,1518699999.0
2005-10-05 23:40:00,1.5478,1.54813,1.54764,1.54795,1446800001.0
2005-10-05 23:45:00,1.548,1.5481,1.54742,1.54746,1723699996.0
2005-10-05 23:50:00,1.54789,1.54809,1.54752,1.54785,1138900002.0
2005-10-05 23:55:00,1.54778,1.54941,1.54742,1.54883,1136100006.0
2005-10-06 00:00:00,1.54862,1.54874,1.54807,1.54815,1372800010.0
2005-10-06 00:05:00,1.54825,1.54854,1.54786,1.54829,1300800015.0
2005-10-06 00:10:00,1.54845,1.54845,1.54775,1.54826,1489899997.0
2005-10-06 00:15:00,1.54756,1.54881,1.54756,1.54852,1367000000.0
2005-10-06 00:20:00,1.54855,1.54868,1.54804,1.54812,1239499997.0
2005-10-06 00:25:00,1.5485,1.54855,1.54794,1.54821,1324199998.0
2005-10-06 00:30:00,1.54828,1.54837,1.54784,1.54792,1699199988.0
2005-10-06 00:35:00,1.54802,1.54819,1.54735,1.5477,1731000006.0
2005-10-06 00:40:00,1.54785,1.54797,1.54717,1.54785,1463799999.0
2005-10-06 00:45:00,1.54816,1.54851,1.5475,1.54777,966600001.0
2005-10-06 00:50:00,1.54772,1.54793,1.54728,1.5478,1382399989.0
2005-10-06 00:55:00,1.54786,1.54808,1.54746,1.54752,1464999989.0
2005-10-06 01:00:00,1.54756,1.54811,1.54737,1.54773,1264600007.0
2005-10-06 01:05:00,1.54767,1.54789,1.54719,1.54769,1613200001.0
2005-10-06 01:10:00,1.54773,1.54781,1.54696,1.54764,1383400000.0
2005-10-06 01:15:00,1.5476,1.54799,1.54721,1.5475,1320699999.0
2005-10-06 01:20:00,1.5477,1.5478,1.54702,1.54761,1141499994.0
2005-10-06 01:25:00,1.54755,1.54774,1.54735,1.54755,1057100004.0
2005-10-06 01:30:00,1.54744,1.54806,1.5474,1.54785,1394100011.0
2005-10-06 01:35:00,1.54779,1.54779,1.5473,1.54745,1295900012.0
2005-10-06 01:40:00,1.54748,1.5476,1.5473,1.5474,763900010.0
2005-10-06 01:45:00,1.54741,1.54794,1.54728,1.54779,1445500010.0
2005-10-06 01:50:00,1.54777,1.54786,1.54737,1.54752,1302099995.0
2005-10-06 01:55:00,1.54744,1.54761,1.54727,1.5475,1335900004.0
2005-10-06 02:00:00,1.54737,1.54807,1.54714,1.54775,1610600016.0
2005-10-06 02:05:00,1.54762,1.54762,1.54712,1.54743,1925600002.0
2005-10-06 02:10:00,1.54739,1.54755,1.54719,1.54741,1330100003.0
2005-10-06 02:15:00,1.54744,1.54764,1.5459,1.54597,1133600000.0
2005-10-06 02:20:00,1.54609,1.5466,1.54592,1.54614,1697200006.0
2005-10-06 02:25:00,1.54625,1.54654,1.54586,1.54609,1516400002.0
2005-10-06 02:30:00,1.54595,1.54615,1.545,1.545,1504599994.0
2005-10-06 02:35:00,1.54508,1.54528,1.54482,1.54488,1699000003.0
2005-10-06 02:40:00,1.54502,1.54522,1.54473,1.54508,1327400009.0
2005-10-06 02:45:00,1.54487,1.54524,1.54441,1.54515,1236900011.0
2005-10-06 02:50:00,1.5451,1.54523,1.54479,1.54498,1519700021.0
2005-10-06 02:55:00,1.54504,1.5452,1.54472,1.5448,1752200001.0
2005-10-06 03:00:00,1.54456,1.54505,1.54447,1.54485,1553299999.0
2005-10-06 03:05:00,1.54477,1.54498,1.5446,1.54487,882499994.0
2005-10-06 03:10:00,1.54502,1.54527,1.54486,1.54525,1381900010.0
2005-10-06 03:15:00,1.54518,1.54527,1.54455,1.54498,1248899991.0
2005-10-06 03:20:00,1.54508,1.5453,1.54495,1.54522,1167699995.0
2005-10-06 03:25:00,1.5451,1.54559,1.54509,1.54551,760800009.0
2005-10-06 03:30:00,1.54529,1.54551,1.54517,1.54534,1478800002.0
2005-10-06 03:35:00,1.54521,1.54555,1.54486,1.54513,1473000011.0
2005-10-06 03:40:00,1.54532,1.54578,1.54511,1.54555,1177000004.0
2005-10-06 03:45:00,1.54571,1.54602,1.54561,1.54595,2007400011.0
2005-10-06 03:50:00,1.54588,1.54603,1.54574,1.54595,855400001.0
2005-10-06 03:55:00,1.54572,1.54588,1.5456,1.54569,1152500009.0
2005-10-06 04:00:00,1.54578,1.5459,1.5454,1.5459,1084000000.0
2005-10-06 04:05:00,1.546,1.54608,1.54558,1.5459,1150299990.0
2005-10-06 04:10:00,1.54585,1.54605,1.54519,1.5458,1522099996.0
2005-10-06 04:15:00,1.54592,1.54595,1.5456,1.54575,814699998.0
2005-10-06 04:20:00,1.54566,1.54592,1.54555,1.5456,1749700015.0
2005-10-06 04:25:00,1.5456,1.54581,1.54543,1.54557,1058400006.0
2005-10-06 04:30:00,1.54567,1.54599,1.54551,1.5459,603000002.0
2005-10-06 04:35:00,1.54576,1.54597,1.54551,1.54563,1462299998.0
2005-10-06 04:40:00,1.54566,1.54597,1.54542,1.54567,1394500008.0
2005-10-06 04:45:00,1.54567,1.54593,1.54559,1.5458,1211300008.0
2005-10-06 04:50:00,1.54554,1.54588,1.54518,1.5457,1167000004.0
2005-10-06 04:55:00,1.54575,1.5458,1.54525,1.5458,1021000007.0
2005-10-06 05:00:00,1.5458,1.54595,1.54537,1.54537,1079199996.0
2005-10-06 05:05:00,1.54535,1.54599,1.54532,1.54569,1398599992.0
2005-10-06 05:10:00,1.54574,1.54607,1.54569,1.546,1326900016.0
2005-10-06 05:15:00,1.54588,1.54609,1.54582,1.54607,914600012.0
2005-10-06 05:20:00,1.54597,1.54626,1.54587,1.54623,1176500007.0
2005-10-06 05:25:00,1.54605,1.54621,1.54553,1.54594,1519299999.0
2005-10-06 05:30:00,1.5461,1.54615,1.54527,1.54586,1176100004.0
2005-10-06 05:35:00,1.5461,1.54638,1.54552,1.54618,1184200006.0
2005-10-06 05:40:00,1.54634,1.5468,1.54615,1.54657,1300199997.0
2005-10-06 05:45:00,1.54652,1.54652,1.54575,1.54604,1380200006.0
2005-10-06 05:50:00,1.54638,1.5467,1.54622,1.54635,1738100006.0
2005-10-06 05:55:00,1.54649,1.54675,1.54635,1.54635,1642300001.0
2005-10-06 06:00:00,1.54633,1.54672,1.54616,1.54623,1434300003.0
2005-10-06 06:05:00,1.54624,1.54641,1.54574,1.54593,1703400014.0
2005-10-06 06:10:00,1.5459,1.5462,1.54586,1.54587,1366399995.0
2005-10-06 06:15:00,1.54599,1.54641,1.54578,1.54625,1083999991.0
2005-10-06 06:20:00,1.54634,1.54646,1.54607,1.54637,1214100001.0
2005-10-06 06:25:00,1.54617,1.54643,1.54608,1.54632,1372600001.0
2005-10-06 06:30:00,1.54622,1.54633,1.54579,1.54589,1163899996.0
2005-10-06 06:35:00,1.5459,1.546,1.54551,1.54565,1070500000.0
2005-10-06 06:40:00,1.54562,1.54606,1.54517,1.54566,1425200004.0
2005-10-06 06:45:00,1.54589,1.54627,1.54576,1.54585,1632999997.0
2005-10-06 06:50:00,1.54584,1.54697,1.54584,1.54685,1552500001.0
2005-10-06 06:55:00,1.54707,1.54709,1.54669,1.54685,1469399994.0
2005-10-06 07:00:00,1.54669,1.54691,1.54655,1.54679,1422399998.0
2005-10-06 07:05:00,1.54664,1.54704,1.54654,1.54685,965899997.0
2005-10-06 07:10:00,1.54686,1.54705,1.54626,1.54691,876600000.0
2005-10-06 07:15:00,1.54648,1.547,1.5462,1.547,1223200007.0
2005-10-06 07:20:00,1.54681,1.54705,1.54625,1.54625,1465200010.0
2005-10-06 07:25:00,1.54641,1.54676,1.5463,1.5467,1333500015.0
2005-10-06 07:30:00,1.5466,1.54682,1.54621,1.54679,1070900000.0
2005-10-06 07:35:00,1.54676,1.547,1.54646,1.5469,1425799998.0
2005-10-06 07:40:00,1.54676,1.54695,1.54651,1.54664,1457500000.0
2005-10-06 07:45:00,1.54678,1.54685,1.54626,1.54649,1379399995.0
2005-10-06 07:50:00,1.54629,1.54656,1.54609,1.54643,1367899990.0
2005-10-06 07:55:00,1.54621,1.54642,1.54604,1.5463,1026199995.0
2005-10-06 08:00:00,1.54632,1.5466,1.5462,1.5466,1227299994.0
2005-10-06 08:05:00,1.54632,1.54657,1.54605,1.54629,1641400012.0
2005-10-06 08:10:00,1.54615,1.54642,1.54595,1.54625,1668999998.0
2005-10-06 08:15:00,1.54623,1.54637,1.54599,1.54628,1214599994.0
2005-10-06 08:20:00,1.54622,1.5466,1.54608,1.54652,852300005.0
2005-10-06 08:25:00,1.54661,1.54686,1.54644,1.54683,1488800006.0
2005-10-06 08:30:00,1.54667,1.54704,1.54665,1.5469,1325500002.0
2005-10-06 08:35:00,1.5469,1.54726,1.54687,1.54707,1129100002.0
2005-10-06 08:40:00,1.5472,1.54738,1.5469,1.54692,934499992.0
2005-10-06 08:45:00,1.54705,1.54745,1.54669,1.54728,1482500000.0
2005-10-06 08:50:00,1.54728,1.54733,1.54694,1.54704,1002300003.0
2005-10-06 08:55:00,1.54721,1.54721,1.54682,1.54693,780300000.0
2005-10-06 09:00:00,1.54683,1.54707,1.54669,1.54705,1681799999.0
2005-10-06 09:05:00,1.54707,1.54727,1.54686,1.54701,1550800005.0
2005-10-06 09:10:00,1.54704,1.54741,1.54681,1.54722,1155400007.0
2005-10-06 09:15:00,1.54722,1.54747,1.54674,1.54697,1286100001.0
2005-10-06 09:20:00,1.54692,1.54697,1.54656,1.54665,1073500002.0
2005-10-06 09:25:00,1.54653,1.54689,1.5465,1.54656,1434800005.0
2005-10-06 09:30:00,1.54666,1.54679,1.54644,1.54644,1096300000.0
2005-10-06 09:35:00,1.54662,1.54676,1.54637,1.54662,770100001.0
2005-10-06 09:40:00,1.54646,1.54673,1.54644,1.54645,899000003.0
2005-10-06 09:45:00,1.54653,1.54669,1.54641,1.54668,960300011.0
2005-10-06 09:50:00,1.54665,1.54677,1.54644,1.54657,1077900003.0
2005-10-06 09:55:00,1.54651,1.54672,1.54606,1.54609,1585200006.0
2005-10-06 10:00:00,1.54605,1.54622,1.54588,1.54616,1195200011.0
2005-10-06 10:05:00,1.54609,1.5465,1.54592,1.54632,1917100001.0
2005-10-06 10:10:00,1.54629,1.5464,1.5459,1.54617,1165400003.0
2005-10-06 10:15:00,1.54618,1.54619,1.54565,1.54584,1414600010.0
2005-10-06 10:20:00,1.54588,1.54606,1.54571,1.54598,1373100000.0
2005-10-06 10:25:00,1.54598,1.54629,1.54573,1.54584,1605900010.0
2005-10-06 10:30:00,1.54596,1.54635,1.54574,1.54612,1549599990.0
2005-10-06 10:35:00,1.54612,1.54629,1.54594,1.54611,1204599993.0
2005-10-06 10:40:00,1.5459,1.54621,1.54575,1.54582,1767200003.0
2005-10-06 10:45:00,1.5458,1.54592,1.54565,1.5457,1072999995.0
2005-10-06 10:50:00,1.54567,1.54608,1.54566,1.54582,1301499997.0
2005-10-06 10:55:00,1.54569,1.54626,1.54565,1.54623,1608800014.0
2005-10-06 11:00:00,1.54636,1.54652,1.54615,1.54626,1243699989.0
2005-10-06 11:05:00,1.5464,1.54652,1.54623,1.54652,1152700006.0
2005-10-06 11:10:00,1.54639,1.54678,1.54631,1.5467,1422299996.0
2005-10-06 11:15:00,1.54654,1.54702,1.54647,1.54695,1197500000.0
2005-10-06 11:20:00,1.54697,1.54714,1.54675,1.54681,1410900007.0
2005-10-06 11:25:00,1.54676,1.54711,1.5466,1.54699,1295300004.0
2005-10-06 11:30:00,1.54695,1.54734,1.54692,1.5472,1863900005.0
2005-10-06 11:35:00,1.54718,1.5472,1.5466,1.54663,1525500020.0
2005-10-06 11:40:00,1.54667,1.54679,1.54628,1.54639,1564400006.0
2005-10-06 11:45:00,1.54653,1.54665,1.54613,1.54627,1313700014.0
2005-10-06 11:50:00,1.54614,1.54632,1.54598,1.5461,1477700005.0
2005-10-06 11:55:00,1.54604,1.54633,1.54599,1.54627,1420100000.0
2005-10-06 12:00:00,1.5462,1.54643,1.546,1.5462,1617299997.0
2005-10-06 12:05:00,1.54614,1.54638,1.54596,1.54638,1357899999.0
2005-10-06 12:10:00,1.54637,1.54637,1.54583,1.54615,1630100005.0
2005-10-06 12:15:00,1.54623,1.54632,1.54586,1.54597,1491699997.0
2005-10-06 12:20:00,1.54588,1.54607,1.54576,1.54594,1541700008.0
2005-10-06 12:25:00,1.54603,1.5462,1.54584,1.54605,1202200008.0
2005-10-06 12:30:00,1.54589,1.54606,1.54577,1.54593,1308699994.0
2005-10-06 12:35:00,1.54595,1.54611,1.54584,1.54591,1256900001.0
2005-10-06 12:40:00,1.54602,1.54619,1.54577,1.54609,1395600003.0
2005-10-06 12:45:00,1.5459,1.54614,1.54566,1.5458,1207299998.0
2005-10-06 12:50:00,1.54592,1.54612,1.54561,1.54593,1372800000.0
2005-10-06 12:55:00,1.54588,1.54607,1.54534,1.54584,870199996.0
2005-10-06 13:00:00,1.54592,1.5462,1.54583,1.54603,1347200004.0
2005-10-06 13:05:00,1.54593,1.5462,1.54586,1.54616,1012400001.0
2005-10-06 13:10:00,1.54605,1.54628,1.54594,1.54598,1220199993.0
2005-10-06 13:15:00,1.54613,1.54619,1.54583,1.54606,1271199990.0
2005-10-06 13:20:00,1.54613,1.54613,1.54568,1.54598,1155699999.0
2005-10-06 13:25:00,1.54597,1.54626,1.54584,1.54623,1177899999.0
2005-10-06 13:30:00,1.5462,1.5466,1.54611,1.54643,1384900005.0
2005-10-06 13:35:00,1.54652,1.54661,1.54626,1.5463,1089499990.0
2005-10-06 13:40:00,1.54632,1.54642,1.54609,1.5463,1080099997.0
2005-10-06 13:45:00,1.5462,1.54657,1.54608,1.54637,1695900008.0
2005-10-06 13:50:00,1.54642,1.54664,1.54636,1.54657,1251699996.0
2005-10-06 13:55:00,1.54649,1.54656,1.54607,1.54625,1371599997.0
2005-10-06 14:00:00,1.54632,1.54632,1.54581,1.54604,1686599999.0
2005-10-06 14:05:00,1.54606,1.54612,1.54581,1.54587,1223300004.0
2005-10-06 14:10:00,1.54589,1.54606,1.54571,1.54575,1546899995.0
2005-10-06 14:15:00,1.5459,1.54638,1.5458,1.54628,1189500001.0
2005-10-06 14:20:00,1.54623,1.54655,1.54608,1.54628,1847800009.0
2005-10-06 14:25:00,1.54635,1.54652,1.5459,1.54652,1588000014.0
2005-10-06 14:30:00,1.54642,1.54652,1.54585,1.54597,1331300008.0
2005-10-06 14:35:00,1.54591,1.54612,1.54565,1.5459,1619599993.0
2005-10-06 14:40:00,1.54598,1.54607,1.54555,1.54555,1373699994.0
2005-10-06 14:45:00,1.54579,1.5459,1.54559,1.5458,1403099999.0
2005-10-06 14:50:00,1.54589,1.54634,1.54576,1.54601,1912600023.0
2005-10-06 14:55:00,1.54599,1.54648,1.54587,1.5464,1361000002.0
2005-10-06 15:00:00,1.54643,1.54661,1.54617,1.54644,1492400003.0
2005-10-06 15:05:00,1.54653,1.54666,1.54628,1.54647,1279200013.0
2005-10-06 15:10:00,1.54647,1.54669,1.54635,1.54658,1268399995.0
2005-10-06 15:15:00,1.54663,1.54694,1.54639,1.54663,1762800005.0
2005-10-06 15:20:00,1.54652,1.54714,1.54647,1.54702,1008500003.0
2005-10-06 15:25:00,1.54713,1.5473,1.54688,1.54701,1484499996.0
2005-10-06 15:30:00,1.54683,1.54703,1.54643,1.54661,1626600014.0
2005-10-06 15:35:00,1.54662,1.54662,1.54613,1.54638,962199999.0
2005-10-06 15:40:00,1.54642,1.54665,1.54636,1.5465,612700003.0
2005-10-06 15:45:00,1.54645,1.54662,1.54627,1.54644,1602600008.0
2005-10-06 15:50:00,1.54647,1.54648,1.54604,1.54639,1252199995.0
2005-10-06 15:55:00,1.54619,1.54641,1.54582,1.54582,1280500006.0
2005-10-06 16:00:00,1.5457,1.54602,1.54534,1.54591,1349600003.0
2005-10-06 16:05:00,1.54597,1.54611,1.54578,1.54585,1209199996.0
2005-10-06 16:10:00,1.54599,1.54658,1.54579,1.54647,1539199997.0
2005-10-06 16:15:00,1.54597,1.54641,1.54597,1.5461,1396100006.0
2005-10-06 16:20:00,1.54613,1.54639,1.54598,1.54614,1558800000.0
2005-10-06 16:25:00,1.54599,1.5464,1.54583,1.54628,1125699996.0
2005-10-06 16:30:00,1.54594,1.54647,1.54594,1.54645,1193199998.0
2005-10-06 16:35:00,1.54627,1.54658,1.54613,1.54658,1291399998.0
2005-10-06 16:40:00,1.5466,1.54697,1.54641,1.54697,1808499997.0
2005-10-06 16:45:00,1.54702,1.54727,1.54673,1.54678,1374799996.0
2005-10-06 16:50:00,1.54695,1.5471,1.5467,1.54682,1441499995.0
2005-10-06 16:55:00,1.54698,1.54735,1.54683,1.54735,1303299999.0
2005-10-06 17:00:00,1.54737,1.54738,1.54679,1.54699,1652100006.0
2005-10-06 17:05:00,1.54703,1.54721,1.54693,1.54719,1380100005.0
2005-10-06 17:10:00,1.54701,1.5475,1.54698,1.54743,1641100000.0
2005-10-06 17:15:00,1.54745,1.54759,1.54715,1.54734,1633999995.0
2005-10-06 17:20:00,1.54732,1.5474,1.54662,1.54662,1626200000.0
2005-10-06 17:25:00,1.54669,1.54694,1.54643,1.54686,1159100000.0
2005-10-06 17:30:00,1.54675,1.54703,1.54662,1.54694,1410800005.0
2005-10-06 17:35:00,1.54688,1.54688,1.5463,1.5465,705300000.0
2005-10-06 17:40:00,1.54638,1.54677,1.54622,1.54647,1394900003.0
2005-10-06 17:45:00,1.5464,1.54663,1.54626,1.54641,1816199998.0
2005-10-06 17:50:00,1.54634,1.54654,1.54613,1.54619,1284099999.0
2005-10-06 17:55:00,1.54631,1.54654,1.54616,1.54645,1247100004.0
2005-10-06 18:00:00,1.54645,1.5469,1.5464,1.5469,6224800002.0
2005-10-06 18:05:00,1.5467,1.5469,1.54641,1.54676,7621000000.0
2005-10-06 18:10:00,1.5467,1.5471,1.54655,1.5471,8116500013.0
2005-10-06 18:15:00,1.5468,1.5472,1.54672,1.54689,7606200013.0
2005-10-06 18:20:00,1.54708,1.54717,1.54677,1.5469,5812800038.0
2005-10-06 18:25:00,1.5469,1.5471,1.54648,1.5467,6385000037.0
2005-10-06 18:30:00,1.54666,1.54695,1.54652,1.5467,7451800011.0
2005-10-06 18:35:00,1.54673,1.54674,1.54612,1.5463,8688600008.0
2005-10-06 18:40:00,1.5463,1.54752,1.5463,1.54719,4488000007.0
2005-10-06 18:45:00,1.54718,1.54738,1.54695,1.54727,2334499996.0
2005-10-06 18:50:00,1.54707,1.54739,1.54694,1.54725,4911699992.0
2005-10-06 18:55:00,1.54723,1.54723,1.54676,1.5471,5620900012.0
2005-10-06 19:00:00,1.54707,1.54717,1.54681,1.54717,2112200007.0
2005-10-06 19:05:00,1.54723,1.54731,1.54697,1.54699,6841200013.0
2005-10-06 19:10:00,1.54706,1.54738,1.54705,1.54735,4050200005.0
2005-10-06 19:15:00,1.54748,1.54752,1.54661,1.54725,4379099995.0
2005-10-06 19:20:00,1.54735,1.5474,1.54631,1.54725,3763600000.0
2005-10-06 19:25:00,1.5472,1.54725,1.54689,1.54696,3989500013.0
2005-10-06 19:30:00,1.5473,1.54741,1.547,1.54728,6410000007.0
2005-10-06 19:35:00,1.54723,1.54771,1.54713,1.54754,3533500001.0
2005-10-06 19:40:00,1.54764,1.54782,1.54748,1.54757,3167200004.0
2005-10-06 19:45:00,1.54753,1.54798,1.54734,1.54788,3054200022.0
2005-10-06 19:50:00,1.54772,1.54786,1.54743,1.54772,1969499997.0
2005-10-06 19:55:00,1.54771,1.54771,1.54705,1.5474,6274800004.0
2005-10-06 20:00:00,1.54745,1.54766,1.54714,1.54725,2726100007.0
2005-10-06 20:05:00,1.54724,1.54759,1.54717,1.54737,3029200008.0
2005-10-06 20:10:00,1.54739,1.54759,1.54734,1.54757,3139500003.0
2005-10-06 20:15:00,1.54752,1.54772,1.5472,1.5473,4112499991.0
2005-10-06 20:20:00,1.54725,1.5474,1.54701,1.54712,2877800001.0
2005-10-06 20:25:00,1.54693,1.54707,1.54587,1.5459,3529399995.0
2005-10-06 20:30:00,1.5461,1.54654,1.5461,1.54645,5403600011.0
2005-10-06 20:35:00,1.5463,1.54687,1.54616,1.54632,5591000003.0
2005-10-06 20:40:00,1.54635,1.54671,1.54607,1.54651,4054200017.0
2005-10-06 20:45:00,1.54649,1.54685,1.54625,1.54644,4307900002.0
2005-10-06 20:50:00,1.54655,1.54672,1.54636,1.5465,6531800027.0
2005-10-06 20:55:00,1.54642,1.54659,1.5463,1.5465,7461300015.0
2005-10-06 21:00:00,1.5469,1.5469,1.5465,1.54665,6824500024.0
2005-10-06 21:05:00,1.5467,1.54679,1.54637,1.54665,2713400011.0
2005-10-06 21:10:00,1.54675,1.54675,1.54606,1.5466,4199900004.0
2005-10-06 21:15:00,1.54654,1.54708,1.54622,1.54667,3882200000.0
2005-10-06 21:20:00,1.5471,1.5471,1.54664,1.54684,6748100030.0
2005-10-06 21:25:00,1.54685,1.54707,1.54645,1.54681,3698199997.0
2005-10-06 21:30:00,1.5469,1.54717,1.54674,1.547,4475700026.0
2005-10-06 21:35:00,1.54694,1.54712,1.54674,1.54691,2369000013.0
2005-10-06 21:40:00,1.54683,1.54711,1.54675,1.5469,3959100009.0
2005-10-06 21:45:00,1.54634,1.54707,1.54617,1.5469,5032099997.0
2005-10-06 21:50:00,1.54692,1.54719,1.54676,1.54708,3100300007.0
2005-10-06 21:55:00,1.54713,1.54775,1.54669,1.54743,3654300008.0
2005-10-06 22:00:00,1.54738,1.54751,1.54702,1.54713,3286000012.0
2005-10-06 22:05:00,1.54713,1.54713,1.54664,1.54708,2431200006.0
2005-10-06 22:10:00,1.54712,1.54726,1.54663,1.54696,2170400006.0
2005-10-06 22:15:00,1.54682,1.54716,1.54678,1.54716,1954800002.0
2005-10-06 22:20:00,1.54696,1.54735,1.54694,1.54699,1805800017.0
2005-10-06 22:25:00,1.54713,1.5473,1.54681,1.5473,3735800002.0
2005-10-06 22:30:00,1.54712,1.54747,1.54666,1.54737,1804599994.0
2005-10-06 22:35:00,1.54748,1.54755,1.54686,1.54734,2112599992.0
2005-10-06 22:40:00,1.54749,1.5476,1.54719,1.54749,3406300006.0
2005-10-06 22:45:00,1.54742,1.54766,1.54686,1.54701,1708600002.0
2005-10-06 22:50:00,1.54733,1.54767,1.54701,1.54742,1953300008.0
2005-10-06 22:55:00,1.54751,1.54761,1.54659,1.54692,1940499997.0
2005-10-06 23:00:00,1.54707,1.54745,1.54668,1.54725,1781500008.0
2005-10-06 23:05:00,1.54713,1.5476,1.54661,1.54742,1462000009.0
2005-10-06 23:10:00,1.54778,1.548,1.54725,1.5474,1854300008.0
2005-10-06 23:15:00,1.5479,1.5479,1.54694,1.54749,1624200007.0
2005-10-06 23:20:00,1.54712,1.54783,1.54685,1.54751,1378599994.0
2005-10-06 23:25:00,1.54745,1.54772,1.54698,1.54744,1358999992.0
2005-10-06 23:30:00,1.54767,1.54799,1.54758,1.54779,1255500000.0
2005-10-06 23:35:00,1.54761,1.54793,1.547,1.54729,1083500000.0
2005-10-06 23:40:00,1.54693,1.54786,1.54693,1.54776,1762300012.0
2005-10-06 23:45:00,1.54787,1.54803,1.54752,1.54765,1168300002.0
2005-10-06 23:50:00,1.54772,1.54793,1.54731,1.5476,1297500008.0
2005-10-06 23:55:00,1.54779,1.54795,1.54728,1.54783,490900001.0
2005-10-07 00:00:00,1.54785,1.54788,1.54744,1.54749,597600000.0
2005-10-07 00:05:00,1.54755,1.54771,1.54702,1.54761,1222700010.0
2005-10-07 00:10:00,1.54742,1.54765,1.54721,1.54737,1318200003.0
2005-10-07 00:15:00,1.5475,1.54785,1.54712,1.54778,1117699998.0
2005-10-07 00:20:00,1.5474,1.54788,1.54726,1.54758,1335299999.0
2005-10-07 00:25:00,1.5478,1.54785,1.54706,1.5477,1440699999.0
2005-10-07 00:30:00,1.54785,1.54785,1.54742,1.54761,1436300003.0
2005-10-07 00:35:00,1.5478,1.54808,1.54764,1.54773,935700006.0
2005-10-07 00:40:00,1.54778,1.548,1.54724,1.54727,1331200008.0
2005-10-07 00:45:00,1.54776,1.54805,1.54727,1.5479,1136100002.0
2005-10-07 00:50:00,1.5478,1.548,1.5474,1.5479,1430400006.0
2005-10-07 00:55:00,1.54727,1.54803,1.54722,1.54758,1485100008.0
2005-10-07 01:00:00,1.54784,1.54821,1.54778,1.54796,1399700004.0
2005-10-07 01:05:00,1.54806,1.54825,1.54765,1.54783,1492000001.0
2005-10-07 01:10:00,1.54813,1.54823,1.54756,1.54762,1480800004.0
2005-10-07 01:15:00,1.54815,1.54835,1.54763,1.54778,1227500005.0
2005-10-07 01:20:00,1.54778,1.54845,1.54764,1.54825,1076200001.0
2005-10-07 01:25:00,1.54823,1.54851,1.54806,1.54827,1622500010.0
2005-10-07 01:30:00,1.54795,1.54835,1.54785,1.54826,1671400001.0
2005-10-07 01:35:00,1.54778,1.5483,1.5477,1.54788,1480599995.0
2005-10-07 01:40:00,1.5483,1.54854,1.54768,1.54844,786100003.0
2005-10-07 01:45:00,1.5484,1.5485,1.54773,1.54845,1470600010.0
2005-10-07 01:50:00,1.54841,1.54867,1.54827,1.54851,1235400008.0
2005-10-07 01:55:00,1.5486,1.54865,1.54822,1.54843,816099999.0
2005-10-07 02:00:00,1.54829,1.54855,1.54798,1.54843,1312500005.0
2005-10-07 02:05:00,1.54825,1.54838,1.54789,1.54814,1262600003.0
2005-10-07 02:10:00,1.54814,1.54826,1.54779,1.54803,1020000005.0
2005-10-07 02:15:00,1.54805,1.54831,1.54792,1.54816,1029800006.0
2005-10-07 02:20:00,1.54802,1.54826,1.54786,1.54816,1675999999.0
2005-10-07 02:25:00,1.54799,1.54825,1.54792,1.54816,1420900006.0
2005-10-07 02:30:00,1.548,1.54825,1.54745,1.54808,832300003.0
2005-10-07 02:35:00,1.54828,1.54839,1.54803,1.54824,1366700003.0
2005-10-07 02:40:00,1.54838,1.54854,1.54787,1.54795,1134700002.0
2005-10-07 02:45:00,1.5483,1.54848,1.54816,1.54838,840700004.0
2005-10-07 02:50:00,1.5484,1.54845,1.54785,1.54836,1240400001.0
2005-10-07 02:55:00,1.54838,1.54838,1.54798,1.5483,1482800003.0
2005-10-07 03:00:00,1.54823,1.54846,1.54772,1.54788,1481100002.0
2005-10-07 03:05:00,1.54838,1.54852,1.54783,1.54845,972700005.0
2005-10-07 03:10:00,1.5485,1.54856,1.54797,1.54838,1203199999.0
2005-10-07 03:15:00,1.54826,1.54858,1.54802,1.54835,1333700007.0
2005-10-07 03:20:00,1.54839,1.54862,1.54798,1.54812,1118900003.0
2005-10-07 03:25:00,1.54815,1.54858,1.54782,1.5485,895900003.0
2005-10-07 03:30:00,1.5479,1.54858,1.5477,1.54818,1281199994.0
2005-10-07 03:35:00,1.5485,1.54862,1.54836,1.54852,520600002.0
2005-10-07 03:40:00,1.5485,1.54869,1.54826,1.54867,1443200010.0
2005-10-07 03:45:00,1.54853,1.54865,1.54801,1.54818,1415099997.0
2005-10-07 03:50:00,1.5485,1.54857,1.54773,1.5479,950400001.0
2005-10-07 03:55:00,1.54833,1.54861,1.54798,1.54838,1344399998.0
2005-10-07 04:00:00,1.54848,1.54863,1.54788,1.54858,1129600004.0
2005-10-07 04:05:00,1.54844,1.54865,1.54798,1.54825,1514100000.0
2005-10-07 04:10:00,1.54803,1.5486,1.54791,1.5485,563800002.0
2005-10-07 04:15:00,1.54809,1.54874,1.54805,1.54848,1651200008.0
2005-10-07 04:20:00,1.54828,1.54872,1.54787,1.54813,1693199999.0
2005-10-07 04:25:00,1.54826,1.54874,1.54808,1.5484,1458100005.0
2005-10-07 04:30:00,1.54844,1.54884,1.54809,1.5487,953900000.0
2005-10-07 04:35:00,1.5488,1.54897,1.54827,1.54839,1348500006.0
2005-10-07 04:40:00,1.54891,1.54891,1.54848,1.54848,1322799996.0
2005-10-07 04:45:00,1.54859,1.54873,1.5484,1.54858,1461300000.0
2005-10-07 04:50:00,1.54872,1.54878,1.54844,1.54868,745000003.0
2005-10-07 04:55:00,1.54873,1.54897,1.54833,1.54887,1465000000.0
2005-10-07 05:00:00,1.54888,1.54903,1.54873,1.54876,1339499997.0
2005-10-07 05:05:00,1.5489,1.54904,1.54835,1.54859,1465200008.0
2005-10-07 05:10:00,1.54886,1.54902,1.54823,1.54832,1238399999.0
2005-10-07 05:15:00,1.54853,1.54902,1.54826,1.54899,800100000.0
2005-10-07 05:20:00,1.54868,1.549,1.54845,1.54883,1479000001.0
2005-10-07 05:25:00,1.54877,1.54912,1.54876,1.54895,999099996.0
2005-10-07 05:30:00,1.54818,1.54904,1.54817,1.54888,988900000.0
2005-10-07 05:35:00,1.54891,1.54912,1.54882,1.54903,1063599994.0
2005-10-07 05:40:00,1.54912,1.54915,1.54882,1.54895,704200000.0
2005-10-07 05:45:00,1.54891,1.54912,1.54833,1.54875,1558600007.0
2005-10-07 05:50:00,1.54904,1.54912,1.54836,1.54895,1853500007.0
2005-10-07 05:55:00,1.54898,1.54912,1.54835,1.54878,1543399995.0
2005-10-07 06:00:00,1.54868,1.54911,1.54839,1.54893,1576000006.0
2005-10-07 06:05:00,1.54887,1.54921,1.54832,1.54862,1581100006.0
2005-10-07 06:10:00,1.5491,1.5491,1.54865,1.54883,1296100001.0
2005-10-07 06:15:00,1.54895,1.54911,1.54835,1.54895,1182700002.0
2005-10-07 06:20:00,1.54875,1.54913,1.54843,1.54892,1682000007.0
2005-10-07 06:25:00,1.54901,1.54916,1.54878,1.54905,1159500003.0
2005-10-07 06:30:00,1.54889,1.54905,1.54855,1.54893,1144499989.0
2005-10-07 06:35:00,1.54879,1.54902,1.54861,1.54892,1327900002.0
2005-10-07 06:40:00,1.54856,1.549,1.54831,1.54892,1681600006.0
2005-10-07 06:45:00,1.5489,1.5489,1.54809,1.54867,1337100008.0
2005-10-07 06:50:00,1.54875,1.54888,1.54805,1.54824,1269799999.0
2005-10-07 06:55:00,1.54862,1.54875,1.54811,1.54821,1805600008.0
2005-10-07 07:00:00,1.54853,1.54878,1.54844,1.54875,1252299998.0
2005-10-07 07:05:00,1.5488,1.54881,1.54771,1.54847,2012700005.0
2005-10-07 07:10:00,1.54832,1.54864,1.54832,1.54855,972999996.0
2005-10-07 07:15:00,1.54859,1.54864,1.54775,1.54826,1475900020.0
2005-10-07 07:20:00,1.5481,1.549,1.54797,1.54882,1577800004.0
2005-10-07 07:25:00,1.54878,1.54885,1.54854,1.54869,1520299997.0
2005-10-07 07:30:00,1.54871,1.54885,1.54828,1.54851,1078199994.0
2005-10-07 07:35:00,1.54833,1.54862,1.54767,1.54784,1251800000.0
2005-10-07 07:40:00,1.54847,1.54857,1.54822,1.54839,1509699999.0
2005-10-07 07:45:00,1.54862,1.54883,1.54782,1.54872,1751099993.0
2005-10-07 07:50:00,1.54877,1.54909,1.54865,1.54896,1103400003.0
2005-10-07 07:55:00,1.54893,1.54903,1.54877,1.54881,923599995.0
2005-10-07 08:00:00,1.54871,1.54895,1.54852,1.54875,1541800002.0
2005-10-07 08:05:00,1.54874,1.54898,1.54838,1.54895,1374300000.0
2005-10-07 08:10:00,1.54883,1.54928,1.54857,1.5488,1340800014.0
2005-10-07 08:15:00,1.54897,1.54898,1.54849,1.5486,989800011.0
2005-10-07 08:20:00,1.54863,1.54889,1.54844,1.54853,1306600004.0
2005-10-07 08:25:00,1.54855,1.54888,1.54846,1.54877,1201399999.0
2005-10-07 08:30:00,1.54875,1.54892,1.54821,1.54842,1171900005.0
2005-10-07 08:35:00,1.54844,1.5486,1.54827,1.54836,923900002.0
2005-10-07 08:40:00,1.5483,1.54876,1.5482,1.54849,1366200009.0
2005-10-07 08:45:00,1.54862,1.54865,1.54778,1.54818,1425300002.0
2005-10-07 08:50:00,1.54803,1.54826,1.54791,1.54807,992800003.0
2005-10-07 08:55:00,1.54813,1.54833,1.54798,1.54813,993399999.0
2005-10-07 09:00:00,1.54809,1.54852,1.5479,1.54844,1214099998.0
2005-10-07 09:05:00,1.54857,1.54864,1.5483,1.54844,1321700004.0
2005-10-07 09:10:00,1.54857,1.54866,1.54832,1.54852,1313400001.0
2005-10-07 09:15:00,1.54853,1.54918,1.54843,1.5489,739100001.0
2005-10-07 09:20:00,1.549,1.54901,1.5486,1.54884,1079800003.0
2005-10-07 09:25:00,1.54863,1.54914,1.54863,1.54901,1095700009.0
2005-10-07 09:30:00,1.549,1.5492,1.54883,1.54895,1286199998.0
2005-10-07 09:35:00,1.5491,1.54928,1.54877,1.54898,1136199999.0
2005-10-07 09:40:00,1.54889,1.54911,1.54862,1.5488,1396700004.0
2005-10-07 09:45:00,1.54895,1.54915,1.54869,1.54887,1346399998.0
2005-10-07 09:50:00,1.54886,1.54921,1.54869,1.54897,1415200012.0
2005-10-07 09:55:00,1.549,1.54914,1.54885,1.54901,1257899995.0
2005-10-07 10:00:00,1.54881,1.54905,1.54865,1.54887,1528900012.0
2005-10-07 10:05:00,1.54889,1.549,1.54861,1.54878,2120699995.0
2005-10-07 10:10:00,1.54876,1.54895,1.54869,1.54889,1454800003.0
2005-10-07 10:15:00,1.54887,1.54893,1.54862,1.54885,1471999998.0
2005-10-07 10:20:00,1.54863,1.54893,1.54862,1.54885,1383499996.0
2005-10-07 10:25:00,1.54889,1.54903,1.54864,1.54868,1350999994.0
2005-10-07 10:30:00,1.54877,1.54904,1.54857,1.549,1136600001.0
2005-10-07 10:35:00,1.549,1.54931,1.54894,1.54913,1530200009.0
2005-10-07 10:40:00,1.54905,1.54916,1.54861,1.54895,1508800008.0
2005-10-07 10:45:00,1.54902,1.54911,1.54879,1.54888,1049500007.0
2005-10-07 10:50:00,1.549,1.5492,1.54885,1.549,1413600007.0
2005-10-07 10:55:00,1.54903,1.54923,1.54871,1.54888,1337900004.0
2005-10-07 11:00:00,1.5488,1.54899,1.54845,1.5487,1263200005.0
2005-10-07 11:05:00,1.54877,1.54887,1.54856,1.54878,1218000000.0
2005-10-07 11:10:00,1.5488,1.54885,1.54859,1.54877,1332000004.0
2005-10-07 11:15:00,1.54872,1.54882,1.54813,1.54827,1342599997.0
2005-10-07 11:20:00,1.54829,1.54855,1.54815,1.54842,1769100014.0
2005-10-07 11:25:00,1.54857,1.54873,1.54824,1.54868,1275300008.0
2005-10-07 11:30:00,1.54856,1.54876,1.54848,1.54859,1954000001.0
2005-10-07 11:35:00,1.5487,1.54875,1.54835,1.54835,1443700000.0
2005-10-07 11:40:00,1.54819,1.54869,1.54819,1.54842,1716899998.0
2005-10-07 11:45:00,1.54863,1.54877,1.54833,1.54848,1512600010.0
2005-10-07 11:50:00,1.54845,1.54871,1.54821,1.54835,1582500006.0
2005-10-07 11:55:00,1.5483,1.54843,1.54791,1.54798,1450299994.0
2005-10-07 12:00:00,1.54815,1.54845,1.54791,1.54826,1511700009.0
2005-10-07 12:05:00,1.54838,1.54855,1.54816,1.54822,1013300001.0
2005-10-07 12:10:00,1.54835,1.54838,1.54803,1.54821,1266899999.0
2005-10-07 12:15:00,1.54826,1.54836,1.5481,1.54836,1293800002.0
2005-10-07 12:20:00,1.54832,1.54842,1.54804,1.54832,1200900001.0
2005-10-07 12:25:00,1.54828,1.54855,1.54813,1.54845,1580300006.0
2005-10-07 12:30:00,1.54848,1.54865,1.54829,1.54865,1254699996.0
2005-10-07 12:35:00,1.54868,1.54888,1.54848,1.5486,1313200005.0
2005-10-07 12:40:00,1.54865,1.54865,1.54806,1.54827,1555800008.0
2005-10-07 12:45:00,1.54826,1.54852,1.54816,1.54836,1378000004.0
2005-10-07 12:50:00,1.54834,1.54853,1.54803,1.54834,1286900007.0
2005-10-07 12:55:00,1.54838,1.54855,1.54809,1.54809,1221200009.0
2005-10-07 13:00:00,1.54818,1.54834,1.5478,1.54812,1335299998.0
2005-10-07 13:05:00,1.548,1.54844,1.54798,1.54822,1080799997.0
2005-10-07 13:10:00,1.54812,1.54835,1.54774,1.548,1105100006.0
2005-10-07 13:15:00,1.5479,1.54825,1.54767,1.54795,1323899999.0
2005-10-07 13:20:00,1.54765,1.54835,1.54762,1.54834,1372400006.0
2005-10-07 13:25:00,1.54826,1.54841,1.54796,1.54826,1401800006.0
2005-10-07 13:30:00,1.54828,1.54852,1.54815,1.54835,1419600011.0
2005-10-07 13:35:00,1.5485,1.54867,1.5482,1.54846,1233900005.0
2005-10-07 13:40:00,1.54859,1.54859,1.54818,1.54833,1554700004.0
2005-10-07 13:45:00,1.54815,1.54837,1.54799,1.54818,1404499999.0
2005-10-07 13:50:00,1.54811,1.54827,1.54794,1.54823,990300001.0
2005-10-07 13:55:00,1.54815,1.54823,1.54782,1.54804,2024000019.0
2005-10-07 14:00:00,1.54807,1.54826,1.54765,1.54813,1573399999.0
2005-10-07 14:05:00,1.54819,1.54839,1.5479,1.54808,1128800005.0
2005-10-07 14:10:00,1.54793,1.54825,1.54784,1.54785,1597100011.0
2005-10-07 14:15:00,1.54791,1.54812,1.54752,1.54762,1294700010.0
2005-10-07 14:20:00,1.54743,1.54797,1.54734,1.5479,1923800010.0
2005-10-07 14:25:00,1.5479,1.54822,1.54765,1.54797,1391499988.0
2005-10-07 14:30:00,1.54783,1.54898,1.54526,1.5486,1763300007.0
2005-10-07 14:35:00,1.54885,1.55014,1.54875,1.54996,1442599999.0
2005-10-07 14:40:00,1.55023,1.55109,1.55023,1.55053,1589599994.0
2005-10-07 14:45:00,1.55045,1.55103,1.55027,1.55103,1413700000.0
2005-10-07 14:50:00,1.55102,1.55135,1.55063,1.55117,1503900000.0
2005-10-07 14:55:00,1.55103,1.55164,1.55098,1.55148,974400004.0
2005-10-07 15:00:00,1.55167,1.55172,1.55124,1.5514,1244000007.0
2005-10-07 15:05:00,1.55143,1.55155,1.55099,1.55132,811200000.0
2005-10-07 15:10:00,1.5514,1.55177,1.55125,1.55125,1590400004.0
2005-10-07 15:15:00,1.55136,1.55152,1.55105,1.55121,1626700005.0
2005-10-07 15:20:00,1.55116,1.5518,1.55111,1.55156,1402100006.0
2005-10-07 15:25:00,1.55154,1.55168,1.55126,1.55126,952800001.0
2005-10-07 15:30:00,1.5514,1.55154,1.551,1.55114,1106499999.0
2005-10-07 15:35:00,1.55127,1.55134,1.55098,1.55106,1214000003.0
2005-10-07 15:40:00,1.55099,1.55118,1.55062,1.5509,1219799999.0
2005-10-07 15:45:00,1.55081,1.55116,1.5507,1.55106,1672300008.0
2005-10-07 15:50:00,1.55097,1.55113,1.55061,1.5508,1334400000.0
2005-10-07 15:55:00,1.55063,1.55099,1.55053,1.55076,1196900006.0
2005-10-07 16:00:00,1.55081,1.55106,1.55049,1.5506,1221100000.0
2005-10-07 16:05:00,1.55067,1.55067,1.55019,1.55027,1277700007.0
2005-10-07 16:10:00,1.55034,1.55038,1.54983,1.5503,1882100001.0
2005-10-07 16:15:00,1.54988,1.5505,1.54981,1.54986,1723400009.0
2005-10-07 16:20:00,1.54981,1.55034,1.54973,1.55029,1102100004.0
2005-10-07 16:25:00,1.55017,1.55107,1.55014,1.55097,1325100007.0
2005-10-07 16:30:00,1.55081,1.55095,1.55046,1.55092,1448500006.0
2005-10-07 16:35:00,1.55078,1.55101,1.55017,1.55035,1571799996.0
2005-10-07 16:40:00,1.55038,1.55066,1.55026,1.55055,1424500004.0
2005-10-07 16:45:00,1.55043,1.55071,1.55034,1.55054,1255500004.0
2005-10-07 16:50:00,1.55051,1.55063,1.54992,1.54997,1229300004.0
2005-10-07 16:55:00,1.55012,1.55047,1.55002,1.55022,1751900009.0
2005-10-07 17:00:00,1.55013,1.55051,1.54998,1.55014,1541000012.0
2005-10-07 17:05:00,1.55036,1.55049,1.55011,1.55035,1430800002.0
2005-10-07 17:10:00,1.55016,1.55035,1.54988,1.54999,1520100004.0
2005-10-07 17:15:00,1.55013,1.55032,1.54993,1.55025,1531500011.0
2005-10-07 17:20:00,1.55028,1.55028,1.54976,1.5498,1161600007.0
2005-10-07 17:25:00,1.5499,1.55027,1.54987,1.5502,1129199999.0
2005-10-07 17:30:00,1.55007,1.55028,1.54994,1.55005,1707199993.0
2005-10-07 17:35:00,1.55004,1.55018,1.54972,1.54991,864500000.0
2005-10-07 17:40:00,1.54983,1.55011,1.54961,1.54998,1406299994.0
2005-10-07 17:45:00,1.55008,1.55015,1.54988,1.55009,1354900016.0
2005-10-07 17:50:00,1.5501,1.55024,1.54989,1.54996,1241700002.0
2005-10-07 17:55:00,1.55012,1.55025,1.54997,1.5502,897199997.0
2005-10-07 18:00:00,1.5502,1.5503,1.55006,1.5501,2363800002.0
2005-10-07 18:05:00,1.5501,1.5503,1.54989,1.55004,6102300003.0
2005-10-07 18:10:00,1.55023,1.5505,1.55006,1.5505,7626300025.0
2005-10-07 18:15:00,1.55022,1.55048,1.55007,1.5502,5699799999.0
2005-10-07 18:20:00,1.55035,1.5505,1.55018,1.5505,6158500013.0
2005-10-07 18:25:00,1.5505,1.5505,1.55009,1.5503,7662400015.0
2005-10-07 18:30:00,1.55038,1.5507,1.55026,1.5507,7816100009.0
2005-10-07 18:35:00,1.5506,1.55099,1.55008,1.55065,8667100017.0
2005-10-07 18:40:00,1.55057,1.55074,1.55032,1.55052,4221000016.0
2005-10-07 18:45:00,1.5504,1.5506,1.55027,1.55045,2502499999.0
2005-10-07 18:50:00,1.55033,1.5505,1.54999,1.55021,5433199991.0
2005-10-07 18:55:00,1.55024,1.55024,1.54982,1.54991,5469600005.0
2005-10-07 19:00:00,1.54993,1.55018,1.5496,1.54963,2334100001.0
2005-10-07 19:05:00,1.54975,1.54997,1.54955,1.54976,6396599992.0
2005-10-07 19:10:00,1.5495,1.55021,1.5495,1.54985,4107400021.0
2005-10-07 19:15:00,1.54985,1.54988,1.54957,1.54974,4860800011.0
2005-10-07 19:20:00,1.54973,1.54992,1.54922,1.54965,3383700017.0
2005-10-07 19:25:00,1.54973,1.55005,1.54957,1.54977,4884100008.0
2005-10-07 19:30:00,1.54995,1.55002,1.54947,1.54974,4264400007.0
2005-10-07 19:35:00,1.54974,1.5499,1.54928,1.54932,3648100010.0
2005-10-07 19:40:00,1.54943,1.54971,1.54933,1.5496,3024900013.0
2005-10-07 19:45:00,1.54962,1.55004,1.54948,1.54992,3366600010.0
2005-10-07 19:50:00,1.54986,1.55005,1.5497,1.5499,1917400005.0
2005-10-07 19:55:00,1.54988,1.54999,1.54955,1.54978,5626500017.0
2005-10-07 20:00:00,1.54986,1.54996,1.54972,1.54989,2382200005.0
2005-10-07 20:05:00,1.54992,1.55018,1.54969,1.55,2909000018.0
2005-10-07 20:10:00,1.5499,1.55,1.54956,1.54978,3764800022.0
2005-10-07 20:15:00,1.5497,1.54988,1.54965,1.5498,3963000014.0
2005-10-07 20:20:00,1.54961,1.54988,1.54951,1.54961,3420600017.0
2005-10-07 20:25:00,1.54968,1.54974,1.54939,1.54939,3545900001.0
2005-10-07 20:30:00,1.5496,1.5497,1.54926,1.54931,2552000042.0
2005-10-07 20:35:00,1.54922,1.54957,1.54907,1.54933,5309800010.0
2005-10-07 20:40:00,1.5494,1.54948,1.54887,1.54916,4699600012.0
2005-10-07 20:45:00,1.54921,1.54989,1.54921,1.54975,3772399990.0
2005-10-07 20:50:00,1.54973,1.54985,1.54939,1.54951,6255099979.0
2005-10-07 20:55:00,1.5494,1.5497,1.54926,1.5497,5565500002.0
2005-10-07 21:00:00,1.5496,1.54964,1.54923,1.54951,4393300016.0
2005-10-07 21:05:00,1.54957,1.5499,1.54949,1.54965,2466500001.0
2005-10-07 21:10:00,1.54985,1.54988,1.54948,1.54968,3903200019.0
2005-10-07 21:15:00,1.54968,1.54982,1.54942,1.54943,4049300007.0
2005-10-07 21:20:00,1.5499,1.5499,1.54925,1.5496,6507800023.0
2005-10-07 21:25:00,1.54979,1.54983,1.54933,1.54972,3620900002.0
2005-10-07 21:30:00,1.54965,1.54975,1.54936,1.5497,4630600008.0
2005-10-07 21:35:00,1.54958,1.54972,1.54943,1.54955,2034200013.0
2005-10-07 21:40:00,1.5494,1.54955,1.54913,1.54923,4619500016.0
2005-10-07 21:45:00,1.54924,1.54948,1.5489,1.54926,4585700009.0
2005-10-07 21:50:00,1.5494,1.54948,1.54919,1.5494,3277099996.0
2005-10-07 21:55:00,1.5493,1.54972,1.54925,1.54961,3522300009.0
2005-10-07 22:00:00,1.54962,1.54985,1.54948,1.54974,3034600001.0
2005-10-07 22:05:00,1.54977,1.54983,1.54916,1.54972,2016400017.0
2005-10-07 22:10:00,1.54957,1.54968,1.54939,1.54954,1808099996.0
2005-10-07 22:15:00,1.54946,1.54981,1.54929,1.54941,1926299994.0
2005-10-07 22:20:00,1.54945,1.54965,1.54923,1.54951,1816400009.0
2005-10-07 22:25:00,1.5496,1.54965,1.54921,1.54947,3362500013.0
2005-10-07 22:30:00,1.54954,1.54973,1.54907,1.54962,1775100007.0
2005-10-07 22:35:00,1.54963,1.54967,1.54916,1.54933,2248800004.0
2005-10-07 22:40:00,1.54942,1.54977,1.5491,1.54967,3641400008.0
2005-10-07 22:45:00,1.54963,1.5497,1.54922,1.54943,1640899999.0
2005-10-07 22:50:00,1.54944,1.54965,1.54921,1.54941,2242100011.0
2005-10-07 22:55:00,1.54951,1.54968,1.54892,1.5492,1461300006.0
2005-10-09 23:00:00,1.54966,1.55065,1.54948,1.55018,1895700014.0
2005-10-09 23:05:00,1.55023,1.55042,1.54961,1.54972,1850899998.0
2005-10-09 23:10:00,1.54986,1.55003,1.54948,1.5497,2087300024.0
2005-10-09 23:15:00,1.55,1.55023,1.54955,1.55009,2236900010.0
2005-10-09 23:20:00,1.5501,1.55058,1.5497,1.54994,1654500006.0
2005-10-09 23:25:00,1.54985,1.55045,1.54968,1.55004,1979300002.0
2005-10-09 23:30:00,1.55005,1.55052,1.54974,1.55003,2219100019.0
2005-10-09 23:35:00,1.54999,1.55037,1.54986,1.55017,1898800000.0
2005-10-09 23:40:00,1.5499,1.55025,1.5497,1.55011,2110400005.0
2005-10-09 23:45:00,1.55004,1.55043,1.54963,1.55002,1729800008.0
2005-10-09 23:50:00,1.55013,1.55028,1.54969,1.54982,1703499998.0
2005-10-09 23:55:00,1.54995,1.55016,1.54976,1.55003,1760500012.0
2005-10-10 00:00:00,1.55003,1.55035,1.54939,1.5499,1847700013.0
2005-10-10 00:05:00,1.54977,1.55051,1.54957,1.54992,1972800012.0
2005-10-10 00:10:00,1.54984,1.55045,1.54976,1.55016,1685100014.0
2005-10-10 00:15:00,1.54987,1.5507,1.54969,1.55038,2214400016.0
2005-10-10 00:20:00,1.55035,1.55064,1.54983,1.55035,2244700003.0
2005-10-10 00:25:00,1.54986,1.55043,1.54965,1.55028,2084300005.0
2005-10-10 00:30:00,1.55045,1.55048,1.54998,1.5502,1823700009.0
2005-10-10 00:35:00,1.55019,1.55046,1.55011,1.5502,1539400004.0
2005-10-10 00:40:00,1.55014,1.55043,1.54999,1.55017,1975100006.0
2005-10-10 00:45:00,1.55016,1.55045,1.54992,1.55023,2120100005.0
2005-10-10 00:50:00,1.54994,1.55048,1.54994,1.55028,1965999990.0
2005-10-10 00:55:00,1.55028,1.55052,1.54995,1.55046,2437600000.0
2005-10-10 01:00:00,1.5503,1.5506,1.54999,1.55044,2253799995.0
2005-10-10 01:05:00,1.55053,1.55077,1.55016,1.55027,1945000013.0
2005-10-10 01:10:00,1.55043,1.55088,1.55022,1.55053,1984400006.0
2005-10-10 01:15:00,1.55053,1.55063,1.54924,1.54983,2164300003.0
2005-10-10 01:20:00,1.54996,1.55004,1.54961,1.54989,1696400007.0
2005-10-10 01:25:00,1.54998,1.5501,1.54949,1.54995,1646500003.0
2005-10-10 01:30:00,1.54988,1.55018,1.54951,1.54973,2014500012.0
2005-10-10 01:35:00,1.54988,1.55009,1.54946,1.54959,1983100008.0
2005-10-10 01:40:00,1.54988,1.54991,1.54935,1.54978,1575300001.0
2005-10-10 01:45:00,1.54983,1.54986,1.54921,1.5494,1900199988.0
2005-10-10 01:50:00,1.54926,1.54961,1.54903,1.54949,1414000010.0
2005-10-10 01:55:00,1.54931,1.54963,1.54912,1.54938,1596300005.0
2005-10-10 02:00:00,1.54893,1.54962,1.5488,1.54942,1473700003.0
2005-10-10 02:05:00,1.54947,1.54968,1.54903,1.54944,1247800000.0
2005-10-10 02:10:00,1.5494,1.54961,1.54895,1.54944,1391500006.0
2005-10-10 02:15:00,1.54948,1.54974,1.54921,1.54941,905499995.0
2005-10-10 02:20:00,1.54893,1.54979,1.54887,1.54959,1540900000.0
2005-10-10 02:25:00,1.54965,1.54965,1.54905,1.54958,1085600005.0
2005-10-10 02:30:00,1.54948,1.54971,1.54915,1.5496,1206599992.0
2005-10-10 02:35:00,1.54968,1.54978,1.549,1.5495,1268499998.0
2005-10-10 02:40:00,1.54949,1.54977,1.5491,1.54944,1505600007.0
2005-10-10 02:45:00,1.54946,1.54963,1.54911,1.54956,1283699989.0
2005-10-10 02:50:00,1.54934,1.54971,1.54908,1.54966,1662099998.0
2005-10-10 02:55:00,1.54947,1.54957,1.54915,1.54928,1066999998.0
2005-10-10 03:00:00,1.54939,1.54961,1.54916,1.54925,1469200004.0
2005-10-10 03:05:00,1.54921,1.54957,1.5488,1.54893,1782700019.0
2005-10-10 03:10:00,1.54878,1.54996,1.54866,1.54943,1049500004.0
2005-10-10 03:15:00,1.54927,1.55025,1.54916,1.54991,1295200004.0
2005-10-10 03:20:00,1.54981,1.55026,1.54953,1.54992,1703299994.0
2005-10-10 03:25:00,1.54981,1.55018,1.54933,1.54985,1992100011.0
2005-10-10 03:30:00,1.54984,1.55027,1.54942,1.54996,1779199999.0
2005-10-10 03:35:00,1.5501,1.55024,1.54976,1.55015,1144999999.0
2005-10-10 03:40:00,1.5498,1.55035,1.54974,1.55035,1334200007.0
2005-10-10 03:45:00,1.55029,1.55035,1.5495,1.54997,1873500007.0
2005-10-10 03:50:00,1.54989,1.55029,1.54976,1.55002,1307699998.0
2005-10-10 03:55:00,1.54996,1.55023,1.54974,1.55003,1579099989.0
2005-10-10 04:00:00,1.54986,1.55028,1.54976,1.55009,1566300002.0
2005-10-10 04:05:00,1.5502,1.55043,1.54949,1.54996,1443899996.0
2005-10-10 04:10:00,1.54995,1.55025,1.54986,1.55012,1202999999.0
2005-10-10 04:15:00,1.54993,1.55035,1.54981,1.54991,1256600006.0
2005-10-10 04:20:00,1.54998,1.55018,1.54965,1.55002,1787600006.0
2005-10-10 04:25:00,1.55003,1.55021,1.54971,1.54986,1957899998.0
2005-10-10 04:30:00,1.55005,1.55015,1.54954,1.54981,1614999994.0
2005-10-10 04:35:00,1.55005,1.55006,1.54946,1.54968,1540100001.0
2005-10-10 04:40:00,1.54968,1.54972,1.54912,1.54915,1311499996.0
2005-10-10 04:45:00,1.54932,1.54982,1.54914,1.54942,1496500009.0
2005-10-10 04:50:00,1.54929,1.54991,1.5491,1.54923,1036800005.0
2005-10-10 04:55:00,1.54913,1.54973,1.54902,1.54956,1729100003.0
2005-10-10 05:00:00,1.5497,1.54975,1.54933,1.54933,1464200004.0
2005-10-10 05:05:00,1.54961,1.54964,1.549,1.5493,1253500001.0
2005-10-10 05:10:00,1.5494,1.54975,1.54921,1.54954,1467799995.0
2005-10-10 05:15:00,1.54963,1.54987,1.54932,1.5495,1108000007.0
2005-10-10 05:20:00,1.5497,1.55007,1.5494,1.54998,1375500003.0
2005-10-10 05:25:00,1.54997,1.55011,1.54956,1.54995,1366700005.0
2005-10-10 05:30:00,1.54958,1.55012,1.54951,1.55004,1427000010.0
2005-10-10 05:35:00,1.54979,1.55039,1.54965,1.54993,1686300004.0
2005-10-10 05:40:00,1.54993,1.55026,1.54966,1.54979,1235599994.0
2005-10-10 05:45:00,1.54986,1.55011,1.54975,1.54979,1542399999.0
2005-10-10 05:50:00,1.54992,1.55031,1.54935,1.54983,1637499995.0
2005-10-10 05:55:00,1.54984,1.5502,1.54942,1.5499,1296100001.0
2005-10-10 06:00:00,1.54962,1.55011,1.54941,1.54958,1547699996.0
2005-10-10 06:05:00,1.5498,1.55008,1.5496,1.55003,1556800007.0
2005-10-10 06:10:00,1.55002,1.55014,1.5498,1.54987,1520100012.0
2005-10-10 06:15:00,1.54993,1.55016,1.5495,1.54985,1172500004.0
2005-10-10 06:20:00,1.54997,1.55014,1.54953,1.55002,1269399999.0
2005-10-10 06:25:00,1.54996,1.55015,1.54938,1.54979,1546099994.0
2005-10-10 06:30:00,1.54974,1.55017,1.54967,1.54985,1480500011.0
2005-10-10 06:35:00,1.54965,1.55025,1.54952,1.54981,1676800001.0
2005-10-10 06:40:00,1.54974,1.55018,1.54944,1.54968,1524700002.0
2005-10-10 06:45:00,1.54995,1.55029,1.5498,1.5498,817899996.0
2005-10-10 06:50:00,1.5499,1.55023,1.5499,1.55,1182500007.0
2005-10-10 06:55:00,1.54973,1.55042,1.54961,1.54995,1617800005.0
2005-10-10 07:00:00,1.54986,1.55016,1.5497,1.55002,1474300004.0
2005-10-10 07:05:00,1.55013,1.55021,1.54971,1.55005,1395600003.0
2005-10-10 07:10:00,1.54983,1.55005,1.54962,1.54983,957900005.0
2005-10-10 07:15:00,1.55002,1.55052,1.54978,1.55009,1346399986.0
2005-10-10 07:20:00,1.55013,1.55044,1.54999,1.55001,1465200006.0
2005-10-10 07:25:00,1.55024,1.55045,1.54978,1.55042,1172499992.0
2005-10-10 07:30:00,1.55028,1.55093,1.54993,1.55046,1116700001.0
2005-10-10 07:35:00,1.55058,1.55102,1.55047,1.55067,944000003.0
2005-10-10 07:40:00,1.55054,1.55113,1.55054,1.55089,1283400005.0
2005-10-10 07:45:00,1.55102,1.55103,1.55044,1.55074,1152900000.0
2005-10-10 07:50:00,1.55074,1.55105,1.55028,1.55066,1049900002.0
2005-10-10 07:55:00,1.55049,1.55057,1.55031,1.55036,1035300006.0
2005-10-10 08:00:00,1.55003,1.55063,1.54993,1.55047,1680200010.0
2005-10-10 08:05:00,1.5504,1.5505,1.55002,1.55025,1597900004.0
2005-10-10 08:10:00,1.54992,1.55035,1.54963,1.54995,1402599996.0
2005-10-10 08:15:00,1.54993,1.55027,1.54956,1.55026,1212600004.0
2005-10-10 08:20:00,1.55022,1.55038,1.54996,1.55019,1692200003.0
2005-10-10 08:25:00,1.55038,1.55081,1.5503,1.55076,1199199994.0
2005-10-10 08:30:00,1.55085,1.55122,1.5508,1.5508,929300012.0
2005-10-10 08:35:00,1.55085,1.55096,1.55059,1.55078,801899997.0
2005-10-10 08:40:00,1.55077,1.55083,1.55015,1.55072,1082000003.0
2005-10-10 08:45:00,1.55063,1.55073,1.55027,1.55052,1469600004.0
2005-10-10 08:50:00,1.55042,1.55071,1.55037,1.55056,1362399997.0
2005-10-10 08:55:00,1.5505,1.55067,1.55029,1.55049,958400009.0
2005-10-10 09:00:00,1.55039,1.55053,1.55027,1.55038,1243400002.0
2005-10-10 09:05:00,1.5504,1.55052,1.5501,1.55024,1458300013.0
2005-10-10 09:10:00,1.55024,1.55039,1.54958,1.5497,930499992.0
2005-10-10 09:15:00,1.54961,1.54978,1.54928,1.54949,1469200006.0
2005-10-10 09:20:00,1.54953,1.54981,1.5494,1.54954,1004599998.0
2005-10-10 09:25:00,1.54954,1.54968,1.54941,1.54951,1354600001.0
2005-10-10 09:30:00,1.54965,1.54965,1.54936,1.54947,1034399999.0
2005-10-10 09:35:00,1.54939,1.54954,1.54917,1.54945,1137700006.0
2005-10-10 09:40:00,1.54943,1.54965,1.54928,1.54928,1082500006.0
2005-10-10 09:45:00,1.54943,1.54965,1.54931,1.54961,1269500003.0
2005-10-10 09:50:00,1.54957,1.54964,1.54913,1.54942,1538100002.0
2005-10-10 09:55:00,1.54957,1.54988,1.54933,1.5498,1061399994.0
2005-10-10 10:00:00,1.54976,1.54992,1.54955,1.54959,1250700003.0
2005-10-10 10:05:00,1.54931,1.54968,1.5491,1.54925,1828800009.0
2005-10-10 10:10:00,1.54931,1.54954,1.54919,1.54947,1284700000.0
2005-10-10 10:15:00,1.54928,1.54938,1.549,1.54908,1217800006.0
2005-10-10 10:20:00,1.54901,1.54933,1.54901,1.54925,1083299990.0
2005-10-10 10:25:00,1.54925,1.54933,1.54888,1.54908,1507300010.0
2005-10-10 10:30:00,1.54908,1.54956,1.54888,1.54937,1246600002.0
2005-10-10 10:35:00,1.54958,1.54973,1.54942,1.54961,1495500011.0
2005-10-10 10:40:00,1.5494,1.55003,1.54924,1.54964,1755700017.0
2005-10-10 10:45:00,1.54955,1.54961,1.54913,1.54925,748000006.0
2005-10-10 10:50:00,1.54925,1.54975,1.5492,1.54932,1657499996.0
2005-10-10 10:55:00,1.54908,1.54979,1.54901,1.5496,1215500002.0
2005-10-10 11:00:00,1.54985,1.54987,1.54933,1.54948,994100001.0
2005-10-10 11:05:00,1.54949,1.54983,1.54949,1.54966,937000003.0
2005-10-10 11:10:00,1.54958,1.54958,1.54904,1.5492,1599200000.0
2005-10-10 11:15:00,1.54922,1.54964,1.54914,1.54962,1673100014.0
2005-10-10 11:20:00,1.5496,1.54963,1.54922,1.54937,1371399992.0
2005-10-10 11:25:00,1.54941,1.54952,1.54913,1.54919,1312699990.0
2005-10-10 11:30:00,1.54915,1.54932,1.54888,1.54898,2001500001.0
2005-10-10 11:35:00,1.54908,1.54919,1.54887,1.54896,1377900004.0
2005-10-10 11:40:00,1.54887,1.54938,1.54884,1.54901,1750799996.0
2005-10-10 11:45:00,1.54905,1.54934,1.5488,1.549,1790900005.0
2005-10-10 11:50:00,1.5491,1.54925,1.54883,1.549,1609000010.0
2005-10-10 11:55:00,1.54913,1.54945,1.54897,1.5494,1353200007.0
2005-10-10 12:00:00,1.54936,1.54943,1.5488,1.54904,1533300000.0
2005-10-10 12:05:00,1.54896,1.54925,1.54878,1.54898,1458500006.0
2005-10-10 12:10:00,1.54867,1.54936,1.54867,1.54901,1639200015.0
2005-10-10 12:15:00,1.54915,1.54915,1.54876,1.54893,1393700005.0
2005-10-10 12:20:00,1.5489,1.54915,1.54881,1.54915,1008199998.0
2005-10-10 12:25:00,1.54904,1.54921,1.54879,1.54903,1807300002.0
2005-10-10 12:30:00,1.549,1.54935,1.54897,1.54933,928200000.0
2005-10-10 12:35:00,1.54952,1.54958,1.54925,1.54926,809300001.0
2005-10-10 12:40:00,1.54926,1.5496,1.54915,1.5495,1515300006.0
2005-10-10 12:45:00,1.54943,1.54961,1.54929,1.54955,1116499995.0
2005-10-10 12:50:00,1.54946,1.54954,1.54899,1.54938,1387800001.0
2005-10-10 12:55:00,1.54944,1.54944,1.54912,1.54921,1577300003.0
2005-10-10 13:00:00,1.54919,1.54934,1.54893,1.54908,951800006.0
2005-10-10 13:05:00,1.54918,1.5492,1.54889,1.5491,1478599998.0
2005-10-10 13:10:00,1.54902,1.54915,1.54885,1.54899,1006999998.0
2005-10-10 13:15:00,1.54902,1.54917,1.5489,1.54905,1241500016.0
2005-10-10 13:20:00,1.54913,1.54915,1.54885,1.54915,1672699998.0
2005-10-10 13:25:00,1.54908,1.54917,1.54883,1.54913,1574100001.0
2005-10-10 13:30:00,1.549,1.54918,1.54891,1.54903,1494700001.0
2005-10-10 13:35:00,1.54904,1.54923,1.54889,1.54892,1470399996.0
2005-10-10 13:40:00,1.54901,1.54932,1.54893,1.54922,1190599999.0
2005-10-10 13:45:00,1.54927,1.54927,1.54885,1.54922,1502799998.0
2005-10-10 13:50:00,1.54911,1.54931,1.54901,1.54925,1007599997.0
2005-10-10 13:55:00,1.54915,1.54923,1.5489,1.54913,1432500011.0
2005-10-10 14:00:00,1.54918,1.54937,1.54878,1.54898,1451200008.0
2005-10-10 14:05:00,1.5491,1.54923,1.54894,1.54916,1409900000.0
2005-10-10 14:10:00,1.54918,1.5495,1.54907,1.5493,1631000002.0
2005-10-10 14:15:00,1.54945,1.54956,1.54925,1.54933,1289400006.0
2005-10-10 14:20:00,1.5493,1.54963,1.54917,1.5494,1732900001.0
2005-10-10 14:25:00,1.54948,1.54963,1.5491,1.54945,1550599996.0
2005-10-10 14:30:00,1.54937,1.5496,1.54918,1.54942,1565099997.0
2005-10-10 14:35:00,1.54937,1.5494,1.54899,1.5494,1628799986.0
2005-10-10 14:40:00,1.5494,1.5494,1.54897,1.54918,1266299998.0
2005-10-10 14:45:00,1.54917,1.54932,1.54903,1.54918,1121599998.0
2005-10-10 14:50:00,1.54925,1.54951,1.54886,1.54942,1486299999.0
2005-10-10 14:55:00,1.54937,1.54954,1.54905,1.54917,1345600009.0
2005-10-10 15:00:00,1.54929,1.54957,1.5491,1.54943,1212500000.0
2005-10-10 15:05:00,1.54947,1.54974,1.54935,1.54947,1349099998.0
2005-10-10 15:10:00,1.54951,1.54977,1.54938,1.54956,1166399999.0
2005-10-10 15:15:00,1.54958,1.54988,1.54942,1.54965,1626000006.0
2005-10-10 15:20:00,1.5498,1.54986,1.54947,1.5497,976799998.0
2005-10-10 15:25:00,1.5497,1.54978,1.54936,1.5496,1493000005.0
2005-10-10 15:30:00,1.54957,1.54971,1.54937,1.54941,769899999.0
2005-10-10 15:35:00,1.54961,1.54982,1.54947,1.54965,945500000.0
2005-10-10 15:40:00,1.54968,1.54983,1.54939,1.54963,997400000.0
2005-10-10 15:45:00,1.54962,1.54981,1.54937,1.54968,1684400004.0
2005-10-10 15:50:00,1.5495,1.54967,1.54925,1.54955,1536200004.0
2005-10-10 15:55:00,1.54939,1.54963,1.54939,1.54944,1077499998.0
2005-10-10 16:00:00,1.5494,1.54955,1.54917,1.54932,1509399987.0
2005-10-10 16:05:00,1.54938,1.54938,1.54885,1.54885,1420499987.0
2005-10-10 16:10:00,1.54905,1.54919,1.54866,1.54906,1744699998.0
2005-10-10 16:15:00,1.54897,1.54964,1.54874,1.54964,1432699991.0
2005-10-10 16:20:00,1.54966,1.54991,1.54942,1.5495,1531400004.0
2005-10-10 16:25:00,1.54965,1.54978,1.54937,1.54958,1340100005.0
2005-10-10 16:30:00,1.54942,1.54985,1.54923,1.54985,923900005.0
2005-10-10 16:35:00,1.54974,1.54995,1.54964,1.54975,1687599995.0
2005-10-10 16:40:00,1.54992,1.55002,1.54956,1.54997,1297800008.0
2005-10-10 16:45:00,1.54984,1.55003,1.5495,1.54957,1392300003.0
2005-10-10 16:50:00,1.54951,1.54965,1.54922,1.54944,1703600010.0
2005-10-10 16:55:00,1.54947,1.54962,1.54922,1.54958,1129399996.0
2005-10-10 17:00:00,1.5494,1.54975,1.54932,1.54957,1126199996.0
2005-10-10 17:05:00,1.5496,1.54982,1.54943,1.54974,1007399999.0
2005-10-10 17:10:00,1.54976,1.5502,1.54966,1.55,1805299990.0
2005-10-10 17:15:00,1.55008,1.55023,1.54992,1.55002,1440399997.0
2005-10-10 17:20:00,1.55009,1.5502,1.54975,1.55005,1257000001.0
2005-10-10 17:25:00,1.54996,1.55008,1.54978,1.54993,1356900003.0
2005-10-10 17:30:00,1.54978,1.55012,1.54953,1.54964,1463199992.0
2005-10-10 17:35:00,1.54965,1.54975,1.54934,1.54934,1065200000.0
2005-10-10 17:40:00,1.5492,1.54943,1.54888,1.5492,1281800010.0
2005-10-10 17:45:00,1.54917,1.54928,1.54862,1.54867,1015899996.0
2005-10-10 17:50:00,1.54858,1.54884,1.54849,1.54868,1696300002.0
2005-10-10 17:55:00,1.5488,1.54896,1.54852,1.54874,998800009.0
2005-10-10 18:00:00,1.54878,1.549,1.54878,1.549,3770000008.0
2005-10-10 18:05:00,1.5488,1.549,1.54844,1.54869,5262000009.0
2005-10-10 18:10:00,1.5486,1.54875,1.54831,1.54845,6021600010.0
2005-10-10 18:15:00,1.5485,1.54882,1.54805,1.54834,7480000020.0
2005-10-10 18:20:00,1.54855,1.5486,1.54833,1.5486,4715899998.0
2005-10-10 18:25:00,1.5486,1.54876,1.54833,1.54869,5656099964.0
2005-10-10 18:30:00,1.54864,1.5488,1.54843,1.5486,7241700019.0
2005-10-10 18:35:00,1.54875,1.54878,1.54826,1.54855,8437700018.0
2005-10-10 18:40:00,1.54858,1.54897,1.54845,1.54866,3552300011.0
2005-10-10 18:45:00,1.54875,1.54903,1.54851,1.54894,2576000010.0
2005-10-10 18:50:00,1.54893,1.54915,1.54879,1.54902,5135700017.0
2005-10-10 18:55:00,1.54907,1.54919,1.54886,1.549,6109100023.0
2005-10-10 19:00:00,1.5489,1.54919,1.54887,1.5489,2862200000.0
2005-10-10 19:05:00,1.54905,1.54905,1.5487,1.54887,6798800010.0
2005-10-10 19:10:00,1.54875,1.54903,1.5486,1.54873,3589300004.0
2005-10-10 19:15:00,1.54868,1.54884,1.54824,1.54873,4726599988.0
2005-10-10 19:20:00,1.54884,1.54884,1.54853,1.54878,3710100006.0
2005-10-10 19:25:00,1.54871,1.54895,1.54829,1.54855,4319400016.0
2005-10-10 19:30:00,1.54878,1.54887,1.54849,1.54855,4791500001.0
2005-10-10 19:35:00,1.54867,1.54885,1.54813,1.54825,3997000004.0
2005-10-10 19:40:00,1.54832,1.5488,1.54785,1.54861,2907400000.0
2005-10-10 19:45:00,1.54845,1.54867,1.54838,1.54862,2940499993.0
2005-10-10 19:50:00,1.54838,1.54877,1.54818,1.54851,2219400004.0
2005-10-10 19:55:00,1.54855,1.54865,1.54826,1.54852,6146300005.0
2005-10-10 20:00:00,1.54847,1.54855,1.54827,1.54848,2118300016.0
2005-10-10 20:05:00,1.54842,1.54855,1.54803,1.5485,2966500008.0
2005-10-10 20:10:00,1.54839,1.54856,1.54805,1.54856,4118100005.0
2005-10-10 20:15:00,1.5485,1.54858,1.54832,1.5484,4600300023.0
2005-10-10 20:20:00,1.54837,1.54872,1.54812,1.5484,2792100008.0
2005-10-10 20:25:00,1.5484,1.54861,1.54785,1.54851,3314000002.0
2005-10-10 20:30:00,1.5486,1.5486,1.54814,1.54835,4723600014.0
2005-10-10 20:35:00,1.54838,1.54848,1.54812,1.54814,4939000023.0
2005-10-10 20:40:00,1.54749,1.54847,1.54749,1.54841,4304099992.0
2005-10-10 20:45:00,1.54824,1.54861,1.54812,1.5484,3899100013.0
2005-10-10 20:50:00,1.54838,1.54845,1.54802,1.54821,5932400005.0
2005-10-10 20:55:00,1.5483,1.5484,1.54797,1.5484,5927499995.0
2005-10-10 21:00:00,1.5484,1.5484,1.54803,1.54803,6737999968.0
2005-10-10 21:05:00,1.54807,1.54828,1.54791,1.54817,2494399997.0
2005-10-10 21:10:00,1.54819,1.54825,1.54792,1.54815,3777600004.0
2005-10-10 21:15:00,1.54811,1.54839,1.54776,1.54794,3871000002.0
2005-10-10 21:20:00,1.5484,1.5484,1.54776,1.5482,5025200010.0
2005-10-10 21:25:00,1.5482,1.54845,1.54775,1.54845,3707100023.0
2005-10-10 21:30:00,1.54804,1.54827,1.54797,1.54804,4658900006.0
2005-10-10 21:35:00,1.5481,1.54823,1.54793,1.54812,2417999996.0
2005-10-10 21:40:00,1.54809,1.54838,1.54777,1.54829,4487800008.0
2005-10-10 21:45:00,1.54813,1.54835,1.54794,1.54818,4870000019.0
2005-10-10 21:50:00,1.54815,1.54828,1.54762,1.5482,3377000005.0
2005-10-10 21:55:00,1.5481,1.54825,1.54801,1.54812,3390999996.0
2005-10-10 22:00:00,1.54813,1.5485,1.54796,1.5485,3099900008.0
2005-10-10 22:05:00,1.54828,1.54836,1.54786,1.54807,2099399995.0
2005-10-10 22:10:00,1.54808,1.54849,1.54786,1.54814,2146900018.0
2005-10-10 22:15:00,1.54789,1.54833,1.54781,1.54805,1868300010.0
2005-10-10 22:20:00,1.54787,1.54824,1.54754,1.54764,1648200006.0
2005-10-10 22:25:00,1.54803,1.54839,1.54773,1.54798,3175800014.0
2005-10-10 22:30:00,1.54774,1.54839,1.54764,1.548,2084800017.0
2005-10-10 22:35:00,1.54833,1.54844,1.54775,1.54792,2600600006.0
2005-10-10 22:40:00,1.54813,1.54831,1.54784,1.5481,3626900000.0
2005-10-10 22:45:00,1.54797,1.54832,1.54758,1.54761,1543800008.0
2005-10-10 22:50:00,1.5477,1.5482,1.5476,1.54762,1939099999.0
2005-10-10 22:55:00,1.54801,1.54819,1.54771,1.54771,1540600014.0
2005-10-10 23:00:00,1.54793,1.54853,1.5478,1.54789,1492800004.0
2005-10-10 23:05:00,1.54784,1.5484,1.54772,1.54819,1669400006.0
2005-10-10 23:10:00,1.548,1.54828,1.54766,1.54795,1658400016.0
2005-10-10 23:15:00,1.54818,1.54856,1.54784,1.54803,1696200008.0
2005-10-10 23:20:00,1.5481,1.54837,1.54757,1.548,1492300011.0
2005-10-10 23:25:00,1.54797,1.54836,1.54762,1.5479,1632900008.0
2005-10-10 23:30:00,1.54807,1.54857,1.54768,1.54848,1632900009.0
2005-10-10 23:35:00,1.54838,1.54838,1.54789,1.54821,1376699994.0
2005-10-10 23:40:00,1.54806,1.54842,1.54791,1.54815,1768600015.0
2005-10-10 23:45:00,1.54828,1.54851,1.54794,1.54802,1688300000.0
2005-10-10 23:50:00,1.54802,1.54843,1.54796,1.54811,1198500009.0
2005-10-10 23:55:00,1.54825,1.54835,1.54793,1.54818,896700007.0
2005-10-11 00:00:00,1.5482,1.54841,1.54788,1.54833,1225900001.0
2005-10-11 00:05:00,1.54812,1.54834,1.54782,1.54808,1012300004.0
2005-10-11 00:10:00,1.54825,1.54842,1.54788,1.54823,1875900007.0
2005-10-11 00:15:00,1.54806,1.54859,1.54793,1.54838,1210000008.0
2005-10-11 00:20:00,1.54813,1.54833,1.54766,1.54792,1576300012.0
2005-10-11 00:25:00,1.54792,1.54834,1.54792,1.5482,1135200002.0
2005-10-11 00:30:00,1.54813,1.54831,1.54786,1.54791,1215200005.0
2005-10-11 00:35:00,1.54804,1.54822,1.54796,1.54814,832900002.0
2005-10-11 00:40:00,1.54815,1.54826,1.54791,1.54806,999800004.0
2005-10-11 00:45:00,1.54806,1.54838,1.54791,1.54805,1297599993.0
2005-10-11 00:50:00,1.54796,1.54866,1.54778,1.54819,1379900005.0
2005-10-11 00:55:00,1.54828,1.54832,1.5478,1.54824,1249100002.0
2005-10-11 01:00:00,1.54828,1.54848,1.54804,1.54827,1263200004.0
2005-10-11 01:05:00,1.54847,1.54868,1.54788,1.5483,1206800004.0
2005-10-11 01:10:00,1.54834,1.54869,1.54794,1.54825,1505600004.0
2005-10-11 01:15:00,1.54825,1.54844,1.54773,1.54837,1612099990.0
2005-10-11 01:20:00,1.54783,1.54862,1.54776,1.54834,1193000006.0
2005-10-11 01:25:00,1.5481,1.54823,1.5479,1.54813,1262900001.0
2005-10-11 01:30:00,1.54828,1.54849,1.5479,1.54813,1393799998.0
2005-10-11 01:35:00,1.54805,1.54828,1.54785,1.54802,1257300005.0
2005-10-11 01:40:00,1.5481,1.54844,1.548,1.54805,1287200004.0
2005-10-11 01:45:00,1.54796,1.54843,1.54788,1.54812,1457899998.0
2005-10-11 01:50:00,1.5482,1.54864,1.54792,1.54814,977400000.0
2005-10-11 01:55:00,1.54809,1.54845,1.54793,1.54825,1415100007.0
2005-10-11 02:00:00,1.54828,1.54849,1.54809,1.54845,1471900005.0
2005-10-11 02:05:00,1.54828,1.54863,1.54809,1.54837,1614200000.0
2005-10-11 02:10:00,1.54819,1.54853,1.54807,1.54853,1448099997.0
2005-10-11 02:15:00,1.5485,1.54859,1.54819,1.54856,846700002.0
2005-10-11 02:20:00,1.54842,1.54891,1.54822,1.5484,1496000004.0
2005-10-11 02:25:00,1.54861,1.54871,1.54815,1.54845,1174300008.0
2005-10-11 02:30:00,1.54812,1.54853,1.54799,1.5483,993300002.0
2005-10-11 02:35:00,1.54834,1.54838,1.54806,1.5482,825100005.0
2005-10-11 02:40:00,1.54817,1.54854,1.54797,1.54829,1493600008.0
2005-10-11 02:45:00,1.54826,1.54834,1.54801,1.54833,1218499990.0
2005-10-11 02:50:00,1.54833,1.54852,1.54813,1.54826,1260700001.0
2005-10-11 02:55:00,1.5483,1.54862,1.54801,1.54804,1435100003.0
2005-10-11 03:00:00,1.54822,1.54829,1.54751,1.54762,1867200014.0
2005-10-11 03:05:00,1.54767,1.54824,1.54762,1.54817,891100000.0
2005-10-11 03:10:00,1.54822,1.54839,1.54784,1.54831,1363800002.0
2005-10-11 03:15:00,1.54796,1.54811,1.54774,1.5479,832099993.0
2005-10-11 03:20:00,1.5478,1.54842,1.54778,1.5483,1076600002.0
2005-10-11 03:25:00,1.54833,1.54838,1.54773,1.54788,1772500001.0
2005-10-11 03:30:00,1.54802,1.54813,1.54723,1.54735,1443000009.0
2005-10-11 03:35:00,1.54737,1.5475,1.5471,1.5474,763599996.0
2005-10-11 03:40:00,1.54772,1.54774,1.54708,1.54726,1524499991.0
2005-10-11 03:45:00,1.54734,1.54754,1.54703,1.54721,1421100008.0
2005-10-11 03:50:00,1.54723,1.5476,1.54715,1.5473,1391000013.0
2005-10-11 03:55:00,1.54742,1.54771,1.54709,1.54738,1300599994.0
2005-10-11 04:00:00,1.54735,1.54766,1.54715,1.54737,1558500006.0
2005-10-11 04:05:00,1.54742,1.54749,1.54698,1.54721,1389100005.0
2005-10-11 04:10:00,1.54731,1.54744,1.54714,1.54716,863300002.0
2005-10-11 04:15:00,1.5474,1.54756,1.54715,1.5472,1014500007.0
2005-10-11 04:20:00,1.5475,1.54783,1.54714,1.54737,1462100009.0
2005-10-11 04:25:00,1.5474,1.5478,1.54703,1.54759,1704099999.0
2005-10-11 04:30:00,1.54745,1.54766,1.54711,1.5474,1120700012.0
2005-10-11 04:35:00,1.54725,1.54774,1.54709,1.54721,1383200006.0
2005-10-11 04:40:00,1.54732,1.54775,1.54721,1.54765,1107399990.0
2005-10-11 04:45:00,1.54755,1.54763,1.54732,1.5474,1082699999.0
2005-10-11 04:50:00,1.54747,1.5475,1.54715,1.54735,872099998.0
2005-10-11 04:55:00,1.54735,1.54766,1.54716,1.54727,1348000010.0
2005-10-11 05:00:00,1.54722,1.54778,1.54708,1.54731,1601300003.0
2005-10-11 05:05:00,1.54736,1.54769,1.54698,1.54755,1742600006.0
2005-10-11 05:10:00,1.54714,1.54737,1.54703,1.5472,1153200011.0
2005-10-11 05:15:00,1.54731,1.54745,1.54704,1.54716,596599996.0
2005-10-11 05:20:00,1.54728,1.54764,1.54679,1.5474,1389400003.0
2005-10-11 05:25:00,1.54728,1.54772,1.54723,1.54729,1196200003.0
2005-10-11 05:30:00,1.54713,1.5476,1.54689,1.54739,1338700006.0
2005-10-11 05:35:00,1.54738,1.54764,1.54714,1.54728,1350900000.0
2005-10-11 05:40:00,1.54713,1.5477,1.54708,1.54722,1723100008.0
2005-10-11 05:45:00,1.5473,1.54758,1.54726,1.54743,1450100002.0
2005-10-11 05:50:00,1.54747,1.54765,1.54705,1.54721,1400299998.0
2005-10-11 05:55:00,1.5474,1.54758,1.54712,1.54734,1624600014.0
2005-10-11 06:00:00,1.54735,1.54767,1.5471,1.5473,1123199999.0
2005-10-11 06:05:00,1.54723,1.5476,1.5471,1.54738,2170999997.0
2005-10-11 06:10:00,1.5473,1.54766,1.54705,1.5476,1510900010.0
2005-10-11 06:15:00,1.54736,1.54745,1.54712,1.54725,972300001.0
2005-10-11 06:20:00,1.54733,1.54751,1.54705,1.54737,1343000006.0
2005-10-11 06:25:00,1.5473,1.54753,1.54702,1.54735,1258099998.0
2005-10-11 06:30:00,1.54737,1.5476,1.54707,1.54733,1366699998.0
2005-10-11 06:35:00,1.54743,1.54755,1.54704,1.54723,1046200004.0
2005-10-11 06:40:00,1.54708,1.54761,1.54688,1.547,1404300001.0
2005-10-11 06:45:00,1.54721,1.54761,1.54712,1.54717,1087700001.0
2005-10-11 06:50:00,1.5471,1.54765,1.54704,1.5473,2013299996.0
2005-10-11 06:55:00,1.54737,1.54743,1.54708,1.54726,1572600008.0
2005-10-11 07:00:00,1.54728,1.54761,1.54693,1.5474,1814900001.0
2005-10-11 07:05:00,1.54723,1.54778,1.54705,1.54711,1145700003.0
2005-10-11 07:10:00,1.54714,1.54766,1.54703,1.54719,1032100000.0
2005-10-11 07:15:00,1.5472,1.54734,1.54692,1.54712,1240600002.0
2005-10-11 07:20:00,1.54717,1.54739,1.54691,1.54704,1460200003.0
2005-10-11 07:25:00,1.54674,1.54761,1.54672,1.54756,1208800004.0
2005-10-11 07:30:00,1.5474,1.5476,1.54697,1.54697,1130000000.0
2005-10-11 07:35:00,1.54736,1.54746,1.54721,1.54727,915300002.0
2005-10-11 07:40:00,1.54723,1.54741,1.54698,1.54714,1450899994.0
2005-10-11 07:45:00,1.54728,1.54733,1.54691,1.547,1276800010.0
2005-10-11 07:50:00,1.547,1.54713,1.54674,1.54699,1428900004.0
2005-10-11 07:55:00,1.54702,1.54727,1.54688,1.54703,1149700003.0
2005-10-11 08:00:00,1.54708,1.54735,1.54689,1.5473,1269799987.0
2005-10-11 08:05:00,1.54738,1.54752,1.54711,1.54729,1315500000.0
2005-10-11 08:10:00,1.54725,1.54766,1.54703,1.54736,1507100005.0
2005-10-11 08:15:00,1.54727,1.54751,1.54719,1.54742,930099991.0
2005-10-11 08:20:00,1.54761,1.54857,1.54742,1.548,1356900004.0
2005-10-11 08:25:00,1.54808,1.54847,1.5477,1.54833,1319400010.0
2005-10-11 08:30:00,1.54841,1.54866,1.54827,1.54847,1518200010.0
2005-10-11 08:35:00,1.54852,1.54852,1.54812,1.54823,812200001.0
2005-10-11 08:40:00,1.54837,1.54866,1.54815,1.54853,1530200006.0
2005-10-11 08:45:00,1.54859,1.5489,1.54815,1.54872,1480700014.0
2005-10-11 08:50:00,1.54856,1.54868,1.5482,1.54838,1137400004.0
2005-10-11 08:55:00,1.54837,1.5485,1.54814,1.54845,949900003.0
2005-10-11 09:00:00,1.54843,1.54858,1.54802,1.54814,1078600006.0
2005-10-11 09:05:00,1.54807,1.54828,1.54774,1.548,1262100005.0
2005-10-11 09:10:00,1.54804,1.54809,1.5476,1.54761,1138500001.0
2005-10-11 09:15:00,1.54757,1.54774,1.54735,1.54757,1428199998.0
2005-10-11 09:20:00,1.54749,1.54767,1.54725,1.54743,1124000006.0
2005-10-11 09:25:00,1.54734,1.54773,1.54723,1.54733,1311300005.0
2005-10-11 09:30:00,1.54735,1.54771,1.54728,1.54759,1241600003.0
2005-10-11 09:35:00,1.54748,1.5478,1.54735,1.54757,1127099996.0
2005-10-11 09:40:00,1.54763,1.54774,1.54734,1.54752,1386399995.0
2005-10-11 09:45:00,1.54748,1.54771,1.54735,1.54761,1172000003.0
2005-10-11 09:50:00,1.54763,1.54808,1.54741,1.5479,1473200008.0
2005-10-11 09:55:00,1.54783,1.54812,1.54757,1.54788,1409399997.0
2005-10-11 10:00:00,1.54791,1.54812,1.54768,1.54806,1265100008.0
2005-10-11 10:05:00,1.54805,1.54825,1.5479,1.548,1903000005.0
2005-10-11 10:10:00,1.54796,1.54823,1.54787,1.54813,1150899997.0
2005-10-11 10:15:00,1.548,1.54815,1.54789,1.54815,1070100002.0
2005-10-11 10:20:00,1.54801,1.54819,1.5479,1.54818,1275400012.0
2005-10-11 10:25:00,1.54815,1.54815,1.54775,1.54775,1474899993.0
2005-10-11 10:30:00,1.54786,1.54819,1.54784,1.54784,1566800006.0
2005-10-11 10:35:00,1.54783,1.54814,1.54782,1.548,1292800003.0
2005-10-11 10:40:00,1.54793,1.54815,1.54757,1.548,1580700006.0
2005-10-11 10:45:00,1.54805,1.54805,1.54774,1.548,998200001.0
2005-10-11 10:50:00,1.54782,1.54795,1.54766,1.54775,1387400013.0
2005-10-11 10:55:00,1.54752,1.54805,1.54737,1.54737,1492800000.0
2005-10-11 11:00:00,1.54757,1.54757,1.54712,1.54735,1027600003.0
2005-10-11 11:05:00,1.54758,1.54765,1.54726,1.54754,724899999.0
2005-10-11 11:10:00,1.54747,1.54785,1.54725,1.54785,1490199995.0
2005-10-11 11:15:00,1.54763,1.54776,1.54742,1.54765,1158999999.0
2005-10-11 11:20:00,1.54761,1.54775,1.54736,1.54761,1337999995.0
2005-10-11 11:25:00,1.54747,1.54765,1.54732,1.54746,1324000006.0
2005-10-11 11:30:00,1.54755,1.54768,1.54735,1.5475,1950399997.0
2005-10-11 11:35:00,1.54749,1.54799,1.54745,1.54786,1366099996.0
2005-10-11 11:40:00,1.54797,1.54813,1.54781,1.54795,1224100005.0
2005-10-11 11:45:00,1.54796,1.54816,1.54777,1.54801,1385399993.0
2005-10-11 11:50:00,1.54805,1.54823,1.54776,1.54776,1463499997.0
2005-10-11 11:55:00,1.54765,1.54807,1.54765,1.548,1575600011.0
2005-10-11 12:00:00,1.54801,1.5482,1.54782,1.548,1110899999.0
2005-10-11 12:05:00,1.54805,1.54805,1.54774,1.54788,1363300008.0
2005-10-11 12:10:00,1.54788,1.54798,1.54766,1.54782,1041400007.0
2005-10-11 12:15:00,1.54795,1.548,1.54771,1.54797,1147500006.0
2005-10-11 12:20:00,1.54794,1.54802,1.54756,1.54788,1090000004.0
2005-10-11 12:25:00,1.54784,1.548,1.54762,1.54787,1197799999.0
2005-10-11 12:30:00,1.54788,1.54803,1.54769,1.54793,1413700016.0
2005-10-11 12:35:00,1.5479,1.54815,1.54781,1.54808,1765800000.0
2005-10-11 12:40:00,1.54798,1.54818,1.54778,1.54815,1400099999.0
2005-10-11 12:45:00,1.54814,1.54828,1.54793,1.54798,1268800001.0
2005-10-11 12:50:00,1.54802,1.54821,1.54768,1.54784,1529800015.0
2005-10-11 12:55:00,1.54784,1.548,1.54752,1.54762,1218399998.0
2005-10-11 13:00:00,1.54762,1.54773,1.5473,1.54733,1019200008.0
2005-10-11 13:05:00,1.54735,1.54769,1.54733,1.5476,1352600003.0
2005-10-11 13:10:00,1.54746,1.54774,1.54739,1.54772,1100600009.0
2005-10-11 13:15:00,1.54778,1.54778,1.5475,1.5475,1367000009.0
2005-10-11 13:20:00,1.54766,1.54775,1.54746,1.54766,1442000003.0
2005-10-11 13:25:00,1.54776,1.54785,1.5474,1.5476,1430900001.0
2005-10-11 13:30:00,1.5476,1.54784,1.54753,1.54772,1099999999.0
2005-10-11 13:35:00,1.5476,1.5479,1.54744,1.54763,1363900001.0
2005-10-11 13:40:00,1.54743,1.54775,1.54734,1.5476,1057399995.0
2005-10-11 13:45:00,1.54751,1.54762,1.54709,1.54742,1477500009.0
2005-10-11 13:50:00,1.5473,1.54763,1.54723,1.54753,1251900007.0
2005-10-11 13:55:00,1.54757,1.54764,1.54733,1.54755,1540000005.0
2005-10-11 14:00:00,1.54754,1.54763,1.54692,1.54712,1636600016.0
2005-10-11 14:05:00,1.54725,1.54737,1.54705,1.54718,1365600011.0
2005-10-11 14:10:00,1.54712,1.54738,1.54708,1.54712,1263700002.0
2005-10-11 14:15:00,1.54723,1.54742,1.54704,1.54708,1497299994.0
2005-10-11 14:20:00,1.5471,1.54752,1.54694,1.5473,1402200008.0
2005-10-11 14:25:00,1.54736,1.54755,1.5471,1.54745,1434200001.0
2005-10-11 14:30:00,1.54752,1.54753,1.54718,1.54735,1470900008.0
2005-10-11 14:35:00,1.54746,1.54753,1.54709,1.54738,1416900001.0
2005-10-11 14:40:00,1.54754,1.54758,1.5472,1.54733,1197800007.0
2005-10-11 14:45:00,1.54748,1.54762,1.54723,1.54742,1228099993.0
2005-10-11 14:50:00,1.54749,1.54771,1.54722,1.5474,1260100006.0
2005-10-11 14:55:00,1.54749,1.54768,1.54738,1.54752,1185000004.0
2005-10-11 15:00:00,1.54756,1.54768,1.54738,1.54746,1348500004.0
2005-10-11 15:05:00,1.54741,1.54772,1.54718,1.54747,1206100005.0
2005-10-11 15:10:00,1.54763,1.54793,1.54756,1.54765,1173000001.0
2005-10-11 15:15:00,1.54777,1.54785,1.54746,1.54757,1532600000.0
2005-10-11 15:20:00,1.5477,1.54791,1.54752,1.54777,1176999999.0
2005-10-11 15:25:00,1.54793,1.54793,1.54762,1.54778,1407400003.0
2005-10-11 15:30:00,1.5478,1.54794,1.54756,1.54756,989299995.0
2005-10-11 15:35:00,1.54783,1.54783,1.5475,1.54773,1167900000.0
2005-10-11 15:40:00,1.54767,1.54781,1.54746,1.54772,494600000.0
2005-10-11 15:45:00,1.5476,1.54783,1.54744,1.54767,1570100005.0
2005-10-11 15:50:00,1.5476,1.54781,1.5474,1.54773,1025299998.0
2005-10-11 15:55:00,1.54778,1.54791,1.54756,1.54788,1554000007.0
2005-10-11 16:00:00,1.54788,1.54819,1.54769,1.54802,1565900007.0
2005-10-11 16:05:00,1.54805,1.54805,1.54769,1.54792,1372899998.0
2005-10-11 16:10:00,1.54797,1.54824,1.54769,1.54824,1534600007.0
2005-10-11 16:15:00,1.54803,1.54833,1.5478,1.5482,1694300011.0
2005-10-11 16:20:00,1.54816,1.54826,1.54789,1.54796,1556000004.0
2005-10-11 16:25:00,1.54814,1.54824,1.54775,1.54817,1216700000.0
2005-10-11 16:30:00,1.54784,1.54818,1.54784,1.54815,881500008.0
2005-10-11 16:35:00,1.5481,1.54815,1.54773,1.54791,1470900008.0
2005-10-11 16:40:00,1.54797,1.54811,1.5477,1.54808,1214700006.0
2005-10-11 16:45:00,1.548,1.54805,1.54768,1.54774,1275500004.0
2005-10-11 16:50:00,1.54792,1.54809,1.54773,1.54778,1397400006.0
2005-10-11 16:55:00,1.54795,1.54803,1.5474,1.54754,1245100006.0
2005-10-11 17:00:00,1.54744,1.54781,1.54732,1.54732,1250700006.0
2005-10-11 17:05:00,1.54749,1.54768,1.5474,1.54752,1460799996.0
2005-10-11 17:10:00,1.54751,1.5478,1.54734,1.5477,1376099990.0
2005-10-11 17:15:00,1.54757,1.54773,1.5474,1.54758,1680400006.0
2005-10-11 17:20:00,1.54772,1.54772,1.54733,1.54748,1274600001.0
2005-10-11 17:25:00,1.5474,1.54762,1.54736,1.54754,1066799996.0
2005-10-11 17:30:00,1.54745,1.54753,1.54716,1.54743,1215800001.0
2005-10-11 17:35:00,1.54741,1.54757,1.54718,1.54757,1222400008.0
2005-10-11 17:40:00,1.54743,1.54765,1.54718,1.54762,1583200002.0
2005-10-11 17:45:00,1.54757,1.5478,1.54736,1.54738,1790600013.0
2005-10-11 17:50:00,1.54729,1.54753,1.54715,1.54739,1185600004.0
2005-10-11 17:55:00,1.5475,1.54755,1.54728,1.5475,454200001.0
2005-10-11 18:00:00,1.54742,1.5476,1.54741,1.5476,7023099993.0
2005-10-11 18:05:00,1.5475,1.5476,1.54723,1.54737,8534499990.0
2005-10-11 18:10:00,1.5475,1.5476,1.5471,1.5474,7801600003.0
2005-10-11 18:15:00,1.5473,1.54752,1.54701,1.54737,7790100020.0
2005-10-11 18:20:00,1.54733,1.5475,1.54704,1.5472,5881800019.0
2005-10-11 18:25:00,1.5473,1.5474,1.54708,1.5472,7057200034.0
2005-10-11 18:30:00,1.54705,1.5476,1.54701,1.5475,7325100002.0
2005-10-11 18:35:00,1.54742,1.54743,1.547,1.54718,7825800000.0
2005-10-11 18:40:00,1.54699,1.54723,1.54692,1.54693,3628500009.0
2005-10-11 18:45:00,1.54691,1.5471,1.54668,1.5469,2714100008.0
2005-10-11 18:50:00,1.5469,1.54711,1.54673,1.54703,5441200018.0
2005-10-11 18:55:00,1.54652,1.54707,1.5465,1.54698,5368200031.0
2005-10-11 19:00:00,1.54698,1.54708,1.54676,1.54707,2210200012.0
2005-10-11 19:05:00,1.54715,1.54732,1.54652,1.54699,6328600015.0
2005-10-11 19:10:00,1.54688,1.54725,1.54687,1.54725,3826200008.0
2005-10-11 19:15:00,1.54725,1.54758,1.54688,1.54748,4387300029.0
2005-10-11 19:20:00,1.54725,1.54725,1.54698,1.54725,3359300007.0
2005-10-11 19:25:00,1.5472,1.54725,1.54685,1.54702,4491400014.0
2005-10-11 19:30:00,1.54711,1.54729,1.54693,1.5472,4748199988.0
2005-10-11 19:35:00,1.54708,1.54725,1.54687,1.54712,4007700003.0
2005-10-11 19:40:00,1.54723,1.54754,1.54714,1.5474,3082900016.0
2005-10-11 19:45:00,1.5473,1.54755,1.54724,1.54747,3172200010.0
2005-10-11 19:50:00,1.54735,1.54755,1.5472,1.5473,1813100009.0
2005-10-11 19:55:00,1.54745,1.54745,1.54709,1.54729,6187400032.0
2005-10-11 20:00:00,1.54738,1.54745,1.5472,1.54745,2543800005.0
2005-10-11 20:05:00,1.54737,1.54763,1.54732,1.5475,2728800004.0
2005-10-11 20:10:00,1.5475,1.54793,1.54719,1.5475,3733599994.0
2005-10-11 20:15:00,1.54748,1.54756,1.54695,1.54717,4098400023.0
2005-10-11 20:20:00,1.54717,1.54727,1.54698,1.54718,3222100012.0
2005-10-11 20:25:00,1.5471,1.5474,1.54669,1.54693,5350500023.0
2005-10-11 20:30:00,1.5471,1.5473,1.54665,1.54675,2908500013.0
2005-10-11 20:35:00,1.5468,1.54699,1.54638,1.54641,5016800022.0
2005-10-11 20:40:00,1.5466,1.54685,1.54631,1.54665,3789800008.0
2005-10-11 20:45:00,1.54685,1.54693,1.54655,1.54685,4214500013.0
2005-10-11 20:50:00,1.54673,1.54683,1.54652,1.54667,5912300011.0
2005-10-11 20:55:00,1.5468,1.5469,1.54664,1.5469,5236799980.0
2005-10-11 21:00:00,1.5469,1.54693,1.5466,1.5466,6506599985.0
2005-10-11 21:05:00,1.5467,1.54697,1.54664,1.54687,2700100010.0
2005-10-11 21:10:00,1.54689,1.54732,1.54673,1.54695,3860200015.0
2005-10-11 21:15:00,1.54688,1.54732,1.54664,1.54692,4374599983.0
2005-10-11 21:20:00,1.5469,1.5471,1.54648,1.54661,7221700033.0
2005-10-11 21:25:00,1.54676,1.54719,1.5465,1.54697,3779800018.0
2005-10-11 21:30:00,1.54663,1.5472,1.54653,1.5469,4935400014.0
2005-10-11 21:35:00,1.54659,1.54724,1.54645,1.54663,2208599997.0
2005-10-11 21:40:00,1.54644,1.54659,1.54628,1.54641,4464399989.0
2005-10-11 21:45:00,1.54627,1.54677,1.54625,1.54656,4943200008.0
2005-10-11 21:50:00,1.54663,1.54681,1.54643,1.54658,2964700023.0
2005-10-11 21:55:00,1.54668,1.54674,1.54641,1.5465,3297499999.0
2005-10-11 22:00:00,1.54651,1.54702,1.54642,1.54679,3134899989.0
2005-10-11 22:05:00,1.54679,1.54715,1.54651,1.5467,1696800002.0
2005-10-11 22:10:00,1.54678,1.54685,1.54628,1.54642,1831300005.0
2005-10-11 22:15:00,1.54645,1.54681,1.54603,1.54681,1957400007.0
2005-10-11 22:20:00,1.54645,1.54657,1.54612,1.54643,1825599987.0
2005-10-11 22:25:00,1.5465,1.54662,1.54616,1.5465,3291300007.0
2005-10-11 22:30:00,1.54658,1.54658,1.54607,1.5463,2119200013.0
2005-10-11 22:35:00,1.54634,1.54714,1.54608,1.54714,2304299992.0
2005-10-11 22:40:00,1.5467,1.54699,1.54599,1.5463,4064600006.0
2005-10-11 22:45:00,1.54626,1.54675,1.5461,1.54665,1764200008.0
2005-10-11 22:50:00,1.54653,1.54667,1.54615,1.54642,1695300009.0
2005-10-11 22:55:00,1.54638,1.54689,1.54602,1.54602,1916400003.0
2005-10-11 23:00:00,1.54635,1.54696,1.54614,1.54642,1538599998.0
2005-10-11 23:05:00,1.54615,1.54698,1.54605,1.54636,2037999996.0
2005-10-11 23:10:00,1.54618,1.54698,1.54605,1.54648,1736700010.0
2005-10-11 23:15:00,1.54646,1.54701,1.54624,1.54642,1448099999.0
2005-10-11 23:20:00,1.54615,1.54678,1.54592,1.54614,1798899987.0
2005-10-11 23:25:00,1.54627,1.5467,1.54599,1.5465,1620299995.0
2005-10-11 23:30:00,1.54631,1.5466,1.54565,1.5464,1511699990.0
2005-10-11 23:35:00,1.54618,1.54682,1.54602,1.54628,1913300005.0
2005-10-11 23:40:00,1.54616,1.54657,1.54592,1.54623,1676300006.0
2005-10-11 23:45:00,1.54648,1.54668,1.54606,1.54642,1644600000.0
2005-10-11 23:50:00,1.54633,1.54672,1.54595,1.54645,1321999995.0
2005-10-11 23:55:00,1.54623,1.54682,1.54607,1.54621,1637699993.0
2005-10-12 00:00:00,1.54613,1.54704,1.54606,1.54679,1512800002.0
2005-10-12 00:05:00,1.547,1.547,1.5458,1.54652,1561300009.0
2005-10-12 00:10:00,1.54642,1.5468,1.54587,1.54611,1556000006.0
2005-10-12 00:15:00,1.54618,1.54695,1.5461,1.54625,1961800006.0
2005-10-12 00:20:00,1.54628,1.54682,1.546,1.54635,1420800006.0
2005-10-12 00:25:00,1.54642,1.54683,1.54602,1.54651,1686900001.0
2005-10-12 00:30:00,1.54632,1.54673,1.54608,1.54673,1212499987.0
2005-10-12 00:35:00,1.54665,1.54673,1.54589,1.54638,1581800011.0
2005-10-12 00:40:00,1.54603,1.5467,1.54589,1.54609,1675000005.0
2005-10-12 00:45:00,1.54595,1.54656,1.54578,1.54656,1268500004.0
2005-10-12 00:50:00,1.54601,1.54652,1.54595,1.54633,1638999988.0
2005-10-12 00:55:00,1.54637,1.54652,1.54589,1.54631,1903800010.0
2005-10-12 01:00:00,1.54593,1.5465,1.54585,1.54618,1380200001.0
2005-10-12 01:05:00,1.54618,1.54643,1.54578,1.54618,1379500007.0
2005-10-12 01:10:00,1.54598,1.54659,1.54596,1.54641,1712499991.0
2005-10-12 01:15:00,1.54625,1.54653,1.54583,1.54619,1842400000.0
2005-10-12 01:20:00,1.54608,1.54642,1.54597,1.54617,628600003.0
2005-10-12 01:25:00,1.54647,1.54653,1.54581,1.54601,1131200003.0
2005-10-12 01:30:00,1.54609,1.54702,1.54584,1.54606,1254400004.0
2005-10-12 01:35:00,1.54602,1.54651,1.54589,1.54615,1327200004.0
2005-10-12 01:40:00,1.54633,1.54679,1.54616,1.5463,1225700002.0
2005-10-12 01:45:00,1.54622,1.54638,1.54611,1.5462,1424899999.0
2005-10-12 01:50:00,1.54615,1.54651,1.54609,1.54616,918199998.0
2005-10-12 01:55:00,1.54616,1.54631,1.54599,1.5462,886900005.0
2005-10-12 02:00:00,1.54623,1.54642,1.546,1.54637,1612800011.0
2005-10-12 02:05:00,1.54623,1.54676,1.54608,1.5463,1557099997.0
2005-10-12 02:10:00,1.5463,1.5465,1.54611,1.54647,988400002.0
2005-10-12 02:15:00,1.54636,1.54642,1.54607,1.54636,689800001.0
2005-10-12 02:20:00,1.54623,1.54644,1.54599,1.54629,1471900016.0
2005-10-12 02:25:00,1.54635,1.54652,1.54617,1.54645,848500001.0
2005-10-12 02:30:00,1.54631,1.54677,1.54604,1.54653,1318300002.0
2005-10-12 02:35:00,1.54648,1.54648,1.5461,1.5463,1360700001.0
2005-10-12 02:40:00,1.5465,1.54684,1.54628,1.54648,1714800021.0
2005-10-12 02:45:00,1.54648,1.54668,1.54631,1.54658,919500000.0
2005-10-12 02:50:00,1.5466,1.54704,1.54652,1.54684,1348900006.0
2005-10-12 02:55:00,1.54665,1.54714,1.54643,1.54697,1462700010.0
2005-10-12 03:00:00,1.54683,1.54704,1.54657,1.54687,1474999998.0
2005-10-12 03:05:00,1.5468,1.5471,1.54668,1.54683,943000001.0
2005-10-12 03:10:00,1.54697,1.54707,1.54675,1.54698,1673000018.0
2005-10-12 03:15:00,1.5472,1.54746,1.54675,1.54719,1508100009.0
2005-10-12 03:20:00,1.54705,1.54721,1.54695,1.54721,1147000004.0
2005-10-12 03:25:00,1.54707,1.54759,1.54698,1.54735,1473799998.0
2005-10-12 03:30:00,1.54725,1.54759,1.54704,1.54745,1596800007.0
2005-10-12 03:35:00,1.54729,1.54758,1.54721,1.54747,942999996.0
2005-10-12 03:40:00,1.54762,1.54766,1.54717,1.54742,1276699997.0
2005-10-12 03:45:00,1.54753,1.54765,1.54732,1.54756,1219199996.0
2005-10-12 03:50:00,1.54758,1.54776,1.54737,1.54776,1241000003.0
2005-10-12 03:55:00,1.54754,1.54793,1.54745,1.54767,1670100008.0
2005-10-12 04:00:00,1.54757,1.54789,1.54734,1.54755,1140500002.0
2005-10-12 04:05:00,1.54755,1.54766,1.54719,1.54745,1347300004.0
2005-10-12 04:10:00,1.54748,1.54769,1.54728,1.5474,949099994.0
2005-10-12 04:15:00,1.54736,1.54783,1.54719,1.54747,1313500001.0
2005-10-12 04:20:00,1.54747,1.54774,1.54725,1.54759,1862500010.0
2005-10-12 04:25:00,1.54759,1.54776,1.54714,1.54753,1631100005.0
2005-10-12 04:30:00,1.5476,1.54778,1.54713,1.5473,1550199990.0
2005-10-12 04:35:00,1.54742,1.54774,1.54724,1.54738,1403400000.0
2005-10-12 04:40:00,1.54755,1.54792,1.54734,1.5475,1100099996.0
2005-10-12 04:45:00,1.54732,1.54788,1.54728,1.54778,1368000006.0
2005-10-12 04:50:00,1.5474,1.54765,1.54715,1.54743,1482800009.0
2005-10-12 04:55:00,1.54754,1.54786,1.54714,1.54742,1287500001.0
2005-10-12 05:00:00,1.54709,1.54808,1.54699,1.54739,1308099995.0
2005-10-12 05:05:00,1.54763,1.54803,1.54725,1.54744,1352800002.0
2005-10-12 05:10:00,1.54733,1.54786,1.54729,1.5475,1149600007.0
2005-10-12 05:15:00,1.54758,1.54781,1.54733,1.54736,893399994.0
2005-10-12 05:20:00,1.54738,1.54755,1.54709,1.54743,1450200007.0
2005-10-12 05:25:00,1.54727,1.54765,1.54727,1.54751,899299993.0
2005-10-12 05:30:00,1.54743,1.54792,1.54732,1.54783,1016100002.0
2005-10-12 05:35:00,1.54778,1.54806,1.54757,1.54776,1129400002.0
2005-10-12 05:40:00,1.5477,1.54814,1.54752,1.54778,1625400002.0
2005-10-12 05:45:00,1.54772,1.54791,1.54748,1.54748,1456100003.0
2005-10-12 05:50:00,1.54772,1.5479,1.54744,1.54767,1385400006.0
2005-10-12 05:55:00,1.54765,1.54791,1.54749,1.54775,1431100008.0
2005-10-12 06:00:00,1.54778,1.54783,1.54731,1.54743,1550300000.0
2005-10-12 06:05:00,1.5474,1.54775,1.54713,1.5475,1539400002.0
2005-10-12 06:10:00,1.54736,1.54738,1.54708,1.5471,1170000001.0
2005-10-12 06:15:00,1.54732,1.5475,1.54714,1.5472,1204600008.0
2005-10-12 06:20:00,1.5475,1.54762,1.54711,1.54746,1420900009.0
2005-10-12 06:25:00,1.5473,1.54747,1.54713,1.54736,1316899998.0
2005-10-12 06:30:00,1.54743,1.54755,1.54719,1.54745,1148200006.0
2005-10-12 06:35:00,1.54728,1.54748,1.54706,1.5473,966000003.0
2005-10-12 06:40:00,1.54691,1.54744,1.54691,1.54719,1482500001.0
2005-10-12 06:45:00,1.54725,1.54735,1.54685,1.54701,1612000009.0
2005-10-12 06:50:00,1.54681,1.54752,1.54681,1.54713,1126400002.0
2005-10-12 06:55:00,1.54715,1.54738,1.54694,1.5471,1281400001.0
2005-10-12 07:00:00,1.54707,1.54725,1.54688,1.54716,1107400007.0
2005-10-12 07:05:00,1.54703,1.5473,1.54692,1.54705,1312200003.0
2005-10-12 07:10:00,1.54702,1.54754,1.54688,1.54746,1058599993.0
2005-10-12 07:15:00,1.54711,1.54725,1.54692,1.54694,1208199996.0
2005-10-12 07:20:00,1.54705,1.54732,1.54691,1.5471,1189400009.0
2005-10-12 07:25:00,1.54697,1.54735,1.54687,1.54694,1600700014.0
2005-10-12 07:30:00,1.5471,1.54727,1.54701,1.5472,1478900011.0
2005-10-12 07:35:00,1.54718,1.54725,1.54701,1.54704,889199999.0
2005-10-12 07:40:00,1.54705,1.54725,1.54689,1.54699,1252800017.0
2005-10-12 07:45:00,1.54708,1.54715,1.54689,1.54708,1548900001.0
2005-10-12 07:50:00,1.54699,1.54728,1.54671,1.5472,1227499999.0
2005-10-12 07:55:00,1.54708,1.54733,1.54693,1.54728,1089599997.0
2005-10-12 08:00:00,1.54701,1.54723,1.54684,1.5471,1172900003.0
2005-10-12 08:05:00,1.54715,1.54758,1.54681,1.54745,1256600005.0
2005-10-12 08:10:00,1.54741,1.54769,1.54716,1.54726,1339900010.0
2005-10-12 08:15:00,1.54752,1.54763,1.54728,1.5474,714900004.0
2005-10-12 08:20:00,1.54742,1.54749,1.54688,1.54705,1149400005.0
2005-10-12 08:25:00,1.54712,1.5478,1.54712,1.54761,879399997.0
2005-10-12 08:30:00,1.54738,1.54758,1.54715,1.54742,1185299998.0
2005-10-12 08:35:00,1.54739,1.54766,1.54723,1.54753,1149400004.0
2005-10-12 08:40:00,1.54762,1.54769,1.54737,1.54769,1257500002.0
2005-10-12 08:45:00,1.54758,1.54791,1.54723,1.54763,1736200010.0
2005-10-12 08:50:00,1.54756,1.54773,1.5474,1.54758,816300005.0
2005-10-12 08:55:00,1.54759,1.54769,1.54739,1.5474,1032400005.0
2005-10-12 09:00:00,1.54751,1.54789,1.54751,1.54776,1187000004.0
2005-10-12 09:05:00,1.54777,1.54783,1.54728,1.54738,1269100012.0
2005-10-12 09:10:00,1.5474,1.5477,1.5473,1.54762,1246000004.0
2005-10-12 09:15:00,1.54762,1.54772,1.54728,1.54735,655699997.0
2005-10-12 09:20:00,1.54735,1.54743,1.54701,1.54732,1277100006.0
2005-10-12 09:25:00,1.54733,1.54766,1.54702,1.5476,1635400007.0
2005-10-12 09:30:00,1.54758,1.54793,1.5474,1.54777,1457000008.0
2005-10-12 09:35:00,1.54796,1.54803,1.54763,1.54787,1221600005.0
2005-10-12 09:40:00,1.54797,1.54811,1.54775,1.54801,1680700010.0
2005-10-12 09:45:00,1.54806,1.54829,1.54787,1.5482,1470700003.0
2005-10-12 09:50:00,1.54814,1.54823,1.54785,1.54794,1253400005.0
2005-10-12 09:55:00,1.5481,1.54818,1.54779,1.54787,1283400003.0
2005-10-12 10:00:00,1.54785,1.54803,1.54764,1.54792,1403799992.0
2005-10-12 10:05:00,1.54801,1.54824,1.5478,1.54806,1607600008.0
2005-10-12 10:10:00,1.54794,1.54829,1.54782,1.5481,1497500009.0
2005-10-12 10:15:00,1.54815,1.54823,1.54799,1.54808,1310199994.0
2005-10-12 10:20:00,1.54794,1.54821,1.54792,1.54807,1122300001.0
2005-10-12 10:25:00,1.54805,1.54818,1.5478,1.54793,1286700002.0
2005-10-12 10:30:00,1.54796,1.54822,1.54783,1.54795,1370700007.0
2005-10-12 10:35:00,1.5479,1.54838,1.54775,1.54784,1248600001.0
2005-10-12 10:40:00,1.54795,1.54811,1.54762,1.54801,1561699996.0
2005-10-12 10:45:00,1.54805,1.54805,1.54776,1.5479,1153600013.0
2005-10-12 10:50:00,1.54791,1.54814,1.54779,1.5479,1883500006.0
2005-10-12 10:55:00,1.54784,1.54817,1.5478,1.54795,1399900005.0
2005-10-12 11:00:00,1.54808,1.54813,1.54763,1.54775,1063899988.0
2005-10-12 11:05:00,1.54786,1.54805,1.54773,1.54788,903700005.0
2005-10-12 11:10:00,1.54799,1.54813,1.54776,1.54806,1253100003.0
2005-10-12 11:15:00,1.54796,1.54836,1.54776,1.54787,1421000006.0
2005-10-12 11:20:00,1.54792,1.54795,1.54738,1.5476,1432900001.0
2005-10-12 11:25:00,1.54747,1.54781,1.54733,1.54753,1514599996.0
2005-10-12 11:30:00,1.54753,1.54772,1.54737,1.54747,1613499999.0
2005-10-12 11:35:00,1.54755,1.54757,1.54721,1.5474,1397900000.0
2005-10-12 11:40:00,1.54719,1.54745,1.54689,1.54699,1778300000.0
2005-10-12 11:45:00,1.54699,1.54735,1.54689,1.54704,1720700007.0
2005-10-12 11:50:00,1.54706,1.54735,1.54695,1.54724,1787899995.0
2005-10-12 11:55:00,1.54721,1.54751,1.54706,1.54731,1325000002.0
2005-10-12 12:00:00,1.54743,1.54756,1.54717,1.54754,1530399991.0
2005-10-12 12:05:00,1.54748,1.54775,1.54729,1.54758,1333400007.0
2005-10-12 12:10:00,1.54763,1.54792,1.54747,1.54771,1507900013.0
2005-10-12 12:15:00,1.54775,1.54809,1.54759,1.54801,1628400004.0
2005-10-12 12:20:00,1.548,1.54829,1.54784,1.54808,838199997.0
2005-10-12 12:25:00,1.54814,1.54848,1.54805,1.54823,1748000007.0
2005-10-12 12:30:00,1.54826,1.54826,1.54798,1.54802,1557600005.0
2005-10-12 12:35:00,1.54806,1.54819,1.54777,1.54781,1237799994.0
2005-10-12 12:40:00,1.5479,1.54815,1.54769,1.54815,793900002.0
2005-10-12 12:45:00,1.54805,1.54815,1.5478,1.54795,1187300006.0
2005-10-12 12:50:00,1.54783,1.54826,1.54764,1.54809,1548900010.0
2005-10-12 12:55:00,1.54813,1.54824,1.54784,1.54807,1361099997.0
2005-10-12 13:00:00,1.54803,1.54833,1.54783,1.54796,843000000.0
2005-10-12 13:05:00,1.54795,1.54815,1.5479,1.54793,902400001.0
2005-10-12 13:10:00,1.54794,1.54809,1.54778,1.54796,1108199998.0
2005-10-12 13:15:00,1.54809,1.54812,1.54754,1.54767,1174700001.0
2005-10-12 13:20:00,1.54776,1.54804,1.54756,1.54785,1311600009.0
2005-10-12 13:25:00,1.54784,1.54799,1.54758,1.54796,1385299993.0
2005-10-12 13:30:00,1.54791,1.54803,1.54776,1.54791,1806999999.0
2005-10-12 13:35:00,1.5479,1.54803,1.54766,1.54773,1227600005.0
2005-10-12 13:40:00,1.54763,1.54782,1.54749,1.54766,1037500002.0
2005-10-12 13:45:00,1.54773,1.54775,1.54734,1.54764,1112999999.0
2005-10-12 13:50:00,1.54754,1.54773,1.54735,1.54754,1297499999.0
2005-10-12 13:55:00,1.54759,1.5478,1.54743,1.54777,1060600000.0
2005-10-12 14:00:00,1.54772,1.54781,1.54715,1.54749,1674899999.0
2005-10-12 14:05:00,1.5476,1.5478,1.54741,1.5476,1385699992.0
2005-10-12 14:10:00,1.54748,1.54766,1.5473,1.54749,1600700008.0
2005-10-12 14:15:00,1.54738,1.54783,1.54738,1.54761,1650100009.0
2005-10-12 14:20:00,1.54769,1.54784,1.54739,1.54754,1650700004.0
2005-10-12 14:25:00,1.54775,1.54775,1.5474,1.54762,1174700001.0
2005-10-12 14:30:00,1.54761,1.54775,1.54736,1.54736,1587500000.0
2005-10-12 14:35:00,1.54737,1.54762,1.5472,1.54738,1572600000.0
2005-10-12 14:40:00,1.54726,1.54744,1.54715,1.54733,1389700003.0
2005-10-12 14:45:00,1.54733,1.54741,1.54681,1.5469,633800000.0
2005-10-12 14:50:00,1.54699,1.54744,1.54665,1.54701,1592300012.0
2005-10-12 14:55:00,1.54707,1.54708,1.5467,1.54702,1179400006.0
2005-10-12 15:00:00,1.547,1.54725,1.54695,1.54706,1342400004.0
2005-10-12 15:05:00,1.54712,1.54725,1.54661,1.54698,1039500002.0
2005-10-12 15:10:00,1.54709,1.54736,1.54683,1.54698,1016900007.0
2005-10-12 15:15:00,1.54696,1.5471,1.54675,1.54697,1609599989.0
2005-10-12 15:20:00,1.54686,1.54711,1.54674,1.54697,1359800011.0
2005-10-12 15:25:00,1.54712,1.5472,1.54674,1.54677,1166200008.0
2005-10-12 15:30:00,1.54678,1.54704,1.54636,1.5465,1131399999.0
2005-10-12 15:35:00,1.5466,1.5471,1.54643,1.5471,1001400009.0
2005-10-12 15:40:00,1.547,1.54728,1.5467,1.54716,1552600011.0
2005-10-12 15:45:00,1.54708,1.54742,1.54697,1.54734,1217800010.0
2005-10-12 15:50:00,1.54724,1.54745,1.54711,1.54727,1207199999.0
2005-10-12 15:55:00,1.54713,1.5474,1.54712,1.54738,1176200012.0
2005-10-12 16:00:00,1.54732,1.54768,1.54717,1.54758,1375800008.0
2005-10-12 16:05:00,1.54765,1.54766,1.54735,1.54744,1344500002.0
2005-10-12 16:10:00,1.5475,1.54759,1.54719,1.54755,1350599998.0
2005-10-12 16:15:00,1.54715,1.54763,1.54715,1.54743,1559600012.0
2005-10-12 16:20:00,1.5474,1.54762,1.54725,1.54742,1432600002.0
2005-10-12 16:25:00,1.54755,1.54766,1.54726,1.54749,1328600004.0
2005-10-12 16:30:00,1.54715,1.54757,1.54713,1.54747,1099399991.0
2005-10-12 16:35:00,1.5475,1.54771,1.5473,1.54769,1113500006.0
2005-10-12 16:40:00,1.54745,1.54762,1.547,1.5473,1339000009.0
2005-10-12 16:45:00,1.54725,1.54741,1.54708,1.54717,1372500008.0
2005-10-12 16:50:00,1.54721,1.54735,1.54685,1.54727,1245800010.0
2005-10-12 16:55:00,1.54724,1.54732,1.54688,1.54724,1487899993.0
2005-10-12 17:00:00,1.5472,1.54735,1.5469,1.5471,1483899997.0
2005-10-12 17:05:00,1.54722,1.54733,1.54706,1.54732,1284899998.0
2005-10-12 17:10:00,1.54713,1.54752,1.54709,1.54739,1379800007.0
2005-10-12 17:15:00,1.54738,1.54753,1.54723,1.54743,1643400003.0
2005-10-12 17:20:00,1.54735,1.54745,1.5471,1.5472,1111700002.0
2005-10-12 17:25:00,1.54735,1.54763,1.54718,1.54759,1308200007.0
2005-10-12 17:30:00,1.54732,1.548,1.54732,1.54796,1446400008.0
2005-10-12 17:35:00,1.54772,1.54789,1.54748,1.54772,1282600007.0
2005-10-12 17:40:00,1.5476,1.54777,1.5471,1.54744,1338899997.0
2005-10-12 17:45:00,1.54738,1.54749,1.54697,1.54703,1190100002.0
2005-10-12 17:50:00,1.54708,1.54734,1.54692,1.54699,1290000003.0
2005-10-12 17:55:00,1.5472,1.54728,1.54667,1.54687,899500002.0
2005-10-12 18:00:00,1.54688,1.5471,1.5467,1.5467,6619499988.0
2005-10-12 18:05:00,1.5469,1.54701,1.54664,1.54687,6383199988.0
2005-10-12 18:10:00,1.5469,1.54695,1.54661,1.5469,7662299993.0
2005-10-12 18:15:00,1.54667,1.5471,1.54662,1.5469,6201500016.0
2005-10-12 18:20:00,1.5469,1.54693,1.54665,1.5469,5371300010.0
2005-10-12 18:25:00,1.5469,1.54698,1.54649,1.54678,6282900024.0
2005-10-12 18:30:00,1.54686,1.5473,1.54667,1.5471,7402000021.0
2005-10-12 18:35:00,1.54705,1.54707,1.54669,1.5469,8270899981.0
2005-10-12 18:40:00,1.54684,1.54724,1.54634,1.54653,3593000016.0
2005-10-12 18:45:00,1.5465,1.54712,1.5465,1.54705,3093999998.0
2005-10-12 18:50:00,1.547,1.5472,1.54667,1.54706,5535000013.0
2005-10-12 18:55:00,1.5471,1.54749,1.5468,1.54698,5876900003.0
2005-10-12 19:00:00,1.54708,1.54715,1.54672,1.54687,2493500010.0
2005-10-12 19:05:00,1.54705,1.54733,1.54684,1.54708,5172000029.0
2005-10-12 19:10:00,1.5472,1.54746,1.54701,1.54738,4125599989.0
2005-10-12 19:15:00,1.54745,1.54776,1.54735,1.54753,4808299992.0
2005-10-12 19:20:00,1.54765,1.5478,1.54749,1.54765,3718200006.0
2005-10-12 19:25:00,1.54763,1.54803,1.5473,1.5473,4348200013.0
2005-10-12 19:30:00,1.5476,1.54807,1.5472,1.54745,6430100026.0
2005-10-12 19:35:00,1.54755,1.54791,1.54708,1.54708,4041400001.0
2005-10-12 19:40:00,1.54719,1.54764,1.54715,1.54742,2876900000.0
2005-10-12 19:45:00,1.5474,1.54765,1.54722,1.54741,3179500007.0
2005-10-12 19:50:00,1.54724,1.54724,1.54666,1.5468,2112000004.0
2005-10-12 19:55:00,1.54691,1.54724,1.54642,1.54678,5712699997.0
2005-10-12 20:00:00,1.54676,1.54716,1.54648,1.54659,2634099994.0
2005-10-12 20:05:00,1.54666,1.54731,1.54664,1.54722,2947300006.0
2005-10-12 20:10:00,1.54719,1.54727,1.54688,1.54717,3215900007.0
2005-10-12 20:15:00,1.54718,1.54723,1.54673,1.5469,4618200026.0
2005-10-12 20:20:00,1.5469,1.54708,1.54664,1.54685,3359900008.0
2005-10-12 20:25:00,1.5468,1.5471,1.54663,1.54664,5038500021.0
2005-10-12 20:30:00,1.5471,1.54727,1.54669,1.54708,2519800034.0
2005-10-12 20:35:00,1.54719,1.54721,1.54665,1.54702,4963300007.0
2005-10-12 20:40:00,1.54707,1.54726,1.54677,1.54686,4427700020.0
2005-10-12 20:45:00,1.54691,1.54737,1.54688,1.5472,4076899999.0
2005-10-12 20:50:00,1.5474,1.5474,1.54708,1.54711,5043300009.0
2005-10-12 20:55:00,1.54723,1.5475,1.54712,1.5474,4911400017.0
2005-10-12 21:00:00,1.5473,1.5473,1.54681,1.54699,5857300014.0
2005-10-12 21:05:00,1.54705,1.54743,1.54677,1.54718,3045300009.0
2005-10-12 21:10:00,1.54735,1.54777,1.547,1.54764,3302300007.0
2005-10-12 21:15:00,1.54778,1.54778,1.5468,1.54736,4621700025.0
2005-10-12 21:20:00,1.5475,1.54777,1.5471,1.54738,5552400005.0
2005-10-12 21:25:00,1.54763,1.54765,1.54688,1.54726,3560500008.0
2005-10-12 21:30:00,1.54722,1.54766,1.54706,1.54724,5049400022.0
2005-10-12 21:35:00,1.54721,1.54761,1.54701,1.54738,2053999997.0
2005-10-12 21:40:00,1.54742,1.54765,1.54723,1.54758,4170800015.0
2005-10-12 21:45:00,1.54738,1.54789,1.54724,1.54757,5325200020.0
2005-10-12 21:50:00,1.54746,1.54795,1.54711,1.5477,3232900008.0
2005-10-12 21:55:00,1.5476,1.54781,1.54733,1.5476,3418200008.0
2005-10-12 22:00:00,1.54751,1.54788,1.54737,1.54765,3238700002.0
2005-10-12 22:05:00,1.54767,1.54802,1.54731,1.54764,1873100007.0
2005-10-12 22:10:00,1.54748,1.54779,1.5474,1.5476,2124100010.0
2005-10-12 22:15:00,1.54758,1.54809,1.54738,1.54762,2222500006.0
2005-10-12 22:20:00,1.5475,1.54795,1.54725,1.54736,1930599998.0
2005-10-12 22:25:00,1.54752,1.54798,1.54736,1.5477,3085699995.0
2005-10-12 22:30:00,1.54765,1.54783,1.54734,1.5476,1632199998.0
2005-10-12 22:35:00,1.54777,1.54796,1.5474,1.54767,2493300011.0
2005-10-12 22:40:00,1.54782,1.54828,1.54733,1.54792,3730700018.0
2005-10-12 22:45:00,1.5477,1.54786,1.5474,1.54768,1903700006.0
2005-10-12 22:50:00,1.54785,1.54802,1.54728,1.54746,1850700001.0
2005-10-12 22:55:00,1.54765,1.54807,1.5472,1.5475,1207600005.0
2005-10-12 23:00:00,1.54725,1.54812,1.54725,1.54763,1543299993.0
2005-10-12 23:05:00,1.54804,1.54815,1.5475,1.54793,1708999997.0
2005-10-12 23:10:00,1.54775,1.5482,1.54747,1.54768,1618500007.0
2005-10-12 23:15:00,1.54782,1.54837,1.54766,1.54797,1533100005.0
2005-10-12 23:20:00,1.54775,1.54828,1.54754,1.5481,1736300012.0
2005-10-12 23:25:00,1.54817,1.54829,1.54755,1.54774,1703699991.0
2005-10-12 23:30:00,1.5477,1.54803,1.54743,1.54788,1611500008.0
2005-10-12 23:35:00,1.5478,1.54825,1.54758,1.54783,1609200015.0
2005-10-12 23:40:00,1.54797,1.54822,1.54754,1.54797,1559300003.0
2005-10-12 23:45:00,1.54782,1.54816,1.54768,1.54779,800900002.0
2005-10-12 23:50:00,1.548,1.54832,1.54779,1.54781,1295100006.0
2005-10-12 23:55:00,1.54808,1.54833,1.54779,1.54805,884599988.0
2005-10-13 00:00:00,1.54805,1.54829,1.54784,1.54793,1207000009.0
2005-10-13 00:05:00,1.5478,1.54795,1.54764,1.54766,1056100006.0
2005-10-13 00:10:00,1.54783,1.54792,1.54764,1.5478,634500003.0
2005-10-13 00:15:00,1.54784,1.54806,1.54754,1.54785,1471100007.0
2005-10-13 00:20:00,1.54775,1.54794,1.54733,1.54751,1341200005.0
2005-10-13 00:25:00,1.54813,1.5483,1.54731,1.54789,1086700002.0
2005-10-13 00:30:00,1.54751,1.54766,1.54734,1.54758,1360700004.0
2005-10-13 00:35:00,1.54752,1.54808,1.54714,1.54728,1513000003.0
2005-10-13 00:40:00,1.54755,1.54799,1.5474,1.54761,1342100004.0
2005-10-13 00:45:00,1.54736,1.54793,1.54722,1.54745,1146500003.0
2005-10-13 00:50:00,1.54772,1.54798,1.54729,1.5474,1953500011.0
2005-10-13 00:55:00,1.54753,1.54818,1.5472,1.54746,1395000004.0
2005-10-13 01:00:00,1.54745,1.548,1.54725,1.54757,1347100003.0
2005-10-13 01:05:00,1.5476,1.5477,1.54736,1.54763,1175400002.0
2005-10-13 01:10:00,1.54768,1.54826,1.54728,1.54808,1107000011.0
2005-10-13 01:15:00,1.54787,1.54802,1.54712,1.54764,1309900005.0
2005-10-13 01:20:00,1.54765,1.54812,1.54746,1.54774,1077900003.0
2005-10-13 01:25:00,1.5476,1.54821,1.5476,1.54803,1279800009.0
2005-10-13 01:30:00,1.54775,1.54798,1.5475,1.54777,978300000.0
2005-10-13 01:35:00,1.54768,1.5482,1.54761,1.54778,1082400004.0
2005-10-13 01:40:00,1.54783,1.5479,1.54743,1.54764,1150600010.0
2005-10-13 01:45:00,1.54777,1.54789,1.54739,1.54771,1077300006.0
2005-10-13 01:50:00,1.54772,1.54772,1.54736,1.5475,910199998.0
2005-10-13 01:55:00,1.54748,1.54799,1.54726,1.54794,1243999996.0
2005-10-13 02:00:00,1.54757,1.54808,1.54734,1.54765,1280199998.0
2005-10-13 02:05:00,1.54745,1.54781,1.5473,1.54763,1749299995.0
2005-10-13 02:10:00,1.54753,1.54785,1.54738,1.54754,1311900014.0
2005-10-13 02:15:00,1.54744,1.54784,1.54717,1.54757,1049200005.0
2005-10-13 02:20:00,1.54716,1.54761,1.54697,1.5474,1322700010.0
2005-10-13 02:25:00,1.54743,1.54765,1.54706,1.54728,1065000003.0
2005-10-13 02:30:00,1.5474,1.54767,1.54702,1.5476,1466100006.0
2005-10-13 02:35:00,1.54727,1.54733,1.54672,1.54683,1500699998.0
2005-10-13 02:40:00,1.54681,1.54693,1.54645,1.54686,1462100003.0
2005-10-13 02:45:00,1.54693,1.54714,1.54672,1.54676,1001999994.0
2005-10-13 02:50:00,1.54694,1.54705,1.54675,1.54701,917000006.0
2005-10-13 02:55:00,1.54697,1.54714,1.54668,1.54689,912199994.0
2005-10-13 03:00:00,1.54702,1.54712,1.54658,1.54697,1312599998.0
2005-10-13 03:05:00,1.54688,1.54699,1.54646,1.54656,1355500006.0
2005-10-13 03:10:00,1.54642,1.54732,1.54626,1.54696,1288100006.0
2005-10-13 03:15:00,1.54705,1.54723,1.54667,1.54699,1627999995.0
2005-10-13 03:20:00,1.547,1.54774,1.547,1.54767,1071900003.0
2005-10-13 03:25:00,1.54759,1.54786,1.54724,1.54758,1005999999.0
2005-10-13 03:30:00,1.54743,1.54771,1.54665,1.5468,1177800002.0
2005-10-13 03:35:00,1.54679,1.54679,1.54623,1.54637,1391700005.0
2005-10-13 03:40:00,1.54647,1.54676,1.54617,1.54649,1478500011.0
2005-10-13 03:45:00,1.54664,1.54664,1.54622,1.5465,1381300002.0
2005-10-13 03:50:00,1.54633,1.54663,1.54625,1.54637,1341800014.0
2005-10-13 03:55:00,1.54623,1.54652,1.54618,1.54622,1357199999.0
2005-10-13 04:00:00,1.54623,1.5466,1.54596,1.54635,1341900004.0
2005-10-13 04:05:00,1.54631,1.54647,1.54587,1.5461,1346200006.0
2005-10-13 04:10:00,1.5462,1.54627,1.5459,1.546,947300003.0
2005-10-13 04:15:00,1.54605,1.54605,1.54573,1.54603,1237400008.0
2005-10-13 04:20:00,1.5459,1.54638,1.54577,1.54606,1846199997.0
2005-10-13 04:25:00,1.54611,1.5464,1.54587,1.54601,869899999.0
2005-10-13 04:30:00,1.54578,1.54632,1.54558,1.54606,1797200005.0
2005-10-13 04:35:00,1.5461,1.54654,1.54573,1.5459,1185299998.0
2005-10-13 04:40:00,1.54589,1.5464,1.54573,1.546,1180000008.0
2005-10-13 04:45:00,1.54595,1.54642,1.54578,1.5461,1619400014.0
2005-10-13 04:50:00,1.54591,1.54618,1.54584,1.54592,950300000.0
2005-10-13 04:55:00,1.54597,1.54665,1.54582,1.54621,1462000016.0
2005-10-13 05:00:00,1.54636,1.54655,1.54595,1.54614,1586100014.0
2005-10-13 05:05:00,1.5463,1.54679,1.54614,1.54621,987700009.0
2005-10-13 05:10:00,1.54638,1.54654,1.54621,1.5464,1397899999.0
2005-10-13 05:15:00,1.54628,1.54683,1.54611,1.54666,1269100006.0
2005-10-13 05:20:00,1.54673,1.54725,1.54661,1.54693,1165300000.0
2005-10-13 05:25:00,1.5469,1.54709,1.54678,1.54708,1071499998.0
2005-10-13 05:30:00,1.54703,1.54743,1.54703,1.54743,1682900011.0
2005-10-13 05:35:00,1.54725,1.54736,1.54684,1.54697,1322300009.0
2005-10-13 05:40:00,1.54712,1.54761,1.54691,1.54723,757899998.0
2005-10-13 05:45:00,1.54719,1.54765,1.54686,1.54713,1404100001.0
2005-10-13 05:50:00,1.54727,1.54735,1.54686,1.54686,1758300004.0
2005-10-13 05:55:00,1.54697,1.54752,1.5468,1.5474,1226400004.0
2005-10-13 06:00:00,1.54704,1.54752,1.54674,1.54728,1422800004.0
2005-10-13 06:05:00,1.5471,1.54766,1.54696,1.54721,1802300005.0
2005-10-13 06:10:00,1.54694,1.54787,1.54685,1.54705,1494100005.0
2005-10-13 06:15:00,1.54702,1.5472,1.54684,1.54696,1714900010.0
2005-10-13 06:20:00,1.54707,1.54756,1.54688,1.54712,1259400001.0
2005-10-13 06:25:00,1.54723,1.54743,1.54691,1.54725,1562700001.0
2005-10-13 06:30:00,1.54694,1.54734,1.5468,1.54723,1082800004.0
2005-10-13 06:35:00,1.54748,1.54764,1.5466,1.54705,1601000010.0
2005-10-13 06:40:00,1.54715,1.54744,1.54685,1.54717,1695900001.0
2005-10-13 06:45:00,1.54735,1.54761,1.54704,1.54749,1259600005.0
2005-10-13 06:50:00,1.54725,1.54765,1.5471,1.5472,1363900006.0
2005-10-13 06:55:00,1.54745,1.54779,1.5471,1.54733,1298400004.0
2005-10-13 07:00:00,1.54711,1.54761,1.54675,1.54715,1482899999.0
2005-10-13 07:05:00,1.54715,1.54739,1.54706,1.54712,1139100009.0
2005-10-13 07:10:00,1.54723,1.54781,1.54696,1.54701,948000006.0
2005-10-13 07:15:00,1.54733,1.54752,1.54706,1.54733,1299200001.0
2005-10-13 07:20:00,1.54744,1.54764,1.54704,1.54704,1257500003.0
2005-10-13 07:25:00,1.54709,1.54756,1.54691,1.54716,1567500010.0
2005-10-13 07:30:00,1.54695,1.54724,1.54657,1.5467,1560300007.0
2005-10-13 07:35:00,1.54668,1.54675,1.54639,1.54656,750399997.0
2005-10-13 07:40:00,1.54661,1.54678,1.54634,1.54648,1698100002.0
2005-10-13 07:45:00,1.54665,1.54671,1.54639,1.5466,1578200012.0
2005-10-13 07:50:00,1.54664,1.54677,1.5463,1.54659,1015399995.0
2005-10-13 07:55:00,1.5465,1.54669,1.5464,1.5465,996100004.0
2005-10-13 08:00:00,1.54655,1.54677,1.54637,1.5465,1174700009.0
2005-10-13 08:05:00,1.5467,1.54703,1.54654,1.54666,1329499993.0
2005-10-13 08:10:00,1.54662,1.54691,1.54635,1.54644,1206600006.0
2005-10-13 08:15:00,1.5465,1.54676,1.54618,1.54662,1015700009.0
2005-10-13 08:20:00,1.54624,1.54658,1.54611,1.54657,1505299998.0
2005-10-13 08:25:00,1.5465,1.54679,1.54632,1.54661,885099999.0
2005-10-13 08:30:00,1.54656,1.54659,1.54618,1.54638,1284099995.0
2005-10-13 08:35:00,1.54647,1.5466,1.54627,1.54648,1112599993.0
2005-10-13 08:40:00,1.54641,1.54655,1.54627,1.54645,1390900006.0
2005-10-13 08:45:00,1.54645,1.54659,1.54608,1.54642,1540900000.0
2005-10-13 08:50:00,1.54658,1.54685,1.54633,1.54678,1257200010.0
2005-10-13 08:55:00,1.54682,1.54737,1.54654,1.54726,1187700006.0
2005-10-13 09:00:00,1.54698,1.5472,1.54684,1.54696,1237899996.0
2005-10-13 09:05:00,1.54699,1.54717,1.54685,1.54704,1157100017.0
2005-10-13 09:10:00,1.54717,1.54734,1.54697,1.54707,1048600001.0
2005-10-13 09:15:00,1.54723,1.54772,1.54711,1.54745,928500001.0
2005-10-13 09:20:00,1.54748,1.5479,1.54743,1.54758,1277800010.0
2005-10-13 09:25:00,1.54747,1.54776,1.5474,1.54754,1005200002.0
2005-10-13 09:30:00,1.54765,1.54781,1.54754,1.54767,1383500006.0
2005-10-13 09:35:00,1.5476,1.54775,1.54743,1.54775,1032200007.0
2005-10-13 09:40:00,1.5477,1.54783,1.54736,1.54753,1124800003.0
2005-10-13 09:45:00,1.54748,1.54773,1.54742,1.54769,1175500008.0
2005-10-13 09:50:00,1.54763,1.5482,1.54743,1.54796,949100002.0
2005-10-13 09:55:00,1.5482,1.54862,1.54813,1.54852,1106500003.0
2005-10-13 10:00:00,1.54844,1.5491,1.54842,1.549,1827600000.0
2005-10-13 10:05:00,1.54898,1.54917,1.54878,1.54893,1759800008.0
2005-10-13 10:10:00,1.54893,1.54962,1.54885,1.54955,1338799990.0
2005-10-13 10:15:00,1.54953,1.54995,1.54943,1.54995,1333600006.0
2005-10-13 10:20:00,1.55001,1.55035,1.54965,1.55035,1072000005.0
2005-10-13 10:25:00,1.55033,1.551,1.54991,1.55086,1143900007.0
2005-10-13 10:30:00,1.5509,1.55157,1.55077,1.55138,1463300008.0
2005-10-13 10:35:00,1.55136,1.55161,1.55102,1.55155,1196499997.0
2005-10-13 10:40:00,1.55121,1.55208,1.55119,1.5517,1485700001.0
2005-10-13 10:45:00,1.55163,1.55187,1.55156,1.55164,1296400009.0
2005-10-13 10:50:00,1.5515,1.5519,1.55145,1.55162,1311800008.0
2005-10-13 10:55:00,1.55152,1.5519,1.55151,1.55165,1342100003.0
2005-10-13 11:00:00,1.55167,1.55198,1.5515,1.5518,1171300004.0
2005-10-13 11:05:00,1.55204,1.55204,1.55166,1.55187,982200000.0
2005-10-13 11:10:00,1.5518,1.55181,1.5515,1.55174,1281900001.0
2005-10-13 11:15:00,1.5517,1.55178,1.55151,1.55169,1331400004.0
2005-10-13 11:20:00,1.55175,1.55195,1.55163,1.5519,1429399999.0
2005-10-13 11:25:00,1.5519,1.55195,1.55148,1.55148,1223300001.0
2005-10-13 11:30:00,1.5516,1.55181,1.55152,1.55163,1692700004.0
2005-10-13 11:35:00,1.55162,1.55195,1.55159,1.5519,1582700008.0
2005-10-13 11:40:00,1.5517,1.55192,1.55137,1.55142,1414099999.0
2005-10-13 11:45:00,1.55152,1.55176,1.55129,1.5515,1558099991.0
2005-10-13 11:50:00,1.55165,1.55187,1.55159,1.5516,1661300011.0
2005-10-13 11:55:00,1.55173,1.55198,1.55158,1.5519,1420599993.0
2005-10-13 12:00:00,1.55204,1.55213,1.55176,1.55203,1706400018.0
2005-10-13 12:05:00,1.55223,1.55225,1.55185,1.55215,1314899992.0
2005-10-13 12:10:00,1.55212,1.55218,1.55171,1.55198,1416000004.0
2005-10-13 12:15:00,1.55202,1.55202,1.55165,1.55165,1429200000.0
2005-10-13 12:20:00,1.55174,1.55182,1.55147,1.55173,1308000010.0
2005-10-13 12:25:00,1.55175,1.55179,1.55143,1.55167,1385500008.0
2005-10-13 12:30:00,1.55155,1.55187,1.55152,1.55187,1131800001.0
2005-10-13 12:35:00,1.55183,1.55196,1.55163,1.55187,1135899997.0
2005-10-13 12:40:00,1.55188,1.55194,1.55148,1.55172,1513700007.0
2005-10-13 12:45:00,1.55159,1.55194,1.55153,1.55188,1187700006.0
2005-10-13 12:50:00,1.55184,1.55203,1.55149,1.55178,1757399992.0
2005-10-13 12:55:00,1.5519,1.5519,1.55136,1.55152,1261800012.0
2005-10-13 13:00:00,1.55148,1.55167,1.55132,1.55157,1000000010.0
2005-10-13 13:05:00,1.55167,1.55169,1.55133,1.55154,1004299998.0
2005-10-13 13:10:00,1.55148,1.55162,1.55124,1.5515,1245700005.0
2005-10-13 13:15:00,1.55145,1.5516,1.5512,1.55147,1829000000.0
2005-10-13 13:20:00,1.55162,1.55162,1.5512,1.55138,1377699999.0
2005-10-13 13:25:00,1.55137,1.5515,1.55113,1.55134,1647399999.0
2005-10-13 13:30:00,1.5514,1.55164,1.5513,1.5515,1406700004.0
2005-10-13 13:35:00,1.5515,1.55155,1.5513,1.55133,1377299996.0
2005-10-13 13:40:00,1.55145,1.55155,1.55129,1.5515,1169200005.0
2005-10-13 13:45:00,1.55131,1.55163,1.55115,1.55162,1375200004.0
2005-10-13 13:50:00,1.55158,1.5517,1.55127,1.5516,1678300014.0
2005-10-13 13:55:00,1.55157,1.55182,1.55134,1.55148,1336699999.0
2005-10-13 14:00:00,1.55147,1.55147,1.5509,1.55132,1522800005.0
2005-10-13 14:05:00,1.55139,1.55145,1.55115,1.5512,1367499997.0
2005-10-13 14:10:00,1.5513,1.55143,1.55098,1.55102,1731699988.0
2005-10-13 14:15:00,1.551,1.5515,1.551,1.55115,1663599986.0
2005-10-13 14:20:00,1.55114,1.55128,1.55084,1.55085,1586200002.0
2005-10-13 14:25:00,1.55101,1.55131,1.55081,1.55113,1566200017.0
2005-10-13 14:30:00,1.55113,1.55114,1.55075,1.55086,1536800000.0
2005-10-13 14:35:00,1.55096,1.55133,1.55044,1.55117,1486600000.0
2005-10-13 14:40:00,1.55136,1.55146,1.55104,1.55138,1846099994.0
2005-10-13 14:45:00,1.55149,1.55164,1.55131,1.55157,781100009.0
2005-10-13 14:50:00,1.55167,1.55169,1.55107,1.55133,1134599997.0
2005-10-13 14:55:00,1.55116,1.55164,1.55111,1.55131,1709999998.0
2005-10-13 15:00:00,1.55138,1.55152,1.55106,1.55112,1527999999.0
2005-10-13 15:05:00,1.55105,1.55122,1.5506,1.55078,1067800005.0
2005-10-13 15:10:00,1.55082,1.55091,1.5506,1.55073,1117599997.0
2005-10-13 15:15:00,1.55072,1.55091,1.5505,1.55059,1326400009.0
2005-10-13 15:20:00,1.55058,1.5508,1.5505,1.55064,1213600004.0
2005-10-13 15:25:00,1.55072,1.55082,1.55051,1.55065,1513000005.0
2005-10-13 15:30:00,1.55075,1.55079,1.55033,1.55067,1153000005.0
2005-10-13 15:35:00,1.55082,1.55082,1.55046,1.55072,1424299997.0
2005-10-13 15:40:00,1.55082,1.55096,1.55047,1.55062,1118100002.0
2005-10-13 15:45:00,1.55053,1.5507,1.55027,1.55047,1479199997.0
2005-10-13 15:50:00,1.55032,1.55061,1.55019,1.55035,1197800002.0
2005-10-13 15:55:00,1.55037,1.55065,1.55019,1.55054,1463500000.0
2005-10-13 16:00:00,1.55058,1.5508,1.55021,1.55033,1332600003.0
2005-10-13 16:05:00,1.55033,1.55059,1.55014,1.55047,881200002.0
2005-10-13 16:10:00,1.55062,1.55062,1.55016,1.55052,1485500003.0
2005-10-13 16:15:00,1.55019,1.55063,1.55019,1.55029,1616999991.0
2005-10-13 16:20:00,1.55038,1.55072,1.5503,1.55055,1090499998.0
2005-10-13 16:25:00,1.55063,1.55098,1.55054,1.55092,1550799997.0
2005-10-13 16:30:00,1.55092,1.55102,1.55063,1.55078,1425300008.0
2005-10-13 16:35:00,1.55084,1.55118,1.55069,1.55093,1231400002.0
2005-10-13 16:40:00,1.55073,1.55099,1.55055,1.55073,1359699996.0
2005-10-13 16:45:00,1.5505,1.55069,1.55,1.55004,1323099999.0
2005-10-13 16:50:00,1.55017,1.55017,1.54962,1.5498,1341399998.0
2005-10-13 16:55:00,1.54996,1.55012,1.54976,1.55012,1428700005.0
2005-10-13 17:00:00,1.55009,1.55013,1.5497,1.5497,1657800008.0
2005-10-13 17:05:00,1.54998,1.55019,1.5498,1.55011,1273200005.0
2005-10-13 17:10:00,1.55012,1.55043,1.54989,1.5504,1199600008.0
2005-10-13 17:15:00,1.55035,1.55068,1.55013,1.55052,1477300000.0
2005-10-13 17:20:00,1.55046,1.55055,1.54978,1.54988,1441800011.0
2005-10-13 17:25:00,1.55002,1.55035,1.54968,1.55001,1110200002.0
2005-10-13 17:30:00,1.54995,1.55009,1.54976,1.54992,1287400007.0
2005-10-13 17:35:00,1.54998,1.55013,1.54976,1.54989,807400006.0
2005-10-13 17:40:00,1.54972,1.55007,1.54963,1.5499,1389999997.0
2005-10-13 17:45:00,1.54985,1.55003,1.54967,1.54977,1261700005.0
2005-10-13 17:50:00,1.54973,1.55004,1.54968,1.54988,1546000002.0
2005-10-13 17:55:00,1.54974,1.54998,1.54962,1.54977,823599994.0
2005-10-13 18:00:00,1.5497,1.5501,1.54964,1.5499,5310699988.0
2005-10-13 18:05:00,1.5499,1.5499,1.5499,1.5499,8403999975.0
2005-10-13 18:10:00,1.5499,1.5499,1.5495,1.5497,7872500003.0
2005-10-13 18:15:00,1.54948,1.5499,1.54927,1.5499,7980500029.0
2005-10-13 18:20:00,1.54972,1.5498,1.5495,1.5495,5596800012.0
2005-10-13 18:25:00,1.5493,1.5494,1.5489,1.54918,7006800016.0
2005-10-13 18:30:00,1.5491,1.5496,1.54895,1.5494,7368400001.0
2005-10-13 18:35:00,1.54918,1.54932,1.5488,1.549,7680100038.0
2005-10-13 18:40:00,1.5491,1.5494,1.54849,1.54917,5162699990.0
2005-10-13 18:45:00,1.54918,1.54941,1.54907,1.54932,2418999999.0
2005-10-13 18:50:00,1.54927,1.54954,1.549,1.54913,5407800015.0
2005-10-13 18:55:00,1.54913,1.54917,1.54887,1.54898,5938600003.0
2005-10-13 19:00:00,1.54909,1.5494,1.54895,1.54895,2419399993.0
2005-10-13 19:05:00,1.54906,1.54918,1.54871,1.54916,6978000018.0
2005-10-13 19:10:00,1.5491,1.54941,1.54902,1.54941,4072399993.0
2005-10-13 19:15:00,1.54939,1.5495,1.54907,1.54938,4757400004.0
2005-10-13 19:20:00,1.54932,1.54945,1.54898,1.54939,3636800011.0
2005-10-13 19:25:00,1.54933,1.54959,1.54886,1.54916,4583700035.0
2005-10-13 19:30:00,1.5495,1.5495,1.54902,1.54919,6691900021.0
2005-10-13 19:35:00,1.54887,1.54945,1.54852,1.54933,3974200003.0
2005-10-13 19:40:00,1.54939,1.54954,1.54908,1.54948,3393400007.0
2005-10-13 19:45:00,1.5495,1.54965,1.54938,1.54965,2813400011.0
2005-10-13 19:50:00,1.54939,1.54953,1.54903,1.54912,1851399997.0
2005-10-13 19:55:00,1.54918,1.54929,1.54878,1.54883,6438199998.0
2005-10-13 20:00:00,1.54898,1.54915,1.5488,1.54895,2249799995.0
2005-10-13 20:05:00,1.54887,1.54895,1.54861,1.5488,2981000008.0
2005-10-13 20:10:00,1.5485,1.54892,1.54818,1.54871,3928500009.0
2005-10-13 20:15:00,1.5488,1.54888,1.5486,1.5488,4268600006.0
2005-10-13 20:20:00,1.54862,1.54889,1.54858,1.54864,3109000008.0
2005-10-13 20:25:00,1.54871,1.549,1.54852,1.54876,4837400025.0
2005-10-13 20:30:00,1.5488,1.549,1.54844,1.54864,2146500018.0
2005-10-13 20:35:00,1.54865,1.549,1.54798,1.54863,4279199992.0
2005-10-13 20:40:00,1.5486,1.54875,1.54834,1.54853,4231399990.0
2005-10-13 20:45:00,1.54855,1.5489,1.54836,1.54871,4234800009.0
2005-10-13 20:50:00,1.549,1.54911,1.54868,1.54874,6050200026.0
2005-10-13 20:55:00,1.54871,1.5493,1.54871,1.549,7018000036.0
2005-10-13 21:00:00,1.5491,1.5493,1.54792,1.54796,6317900027.0
2005-10-13 21:05:00,1.54852,1.5487,1.5478,1.54858,2704300002.0
2005-10-13 21:10:00,1.5486,1.54876,1.54803,1.54857,3778200001.0
2005-10-13 21:15:00,1.54847,1.54872,1.54798,1.54812,4322400018.0
2005-10-13 21:20:00,1.5486,1.54865,1.54787,1.54858,5663400000.0
2005-10-13 21:25:00,1.54863,1.54883,1.54812,1.54828,3742600007.0
2005-10-13 21:30:00,1.54824,1.5484,1.54787,1.548,4918500009.0
2005-10-13 21:35:00,1.54794,1.54833,1.54784,1.54833,2245500005.0
2005-10-13 21:40:00,1.5483,1.5487,1.54809,1.54864,4073000002.0
2005-10-13 21:45:00,1.54855,1.54887,1.54854,1.54863,4900000001.0
2005-10-13 21:50:00,1.54868,1.549,1.54808,1.5488,3358900015.0
2005-10-13 21:55:00,1.54881,1.54915,1.54875,1.5491,3545999981.0
2005-10-13 22:00:00,1.549,1.54917,1.5489,1.5491,2799199987.0
2005-10-13 22:05:00,1.54917,1.54917,1.54862,1.54875,1814600001.0
2005-10-13 22:10:00,1.54892,1.54897,1.54867,1.54879,1725200008.0
2005-10-13 22:15:00,1.5485,1.54902,1.54835,1.54883,1573200002.0
2005-10-13 22:20:00,1.54877,1.54913,1.54857,1.54876,1958900000.0
2005-10-13 22:25:00,1.54905,1.54919,1.54853,1.54867,3219600006.0
2005-10-13 22:30:00,1.54915,1.54927,1.54848,1.5492,2272999997.0
2005-10-13 22:35:00,1.54918,1.54925,1.54884,1.54923,2460900011.0
2005-10-13 22:40:00,1.54915,1.54977,1.54909,1.54972,3815500011.0
2005-10-13 22:45:00,1.54963,1.54985,1.5495,1.5496,1918199995.0
2005-10-13 22:50:00,1.54977,1.5499,1.54914,1.5494,2041800003.0
2005-10-13 22:55:00,1.54984,1.55005,1.54952,1.5498,1544300010.0
2005-10-13 23:00:00,1.54953,1.5503,1.54911,1.54965,1718700001.0
2005-10-13 23:05:00,1.54959,1.55014,1.54932,1.54955,1612999999.0
2005-10-13 23:10:00,1.54959,1.55007,1.54938,1.54975,1291600013.0
2005-10-13 23:15:00,1.54973,1.54994,1.54909,1.54947,1721800014.0
2005-10-13 23:20:00,1.54927,1.54975,1.54898,1.54944,1768400011.0
2005-10-13 23:25:00,1.5494,1.54971,1.54916,1.54969,1398799997.0
2005-10-13 23:30:00,1.54932,1.55,1.54928,1.5497,1578299997.0
2005-10-13 23:35:00,1.54926,1.54995,1.54919,1.54939,1619599999.0
2005-10-13 23:40:00,1.54941,1.54993,1.54919,1.54966,1635100003.0
2005-10-13 23:45:00,1.54963,1.54986,1.54922,1.54937,1487400001.0
2005-10-13 23:50:00,1.54922,1.54978,1.54911,1.54945,1531200000.0
2005-10-13 23:55:00,1.54941,1.54968,1.54899,1.54899,841600000.0
2005-10-14 00:00:00,1.54905,1.54939,1.54885,1.54908,1362500003.0
2005-10-14 00:05:00,1.54942,1.54942,1.54877,1.54926,1184999999.0
2005-10-14 00:10:00,1.5494,1.54947,1.54892,1.54914,1067900002.0
2005-10-14 00:15:00,1.5492,1.54944,1.54885,1.54912,1473500007.0
2005-10-14 00:20:00,1.54883,1.54953,1.54866,1.54889,1733100007.0
2005-10-14 00:25:00,1.54899,1.54981,1.54884,1.54981,1339399996.0
2005-10-14 00:30:00,1.54982,1.54989,1.54918,1.5494,1137200001.0
2005-10-14 00:35:00,1.5494,1.54947,1.54929,1.5494,174099999.0
2005-10-14 00:40:00,1.54945,1.54953,1.54889,1.54889,1330899999.0
2005-10-14 00:45:00,1.54902,1.54979,1.54902,1.54961,1538300014.0
2005-10-14 00:50:00,1.54921,1.5499,1.54915,1.5495,1079799998.0
2005-10-14 00:55:00,1.54942,1.54983,1.54932,1.54971,1354199988.0
2005-10-14 01:00:00,1.54971,1.54998,1.54949,1.54975,1864899997.0
2005-10-14 01:05:00,1.54982,1.54985,1.54923,1.54956,1270400000.0
2005-10-14 01:10:00,1.54963,1.54972,1.54916,1.54957,1354899996.0
2005-10-14 01:15:00,1.54963,1.54973,1.54914,1.54941,1004500003.0
2005-10-14 01:20:00,1.54945,1.54973,1.54882,1.54957,1235099990.0
2005-10-14 01:25:00,1.54962,1.54982,1.54914,1.54923,1323900012.0
2005-10-14 01:30:00,1.54919,1.54992,1.54901,1.54978,1752000014.0
2005-10-14 01:35:00,1.54961,1.54961,1.54904,1.54937,1306099998.0
2005-10-14 01:40:00,1.5496,1.54975,1.54921,1.54967,1156400006.0
2005-10-14 01:45:00,1.54947,1.54978,1.54908,1.54953,1305500004.0
2005-10-14 01:50:00,1.54951,1.54971,1.54915,1.54951,1134800001.0
2005-10-14 01:55:00,1.54972,1.54985,1.54902,1.54969,1443899997.0
2005-10-14 02:00:00,1.54937,1.54991,1.54903,1.54903,1456600011.0
2005-10-14 02:05:00,1.54917,1.54994,1.54916,1.54966,1620500003.0
2005-10-14 02:10:00,1.54944,1.54978,1.54892,1.54965,1250299995.0
2005-10-14 02:15:00,1.5495,1.5497,1.54906,1.54968,717400002.0
2005-10-14 02:20:00,1.54949,1.5497,1.54917,1.54966,1618999983.0
2005-10-14 02:25:00,1.54955,1.54972,1.54939,1.54962,984699997.0
2005-10-14 02:30:00,1.54887,1.54977,1.54887,1.54977,1605000000.0
2005-10-14 02:35:00,1.54988,1.54988,1.5489,1.54953,1260600003.0
2005-10-14 02:40:00,1.54957,1.54976,1.54883,1.54951,1065899994.0
2005-10-14 02:45:00,1.5496,1.54974,1.54931,1.54938,1079399991.0
2005-10-14 02:50:00,1.54938,1.54953,1.54919,1.54928,1255100004.0
2005-10-14 02:55:00,1.54934,1.54973,1.54934,1.54965,1177799997.0
2005-10-14 03:00:00,1.5496,1.54967,1.5492,1.54955,1419299995.0
2005-10-14 03:05:00,1.54964,1.54991,1.54948,1.54974,795100000.0
2005-10-14 03:10:00,1.54969,1.54983,1.54939,1.5497,1096600003.0
2005-10-14 03:15:00,1.54967,1.54973,1.54923,1.54955,1298300006.0
2005-10-14 03:20:00,1.54968,1.54985,1.54943,1.54967,1090099993.0
2005-10-14 03:25:00,1.54957,1.54989,1.54957,1.54979,694699998.0
2005-10-14 03:30:00,1.54967,1.54986,1.54945,1.54974,1463100005.0
2005-10-14 03:35:00,1.5497,1.54993,1.54946,1.54966,1253800007.0
2005-10-14 03:40:00,1.54983,1.54998,1.5496,1.54995,1458700008.0
2005-10-14 03:45:00,1.54989,1.55003,1.54923,1.54957,1915999997.0
2005-10-14 03:50:00,1.54938,1.54983,1.5492,1.54953,1749100002.0
2005-10-14 03:55:00,1.54971,1.55006,1.54971,1.54979,1381300003.0
2005-10-14 04:00:00,1.54995,1.54995,1.54933,1.54985,1017800000.0
2005-10-14 04:05:00,1.5498,1.54992,1.54948,1.54972,1506100005.0
2005-10-14 04:10:00,1.5498,1.54999,1.54962,1.54988,1175800001.0
2005-10-14 04:15:00,1.54996,1.55014,1.54967,1.5498,1466700007.0
2005-10-14 04:20:00,1.54955,1.54988,1.54927,1.54977,1471800010.0
2005-10-14 04:25:00,1.54987,1.54993,1.54962,1.54967,1034700001.0
2005-10-14 04:30:00,1.54991,1.55006,1.54928,1.54992,1299100001.0
2005-10-14 04:35:00,1.5499,1.55006,1.54963,1.54976,1362300009.0
2005-10-14 04:40:00,1.54992,1.54993,1.54961,1.54979,1148400007.0
2005-10-14 04:45:00,1.54983,1.55001,1.54961,1.54983,1241500001.0
2005-10-14 04:50:00,1.5498,1.55026,1.54966,1.54997,951500004.0
2005-10-14 04:55:00,1.54991,1.54994,1.54889,1.54908,1306600009.0
2005-10-14 05:00:00,1.5491,1.54955,1.54891,1.54947,1177400004.0
2005-10-14 05:05:00,1.54935,1.54994,1.54935,1.54977,1185200000.0
2005-10-14 05:10:00,1.54977,1.55032,1.54963,1.55011,1556799991.0
2005-10-14 05:15:00,1.55004,1.55062,1.55004,1.5504,896300000.0
2005-10-14 05:20:00,1.55038,1.55052,1.5501,1.55043,1426100012.0
2005-10-14 05:25:00,1.55028,1.55048,1.55,1.55016,1150000003.0
2005-10-14 05:30:00,1.55007,1.55012,1.54938,1.54986,1001400006.0
2005-10-14 05:35:00,1.54985,1.54997,1.54919,1.54941,1588799999.0
2005-10-14 05:40:00,1.54938,1.55001,1.54919,1.5495,1009700001.0
2005-10-14 05:45:00,1.54928,1.54976,1.54913,1.54924,1694699998.0
2005-10-14 05:50:00,1.54946,1.54999,1.54925,1.54961,1544600004.0
2005-10-14 05:55:00,1.54955,1.54997,1.54929,1.54997,1592500019.0
2005-10-14 06:00:00,1.54999,1.55018,1.54972,1.55004,1200800008.0
2005-10-14 06:05:00,1.54996,1.55037,1.54983,1.5502,1613700009.0
2005-10-14 06:10:00,1.55025,1.55051,1.55007,1.55033,1367099994.0
2005-10-14 06:15:00,1.54975,1.55035,1.54952,1.54994,1631999998.0
2005-10-14 06:20:00,1.55027,1.55045,1.55002,1.5502,1202799999.0
2005-10-14 06:25:00,1.54948,1.55037,1.54948,1.54964,1373500008.0
2005-10-14 06:30:00,1.55023,1.55079,1.55013,1.55063,1027399998.0
2005-10-14 06:35:00,1.5506,1.5508,1.5504,1.55057,1224200001.0
2005-10-14 06:40:00,1.55042,1.5508,1.55039,1.55045,1333899999.0
2005-10-14 06:45:00,1.55053,1.55072,1.55035,1.55051,1215200004.0
2005-10-14 06:50:00,1.55053,1.55074,1.55024,1.55052,1138299998.0
2005-10-14 06:55:00,1.55059,1.55074,1.5504,1.5506,1595099994.0
2005-10-14 07:00:00,1.55057,1.55063,1.55001,1.55035,1465300011.0
2005-10-14 07:05:00,1.55023,1.55071,1.5501,1.55055,681600005.0
2005-10-14 07:10:00,1.55037,1.55062,1.55017,1.55051,1227300008.0
2005-10-14 07:15:00,1.55022,1.55052,1.54993,1.55011,1278400003.0
2005-10-14 07:20:00,1.55015,1.55029,1.55001,1.55017,1014900006.0
2005-10-14 07:25:00,1.55015,1.55054,1.55001,1.55042,1281600006.0
2005-10-14 07:30:00,1.54993,1.55042,1.54993,1.55033,1462799997.0
2005-10-14 07:35:00,1.55033,1.55047,1.54983,1.55008,1536800004.0
2005-10-14 07:40:00,1.55027,1.55043,1.54976,1.55027,1234400002.0
2005-10-14 07:45:00,1.55026,1.55035,1.55006,1.55009,1547999997.0
2005-10-14 07:50:00,1.55021,1.55036,1.54999,1.55029,1164100000.0
2005-10-14 07:55:00,1.55028,1.55039,1.54982,1.55004,1435300007.0
2005-10-14 08:00:00,1.54997,1.55036,1.54977,1.55007,1121400004.0
2005-10-14 08:05:00,1.55018,1.55035,1.55,1.55019,1061299999.0
2005-10-14 08:10:00,1.54995,1.55035,1.54995,1.55006,1285400008.0
2005-10-14 08:15:00,1.55034,1.5506,1.55006,1.55032,1261299996.0
2005-10-14 08:20:00,1.55032,1.55045,1.55004,1.55032,885000004.0
2005-10-14 08:25:00,1.55037,1.55045,1.55012,1.55036,960999998.0
2005-10-14 08:30:00,1.55022,1.55045,1.55017,1.55029,1009999990.0
2005-10-14 08:35:00,1.55038,1.55067,1.55026,1.55065,971300002.0
2005-10-14 08:40:00,1.55042,1.55073,1.55036,1.5505,1019099997.0
2005-10-14 08:45:00,1.55047,1.55083,1.55026,1.55063,1176300006.0
2005-10-14 08:50:00,1.55052,1.55068,1.55021,1.55021,1055699999.0
2005-10-14 08:55:00,1.55027,1.55049,1.54997,1.55031,1321500004.0
2005-10-14 09:00:00,1.55024,1.55026,1.54954,1.55008,1572499984.0
2005-10-14 09:05:00,1.5501,1.55022,1.54964,1.54989,932299995.0
2005-10-14 09:10:00,1.54975,1.54997,1.54958,1.54978,971900008.0
2005-10-14 09:15:00,1.54979,1.54983,1.5494,1.54972,1368900003.0
2005-10-14 09:20:00,1.5497,1.5499,1.54947,1.5499,947900001.0
2005-10-14 09:25:00,1.54991,1.55,1.54938,1.54942,1460600001.0
2005-10-14 09:30:00,1.54965,1.54975,1.54948,1.54953,1044899998.0
2005-10-14 09:35:00,1.5497,1.54975,1.54942,1.54963,1129100006.0
2005-10-14 09:40:00,1.54966,1.54966,1.54917,1.54933,1351600007.0
2005-10-14 09:45:00,1.54938,1.54943,1.54917,1.5493,1170499998.0
2005-10-14 09:50:00,1.54937,1.54958,1.54916,1.54935,1419400009.0
2005-10-14 09:55:00,1.54944,1.54963,1.54932,1.5495,1053399987.0
2005-10-14 10:00:00,1.54936,1.54952,1.54914,1.54935,1195099992.0
2005-10-14 10:05:00,1.54923,1.54963,1.54914,1.5494,1454099995.0
2005-10-14 10:10:00,1.5494,1.5495,1.54921,1.54945,1056599999.0
2005-10-14 10:15:00,1.54938,1.54948,1.5491,1.54923,1568599997.0
2005-10-14 10:20:00,1.54919,1.54935,1.54871,1.54886,928899996.0
2005-10-14 10:25:00,1.54888,1.54905,1.54853,1.54898,1128599999.0
2005-10-14 10:30:00,1.54892,1.54921,1.54889,1.54915,1506800004.0
2005-10-14 10:35:00,1.54904,1.54923,1.54893,1.5491,1227199998.0
2005-10-14 10:40:00,1.5489,1.54922,1.54873,1.54898,1554000010.0
2005-10-14 10:45:00,1.54915,1.54921,1.54893,1.549,940500001.0
2005-10-14 10:50:00,1.54905,1.54934,1.54885,1.5493,1295400003.0
2005-10-14 10:55:00,1.54925,1.54945,1.54908,1.54937,1606300003.0
2005-10-14 11:00:00,1.54942,1.54953,1.54898,1.54935,1454299995.0
2005-10-14 11:05:00,1.54913,1.54958,1.54913,1.54937,768600005.0
2005-10-14 11:10:00,1.54932,1.54937,1.54905,1.54925,1082399999.0
2005-10-14 11:15:00,1.54916,1.54937,1.54907,1.54935,1106200008.0
2005-10-14 11:20:00,1.54924,1.5497,1.54913,1.54961,1522800006.0
2005-10-14 11:25:00,1.54958,1.54973,1.54926,1.54957,1278100004.0
2005-10-14 11:30:00,1.54958,1.54975,1.54949,1.5497,1700299995.0
2005-10-14 11:35:00,1.54969,1.54973,1.54939,1.54959,1681300002.0
2005-10-14 11:40:00,1.54934,1.54964,1.54933,1.54942,1215300000.0
2005-10-14 11:45:00,1.54951,1.54969,1.54929,1.54955,1668800004.0
2005-10-14 11:50:00,1.5496,1.54984,1.54937,1.54952,1632699991.0
2005-10-14 11:55:00,1.54953,1.54969,1.54923,1.54939,1748100009.0
2005-10-14 12:00:00,1.54957,1.54964,1.5493,1.54942,1430699998.0
2005-10-14 12:05:00,1.54945,1.54963,1.54928,1.54947,1397500000.0
2005-10-14 12:10:00,1.54957,1.54973,1.54932,1.5495,1719600010.0
2005-10-14 12:15:00,1.54965,1.54972,1.54943,1.54963,1263999997.0
2005-10-14 12:20:00,1.5497,1.54975,1.54942,1.54969,652800004.0
2005-10-14 12:25:00,1.54971,1.54978,1.54933,1.54955,1633900012.0
2005-10-14 12:30:00,1.54958,1.55006,1.54939,1.5495,759500006.0
2005-10-14 12:35:00,1.54951,1.54968,1.54946,1.54959,1315900004.0
2005-10-14 12:40:00,1.5496,1.54965,1.54916,1.54934,1390800003.0
2005-10-14 12:45:00,1.54937,1.54956,1.5492,1.54937,1405599997.0
2005-10-14 12:50:00,1.54936,1.5498,1.54922,1.54963,1743399993.0
2005-10-14 12:55:00,1.54968,1.54991,1.54951,1.54985,1381900009.0
2005-10-14 13:00:00,1.54995,1.55019,1.5497,1.55005,1109299999.0
2005-10-14 13:05:00,1.54996,1.55007,1.54964,1.55,1103700001.0
2005-10-14 13:10:00,1.54984,1.55008,1.54977,1.54986,1194100017.0
2005-10-14 13:15:00,1.54995,1.55054,1.54995,1.55047,1431900010.0
2005-10-14 13:20:00,1.55035,1.55042,1.54997,1.5503,1353400008.0
2005-10-14 13:25:00,1.55035,1.55043,1.55001,1.55033,1568300004.0
2005-10-14 13:30:00,1.55029,1.55057,1.55007,1.55011,1545900011.0
2005-10-14 13:35:00,1.55022,1.55042,1.5501,1.55017,1554700001.0
2005-10-14 13:40:00,1.5502,1.5503,1.54989,1.54998,1261099997.0
2005-10-14 13:45:00,1.55004,1.55023,1.54978,1.54987,1497000003.0
2005-10-14 13:50:00,1.54998,1.55012,1.54976,1.55003,1423800003.0
2005-10-14 13:55:00,1.54998,1.55013,1.54982,1.55007,1246899997.0
2005-10-14 14:00:00,1.54998,1.55016,1.54967,1.55,1392900010.0
2005-10-14 14:05:00,1.55015,1.55041,1.54987,1.5503,1198899996.0
2005-10-14 14:10:00,1.55028,1.55069,1.55024,1.55026,1267499997.0
2005-10-14 14:15:00,1.5504,1.55048,1.55015,1.55042,1152699993.0
2005-10-14 14:20:00,1.5504,1.55062,1.55017,1.55043,2065500001.0
2005-10-14 14:25:00,1.55055,1.5508,1.55036,1.55072,1271899995.0
2005-10-14 14:30:00,1.55068,1.5508,1.55011,1.55044,1443899989.0
2005-10-14 14:35:00,1.55031,1.55074,1.55003,1.55062,1618200005.0
2005-10-14 14:40:00,1.55062,1.55084,1.55026,1.5506,1719600008.0
2005-10-14 14:45:00,1.55079,1.55083,1.55017,1.5504,2060400012.0
2005-10-14 14:50:00,1.5504,1.55071,1.55025,1.55054,1441899995.0
2005-10-14 14:55:00,1.55045,1.55168,1.55045,1.55142,1663200008.0
2005-10-14 15:00:00,1.55132,1.5515,1.55108,1.55116,1304100000.0
2005-10-14 15:05:00,1.5513,1.55135,1.55085,1.5511,1031200001.0
2005-10-14 15:10:00,1.55114,1.55159,1.55094,1.5514,1336600009.0
2005-10-14 15:15:00,1.5513,1.5516,1.55117,1.55133,1740299998.0
2005-10-14 15:20:00,1.55147,1.55166,1.55126,1.55142,1584000000.0
2005-10-14 15:25:00,1.55146,1.55146,1.551,1.55115,888200005.0
2005-10-14 15:30:00,1.55105,1.55153,1.55105,1.55135,1291699989.0
2005-10-14 15:35:00,1.55134,1.55151,1.55114,1.55127,1463200007.0
2005-10-14 15:40:00,1.55127,1.55163,1.55126,1.55137,1201200000.0
2005-10-14 15:45:00,1.55147,1.55157,1.55112,1.55127,1577000008.0
2005-10-14 15:50:00,1.55111,1.55135,1.55091,1.55135,1128100004.0
2005-10-14 15:55:00,1.55126,1.55137,1.55105,1.5511,1549800006.0
2005-10-14 16:00:00,1.55124,1.55137,1.55099,1.55108,1271200004.0
2005-10-14 16:05:00,1.55123,1.55123,1.55067,1.55097,1462200006.0
2005-10-14 16:10:00,1.55098,1.551,1.55036,1.55059,1805999992.0
2005-10-14 16:15:00,1.55021,1.55082,1.55021,1.55061,1313700001.0
2005-10-14 16:20:00,1.55063,1.55071,1.55031,1.5504,1157800000.0
2005-10-14 16:25:00,1.5503,1.55047,1.5499,1.5501,1411800001.0
2005-10-14 16:30:00,1.54981,1.55055,1.54981,1.55033,1137000004.0
2005-10-14 16:35:00,1.55037,1.55059,1.55003,1.55003,1651299999.0
2005-10-14 16:40:00,1.55012,1.55043,1.5499,1.55014,1422600005.0
2005-10-14 16:45:00,1.55018,1.55023,1.54984,1.54998,1230299994.0
2005-10-14 16:50:00,1.55013,1.55034,1.5498,1.55003,1647500000.0
2005-10-14 16:55:00,1.55027,1.55055,1.54994,1.55043,1376900010.0
2005-10-14 17:00:00,1.55058,1.55078,1.55032,1.55054,1282900006.0
2005-10-14 17:05:00,1.55047,1.55063,1.55002,1.55027,1476200008.0
2005-10-14 17:10:00,1.55028,1.55044,1.55006,1.55044,1431200003.0
2005-10-14 17:15:00,1.55049,1.55081,1.55021,1.5506,1610699999.0
2005-10-14 17:20:00,1.55054,1.551,1.55043,1.55091,1660300000.0
2005-10-14 17:25:00,1.55092,1.55092,1.55048,1.55066,970900003.0
2005-10-14 17:30:00,1.55048,1.55088,1.55041,1.55067,1440300001.0
2005-10-14 17:35:00,1.55081,1.5512,1.55057,1.55106,1006000004.0
2005-10-14 17:40:00,1.55085,1.55114,1.5503,1.55056,1431299995.0
2005-10-14 17:45:00,1.55072,1.5511,1.55051,1.5506,1048799993.0
2005-10-14 17:50:00,1.55057,1.55074,1.55041,1.5505,1562800002.0
2005-10-14 17:55:00,1.55058,1.55071,1.5501,1.5502,1390300000.0
2005-10-14 18:00:00,1.55028,1.5505,1.5501,1.5501,7886299981.0
2005-10-14 18:05:00,1.5503,1.5505,1.55003,1.55025,7582799976.0
2005-10-14 18:10:00,1.5503,1.5505,1.55001,1.55035,6450300012.0
2005-10-14 18:15:00,1.55042,1.5507,1.5501,1.5503,7446100002.0
2005-10-14 18:20:00,1.55031,1.55031,1.54951,1.5496,5808700029.0
2005-10-14 18:25:00,1.5497,1.5497,1.54942,1.54952,5028100027.0
2005-10-14 18:30:00,1.54934,1.5497,1.54923,1.5496,7029899995.0
2005-10-14 18:35:00,1.54953,1.5496,1.54911,1.54937,7941199996.0
2005-10-14 18:40:00,1.54926,1.54949,1.54912,1.54935,4030600010.0
2005-10-14 18:45:00,1.54936,1.54953,1.54918,1.54953,2858500000.0
2005-10-14 18:50:00,1.54927,1.54992,1.54916,1.54928,5093299999.0
2005-10-14 18:55:00,1.54935,1.54941,1.5491,1.5492,6078000029.0
2005-10-14 19:00:00,1.54932,1.55014,1.54924,1.5501,2534499999.0
2005-10-14 19:05:00,1.55013,1.55039,1.55001,1.55011,6531000012.0
2005-10-14 19:10:00,1.54996,1.55016,1.54969,1.5499,4162400003.0
2005-10-14 19:15:00,1.5499,1.55006,1.54921,1.54938,4030200007.0
2005-10-14 19:20:00,1.54948,1.54954,1.54912,1.54927,3332899992.0
2005-10-14 19:25:00,1.54917,1.54977,1.54908,1.54923,4397499989.0
2005-10-14 19:30:00,1.5494,1.5494,1.54816,1.54816,6195000023.0
2005-10-14 19:35:00,1.54805,1.54825,1.54728,1.54745,3940200020.0
2005-10-14 19:40:00,1.54735,1.54783,1.54714,1.54768,2899199994.0
2005-10-14 19:45:00,1.54788,1.54871,1.54775,1.54871,3534700000.0
2005-10-14 19:50:00,1.54854,1.54877,1.5484,1.54865,2206700013.0
2005-10-14 19:55:00,1.54873,1.5491,1.54849,1.54884,5563900026.0
2005-10-14 20:00:00,1.54895,1.54972,1.54893,1.5496,2226299993.0
2005-10-14 20:05:00,1.54952,1.55018,1.54935,1.54968,2842500002.0
2005-10-14 20:10:00,1.54954,1.55016,1.54946,1.55016,4184400025.0
2005-10-14 20:15:00,1.5502,1.5503,1.5497,1.5501,4759600000.0
2005-10-14 20:20:00,1.5501,1.55017,1.54944,1.5499,4007300007.0
2005-10-14 20:25:00,1.54984,1.55017,1.54946,1.54957,5493800013.0
2005-10-14 20:30:00,1.5497,1.5497,1.54933,1.54947,1037900000.0
2005-10-14 20:35:00,1.54945,1.54972,1.54925,1.54929,4322699999.0
2005-10-14 20:40:00,1.54953,1.54969,1.54882,1.54943,4312400016.0
2005-10-14 20:45:00,1.54946,1.54983,1.54932,1.54976,4132900027.0
2005-10-14 20:50:00,1.54983,1.55011,1.54962,1.55,6009000003.0
2005-10-14 20:55:00,1.5499,1.5505,1.54985,1.5505,3968900002.0
2005-10-14 21:00:00,1.5505,1.5509,1.55027,1.55028,3743400000.0
2005-10-14 21:05:00,1.55043,1.55058,1.55024,1.55034,2710900005.0
2005-10-14 21:10:00,1.55054,1.55054,1.55014,1.55035,3888900007.0
2005-10-14 21:15:00,1.55034,1.55075,1.55014,1.55029,4432400017.0
2005-10-14 21:20:00,1.5505,1.55055,1.55024,1.55042,7195799986.0
2005-10-14 21:25:00,1.55036,1.55036,1.54987,1.5503,3681000000.0
2005-10-14 21:30:00,1.55011,1.55063,1.55003,1.55051,4605800017.0
2005-10-14 21:35:00,1.55048,1.55048,1.55019,1.5504,2345400004.0
2005-10-14 21:40:00,1.55034,1.55064,1.55005,1.55005,4073600008.0
2005-10-14 21:45:00,1.55036,1.55088,1.55036,1.55078,4874500008.0
2005-10-14 21:50:00,1.55069,1.55081,1.55034,1.55058,3117999999.0
2005-10-14 21:55:00,1.55058,1.55064,1.55032,1.55056,3424100009.0
2005-10-14 22:00:00,1.55058,1.55081,1.55036,1.55064,3145799999.0
2005-10-14 22:05:00,1.55066,1.55078,1.55046,1.55071,1907699994.0
2005-10-14 22:10:00,1.55076,1.55103,1.55063,1.55072,1800600007.0
2005-10-14 22:15:00,1.55075,1.55098,1.54978,1.55071,1692000010.0
2005-10-14 22:20:00,1.55083,1.55084,1.54982,1.55046,1861700005.0
2005-10-14 22:25:00,1.55063,1.55083,1.54999,1.55078,3174500004.0
2005-10-14 22:30:00,1.55075,1.55096,1.55045,1.5508,1838900005.0
2005-10-14 22:35:00,1.55089,1.55106,1.55051,1.55091,2642400008.0
2005-10-14 22:40:00,1.55091,1.55102,1.55011,1.55091,3821200006.0
2005-10-14 22:45:00,1.55087,1.55101,1.55052,1.55085,1553400003.0
2005-10-14 22:50:00,1.55087,1.55125,1.55071,1.5512,1969500003.0
2005-10-14 22:55:00,1.55118,1.55133,1.5507,1.5507,1644699998.0
2005-10-16 23:00:00,1.55018,1.55082,1.55018,1.55062,2156900020.0
2005-10-16 23:05:00,1.55053,1.55141,1.5504,1.55069,1781400000.0
2005-10-16 23:10:00,1.55054,1.55099,1.5504,1.55056,1721800000.0
2005-10-16 23:15:00,1.55067,1.55097,1.55044,1.55091,2159699992.0
2005-10-16 23:20:00,1.55063,1.55138,1.55045,1.55058,1833799999.0
2005-10-16 23:25:00,1.55103,1.5512,1.55039,1.5507,2517100000.0
2005-10-16 23:30:00,1.55082,1.55087,1.55028,1.55051,2159399997.0
2005-10-16 23:35:00,1.55048,1.55081,1.55033,1.5508,1630800012.0
2005-10-16 23:40:00,1.55063,1.55082,1.5504,1.55053,2108600009.0
2005-10-16 23:45:00,1.55059,1.55071,1.55035,1.55058,2028400000.0
2005-10-16 23:50:00,1.55049,1.55076,1.55028,1.55034,1981699999.0
2005-10-16 23:55:00,1.55055,1.55081,1.55027,1.55054,1763100012.0
2005-10-17 00:00:00,1.55055,1.55063,1.5501,1.55026,2017000001.0
2005-10-17 00:05:00,1.55045,1.551,1.55002,1.55028,1625100012.0
2005-10-17 00:10:00,1.55051,1.55081,1.55011,1.55033,1545800010.0
2005-10-17 00:15:00,1.55034,1.55072,1.55015,1.55041,1974200006.0
2005-10-17 00:20:00,1.5503,1.55078,1.55003,1.55038,2014700010.0
2005-10-17 00:25:00,1.5505,1.55077,1.55013,1.55047,2358300013.0
2005-10-17 00:30:00,1.5505,1.55073,1.55027,1.55043,1642700001.0
2005-10-17 00:35:00,1.55048,1.55067,1.55031,1.5505,1209400001.0
2005-10-17 00:40:00,1.55051,1.55073,1.55035,1.5506,1856000002.0
2005-10-17 00:45:00,1.55058,1.55058,1.5503,1.5504,1852500004.0
2005-10-17 00:50:00,1.5505,1.55062,1.55024,1.5504,2143200001.0
2005-10-17 00:55:00,1.5505,1.55061,1.54997,1.55049,1930800001.0
2005-10-17 01:00:00,1.55049,1.55072,1.55027,1.55051,2138099996.0
2005-10-17 01:05:00,1.55042,1.55068,1.55034,1.55065,1954000012.0
2005-10-17 01:10:00,1.55067,1.55082,1.55028,1.55053,1968100007.0
2005-10-17 01:15:00,1.55065,1.55072,1.5501,1.55047,1979800002.0
2005-10-17 01:20:00,1.55063,1.55073,1.55036,1.55043,1174000003.0
2005-10-17 01:25:00,1.5506,1.55074,1.55031,1.55058,1393700008.0
2005-10-17 01:30:00,1.5501,1.5508,1.55008,1.55061,1927400007.0
2005-10-17 01:35:00,1.55055,1.55074,1.55005,1.55022,2053399998.0
2005-10-17 01:40:00,1.55049,1.55069,1.55008,1.55046,2414300004.0
2005-10-17 01:45:00,1.55056,1.55075,1.55039,1.55054,1493600004.0
2005-10-17 01:50:00,1.5505,1.55071,1.55042,1.55047,1875200003.0
2005-10-17 01:55:00,1.5503,1.55082,1.55006,1.55044,1681200005.0
2005-10-17 02:00:00,1.55065,1.55077,1.55034,1.55074,1781099997.0
2005-10-17 02:05:00,1.55067,1.55071,1.55022,1.5504,1419099998.0
2005-10-17 02:10:00,1.55054,1.55124,1.55043,1.55118,1332400004.0
2005-10-17 02:15:00,1.55103,1.55122,1.55012,1.55047,1158900000.0
2005-10-17 02:20:00,1.55066,1.55122,1.55059,1.55117,1609899992.0
2005-10-17 02:25:00,1.55137,1.55148,1.55054,1.5512,1478199995.0
2005-10-17 02:30:00,1.55082,1.55152,1.55051,1.551,1237500004.0
2005-10-17 02:35:00,1.55109,1.55117,1.55086,1.5509,1035900009.0
2005-10-17 02:40:00,1.55084,1.55133,1.55059,1.55092,1285900005.0
2005-10-17 02:45:00,1.5509,1.55128,1.55063,1.55097,1565999993.0
2005-10-17 02:50:00,1.55107,1.55123,1.55073,1.55086,1069600009.0
2005-10-17 02:55:00,1.55062,1.55084,1.55039,1.55043,1099700004.0
2005-10-17 03:00:00,1.5507,1.55071,1.55013,1.55055,1512300005.0
2005-10-17 03:05:00,1.55061,1.55122,1.55051,1.55106,1029699996.0
2005-10-17 03:10:00,1.55128,1.55145,1.55039,1.55112,1513800003.0
2005-10-17 03:15:00,1.55118,1.55118,1.55058,1.55086,1368700000.0
2005-10-17 03:20:00,1.55077,1.55106,1.55058,1.55074,991000005.0
2005-10-17 03:25:00,1.55085,1.55111,1.5505,1.55095,823200001.0
2005-10-17 03:30:00,1.55083,1.55114,1.5504,1.55094,1557999993.0
2005-10-17 03:35:00,1.55087,1.55102,1.5507,1.55102,1151100002.0
2005-10-17 03:40:00,1.55103,1.55107,1.55047,1.55075,1489799997.0
2005-10-17 03:45:00,1.55097,1.55123,1.55084,1.55104,1062400007.0
2005-10-17 03:50:00,1.55085,1.55123,1.5507,1.55108,1244700008.0
2005-10-17 03:55:00,1.55103,1.55116,1.55069,1.55108,1443600005.0
2005-10-17 04:00:00,1.55109,1.55116,1.55063,1.55102,1274600001.0
2005-10-17 04:05:00,1.55084,1.55099,1.55055,1.55076,1571300011.0
2005-10-17 04:10:00,1.55068,1.5509,1.55051,1.55079,1209000002.0
2005-10-17 04:15:00,1.55095,1.55109,1.55038,1.5505,1788199997.0
2005-10-17 04:20:00,1.55069,1.55092,1.55051,1.55078,1212700010.0
2005-10-17 04:25:00,1.55085,1.55109,1.55035,1.55076,1260200008.0
2005-10-17 04:30:00,1.55108,1.55116,1.55026,1.55095,1645600001.0
2005-10-17 04:35:00,1.55084,1.55105,1.55068,1.55083,1401500000.0
2005-10-17 04:40:00,1.55098,1.5511,1.55066,1.5511,1216299992.0
2005-10-17 04:45:00,1.55078,1.55103,1.5506,1.55092,1452700010.0
2005-10-17 04:50:00,1.5509,1.55113,1.55053,1.55086,1321500005.0
2005-10-17 04:55:00,1.55072,1.55095,1.55049,1.55062,1287700003.0
2005-10-17 05:00:00,1.55106,1.5512,1.55085,1.55085,1056800000.0
2005-10-17 05:05:00,1.55099,1.55117,1.55063,1.55096,1847400008.0
2005-10-17 05:10:00,1.55104,1.55109,1.5507,1.55077,1475000004.0
2005-10-17 05:15:00,1.55098,1.55133,1.55064,1.55112,1292900009.0
2005-10-17 05:20:00,1.55093,1.55106,1.55058,1.55089,1379500009.0
2005-10-17 05:25:00,1.55088,1.55095,1.55062,1.55082,1161300004.0
2005-10-17 05:30:00,1.55088,1.55107,1.5505,1.55064,1358700006.0
2005-10-17 05:35:00,1.55082,1.55116,1.55046,1.55094,1565299994.0
2005-10-17 05:40:00,1.55108,1.55117,1.55089,1.55101,590500001.0
2005-10-17 05:45:00,1.55072,1.55137,1.55059,1.55113,1999299998.0
2005-10-17 05:50:00,1.55107,1.55137,1.55069,1.55112,1853600001.0
2005-10-17 05:55:00,1.55107,1.55146,1.55067,1.55129,1186499997.0
2005-10-17 06:00:00,1.55101,1.55125,1.55082,1.55109,1311700004.0
2005-10-17 06:05:00,1.55113,1.55137,1.551,1.55133,1760000010.0
2005-10-17 06:10:00,1.55114,1.55128,1.55097,1.5512,1213300007.0
2005-10-17 06:15:00,1.55095,1.55143,1.55074,1.5512,955400007.0
2005-10-17 06:20:00,1.55144,1.55155,1.55067,1.55099,1472600007.0
2005-10-17 06:25:00,1.55127,1.55155,1.55082,1.5512,1750999998.0
2005-10-17 06:30:00,1.55117,1.5514,1.55067,1.55125,1157500003.0
2005-10-17 06:35:00,1.55109,1.55141,1.55082,1.55112,1308300003.0
2005-10-17 06:40:00,1.55113,1.55143,1.55102,1.5513,1440299995.0
2005-10-17 06:45:00,1.55122,1.55141,1.55096,1.55096,1004900002.0
2005-10-17 06:50:00,1.55091,1.55122,1.55091,1.55111,1260200013.0
2005-10-17 06:55:00,1.55117,1.55139,1.55095,1.55132,1476900004.0
2005-10-17 07:00:00,1.55124,1.55148,1.55072,1.551,1374300004.0
2005-10-17 07:05:00,1.55138,1.55155,1.55111,1.55125,932400003.0
2005-10-17 07:10:00,1.55111,1.55132,1.55084,1.55119,710299998.0
2005-10-17 07:15:00,1.551,1.55137,1.55072,1.5511,1693099999.0
2005-10-17 07:20:00,1.55098,1.55125,1.55091,1.55117,1400699998.0
2005-10-17 07:25:00,1.55104,1.55139,1.55073,1.5512,1466400000.0
2005-10-17 07:30:00,1.5512,1.55133,1.55103,1.55112,1208699994.0
2005-10-17 07:35:00,1.55094,1.55114,1.55085,1.55096,1226000000.0
2005-10-17 07:40:00,1.55099,1.55124,1.55073,1.55123,1524100003.0
2005-10-17 07:45:00,1.55129,1.55129,1.55091,1.55095,1294100003.0
2005-10-17 07:50:00,1.55108,1.55122,1.5508,1.55122,1248900000.0
2005-10-17 07:55:00,1.5512,1.55142,1.55104,1.55122,1012200004.0
2005-10-17 08:00:00,1.55111,1.55136,1.55093,1.55135,1216300009.0
2005-10-17 08:05:00,1.55125,1.55137,1.55092,1.55125,945600000.0
2005-10-17 08:10:00,1.55125,1.55143,1.55048,1.55092,1347499999.0
2005-10-17 08:15:00,1.55109,1.5514,1.55082,1.55112,995800007.0
2005-10-17 08:20:00,1.55119,1.55128,1.55094,1.55101,1262900007.0
2005-10-17 08:25:00,1.55095,1.55115,1.55071,1.55081,1025899999.0
2005-10-17 08:30:00,1.55092,1.55113,1.55079,1.5509,1199900003.0
2005-10-17 08:35:00,1.55093,1.55103,1.55073,1.55099,990099992.0
2005-10-17 08:40:00,1.55081,1.55092,1.55058,1.55072,1328999997.0
2005-10-17 08:45:00,1.55075,1.55094,1.55035,1.55075,1648500006.0
2005-10-17 08:50:00,1.55079,1.55095,1.55064,1.55064,809899998.0
2005-10-17 08:55:00,1.55087,1.55091,1.55059,1.55068,701399994.0
2005-10-17 09:00:00,1.55067,1.55073,1.55032,1.55048,1113300000.0
2005-10-17 09:05:00,1.55053,1.55055,1.55024,1.55036,1013900000.0
2005-10-17 09:10:00,1.55037,1.55062,1.55028,1.55041,1252100005.0
2005-10-17 09:15:00,1.55044,1.55067,1.55032,1.55043,1255900003.0
2005-10-17 09:20:00,1.5505,1.55067,1.55025,1.55054,1755400006.0
2005-10-17 09:25:00,1.5503,1.55058,1.55025,1.5504,1205600005.0
2005-10-17 09:30:00,1.55055,1.55055,1.55023,1.55037,969900004.0
2005-10-17 09:35:00,1.55037,1.55066,1.55037,1.55052,1172699989.0
2005-10-17 09:40:00,1.5505,1.55073,1.55034,1.55052,1200200002.0
2005-10-17 09:45:00,1.5506,1.55102,1.55042,1.55088,1443299997.0
2005-10-17 09:50:00,1.55094,1.5512,1.55082,1.55106,1608399997.0
2005-10-17 09:55:00,1.55094,1.55129,1.55077,1.5512,1362200002.0
2005-10-17 10:00:00,1.55123,1.55137,1.55109,1.55135,1353800001.0
2005-10-17 10:05:00,1.55108,1.55148,1.55108,1.55127,1818000002.0
2005-10-17 10:10:00,1.55126,1.55149,1.55115,1.55145,1190500000.0
2005-10-17 10:15:00,1.55147,1.55158,1.55122,1.55158,1530600005.0
2005-10-17 10:20:00,1.55143,1.55163,1.55127,1.55155,1204200003.0
2005-10-17 10:25:00,1.55149,1.55164,1.55126,1.55129,1348499999.0
2005-10-17 10:30:00,1.55128,1.55187,1.55122,1.55161,1561500010.0
2005-10-17 10:35:00,1.55188,1.55206,1.55169,1.55198,1395100004.0
2005-10-17 10:40:00,1.55175,1.55203,1.55145,1.5518,1118600006.0
2005-10-17 10:45:00,1.55186,1.55203,1.55156,1.5519,1583799996.0
2005-10-17 10:50:00,1.55201,1.55208,1.55172,1.5518,1246899995.0
2005-10-17 10:55:00,1.55162,1.55193,1.5516,1.55167,1456300000.0
2005-10-17 11:00:00,1.55185,1.55192,1.55149,1.55177,1169799997.0
2005-10-17 11:05:00,1.55176,1.552,1.55173,1.55188,1064500000.0
2005-10-17 11:10:00,1.55192,1.55205,1.5518,1.55203,1079399997.0
2005-10-17 11:15:00,1.55186,1.55254,1.55176,1.55247,1217399996.0
2005-10-17 11:20:00,1.55245,1.55262,1.5522,1.5524,1664200011.0
2005-10-17 11:25:00,1.55237,1.55255,1.55222,1.5524,1402799994.0
2005-10-17 11:30:00,1.5524,1.55261,1.55222,1.55252,1907900004.0
2005-10-17 11:35:00,1.55244,1.55261,1.55234,1.55252,1445399991.0
2005-10-17 11:40:00,1.55245,1.55308,1.55232,1.55308,1488000001.0
2005-10-17 11:45:00,1.55289,1.55325,1.55264,1.55303,1469900002.0
2005-10-17 11:50:00,1.55309,1.55392,1.55301,1.55343,1384900010.0
2005-10-17 11:55:00,1.55353,1.55376,1.55331,1.55341,1531200006.0
2005-10-17 12:00:00,1.55347,1.55369,1.55323,1.55357,1792100002.0
2005-10-17 12:05:00,1.55358,1.55375,1.55334,1.55358,1870799994.0
2005-10-17 12:10:00,1.55366,1.55369,1.55333,1.55355,1008799990.0
2005-10-17 12:15:00,1.55372,1.55374,1.55325,1.55345,1158100001.0
2005-10-17 12:20:00,1.5533,1.55345,1.55303,1.55335,710699999.0
2005-10-17 12:25:00,1.55338,1.55363,1.55314,1.55337,1459500001.0
2005-10-17 12:30:00,1.55339,1.55356,1.55322,1.55333,936800001.0
2005-10-17 12:35:00,1.55339,1.55339,1.55306,1.55327,1375500004.0
2005-10-17 12:40:00,1.55326,1.55326,1.5528,1.55298,1296200001.0
2005-10-17 12:45:00,1.55296,1.55347,1.55292,1.5534,1401699996.0
2005-10-17 12:50:00,1.5534,1.55349,1.55303,1.55323,1568500007.0
2005-10-17 12:55:00,1.55321,1.5533,1.55285,1.55289,1314799991.0
2005-10-17 13:00:00,1.55295,1.55318,1.55272,1.5529,1173999993.0
2005-10-17 13:05:00,1.5529,1.55332,1.5529,1.55312,1006500001.0
2005-10-17 13:10:00,1.55315,1.55326,1.55256,1.55265,1050900011.0
2005-10-17 13:15:00,1.55277,1.55288,1.55252,1.5526,1244000000.0
2005-10-17 13:20:00,1.55283,1.55283,1.55243,1.55278,1280200005.0
2005-10-17 13:25:00,1.55285,1.55301,1.55257,1.55296,1534599997.0
2005-10-17 13:30:00,1.55286,1.55293,1.55256,1.55262,1267599996.0
2005-10-17 13:35:00,1.55264,1.55286,1.55254,1.55276,819099994.0
2005-10-17 13:40:00,1.55281,1.55295,1.55254,1.5529,1172400001.0
2005-10-17 13:45:00,1.55275,1.55295,1.55261,1.55292,1103500008.0
2005-10-17 13:50:00,1.55279,1.55298,1.5527,1.55295,1595000005.0
2005-10-17 13:55:00,1.55297,1.5532,1.5527,1.55308,1838900011.0
2005-10-17 14:00:00,1.55303,1.55326,1.55261,1.5529,1500000000.0
2005-10-17 14:05:00,1.553,1.55327,1.55284,1.55307,1335400000.0
2005-10-17 14:10:00,1.55314,1.55345,1.55311,1.55326,1425899997.0
2005-10-17 14:15:00,1.55335,1.55359,1.55317,1.55353,953999997.0
2005-10-17 14:20:00,1.5535,1.55372,1.55321,1.55338,1915500000.0
2005-10-17 14:25:00,1.55341,1.55374,1.55306,1.55367,1476700004.0
2005-10-17 14:30:00,1.55377,1.55377,1.55292,1.55312,1584300011.0
2005-10-17 14:35:00,1.55318,1.55323,1.55289,1.55292,1207600003.0
2005-10-17 14:40:00,1.55296,1.55304,1.55255,1.55277,1229999996.0
2005-10-17 14:45:00,1.55292,1.55349,1.55278,1.55327,996600011.0
2005-10-17 14:50:00,1.55337,1.5536,1.55292,1.55346,1521500007.0
2005-10-17 14:55:00,1.55345,1.55383,1.5534,1.55367,1406899999.0
2005-10-17 15:00:00,1.55375,1.55375,1.55344,1.55371,1260500011.0
2005-10-17 15:05:00,1.55369,1.55401,1.55337,1.55377,1208399985.0
2005-10-17 15:10:00,1.55407,1.5544,1.55377,1.55409,1245000004.0
2005-10-17 15:15:00,1.55421,1.55426,1.55382,1.55398,1448400001.0
2005-10-17 15:20:00,1.55398,1.55422,1.55383,1.55405,1146000004.0
2005-10-17 15:25:00,1.55417,1.55423,1.55388,1.55399,943300003.0
2005-10-17 15:30:00,1.55399,1.55425,1.55378,1.55405,1504899999.0
2005-10-17 15:35:00,1.55402,1.55402,1.55366,1.55368,1346799999.0
2005-10-17 15:40:00,1.55359,1.55412,1.55359,1.55383,1158099996.0
2005-10-17 15:45:00,1.55376,1.55376,1.55334,1.55346,1218599999.0
2005-10-17 15:50:00,1.55331,1.55361,1.55325,1.5535,1270199999.0
2005-10-17 15:55:00,1.55349,1.55377,1.55339,1.55358,1161700010.0
2005-10-17 16:00:00,1.55353,1.55398,1.5533,1.55369,1252799996.0
2005-10-17 16:05:00,1.55387,1.55403,1.55366,1.55395,1442000003.0
2005-10-17 16:10:00,1.55389,1.55397,1.55358,1.55385,1075800003.0
2005-10-17 16:15:00,1.5535,1.55414,1.5535,1.55382,1731800006.0
2005-10-17 16:20:00,1.55392,1.55412,1.55374,1.55401,1180199996.0
2005-10-17 16:25:00,1.55388,1.55424,1.55366,1.55414,1412599999.0
2005-10-17 16:30:00,1.55383,1.55435,1.55383,1.55435,924700000.0
2005-10-17 16:35:00,1.55416,1.55432,1.55399,1.5541,1679700008.0
2005-10-17 16:40:00,1.55408,1.55424,1.55372,1.55414,1356600010.0
2005-10-17 16:45:00,1.55397,1.55411,1.55381,1.55404,1457900001.0
2005-10-17 16:50:00,1.55391,1.55408,1.55369,1.55375,1416300000.0
2005-10-17 16:55:00,1.55398,1.55405,1.55366,1.55387,1174299997.0
2005-10-17 17:00:00,1.55381,1.55403,1.55353,1.5538,1424600002.0
2005-10-17 17:05:00,1.55381,1.55429,1.55374,1.55418,1068999996.0
2005-10-17 17:10:00,1.55408,1.55446,1.55408,1.55428,1574700014.0
2005-10-17 17:15:00,1.55427,1.55427,1.55381,1.55407,1506100002.0
2005-10-17 17:20:00,1.55412,1.55422,1.55391,1.55408,1217500000.0
2005-10-17 17:25:00,1.554,1.55421,1.55388,1.55413,946200001.0
2005-10-17 17:30:00,1.55406,1.55434,1.55395,1.55408,1479600011.0
2005-10-17 17:35:00,1.55417,1.55432,1.55391,1.5543,1046700006.0
2005-10-17 17:40:00,1.5542,1.55441,1.55392,1.55419,1223100006.0
2005-10-17 17:45:00,1.55407,1.55425,1.55396,1.5542,1915400008.0
2005-10-17 17:50:00,1.55409,1.55425,1.55375,1.55383,1357400006.0
2005-10-17 17:55:00,1.55402,1.5542,1.55383,1.55404,892599997.0
2005-10-17 18:00:00,1.55405,1.5547,1.55386,1.5547,8314599974.0
2005-10-17 18:05:00,1.5545,1.5547,1.5543,1.5543,10153499965.0
2005-10-17 18:10:00,1.55424,1.55427,1.55392,1.554,7058899991.0
2005-10-17 18:15:00,1.55418,1.55418,1.55363,1.55392,7758900017.0
2005-10-17 18:20:00,1.55393,1.5543,1.55371,1.5543,6131800013.0
2005-10-17 18:25:00,1.5541,1.55443,1.55395,1.55412,6832200002.0
2005-10-17 18:30:00,1.55417,1.5543,1.55396,1.5543,7549599988.0
2005-10-17 18:35:00,1.55423,1.55428,1.554,1.55417,8521800031.0
2005-10-17 18:40:00,1.5543,1.55466,1.55398,1.55455,5006399996.0
2005-10-17 18:45:00,1.55437,1.55464,1.55431,1.55457,2620599997.0
2005-10-17 18:50:00,1.55458,1.55472,1.55435,1.55463,5701900010.0
2005-10-17 18:55:00,1.55464,1.55464,1.55416,1.55432,6218200007.0
2005-10-17 19:00:00,1.55418,1.55477,1.55394,1.55418,2614500006.0
2005-10-17 19:05:00,1.55435,1.55452,1.55411,1.55427,6284100008.0
2005-10-17 19:10:00,1.55426,1.55462,1.55348,1.55436,3683200007.0
2005-10-17 19:15:00,1.55438,1.55464,1.55423,1.55453,4568700021.0
2005-10-17 19:20:00,1.55457,1.55466,1.5542,1.55437,4074799999.0
2005-10-17 19:25:00,1.5544,1.55445,1.55373,1.55416,4760800008.0
2005-10-17 19:30:00,1.55445,1.55455,1.55398,1.55439,4992000005.0
2005-10-17 19:35:00,1.55408,1.55462,1.55364,1.55405,3640000002.0
2005-10-17 19:40:00,1.55403,1.55434,1.554,1.55419,2824300001.0
2005-10-17 19:45:00,1.55407,1.55428,1.55375,1.55387,3302199998.0
2005-10-17 19:50:00,1.55369,1.55388,1.5535,1.55366,2335800005.0
2005-10-17 19:55:00,1.5537,1.55385,1.55349,1.55379,5803300020.0
2005-10-17 20:00:00,1.55375,1.55383,1.55309,1.55375,2256599997.0
2005-10-17 20:05:00,1.55364,1.55375,1.55349,1.55359,3106900000.0
2005-10-17 20:10:00,1.55369,1.55369,1.55341,1.55352,3754499999.0
2005-10-17 20:15:00,1.5535,1.55376,1.5535,1.5536,2661100013.0
2005-10-17 20:20:00,1.5537,1.5537,1.55323,1.5533,3287100009.0
2005-10-17 20:25:00,1.55325,1.55352,1.55316,1.55318,3380800002.0
2005-10-17 20:30:00,1.55294,1.55339,1.55277,1.55287,2774499994.0
2005-10-17 20:35:00,1.55281,1.55342,1.55281,1.55322,5291100009.0
2005-10-17 20:40:00,1.55318,1.55342,1.55291,1.55315,3899900008.0
2005-10-17 20:45:00,1.55314,1.55329,1.5529,1.55315,4105100016.0
2005-10-17 20:50:00,1.55325,1.55332,1.55271,1.553,5715400001.0
2005-10-17 20:55:00,1.55322,1.5535,1.55287,1.5535,3922900011.0
2005-10-17 21:00:00,1.5534,1.5535,1.55292,1.55292,6345000015.0
2005-10-17 21:05:00,1.55311,1.55324,1.55257,1.55268,2635600014.0
2005-10-17 21:10:00,1.5529,1.55323,1.55273,1.55316,3610100010.0
2005-10-17 21:15:00,1.5531,1.55322,1.55261,1.55302,4337500014.0
2005-10-17 21:20:00,1.55308,1.55339,1.5527,1.553,3713000004.0
2005-10-17 21:25:00,1.5531,1.55335,1.55258,1.55298,3691399994.0
2005-10-17 21:30:00,1.55298,1.5534,1.55273,1.55288,2594300005.0
2005-10-17 21:35:00,1.55301,1.55315,1.55277,1.55297,2072699998.0
2005-10-17 21:40:00,1.55302,1.55334,1.55257,1.5531,4833100006.0
2005-10-17 21:45:00,1.55293,1.55322,1.55285,1.55295,5290000000.0
2005-10-17 21:50:00,1.55301,1.55325,1.55279,1.55279,3183100005.0
2005-10-17 21:55:00,1.55303,1.55343,1.55262,1.55288,4020999999.0
2005-10-17 22:00:00,1.5531,1.55317,1.55291,1.5531,3290500013.0
2005-10-17 22:05:00,1.55312,1.55318,1.55288,1.55311,2067600013.0
2005-10-17 22:10:00,1.55314,1.55345,1.55305,1.5534,1564899998.0
2005-10-17 22:15:00,1.55317,1.55389,1.55311,1.5533,1900199994.0
2005-10-17 22:20:00,1.55323,1.55355,1.5532,1.55334,2130799989.0
2005-10-17 22:25:00,1.55343,1.55349,1.55301,1.55349,3180700011.0
2005-10-17 22:30:00,1.55345,1.55357,1.55303,1.55308,2003000015.0
2005-10-17 22:35:00,1.55328,1.55356,1.55291,1.55327,2491100008.0
2005-10-17 22:40:00,1.553,1.55366,1.55282,1.55332,3765200006.0
2005-10-17 22:45:00,1.55326,1.55356,1.55306,1.55319,2151800009.0
2005-10-17 22:50:00,1.55327,1.5537,1.55316,1.55323,2170800010.0
2005-10-17 22:55:00,1.55339,1.55369,1.5531,1.5531,1669100000.0
2005-10-17 23:00:00,1.55355,1.55404,1.55309,1.5535,1964199999.0
2005-10-17 23:05:00,1.55402,1.55402,1.55325,1.55354,1552700004.0
2005-10-17 23:10:00,1.55354,1.55402,1.55333,1.55382,1419600006.0
2005-10-17 23:15:00,1.55393,1.5543,1.55333,1.55371,1543999995.0
2005-10-17 23:20:00,1.55351,1.55416,1.55338,1.55367,1181999994.0
2005-10-17 23:25:00,1.55381,1.55423,1.55331,1.5538,1806899992.0
2005-10-17 23:30:00,1.55352,1.55421,1.55332,1.55357,1412599990.0
2005-10-17 23:35:00,1.55353,1.55438,1.55353,1.5543,1220400001.0
2005-10-17 23:40:00,1.55432,1.55449,1.5536,1.55407,1832799996.0
2005-10-17 23:45:00,1.55412,1.55452,1.55352,1.55446,1465099988.0
2005-10-17 23:50:00,1.55444,1.55454,1.55368,1.55373,1681900006.0
2005-10-17 23:55:00,1.5537,1.55466,1.55355,1.5543,1444000002.0
2005-10-18 00:00:00,1.55435,1.55441,1.55402,1.55412,674100003.0
2005-10-18 00:05:00,1.55409,1.55419,1.55362,1.55386,1212000001.0
2005-10-18 00:10:00,1.5539,1.55443,1.55365,1.55425,1449700005.0
2005-10-18 00:15:00,1.55431,1.55442,1.5539,1.55424,935300006.0
2005-10-18 00:20:00,1.55451,1.5546,1.55414,1.55421,1450000003.0
2005-10-18 00:25:00,1.55439,1.55476,1.55432,1.55452,1218500002.0
2005-10-18 00:30:00,1.55463,1.55471,1.55425,1.55431,1723000005.0
2005-10-18 00:35:00,1.55418,1.55483,1.55409,1.55417,1680400009.0
2005-10-18 00:40:00,1.55413,1.55428,1.55392,1.5541,1468600004.0
2005-10-18 00:45:00,1.55392,1.55413,1.55368,1.55392,979200007.0
2005-10-18 00:50:00,1.55379,1.55431,1.55354,1.55392,1066000008.0
2005-10-18 00:55:00,1.55371,1.55434,1.55362,1.554,1691200004.0
2005-10-18 01:00:00,1.55403,1.55434,1.55376,1.55389,1437399994.0
2005-10-18 01:05:00,1.554,1.55434,1.55377,1.55402,1220700012.0
2005-10-18 01:10:00,1.55363,1.55437,1.55363,1.55389,1421300007.0
2005-10-18 01:15:00,1.5541,1.55413,1.55352,1.55405,1270799997.0
2005-10-18 01:20:00,1.55401,1.5541,1.5536,1.55382,1228999999.0
2005-10-18 01:25:00,1.55381,1.55405,1.55367,1.55395,1046200007.0
2005-10-18 01:30:00,1.554,1.55403,1.55366,1.55395,1182499999.0
2005-10-18 01:35:00,1.55397,1.554,1.55358,1.5538,1392499996.0
2005-10-18 01:40:00,1.55402,1.55412,1.55335,1.55335,1251999995.0
2005-10-18 01:45:00,1.55348,1.55422,1.55344,1.55403,1438899999.0
2005-10-18 01:50:00,1.55419,1.55431,1.55387,1.55397,1463900004.0
2005-10-18 01:55:00,1.55402,1.55447,1.55385,1.55435,1364900006.0
2005-10-18 02:00:00,1.5544,1.5544,1.55388,1.55415,1307499996.0
2005-10-18 02:05:00,1.55394,1.55433,1.55372,1.55412,1551099997.0
2005-10-18 02:10:00,1.55416,1.55416,1.55362,1.55402,1181000018.0
2005-10-18 02:15:00,1.55404,1.55428,1.55394,1.55422,1347400003.0
2005-10-18 02:20:00,1.55408,1.55436,1.5539,1.55413,1805900007.0
2005-10-18 02:25:00,1.55403,1.5542,1.55376,1.55397,1526800002.0
2005-10-18 02:30:00,1.55386,1.55413,1.55366,1.55396,766899999.0
2005-10-18 02:35:00,1.55401,1.55421,1.55374,1.55397,1415700007.0
2005-10-18 02:40:00,1.55415,1.55415,1.55374,1.5541,957400001.0
2005-10-18 02:45:00,1.55394,1.55408,1.55376,1.55387,1686399992.0
2005-10-18 02:50:00,1.55382,1.55399,1.55347,1.55365,1009900006.0
2005-10-18 02:55:00,1.55358,1.55385,1.55308,1.55374,1236400004.0
2005-10-18 03:00:00,1.5538,1.5539,1.55338,1.55381,887499998.0
2005-10-18 03:05:00,1.55373,1.55391,1.55339,1.55369,1291700008.0
2005-10-18 03:10:00,1.5538,1.55393,1.5534,1.55385,1236100014.0
2005-10-18 03:15:00,1.55382,1.55399,1.55354,1.55379,886500003.0
2005-10-18 03:20:00,1.55377,1.55411,1.5535,1.55377,1029399996.0
2005-10-18 03:25:00,1.55366,1.55388,1.5535,1.55377,1444800000.0
2005-10-18 03:30:00,1.55356,1.55391,1.55352,1.55379,1006000001.0
2005-10-18 03:35:00,1.55377,1.55386,1.55354,1.5537,1369499989.0
2005-10-18 03:40:00,1.55375,1.55384,1.55328,1.5536,1551800015.0
2005-10-18 03:45:00,1.55367,1.55386,1.55353,1.55373,1647099996.0
2005-10-18 03:50:00,1.55368,1.55405,1.55336,1.55362,979399994.0
2005-10-18 03:55:00,1.55363,1.55398,1.55354,1.55386,1237899996.0
2005-10-18 04:00:00,1.55345,1.55392,1.55335,1.55392,1261799999.0
2005-10-18 04:05:00,1.55391,1.55402,1.55334,1.5537,1380700002.0
2005-10-18 04:10:00,1.5537,1.55385,1.55351,1.55359,947600001.0
2005-10-18 04:15:00,1.55346,1.55379,1.55311,1.55355,1486200010.0
2005-10-18 04:20:00,1.55363,1.55381,1.55331,1.55365,1459500005.0
2005-10-18 04:25:00,1.55385,1.55391,1.55342,1.55377,787100000.0
2005-10-18 04:30:00,1.55383,1.55395,1.55363,1.55377,799200002.0
2005-10-18 04:35:00,1.55358,1.55394,1.55336,1.55344,947699993.0
2005-10-18 04:40:00,1.55371,1.55376,1.5533,1.5537,972100003.0
2005-10-18 04:45:00,1.554,1.554,1.55341,1.55359,1351799999.0
2005-10-18 04:50:00,1.55352,1.55399,1.55338,1.55385,927399997.0
2005-10-18 04:55:00,1.55367,1.55411,1.55354,1.55392,1147300002.0
2005-10-18 05:00:00,1.55368,1.55411,1.55357,1.55407,1362700008.0
2005-10-18 05:05:00,1.55388,1.55411,1.55354,1.55375,1219700007.0
2005-10-18 05:10:00,1.55345,1.554,1.55337,1.55372,1340700005.0
2005-10-18 05:15:00,1.55368,1.55375,1.55346,1.55346,547099995.0
2005-10-18 05:20:00,1.55363,1.5541,1.55345,1.5537,918200000.0
2005-10-18 05:25:00,1.5537,1.554,1.55338,1.55384,1679000002.0
2005-10-18 05:30:00,1.55343,1.55399,1.55343,1.55383,1176999999.0
2005-10-18 05:35:00,1.55348,1.55412,1.55324,1.55366,1470599999.0
2005-10-18 05:40:00,1.55376,1.55388,1.5536,1.55363,593999998.0
2005-10-18 05:45:00,1.55382,1.55406,1.55367,1.55383,1635299999.0
2005-10-18 05:50:00,1.55346,1.55399,1.55325,1.55364,1708299998.0
2005-10-18 05:55:00,1.55362,1.55404,1.55354,1.55362,1223700000.0
2005-10-18 06:00:00,1.55372,1.55378,1.5535,1.5537,1447900002.0
2005-10-18 06:05:00,1.55363,1.55378,1.55341,1.55362,1610400011.0
2005-10-18 06:10:00,1.55368,1.55382,1.55342,1.55372,1218400000.0
2005-10-18 06:15:00,1.55395,1.554,1.55346,1.55375,1318400003.0
2005-10-18 06:20:00,1.55355,1.55393,1.55328,1.55374,1285200003.0
2005-10-18 06:25:00,1.5538,1.55388,1.55353,1.55366,1514300004.0
2005-10-18 06:30:00,1.55358,1.55372,1.55342,1.55364,1136999994.0
2005-10-18 06:35:00,1.55346,1.55377,1.55309,1.55312,832299997.0
2005-10-18 06:40:00,1.55366,1.55377,1.55346,1.55368,1370200006.0
2005-10-18 06:45:00,1.55356,1.55393,1.55335,1.55381,1403900003.0
2005-10-18 06:50:00,1.55375,1.55414,1.55323,1.5537,1416900000.0
2005-10-18 06:55:00,1.55375,1.55413,1.55329,1.55344,1538100003.0
2005-10-18 07:00:00,1.55361,1.5541,1.55342,1.5539,1396900003.0
2005-10-18 07:05:00,1.55373,1.55396,1.55338,1.55383,1751099997.0
2005-10-18 07:10:00,1.55378,1.55402,1.55329,1.55402,1050499999.0
2005-10-18 07:15:00,1.55396,1.55414,1.55355,1.55387,1666700005.0
2005-10-18 07:20:00,1.55374,1.55403,1.55334,1.55397,1125299998.0
2005-10-18 07:25:00,1.5539,1.55411,1.55369,1.55395,1403900005.0
2005-10-18 07:30:00,1.55386,1.55412,1.55376,1.55402,1279199998.0
2005-10-18 07:35:00,1.55396,1.55429,1.55388,1.55412,860700000.0
2005-10-18 07:40:00,1.55412,1.55435,1.5535,1.55431,1537300010.0
2005-10-18 07:45:00,1.55435,1.55437,1.55395,1.55427,1299700000.0
2005-10-18 07:50:00,1.55406,1.55419,1.55377,1.5541,1037799998.0
2005-10-18 07:55:00,1.55415,1.55422,1.55372,1.55398,1351500000.0
2005-10-18 08:00:00,1.55391,1.55425,1.55372,1.5539,1331399998.0
2005-10-18 08:05:00,1.55408,1.55421,1.55383,1.5541,1417299998.0
2005-10-18 08:10:00,1.55393,1.55413,1.5537,1.55376,978100001.0
2005-10-18 08:15:00,1.55383,1.55419,1.55378,1.55415,875900005.0
2005-10-18 08:20:00,1.55401,1.55424,1.55376,1.55376,1235100004.0
2005-10-18 08:25:00,1.55394,1.55429,1.5539,1.55412,1465799992.0
2005-10-18 08:30:00,1.55407,1.55431,1.55399,1.55428,1190400009.0
2005-10-18 08:35:00,1.55425,1.55443,1.55406,1.55435,709500006.0
2005-10-18 08:40:00,1.55444,1.55449,1.55413,1.5544,1344600001.0
2005-10-18 08:45:00,1.55447,1.55462,1.55419,1.55457,1452399995.0
2005-10-18 08:50:00,1.55457,1.55477,1.55427,1.55475,1141000001.0
2005-10-18 08:55:00,1.55473,1.55483,1.55445,1.55455,1107199999.0
2005-10-18 09:00:00,1.55462,1.55472,1.55397,1.55426,977600003.0
2005-10-18 09:05:00,1.55423,1.55447,1.55405,1.55447,1214900007.0
2005-10-18 09:10:00,1.55452,1.55452,1.55417,1.55419,1195600001.0
2005-10-18 09:15:00,1.55425,1.55425,1.55382,1.55388,945500003.0
2005-10-18 09:20:00,1.55403,1.55429,1.5539,1.55429,827899999.0
2005-10-18 09:25:00,1.55416,1.55433,1.55399,1.55433,1080800003.0
2005-10-18 09:30:00,1.55444,1.55468,1.55428,1.55451,1234500001.0
2005-10-18 09:35:00,1.55452,1.55466,1.55413,1.55456,984100010.0
2005-10-18 09:40:00,1.55452,1.55463,1.55414,1.55414,1267199994.0
2005-10-18 09:45:00,1.55428,1.5544,1.55368,1.55414,1156000001.0
2005-10-18 09:50:00,1.55395,1.55426,1.55377,1.55397,1260300000.0
2005-10-18 09:55:00,1.55412,1.5542,1.55374,1.55384,1380999998.0
2005-10-18 10:00:00,1.55388,1.55408,1.5536,1.55401,1464800004.0
2005-10-18 10:05:00,1.55386,1.55425,1.55385,1.55419,1731599995.0
2005-10-18 10:10:00,1.55406,1.55423,1.55394,1.55408,1115100001.0
2005-10-18 10:15:00,1.55394,1.55411,1.55364,1.55396,1503300002.0
2005-10-18 10:20:00,1.5537,1.55406,1.55359,1.55392,1170799999.0
2005-10-18 10:25:00,1.55381,1.55409,1.55358,1.55368,1487499995.0
2005-10-18 10:30:00,1.55365,1.55388,1.5534,1.55347,1457700004.0
2005-10-18 10:35:00,1.55362,1.55369,1.55333,1.55353,1248999992.0
2005-10-18 10:40:00,1.55332,1.55365,1.55319,1.55358,1919300012.0
2005-10-18 10:45:00,1.55348,1.55382,1.55348,1.55372,1374200002.0
2005-10-18 10:50:00,1.55371,1.55395,1.55364,1.55371,1406499996.0
2005-10-18 10:55:00,1.55375,1.55399,1.55359,1.5538,1523200001.0
2005-10-18 11:00:00,1.55393,1.55403,1.55358,1.55381,1242500005.0
2005-10-18 11:05:00,1.55376,1.55433,1.55364,1.55418,945800008.0
2005-10-18 11:10:00,1.55417,1.55435,1.55398,1.55427,1360499999.0
2005-10-18 11:15:00,1.55408,1.55431,1.55401,1.55418,1211499993.0
2005-10-18 11:20:00,1.55423,1.55434,1.55389,1.55399,1599600012.0
2005-10-18 11:25:00,1.55397,1.55423,1.55382,1.55397,1186500001.0
2005-10-18 11:30:00,1.55403,1.55424,1.55398,1.55418,2156200008.0
2005-10-18 11:35:00,1.55411,1.55458,1.55403,1.5544,1242299996.0
2005-10-18 11:40:00,1.55437,1.55483,1.55424,1.55464,1908300009.0
2005-10-18 11:45:00,1.5546,1.5548,1.55421,1.55432,1106500000.0
2005-10-18 11:50:00,1.5546,1.55527,1.55444,1.55498,2000100009.0
2005-10-18 11:55:00,1.55507,1.5555,1.55487,1.55526,1557300009.0
2005-10-18 12:00:00,1.5554,1.55567,1.55511,1.55544,1245199997.0
2005-10-18 12:05:00,1.55544,1.5557,1.55527,1.55558,1419100001.0
2005-10-18 12:10:00,1.55552,1.5556,1.55508,1.55508,1155300000.0
2005-10-18 12:15:00,1.55513,1.55522,1.55483,1.55505,1299900000.0
2005-10-18 12:20:00,1.55508,1.55569,1.55504,1.55563,1263000011.0
2005-10-18 12:25:00,1.55563,1.5564,1.55558,1.5562,1719199992.0
2005-10-18 12:30:00,1.5564,1.5564,1.556,1.5562,1880999965.0
2005-10-18 12:35:00,1.55585,1.5563,1.55576,1.55589,1450299997.0
2005-10-18 12:40:00,1.55577,1.55589,1.55533,1.55542,1258999998.0
2005-10-18 12:45:00,1.55547,1.55563,1.5549,1.55515,1543100007.0
2005-10-18 12:50:00,1.55521,1.55533,1.55486,1.55522,1418699995.0
2005-10-18 12:55:00,1.55523,1.55535,1.55495,1.55509,1481599996.0
2005-10-18 13:00:00,1.55489,1.5553,1.55489,1.55506,1490400002.0
2005-10-18 13:05:00,1.5551,1.55533,1.555,1.5552,1044200005.0
2005-10-18 13:10:00,1.55513,1.55522,1.55478,1.55508,1072100006.0
2005-10-18 13:15:00,1.55496,1.55529,1.5549,1.55505,1296600008.0
2005-10-18 13:20:00,1.55513,1.55525,1.55491,1.55525,1315300004.0
2005-10-18 13:25:00,1.55515,1.55541,1.55487,1.55533,1586500007.0
2005-10-18 13:30:00,1.5553,1.55537,1.55501,1.5553,1246800002.0
2005-10-18 13:35:00,1.55516,1.55538,1.55511,1.55525,1120600004.0
2005-10-18 13:40:00,1.55532,1.55535,1.55496,1.55518,1088700006.0
2005-10-18 13:45:00,1.55525,1.55552,1.55513,1.55523,1697900011.0
2005-10-18 13:50:00,1.55533,1.55554,1.55503,1.55532,1231200008.0
2005-10-18 13:55:00,1.55535,1.55545,1.55513,1.55545,1478399997.0
2005-10-18 14:00:00,1.55541,1.55583,1.55505,1.55568,1925600018.0
2005-10-18 14:05:00,1.55592,1.55606,1.55576,1.5559,1458000006.0
2005-10-18 14:10:00,1.55589,1.55598,1.55544,1.55557,1599100014.0
2005-10-18 14:15:00,1.55565,1.55607,1.55548,1.55593,1427800014.0
2005-10-18 14:20:00,1.55594,1.55636,1.55585,1.55622,1461199995.0
2005-10-18 14:25:00,1.55627,1.5563,1.55551,1.55579,1630199995.0
2005-10-18 14:30:00,1.55574,1.55632,1.55558,1.55602,1700400000.0
2005-10-18 14:35:00,1.55598,1.55633,1.55582,1.55618,1473700004.0
2005-10-18 14:40:00,1.55627,1.5563,1.5559,1.55605,1147400004.0
2005-10-18 14:45:00,1.55615,1.55618,1.55568,1.5558,966800005.0
2005-10-18 14:50:00,1.55586,1.55615,1.55561,1.5561,1368200002.0
2005-10-18 14:55:00,1.55604,1.55625,1.55591,1.55597,1666100008.0
2005-10-18 15:00:00,1.55613,1.5562,1.55572,1.55578,1756200008.0
2005-10-18 15:05:00,1.55589,1.55655,1.55564,1.5563,1261400003.0
2005-10-18 15:10:00,1.55615,1.55631,1.55577,1.55577,1092600002.0
2005-10-18 15:15:00,1.55572,1.55593,1.55553,1.55559,1503000007.0
2005-10-18 15:20:00,1.55559,1.55573,1.55535,1.55548,1168500005.0
2005-10-18 15:25:00,1.5556,1.5556,1.55504,1.55518,1259000004.0
2005-10-18 15:30:00,1.55499,1.55528,1.5549,1.55504,1612100001.0
2005-10-18 15:35:00,1.5553,1.55538,1.55488,1.55516,1062000010.0
2005-10-18 15:40:00,1.55491,1.55509,1.55465,1.55499,791999996.0
2005-10-18 15:45:00,1.55497,1.55504,1.55459,1.55493,1085600003.0
2005-10-18 15:50:00,1.55493,1.5552,1.55461,1.55518,1419700000.0
2005-10-18 15:55:00,1.55488,1.55522,1.55488,1.55507,1147799998.0
2005-10-18 16:00:00,1.5549,1.5553,1.5549,1.55527,1340099996.0
2005-10-18 16:05:00,1.5552,1.55529,1.55486,1.55514,1152600003.0
2005-10-18 16:10:00,1.55515,1.55522,1.55469,1.55513,1244800008.0
2005-10-18 16:15:00,1.55504,1.55543,1.55483,1.55523,1540900005.0
2005-10-18 16:20:00,1.55506,1.55533,1.55486,1.55507,1247300002.0
2005-10-18 16:25:00,1.55498,1.55507,1.55445,1.55486,988500000.0
2005-10-18 16:30:00,1.55455,1.55492,1.55446,1.55472,766000003.0
2005-10-18 16:35:00,1.55469,1.55509,1.55445,1.55503,1113300006.0
2005-10-18 16:40:00,1.555,1.5555,1.55489,1.55541,1295300006.0
2005-10-18 16:45:00,1.55539,1.55542,1.55491,1.55491,1351600000.0
2005-10-18 16:50:00,1.55497,1.55512,1.55475,1.55478,1212399995.0
2005-10-18 16:55:00,1.55488,1.55514,1.5547,1.55486,1310000006.0
2005-10-18 17:00:00,1.55477,1.55488,1.55423,1.55423,1372200005.0
2005-10-18 17:05:00,1.55449,1.55463,1.55421,1.55449,1329200009.0
2005-10-18 17:10:00,1.55457,1.55462,1.5543,1.55453,1587799999.0
2005-10-18 17:15:00,1.55454,1.55471,1.55415,1.55425,1383199998.0
2005-10-18 17:20:00,1.55415,1.55432,1.55402,1.55402,1061000000.0
2005-10-18 17:25:00,1.55414,1.55456,1.55414,1.55431,1255600008.0
2005-10-18 17:30:00,1.55415,1.55425,1.55387,1.55396,1312800004.0
2005-10-18 17:35:00,1.55406,1.55432,1.55385,1.55417,906500003.0
2005-10-18 17:40:00,1.55412,1.55438,1.5538,1.55428,1453599999.0
2005-10-18 17:45:00,1.55429,1.55452,1.55412,1.55437,1626600010.0
2005-10-18 17:50:00,1.55426,1.55443,1.554,1.554,1181600005.0
2005-10-18 17:55:00,1.55414,1.5544,1.55398,1.55429,1021200005.0
2005-10-18 18:00:00,1.55422,1.5549,1.55422,1.5547,7068000013.0
2005-10-18 18:05:00,1.5547,1.5552,1.5547,1.55493,6890800012.0
2005-10-18 18:10:00,1.5552,1.5554,1.5549,1.5552,7626100019.0
2005-10-18 18:15:00,1.5552,1.5558,1.55504,1.5556,5700600008.0
2005-10-18 18:20:00,1.55555,1.5558,1.55535,1.5558,6179800016.0
2005-10-18 18:25:00,1.5556,1.5558,1.55507,1.5552,7914400016.0
2005-10-18 18:30:00,1.55505,1.55535,1.55505,1.5552,5313400009.0
2005-10-18 18:35:00,1.55538,1.55562,1.55525,1.55547,8527199999.0
2005-10-18 18:40:00,1.5555,1.55574,1.55529,1.55547,4694000001.0
2005-10-18 18:45:00,1.55553,1.5559,1.55538,1.5559,2671300006.0
2005-10-18 18:50:00,1.55576,1.55617,1.55477,1.55595,5365399990.0
2005-10-18 18:55:00,1.55591,1.55598,1.55543,1.55546,6465900023.0
2005-10-18 19:00:00,1.55548,1.5556,1.55414,1.55417,2182300001.0
2005-10-18 19:05:00,1.55415,1.55444,1.55399,1.554,6754199997.0
2005-10-18 19:10:00,1.55394,1.55465,1.55371,1.55419,3591200002.0
2005-10-18 19:15:00,1.55419,1.55446,1.55404,1.55431,3991200003.0
2005-10-18 19:20:00,1.55436,1.55453,1.55368,1.55395,3563200005.0
2005-10-18 19:25:00,1.55394,1.55431,1.55328,1.55328,4299700014.0
2005-10-18 19:30:00,1.5537,1.5538,1.55341,1.55356,5647300023.0
2005-10-18 19:35:00,1.55368,1.55373,1.5532,1.55337,4082200013.0
2005-10-18 19:40:00,1.55332,1.55363,1.55328,1.55358,3003600002.0
2005-10-18 19:45:00,1.55351,1.55382,1.55347,1.55369,3432300015.0
2005-10-18 19:50:00,1.55366,1.55369,1.5533,1.5535,1852099992.0
2005-10-18 19:55:00,1.55354,1.55364,1.55328,1.55343,6141700008.0
2005-10-18 20:00:00,1.55353,1.55373,1.55332,1.55373,2190700006.0
2005-10-18 20:05:00,1.55361,1.55395,1.55354,1.55364,2510499996.0
2005-10-18 20:10:00,1.55382,1.55384,1.55327,1.55357,4018500009.0
2005-10-18 20:15:00,1.5535,1.5541,1.55346,1.5541,4487100015.0
2005-10-18 20:20:00,1.5539,1.55409,1.55373,1.55397,3697000020.0
2005-10-18 20:25:00,1.55393,1.5543,1.55376,1.55413,5016000017.0
2005-10-18 20:30:00,1.5543,1.5543,1.5534,1.55346,1092000004.0
2005-10-18 20:35:00,1.55402,1.55424,1.55366,1.55385,5238600009.0
2005-10-18 20:40:00,1.55388,1.55402,1.55292,1.55307,4421500013.0
2005-10-18 20:45:00,1.55325,1.55353,1.55308,1.55335,4556700004.0
2005-10-18 20:50:00,1.55328,1.55369,1.55314,1.55362,5985600016.0
2005-10-18 20:55:00,1.5536,1.5537,1.5534,1.5536,5769700037.0
2005-10-18 21:00:00,1.5537,1.55405,1.5536,1.55398,6709400033.0
2005-10-18 21:05:00,1.554,1.55412,1.55375,1.55387,2613400012.0
2005-10-18 21:10:00,1.55399,1.55414,1.55377,1.55394,3613100002.0
2005-10-18 21:15:00,1.55405,1.55415,1.5536,1.55385,4598600000.0
2005-10-18 21:20:00,1.5541,1.5541,1.55322,1.55396,5339700008.0
2005-10-18 21:25:00,1.55387,1.55416,1.55355,1.55372,3536000000.0
2005-10-18 21:30:00,1.55368,1.55392,1.55327,1.5538,4106600019.0
2005-10-18 21:35:00,1.55374,1.55374,1.55321,1.55346,2103099999.0
2005-10-18 21:40:00,1.55338,1.5536,1.55303,1.5532,4343600024.0
2005-10-18 21:45:00,1.55315,1.55339,1.55285,1.55293,4702200022.0
2005-10-18 21:50:00,1.55276,1.55338,1.55264,1.5532,3484000004.0
2005-10-18 21:55:00,1.55322,1.55332,1.55277,1.55328,3995300022.0
2005-10-18 22:00:00,1.5533,1.55349,1.55266,1.55325,3194799996.0
2005-10-18 22:05:00,1.55329,1.55342,1.55277,1.55292,1906999997.0
2005-10-18 22:10:00,1.55285,1.55317,1.55273,1.55311,1621900007.0
2005-10-18 22:15:00,1.55305,1.55316,1.55263,1.5529,1977900011.0
2005-10-18 22:20:00,1.5524,1.55305,1.55239,1.55267,1774700001.0
2005-10-18 22:25:00,1.5529,1.55301,1.55211,1.55284,3070400006.0
2005-10-18 22:30:00,1.55285,1.55304,1.55255,1.55293,1984100006.0
2005-10-18 22:35:00,1.55266,1.55306,1.55249,1.55278,2779200008.0
2005-10-18 22:40:00,1.55279,1.55324,1.55264,1.55313,3747699990.0
2005-10-18 22:45:00,1.55296,1.5532,1.55247,1.55289,2014300016.0
2005-10-18 22:50:00,1.5531,1.5531,1.55243,1.5527,1953600004.0
2005-10-18 22:55:00,1.5526,1.55282,1.5522,1.5522,1362699993.0
2005-10-18 23:00:00,1.55208,1.55275,1.55171,1.5524,1890000000.0
2005-10-18 23:05:00,1.55268,1.55285,1.55209,1.55221,1441100011.0
2005-10-18 23:10:00,1.55235,1.55273,1.55203,1.55252,1440700011.0
2005-10-18 23:15:00,1.5524,1.55277,1.55203,1.55241,1705999996.0
2005-10-18 23:20:00,1.55245,1.55271,1.55203,1.55222,1402800005.0
2005-10-18 23:25:00,1.55213,1.55265,1.55208,1.55253,1104499994.0
2005-10-18 23:30:00,1.55242,1.5527,1.55202,1.5526,1353400007.0
2005-10-18 23:35:00,1.55246,1.55267,1.55204,1.55212,1092200007.0
2005-10-18 23:40:00,1.55213,1.55272,1.55202,1.55262,1412100000.0
2005-10-18 23:45:00,1.55257,1.55275,1.55246,1.55263,884200010.0
2005-10-18 23:50:00,1.55263,1.55282,1.55239,1.55239,1086700005.0
2005-10-18 23:55:00,1.55246,1.55293,1.55246,1.55258,958900001.0
2005-10-19 00:00:00,1.55231,1.55285,1.55211,1.5525,1628600001.0
2005-10-19 00:05:00,1.55262,1.5528,1.55233,1.55243,870400007.0
2005-10-19 00:10:00,1.55241,1.55286,1.55222,1.5525,1492000013.0
2005-10-19 00:15:00,1.55249,1.55288,1.55201,1.5527,1499400012.0
2005-10-19 00:20:00,1.5528,1.5531,1.55224,1.55224,1339500001.0
2005-10-19 00:25:00,1.55259,1.55287,1.55233,1.55258,1312300012.0
2005-10-19 00:30:00,1.55275,1.55281,1.55245,1.55272,1254000004.0
2005-10-19 00:35:00,1.55278,1.55297,1.55227,1.55251,1309800008.0
2005-10-19 00:40:00,1.55246,1.55274,1.55243,1.55254,1542799992.0
2005-10-19 00:45:00,1.55242,1.55279,1.55214,1.55257,1637499997.0
2005-10-19 00:50:00,1.55251,1.5528,1.55225,1.55262,1562700005.0
2005-10-19 00:55:00,1.55273,1.5535,1.55252,1.55315,1322400003.0
2005-10-19 01:00:00,1.55322,1.55328,1.55274,1.55299,1318399996.0
2005-10-19 01:05:00,1.5528,1.55323,1.55265,1.5531,1161799999.0
2005-10-19 01:10:00,1.55315,1.55345,1.55288,1.55325,1207500001.0
2005-10-19 01:15:00,1.55309,1.55317,1.5522,1.55277,1439300011.0
2005-10-19 01:20:00,1.55293,1.55297,1.55262,1.5527,864000009.0
2005-10-19 01:25:00,1.55288,1.55306,1.55217,1.55285,1311299978.0
2005-10-19 01:30:00,1.55279,1.55305,1.55271,1.55297,921600007.0
2005-10-19 01:35:00,1.55291,1.55305,1.5527,1.55284,975500003.0
2005-10-19 01:40:00,1.55288,1.55302,1.5526,1.55295,993000001.0
2005-10-19 01:45:00,1.55287,1.55294,1.55269,1.55285,1136500010.0
2005-10-19 01:50:00,1.55295,1.55313,1.55273,1.55295,1028999999.0
2005-10-19 01:55:00,1.55292,1.55316,1.55266,1.55304,1185199989.0
2005-10-19 02:00:00,1.5531,1.5534,1.55288,1.55335,1389400007.0
2005-10-19 02:05:00,1.55324,1.55337,1.55289,1.55324,1480100005.0
2005-10-19 02:10:00,1.55326,1.5534,1.55305,1.5533,906100007.0
2005-10-19 02:15:00,1.55332,1.55337,1.55296,1.5531,1255900003.0
2005-10-19 02:20:00,1.55313,1.55349,1.55279,1.55318,1566400007.0
2005-10-19 02:25:00,1.55308,1.55332,1.55279,1.55308,1618800025.0
2005-10-19 02:30:00,1.55298,1.55331,1.5527,1.55316,1461500002.0
2005-10-19 02:35:00,1.55336,1.55358,1.55273,1.55296,1557899996.0
2005-10-19 02:40:00,1.55333,1.55348,1.55296,1.55339,1282100002.0
2005-10-19 02:45:00,1.55346,1.55368,1.5533,1.5535,1404399998.0
2005-10-19 02:50:00,1.5535,1.5537,1.55337,1.55361,1274300004.0
2005-10-19 02:55:00,1.55363,1.55383,1.55302,1.55351,1515500006.0
2005-10-19 03:00:00,1.5534,1.55394,1.55316,1.55347,1115300002.0
2005-10-19 03:05:00,1.5534,1.55372,1.55322,1.55345,972599993.0
2005-10-19 03:10:00,1.55373,1.5539,1.5531,1.55344,1436100001.0
2005-10-19 03:15:00,1.55338,1.55351,1.55311,1.55324,1209300003.0
2005-10-19 03:20:00,1.55326,1.55353,1.55309,1.5534,1209499999.0
2005-10-19 03:25:00,1.55314,1.55372,1.55312,1.55332,1443000003.0
2005-10-19 03:30:00,1.55348,1.55374,1.55316,1.55328,1301200002.0
2005-10-19 03:35:00,1.55318,1.5538,1.55315,1.55361,1441199997.0
2005-10-19 03:40:00,1.55356,1.5538,1.55327,1.55375,1135500001.0
2005-10-19 03:45:00,1.55366,1.55392,1.5532,1.55386,1705100006.0
2005-10-19 03:50:00,1.55349,1.55374,1.55347,1.55355,1031800007.0
2005-10-19 03:55:00,1.55326,1.55358,1.55325,1.55335,857499990.0
2005-10-19 04:00:00,1.55379,1.55379,1.55316,1.55349,1216300007.0
2005-10-19 04:05:00,1.5533,1.55361,1.55306,1.55358,1402400003.0
2005-10-19 04:10:00,1.5535,1.55376,1.55338,1.55366,1159699992.0
2005-10-19 04:15:00,1.55365,1.55391,1.55325,1.55343,1535599999.0
2005-10-19 04:20:00,1.55351,1.5537,1.55335,1.55362,1316300003.0
2005-10-19 04:25:00,1.55364,1.55372,1.5534,1.55347,933200005.0
2005-10-19 04:30:00,1.55344,1.55363,1.55301,1.55325,1298500005.0
2005-10-19 04:35:00,1.55324,1.5536,1.55308,1.55342,1760100009.0
2005-10-19 04:40:00,1.55342,1.55357,1.55311,1.55339,1157500012.0
2005-10-19 04:45:00,1.55327,1.55345,1.55307,1.5532,1006600002.0
2005-10-19 04:50:00,1.55325,1.55344,1.5528,1.55327,988799995.0
2005-10-19 04:55:00,1.55333,1.55353,1.55285,1.55302,1570300004.0
2005-10-19 05:00:00,1.55296,1.55357,1.55293,1.55324,1289100012.0
2005-10-19 05:05:00,1.55339,1.55361,1.55328,1.55344,1136799998.0
2005-10-19 05:10:00,1.55345,1.55364,1.55322,1.55332,1246900006.0
2005-10-19 05:15:00,1.55318,1.55355,1.55274,1.5534,951200002.0
2005-10-19 05:20:00,1.55344,1.55368,1.55294,1.55324,1584100009.0
2005-10-19 05:25:00,1.55309,1.55363,1.55309,1.55332,1133700014.0
2005-10-19 05:30:00,1.55331,1.55355,1.55316,1.55331,1430999992.0
2005-10-19 05:35:00,1.55351,1.55363,1.5532,1.55334,1112500003.0
2005-10-19 05:40:00,1.5536,1.55372,1.5534,1.55344,954900005.0
2005-10-19 05:45:00,1.5535,1.55373,1.55308,1.55323,1578800004.0
2005-10-19 05:50:00,1.55347,1.55358,1.55306,1.55337,1622799998.0
2005-10-19 05:55:00,1.55329,1.55355,1.55261,1.55339,1242400006.0
2005-10-19 06:00:00,1.55338,1.55379,1.55298,1.5534,1464000009.0
2005-10-19 06:05:00,1.55342,1.55357,1.55292,1.55346,1707300001.0
2005-10-19 06:10:00,1.55334,1.55378,1.55311,1.55342,1104600001.0
2005-10-19 06:15:00,1.55303,1.55361,1.553,1.5533,1803399991.0
2005-10-19 06:20:00,1.55355,1.55355,1.55299,1.55318,1345600006.0
2005-10-19 06:25:00,1.55323,1.55357,1.55279,1.55355,1318800008.0
2005-10-19 06:30:00,1.55347,1.55359,1.55326,1.55345,981800001.0
2005-10-19 06:35:00,1.55334,1.55336,1.55292,1.55305,1520699998.0
2005-10-19 06:40:00,1.55301,1.55325,1.55277,1.5531,1139300009.0
2005-10-19 06:45:00,1.55318,1.55318,1.55266,1.55289,1085300004.0
2005-10-19 06:50:00,1.5528,1.5528,1.55231,1.55266,1246100000.0
2005-10-19 06:55:00,1.55285,1.55285,1.55259,1.55272,1357100014.0
2005-10-19 07:00:00,1.55253,1.55295,1.55247,1.55284,1019200005.0
2005-10-19 07:05:00,1.55252,1.55278,1.55241,1.55241,1103000008.0
2005-10-19 07:10:00,1.55261,1.55266,1.55204,1.5523,1323900000.0
2005-10-19 07:15:00,1.55252,1.55279,1.55215,1.55267,1576400010.0
2005-10-19 07:20:00,1.55261,1.55271,1.5522,1.55239,1271200007.0
2005-10-19 07:25:00,1.55227,1.5528,1.55212,1.55259,1304799996.0
2005-10-19 07:30:00,1.55263,1.55277,1.5525,1.5527,1064300004.0
2005-10-19 07:35:00,1.55268,1.55292,1.55256,1.55267,1028600007.0
2005-10-19 07:40:00,1.55262,1.55293,1.55255,1.55264,1455699999.0
2005-10-19 07:45:00,1.55278,1.55285,1.55265,1.5528,1358800012.0
2005-10-19 07:50:00,1.55274,1.55298,1.55258,1.55295,1111300001.0
2005-10-19 07:55:00,1.55283,1.55315,1.55233,1.55308,1345700006.0
2005-10-19 08:00:00,1.55289,1.55312,1.55277,1.55293,1154400001.0
2005-10-19 08:05:00,1.55295,1.55295,1.55254,1.55267,1378399999.0
2005-10-19 08:10:00,1.55233,1.55274,1.55226,1.55226,1282800005.0
2005-10-19 08:15:00,1.55253,1.55283,1.55243,1.55275,766799992.0
2005-10-19 08:20:00,1.55278,1.55285,1.55242,1.55275,946500006.0
2005-10-19 08:25:00,1.55276,1.55276,1.55244,1.55256,879400007.0
2005-10-19 08:30:00,1.55238,1.5526,1.55225,1.55252,1367199997.0
2005-10-19 08:35:00,1.5526,1.55305,1.55228,1.55284,1080000005.0
2005-10-19 08:40:00,1.55282,1.55287,1.55222,1.55245,1661499991.0
2005-10-19 08:45:00,1.55233,1.5526,1.55199,1.55229,1297199993.0
2005-10-19 08:50:00,1.55248,1.55273,1.55231,1.55273,1081100001.0
2005-10-19 08:55:00,1.55272,1.55294,1.55247,1.55269,651000000.0
2005-10-19 09:00:00,1.55248,1.55278,1.5524,1.55266,1503799995.0
2005-10-19 09:05:00,1.55253,1.55277,1.55235,1.55244,1365899992.0
2005-10-19 09:10:00,1.55252,1.55281,1.55235,1.55248,1235999999.0
2005-10-19 09:15:00,1.5525,1.55267,1.55192,1.55212,1236900009.0
2005-10-19 09:20:00,1.55202,1.55235,1.55196,1.55232,1269899999.0
2005-10-19 09:25:00,1.55227,1.55246,1.55206,1.55221,1410099999.0
2005-10-19 09:30:00,1.5523,1.5524,1.55204,1.55204,746700000.0
2005-10-19 09:35:00,1.55215,1.55215,1.55159,1.55196,1199100005.0
2005-10-19 09:40:00,1.55197,1.55206,1.55173,1.55182,1147599998.0
2005-10-19 09:45:00,1.55195,1.55221,1.55174,1.55195,1312000013.0
2005-10-19 09:50:00,1.55213,1.55218,1.55183,1.55196,1460100008.0
2005-10-19 09:55:00,1.5521,1.55226,1.55181,1.55193,1151199996.0
2005-10-19 10:00:00,1.55196,1.55205,1.55166,1.55191,1771600004.0
2005-10-19 10:05:00,1.55175,1.55203,1.55169,1.55174,1433400007.0
2005-10-19 10:10:00,1.5518,1.552,1.5516,1.55191,1435500007.0
2005-10-19 10:15:00,1.55188,1.55208,1.55175,1.55205,1578300003.0
2005-10-19 10:20:00,1.55193,1.55215,1.55179,1.55197,1282799995.0
2005-10-19 10:25:00,1.55207,1.55214,1.55175,1.55175,1387600002.0
2005-10-19 10:30:00,1.55179,1.55212,1.55159,1.55183,1066600002.0
2005-10-19 10:35:00,1.55197,1.55204,1.55165,1.55184,1470599997.0
2005-10-19 10:40:00,1.55154,1.55171,1.55108,1.55157,1570000000.0
2005-10-19 10:45:00,1.5516,1.55165,1.5514,1.55158,1090200002.0
2005-10-19 10:50:00,1.55162,1.55171,1.55133,1.55159,1781400015.0
2005-10-19 10:55:00,1.55144,1.55173,1.55144,1.55147,1301799999.0
2005-10-19 11:00:00,1.55163,1.55183,1.55139,1.5517,1579700011.0
2005-10-19 11:05:00,1.55193,1.55218,1.55176,1.55212,1620700007.0
2005-10-19 11:10:00,1.55216,1.55222,1.55178,1.552,1259000003.0
2005-10-19 11:15:00,1.55183,1.55195,1.55156,1.55178,1462200008.0
2005-10-19 11:20:00,1.5518,1.55211,1.5517,1.55191,1324699996.0
2005-10-19 11:25:00,1.55192,1.55212,1.55175,1.55199,1166700004.0
2005-10-19 11:30:00,1.55186,1.55209,1.55141,1.5515,2316200009.0
2005-10-19 11:35:00,1.55141,1.55187,1.55135,1.55187,1282799993.0
2005-10-19 11:40:00,1.55183,1.55202,1.55151,1.55178,1537099997.0
2005-10-19 11:45:00,1.5519,1.55208,1.55171,1.55196,1285200003.0
2005-10-19 11:50:00,1.55201,1.55209,1.55168,1.5518,1422200004.0
2005-10-19 11:55:00,1.55175,1.55222,1.55175,1.55218,1707100000.0
2005-10-19 12:00:00,1.55212,1.55221,1.55177,1.55184,1346999995.0
2005-10-19 12:05:00,1.55187,1.5519,1.55141,1.55162,1120399999.0
2005-10-19 12:10:00,1.55157,1.55178,1.55136,1.5516,1684200001.0
2005-10-19 12:15:00,1.55165,1.55189,1.55139,1.55185,1467599998.0
2005-10-19 12:20:00,1.55174,1.55192,1.5516,1.55187,1161599999.0
2005-10-19 12:25:00,1.55193,1.55222,1.55166,1.55174,1565600002.0
2005-10-19 12:30:00,1.55165,1.55223,1.55157,1.55208,1413400004.0
2005-10-19 12:35:00,1.55216,1.55231,1.55191,1.55196,1049000005.0
2005-10-19 12:40:00,1.55212,1.55223,1.55184,1.55198,1442900003.0
2005-10-19 12:45:00,1.55197,1.55221,1.55191,1.55204,1559399999.0
2005-10-19 12:50:00,1.55209,1.55229,1.55162,1.55216,1386300001.0
2005-10-19 12:55:00,1.55222,1.55232,1.55201,1.55204,1548599997.0
2005-10-19 13:00:00,1.55215,1.55229,1.55196,1.55214,1447600006.0
2005-10-19 13:05:00,1.55209,1.55233,1.552,1.55212,1221200003.0
2005-10-19 13:10:00,1.55203,1.55227,1.55192,1.5521,1003000004.0
2005-10-19 13:15:00,1.552,1.55215,1.55172,1.55197,1063599990.0
2005-10-19 13:20:00,1.55205,1.55211,1.55163,1.55211,1160700001.0
2005-10-19 13:25:00,1.55204,1.55221,1.55173,1.552,1514400006.0
2005-10-19 13:30:00,1.55198,1.55215,1.55179,1.55201,1528200012.0
2005-10-19 13:35:00,1.55208,1.55217,1.5518,1.55183,1058100001.0
2005-10-19 13:40:00,1.55188,1.5521,1.55169,1.55183,984399990.0
2005-10-19 13:45:00,1.55186,1.55212,1.55157,1.55172,1377700007.0
2005-10-19 13:50:00,1.55172,1.55192,1.55153,1.55174,1285699992.0
2005-10-19 13:55:00,1.55176,1.55186,1.55154,1.55176,1421900002.0
2005-10-19 14:00:00,1.5517,1.55186,1.55141,1.5518,1644999999.0
2005-10-19 14:05:00,1.55176,1.55191,1.55156,1.55176,1345600006.0
2005-10-19 14:10:00,1.55169,1.55183,1.55134,1.55135,1323000012.0
2005-10-19 14:15:00,1.55141,1.55163,1.5513,1.55151,1564399998.0
2005-10-19 14:20:00,1.55153,1.55165,1.55123,1.55138,1899400003.0
2005-10-19 14:25:00,1.55145,1.55161,1.55116,1.55145,1299900001.0
2005-10-19 14:30:00,1.55148,1.55193,1.55139,1.55162,1639499993.0
2005-10-19 14:35:00,1.5516,1.55182,1.55132,1.55165,1362400002.0
2005-10-19 14:40:00,1.55166,1.55189,1.55153,1.55176,1841300016.0
2005-10-19 14:45:00,1.55181,1.55192,1.5516,1.55172,1788000014.0
2005-10-19 14:50:00,1.55178,1.5521,1.55166,1.55194,1351300000.0
2005-10-19 14:55:00,1.5519,1.55214,1.55188,1.55196,1260599995.0
2005-10-19 15:00:00,1.55213,1.55216,1.55176,1.55181,1235000002.0
2005-10-19 15:05:00,1.55179,1.55217,1.55163,1.55208,1589799999.0
2005-10-19 15:10:00,1.55202,1.55222,1.55183,1.55194,1145100000.0
2005-10-19 15:15:00,1.55199,1.55237,1.55192,1.55233,1218600005.0
2005-10-19 15:20:00,1.5523,1.55236,1.55199,1.55212,1136099995.0
2005-10-19 15:25:00,1.55223,1.55232,1.55193,1.55206,1252200004.0
2005-10-19 15:30:00,1.55209,1.55223,1.55192,1.55192,868400005.0
2005-10-19 15:35:00,1.55223,1.55234,1.55186,1.55216,1109500000.0
2005-10-19 15:40:00,1.55203,1.55244,1.55198,1.55243,981899999.0
2005-10-19 15:45:00,1.55232,1.55232,1.55184,1.55214,1247299999.0
2005-10-19 15:50:00,1.55215,1.55215,1.55175,1.55194,1014399998.0
2005-10-19 15:55:00,1.55188,1.55203,1.55175,1.55197,1264100003.0
2005-10-19 16:00:00,1.552,1.55217,1.55175,1.55211,1299300001.0
2005-10-19 16:05:00,1.55212,1.55255,1.552,1.55244,1118500009.0
2005-10-19 16:10:00,1.55244,1.55247,1.55197,1.55228,1578399998.0
2005-10-19 16:15:00,1.55219,1.55258,1.552,1.55241,1522300005.0
2005-10-19 16:20:00,1.55245,1.55255,1.55221,1.5524,1397400013.0
2005-10-19 16:25:00,1.55238,1.55265,1.55211,1.55259,957299999.0
2005-10-19 16:30:00,1.55251,1.55267,1.55221,1.55221,1237200001.0
2005-10-19 16:35:00,1.55231,1.5525,1.55218,1.55238,1135200009.0
2005-10-19 16:40:00,1.55221,1.55258,1.55205,1.5523,1254900002.0
2005-10-19 16:45:00,1.55233,1.55263,1.552,1.55201,1498900007.0
2005-10-19 16:50:00,1.5522,1.55245,1.55195,1.55226,1523500000.0
2005-10-19 16:55:00,1.55226,1.55256,1.55213,1.5525,1459500004.0
2005-10-19 17:00:00,1.55232,1.55262,1.5521,1.5523,1255399998.0
2005-10-19 17:05:00,1.5524,1.55245,1.55183,1.55204,1403599998.0
2005-10-19 17:10:00,1.55206,1.55228,1.55197,1.55198,1117200012.0
2005-10-19 17:15:00,1.55187,1.55215,1.55135,1.55143,1153300001.0
2005-10-19 17:20:00,1.55151,1.55198,1.5514,1.55164,976800003.0
2005-10-19 17:25:00,1.55193,1.55199,1.5516,1.55181,1367900005.0
2005-10-19 17:30:00,1.55151,1.55187,1.55145,1.55175,1439900009.0
2005-10-19 17:35:00,1.55178,1.55193,1.55156,1.55182,1082400004.0
2005-10-19 17:40:00,1.55155,1.55202,1.55155,1.55182,1755400010.0
2005-10-19 17:45:00,1.5517,1.55188,1.55157,1.55164,1171499997.0
2005-10-19 17:50:00,1.55167,1.55187,1.55156,1.5516,1011100006.0
2005-10-19 17:55:00,1.55154,1.55162,1.55108,1.55123,876200007.0
2005-10-19 18:00:00,1.55143,1.5522,1.55139,1.5522,7646600020.0
2005-10-19 18:05:00,1.5522,1.5524,1.55201,1.5522,9292000030.0
2005-10-19 18:10:00,1.5522,1.55229,1.55192,1.55203,5629200005.0
2005-10-19 18:15:00,1.55206,1.55244,1.55189,1.55224,7780600001.0
2005-10-19 18:20:00,1.55221,1.5524,1.55208,1.5524,5625900002.0
2005-10-19 18:25:00,1.55218,1.55232,1.55202,1.5521,4924599990.0
2005-10-19 18:30:00,1.55205,1.55236,1.55203,1.55227,5408500000.0
2005-10-19 18:35:00,1.55226,1.5524,1.55205,1.55235,8725600019.0
2005-10-19 18:40:00,1.5524,1.55244,1.5521,1.55226,5184100020.0
2005-10-19 18:45:00,1.55228,1.55244,1.55206,1.55235,2647600004.0
2005-10-19 18:50:00,1.55229,1.55248,1.55205,1.55235,4899400004.0
2005-10-19 18:55:00,1.5524,1.55254,1.55216,1.55235,6610100001.0
2005-10-19 19:00:00,1.55217,1.55248,1.55212,1.55239,2331099998.0
2005-10-19 19:05:00,1.55241,1.55252,1.55219,1.55226,6278499990.0
2005-10-19 19:10:00,1.55226,1.55289,1.55226,1.55269,3903400012.0
2005-10-19 19:15:00,1.55265,1.55295,1.55252,1.55278,5046900012.0
2005-10-19 19:20:00,1.55283,1.55283,1.55249,1.55275,3761500015.0
2005-10-19 19:25:00,1.5526,1.55284,1.55246,1.55246,4668200017.0
2005-10-19 19:30:00,1.5526,1.55286,1.55221,1.55255,5862700002.0
2005-10-19 19:35:00,1.55251,1.55289,1.55198,1.5524,3821999985.0
2005-10-19 19:40:00,1.5526,1.55305,1.55221,1.55238,3060899987.0
2005-10-19 19:45:00,1.5527,1.55298,1.55223,1.55255,3016000006.0
2005-10-19 19:50:00,1.55267,1.55287,1.55239,1.5527,2121199990.0
2005-10-19 19:55:00,1.55275,1.55281,1.55244,1.55261,5611600014.0
2005-10-19 20:00:00,1.55273,1.55273,1.55205,1.55228,2333400032.0
2005-10-19 20:05:00,1.5525,1.5525,1.55212,1.55233,2914000005.0
2005-10-19 20:10:00,1.5523,1.55251,1.5519,1.55233,3898499999.0
2005-10-19 20:15:00,1.5524,1.55247,1.5522,1.5522,3415600001.0
2005-10-19 20:20:00,1.55232,1.55256,1.55185,1.55241,2567100004.0
2005-10-19 20:25:00,1.5524,1.5525,1.55193,1.55193,4968600003.0
2005-10-19 20:30:00,1.5522,1.5522,1.55157,1.55174,2713400019.0
2005-10-19 20:35:00,1.55159,1.5518,1.55145,1.55146,5184800010.0
2005-10-19 20:40:00,1.5517,1.55196,1.55143,1.55168,4852900015.0
2005-10-19 20:45:00,1.55173,1.55212,1.55172,1.55204,4979700027.0
2005-10-19 20:50:00,1.5522,1.5522,1.5518,1.55218,4734000005.0
2005-10-19 20:55:00,1.55224,1.55243,1.55217,1.55227,558099999.0
2005-10-19 21:00:00,1.5526,1.5526,1.55226,1.55229,6421900004.0
2005-10-19 21:05:00,1.55237,1.55249,1.55203,1.55216,2747000014.0
2005-10-19 21:10:00,1.55228,1.55242,1.55206,1.55232,3542300007.0
2005-10-19 21:15:00,1.55232,1.55235,1.55162,1.55205,4123999997.0
2005-10-19 21:20:00,1.5522,1.55243,1.55211,1.55227,5542100003.0
2005-10-19 21:25:00,1.55238,1.55241,1.55205,1.5522,3816800009.0
2005-10-19 21:30:00,1.55209,1.55246,1.55164,1.55219,4971900011.0
2005-10-19 21:35:00,1.55232,1.55243,1.55193,1.55202,2210199998.0
2005-10-19 21:40:00,1.55219,1.55227,1.55188,1.5521,4393000010.0
2005-10-19 21:45:00,1.55183,1.55245,1.55157,1.55228,4707600006.0
2005-10-19 21:50:00,1.55216,1.55245,1.55205,1.55228,3284599998.0
2005-10-19 21:55:00,1.55226,1.55246,1.55204,1.55233,3543800016.0
2005-10-19 22:00:00,1.55249,1.55256,1.55205,1.55223,3292200000.0
2005-10-19 22:05:00,1.55228,1.55234,1.55196,1.55203,2006000012.0
2005-10-19 22:10:00,1.55213,1.55236,1.552,1.5522,2240300004.0
2005-10-19 22:15:00,1.552,1.55218,1.55172,1.552,2005600003.0
2005-10-19 22:20:00,1.5518,1.5523,1.55178,1.55187,1817100018.0
2005-10-19 22:25:00,1.55213,1.55233,1.55179,1.5522,3230000012.0
2005-10-19 22:30:00,1.55223,1.55243,1.552,1.55221,2052000007.0
2005-10-19 22:35:00,1.55215,1.5524,1.55189,1.5521,2378499992.0
2005-10-19 22:40:00,1.55225,1.55249,1.55197,1.55212,3593599996.0
2005-10-19 22:45:00,1.55218,1.55258,1.55189,1.55225,2091400010.0
2005-10-19 22:50:00,1.5525,1.5526,1.55214,1.55236,1494500006.0
2005-10-19 22:55:00,1.55255,1.55289,1.55232,1.55232,1527499996.0
2005-10-19 23:00:00,1.55185,1.55296,1.55148,1.55239,1526900002.0
2005-10-19 23:05:00,1.55235,1.55303,1.55228,1.5527,1879899997.0
2005-10-19 23:10:00,1.55277,1.55296,1.55228,1.55279,1598500002.0
2005-10-19 23:15:00,1.55269,1.55299,1.55214,1.55252,1794500004.0
2005-10-19 23:20:00,1.55235,1.553,1.5521,1.55258,1728600012.0
2005-10-19 23:25:00,1.5525,1.55312,1.55238,1.55276,1800400012.0
2005-10-19 23:30:00,1.55271,1.55296,1.55218,1.55248,1563500001.0
2005-10-19 23:35:00,1.55272,1.55288,1.55256,1.55277,807599999.0
2005-10-19 23:40:00,1.55255,1.55288,1.55223,1.55275,1250100005.0
2005-10-19 23:45:00,1.55267,1.55277,1.55252,1.55265,594000002.0
2005-10-19 23:50:00,1.5527,1.55283,1.55249,1.55253,950799995.0
2005-10-19 23:55:00,1.55268,1.55291,1.55262,1.55278,536000002.0
2005-10-20 00:00:00,1.5528,1.55292,1.55254,1.55268,738300000.0
2005-10-20 00:05:00,1.55293,1.55295,1.55226,1.55276,1487600004.0
2005-10-20 00:10:00,1.55251,1.55285,1.55238,1.55253,1406100006.0
2005-10-20 00:15:00,1.55266,1.55291,1.55243,1.55246,1580299994.0
2005-10-20 00:20:00,1.55275,1.5529,1.55227,1.55274,1439700007.0
2005-10-20 00:25:00,1.55263,1.5529,1.55224,1.55244,1017799999.0
2005-10-20 00:30:00,1.55222,1.55282,1.55222,1.55257,1689400009.0
2005-10-20 00:35:00,1.55261,1.55282,1.5526,1.55265,1071299997.0
2005-10-20 00:40:00,1.55282,1.55289,1.55217,1.55266,1734000010.0
2005-10-20 00:45:00,1.55275,1.55291,1.55254,1.55282,949500007.0
2005-10-20 00:50:00,1.55283,1.55289,1.55253,1.55277,1337200000.0
2005-10-20 00:55:00,1.5529,1.55297,1.55239,1.55256,1411299999.0
2005-10-20 01:00:00,1.55256,1.55286,1.5523,1.55274,1353799995.0
2005-10-20 01:05:00,1.5529,1.55299,1.55232,1.55255,1447300007.0
2005-10-20 01:10:00,1.55253,1.5527,1.55222,1.55252,1191000003.0
2005-10-20 01:15:00,1.55251,1.55258,1.55199,1.5523,1564000005.0
2005-10-20 01:20:00,1.55232,1.55265,1.55217,1.55241,1842400003.0
2005-10-20 01:25:00,1.55249,1.5527,1.55213,1.55247,1230300007.0
2005-10-20 01:30:00,1.5525,1.55255,1.55218,1.55245,928099995.0
2005-10-20 01:35:00,1.55245,1.55279,1.55227,1.55266,1330200001.0
2005-10-20 01:40:00,1.55264,1.55285,1.55246,1.5528,894900004.0
2005-10-20 01:45:00,1.5528,1.55303,1.55229,1.55281,1386400002.0
2005-10-20 01:50:00,1.55283,1.55283,1.55246,1.55265,1165599995.0
2005-10-20 01:55:00,1.55258,1.55264,1.55232,1.55249,1402500012.0
2005-10-20 02:00:00,1.5526,1.55267,1.55215,1.55234,1293100007.0
2005-10-20 02:05:00,1.55242,1.55284,1.55197,1.55262,1306100001.0
2005-10-20 02:10:00,1.55266,1.55266,1.55223,1.55243,1020400001.0
2005-10-20 02:15:00,1.55229,1.55257,1.55204,1.55235,1278100007.0
2005-10-20 02:20:00,1.55215,1.55257,1.55202,1.5524,1359100001.0
2005-10-20 02:25:00,1.55238,1.55252,1.55193,1.55237,1309700002.0
2005-10-20 02:30:00,1.55232,1.55264,1.55209,1.55226,1487100006.0
2005-10-20 02:35:00,1.55248,1.55265,1.55207,1.55236,1287600002.0
2005-10-20 02:40:00,1.55229,1.55265,1.552,1.55218,1486800009.0
2005-10-20 02:45:00,1.55254,1.55254,1.55208,1.55216,1131199999.0
2005-10-20 02:50:00,1.55223,1.55243,1.55197,1.5523,1380200004.0
2005-10-20 02:55:00,1.55229,1.5527,1.55211,1.55256,1128200000.0
2005-10-20 03:00:00,1.55237,1.55245,1.55202,1.5522,975000001.0
2005-10-20 03:05:00,1.55255,1.55259,1.5521,1.55237,1369700019.0
2005-10-20 03:10:00,1.5524,1.5525,1.55215,1.55245,1299900003.0
2005-10-20 03:15:00,1.55229,1.5525,1.55205,1.55224,861400006.0
2005-10-20 03:20:00,1.55238,1.55247,1.55212,1.55245,1268399991.0
2005-10-20 03:25:00,1.5524,1.55255,1.55214,1.55247,723700005.0
2005-10-20 03:30:00,1.5524,1.5525,1.55217,1.55237,1333400012.0
2005-10-20 03:35:00,1.55246,1.55267,1.55194,1.55228,1494900006.0
2005-10-20 03:40:00,1.5523,1.55247,1.55187,1.55232,1110599999.0
2005-10-20 03:45:00,1.55225,1.55268,1.55204,1.5524,1174200009.0
2005-10-20 03:50:00,1.55235,1.55269,1.55199,1.55209,1514099984.0
2005-10-20 03:55:00,1.55233,1.55261,1.55183,1.55236,1131800003.0
2005-10-20 04:00:00,1.55212,1.55268,1.55176,1.55218,1825000004.0
2005-10-20 04:05:00,1.55222,1.55265,1.55203,1.55237,1449800005.0
2005-10-20 04:10:00,1.55226,1.55258,1.55175,1.55208,1622200004.0
2005-10-20 04:15:00,1.5521,1.5526,1.55192,1.55216,1670000006.0
2005-10-20 04:20:00,1.55234,1.55286,1.55214,1.55246,1861200002.0
2005-10-20 04:25:00,1.55262,1.55262,1.552,1.55235,1360999996.0
2005-10-20 04:30:00,1.55218,1.5526,1.55217,1.55225,1066699997.0
2005-10-20 04:35:00,1.55255,1.55301,1.55207,1.5526,1703499995.0
2005-10-20 04:40:00,1.55198,1.55277,1.55192,1.55225,1585099996.0
2005-10-20 04:45:00,1.5522,1.55247,1.55208,1.5524,1044199999.0
2005-10-20 04:50:00,1.55224,1.55255,1.55208,1.55226,782499997.0
2005-10-20 04:55:00,1.55217,1.55256,1.55197,1.55256,1694800004.0
2005-10-20 05:00:00,1.55255,1.55286,1.55224,1.55224,1347100003.0
2005-10-20 05:05:00,1.55237,1.55265,1.55202,1.55224,1322299996.0
2005-10-20 05:10:00,1.55248,1.55287,1.55246,1.55278,1370800014.0
2005-10-20 05:15:00,1.55281,1.55303,1.55274,1.55284,1406399996.0
2005-10-20 05:20:00,1.55294,1.55303,1.5526,1.55281,1148100015.0
2005-10-20 05:25:00,1.55291,1.55307,1.55249,1.55295,1199499999.0
2005-10-20 05:30:00,1.5524,1.55308,1.55227,1.55288,1330100007.0
2005-10-20 05:35:00,1.55267,1.55309,1.55253,1.55283,1447500010.0
2005-10-20 05:40:00,1.55261,1.55315,1.55248,1.55273,1134300002.0
2005-10-20 05:45:00,1.5528,1.5531,1.55251,1.55264,1735999997.0
2005-10-20 05:50:00,1.55259,1.55308,1.55244,1.55271,2070199996.0
2005-10-20 05:55:00,1.55285,1.55303,1.55272,1.55291,1485200004.0
2005-10-20 06:00:00,1.55292,1.55305,1.55261,1.55284,1627299995.0
2005-10-20 06:05:00,1.55283,1.55303,1.55257,1.55292,1614099992.0
2005-10-20 06:10:00,1.55278,1.55309,1.55264,1.5529,1271800009.0
2005-10-20 06:15:00,1.55285,1.55295,1.55271,1.55285,1000000006.0
2005-10-20 06:20:00,1.55295,1.55302,1.55266,1.55294,1185299999.0
2005-10-20 06:25:00,1.55292,1.55307,1.55273,1.55289,1260400001.0
2005-10-20 06:30:00,1.55271,1.55313,1.55261,1.55308,1417799991.0
2005-10-20 06:35:00,1.55284,1.55305,1.55269,1.55287,1377600011.0
2005-10-20 06:40:00,1.55277,1.55338,1.55257,1.5527,1708999991.0
2005-10-20 06:45:00,1.5528,1.55299,1.55248,1.55294,1705400003.0
2005-10-20 06:50:00,1.55285,1.55298,1.55255,1.5529,1148599998.0
2005-10-20 06:55:00,1.55281,1.55318,1.55257,1.55292,1451300006.0
2005-10-20 07:00:00,1.55261,1.5532,1.55245,1.55289,1189600005.0
2005-10-20 07:05:00,1.55274,1.55297,1.5526,1.55285,582400000.0
2005-10-20 07:10:00,1.55282,1.55295,1.55255,1.55287,948499998.0
2005-10-20 07:15:00,1.55281,1.5529,1.55246,1.55271,1256299999.0
2005-10-20 07:20:00,1.55269,1.55305,1.55269,1.55274,1260699992.0
2005-10-20 07:25:00,1.55287,1.55291,1.55248,1.55277,1507699999.0
2005-10-20 07:30:00,1.5528,1.55295,1.55248,1.55262,1202500005.0
2005-10-20 07:35:00,1.55258,1.55292,1.55233,1.5528,1613100002.0
2005-10-20 07:40:00,1.55258,1.55291,1.55248,1.55268,1518400000.0
2005-10-20 07:45:00,1.55267,1.55297,1.55258,1.55277,1315100002.0
2005-10-20 07:50:00,1.55293,1.55297,1.55243,1.5527,1282700009.0
2005-10-20 07:55:00,1.55233,1.55304,1.5522,1.55278,1073100003.0
2005-10-20 08:00:00,1.55255,1.55292,1.55255,1.5528,994099999.0
2005-10-20 08:05:00,1.55276,1.55288,1.55227,1.5525,1112900010.0
2005-10-20 08:10:00,1.55214,1.55279,1.55214,1.55214,1546100006.0
2005-10-20 08:15:00,1.5523,1.55244,1.55203,1.55236,985499996.0
2005-10-20 08:20:00,1.55232,1.55252,1.55208,1.55226,1322099996.0
2005-10-20 08:25:00,1.55245,1.55256,1.55211,1.55247,991099999.0
2005-10-20 08:30:00,1.5525,1.55258,1.55233,1.55248,1295799998.0
2005-10-20 08:35:00,1.5525,1.55255,1.55234,1.55248,668500003.0
2005-10-20 08:40:00,1.55238,1.55268,1.55233,1.55268,899700001.0
2005-10-20 08:45:00,1.55259,1.55292,1.55231,1.55277,1260899998.0
2005-10-20 08:50:00,1.55272,1.55296,1.55264,1.55278,899800002.0
2005-10-20 08:55:00,1.55278,1.55292,1.55248,1.55269,1377700004.0
2005-10-20 09:00:00,1.55268,1.55282,1.55242,1.55242,830200002.0
2005-10-20 09:05:00,1.55243,1.55259,1.55232,1.5524,1187000007.0
2005-10-20 09:10:00,1.55252,1.55259,1.5521,1.5522,1154500005.0
2005-10-20 09:15:00,1.55235,1.55256,1.55216,1.55249,968499999.0
2005-10-20 09:20:00,1.55248,1.55262,1.55216,1.5525,836200007.0
2005-10-20 09:25:00,1.55243,1.5526,1.55232,1.55238,1343499997.0
2005-10-20 09:30:00,1.5524,1.55258,1.55219,1.55236,1145900002.0
2005-10-20 09:35:00,1.55227,1.55243,1.55184,1.55196,1168200000.0
2005-10-20 09:40:00,1.55193,1.55213,1.55182,1.552,1179599997.0
2005-10-20 09:45:00,1.55211,1.55221,1.5519,1.5522,1285900007.0
2005-10-20 09:50:00,1.55217,1.55235,1.55194,1.5522,1288499999.0
2005-10-20 09:55:00,1.55221,1.55234,1.55192,1.55217,1570599996.0
2005-10-20 10:00:00,1.55211,1.55231,1.55194,1.55218,1484300007.0
2005-10-20 10:05:00,1.55195,1.5524,1.55195,1.55229,1463800009.0
2005-10-20 10:10:00,1.55218,1.55241,1.5521,1.55235,1387299998.0
2005-10-20 10:15:00,1.55237,1.55244,1.55213,1.55225,1423400001.0
2005-10-20 10:20:00,1.55207,1.55233,1.55203,1.55227,1156699999.0
2005-10-20 10:25:00,1.55222,1.55225,1.55181,1.55222,1315200004.0
2005-10-20 10:30:00,1.55201,1.55215,1.55158,1.5516,1332999997.0
2005-10-20 10:35:00,1.55157,1.55174,1.55127,1.55144,1248800000.0
2005-10-20 10:40:00,1.5512,1.55155,1.55112,1.5515,1455999991.0
2005-10-20 10:45:00,1.55151,1.55155,1.55125,1.5515,1504500002.0
2005-10-20 10:50:00,1.55143,1.55165,1.55117,1.55117,1457100005.0
2005-10-20 10:55:00,1.55119,1.5514,1.55098,1.55101,1180100001.0
2005-10-20 11:00:00,1.55113,1.55123,1.55075,1.55098,1092000007.0
2005-10-20 11:05:00,1.55108,1.55123,1.55092,1.55115,959000005.0
2005-10-20 11:10:00,1.55111,1.55128,1.55097,1.55109,1905899997.0
2005-10-20 11:15:00,1.55088,1.5512,1.55079,1.55112,1505000004.0
2005-10-20 11:20:00,1.55112,1.55135,1.55091,1.55123,1560099999.0
2005-10-20 11:25:00,1.55108,1.55149,1.55095,1.55139,1336200001.0
2005-10-20 11:30:00,1.55138,1.55147,1.55102,1.55111,1851100016.0
2005-10-20 11:35:00,1.55122,1.5513,1.55098,1.55116,1582399991.0
2005-10-20 11:40:00,1.55114,1.55151,1.55101,1.55128,1708100002.0
2005-10-20 11:45:00,1.55132,1.5515,1.55111,1.55122,1241299996.0
2005-10-20 11:50:00,1.5514,1.55148,1.5512,1.55135,1647100010.0
2005-10-20 11:55:00,1.55133,1.55145,1.55114,1.55123,1295399993.0
2005-10-20 12:00:00,1.55137,1.55191,1.55124,1.55177,1396600000.0
2005-10-20 12:05:00,1.55195,1.55214,1.55176,1.55198,1105300004.0
2005-10-20 12:10:00,1.552,1.55208,1.5517,1.55192,1269999995.0
2005-10-20 12:15:00,1.55198,1.55212,1.55182,1.55194,1278200004.0
2005-10-20 12:20:00,1.55178,1.55209,1.55173,1.55192,1318900004.0
2005-10-20 12:25:00,1.55184,1.55202,1.55161,1.55185,1837799988.0
2005-10-20 12:30:00,1.552,1.55203,1.5514,1.55156,1509000003.0
2005-10-20 12:35:00,1.55167,1.55171,1.55142,1.55151,1391100018.0
2005-10-20 12:40:00,1.55162,1.5517,1.55131,1.5515,1452900001.0
2005-10-20 12:45:00,1.55133,1.55155,1.55122,1.55155,900500007.0
2005-10-20 12:50:00,1.55147,1.55157,1.55094,1.55152,1611300002.0
2005-10-20 12:55:00,1.55145,1.55183,1.55136,1.55166,1157700010.0
2005-10-20 13:00:00,1.55163,1.55188,1.5515,1.55179,1144399995.0
2005-10-20 13:05:00,1.55155,1.55182,1.55147,1.55154,975800006.0
2005-10-20 13:10:00,1.55134,1.55158,1.55111,1.55132,888200002.0
2005-10-20 13:15:00,1.55132,1.55151,1.55121,1.55145,982700001.0
2005-10-20 13:20:00,1.55148,1.55167,1.55125,1.55146,1311400009.0
2005-10-20 13:25:00,1.55153,1.55153,1.55114,1.55145,1438299999.0
2005-10-20 13:30:00,1.55139,1.55154,1.55095,1.5512,1261000008.0
2005-10-20 13:35:00,1.55118,1.55132,1.55099,1.55124,1423599997.0
2005-10-20 13:40:00,1.55122,1.55125,1.55088,1.5512,1104300004.0
2005-10-20 13:45:00,1.55117,1.55123,1.55082,1.55103,1317499992.0
2005-10-20 13:50:00,1.55111,1.55133,1.55094,1.55125,1360799983.0
2005-10-20 13:55:00,1.55126,1.55133,1.55098,1.55125,920600000.0
2005-10-20 14:00:00,1.55125,1.55125,1.55069,1.55107,1145900004.0
2005-10-20 14:05:00,1.55119,1.55125,1.55092,1.55102,1131599998.0
2005-10-20 14:10:00,1.5512,1.55123,1.55066,1.55089,1735000003.0
2005-10-20 14:15:00,1.55094,1.55125,1.55086,1.551,1091900006.0
2005-10-20 14:20:00,1.55112,1.55133,1.55084,1.55127,1867699997.0
2005-10-20 14:25:00,1.55125,1.55143,1.55059,1.55079,1361699997.0
2005-10-20 14:30:00,1.55077,1.55085,1.55032,1.55039,1820699999.0
2005-10-20 14:35:00,1.55044,1.55075,1.55031,1.5505,1724400000.0
2005-10-20 14:40:00,1.55068,1.55068,1.55017,1.55035,1094200008.0
2005-10-20 14:45:00,1.55038,1.5505,1.55021,1.55038,784000003.0
2005-10-20 14:50:00,1.55045,1.55052,1.55004,1.5503,1359800002.0
2005-10-20 14:55:00,1.55016,1.55045,1.54997,1.55006,1078100001.0
2005-10-20 15:00:00,1.55027,1.55053,1.55002,1.55038,1799300009.0
2005-10-20 15:05:00,1.55015,1.55045,1.54996,1.55017,862799999.0
2005-10-20 15:10:00,1.55023,1.55056,1.55015,1.55055,1442400004.0
2005-10-20 15:15:00,1.55047,1.55049,1.55019,1.55043,1052600007.0
2005-10-20 15:20:00,1.55032,1.55058,1.5499,1.55005,1462600003.0
2005-10-20 15:25:00,1.54993,1.55007,1.54921,1.54941,1096599997.0
2005-10-20 15:30:00,1.54942,1.54958,1.54866,1.54866,1201599997.0
2005-10-20 15:35:00,1.54881,1.54908,1.5484,1.54849,1084300002.0
2005-10-20 15:40:00,1.54835,1.54877,1.54833,1.54869,732800001.0
2005-10-20 15:45:00,1.54873,1.549,1.54846,1.5489,1517100010.0
2005-10-20 15:50:00,1.54886,1.5489,1.54854,1.54888,1087300004.0
2005-10-20 15:55:00,1.54868,1.54901,1.5483,1.54839,1191200001.0
2005-10-20 16:00:00,1.54845,1.54865,1.54814,1.54854,1372499998.0
2005-10-20 16:05:00,1.54862,1.54887,1.5484,1.54883,1284000008.0
2005-10-20 16:10:00,1.54894,1.54907,1.54866,1.54893,1518399998.0
2005-10-20 16:15:00,1.54848,1.54902,1.54848,1.54882,1571799999.0
2005-10-20 16:20:00,1.54887,1.54905,1.54869,1.54887,1191000000.0
2005-10-20 16:25:00,1.5489,1.549,1.54836,1.54876,1363000007.0
2005-10-20 16:30:00,1.54839,1.54873,1.54827,1.54837,1053200005.0
2005-10-20 16:35:00,1.5484,1.54871,1.5483,1.54864,1372400001.0
2005-10-20 16:40:00,1.5486,1.5486,1.54806,1.54845,1374300011.0
2005-10-20 16:45:00,1.5484,1.54853,1.54823,1.54842,1112200003.0
2005-10-20 16:50:00,1.54858,1.54871,1.54831,1.54846,1842300001.0
2005-10-20 16:55:00,1.54846,1.54877,1.54829,1.54867,1203900002.0
2005-10-20 17:00:00,1.54862,1.54882,1.54834,1.54861,1558799995.0
2005-10-20 17:05:00,1.54866,1.54867,1.54817,1.54842,1127899994.0
2005-10-20 17:10:00,1.5483,1.5485,1.54781,1.54792,1552599994.0
2005-10-20 17:15:00,1.5481,1.54845,1.5478,1.54796,1612000002.0
2005-10-20 17:20:00,1.54807,1.54821,1.54778,1.54778,1588100008.0
2005-10-20 17:25:00,1.54788,1.54813,1.54781,1.54801,1159999999.0
2005-10-20 17:30:00,1.54793,1.5482,1.54776,1.5481,934200000.0
2005-10-20 17:35:00,1.54807,1.54807,1.54748,1.5477,980800004.0
2005-10-20 17:40:00,1.54757,1.54765,1.54698,1.5474,1261400005.0
2005-10-20 17:45:00,1.54737,1.54752,1.54718,1.54738,1504900009.0
2005-10-20 17:50:00,1.54727,1.54748,1.54698,1.54698,1549399999.0
2005-10-20 17:55:00,1.54717,1.54749,1.54712,1.54731,1029099997.0
2005-10-20 18:00:00,1.54731,1.548,1.5472,1.5476,7251300062.0
2005-10-20 18:05:00,1.5478,1.5482,1.54763,1.54778,6921600060.0
2005-10-20 18:10:00,1.5478,1.54781,1.54746,1.5476,7944600028.0
2005-10-20 18:15:00,1.54736,1.5478,1.54723,1.5475,7563100018.0
2005-10-20 18:20:00,1.54755,1.5476,1.54736,1.5475,6416000001.0
2005-10-20 18:25:00,1.5474,1.5475,1.54702,1.5473,6420300017.0
2005-10-20 18:30:00,1.5473,1.5475,1.54708,1.5475,5597300008.0
2005-10-20 18:35:00,1.54749,1.54758,1.54726,1.54741,6662000011.0
2005-10-20 18:40:00,1.5473,1.54754,1.5469,1.54713,3700300005.0
2005-10-20 18:45:00,1.54713,1.54735,1.5469,1.5472,2553900014.0
2005-10-20 18:50:00,1.54726,1.54759,1.54719,1.54739,5728499999.0
2005-10-20 18:55:00,1.54747,1.54762,1.54725,1.54731,5719599989.0
2005-10-20 19:00:00,1.54728,1.54762,1.54723,1.54727,2477700017.0
2005-10-20 19:05:00,1.54738,1.54745,1.54692,1.54716,6827800008.0
2005-10-20 19:10:00,1.54706,1.54743,1.54706,1.54737,3726200007.0
2005-10-20 19:15:00,1.54735,1.54754,1.54716,1.54743,4149699991.0
2005-10-20 19:20:00,1.54753,1.54755,1.54723,1.54755,3670400020.0
2005-10-20 19:25:00,1.5475,1.54756,1.54727,1.54743,4812300005.0
2005-10-20 19:30:00,1.54748,1.54755,1.54722,1.54742,4916100003.0
2005-10-20 19:35:00,1.54727,1.54759,1.54709,1.54709,4115600005.0
2005-10-20 19:40:00,1.54718,1.54736,1.54705,1.5471,3185500007.0
2005-10-20 19:45:00,1.54723,1.54734,1.54702,1.54727,2692999993.0
2005-10-20 19:50:00,1.54719,1.5473,1.547,1.54711,2079199986.0
2005-10-20 19:55:00,1.54718,1.54725,1.54691,1.54712,6175700019.0
2005-10-20 20:00:00,1.54694,1.54734,1.54689,1.54722,2289200005.0
2005-10-20 20:05:00,1.54713,1.54724,1.54697,1.54705,2537300004.0
2005-10-20 20:10:00,1.54717,1.5473,1.54673,1.54713,3580600010.0
2005-10-20 20:15:00,1.5471,1.54734,1.54683,1.54707,4122800013.0
2005-10-20 20:20:00,1.5474,1.5474,1.54695,1.54706,4077699993.0
2005-10-20 20:25:00,1.54711,1.54723,1.5468,1.5468,4937600000.0
2005-10-20 20:30:00,1.54684,1.54702,1.54672,1.54695,1104100011.0
2005-10-20 20:35:00,1.54682,1.54707,1.5467,1.54692,5220000019.0
2005-10-20 20:40:00,1.54702,1.54735,1.54682,1.54695,4316000013.0
2005-10-20 20:45:00,1.54701,1.54746,1.54695,1.54735,4496299999.0
2005-10-20 20:50:00,1.5471,1.5474,1.5468,1.54693,4309599996.0
2005-10-20 20:55:00,1.54691,1.5474,1.54682,1.5474,3380699995.0
2005-10-20 21:00:00,1.5475,1.5475,1.54674,1.547,4400000006.0
2005-10-20 21:05:00,1.54723,1.54731,1.547,1.54717,2755000011.0
2005-10-20 21:10:00,1.5472,1.54733,1.54703,1.54727,3616000003.0
2005-10-20 21:15:00,1.54728,1.5476,1.54706,1.5472,4240600011.0
2005-10-20 21:20:00,1.5475,1.5476,1.54712,1.54731,7021300021.0
2005-10-20 21:25:00,1.54733,1.54773,1.54706,1.54735,3930700007.0
2005-10-20 21:30:00,1.54728,1.54754,1.54722,1.54732,4898000008.0
2005-10-20 21:35:00,1.54742,1.54757,1.54731,1.54733,2599800004.0
2005-10-20 21:40:00,1.54724,1.54739,1.54708,1.54708,4170800015.0
2005-10-20 21:45:00,1.5472,1.54738,1.54705,1.54728,4261700014.0
2005-10-20 21:50:00,1.54732,1.54753,1.54714,1.54732,3295900003.0
2005-10-20 21:55:00,1.5474,1.54762,1.54724,1.54757,3833799999.0
2005-10-20 22:00:00,1.54752,1.54777,1.54727,1.54755,3171500005.0
2005-10-20 22:05:00,1.54744,1.5476,1.54707,1.54745,1868200003.0
2005-10-20 22:10:00,1.54765,1.54788,1.54709,1.54773,1949600004.0
2005-10-20 22:15:00,1.54764,1.54815,1.54755,1.54777,1993200010.0
2005-10-20 22:20:00,1.5477,1.54803,1.54767,1.54776,1832600009.0
2005-10-20 22:25:00,1.548,1.54826,1.54769,1.5482,3169000013.0
2005-10-20 22:30:00,1.54816,1.5483,1.54779,1.548,1702099994.0
2005-10-20 22:35:00,1.54808,1.54825,1.54768,1.5479,2338100004.0
2005-10-20 22:40:00,1.54787,1.54798,1.54753,1.54778,3820900000.0
2005-10-20 22:45:00,1.54785,1.54809,1.54766,1.54773,1909600017.0
2005-10-20 22:50:00,1.54795,1.54805,1.54759,1.54782,1790399991.0
2005-10-20 22:55:00,1.54796,1.54816,1.54732,1.5476,1968999993.0
2005-10-20 23:00:00,1.54746,1.54814,1.54737,1.54764,1704500009.0
2005-10-20 23:05:00,1.5475,1.54774,1.54705,1.5475,1653900010.0
2005-10-20 23:10:00,1.54735,1.54764,1.5467,1.54701,1882399993.0
2005-10-20 23:15:00,1.54721,1.54756,1.54663,1.54731,1694800004.0
2005-10-20 23:20:00,1.54722,1.54745,1.54671,1.54715,1713399998.0
2005-10-20 23:25:00,1.54703,1.54763,1.54669,1.54741,1332600001.0
2005-10-20 23:30:00,1.54731,1.54748,1.5471,1.54735,1135499994.0
2005-10-20 23:35:00,1.5473,1.54741,1.54708,1.54731,1088199999.0
2005-10-20 23:40:00,1.54713,1.54767,1.54701,1.54745,1280400005.0
2005-10-20 23:45:00,1.54738,1.54772,1.54706,1.54737,1444300002.0
2005-10-20 23:50:00,1.54752,1.54773,1.5472,1.54722,1032300008.0
2005-10-20 23:55:00,1.5475,1.54759,1.54686,1.54713,952800005.0
2005-10-21 00:00:00,1.54745,1.54747,1.54718,1.54736,834699999.0
2005-10-21 00:05:00,1.54726,1.54751,1.54696,1.54719,1066099990.0
2005-10-21 00:10:00,1.54716,1.54732,1.54685,1.54727,1298199997.0
2005-10-21 00:15:00,1.54715,1.54728,1.54699,1.54713,1321900001.0
2005-10-21 00:20:00,1.54704,1.54725,1.54683,1.54696,1271400005.0
2005-10-21 00:25:00,1.54708,1.54725,1.54653,1.54711,1571400002.0
2005-10-21 00:30:00,1.54718,1.54725,1.54699,1.54709,1177799994.0
2005-10-21 00:35:00,1.54742,1.54742,1.54696,1.54716,1164300012.0
2005-10-21 00:40:00,1.54723,1.54725,1.5469,1.54704,943700002.0
2005-10-21 00:45:00,1.54713,1.5473,1.54651,1.54704,1249000014.0
2005-10-21 00:50:00,1.54688,1.54725,1.54681,1.54695,1339900007.0
2005-10-21 00:55:00,1.5471,1.54749,1.54693,1.54749,1156300001.0
2005-10-21 01:00:00,1.54744,1.54766,1.54737,1.54756,1411900003.0
2005-10-21 01:05:00,1.54756,1.54759,1.5472,1.54745,1112900000.0
2005-10-21 01:10:00,1.54738,1.54745,1.5469,1.54712,945200008.0
2005-10-21 01:15:00,1.54713,1.54739,1.54681,1.54739,1211200004.0
2005-10-21 01:20:00,1.5475,1.54759,1.54711,1.54733,1137800007.0
2005-10-21 01:25:00,1.54705,1.54755,1.54699,1.5473,1289800007.0
2005-10-21 01:30:00,1.5475,1.54761,1.54713,1.54735,986500004.0
2005-10-21 01:35:00,1.54718,1.54754,1.54717,1.54722,1098600000.0
2005-10-21 01:40:00,1.54736,1.54739,1.5466,1.54699,1265899999.0
2005-10-21 01:45:00,1.54682,1.54733,1.54668,1.54703,1274199993.0
2005-10-21 01:50:00,1.54713,1.54758,1.54688,1.54744,1360800004.0
2005-10-21 01:55:00,1.54718,1.54728,1.54648,1.54664,964600005.0
2005-10-21 02:00:00,1.54656,1.54674,1.5451,1.54533,1234100002.0
2005-10-21 02:05:00,1.54537,1.54582,1.54523,1.54562,1644099995.0
2005-10-21 02:10:00,1.54565,1.54682,1.54558,1.54611,1034200013.0
2005-10-21 02:15:00,1.54624,1.54634,1.54574,1.54578,1533899989.0
2005-10-21 02:20:00,1.54577,1.54623,1.5457,1.54589,1283200005.0
2005-10-21 02:25:00,1.54593,1.5462,1.5458,1.5461,1159900004.0
2005-10-21 02:30:00,1.54611,1.54622,1.54569,1.54593,1107300004.0
2005-10-21 02:35:00,1.54606,1.54616,1.5458,1.546,1238500008.0
2005-10-21 02:40:00,1.54624,1.54637,1.54593,1.54614,1341600002.0
2005-10-21 02:45:00,1.54611,1.5464,1.54606,1.54617,1101200010.0
2005-10-21 02:50:00,1.54621,1.54634,1.54593,1.54601,1498499999.0
2005-10-21 02:55:00,1.54609,1.54616,1.54578,1.54595,1458500011.0
2005-10-21 03:00:00,1.54596,1.54619,1.5457,1.54611,1207400003.0
2005-10-21 03:05:00,1.5462,1.54643,1.54598,1.54605,841499997.0
2005-10-21 03:10:00,1.54612,1.54631,1.54581,1.5461,1847399992.0
2005-10-21 03:15:00,1.54616,1.54656,1.54575,1.54604,1321200002.0
2005-10-21 03:20:00,1.54591,1.54626,1.54577,1.54615,1572999992.0
2005-10-21 03:25:00,1.54593,1.54619,1.54587,1.54597,1295599996.0
2005-10-21 03:30:00,1.54609,1.54622,1.54583,1.54601,1513100002.0
2005-10-21 03:35:00,1.54603,1.54626,1.54587,1.54618,1343799993.0
2005-10-21 03:40:00,1.54613,1.54622,1.54563,1.54608,1717500004.0
2005-10-21 03:45:00,1.54603,1.54617,1.54588,1.54603,1176700006.0
2005-10-21 03:50:00,1.5461,1.54618,1.54579,1.5461,1252300007.0
2005-10-21 03:55:00,1.54613,1.54618,1.54582,1.54604,1194700018.0
2005-10-21 04:00:00,1.54616,1.54628,1.5459,1.54616,1498800003.0
2005-10-21 04:05:00,1.54615,1.54665,1.54605,1.54635,1213299995.0
2005-10-21 04:10:00,1.54636,1.5465,1.54598,1.5463,987100005.0
2005-10-21 04:15:00,1.54629,1.54647,1.54608,1.54634,1254700001.0
2005-10-21 04:20:00,1.54616,1.54633,1.54599,1.5462,1414999997.0
2005-10-21 04:25:00,1.54622,1.5463,1.54576,1.54586,1138900004.0
2005-10-21 04:30:00,1.54585,1.54597,1.54568,1.54597,1481400005.0
2005-10-21 04:35:00,1.54599,1.54602,1.5456,1.54571,948600006.0
2005-10-21 04:40:00,1.5459,1.54598,1.54552,1.54585,1231100011.0
2005-10-21 04:45:00,1.54561,1.54606,1.54556,1.5458,1552800002.0
2005-10-21 04:50:00,1.54567,1.54606,1.54554,1.54579,1022000003.0
2005-10-21 04:55:00,1.54574,1.54638,1.54569,1.54606,1404299996.0
2005-10-21 05:00:00,1.54625,1.54656,1.54599,1.54625,1442600009.0
2005-10-21 05:05:00,1.54645,1.54667,1.54589,1.54661,1257599989.0
2005-10-21 05:10:00,1.54665,1.54665,1.54628,1.54642,1177800008.0
2005-10-21 05:15:00,1.54643,1.54669,1.54629,1.54639,890099997.0
2005-10-21 05:20:00,1.54632,1.54662,1.54617,1.54641,1418200011.0
2005-10-21 05:25:00,1.5463,1.5467,1.5463,1.54662,896000006.0
2005-10-21 05:30:00,1.54655,1.54686,1.54592,1.54643,1441300000.0
2005-10-21 05:35:00,1.54661,1.5468,1.54622,1.54659,1007800008.0
2005-10-21 05:40:00,1.54638,1.54684,1.54619,1.54635,1076399993.0
2005-10-21 05:45:00,1.5467,1.54688,1.54602,1.54652,1765400001.0
2005-10-21 05:50:00,1.54674,1.54751,1.54674,1.54691,1596200006.0
2005-10-21 05:55:00,1.54704,1.54713,1.54673,1.5469,1579200002.0
2005-10-21 06:00:00,1.54668,1.54713,1.54647,1.54662,1459499992.0
2005-10-21 06:05:00,1.547,1.54718,1.54678,1.54703,2018000011.0
2005-10-21 06:10:00,1.54692,1.54727,1.54648,1.54669,1376699992.0
2005-10-21 06:15:00,1.54699,1.54722,1.54671,1.54695,1434800007.0
2005-10-21 06:20:00,1.54705,1.54717,1.54675,1.54712,1120700010.0
2005-10-21 06:25:00,1.54697,1.54715,1.54666,1.54713,1187099998.0
2005-10-21 06:30:00,1.54705,1.54722,1.54677,1.54696,1138800007.0
2005-10-21 06:35:00,1.5472,1.54739,1.54663,1.54705,943900001.0
2005-10-21 06:40:00,1.54704,1.54716,1.5466,1.5468,1548200002.0
2005-10-21 06:45:00,1.54674,1.5471,1.54652,1.54683,1373599993.0
2005-10-21 06:50:00,1.5467,1.547,1.54645,1.54665,1350899989.0
2005-10-21 06:55:00,1.54688,1.547,1.54647,1.54675,1371700004.0
2005-10-21 07:00:00,1.54658,1.54696,1.54639,1.54677,1577600009.0
2005-10-21 07:05:00,1.54677,1.54706,1.54647,1.5467,1498599996.0
2005-10-21 07:10:00,1.54675,1.54682,1.5465,1.54666,948799993.0
2005-10-21 07:15:00,1.54671,1.54702,1.5465,1.54677,1084200002.0
2005-10-21 07:20:00,1.54664,1.54698,1.54661,1.54688,1645900011.0
2005-10-21 07:25:00,1.54673,1.54694,1.54657,1.54678,1498800000.0
2005-10-21 07:30:00,1.54683,1.54709,1.54648,1.54697,1048400001.0
2005-10-21 07:35:00,1.54706,1.54761,1.54702,1.54742,1066900007.0
2005-10-21 07:40:00,1.54749,1.5476,1.54717,1.54743,1436700005.0
2005-10-21 07:45:00,1.54748,1.54781,1.54699,1.54741,1875000000.0
2005-10-21 07:50:00,1.54715,1.54783,1.547,1.54772,1553100005.0
2005-10-21 07:55:00,1.5476,1.54782,1.54724,1.5474,1391399996.0
2005-10-21 08:00:00,1.54755,1.54776,1.54737,1.54767,1323100000.0
2005-10-21 08:05:00,1.54768,1.54781,1.54733,1.54742,1429200004.0
2005-10-21 08:10:00,1.54754,1.54759,1.5472,1.54726,1567900007.0
2005-10-21 08:15:00,1.54722,1.54749,1.54688,1.54717,1521700000.0
2005-10-21 08:20:00,1.54711,1.54735,1.54684,1.54715,1552299991.0
2005-10-21 08:25:00,1.54707,1.54725,1.5468,1.54703,1193100001.0
2005-10-21 08:30:00,1.54696,1.54704,1.54669,1.54688,1285000002.0
2005-10-21 08:35:00,1.547,1.547,1.54665,1.54675,1175999999.0
2005-10-21 08:40:00,1.54678,1.54715,1.54668,1.54683,1698899997.0
2005-10-21 08:45:00,1.54705,1.5471,1.54662,1.54692,1427100000.0
2005-10-21 08:50:00,1.54677,1.54707,1.54655,1.54676,1187899999.0
2005-10-21 08:55:00,1.54673,1.5469,1.54654,1.54668,975200005.0
2005-10-21 09:00:00,1.54651,1.54673,1.54633,1.54662,1116800008.0
2005-10-21 09:05:00,1.54658,1.54672,1.54636,1.54658,1224299990.0
2005-10-21 09:10:00,1.54641,1.5468,1.54626,1.54661,1056300001.0
2005-10-21 09:15:00,1.54659,1.54683,1.54654,1.54664,977200003.0
2005-10-21 09:20:00,1.54652,1.54679,1.54643,1.54663,1452500007.0
2005-10-21 09:25:00,1.54658,1.54671,1.54624,1.54658,1230499997.0
2005-10-21 09:30:00,1.54662,1.5468,1.54615,1.54621,1418600000.0
2005-10-21 09:35:00,1.54631,1.54673,1.54623,1.54655,1401100012.0
2005-10-21 09:40:00,1.5465,1.5468,1.54632,1.54649,1073900011.0
2005-10-21 09:45:00,1.5466,1.54678,1.54642,1.54678,1196800010.0
2005-10-21 09:50:00,1.54674,1.54697,1.54661,1.54688,1199600003.0
2005-10-21 09:55:00,1.54686,1.54686,1.54643,1.54658,1572200002.0
2005-10-21 10:00:00,1.54661,1.54675,1.54632,1.54662,1629400003.0
2005-10-21 10:05:00,1.54636,1.547,1.54636,1.54683,1322700009.0
2005-10-21 10:10:00,1.54683,1.54697,1.54647,1.54683,1390400008.0
2005-10-21 10:15:00,1.54687,1.54702,1.54665,1.54684,1660600018.0
2005-10-21 10:20:00,1.5468,1.54708,1.54655,1.54702,1226199998.0
2005-10-21 10:25:00,1.54692,1.54702,1.5466,1.54671,1432399997.0
2005-10-21 10:30:00,1.54688,1.54721,1.54685,1.54697,1221600000.0
2005-10-21 10:35:00,1.54694,1.54698,1.5463,1.54638,1254700020.0
2005-10-21 10:40:00,1.5463,1.54643,1.54601,1.54636,1549799997.0
2005-10-21 10:45:00,1.54627,1.5465,1.54605,1.54642,972699998.0
2005-10-21 10:50:00,1.54628,1.54642,1.54601,1.5463,1420000009.0
2005-10-21 10:55:00,1.54627,1.54648,1.54602,1.54615,1431799999.0
2005-10-21 11:00:00,1.54625,1.54644,1.54599,1.5463,1239300001.0
2005-10-21 11:05:00,1.54624,1.54662,1.54624,1.54648,840900000.0
2005-10-21 11:10:00,1.54639,1.54663,1.5463,1.5465,1525000013.0
2005-10-21 11:15:00,1.5465,1.54659,1.54621,1.54631,1252399994.0
2005-10-21 11:20:00,1.54625,1.54655,1.54615,1.54639,1419900002.0
2005-10-21 11:25:00,1.5464,1.5467,1.54626,1.54648,1522299993.0
2005-10-21 11:30:00,1.54653,1.54662,1.54617,1.54623,1847400006.0
2005-10-21 11:35:00,1.5462,1.54653,1.54611,1.5464,1321599997.0
2005-10-21 11:40:00,1.54625,1.5465,1.54617,1.54626,1670400013.0
2005-10-21 11:45:00,1.54627,1.5465,1.54615,1.54635,1542900001.0
2005-10-21 11:50:00,1.5464,1.54653,1.5462,1.54635,1528300017.0
2005-10-21 11:55:00,1.54632,1.54655,1.54615,1.54632,1771000014.0
2005-10-21 12:00:00,1.54643,1.54652,1.54614,1.54637,1533000012.0
2005-10-21 12:05:00,1.54638,1.54705,1.54615,1.54694,1568700013.0
2005-10-21 12:10:00,1.54691,1.54699,1.54627,1.54628,1398000004.0
2005-10-21 12:15:00,1.5464,1.54647,1.54608,1.54628,1298300015.0
2005-10-21 12:20:00,1.5462,1.54634,1.54606,1.54628,955300002.0
2005-10-21 12:25:00,1.54627,1.54635,1.54601,1.54615,1472900010.0
2005-10-21 12:30:00,1.54607,1.5463,1.54596,1.54604,1686999993.0
2005-10-21 12:35:00,1.54619,1.54622,1.54595,1.54598,1163900002.0
2005-10-21 12:40:00,1.54614,1.54632,1.54596,1.5462,1464399997.0
2005-10-21 12:45:00,1.54616,1.54636,1.54598,1.54623,1052100001.0
2005-10-21 12:50:00,1.54621,1.54631,1.54581,1.54622,1362499994.0
2005-10-21 12:55:00,1.54616,1.54638,1.54609,1.5463,1313799998.0
2005-10-21 13:00:00,1.54632,1.54642,1.54591,1.54606,1108799996.0
2005-10-21 13:05:00,1.54616,1.54642,1.54601,1.54622,963600001.0
2005-10-21 13:10:00,1.54623,1.54639,1.54602,1.54627,1162600002.0
2005-10-21 13:15:00,1.54625,1.54642,1.5459,1.5459,862199996.0
2005-10-21 13:20:00,1.54623,1.54631,1.54584,1.54613,1653800007.0
2005-10-21 13:25:00,1.54615,1.54617,1.54584,1.54613,1134600011.0
2005-10-21 13:30:00,1.5461,1.54625,1.54599,1.5462,1374800007.0
2005-10-21 13:35:00,1.54617,1.54628,1.54587,1.54618,1328500004.0
2005-10-21 13:40:00,1.54629,1.54632,1.54599,1.54609,1239100001.0
2005-10-21 13:45:00,1.54605,1.54635,1.54604,1.54632,1334700004.0
2005-10-21 13:50:00,1.5463,1.54648,1.54611,1.54638,1488199996.0
2005-10-21 13:55:00,1.54657,1.54657,1.54622,1.54641,1345100004.0
2005-10-21 14:00:00,1.54633,1.54648,1.54581,1.54628,1410500000.0
2005-10-21 14:05:00,1.5463,1.54635,1.54595,1.54605,1253199999.0
2005-10-21 14:10:00,1.5462,1.5463,1.54583,1.54599,1478300008.0
2005-10-21 14:15:00,1.54586,1.5461,1.54564,1.5458,1364999995.0
2005-10-21 14:20:00,1.5458,1.54603,1.54551,1.54568,1675000008.0
2005-10-21 14:25:00,1.54561,1.54561,1.54509,1.54543,1323300012.0
2005-10-21 14:30:00,1.5454,1.54553,1.5451,1.54531,1337699992.0
2005-10-21 14:35:00,1.54528,1.54545,1.5451,1.54538,1704600012.0
2005-10-21 14:40:00,1.54548,1.5455,1.54506,1.54518,1315500002.0
2005-10-21 14:45:00,1.54523,1.54562,1.54514,1.54529,866199998.0
2005-10-21 14:50:00,1.54543,1.54548,1.54492,1.54504,1623800008.0
2005-10-21 14:55:00,1.5451,1.54538,1.54501,1.54524,1000700000.0
2005-10-21 15:00:00,1.54527,1.54548,1.54498,1.54548,1271600002.0
2005-10-21 15:05:00,1.54545,1.54548,1.54494,1.54505,1082800002.0
2005-10-21 15:10:00,1.54508,1.54527,1.54491,1.54507,1180800003.0
2005-10-21 15:15:00,1.54508,1.54526,1.5447,1.54499,1463300000.0
2005-10-21 15:20:00,1.54511,1.5454,1.54491,1.54526,1133900009.0
2005-10-21 15:25:00,1.54549,1.5456,1.54527,1.54528,1334800009.0
2005-10-21 15:30:00,1.54547,1.54555,1.54446,1.54446,1384599998.0
2005-10-21 15:35:00,1.54479,1.5449,1.54443,1.5449,942600004.0
2005-10-21 15:40:00,1.54477,1.54499,1.54468,1.54478,923999997.0
2005-10-21 15:45:00,1.54469,1.54483,1.54431,1.5446,1598500005.0
2005-10-21 15:50:00,1.54457,1.54498,1.54439,1.5445,1162999997.0
2005-10-21 15:55:00,1.54439,1.54472,1.54428,1.54458,1057199996.0
2005-10-21 16:00:00,1.54459,1.54496,1.54445,1.54483,1738500006.0
2005-10-21 16:05:00,1.54493,1.54535,1.5448,1.54524,995499997.0
2005-10-21 16:10:00,1.5453,1.54532,1.54483,1.54516,1620500012.0
2005-10-21 16:15:00,1.54487,1.54529,1.54465,1.54481,1725299999.0
2005-10-21 16:20:00,1.54482,1.54492,1.54398,1.54415,1278700005.0
2005-10-21 16:25:00,1.5442,1.54461,1.54392,1.54457,1214100000.0
2005-10-21 16:30:00,1.54425,1.54461,1.54425,1.54455,1046000013.0
2005-10-21 16:35:00,1.5444,1.54465,1.54437,1.54459,1060499991.0
2005-10-21 16:40:00,1.54453,1.54464,1.54411,1.54454,1211100003.0
2005-10-21 16:45:00,1.54457,1.54508,1.54452,1.54487,1571899997.0
2005-10-21 16:50:00,1.54471,1.54496,1.54443,1.54483,1493900001.0
2005-10-21 16:55:00,1.54494,1.545,1.54432,1.54473,1534700007.0
2005-10-21 17:00:00,1.54471,1.54485,1.54449,1.5447,1439800006.0
2005-10-21 17:05:00,1.54481,1.54502,1.54465,1.54502,1334799991.0
2005-10-21 17:10:00,1.54499,1.5451,1.54474,1.54504,1166800001.0
2005-10-21 17:15:00,1.54488,1.54505,1.54465,1.54495,1237199992.0
2005-10-21 17:20:00,1.54494,1.54509,1.54471,1.54476,1295800007.0
2005-10-21 17:25:00,1.54493,1.54524,1.54479,1.54506,1288000006.0
2005-10-21 17:30:00,1.5451,1.54525,1.54444,1.54466,1304900006.0
2005-10-21 17:35:00,1.54465,1.54465,1.54396,1.54405,1033600004.0
2005-10-21 17:40:00,1.54373,1.54426,1.54373,1.54407,1453800013.0
2005-10-21 17:45:00,1.54381,1.54421,1.54367,1.54405,1415400002.0
2005-10-21 17:50:00,1.54418,1.54435,1.54399,1.54408,1537200007.0
2005-10-21 17:55:00,1.54406,1.54421,1.54386,1.54416,1272800000.0
2005-10-21 18:00:00,1.54431,1.5453,1.5443,1.5444,6965099988.0
2005-10-21 18:05:00,1.5444,1.54462,1.5442,1.54451,8607499985.0
2005-10-21 18:10:00,1.54465,1.54503,1.54429,1.5448,7785200011.0
2005-10-21 18:15:00,1.54469,1.5452,1.54469,1.5451,8137300016.0
2005-10-21 18:20:00,1.5453,1.5453,1.54482,1.545,4900700041.0
2005-10-21 18:25:00,1.5452,1.5452,1.54462,1.5449,7385100012.0
2005-10-21 18:30:00,1.54485,1.5455,1.54485,1.5454,7679200013.0
2005-10-21 18:35:00,1.5453,1.54546,1.54504,1.54539,9170099996.0
2005-10-21 18:40:00,1.54524,1.54553,1.545,1.54513,3924700008.0
2005-10-21 18:45:00,1.54509,1.54545,1.54498,1.54534,2487900004.0
2005-10-21 18:50:00,1.5454,1.54548,1.54502,1.54532,5312599996.0
2005-10-21 18:55:00,1.54537,1.54558,1.54515,1.54542,5686800012.0
2005-10-21 19:00:00,1.54538,1.54544,1.5451,1.5452,2323000010.0
2005-10-21 19:05:00,1.54538,1.54572,1.54498,1.54519,6889500014.0
2005-10-21 19:10:00,1.54526,1.54544,1.54509,1.54523,4026400009.0
2005-10-21 19:15:00,1.54528,1.54546,1.5451,1.54522,4596000005.0
2005-10-21 19:20:00,1.54528,1.54543,1.54508,1.54543,3289500002.0
2005-10-21 19:25:00,1.54534,1.54575,1.54524,1.54563,4391999992.0
2005-10-21 19:30:00,1.5459,1.5461,1.54559,1.54597,6084699990.0
2005-10-21 19:35:00,1.54586,1.54608,1.54566,1.54592,3655799987.0
2005-10-21 19:40:00,1.54595,1.54609,1.54558,1.5456,3218900003.0
2005-10-21 19:45:00,1.54572,1.54601,1.54557,1.54598,3105399999.0
2005-10-21 19:50:00,1.54578,1.54612,1.54566,1.5458,2019699997.0
2005-10-21 19:55:00,1.54598,1.54626,1.54583,1.5462,5464100018.0
2005-10-21 20:00:00,1.54623,1.54633,1.54596,1.54597,2284300015.0
2005-10-21 20:05:00,1.54601,1.54637,1.54592,1.5463,2861999999.0
2005-10-21 20:10:00,1.54622,1.54651,1.5461,1.5465,3530500007.0
2005-10-21 20:15:00,1.54637,1.5465,1.54588,1.5459,4455300012.0
2005-10-21 20:20:00,1.5459,1.5459,1.54498,1.54527,3765000014.0
2005-10-21 20:25:00,1.5453,1.5457,1.54502,1.54516,5018400029.0
2005-10-21 20:30:00,1.5455,1.5455,1.54505,1.54525,5509300004.0
2005-10-21 20:35:00,1.54521,1.54527,1.54368,1.54368,5138500004.0
2005-10-21 20:40:00,1.54377,1.54406,1.54303,1.54355,4027799997.0
2005-10-21 20:45:00,1.54371,1.54405,1.54338,1.54376,4137300006.0
2005-10-21 20:50:00,1.54383,1.54419,1.54368,1.54409,6120200021.0
2005-10-21 20:55:00,1.54395,1.5444,1.5438,1.544,6608899997.0
2005-10-21 21:00:00,1.5438,1.54428,1.5438,1.54394,5881099994.0
2005-10-21 21:05:00,1.54406,1.54429,1.54362,1.54377,2757300002.0
2005-10-21 21:10:00,1.54386,1.54403,1.54353,1.54398,4154500001.0
2005-10-21 21:15:00,1.54402,1.54424,1.54367,1.54401,4372500019.0
2005-10-21 21:20:00,1.5442,1.54435,1.54359,1.54375,6786899988.0
2005-10-21 21:25:00,1.54405,1.54435,1.54384,1.54408,3755600009.0
2005-10-21 21:30:00,1.54402,1.54433,1.54391,1.54413,4753600006.0
2005-10-21 21:35:00,1.54422,1.54441,1.54401,1.5442,1910500012.0
2005-10-21 21:40:00,1.54417,1.54432,1.54379,1.5441,4443200019.0
2005-10-21 21:45:00,1.54406,1.54462,1.54403,1.5443,5085700006.0
2005-10-21 21:50:00,1.54437,1.54448,1.54414,1.54414,3275700009.0
2005-10-21 21:55:00,1.54424,1.54436,1.54381,1.5441,3760000013.0
2005-10-21 22:00:00,1.54414,1.54433,1.544,1.5441,2768700002.0
2005-10-21 22:05:00,1.54416,1.5442,1.54381,1.5439,2170000009.0
2005-10-21 22:10:00,1.54405,1.54415,1.54385,1.5441,1757299998.0
2005-10-21 22:15:00,1.54405,1.54418,1.5438,1.54402,1575099992.0
2005-10-21 22:20:00,1.54382,1.54415,1.54366,1.54403,2064200013.0
2005-10-21 22:25:00,1.54396,1.54435,1.54392,1.54423,3228599999.0
2005-10-21 22:30:00,1.54414,1.54445,1.54381,1.54445,2212200005.0
2005-10-21 22:35:00,1.54427,1.54429,1.54382,1.54415,2584100005.0
2005-10-21 22:40:00,1.54414,1.54457,1.54383,1.54428,3596700003.0
2005-10-21 22:45:00,1.5443,1.54445,1.54395,1.54423,2015299991.0
2005-10-21 22:50:00,1.54415,1.54433,1.54389,1.54404,2060699990.0
2005-10-21 22:55:00,1.54415,1.54445,1.54344,1.54344,1568800006.0
2005-10-23 23:00:00,1.5438,1.54409,1.54321,1.54395,2309999997.0
2005-10-23 23:05:00,1.54388,1.54419,1.54365,1.54381,1851300004.0
2005-10-23 23:10:00,1.54373,1.54406,1.54345,1.54367,1867500004.0
2005-10-23 23:15:00,1.54368,1.54396,1.54333,1.54352,2198699999.0
2005-10-23 23:20:00,1.54358,1.54386,1.5432,1.5436,1670600005.0
2005-10-23 23:25:00,1.54356,1.54375,1.54332,1.54351,1975900002.0
2005-10-23 23:30:00,1.54356,1.54385,1.54319,1.54385,2098100017.0
2005-10-23 23:35:00,1.54376,1.5439,1.54323,1.54345,1664099998.0
2005-10-23 23:40:00,1.54328,1.54368,1.54292,1.54331,2285000008.0
2005-10-23 23:45:00,1.54325,1.54368,1.543,1.54309,1729000002.0
2005-10-23 23:50:00,1.54409,1.54409,1.54295,1.54341,2070000001.0
2005-10-23 23:55:00,1.54325,1.54344,1.54304,1.54328,1618600003.0
2005-10-24 00:00:00,1.54343,1.54363,1.54303,1.54324,1788500004.0
2005-10-24 00:05:00,1.54322,1.54402,1.54309,1.54335,1806299995.0
2005-10-24 00:10:00,1.54317,1.54397,1.54292,1.5434,1822100011.0
2005-10-24 00:15:00,1.54339,1.54374,1.54318,1.54342,1998600011.0
2005-10-24 00:20:00,1.54347,1.54355,1.54312,1.54316,2147500013.0
2005-10-24 00:25:00,1.54323,1.54359,1.5432,1.54344,1876599999.0
2005-10-24 00:30:00,1.54345,1.54365,1.54315,1.5432,2077500008.0
2005-10-24 00:35:00,1.54333,1.54376,1.54315,1.54331,1664200003.0
2005-10-24 00:40:00,1.54306,1.54397,1.54299,1.54379,1919700004.0
2005-10-24 00:45:00,1.54364,1.54396,1.54303,1.54331,2223000000.0
2005-10-24 00:50:00,1.54324,1.54374,1.54304,1.54309,2201800007.0
2005-10-24 00:55:00,1.54318,1.54374,1.54305,1.54325,2306800019.0
2005-10-24 01:00:00,1.5433,1.54374,1.54316,1.54356,2276200018.0
2005-10-24 01:05:00,1.5434,1.54359,1.5429,1.5434,1804799994.0
2005-10-24 01:10:00,1.54338,1.54361,1.54299,1.54355,1838900007.0
2005-10-24 01:15:00,1.54353,1.5437,1.54277,1.54311,1555800008.0
2005-10-24 01:20:00,1.54325,1.54384,1.54307,1.54358,1400600004.0
2005-10-24 01:25:00,1.5435,1.54366,1.54312,1.54333,1754700002.0
2005-10-24 01:30:00,1.54342,1.54354,1.543,1.54335,1948600000.0
2005-10-24 01:35:00,1.54335,1.54349,1.54304,1.5431,2106400006.0
2005-10-24 01:40:00,1.54334,1.54348,1.54296,1.54327,1801900004.0
2005-10-24 01:45:00,1.54309,1.54328,1.54294,1.54315,1931700003.0
2005-10-24 01:50:00,1.54328,1.54345,1.54306,1.54343,1614099996.0
2005-10-24 01:55:00,1.5434,1.54345,1.54298,1.54304,2006300001.0
2005-10-24 02:00:00,1.54317,1.54327,1.54291,1.54316,1370600003.0
2005-10-24 02:05:00,1.54299,1.54326,1.54286,1.5431,1480699993.0
2005-10-24 02:10:00,1.5432,1.54326,1.54267,1.54318,1067200007.0
2005-10-24 02:15:00,1.54312,1.54328,1.54291,1.54328,603100004.0
2005-10-24 02:20:00,1.54316,1.5434,1.543,1.54328,1490800009.0
2005-10-24 02:25:00,1.54319,1.54335,1.54278,1.54321,850800005.0
2005-10-24 02:30:00,1.5431,1.54328,1.54276,1.54328,1429000010.0
2005-10-24 02:35:00,1.54336,1.54352,1.54277,1.54333,1379700008.0
2005-10-24 02:40:00,1.54309,1.54355,1.54301,1.54332,1297200007.0
2005-10-24 02:45:00,1.54328,1.54351,1.54306,1.54351,957300001.0
2005-10-24 02:50:00,1.54339,1.54339,1.54287,1.54308,1017200000.0
2005-10-24 02:55:00,1.54312,1.54341,1.54304,1.54325,1322100000.0
2005-10-24 03:00:00,1.54343,1.54343,1.54297,1.5431,1461800008.0
2005-10-24 03:05:00,1.54325,1.54338,1.54306,1.5432,1055800007.0
2005-10-24 03:10:00,1.54336,1.54337,1.54305,1.54318,1200300007.0
2005-10-24 03:15:00,1.54317,1.54331,1.54287,1.54316,895499996.0
2005-10-24 03:20:00,1.5432,1.54328,1.54277,1.54311,1061200008.0
2005-10-24 03:25:00,1.5429,1.54303,1.54273,1.54293,832399995.0
2005-10-24 03:30:00,1.54297,1.54327,1.5429,1.54302,1295400013.0
2005-10-24 03:35:00,1.54312,1.54426,1.543,1.54363,887799994.0
2005-10-24 03:40:00,1.54375,1.54375,1.54344,1.54367,1319999992.0
2005-10-24 03:45:00,1.54365,1.54382,1.54348,1.5437,1199299998.0
2005-10-24 03:50:00,1.54365,1.54381,1.54336,1.5437,1064400000.0
2005-10-24 03:55:00,1.54363,1.54375,1.5433,1.54362,922500001.0
2005-10-24 04:00:00,1.54359,1.54367,1.54335,1.54355,1190900005.0
2005-10-24 04:05:00,1.54341,1.54372,1.54324,1.54357,1438100004.0
2005-10-24 04:10:00,1.5435,1.54365,1.54335,1.54339,1105400006.0
2005-10-24 04:15:00,1.54344,1.54368,1.54337,1.54364,1174000013.0
2005-10-24 04:20:00,1.54373,1.54373,1.54332,1.54356,1474199999.0
2005-10-24 04:25:00,1.54373,1.54373,1.54336,1.54342,1320499994.0
2005-10-24 04:30:00,1.54302,1.54382,1.54302,1.54377,750400000.0
2005-10-24 04:35:00,1.54364,1.54391,1.54353,1.54375,1368699992.0
2005-10-24 04:40:00,1.54382,1.54403,1.54362,1.54385,1505100008.0
2005-10-24 04:45:00,1.54373,1.54399,1.5436,1.5439,1445300005.0
2005-10-24 04:50:00,1.54385,1.54396,1.54357,1.5438,824500002.0
2005-10-24 04:55:00,1.54382,1.54398,1.54364,1.5438,1224499992.0
2005-10-24 05:00:00,1.54351,1.54386,1.54338,1.54377,1677799999.0
2005-10-24 05:05:00,1.5437,1.54391,1.54345,1.54377,1213599995.0
2005-10-24 05:10:00,1.5438,1.54391,1.5434,1.54349,1026700004.0
2005-10-24 05:15:00,1.54363,1.54387,1.54332,1.5436,1297700000.0
2005-10-24 05:20:00,1.54391,1.54398,1.54325,1.54387,1456699999.0
2005-10-24 05:25:00,1.54366,1.54397,1.54366,1.54395,1456500000.0
2005-10-24 05:30:00,1.5438,1.54415,1.54327,1.54385,898799998.0
2005-10-24 05:35:00,1.5438,1.54402,1.54337,1.5436,1050500006.0
2005-10-24 05:40:00,1.54342,1.54407,1.54329,1.54344,1061400001.0
2005-10-24 05:45:00,1.5438,1.54385,1.54321,1.54353,1443299998.0
2005-10-24 05:50:00,1.54358,1.54368,1.54311,1.54342,1768600000.0
2005-10-24 05:55:00,1.5434,1.54372,1.54325,1.54354,993600008.0
2005-10-24 06:00:00,1.54348,1.54368,1.54338,1.54352,1312600010.0
2005-10-24 06:05:00,1.5435,1.54364,1.54305,1.54364,1595000001.0
2005-10-24 06:10:00,1.5436,1.5437,1.54306,1.54333,1673400009.0
2005-10-24 06:15:00,1.54353,1.54369,1.54322,1.54345,1257299998.0
2005-10-24 06:20:00,1.54367,1.54384,1.5432,1.54335,1761500009.0
2005-10-24 06:25:00,1.54332,1.54378,1.54312,1.54375,1448400010.0
2005-10-24 06:30:00,1.54352,1.54384,1.54305,1.54367,1440100013.0
2005-10-24 06:35:00,1.54361,1.54392,1.54344,1.54362,1627400007.0
2005-10-24 06:40:00,1.54324,1.54418,1.54321,1.5435,1106100007.0
2005-10-24 06:45:00,1.54365,1.54441,1.54345,1.54355,1137600010.0
2005-10-24 06:50:00,1.5436,1.54383,1.54332,1.54372,1036800009.0
2005-10-24 06:55:00,1.54387,1.54389,1.54347,1.54359,1513999999.0
2005-10-24 07:00:00,1.54368,1.54375,1.54308,1.54375,1559800001.0
2005-10-24 07:05:00,1.54361,1.54375,1.54342,1.54355,1184099993.0
2005-10-24 07:10:00,1.54367,1.54375,1.5433,1.54364,838699999.0
2005-10-24 07:15:00,1.54369,1.54373,1.5434,1.54356,1670100000.0
2005-10-24 07:20:00,1.54348,1.54371,1.54322,1.54346,1031400003.0
2005-10-24 07:25:00,1.5436,1.54386,1.54316,1.54322,1564199991.0
2005-10-24 07:30:00,1.5435,1.54381,1.54346,1.5438,1006900002.0
2005-10-24 07:35:00,1.54378,1.54392,1.54357,1.54366,722400010.0
2005-10-24 07:40:00,1.54367,1.54386,1.54355,1.5436,1465200014.0
2005-10-24 07:45:00,1.54388,1.54409,1.5437,1.54391,1738100012.0
2005-10-24 07:50:00,1.54401,1.54415,1.54366,1.54397,1248199991.0
2005-10-24 07:55:00,1.5439,1.54409,1.54367,1.5438,1264599997.0
2005-10-24 08:00:00,1.54366,1.54412,1.54366,1.54397,1186299996.0
2005-10-24 08:05:00,1.54404,1.5442,1.54358,1.54364,1594899996.0
2005-10-24 08:10:00,1.54365,1.54378,1.54318,1.54333,1709900006.0
2005-10-24 08:15:00,1.54325,1.54367,1.54322,1.54337,1424300015.0
2005-10-24 08:20:00,1.54348,1.54363,1.54317,1.54334,1335600003.0
2005-10-24 08:25:00,1.54339,1.54378,1.54339,1.54362,1330800004.0
2005-10-24 08:30:00,1.54356,1.54376,1.54336,1.54351,1482799993.0
2005-10-24 08:35:00,1.54351,1.54351,1.543,1.54319,1067300003.0
2005-10-24 08:40:00,1.54313,1.54334,1.54281,1.54302,1894500009.0
2005-10-24 08:45:00,1.54304,1.54314,1.5426,1.54303,1408900001.0
2005-10-24 08:50:00,1.54306,1.54327,1.54291,1.54311,1207500007.0
2005-10-24 08:55:00,1.54323,1.5433,1.54293,1.54306,1085500011.0
2005-10-24 09:00:00,1.54307,1.54333,1.5429,1.54324,1090000005.0
2005-10-24 09:05:00,1.54315,1.54328,1.54283,1.54289,1724000001.0
2005-10-24 09:10:00,1.54297,1.54347,1.54288,1.5434,1195099997.0
2005-10-24 09:15:00,1.54336,1.54338,1.54296,1.54321,1210699994.0
2005-10-24 09:20:00,1.54312,1.54319,1.54268,1.54319,1193399993.0
2005-10-24 09:25:00,1.54318,1.54349,1.54306,1.54346,1236900004.0
2005-10-24 09:30:00,1.54358,1.54371,1.54342,1.54359,1068599998.0
2005-10-24 09:35:00,1.54358,1.54381,1.5434,1.54366,1564800004.0
2005-10-24 09:40:00,1.54365,1.5442,1.54349,1.54395,1525499991.0
2005-10-24 09:45:00,1.54424,1.54428,1.5439,1.54407,1221199997.0
2005-10-24 09:50:00,1.54409,1.54463,1.54389,1.54437,1372900002.0
2005-10-24 09:55:00,1.54437,1.54455,1.54414,1.54441,1109100006.0
2005-10-24 10:00:00,1.54444,1.54477,1.54414,1.54451,1266000008.0
2005-10-24 10:05:00,1.54458,1.54506,1.54458,1.54487,1837300009.0
2005-10-24 10:10:00,1.54485,1.54495,1.54456,1.54474,1308999993.0
2005-10-24 10:15:00,1.54475,1.54492,1.54461,1.54485,1358700012.0
2005-10-24 10:20:00,1.54487,1.54503,1.54462,1.54503,1247000005.0
2005-10-24 10:25:00,1.54509,1.54532,1.54493,1.5451,1231500001.0
2005-10-24 10:30:00,1.5451,1.54517,1.54481,1.54505,1511799996.0
2005-10-24 10:35:00,1.54485,1.54531,1.54485,1.54514,1407199993.0
2005-10-24 10:40:00,1.54503,1.54521,1.5446,1.54498,1539199999.0
2005-10-24 10:45:00,1.54497,1.54513,1.54475,1.545,1607100008.0
2005-10-24 10:50:00,1.54492,1.54533,1.54484,1.54513,1435800007.0
2005-10-24 10:55:00,1.54513,1.54535,1.54496,1.54496,1507499992.0
2005-10-24 11:00:00,1.5452,1.54542,1.54494,1.54507,1186200010.0
2005-10-24 11:05:00,1.54506,1.5453,1.54501,1.54508,1420400002.0
2005-10-24 11:10:00,1.54502,1.54525,1.5449,1.54517,1611499998.0
2005-10-24 11:15:00,1.54523,1.54527,1.54496,1.54509,1201699995.0
2005-10-24 11:20:00,1.54498,1.54518,1.54493,1.54517,1672499991.0
2005-10-24 11:25:00,1.545,1.54521,1.5448,1.54508,1435400005.0
2005-10-24 11:30:00,1.545,1.5455,1.54478,1.54531,2073900008.0
2005-10-24 11:35:00,1.54532,1.54553,1.54522,1.54523,1598900000.0
2005-10-24 11:40:00,1.54525,1.54538,1.54498,1.54518,1346499997.0
2005-10-24 11:45:00,1.54517,1.54526,1.54482,1.54482,1264699993.0
2005-10-24 11:50:00,1.545,1.54517,1.54475,1.54476,1539600003.0
2005-10-24 11:55:00,1.54475,1.54507,1.5447,1.54489,1275400006.0
2005-10-24 12:00:00,1.54504,1.54518,1.5446,1.54477,1500299992.0
2005-10-24 12:05:00,1.54466,1.54494,1.54458,1.54484,1480100002.0
2005-10-24 12:10:00,1.54487,1.54498,1.54454,1.54487,1001700006.0
2005-10-24 12:15:00,1.54498,1.545,1.54428,1.54438,1022100002.0
2005-10-24 12:20:00,1.54432,1.54452,1.54418,1.54444,1355000001.0
2005-10-24 12:25:00,1.54456,1.54488,1.54445,1.54453,1332099999.0
2005-10-24 12:30:00,1.54466,1.54473,1.5444,1.54454,1324200005.0
2005-10-24 12:35:00,1.54467,1.54486,1.54446,1.54453,1119500000.0
2005-10-24 12:40:00,1.54471,1.54491,1.54452,1.5448,1528000007.0
2005-10-24 12:45:00,1.54469,1.5449,1.54455,1.54478,1542900000.0
2005-10-24 12:50:00,1.54467,1.54485,1.5444,1.54457,1712100001.0
2005-10-24 12:55:00,1.5446,1.54498,1.54425,1.54492,1287700013.0
2005-10-24 13:00:00,1.54495,1.54509,1.54462,1.5448,1492399997.0
2005-10-24 13:05:00,1.54494,1.54495,1.54454,1.5447,1268500003.0
2005-10-24 13:10:00,1.54473,1.54497,1.54464,1.54496,1322900004.0
2005-10-24 13:15:00,1.54497,1.54503,1.54473,1.54474,1235500007.0
2005-10-24 13:20:00,1.54482,1.54499,1.54459,1.54481,1445600005.0
2005-10-24 13:25:00,1.54483,1.54508,1.54444,1.545,1641700005.0
2005-10-24 13:30:00,1.54481,1.54499,1.54461,1.54489,1554000013.0
2005-10-24 13:35:00,1.54479,1.54501,1.54474,1.54488,1353400007.0
2005-10-24 13:40:00,1.54485,1.54497,1.54459,1.54489,998199999.0
2005-10-24 13:45:00,1.54471,1.54499,1.54466,1.54484,1120600003.0
2005-10-24 13:50:00,1.54481,1.54505,1.54472,1.54494,1355100000.0
2005-10-24 13:55:00,1.54494,1.54508,1.54476,1.54494,1546299999.0
2005-10-24 14:00:00,1.54501,1.54503,1.54452,1.54462,1180299999.0
2005-10-24 14:05:00,1.54474,1.54483,1.54442,1.5446,1232999998.0
2005-10-24 14:10:00,1.54468,1.54471,1.54436,1.54449,1507400006.0
2005-10-24 14:15:00,1.54447,1.54462,1.54426,1.5444,1369900010.0
2005-10-24 14:20:00,1.54441,1.54451,1.54404,1.54404,1567199994.0
2005-10-24 14:25:00,1.54402,1.54422,1.54355,1.54377,1568799992.0
2005-10-24 14:30:00,1.54357,1.54365,1.54308,1.54352,1858000000.0
2005-10-24 14:35:00,1.54348,1.5436,1.54318,1.54333,1305200002.0
2005-10-24 14:40:00,1.54349,1.5437,1.5433,1.5434,1416100001.0
2005-10-24 14:45:00,1.54372,1.54389,1.54343,1.54355,1697799997.0
2005-10-24 14:50:00,1.54365,1.5438,1.54333,1.54368,1515700005.0
2005-10-24 14:55:00,1.54365,1.54392,1.54354,1.54366,1204500004.0
2005-10-24 15:00:00,1.5438,1.54423,1.54371,1.54414,1585500005.0
2005-10-24 15:05:00,1.54406,1.5446,1.54383,1.54441,1144400002.0
2005-10-24 15:10:00,1.54426,1.54457,1.54414,1.54457,1118000006.0
2005-10-24 15:15:00,1.5444,1.54482,1.54437,1.54467,1760300010.0
2005-10-24 15:20:00,1.54476,1.54495,1.54439,1.54469,965600005.0
2005-10-24 15:25:00,1.54471,1.54478,1.54442,1.54464,1238100000.0
2005-10-24 15:30:00,1.54446,1.5447,1.54432,1.54432,1122600011.0
2005-10-24 15:35:00,1.54454,1.54464,1.54375,1.54389,1285100004.0
2005-10-24 15:40:00,1.54395,1.54427,1.54386,1.54411,1541900003.0
2005-10-24 15:45:00,1.54411,1.54419,1.54371,1.54378,1320400009.0
2005-10-24 15:50:00,1.54372,1.54378,1.54344,1.54362,1291900004.0
2005-10-24 15:55:00,1.54343,1.54365,1.54332,1.54358,1023900002.0
2005-10-24 16:00:00,1.54354,1.54388,1.5433,1.54348,1498199995.0
2005-10-24 16:05:00,1.54374,1.54383,1.54312,1.54312,1412400007.0
2005-10-24 16:10:00,1.54332,1.54337,1.54284,1.54318,1150100004.0
2005-10-24 16:15:00,1.54304,1.5433,1.5428,1.54284,1524199997.0
2005-10-24 16:20:00,1.54293,1.54301,1.5427,1.54273,1723199989.0
2005-10-24 16:25:00,1.54281,1.54355,1.54281,1.54348,1145900003.0
2005-10-24 16:30:00,1.54338,1.5436,1.5432,1.54358,1313700000.0
2005-10-24 16:35:00,1.54345,1.54355,1.5432,1.54341,1342199999.0
2005-10-24 16:40:00,1.54335,1.54368,1.54323,1.54343,1417400000.0
2005-10-24 16:45:00,1.54331,1.54349,1.54318,1.5434,1577200000.0
2005-10-24 16:50:00,1.54345,1.54345,1.54301,1.54327,1394800007.0
2005-10-24 16:55:00,1.54331,1.54355,1.54304,1.54321,1341800005.0
2005-10-24 17:00:00,1.54305,1.54329,1.54242,1.5426,1212900005.0
2005-10-24 17:05:00,1.54272,1.5431,1.54258,1.5431,1551300002.0
2005-10-24 17:10:00,1.54306,1.54321,1.54288,1.54313,1330800010.0
2005-10-24 17:15:00,1.54306,1.5434,1.54297,1.54318,1188900008.0
2005-10-24 17:20:00,1.54325,1.54373,1.54318,1.54344,1345899997.0
2005-10-24 17:25:00,1.54362,1.54393,1.54354,1.54377,1025700003.0
2005-10-24 17:30:00,1.54352,1.54374,1.54322,1.54338,1541800005.0
2005-10-24 17:35:00,1.5433,1.54347,1.54283,1.54307,1334900009.0
2005-10-24 17:40:00,1.54274,1.54313,1.54228,1.54263,1377100007.0
2005-10-24 17:45:00,1.54265,1.54273,1.54231,1.54233,1279899999.0
2005-10-24 17:50:00,1.54226,1.5426,1.54219,1.54238,1298300012.0
2005-10-24 17:55:00,1.54244,1.54268,1.54228,1.54239,1286600006.0
2005-10-24 18:00:00,1.5425,1.5431,1.54227,1.5427,7294499973.0
2005-10-24 18:05:00,1.5431,1.5431,1.5423,1.54246,8543999965.0
2005-10-24 18:10:00,1.54258,1.54265,1.5421,1.5423,7657900008.0
2005-10-24 18:15:00,1.54224,1.5427,1.54209,1.5424,7737000007.0
2005-10-24 18:20:00,1.54248,1.5427,1.54227,1.5427,5980500002.0
2005-10-24 18:25:00,1.5425,1.5427,1.54235,1.5424,6269699998.0
2005-10-24 18:30:00,1.54237,1.54265,1.5423,1.5425,7049000034.0
2005-10-24 18:35:00,1.54235,1.54292,1.54224,1.54275,8205400016.0
2005-10-24 18:40:00,1.5429,1.54291,1.54255,1.54268,4876600001.0
2005-10-24 18:45:00,1.54262,1.54262,1.54217,1.54254,2483599997.0
2005-10-24 18:50:00,1.54243,1.54298,1.54239,1.54277,5369000003.0
2005-10-24 18:55:00,1.54287,1.54287,1.54225,1.54232,5871000006.0
2005-10-24 19:00:00,1.54226,1.54226,1.54181,1.54197,2321900009.0
2005-10-24 19:05:00,1.54213,1.54265,1.54201,1.54237,6875399997.0
2005-10-24 19:10:00,1.54241,1.54248,1.54179,1.54218,4171700017.0
2005-10-24 19:15:00,1.54222,1.54244,1.54209,1.54217,4806000026.0
2005-10-24 19:20:00,1.54213,1.54223,1.54183,1.54207,4143000011.0
2005-10-24 19:25:00,1.54195,1.54224,1.54185,1.54185,4685499985.0
2005-10-24 19:30:00,1.54211,1.54225,1.54192,1.54212,4694600032.0
2005-10-24 19:35:00,1.54197,1.54222,1.54181,1.54205,3613900000.0
2005-10-24 19:40:00,1.54207,1.54217,1.54179,1.5419,3160300002.0
2005-10-24 19:45:00,1.54167,1.54212,1.54151,1.54205,3269100018.0
2005-10-24 19:50:00,1.54192,1.54221,1.54192,1.5422,1952800002.0
2005-10-24 19:55:00,1.54217,1.54222,1.54179,1.54188,5755300008.0
2005-10-24 20:00:00,1.54205,1.54213,1.5418,1.54202,1984099991.0
2005-10-24 20:05:00,1.54193,1.54215,1.54187,1.54201,2611600000.0
2005-10-24 20:10:00,1.54182,1.54218,1.54158,1.5418,3755699996.0
2005-10-24 20:15:00,1.542,1.5423,1.542,1.5423,4689499996.0
2005-10-24 20:20:00,1.5421,1.5423,1.54166,1.54181,3598399999.0
2005-10-24 20:25:00,1.54184,1.54217,1.54181,1.54203,3049800016.0
2005-10-24 20:30:00,1.5423,1.5423,1.54174,1.5418,2170899991.0
2005-10-24 20:35:00,1.54196,1.54226,1.54177,1.54185,5534300009.0
2005-10-24 20:40:00,1.5421,1.54215,1.54179,1.54184,3934999992.0
2005-10-24 20:45:00,1.5419,1.54229,1.54183,1.54223,4292299989.0
2005-10-24 20:50:00,1.54233,1.54233,1.54201,1.54222,6471599996.0
2005-10-24 20:55:00,1.54223,1.5425,1.54214,1.5425,5530899995.0
2005-10-24 21:00:00,1.5427,1.5427,1.54215,1.54234,4910300008.0
2005-10-24 21:05:00,1.54226,1.5424,1.54194,1.54235,2625200005.0
2005-10-24 21:10:00,1.54228,1.54265,1.54211,1.5422,3771799997.0
2005-10-24 21:15:00,1.54225,1.54239,1.54169,1.54215,3639500012.0
2005-10-24 21:20:00,1.5423,1.5423,1.54199,1.5422,8081500006.0
2005-10-24 21:25:00,1.5421,1.54225,1.5419,1.54212,3789600016.0
2005-10-24 21:30:00,1.54217,1.54228,1.54196,1.5422,2638000005.0
2005-10-24 21:35:00,1.5422,1.54226,1.54199,1.54218,1946199991.0
2005-10-24 21:40:00,1.54221,1.54237,1.54206,1.5422,4324699997.0
2005-10-24 21:45:00,1.54226,1.54246,1.54194,1.54228,4698000012.0
2005-10-24 21:50:00,1.54228,1.5425,1.54212,1.5423,3014699991.0
2005-10-24 21:55:00,1.54191,1.5424,1.54174,1.54223,3792800007.0
2005-10-24 22:00:00,1.5422,1.54233,1.5418,1.54214,3329399994.0
2005-10-24 22:05:00,1.54199,1.5422,1.54183,1.54208,1894000009.0
2005-10-24 22:10:00,1.5423,1.54233,1.54183,1.5421,2091900005.0
2005-10-24 22:15:00,1.54205,1.54227,1.5417,1.54211,1698200000.0
2005-10-24 22:20:00,1.54175,1.54246,1.54171,1.54224,1939500014.0
2005-10-24 22:25:00,1.54211,1.54226,1.54184,1.54202,3157400011.0
2005-10-24 22:30:00,1.54193,1.54232,1.54167,1.54202,2243300013.0
2005-10-24 22:35:00,1.5421,1.54225,1.54182,1.54215,2185200012.0
2005-10-24 22:40:00,1.54195,1.54237,1.54186,1.5422,3728700005.0
2005-10-24 22:45:00,1.54212,1.54236,1.54189,1.5421,1490799994.0
2005-10-24 22:50:00,1.54213,1.5424,1.54181,1.54214,1724300008.0
2005-10-24 22:55:00,1.54235,1.54246,1.54183,1.5421,1507899999.0
2005-10-24 23:00:00,1.54224,1.54263,1.54161,1.54237,1387600006.0
2005-10-24 23:05:00,1.54241,1.54281,1.54223,1.54254,1512000005.0
2005-10-24 23:10:00,1.54221,1.54262,1.54185,1.54223,1395200014.0
2005-10-24 23:15:00,1.54235,1.54292,1.54201,1.5425,1703599991.0
2005-10-24 23:20:00,1.54212,1.5428,1.54212,1.5428,1710100001.0
2005-10-24 23:25:00,1.5424,1.5427,1.54224,1.54254,1298599995.0
2005-10-24 23:30:00,1.54252,1.5426,1.54201,1.54249,1511199996.0
2005-10-24 23:35:00,1.54246,1.5426,1.54221,1.5424,914400001.0
2005-10-24 23:40:00,1.54235,1.54262,1.54215,1.54248,1638699997.0
2005-10-24 23:45:00,1.54232,1.54287,1.54206,1.54253,1473300000.0
2005-10-24 23:50:00,1.54223,1.54271,1.54205,1.54257,1356699996.0
2005-10-24 23:55:00,1.54238,1.54274,1.54205,1.54265,1019400005.0
2005-10-25 00:00:00,1.5427,1.54278,1.54208,1.54251,809300008.0
2005-10-25 00:05:00,1.54255,1.54265,1.54198,1.54246,930899996.0
2005-10-25 00:10:00,1.54265,1.54265,1.5422,1.5423,802699999.0
2005-10-25 00:15:00,1.542,1.54241,1.54199,1.54226,1571100007.0
2005-10-25 00:20:00,1.54239,1.54247,1.54189,1.54204,1352899999.0
2005-10-25 00:25:00,1.54216,1.54252,1.54183,1.54206,1730299996.0
2005-10-25 00:30:00,1.54223,1.5425,1.54204,1.5423,1254000003.0
2005-10-25 00:35:00,1.542,1.54235,1.54191,1.54214,964600003.0
2005-10-25 00:40:00,1.54212,1.54228,1.54172,1.5421,1282800005.0
2005-10-25 00:45:00,1.54202,1.54236,1.54183,1.54216,1320399998.0
2005-10-25 00:50:00,1.5421,1.54251,1.54179,1.54179,1456200000.0
2005-10-25 00:55:00,1.54178,1.54248,1.54165,1.5423,1680100006.0
2005-10-25 01:00:00,1.54203,1.54241,1.54195,1.5423,1529700005.0
2005-10-25 01:05:00,1.5423,1.54238,1.54182,1.542,1364000007.0
2005-10-25 01:10:00,1.5423,1.54234,1.54203,1.54227,1173199999.0
2005-10-25 01:15:00,1.54222,1.54229,1.54176,1.54224,1022700005.0
2005-10-25 01:20:00,1.54214,1.54232,1.54188,1.54207,1160899994.0
2005-10-25 01:25:00,1.54215,1.54241,1.54202,1.54213,1319700003.0
2005-10-25 01:30:00,1.5424,1.54243,1.542,1.54223,1580000001.0
2005-10-25 01:35:00,1.54194,1.5422,1.54189,1.54189,976599997.0
2005-10-25 01:40:00,1.54207,1.54233,1.54195,1.54214,1144399997.0
2005-10-25 01:45:00,1.5421,1.54235,1.54194,1.5421,1218700005.0
2005-10-25 01:50:00,1.54189,1.54228,1.54172,1.54208,1624599995.0
2005-10-25 01:55:00,1.54214,1.54237,1.54203,1.5422,1159400005.0
2005-10-25 02:00:00,1.54215,1.54222,1.54184,1.54208,1495899997.0
2005-10-25 02:05:00,1.54199,1.54268,1.54187,1.54223,1765700008.0
2005-10-25 02:10:00,1.5422,1.54272,1.54187,1.54262,1029100001.0
2005-10-25 02:15:00,1.54251,1.54262,1.54219,1.54251,855300002.0
2005-10-25 02:20:00,1.54235,1.54271,1.5422,1.54259,1403400004.0
2005-10-25 02:25:00,1.54262,1.54284,1.54248,1.54271,1371399997.0
2005-10-25 02:30:00,1.54252,1.54287,1.5422,1.54236,1221300004.0
2005-10-25 02:35:00,1.54248,1.54276,1.54219,1.54229,1566799996.0
2005-10-25 02:40:00,1.54248,1.54277,1.54203,1.54203,1770100010.0
2005-10-25 02:45:00,1.54242,1.54263,1.54216,1.54235,1337000006.0
2005-10-25 02:50:00,1.5425,1.54261,1.54213,1.54231,1098000002.0
2005-10-25 02:55:00,1.54242,1.54261,1.54222,1.54253,1319699992.0
2005-10-25 03:00:00,1.54247,1.54261,1.54213,1.54249,1074699997.0
2005-10-25 03:05:00,1.54248,1.54269,1.54228,1.54252,1403399991.0
2005-10-25 03:10:00,1.54237,1.5426,1.54221,1.5426,1347800001.0
2005-10-25 03:15:00,1.54247,1.54282,1.54236,1.54236,977399996.0
2005-10-25 03:20:00,1.54248,1.54261,1.54228,1.54247,714199995.0
2005-10-25 03:25:00,1.54242,1.54242,1.54183,1.54217,1239799995.0
2005-10-25 03:30:00,1.54218,1.54232,1.54188,1.54213,1141099993.0
2005-10-25 03:35:00,1.54202,1.54226,1.54182,1.54203,1131800003.0
2005-10-25 03:40:00,1.54205,1.54227,1.54171,1.54207,1102699996.0
2005-10-25 03:45:00,1.54212,1.54215,1.54188,1.54208,1166000010.0
2005-10-25 03:50:00,1.54202,1.54221,1.54179,1.54218,1274599997.0
2005-10-25 03:55:00,1.54185,1.5422,1.54146,1.542,1048700005.0
2005-10-25 04:00:00,1.54205,1.54215,1.54165,1.54205,1156800006.0
2005-10-25 04:05:00,1.54188,1.54213,1.5417,1.54193,1500100000.0
2005-10-25 04:10:00,1.5419,1.54216,1.54174,1.5421,973099994.0
2005-10-25 04:15:00,1.54192,1.54218,1.54183,1.54184,1076299996.0
2005-10-25 04:20:00,1.54199,1.54204,1.54158,1.54171,1062300005.0
2005-10-25 04:25:00,1.54175,1.54191,1.54158,1.54162,843699997.0
2005-10-25 04:30:00,1.54173,1.54205,1.54157,1.5418,685200004.0
2005-10-25 04:35:00,1.54161,1.54187,1.54145,1.54164,1895200004.0
2005-10-25 04:40:00,1.54177,1.54212,1.54142,1.54212,1441799996.0
2005-10-25 04:45:00,1.54205,1.54213,1.54157,1.54186,1191500003.0
2005-10-25 04:50:00,1.5418,1.54207,1.54137,1.54147,1099800007.0
2005-10-25 04:55:00,1.54202,1.54213,1.54154,1.54177,1494899995.0
2005-10-25 05:00:00,1.54192,1.54247,1.54183,1.54207,1076399994.0
2005-10-25 05:05:00,1.5422,1.54232,1.54173,1.54205,1177000004.0
2005-10-25 05:10:00,1.5422,1.54238,1.54179,1.5421,1232300003.0
2005-10-25 05:15:00,1.54201,1.54224,1.54131,1.54209,1100600001.0
2005-10-25 05:20:00,1.54228,1.54274,1.54217,1.54241,1248700007.0
2005-10-25 05:25:00,1.54235,1.54255,1.54224,1.54255,788200007.0
2005-10-25 05:30:00,1.5424,1.54255,1.54203,1.54245,850700008.0
2005-10-25 05:35:00,1.5425,1.54257,1.54218,1.5424,915800009.0
2005-10-25 05:40:00,1.54236,1.54257,1.54209,1.54229,1175900011.0
2005-10-25 05:45:00,1.54235,1.54257,1.54199,1.54242,1796799993.0
2005-10-25 05:50:00,1.54255,1.54264,1.54231,1.54232,1865099995.0
2005-10-25 05:55:00,1.54245,1.54255,1.54194,1.5424,1140800000.0
2005-10-25 06:00:00,1.54244,1.54261,1.5423,1.54241,1600800011.0
2005-10-25 06:05:00,1.54245,1.54252,1.5421,1.54225,1984399997.0
2005-10-25 06:10:00,1.54203,1.54231,1.54164,1.54206,1243900001.0
2005-10-25 06:15:00,1.54198,1.54255,1.54185,1.54215,1485700002.0
2005-10-25 06:20:00,1.5424,1.54272,1.54175,1.54208,1683900002.0
2005-10-25 06:25:00,1.54219,1.54261,1.54181,1.54255,1209199986.0
2005-10-25 06:30:00,1.54234,1.54263,1.54234,1.54255,776400002.0
2005-10-25 06:35:00,1.54258,1.54268,1.54207,1.54255,1143199993.0
2005-10-25 06:40:00,1.5424,1.54263,1.54221,1.54238,1220800002.0
2005-10-25 06:45:00,1.54238,1.54262,1.54194,1.54238,1165599998.0
2005-10-25 06:50:00,1.54245,1.54258,1.542,1.54233,1360300001.0
2005-10-25 06:55:00,1.54246,1.54264,1.54207,1.54237,1547600002.0
2005-10-25 07:00:00,1.54248,1.54267,1.54214,1.54259,1172200000.0
2005-10-25 07:05:00,1.5425,1.5427,1.54233,1.54245,1090799998.0
2005-10-25 07:10:00,1.54242,1.5426,1.54212,1.54246,731800003.0
2005-10-25 07:15:00,1.54241,1.54277,1.54223,1.54277,1117400000.0
2005-10-25 07:20:00,1.54267,1.54278,1.54245,1.54248,1109800006.0
2005-10-25 07:25:00,1.54248,1.54287,1.54245,1.54267,1273600006.0
2005-10-25 07:30:00,1.54265,1.54285,1.54257,1.5426,1254000005.0
2005-10-25 07:35:00,1.5427,1.54301,1.54261,1.54277,576600006.0
2005-10-25 07:40:00,1.54261,1.54329,1.54261,1.54304,1258400005.0
2005-10-25 07:45:00,1.54315,1.54316,1.54264,1.54278,1354200010.0
2005-10-25 07:50:00,1.54289,1.5431,1.54272,1.54309,984300003.0
2005-10-25 07:55:00,1.54287,1.54305,1.54269,1.54278,906899997.0
2005-10-25 08:00:00,1.54274,1.54307,1.5426,1.54295,1419700010.0
2005-10-25 08:05:00,1.54303,1.54313,1.54268,1.543,1700399994.0
2005-10-25 08:10:00,1.54265,1.54324,1.54265,1.54311,1281000001.0
2005-10-25 08:15:00,1.54322,1.54323,1.54255,1.5426,604900002.0
2005-10-25 08:20:00,1.54309,1.54361,1.5429,1.54329,1121600004.0
2005-10-25 08:25:00,1.54344,1.54381,1.54316,1.54361,1147399995.0
2005-10-25 08:30:00,1.5435,1.54366,1.54327,1.54342,1514600005.0
2005-10-25 08:35:00,1.54341,1.54351,1.5431,1.54343,1121000011.0
2005-10-25 08:40:00,1.54337,1.54355,1.54294,1.54308,1342700008.0
2005-10-25 08:45:00,1.54326,1.54353,1.54298,1.5434,1204000002.0
2005-10-25 08:50:00,1.54331,1.54388,1.54331,1.54367,1313500003.0
2005-10-25 08:55:00,1.54402,1.54419,1.54379,1.54403,762999995.0
2005-10-25 09:00:00,1.54398,1.54412,1.54373,1.54412,1117000002.0
2005-10-25 09:05:00,1.54413,1.54453,1.54378,1.54448,1586099996.0
2005-10-25 09:10:00,1.54423,1.54455,1.54418,1.54423,1310300001.0
2005-10-25 09:15:00,1.54428,1.54432,1.54388,1.54405,846199996.0
2005-10-25 09:20:00,1.54404,1.54404,1.54355,1.54385,951999996.0
2005-10-25 09:25:00,1.54382,1.54389,1.54337,1.54352,1032600007.0
2005-10-25 09:30:00,1.54356,1.54374,1.54341,1.54365,1220100002.0
2005-10-25 09:35:00,1.54369,1.54375,1.5432,1.54353,1165700002.0
2005-10-25 09:40:00,1.54342,1.54365,1.54317,1.54333,1645700001.0
2005-10-25 09:45:00,1.5434,1.54354,1.54322,1.54349,1313300001.0
2005-10-25 09:50:00,1.54354,1.54354,1.54323,1.54327,1247699997.0
2005-10-25 09:55:00,1.54334,1.54352,1.54317,1.5434,964000005.0
2005-10-25 10:00:00,1.54336,1.5434,1.54307,1.54325,1370400002.0
2005-10-25 10:05:00,1.54331,1.54352,1.54314,1.54325,1417400003.0
2005-10-25 10:10:00,1.54325,1.5438,1.54313,1.54378,1251500016.0
2005-10-25 10:15:00,1.54373,1.5441,1.54362,1.54379,1482099999.0
2005-10-25 10:20:00,1.5437,1.54388,1.54353,1.54388,1259499998.0
2005-10-25 10:25:00,1.54381,1.5439,1.54334,1.54375,1756000003.0
2005-10-25 10:30:00,1.5437,1.54407,1.54359,1.54385,1281800000.0
2005-10-25 10:35:00,1.54407,1.54464,1.54397,1.54444,1252800010.0
2005-10-25 10:40:00,1.54443,1.54476,1.54416,1.54448,1553699999.0
2005-10-25 10:45:00,1.54438,1.54447,1.54408,1.54415,1682900004.0
2005-10-25 10:50:00,1.54406,1.54442,1.54396,1.54421,1478700004.0
2005-10-25 10:55:00,1.54408,1.54433,1.54397,1.5442,1651600002.0
2005-10-25 11:00:00,1.54424,1.54472,1.5441,1.54433,1298199994.0
2005-10-25 11:05:00,1.54448,1.54489,1.54433,1.54489,1033299997.0
2005-10-25 11:10:00,1.5448,1.54511,1.54472,1.54498,1457999997.0
2005-10-25 11:15:00,1.54498,1.54545,1.5448,1.54538,1357100003.0
2005-10-25 11:20:00,1.54539,1.54562,1.54518,1.5455,1653199996.0
2005-10-25 11:25:00,1.54525,1.54541,1.54483,1.54483,1327000000.0
2005-10-25 11:30:00,1.54474,1.54502,1.54455,1.54471,1763700003.0
2005-10-25 11:35:00,1.54466,1.54466,1.54434,1.54458,1607300001.0
2005-10-25 11:40:00,1.54439,1.54483,1.54439,1.54482,1472599999.0
2005-10-25 11:45:00,1.54463,1.54483,1.54434,1.54446,1371300003.0
2005-10-25 11:50:00,1.54452,1.54483,1.54443,1.54447,1708800001.0
2005-10-25 11:55:00,1.54435,1.54475,1.54435,1.54453,1650599995.0
2005-10-25 12:00:00,1.54452,1.54464,1.54429,1.54447,1428400014.0
2005-10-25 12:05:00,1.54453,1.54471,1.54424,1.54443,1183700006.0
2005-10-25 12:10:00,1.54455,1.54455,1.54426,1.54434,1502299999.0
2005-10-25 12:15:00,1.54445,1.54454,1.54421,1.54449,1375699996.0
2005-10-25 12:20:00,1.5443,1.54465,1.54383,1.54442,1062699997.0
2005-10-25 12:25:00,1.54413,1.54471,1.54393,1.54418,1633000004.0
2005-10-25 12:30:00,1.54409,1.54425,1.54369,1.54369,917800005.0
2005-10-25 12:35:00,1.54373,1.54396,1.54363,1.54381,887700002.0
2005-10-25 12:40:00,1.54384,1.54411,1.54371,1.54411,1619200000.0
2005-10-25 12:45:00,1.54401,1.54434,1.54397,1.54406,1207600003.0
2005-10-25 12:50:00,1.54394,1.54421,1.54348,1.54391,1209600002.0
2005-10-25 12:55:00,1.54397,1.5441,1.54372,1.54383,1656799996.0
2005-10-25 13:00:00,1.54382,1.544,1.54344,1.54362,1136400003.0
2005-10-25 13:05:00,1.54353,1.54375,1.54341,1.54364,1131099996.0
2005-10-25 13:10:00,1.54345,1.54373,1.54317,1.54341,996600002.0
2005-10-25 13:15:00,1.5434,1.54366,1.54321,1.54346,1272400009.0
2005-10-25 13:20:00,1.54347,1.54359,1.54312,1.54338,1424399988.0
2005-10-25 13:25:00,1.54335,1.5435,1.54309,1.54329,1591999999.0
2005-10-25 13:30:00,1.5433,1.54355,1.5432,1.54342,1239600009.0
2005-10-25 13:35:00,1.5434,1.5435,1.54308,1.54339,1398600003.0
2005-10-25 13:40:00,1.5434,1.54342,1.54315,1.54332,1491000000.0
2005-10-25 13:45:00,1.54334,1.54351,1.54321,1.54334,1191099996.0
2005-10-25 13:50:00,1.54332,1.54352,1.5432,1.54345,1235099999.0
2005-10-25 13:55:00,1.54346,1.54373,1.54332,1.54363,1402799999.0
2005-10-25 14:00:00,1.54369,1.54391,1.54315,1.54364,1532400002.0
2005-10-25 14:05:00,1.54369,1.54383,1.54356,1.54359,1396800002.0
2005-10-25 14:10:00,1.54371,1.54411,1.54353,1.54386,1359800004.0
2005-10-25 14:15:00,1.54386,1.544,1.54374,1.54389,1484100005.0
2005-10-25 14:20:00,1.54405,1.54415,1.54349,1.54363,1745300010.0
2005-10-25 14:25:00,1.54377,1.54403,1.54363,1.54392,1475699993.0
2005-10-25 14:30:00,1.54398,1.54409,1.54372,1.54372,1898700021.0
2005-10-25 14:35:00,1.54391,1.54401,1.54363,1.54392,1495500018.0
2005-10-25 14:40:00,1.54402,1.54408,1.54371,1.54371,1372800010.0
2005-10-25 14:45:00,1.54388,1.544,1.54357,1.54362,1191899992.0
2005-10-25 14:50:00,1.54378,1.54396,1.54355,1.54377,1392899993.0
2005-10-25 14:55:00,1.54377,1.54428,1.5437,1.54392,1355699999.0
2005-10-25 15:00:00,1.54393,1.54404,1.54365,1.54379,1729200005.0
2005-10-25 15:05:00,1.5438,1.54396,1.54322,1.54327,1157700003.0
2005-10-25 15:10:00,1.54332,1.54356,1.543,1.54307,1255000006.0
2005-10-25 15:15:00,1.54311,1.54335,1.54281,1.5432,1331499995.0
2005-10-25 15:20:00,1.54344,1.54396,1.54338,1.54382,1046300006.0
2005-10-25 15:25:00,1.54391,1.544,1.5434,1.5434,1724800010.0
2005-10-25 15:30:00,1.54331,1.54393,1.5433,1.54366,1107500003.0
2005-10-25 15:35:00,1.54397,1.54423,1.54379,1.54404,1124800005.0
2005-10-25 15:40:00,1.54404,1.54471,1.54403,1.54465,1226199994.0
2005-10-25 15:45:00,1.54458,1.54497,1.54447,1.54468,1708400010.0
2005-10-25 15:50:00,1.5445,1.54477,1.54441,1.54477,1347400003.0
2005-10-25 15:55:00,1.54445,1.54465,1.54413,1.54425,1579000002.0
2005-10-25 16:00:00,1.5442,1.5444,1.54386,1.54407,1378600002.0
2005-10-25 16:05:00,1.54406,1.54423,1.5438,1.54415,1168899997.0
2005-10-25 16:10:00,1.54419,1.54445,1.54403,1.54436,1345500005.0
2005-10-25 16:15:00,1.54414,1.54439,1.54393,1.5443,1528500006.0
2005-10-25 16:20:00,1.54429,1.54442,1.54396,1.54405,1315900005.0
2005-10-25 16:25:00,1.54414,1.54426,1.54384,1.54425,1536699999.0
2005-10-25 16:30:00,1.54405,1.54413,1.54368,1.54386,1423899990.0
2005-10-25 16:35:00,1.54381,1.54401,1.54361,1.54393,1144300007.0
2005-10-25 16:40:00,1.54405,1.54417,1.54363,1.54375,1778099992.0
2005-10-25 16:45:00,1.54364,1.54453,1.54364,1.54448,1324300004.0
2005-10-25 16:50:00,1.54433,1.54471,1.54421,1.54458,1457499999.0
2005-10-25 16:55:00,1.54467,1.54475,1.54434,1.54462,1878700018.0
2005-10-25 17:00:00,1.54468,1.54469,1.54422,1.54441,1645100002.0
2005-10-25 17:05:00,1.54453,1.54471,1.54435,1.54448,1229600009.0
2005-10-25 17:10:00,1.54439,1.5446,1.54416,1.54428,1545999997.0
2005-10-25 17:15:00,1.54441,1.54479,1.54422,1.54454,1236499996.0
2005-10-25 17:20:00,1.54467,1.54473,1.54441,1.54455,1152700006.0
2005-10-25 17:25:00,1.54454,1.54481,1.54444,1.54464,950100001.0
2005-10-25 17:30:00,1.54448,1.54478,1.54441,1.54458,1433800009.0
2005-10-25 17:35:00,1.54472,1.54472,1.54431,1.54436,1047600004.0
2005-10-25 17:40:00,1.54429,1.5447,1.54427,1.54454,1409600016.0
2005-10-25 17:45:00,1.5444,1.54476,1.54437,1.54439,1310100015.0
2005-10-25 17:50:00,1.54438,1.5446,1.54418,1.5443,1596300012.0
2005-10-25 17:55:00,1.54433,1.54442,1.54391,1.544,1150600000.0
2005-10-25 18:00:00,1.54403,1.5442,1.54401,1.5442,6999800014.0
2005-10-25 18:05:00,1.5442,1.5442,1.54374,1.54384,8607000020.0
2005-10-25 18:10:00,1.54398,1.5442,1.54375,1.544,5705000022.0
2005-10-25 18:15:00,1.54389,1.5442,1.54366,1.54387,7530500023.0
2005-10-25 18:20:00,1.54401,1.5442,1.54375,1.544,3964800026.0
2005-10-25 18:25:00,1.5442,1.5444,1.54389,1.5441,5384400010.0
2005-10-25 18:30:00,1.54408,1.5444,1.5439,1.5442,7944600031.0
2005-10-25 18:35:00,1.54425,1.54432,1.54398,1.54425,9028799994.0
2005-10-25 18:40:00,1.5444,1.5446,1.54423,1.54443,4312399993.0
2005-10-25 18:45:00,1.54432,1.54471,1.54427,1.54455,2904200016.0
2005-10-25 18:50:00,1.54453,1.54474,1.54444,1.5446,4922100007.0
2005-10-25 18:55:00,1.54459,1.54465,1.54415,1.54433,6212699997.0
2005-10-25 19:00:00,1.54426,1.54452,1.54421,1.54434,2454600001.0
2005-10-25 19:05:00,1.54438,1.54458,1.54382,1.54447,6830800018.0
2005-10-25 19:10:00,1.54428,1.54453,1.54416,1.54453,4059499987.0
2005-10-25 19:15:00,1.54451,1.54451,1.54418,1.54426,4452799991.0
2005-10-25 19:20:00,1.54435,1.5447,1.54395,1.54438,4226400003.0
2005-10-25 19:25:00,1.54432,1.54472,1.54425,1.54437,4601099991.0
2005-10-25 19:30:00,1.5448,1.545,1.5445,1.54471,5546600003.0
2005-10-25 19:35:00,1.54468,1.54468,1.544,1.54412,3393300004.0
2005-10-25 19:40:00,1.54417,1.54417,1.54379,1.5438,3189799998.0
2005-10-25 19:45:00,1.54393,1.54398,1.54371,1.54395,3138999998.0
2005-10-25 19:50:00,1.54375,1.54395,1.54372,1.5439,2072299999.0
2005-10-25 19:55:00,1.54388,1.54403,1.54359,1.54377,5760800012.0
2005-10-25 20:00:00,1.54396,1.54405,1.54376,1.54403,2614100002.0
2005-10-25 20:05:00,1.54405,1.54412,1.54384,1.54398,2879399987.0
2005-10-25 20:10:00,1.54409,1.54447,1.54389,1.54436,3476100013.0
2005-10-25 20:15:00,1.54445,1.54487,1.54445,1.5448,4800699999.0
2005-10-25 20:20:00,1.5446,1.5446,1.54396,1.54411,3756900028.0
2005-10-25 20:25:00,1.5441,1.54427,1.54389,1.54413,3890900003.0
2005-10-25 20:30:00,1.5442,1.5446,1.54414,1.54428,3007999990.0
2005-10-25 20:35:00,1.54409,1.54432,1.5438,1.5442,5088100007.0
2005-10-25 20:40:00,1.5442,1.54432,1.54384,1.5441,4539500000.0
2005-10-25 20:45:00,1.54414,1.54453,1.54392,1.54425,4302999998.0
2005-10-25 20:50:00,1.5444,1.54461,1.54409,1.5444,5991300018.0
2005-10-25 20:55:00,1.54443,1.5446,1.54431,1.5446,5092200013.0
2005-10-25 21:00:00,1.5446,1.5446,1.54428,1.54445,4463399998.0
2005-10-25 21:05:00,1.54453,1.54468,1.54427,1.54447,2387600006.0
2005-10-25 21:10:00,1.54458,1.54492,1.54456,1.54492,3609400006.0
2005-10-25 21:15:00,1.54487,1.54501,1.54457,1.54482,4230200007.0
2005-10-25 21:20:00,1.5448,1.545,1.54438,1.54472,5382299997.0
2005-10-25 21:25:00,1.5448,1.54485,1.54442,1.54469,3702100019.0
2005-10-25 21:30:00,1.54478,1.54494,1.54453,1.54471,4649800002.0
2005-10-25 21:35:00,1.54471,1.54502,1.54468,1.5449,2033300006.0
2005-10-25 21:40:00,1.54477,1.54502,1.5447,1.54481,4333099987.0
2005-10-25 21:45:00,1.54478,1.54524,1.54478,1.54503,4931100018.0
2005-10-25 21:50:00,1.54506,1.54534,1.545,1.545,2818600009.0
2005-10-25 21:55:00,1.5451,1.54515,1.54485,1.54495,3394400006.0
2005-10-25 22:00:00,1.54498,1.5452,1.54457,1.545,3136400009.0
2005-10-25 22:05:00,1.54509,1.54518,1.54461,1.545,2387100006.0
2005-10-25 22:10:00,1.54498,1.54511,1.54482,1.54494,1681699990.0
2005-10-25 22:15:00,1.54484,1.54516,1.54478,1.54494,1495500003.0
2005-10-25 22:20:00,1.54492,1.54523,1.54486,1.54486,2046100012.0
2005-10-25 22:25:00,1.54498,1.5453,1.54483,1.5453,3500000005.0
2005-10-25 22:30:00,1.54511,1.54553,1.54501,1.54532,1729000012.0
2005-10-25 22:35:00,1.54547,1.54551,1.545,1.54535,2252800002.0
2005-10-25 22:40:00,1.54523,1.54555,1.54509,1.5454,3832700002.0
2005-10-25 22:45:00,1.54542,1.54555,1.54513,1.5453,1665700002.0
2005-10-25 22:50:00,1.54532,1.54546,1.54499,1.54499,1874900003.0
2005-10-25 22:55:00,1.54526,1.54539,1.5447,1.5447,1421800003.0
2005-10-25 23:00:00,1.54437,1.54539,1.54437,1.54504,1259599994.0
2005-10-25 23:05:00,1.54486,1.54542,1.54456,1.54518,1623399996.0
2005-10-25 23:10:00,1.5452,1.54559,1.54457,1.54495,1487900001.0
2005-10-25 23:15:00,1.54517,1.54559,1.54431,1.54513,1918300004.0
2005-10-25 23:20:00,1.54512,1.54571,1.54486,1.54567,1729500009.0
2005-10-25 23:25:00,1.54529,1.54536,1.54485,1.54503,1283499996.0
2005-10-25 23:30:00,1.54506,1.54523,1.5447,1.54502,1204499999.0
2005-10-25 23:35:00,1.54516,1.54525,1.54484,1.54499,1321800005.0
2005-10-25 23:40:00,1.54498,1.54521,1.54468,1.54496,1349200003.0
2005-10-25 23:45:00,1.5447,1.54516,1.54434,1.54493,1417400004.0
2005-10-25 23:50:00,1.54471,1.54497,1.54441,1.54441,1463699999.0
2005-10-25 23:55:00,1.54465,1.54497,1.54418,1.54418,1157200009.0
2005-10-26 00:00:00,1.54428,1.54485,1.54428,1.54458,1545000005.0
2005-10-26 00:05:00,1.5445,1.54481,1.54406,1.54425,1573500007.0
2005-10-26 00:10:00,1.5442,1.54466,1.54409,1.54433,1662700012.0
2005-10-26 00:15:00,1.54431,1.5447,1.54393,1.54455,1022000003.0
2005-10-26 00:20:00,1.54413,1.54482,1.54397,1.54428,1203399998.0
2005-10-26 00:25:00,1.54452,1.54467,1.54417,1.54445,1787499996.0
2005-10-26 00:30:00,1.54455,1.54475,1.54434,1.54443,1208700001.0
2005-10-26 00:35:00,1.54452,1.54479,1.54426,1.54443,1420099998.0
2005-10-26 00:40:00,1.54465,1.54467,1.54438,1.54455,1143799999.0
2005-10-26 00:45:00,1.5446,1.54482,1.54406,1.54419,1405900006.0
2005-10-26 00:50:00,1.54443,1.54457,1.54409,1.5444,1212500013.0
2005-10-26 00:55:00,1.54437,1.54447,1.54357,1.54381,1583000004.0
2005-10-26 01:00:00,1.5439,1.54433,1.54371,1.54433,1452499995.0
2005-10-26 01:05:00,1.54407,1.54422,1.54396,1.54408,1686100007.0
2005-10-26 01:10:00,1.54408,1.54433,1.54377,1.54422,1278299998.0
2005-10-26 01:15:00,1.54427,1.54431,1.54328,1.54408,1128099998.0
2005-10-26 01:20:00,1.54418,1.54426,1.54374,1.54383,1523500003.0
2005-10-26 01:25:00,1.5438,1.54415,1.5438,1.54409,1106199997.0
2005-10-26 01:30:00,1.5441,1.54423,1.54361,1.54411,1068500002.0
2005-10-26 01:35:00,1.54406,1.54438,1.54391,1.54431,1431599997.0
2005-10-26 01:40:00,1.54442,1.54453,1.54414,1.54442,1339899989.0
2005-10-26 01:45:00,1.54444,1.54451,1.54413,1.54428,1184200005.0
2005-10-26 01:50:00,1.54434,1.54442,1.54378,1.54408,660999999.0
2005-10-26 01:55:00,1.5442,1.54442,1.54396,1.54433,927200004.0
2005-10-26 02:00:00,1.54396,1.54445,1.5438,1.54438,1537300009.0
2005-10-26 02:05:00,1.5446,1.54482,1.54429,1.5446,1453000009.0
2005-10-26 02:10:00,1.54454,1.54473,1.54443,1.54458,1166199999.0
2005-10-26 02:15:00,1.54452,1.54465,1.54422,1.54436,922300007.0
2005-10-26 02:20:00,1.54436,1.54473,1.54425,1.5447,1451500004.0
2005-10-26 02:25:00,1.54465,1.54465,1.54402,1.54404,1036299995.0
2005-10-26 02:30:00,1.5443,1.54465,1.5443,1.5445,530000005.0
2005-10-26 02:35:00,1.54468,1.54468,1.54382,1.54393,1165400004.0
2005-10-26 02:40:00,1.54402,1.54422,1.5437,1.54422,1430600010.0
2005-10-26 02:45:00,1.54424,1.54452,1.54394,1.54445,1161800006.0
2005-10-26 02:50:00,1.5444,1.54453,1.54427,1.54443,818000001.0
2005-10-26 02:55:00,1.54448,1.54451,1.54419,1.54438,1065599996.0
2005-10-26 03:00:00,1.5442,1.54447,1.54379,1.54435,1463500006.0
2005-10-26 03:05:00,1.54449,1.54461,1.54423,1.54437,996700001.0
2005-10-26 03:10:00,1.54432,1.54465,1.54411,1.54459,1467000010.0
2005-10-26 03:15:00,1.54458,1.54486,1.54439,1.54482,1230600009.0
2005-10-26 03:20:00,1.54482,1.54511,1.5444,1.54449,1067400005.0
2005-10-26 03:25:00,1.54472,1.54493,1.54425,1.54481,896099998.0
2005-10-26 03:30:00,1.54476,1.54512,1.54461,1.54503,1598899998.0
2005-10-26 03:35:00,1.54504,1.54513,1.54433,1.54503,1483900000.0
2005-10-26 03:40:00,1.54515,1.54543,1.54485,1.54537,1450800008.0
2005-10-26 03:45:00,1.54528,1.54543,1.54511,1.54528,1296399996.0
2005-10-26 03:50:00,1.5453,1.54551,1.54514,1.54532,817300002.0
2005-10-26 03:55:00,1.54522,1.54545,1.54489,1.54532,1179999997.0
2005-10-26 04:00:00,1.54533,1.54564,1.54478,1.54564,999100006.0
2005-10-26 04:05:00,1.54565,1.54625,1.54565,1.54601,1488899997.0
2005-10-26 04:10:00,1.54583,1.54595,1.54549,1.5458,962500002.0
2005-10-26 04:15:00,1.5458,1.54592,1.54534,1.54561,1120100004.0
2005-10-26 04:20:00,1.54567,1.5458,1.5453,1.54561,1470800007.0
2005-10-26 04:25:00,1.54514,1.54575,1.54509,1.54573,1359199996.0
2005-10-26 04:30:00,1.54523,1.54579,1.54502,1.54533,1089499996.0
2005-10-26 04:35:00,1.54539,1.54569,1.54489,1.54501,1430600005.0
2005-10-26 04:40:00,1.54508,1.54524,1.54489,1.5451,1051300010.0
2005-10-26 04:45:00,1.5449,1.545,1.54448,1.54462,1291600003.0
2005-10-26 04:50:00,1.54451,1.54474,1.54439,1.54456,1022900005.0
2005-10-26 04:55:00,1.54465,1.54493,1.54429,1.54445,1363799992.0
2005-10-26 05:00:00,1.54472,1.54515,1.54463,1.54507,1208800000.0
2005-10-26 05:05:00,1.54511,1.54511,1.54436,1.5449,1403100002.0
2005-10-26 05:10:00,1.54493,1.54505,1.54472,1.54472,1329700001.0
2005-10-26 05:15:00,1.54475,1.54505,1.54424,1.54476,1099800003.0
2005-10-26 05:20:00,1.54498,1.54528,1.54471,1.54512,1531500008.0
2005-10-26 05:25:00,1.54484,1.54528,1.54458,1.54528,1546199996.0
2005-10-26 05:30:00,1.54485,1.54522,1.54459,1.54502,1206999999.0
2005-10-26 05:35:00,1.5451,1.54527,1.54488,1.54505,1125400009.0
2005-10-26 05:40:00,1.54517,1.54529,1.54479,1.54503,808100004.0
2005-10-26 05:45:00,1.54513,1.54525,1.54468,1.54485,1549400001.0
2005-10-26 05:50:00,1.54488,1.54508,1.54462,1.54481,1468699995.0
2005-10-26 05:55:00,1.54482,1.54525,1.54444,1.54451,1418999999.0
2005-10-26 06:00:00,1.54467,1.54516,1.54459,1.5449,1457800010.0
2005-10-26 06:05:00,1.54462,1.54514,1.54434,1.54506,1607100000.0
2005-10-26 06:10:00,1.54488,1.54508,1.54454,1.54494,1309700004.0
2005-10-26 06:15:00,1.54495,1.54523,1.54465,1.54494,1273300007.0
2005-10-26 06:20:00,1.54501,1.5451,1.54445,1.54486,1360200004.0
2005-10-26 06:25:00,1.545,1.54507,1.54462,1.54498,1113900002.0
2005-10-26 06:30:00,1.54497,1.54506,1.54448,1.5447,963500001.0
2005-10-26 06:35:00,1.54498,1.54517,1.54433,1.54455,1344100005.0
2005-10-26 06:40:00,1.54466,1.54492,1.54428,1.54467,1369900005.0
2005-10-26 06:45:00,1.5447,1.54485,1.54413,1.54455,1430200004.0
2005-10-26 06:50:00,1.54465,1.54496,1.54419,1.54493,1620599988.0
2005-10-26 06:55:00,1.54486,1.54494,1.54457,1.5447,1402900000.0
2005-10-26 07:00:00,1.54467,1.54488,1.5445,1.54477,1126699995.0
2005-10-26 07:05:00,1.5448,1.54495,1.54454,1.54459,1020200001.0
2005-10-26 07:10:00,1.54465,1.54496,1.54436,1.54496,1365400010.0
2005-10-26 07:15:00,1.5447,1.54491,1.54438,1.54474,2012300009.0
2005-10-26 07:20:00,1.54477,1.54495,1.54461,1.54468,1515700001.0
2005-10-26 07:25:00,1.54479,1.545,1.54457,1.54483,1642599993.0
2005-10-26 07:30:00,1.5448,1.54486,1.5443,1.54473,1291300005.0
2005-10-26 07:35:00,1.54466,1.54479,1.54438,1.54467,1209899997.0
2005-10-26 07:40:00,1.54464,1.54504,1.54464,1.54498,1834900005.0
2005-10-26 07:45:00,1.54494,1.54505,1.54467,1.54467,1126100005.0
2005-10-26 07:50:00,1.54475,1.54532,1.54475,1.54515,1147799993.0
2005-10-26 07:55:00,1.54503,1.54523,1.54486,1.54501,1384399998.0
2005-10-26 08:00:00,1.54509,1.54528,1.54494,1.54515,918699995.0
2005-10-26 08:05:00,1.54527,1.54536,1.54481,1.54505,1630400014.0
2005-10-26 08:10:00,1.54472,1.5452,1.54464,1.54464,1305700003.0
2005-10-26 08:15:00,1.5449,1.545,1.54432,1.54459,1547100007.0
2005-10-26 08:20:00,1.54451,1.54518,1.54434,1.54488,1006100003.0
2005-10-26 08:25:00,1.54488,1.54507,1.54468,1.54468,1469600001.0
2005-10-26 08:30:00,1.54485,1.54517,1.54471,1.54517,1715000003.0
2005-10-26 08:35:00,1.54514,1.54533,1.54494,1.54518,926799998.0
2005-10-26 08:40:00,1.54526,1.54527,1.54457,1.54459,1318800011.0
2005-10-26 08:45:00,1.54454,1.5447,1.54429,1.54444,1541900002.0
2005-10-26 08:50:00,1.54441,1.54491,1.54441,1.54461,1310099991.0
2005-10-26 08:55:00,1.54472,1.54505,1.54468,1.54495,788300000.0
2005-10-26 09:00:00,1.54487,1.5451,1.54475,1.54506,901000000.0
2005-10-26 09:05:00,1.54507,1.54515,1.54484,1.54511,1058900005.0
2005-10-26 09:10:00,1.54506,1.54528,1.54479,1.54505,1509500006.0
2005-10-26 09:15:00,1.54504,1.54552,1.54502,1.54518,1124000005.0
2005-10-26 09:20:00,1.54521,1.54521,1.54452,1.54464,1264800004.0
2005-10-26 09:25:00,1.54454,1.5448,1.5444,1.54467,1332099996.0
2005-10-26 09:30:00,1.54472,1.54486,1.54451,1.54477,1165100000.0
2005-10-26 09:35:00,1.54469,1.54479,1.54425,1.54457,1094500001.0
2005-10-26 09:40:00,1.54456,1.54482,1.5444,1.54464,909900000.0
2005-10-26 09:45:00,1.54472,1.54532,1.54462,1.54515,1384500008.0
2005-10-26 09:50:00,1.54541,1.54553,1.54503,1.54538,1646200007.0
2005-10-26 09:55:00,1.54545,1.54562,1.54515,1.54516,1300900006.0
2005-10-26 10:00:00,1.5451,1.54579,1.54505,1.54567,1501800002.0
2005-10-26 10:05:00,1.54545,1.54628,1.54545,1.54628,1370600006.0
2005-10-26 10:10:00,1.54631,1.54636,1.54587,1.54604,1333799996.0
2005-10-26 10:15:00,1.54609,1.54641,1.54601,1.54632,1700699992.0
2005-10-26 10:20:00,1.54642,1.54663,1.54631,1.54648,1264200008.0
2005-10-26 10:25:00,1.54631,1.54645,1.54601,1.54637,1599000002.0
2005-10-26 10:30:00,1.54611,1.54633,1.54602,1.54624,1063100000.0
2005-10-26 10:35:00,1.54614,1.5464,1.54603,1.54625,1312899995.0
2005-10-26 10:40:00,1.54629,1.5467,1.54613,1.54654,1785600005.0
2005-10-26 10:45:00,1.54644,1.54673,1.54633,1.5467,1528500004.0
2005-10-26 10:50:00,1.54659,1.54673,1.54645,1.54652,1386400008.0
2005-10-26 10:55:00,1.54639,1.54666,1.54614,1.54632,1354300006.0
2005-10-26 11:00:00,1.54652,1.54663,1.54618,1.54636,1214400007.0
2005-10-26 11:05:00,1.54656,1.54689,1.54644,1.54682,977500001.0
2005-10-26 11:10:00,1.54672,1.54685,1.54635,1.54665,1475400010.0
2005-10-26 11:15:00,1.54651,1.54672,1.54601,1.54607,1272999995.0
2005-10-26 11:20:00,1.54611,1.5463,1.54589,1.5461,1704100005.0
2005-10-26 11:25:00,1.54608,1.54626,1.54584,1.54606,1083300003.0
2005-10-26 11:30:00,1.54608,1.5464,1.54603,1.54617,1865499997.0
2005-10-26 11:35:00,1.54619,1.54641,1.54604,1.54624,1374000003.0
2005-10-26 11:40:00,1.54619,1.54646,1.54607,1.54629,1371500016.0
2005-10-26 11:45:00,1.54632,1.5465,1.54602,1.54606,1297900001.0
2005-10-26 11:50:00,1.54612,1.54628,1.54592,1.54596,1768000002.0
2005-10-26 11:55:00,1.5459,1.54689,1.5459,1.54675,1685700009.0
2005-10-26 12:00:00,1.54677,1.54689,1.54644,1.54689,1507900009.0
2005-10-26 12:05:00,1.54687,1.547,1.54652,1.54674,958800002.0
2005-10-26 12:10:00,1.54681,1.5469,1.54652,1.54682,1370000003.0
2005-10-26 12:15:00,1.54688,1.54699,1.54664,1.54678,1589400007.0
2005-10-26 12:20:00,1.54675,1.54689,1.54651,1.54677,1253100007.0
2005-10-26 12:25:00,1.54679,1.54692,1.54658,1.54676,1534500000.0
2005-10-26 12:30:00,1.5468,1.547,1.54655,1.54684,1440299993.0
2005-10-26 12:35:00,1.54678,1.54693,1.54668,1.5468,1202300004.0
2005-10-26 12:40:00,1.54671,1.54685,1.54646,1.54664,995700004.0
2005-10-26 12:45:00,1.5466,1.54682,1.5465,1.54665,1353900007.0
2005-10-26 12:50:00,1.54657,1.54692,1.54632,1.5468,1688500002.0
2005-10-26 12:55:00,1.54695,1.54698,1.54662,1.54688,1016600005.0
2005-10-26 13:00:00,1.54689,1.54715,1.54675,1.54701,1683600007.0
2005-10-26 13:05:00,1.54718,1.54721,1.54692,1.54702,997300007.0
2005-10-26 13:10:00,1.54692,1.54718,1.54675,1.54711,1340399993.0
2005-10-26 13:15:00,1.54693,1.54713,1.54658,1.54668,1444900005.0
2005-10-26 13:20:00,1.54688,1.54702,1.54666,1.54686,1166100002.0
2005-10-26 13:25:00,1.54697,1.54699,1.54651,1.54688,1379500005.0
2005-10-26 13:30:00,1.5469,1.54703,1.54665,1.54681,1570400008.0
2005-10-26 13:35:00,1.5467,1.54695,1.54662,1.5468,1329700004.0
2005-10-26 13:40:00,1.5468,1.54713,1.54669,1.54711,1008499999.0
2005-10-26 13:45:00,1.54703,1.54723,1.54679,1.54692,1335499997.0
2005-10-26 13:50:00,1.54703,1.54722,1.5468,1.54705,1285800007.0
2005-10-26 13:55:00,1.54703,1.54717,1.54678,1.54706,1424200008.0
2005-10-26 14:00:00,1.54713,1.5473,1.54674,1.54712,1395400010.0
2005-10-26 14:05:00,1.54715,1.54721,1.54678,1.54678,1214199987.0
2005-10-26 14:10:00,1.54681,1.54707,1.54658,1.54686,1557599991.0
2005-10-26 14:15:00,1.54707,1.5472,1.54643,1.54678,1388100005.0
2005-10-26 14:20:00,1.5468,1.54692,1.54652,1.54654,1637000013.0
2005-10-26 14:25:00,1.54664,1.54672,1.54636,1.54663,1667300010.0
2005-10-26 14:30:00,1.5467,1.54692,1.54652,1.54679,1195800009.0
2005-10-26 14:35:00,1.54666,1.54689,1.5465,1.54672,1538900009.0
2005-10-26 14:40:00,1.54687,1.54699,1.54661,1.54695,1405800001.0
2005-10-26 14:45:00,1.54701,1.54703,1.54664,1.54685,1133900001.0
2005-10-26 14:50:00,1.54694,1.5473,1.54652,1.5472,1771499997.0
2005-10-26 14:55:00,1.54707,1.54744,1.54706,1.54724,1833499999.0
2005-10-26 15:00:00,1.54725,1.54727,1.54686,1.54692,1691200001.0
2005-10-26 15:05:00,1.54693,1.54722,1.54655,1.54698,1223599996.0
2005-10-26 15:10:00,1.54693,1.54716,1.54687,1.54716,916400001.0
2005-10-26 15:15:00,1.54703,1.54721,1.54682,1.54693,1623599998.0
2005-10-26 15:20:00,1.547,1.54721,1.54686,1.54713,1082999992.0
2005-10-26 15:25:00,1.54712,1.54712,1.54682,1.54699,1050000004.0
2005-10-26 15:30:00,1.5468,1.54715,1.54676,1.54684,929699995.0
2005-10-26 15:35:00,1.54711,1.54721,1.54678,1.54715,1493800001.0
2005-10-26 15:40:00,1.54699,1.54743,1.54696,1.54733,1109000004.0
2005-10-26 15:45:00,1.54726,1.54753,1.54717,1.54743,1406199997.0
2005-10-26 15:50:00,1.54748,1.5475,1.5471,1.5472,1175500009.0
2005-10-26 15:55:00,1.54725,1.54746,1.54698,1.5473,1357600000.0
2005-10-26 16:00:00,1.5475,1.54767,1.54727,1.54749,1631000002.0
2005-10-26 16:05:00,1.54746,1.54762,1.54719,1.54737,1284300011.0
2005-10-26 16:10:00,1.54744,1.54782,1.54728,1.54782,1296999999.0
2005-10-26 16:15:00,1.54757,1.5478,1.54738,1.54754,1543700006.0
2005-10-26 16:20:00,1.54757,1.5477,1.54737,1.54752,1242199997.0
2005-10-26 16:25:00,1.54758,1.54774,1.54729,1.54764,1525700007.0
2005-10-26 16:30:00,1.54734,1.54778,1.54734,1.54769,1389400007.0
2005-10-26 16:35:00,1.5476,1.54777,1.54748,1.54775,1429300001.0
2005-10-26 16:40:00,1.54765,1.54803,1.54753,1.54802,1643200000.0
2005-10-26 16:45:00,1.54797,1.54798,1.5475,1.5476,1598300004.0
2005-10-26 16:50:00,1.54756,1.54779,1.54744,1.54754,1788900003.0
2005-10-26 16:55:00,1.54773,1.54784,1.5474,1.54772,1061200001.0
2005-10-26 17:00:00,1.54756,1.54786,1.54742,1.54769,1380399998.0
2005-10-26 17:05:00,1.54783,1.54812,1.5476,1.54775,1399700007.0
2005-10-26 17:10:00,1.5477,1.54778,1.54742,1.54768,1040200005.0
2005-10-26 17:15:00,1.54757,1.54779,1.54747,1.54765,1162199993.0
2005-10-26 17:20:00,1.54777,1.54795,1.5476,1.5477,1200300007.0
2005-10-26 17:25:00,1.54764,1.54782,1.54743,1.54768,628800004.0
2005-10-26 17:30:00,1.54757,1.54803,1.54745,1.54791,1500499997.0
2005-10-26 17:35:00,1.54784,1.54799,1.54757,1.54789,1167600003.0
2005-10-26 17:40:00,1.54791,1.54804,1.54753,1.54793,1579500008.0
2005-10-26 17:45:00,1.54787,1.54798,1.54757,1.54762,1227399998.0
2005-10-26 17:50:00,1.54759,1.5478,1.54752,1.54759,1339600002.0
2005-10-26 17:55:00,1.54754,1.54772,1.54737,1.54767,1092000003.0
2005-10-26 18:00:00,1.54769,1.5478,1.54753,1.5478,8560200021.0
2005-10-26 18:05:00,1.5478,1.548,1.54747,1.5477,8126000020.0
2005-10-26 18:10:00,1.5476,1.548,1.5476,1.548,7562799988.0
2005-10-26 18:15:00,1.54767,1.5482,1.54764,1.54789,7569200024.0
2005-10-26 18:20:00,1.54806,1.5482,1.54787,1.5482,5578900013.0
2005-10-26 18:25:00,1.5482,1.54845,1.54811,1.54822,6413800012.0
2005-10-26 18:30:00,1.54819,1.5483,1.54762,1.548,7312200011.0
2005-10-26 18:35:00,1.54795,1.5482,1.54783,1.54805,8213200027.0
2005-10-26 18:40:00,1.5482,1.54827,1.54785,1.54815,4824199983.0
2005-10-26 18:45:00,1.54799,1.54823,1.54787,1.54823,2360600005.0
2005-10-26 18:50:00,1.54813,1.54838,1.5481,1.54826,5609900002.0
2005-10-26 18:55:00,1.54837,1.54846,1.54783,1.54835,6564200024.0
2005-10-26 19:00:00,1.54828,1.54835,1.54786,1.54812,2536400007.0
2005-10-26 19:05:00,1.54811,1.54828,1.54793,1.54805,6947300021.0
2005-10-26 19:10:00,1.54818,1.54845,1.54808,1.54825,4050699990.0
2005-10-26 19:15:00,1.54822,1.54839,1.54767,1.54784,4646800009.0
2005-10-26 19:20:00,1.54782,1.54807,1.54758,1.54806,3841799998.0
2005-10-26 19:25:00,1.54803,1.54814,1.54757,1.54757,4498600000.0
2005-10-26 19:30:00,1.548,1.548,1.54749,1.5476,5961700014.0
2005-10-26 19:35:00,1.54758,1.54783,1.54742,1.54765,3713500018.0
2005-10-26 19:40:00,1.54767,1.54802,1.54739,1.5478,2861599996.0
2005-10-26 19:45:00,1.5478,1.54785,1.54756,1.54775,3258099987.0
2005-10-26 19:50:00,1.54754,1.54782,1.54752,1.54779,2146100000.0
2005-10-26 19:55:00,1.54775,1.54785,1.54708,1.5478,6397200004.0
2005-10-26 20:00:00,1.54778,1.54785,1.54762,1.54785,2525900007.0
2005-10-26 20:05:00,1.54774,1.54783,1.54757,1.54758,2996500006.0
2005-10-26 20:10:00,1.5476,1.54788,1.54756,1.54769,3914900005.0
2005-10-26 20:15:00,1.5478,1.5482,1.5477,1.5482,4774100012.0
2005-10-26 20:20:00,1.548,1.5482,1.54771,1.5478,4037200012.0
2005-10-26 20:25:00,1.54779,1.548,1.54745,1.54745,4430000005.0
2005-10-26 20:30:00,1.5477,1.54775,1.54718,1.54728,835499994.0
2005-10-26 20:35:00,1.54717,1.54778,1.54717,1.54763,5389400005.0
2005-10-26 20:40:00,1.54773,1.54798,1.5476,1.54783,4166499988.0
2005-10-26 20:45:00,1.5477,1.54799,1.54763,1.54788,3969099999.0
2005-10-26 20:50:00,1.54781,1.54794,1.54768,1.54774,6181400005.0
2005-10-26 20:55:00,1.54769,1.5478,1.54747,1.5476,5687500011.0
2005-10-26 21:00:00,1.5475,1.5477,1.54737,1.5475,6213100012.0
2005-10-26 21:05:00,1.54768,1.54775,1.5474,1.54754,3020400001.0
2005-10-26 21:10:00,1.54775,1.54782,1.54752,1.54768,3740899987.0
2005-10-26 21:15:00,1.54773,1.54775,1.54735,1.54753,4350400004.0
2005-10-26 21:20:00,1.5478,1.5478,1.54719,1.5473,7536400008.0
2005-10-26 21:25:00,1.54744,1.54756,1.5468,1.54738,3778500013.0
2005-10-26 21:30:00,1.5473,1.54745,1.54712,1.54722,2745100007.0
2005-10-26 21:35:00,1.54721,1.54739,1.54706,1.54726,1954799990.0
2005-10-26 21:40:00,1.54732,1.54758,1.54713,1.5475,4335100027.0
2005-10-26 21:45:00,1.54735,1.54788,1.54735,1.5476,4869300017.0
2005-10-26 21:50:00,1.54771,1.54796,1.54749,1.5479,3393800003.0
2005-10-26 21:55:00,1.54778,1.54816,1.54746,1.54788,3612600018.0
2005-10-26 22:00:00,1.54783,1.54804,1.54757,1.54778,2776399999.0
2005-10-26 22:05:00,1.54794,1.54803,1.54765,1.5479,1804499995.0
2005-10-26 22:10:00,1.54793,1.54814,1.54767,1.54803,1683799995.0
2005-10-26 22:15:00,1.54802,1.54813,1.54776,1.54797,1774300003.0
2005-10-26 22:20:00,1.54783,1.54813,1.54777,1.54786,1803600008.0
2005-10-26 22:25:00,1.54803,1.54838,1.54783,1.54825,3159199987.0
2005-10-26 22:30:00,1.5482,1.54845,1.54804,1.5484,2134800017.0
2005-10-26 22:35:00,1.54832,1.54841,1.54779,1.54798,2219900011.0
2005-10-26 22:40:00,1.54807,1.54836,1.54789,1.54805,3431200006.0
2005-10-26 22:45:00,1.54816,1.54824,1.54778,1.54799,1921399993.0
2005-10-26 22:50:00,1.54819,1.54825,1.54785,1.54785,2129700009.0
2005-10-26 22:55:00,1.5477,1.54815,1.54762,1.54762,1539999997.0
2005-10-26 23:00:00,1.54773,1.54843,1.54764,1.54805,1250099996.0
2005-10-26 23:05:00,1.5483,1.54851,1.54775,1.54851,1946499999.0
2005-10-26 23:10:00,1.54843,1.54855,1.54779,1.54791,1665800018.0
2005-10-26 23:15:00,1.54803,1.54827,1.54775,1.54797,2153800010.0
2005-10-26 23:20:00,1.54778,1.54829,1.54728,1.54752,1356800010.0
2005-10-26 23:25:00,1.54797,1.54808,1.54747,1.54771,807000002.0
2005-10-26 23:30:00,1.54778,1.54781,1.54738,1.54738,1321199997.0
2005-10-26 23:35:00,1.5475,1.54755,1.5471,1.54736,943399994.0
2005-10-26 23:40:00,1.54729,1.54759,1.54701,1.54749,1474000007.0
2005-10-26 23:45:00,1.54733,1.54757,1.54727,1.54745,656000005.0
2005-10-26 23:50:00,1.54743,1.54777,1.54708,1.54737,1531299997.0
2005-10-26 23:55:00,1.54719,1.54776,1.54708,1.54748,1164800009.0
2005-10-27 00:00:00,1.54755,1.54761,1.54725,1.5475,883100002.0
2005-10-27 00:05:00,1.5476,1.54765,1.54704,1.54748,1710199998.0
2005-10-27 00:10:00,1.54725,1.54755,1.54696,1.5475,1134500003.0
2005-10-27 00:15:00,1.5474,1.54758,1.54712,1.54724,1113700004.0
2005-10-27 00:20:00,1.54755,1.54758,1.54695,1.54709,1508899992.0
2005-10-27 00:25:00,1.54718,1.54763,1.5469,1.5475,1053600009.0
2005-10-27 00:30:00,1.5476,1.5478,1.54728,1.54763,980700001.0
2005-10-27 00:35:00,1.54758,1.5479,1.54742,1.54773,1024100000.0
2005-10-27 00:40:00,1.54779,1.54792,1.54727,1.54743,1066699991.0
2005-10-27 00:45:00,1.54753,1.54795,1.54732,1.54759,1864600004.0
2005-10-27 00:50:00,1.54761,1.54785,1.54728,1.54737,1026899993.0
2005-10-27 00:55:00,1.54739,1.54763,1.54715,1.54756,1406200008.0
2005-10-27 01:00:00,1.54747,1.54784,1.54738,1.5476,1527400007.0
2005-10-27 01:05:00,1.54761,1.54775,1.54743,1.54767,1040400004.0
2005-10-27 01:10:00,1.54765,1.54772,1.54713,1.54745,1487900000.0
2005-10-27 01:15:00,1.54763,1.54763,1.54679,1.54733,1474700006.0
2005-10-27 01:20:00,1.54711,1.54767,1.54711,1.54737,1296999988.0
2005-10-27 01:25:00,1.54717,1.54765,1.54709,1.54755,1235700001.0
2005-10-27 01:30:00,1.54763,1.54793,1.54739,1.54775,1393000000.0
2005-10-27 01:35:00,1.5475,1.5477,1.54724,1.54724,1274099997.0
2005-10-27 01:40:00,1.54749,1.54767,1.54736,1.54746,1441199993.0
2005-10-27 01:45:00,1.54744,1.54772,1.54732,1.54743,1188499989.0
2005-10-27 01:50:00,1.5475,1.54786,1.54737,1.54767,1199300000.0
2005-10-27 01:55:00,1.5478,1.54786,1.54742,1.54757,1470899998.0
2005-10-27 02:00:00,1.54763,1.54774,1.54733,1.54758,1495399999.0
2005-10-27 02:05:00,1.54754,1.54767,1.5473,1.5475,1451500008.0
2005-10-27 02:10:00,1.5476,1.5476,1.54696,1.5471,1002400001.0
2005-10-27 02:15:00,1.54714,1.54743,1.54695,1.54721,1478700004.0
2005-10-27 02:20:00,1.54728,1.54781,1.54719,1.54766,1514400001.0
2005-10-27 02:25:00,1.54778,1.54797,1.54735,1.54767,1603900000.0
2005-10-27 02:30:00,1.54788,1.54792,1.5475,1.5475,1051500000.0
2005-10-27 02:35:00,1.54758,1.54766,1.54716,1.54742,1420600009.0
2005-10-27 02:40:00,1.54767,1.54779,1.54735,1.54767,910799998.0
2005-10-27 02:45:00,1.54757,1.54787,1.54747,1.54774,1101999996.0
2005-10-27 02:50:00,1.54774,1.54792,1.54749,1.54759,1126800005.0
2005-10-27 02:55:00,1.5476,1.54768,1.54707,1.54717,1459399991.0
2005-10-27 03:00:00,1.54706,1.54738,1.54698,1.54721,1355500000.0
2005-10-27 03:05:00,1.54717,1.54755,1.54713,1.54743,1407000003.0
2005-10-27 03:10:00,1.5475,1.54762,1.54726,1.54755,1125200006.0
2005-10-27 03:15:00,1.54742,1.54759,1.5463,1.54638,1272899991.0
2005-10-27 03:20:00,1.54618,1.54652,1.54606,1.54652,1045300011.0
2005-10-27 03:25:00,1.54631,1.54651,1.54614,1.54641,651200002.0
2005-10-27 03:30:00,1.54638,1.54702,1.54619,1.54638,1537900007.0
2005-10-27 03:35:00,1.54637,1.54658,1.54619,1.54631,867400004.0
2005-10-27 03:40:00,1.54635,1.54665,1.54616,1.54658,1142600008.0
2005-10-27 03:45:00,1.54667,1.54675,1.54637,1.54653,1132100000.0
2005-10-27 03:50:00,1.54667,1.54669,1.54616,1.54649,1382900000.0
2005-10-27 03:55:00,1.54645,1.54678,1.54621,1.54625,1591800000.0
2005-10-27 04:00:00,1.54622,1.54636,1.54597,1.54616,1262599994.0
2005-10-27 04:05:00,1.5461,1.54639,1.54591,1.54622,1227400006.0
2005-10-27 04:10:00,1.54617,1.54644,1.5461,1.54624,1088500004.0
2005-10-27 04:15:00,1.5463,1.54635,1.54589,1.5459,801500005.0
2005-10-27 04:20:00,1.546,1.54621,1.54584,1.54607,1304100010.0
2005-10-27 04:25:00,1.54621,1.54636,1.5457,1.54613,1293200002.0
2005-10-27 04:30:00,1.54638,1.54657,1.54615,1.54623,986000005.0
2005-10-27 04:35:00,1.54609,1.5466,1.54602,1.54631,1429000000.0
2005-10-27 04:40:00,1.54643,1.54651,1.54613,1.54629,1346200005.0
2005-10-27 04:45:00,1.54604,1.54647,1.54598,1.5461,1189999999.0
2005-10-27 04:50:00,1.54603,1.54638,1.54567,1.54616,1015000003.0
2005-10-27 04:55:00,1.54605,1.54652,1.5459,1.54634,1490700000.0
2005-10-27 05:00:00,1.54631,1.54669,1.5462,1.54663,1406699999.0
2005-10-27 05:05:00,1.54675,1.54675,1.54637,1.54653,1227499999.0
2005-10-27 05:10:00,1.54639,1.5464,1.54606,1.54635,1310300008.0
2005-10-27 05:15:00,1.54644,1.54715,1.54621,1.54692,1036100003.0
2005-10-27 05:20:00,1.54683,1.54701,1.54636,1.54662,1665200014.0
2005-10-27 05:25:00,1.54661,1.54677,1.54632,1.54647,1393600009.0
2005-10-27 05:30:00,1.54648,1.54668,1.54616,1.54646,1597000004.0
2005-10-27 05:35:00,1.54644,1.54662,1.54624,1.54655,1257600003.0
2005-10-27 05:40:00,1.54665,1.54683,1.54641,1.54644,836400007.0
2005-10-27 05:45:00,1.5464,1.54679,1.54637,1.54637,1670500004.0
2005-10-27 05:50:00,1.54665,1.54675,1.54626,1.54657,1610300003.0
2005-10-27 05:55:00,1.54655,1.54668,1.54629,1.54657,1032700007.0
2005-10-27 06:00:00,1.54646,1.54671,1.54624,1.54651,1831900013.0
2005-10-27 06:05:00,1.5466,1.54674,1.54626,1.54665,1819500000.0
2005-10-27 06:10:00,1.54656,1.54656,1.5462,1.54642,1195099999.0
2005-10-27 06:15:00,1.54663,1.5468,1.54558,1.54627,1432800006.0
2005-10-27 06:20:00,1.54617,1.54685,1.54593,1.54673,1346600005.0
2005-10-27 06:25:00,1.54664,1.5468,1.54602,1.5462,1324300001.0
2005-10-27 06:30:00,1.54609,1.54609,1.54583,1.54603,894500006.0
2005-10-27 06:35:00,1.54585,1.54604,1.54566,1.54593,1344799997.0
2005-10-27 06:40:00,1.54584,1.54603,1.54578,1.54597,1144800000.0
2005-10-27 06:45:00,1.54602,1.54613,1.54571,1.546,1604900003.0
2005-10-27 06:50:00,1.54596,1.54614,1.54577,1.54593,1117700002.0
2005-10-27 06:55:00,1.54586,1.54614,1.54567,1.54597,1287800006.0
2005-10-27 07:00:00,1.54574,1.54599,1.5456,1.5459,1199800007.0
2005-10-27 07:05:00,1.54573,1.54602,1.54551,1.54583,1454400007.0
2005-10-27 07:10:00,1.54597,1.54597,1.5455,1.54575,986599994.0
2005-10-27 07:15:00,1.54581,1.54594,1.54563,1.54568,1397500009.0
2005-10-27 07:20:00,1.54567,1.54652,1.5456,1.54615,1663999999.0
2005-10-27 07:25:00,1.54617,1.54634,1.54601,1.54604,1083400002.0
2005-10-27 07:30:00,1.54619,1.5462,1.5459,1.546,1139100003.0
2005-10-27 07:35:00,1.54604,1.54629,1.54597,1.54614,664500003.0
2005-10-27 07:40:00,1.54594,1.54627,1.54563,1.54603,1474400004.0
2005-10-27 07:45:00,1.54623,1.54623,1.54596,1.54601,1108899998.0
2005-10-27 07:50:00,1.546,1.54625,1.54577,1.54615,1318899990.0
2005-10-27 07:55:00,1.54609,1.5466,1.54605,1.54652,1349400007.0
2005-10-27 08:00:00,1.54637,1.54659,1.54604,1.5462,1096199998.0
2005-10-27 08:05:00,1.54629,1.54631,1.54578,1.54595,1010400000.0
2005-10-27 08:10:00,1.54558,1.54609,1.54558,1.54574,1567600010.0
2005-10-27 08:15:00,1.54599,1.5461,1.54562,1.54576,813400004.0
2005-10-27 08:20:00,1.54591,1.54622,1.54582,1.54594,1053900000.0
2005-10-27 08:25:00,1.54589,1.54617,1.54582,1.54617,1229600002.0
2005-10-27 08:30:00,1.54602,1.54617,1.5459,1.54609,1260200009.0
2005-10-27 08:35:00,1.54615,1.54626,1.54599,1.54615,1203700001.0
2005-10-27 08:40:00,1.54621,1.5467,1.54621,1.54644,972899999.0
2005-10-27 08:45:00,1.54635,1.54657,1.54594,1.54648,1194299997.0
2005-10-27 08:50:00,1.54652,1.54663,1.54619,1.54644,1161000004.0
2005-10-27 08:55:00,1.5467,1.54679,1.54639,1.5467,1423499996.0
2005-10-27 09:00:00,1.54666,1.54674,1.54642,1.54664,1257400000.0
2005-10-27 09:05:00,1.54663,1.54717,1.54642,1.54717,1013000000.0
2005-10-27 09:10:00,1.54721,1.5476,1.54695,1.54738,1187599999.0
2005-10-27 09:15:00,1.54731,1.54751,1.54727,1.54733,989800007.0
2005-10-27 09:20:00,1.54739,1.54794,1.54724,1.54772,1881400008.0
2005-10-27 09:25:00,1.54753,1.54774,1.54738,1.54758,1734700005.0
2005-10-27 09:30:00,1.54782,1.54796,1.54742,1.54757,1206200000.0
2005-10-27 09:35:00,1.54778,1.5479,1.54752,1.54773,1095799994.0
2005-10-27 09:40:00,1.54749,1.5477,1.54735,1.54755,1391899991.0
2005-10-27 09:45:00,1.54733,1.54752,1.54726,1.54742,1207499999.0
2005-10-27 09:50:00,1.54744,1.54753,1.54716,1.54718,1171700009.0
2005-10-27 09:55:00,1.54722,1.54748,1.54715,1.5473,1540799995.0
2005-10-27 10:00:00,1.54735,1.54758,1.54723,1.54755,2056000001.0
2005-10-27 10:05:00,1.54742,1.5478,1.54713,1.54764,1268600001.0
2005-10-27 10:10:00,1.54746,1.54758,1.54713,1.54722,1136999997.0
2005-10-27 10:15:00,1.54714,1.5473,1.54675,1.54695,1427499999.0
2005-10-27 10:20:00,1.54691,1.54717,1.54663,1.54705,1200399997.0
2005-10-27 10:25:00,1.54708,1.54722,1.54645,1.54645,1353200005.0
2005-10-27 10:30:00,1.54663,1.547,1.5464,1.5467,1281799999.0
2005-10-27 10:35:00,1.54687,1.54719,1.54677,1.54716,1537100008.0
2005-10-27 10:40:00,1.54695,1.54723,1.54671,1.54716,1738000004.0
2005-10-27 10:45:00,1.54718,1.54729,1.54702,1.54718,1170799998.0
2005-10-27 10:50:00,1.54719,1.5475,1.54697,1.54738,1363399998.0
2005-10-27 10:55:00,1.5474,1.54776,1.54724,1.54749,1213199996.0
2005-10-27 11:00:00,1.5475,1.54767,1.54716,1.54733,1220199996.0
2005-10-27 11:05:00,1.54747,1.54763,1.54728,1.54763,935800002.0
2005-10-27 11:10:00,1.54746,1.54758,1.5472,1.5473,1719199999.0
2005-10-27 11:15:00,1.54722,1.54752,1.54715,1.54752,1339699992.0
2005-10-27 11:20:00,1.54745,1.54764,1.54731,1.54737,1302899995.0
2005-10-27 11:25:00,1.54747,1.54772,1.54711,1.54754,1216199998.0
2005-10-27 11:30:00,1.54765,1.54784,1.54749,1.54763,1611900000.0
2005-10-27 11:35:00,1.54766,1.54769,1.54737,1.54769,1475200007.0
2005-10-27 11:40:00,1.54752,1.54775,1.54741,1.54752,1543000000.0
2005-10-27 11:45:00,1.54751,1.54775,1.54738,1.54744,1377800010.0
2005-10-27 11:50:00,1.5475,1.54765,1.54723,1.54723,1945000000.0
2005-10-27 11:55:00,1.54736,1.54753,1.5469,1.54696,1405300005.0
2005-10-27 12:00:00,1.54714,1.5474,1.54681,1.54685,1396900000.0
2005-10-27 12:05:00,1.54692,1.54698,1.5466,1.54698,1241200007.0
2005-10-27 12:10:00,1.54699,1.54711,1.54672,1.54681,1142300007.0
2005-10-27 12:15:00,1.5468,1.547,1.54668,1.54688,1214399997.0
2005-10-27 12:20:00,1.54685,1.54715,1.54659,1.54682,1080399994.0
2005-10-27 12:25:00,1.54688,1.54714,1.54676,1.54683,1708100004.0
2005-10-27 12:30:00,1.54696,1.54713,1.54682,1.54705,1681400010.0
2005-10-27 12:35:00,1.547,1.54711,1.54663,1.54667,1243200002.0
2005-10-27 12:40:00,1.5468,1.54691,1.54658,1.5468,1638200009.0
2005-10-27 12:45:00,1.54686,1.547,1.54665,1.5468,1342400003.0
2005-10-27 12:50:00,1.54672,1.54706,1.54648,1.54692,1403300002.0
2005-10-27 12:55:00,1.54688,1.54695,1.54664,1.54674,1152699995.0
2005-10-27 13:00:00,1.54678,1.54682,1.54608,1.54627,1411300005.0
2005-10-27 13:05:00,1.54631,1.54652,1.54603,1.54637,1060000008.0
2005-10-27 13:10:00,1.54645,1.54657,1.54605,1.54637,834499995.0
2005-10-27 13:15:00,1.5463,1.5466,1.54625,1.54645,1683500006.0
2005-10-27 13:20:00,1.54643,1.54659,1.54631,1.54651,1466599993.0
2005-10-27 13:25:00,1.54655,1.54657,1.54618,1.5464,1446700011.0
2005-10-27 13:30:00,1.5463,1.54644,1.54611,1.5463,1228500011.0
2005-10-27 13:35:00,1.54623,1.54643,1.54593,1.5463,1462900004.0
2005-10-27 13:40:00,1.54628,1.54642,1.5461,1.5463,1257900009.0
2005-10-27 13:45:00,1.54615,1.54645,1.54599,1.54624,1122600003.0
2005-10-27 13:50:00,1.54618,1.54638,1.54611,1.54627,1238700010.0
2005-10-27 13:55:00,1.54624,1.54636,1.54579,1.5459,1563400002.0
2005-10-27 14:00:00,1.546,1.54607,1.54553,1.54598,1261800001.0
2005-10-27 14:05:00,1.54598,1.54614,1.5458,1.5458,1202200009.0
2005-10-27 14:10:00,1.54587,1.54613,1.54578,1.54591,1567800001.0
2005-10-27 14:15:00,1.54605,1.54606,1.54573,1.54593,1414400002.0
2005-10-27 14:20:00,1.546,1.54603,1.54563,1.54574,1723200004.0
2005-10-27 14:25:00,1.54592,1.54595,1.54556,1.54576,1446200008.0
2005-10-27 14:30:00,1.54588,1.54603,1.54563,1.54593,1655399996.0
2005-10-27 14:35:00,1.54588,1.54636,1.5457,1.54579,1328500001.0
2005-10-27 14:40:00,1.54583,1.54623,1.54567,1.54593,1355200006.0
2005-10-27 14:45:00,1.54603,1.54626,1.54542,1.54567,1384400002.0
2005-10-27 14:50:00,1.5457,1.5457,1.54523,1.54545,1232800006.0
2005-10-27 14:55:00,1.54538,1.54581,1.54532,1.54535,896500007.0
2005-10-27 15:00:00,1.5456,1.54622,1.54547,1.54602,1829000014.0
2005-10-27 15:05:00,1.54612,1.54619,1.54567,1.5459,1371999998.0
2005-10-27 15:10:00,1.54595,1.54626,1.54576,1.54576,1236600005.0
2005-10-27 15:15:00,1.54579,1.5459,1.54541,1.54559,1429200006.0
2005-10-27 15:20:00,1.54558,1.54614,1.54546,1.54599,1288100004.0
2005-10-27 15:25:00,1.54603,1.54612,1.54534,1.54547,1148500008.0
2005-10-27 15:30:00,1.54539,1.54589,1.54539,1.54575,860499998.0
2005-10-27 15:35:00,1.54585,1.54616,1.54576,1.54607,1396900000.0
2005-10-27 15:40:00,1.54589,1.54612,1.54571,1.54603,938700002.0
2005-10-27 15:45:00,1.54601,1.54621,1.54568,1.54621,1637700001.0
2005-10-27 15:50:00,1.54611,1.54695,1.54605,1.54695,1315200003.0
2005-10-27 15:55:00,1.54703,1.54767,1.54685,1.5476,1659399999.0
2005-10-27 16:00:00,1.54749,1.54749,1.54702,1.54704,1415800003.0
2005-10-27 16:05:00,1.54704,1.54712,1.54652,1.54672,1270600000.0
2005-10-27 16:10:00,1.54685,1.54721,1.54663,1.54708,1422099997.0
2005-10-27 16:15:00,1.54659,1.5473,1.54659,1.54713,1613900007.0
2005-10-27 16:20:00,1.54703,1.5473,1.54691,1.5471,1004300002.0
2005-10-27 16:25:00,1.54705,1.5473,1.54685,1.54725,1273600002.0
2005-10-27 16:30:00,1.54708,1.5474,1.54689,1.5471,1217500018.0
2005-10-27 16:35:00,1.54695,1.5471,1.54678,1.54693,1014999998.0
2005-10-27 16:40:00,1.54692,1.54713,1.54676,1.54696,1755900005.0
2005-10-27 16:45:00,1.54693,1.54729,1.5469,1.54712,1440500000.0
2005-10-27 16:50:00,1.54714,1.54729,1.54689,1.54708,1462300000.0
2005-10-27 16:55:00,1.54716,1.54738,1.54682,1.54738,1198199999.0
2005-10-27 17:00:00,1.54736,1.54779,1.54735,1.5476,1469000004.0
2005-10-27 17:05:00,1.54763,1.54804,1.54754,1.54791,1509600010.0
2005-10-27 17:10:00,1.54767,1.5478,1.54671,1.54688,1294099996.0
2005-10-27 17:15:00,1.54687,1.547,1.54642,1.54642,1267100001.0
2005-10-27 17:20:00,1.54655,1.54683,1.54624,1.54637,1430100007.0
2005-10-27 17:25:00,1.54634,1.54664,1.54624,1.54661,905199998.0
2005-10-27 17:30:00,1.5463,1.5467,1.5463,1.54636,1447000000.0
2005-10-27 17:35:00,1.54633,1.54665,1.54606,1.54652,882500002.0
2005-10-27 17:40:00,1.54662,1.54683,1.546,1.54626,1566899997.0
2005-10-27 17:45:00,1.54629,1.54652,1.54619,1.54641,1142400001.0
2005-10-27 17:50:00,1.54639,1.54642,1.54596,1.54605,1522000008.0
2005-10-27 17:55:00,1.54607,1.54661,1.54606,1.54631,1061000000.0
2005-10-27 18:00:00,1.54636,1.5465,1.54627,1.5465,3930800017.0
2005-10-27 18:05:00,1.5467,1.5467,1.54613,1.54628,3834200018.0
2005-10-27 18:10:00,1.54639,1.54652,1.54611,1.54611,6867800007.0
2005-10-27 18:15:00,1.54626,1.54661,1.5459,1.54601,6365100025.0
2005-10-27 18:20:00,1.54615,1.5463,1.54594,1.5463,5831700002.0
2005-10-27 18:25:00,1.5463,1.5465,1.5461,1.54639,5090899992.0
2005-10-27 18:30:00,1.54634,1.5465,1.5459,1.5463,7297400007.0
2005-10-27 18:35:00,1.54635,1.54655,1.54615,1.54641,8585599990.0
2005-10-27 18:40:00,1.54618,1.54642,1.54605,1.54625,3300400012.0
2005-10-27 18:45:00,1.54627,1.54656,1.54609,1.54647,2448800003.0
2005-10-27 18:50:00,1.5465,1.54666,1.54576,1.54638,5694900000.0
2005-10-27 18:55:00,1.5465,1.5466,1.54623,1.54623,5584600007.0
2005-10-27 19:00:00,1.54626,1.54639,1.54601,1.54618,2278800013.0
2005-10-27 19:05:00,1.54622,1.54628,1.54593,1.54606,5926900020.0
2005-10-27 19:10:00,1.54618,1.54644,1.54594,1.54627,3403000009.0
2005-10-27 19:15:00,1.54633,1.54643,1.546,1.5462,4453500015.0
2005-10-27 19:20:00,1.54623,1.54626,1.54593,1.54625,3927400016.0
2005-10-27 19:25:00,1.54605,1.54626,1.54596,1.54596,4037600006.0
2005-10-27 19:30:00,1.54623,1.54623,1.54587,1.5461,4576199996.0
2005-10-27 19:35:00,1.54598,1.54627,1.54549,1.54591,3588000009.0
2005-10-27 19:40:00,1.54604,1.54617,1.5459,1.546,2968799991.0
2005-10-27 19:45:00,1.54588,1.54625,1.54584,1.54625,3256299993.0
2005-10-27 19:50:00,1.54607,1.54626,1.54599,1.546,1815799998.0
2005-10-27 19:55:00,1.54565,1.54625,1.54545,1.54612,5961899993.0
2005-10-27 20:00:00,1.54609,1.54622,1.54585,1.54612,2440999999.0
2005-10-27 20:05:00,1.54603,1.54625,1.54594,1.54602,2313200007.0
2005-10-27 20:10:00,1.546,1.54637,1.54586,1.54637,3865100004.0
2005-10-27 20:15:00,1.5464,1.54659,1.54619,1.5463,4451800005.0
2005-10-27 20:20:00,1.54619,1.54655,1.54609,1.54642,3219600008.0
2005-10-27 20:25:00,1.5463,1.54645,1.54576,1.54577,5263899993.0
2005-10-27 20:30:00,1.5461,1.54632,1.54597,1.5461,2312199998.0
2005-10-27 20:35:00,1.54618,1.54659,1.54609,1.54609,4850900000.0
2005-10-27 20:40:00,1.5463,1.54637,1.54599,1.54624,3943700015.0
2005-10-27 20:45:00,1.54625,1.54638,1.54581,1.54605,4099800017.0
2005-10-27 20:50:00,1.5463,1.54634,1.54594,1.54602,4586900009.0
2005-10-27 20:55:00,1.54597,1.5463,1.5459,1.5461,5626599993.0
2005-10-27 21:00:00,1.5461,1.5463,1.54577,1.54594,5800500001.0
2005-10-27 21:05:00,1.54597,1.54608,1.54572,1.54587,2760300003.0
2005-10-27 21:10:00,1.54593,1.54608,1.54582,1.54605,3784299992.0
2005-10-27 21:15:00,1.54598,1.54605,1.54531,1.54546,3777200008.0
2005-10-27 21:20:00,1.5459,1.5461,1.54566,1.5459,5539700017.0
2005-10-27 21:25:00,1.54575,1.54595,1.54545,1.54571,3445600015.0
2005-10-27 21:30:00,1.54566,1.54583,1.5453,1.5456,5047900016.0
2005-10-27 21:35:00,1.54553,1.54596,1.54542,1.54595,1832099988.0
2005-10-27 21:40:00,1.54587,1.54599,1.5456,1.54577,4278200019.0
2005-10-27 21:45:00,1.54586,1.54593,1.54558,1.54566,4836900015.0
2005-10-27 21:50:00,1.5458,1.54588,1.54532,1.54532,3285800002.0
2005-10-27 21:55:00,1.5457,1.54585,1.54564,1.5457,3293299981.0
2005-10-27 22:00:00,1.54568,1.54595,1.54556,1.54586,3093200019.0
2005-10-27 22:05:00,1.54592,1.54596,1.5456,1.54569,1993399996.0
2005-10-27 22:10:00,1.54577,1.54593,1.54562,1.5457,1646000005.0
2005-10-27 22:15:00,1.54575,1.54588,1.54553,1.54567,1719500002.0
2005-10-27 22:20:00,1.5456,1.54588,1.54509,1.5453,1859900009.0
2005-10-27 22:25:00,1.5458,1.5458,1.54542,1.5458,3449500007.0
2005-10-27 22:30:00,1.54575,1.54589,1.54539,1.54569,1890299994.0
2005-10-27 22:35:00,1.54585,1.54588,1.54515,1.54575,2481800007.0
2005-10-27 22:40:00,1.54575,1.54585,1.54492,1.54535,3969700024.0
2005-10-27 22:45:00,1.54568,1.54582,1.54534,1.54565,1954600006.0
2005-10-27 22:50:00,1.54557,1.54568,1.54511,1.54552,2047200010.0
2005-10-27 22:55:00,1.54546,1.54563,1.5451,1.5454,1360500009.0
2005-10-27 23:00:00,1.54475,1.5457,1.54475,1.54524,1533200008.0
2005-10-27 23:05:00,1.54582,1.54591,1.54505,1.54546,1405200002.0
2005-10-27 23:10:00,1.5456,1.54571,1.54513,1.54558,1400900000.0
2005-10-27 23:15:00,1.54508,1.54573,1.54487,1.54542,1732399999.0
2005-10-27 23:20:00,1.54502,1.54527,1.54461,1.54514,1156499999.0
2005-10-27 23:25:00,1.54527,1.54558,1.54466,1.54519,1588799985.0
2005-10-27 23:30:00,1.54535,1.54535,1.54464,1.54465,1485199998.0
2005-10-27 23:35:00,1.54465,1.54542,1.54454,1.54504,1281800006.0
2005-10-27 23:40:00,1.54529,1.54544,1.5451,1.54527,1449900007.0
2005-10-27 23:45:00,1.54537,1.5454,1.54508,1.54523,1083500002.0
2005-10-27 23:50:00,1.54513,1.54535,1.54479,1.54499,1412399999.0
2005-10-27 23:55:00,1.54517,1.54523,1.54448,1.54471,1441800010.0
2005-10-28 00:00:00,1.54521,1.54541,1.54509,1.54516,1599100007.0
2005-10-28 00:05:00,1.54523,1.54543,1.54509,1.54519,837100003.0
2005-10-28 00:10:00,1.54514,1.54532,1.54481,1.54498,1716500009.0
2005-10-28 00:15:00,1.54498,1.54528,1.54479,1.54497,1496600004.0
2005-10-28 00:20:00,1.54468,1.54525,1.54439,1.54497,1176099994.0
2005-10-28 00:25:00,1.54511,1.54537,1.54469,1.54483,1261099996.0
2005-10-28 00:30:00,1.54481,1.54537,1.5446,1.5452,1304299995.0
2005-10-28 00:35:00,1.54488,1.54535,1.54476,1.54494,1251900012.0
2005-10-28 00:40:00,1.5448,1.54526,1.54468,1.54495,1909700009.0
2005-10-28 00:45:00,1.54494,1.54527,1.54438,1.54505,1071499998.0
2005-10-28 00:50:00,1.5448,1.54522,1.54444,1.54484,1365100007.0
2005-10-28 00:55:00,1.54494,1.54532,1.54457,1.54503,1835100002.0
2005-10-28 01:00:00,1.54468,1.54545,1.54456,1.54534,1423500005.0
2005-10-28 01:05:00,1.54488,1.54542,1.54435,1.54531,1674500003.0
2005-10-28 01:10:00,1.54542,1.54551,1.54464,1.54537,1323400004.0
2005-10-28 01:15:00,1.54528,1.54548,1.54491,1.54528,1062099994.0
2005-10-28 01:20:00,1.54545,1.54545,1.5446,1.5447,948300001.0
2005-10-28 01:25:00,1.54543,1.54546,1.54515,1.54516,930200006.0
2005-10-28 01:30:00,1.5453,1.54544,1.54499,1.54535,979800002.0
2005-10-28 01:35:00,1.54525,1.5453,1.54457,1.54508,1435500006.0
2005-10-28 01:40:00,1.54463,1.54545,1.54463,1.5454,1493699989.0
2005-10-28 01:45:00,1.54521,1.54544,1.54469,1.54543,1713599989.0
2005-10-28 01:50:00,1.54537,1.54545,1.54507,1.5453,992800005.0
2005-10-28 01:55:00,1.54532,1.5454,1.54462,1.54527,1198199997.0
2005-10-28 02:00:00,1.54535,1.54561,1.54504,1.5453,1263600011.0
2005-10-28 02:05:00,1.54521,1.54558,1.54502,1.54535,1318999999.0
2005-10-28 02:10:00,1.5452,1.54561,1.54504,1.54553,681099999.0
2005-10-28 02:15:00,1.54547,1.54561,1.54532,1.54559,936300006.0
2005-10-28 02:20:00,1.54537,1.54585,1.54523,1.54578,1280300006.0
2005-10-28 02:25:00,1.54572,1.54577,1.54542,1.5456,1455200008.0
2005-10-28 02:30:00,1.54551,1.54562,1.54535,1.5455,525000001.0
2005-10-28 02:35:00,1.54563,1.54568,1.54488,1.5455,1075499994.0
2005-10-28 02:40:00,1.54564,1.54574,1.54547,1.5455,1072500002.0
2005-10-28 02:45:00,1.54533,1.54564,1.54507,1.54533,1367400006.0
2005-10-28 02:50:00,1.54532,1.54549,1.54511,1.54548,1467500000.0
2005-10-28 02:55:00,1.54541,1.54547,1.54472,1.5452,1541300002.0
2005-10-28 03:00:00,1.5453,1.54553,1.54494,1.54553,1105700003.0
2005-10-28 03:05:00,1.54552,1.5456,1.54481,1.54518,1472199999.0
2005-10-28 03:10:00,1.54543,1.54563,1.54513,1.54529,1037500002.0
2005-10-28 03:15:00,1.54528,1.54538,1.54445,1.54458,1262499997.0
2005-10-28 03:20:00,1.54462,1.5453,1.54459,1.54511,1116800013.0
2005-10-28 03:25:00,1.54515,1.54533,1.54462,1.54492,1217000008.0
2005-10-28 03:30:00,1.54471,1.54533,1.54449,1.54471,1695400000.0
2005-10-28 03:35:00,1.54529,1.54549,1.54478,1.54536,1320999986.0
2005-10-28 03:40:00,1.54481,1.54536,1.54471,1.5451,1329400001.0
2005-10-28 03:45:00,1.54503,1.5454,1.5447,1.54534,1185600005.0
2005-10-28 03:50:00,1.54522,1.5454,1.54464,1.54537,1434200002.0
2005-10-28 03:55:00,1.54518,1.54541,1.54511,1.54532,1440400007.0
2005-10-28 04:00:00,1.54535,1.54537,1.54487,1.5453,1328799998.0
2005-10-28 04:05:00,1.54522,1.5456,1.54503,1.54545,1253500002.0
2005-10-28 04:10:00,1.54559,1.54562,1.5452,1.5454,787999998.0
2005-10-28 04:15:00,1.54538,1.54555,1.54522,1.54527,1311800011.0
2005-10-28 04:20:00,1.54538,1.54563,1.54521,1.5453,1593100003.0
2005-10-28 04:25:00,1.54531,1.54552,1.54465,1.54537,949600013.0
2005-10-28 04:30:00,1.54549,1.54555,1.54472,1.5454,1144000006.0
2005-10-28 04:35:00,1.54485,1.54556,1.54475,1.54535,1333099996.0
2005-10-28 04:40:00,1.54535,1.54559,1.54514,1.54538,1395000001.0
2005-10-28 04:45:00,1.54512,1.54535,1.54455,1.54522,1416900010.0
2005-10-28 04:50:00,1.54517,1.54527,1.54496,1.54505,919800002.0
2005-10-28 04:55:00,1.54518,1.54523,1.54471,1.5451,1432000006.0
2005-10-28 05:00:00,1.54499,1.54515,1.54441,1.54494,1381300006.0
2005-10-28 05:05:00,1.54464,1.54507,1.54423,1.54507,1266400010.0
2005-10-28 05:10:00,1.54456,1.5452,1.54456,1.54502,1221500007.0
2005-10-28 05:15:00,1.54507,1.54515,1.54418,1.54503,965500000.0
2005-10-28 05:20:00,1.54498,1.54515,1.54431,1.54464,1081399994.0
2005-10-28 05:25:00,1.54507,1.54515,1.5445,1.54515,806700002.0
2005-10-28 05:30:00,1.54507,1.54512,1.54479,1.54492,1118100003.0
2005-10-28 05:35:00,1.5449,1.54521,1.54436,1.54454,1194300003.0
2005-10-28 05:40:00,1.54473,1.54513,1.5442,1.54512,1542099992.0
2005-10-28 05:45:00,1.54475,1.54517,1.54435,1.54502,1541600014.0
2005-10-28 05:50:00,1.54492,1.54508,1.54416,1.54455,1532600002.0
2005-10-28 05:55:00,1.54453,1.54512,1.5444,1.54508,1284100001.0
2005-10-28 06:00:00,1.5451,1.54517,1.5448,1.54484,1347400009.0
2005-10-28 06:05:00,1.5449,1.54523,1.54452,1.54461,1279100009.0
2005-10-28 06:10:00,1.5451,1.5451,1.54413,1.54461,1425000005.0
2005-10-28 06:15:00,1.5448,1.54499,1.54429,1.54494,1672700008.0
2005-10-28 06:20:00,1.54518,1.54558,1.54503,1.5455,1425800012.0
2005-10-28 06:25:00,1.54542,1.54568,1.54497,1.54557,1385499996.0
2005-10-28 06:30:00,1.54518,1.54578,1.5448,1.54558,1336100011.0
2005-10-28 06:35:00,1.54546,1.54569,1.54529,1.54564,980800005.0
2005-10-28 06:40:00,1.54557,1.54568,1.54542,1.54559,1466299998.0
2005-10-28 06:45:00,1.54562,1.54562,1.54485,1.54545,1203400003.0
2005-10-28 06:50:00,1.5454,1.54568,1.54507,1.5456,1416700003.0
2005-10-28 06:55:00,1.5453,1.54568,1.54512,1.54549,1552699990.0
2005-10-28 07:00:00,1.54535,1.54559,1.54498,1.54526,1550300007.0
2005-10-28 07:05:00,1.54468,1.54537,1.54468,1.5451,1002200002.0
2005-10-28 07:10:00,1.54523,1.54539,1.54472,1.54539,840499999.0
2005-10-28 07:15:00,1.54487,1.54537,1.5446,1.54527,1050699995.0
2005-10-28 07:20:00,1.54527,1.54549,1.54515,1.54537,1555099999.0
2005-10-28 07:25:00,1.54509,1.54541,1.5449,1.54526,1448299996.0
2005-10-28 07:30:00,1.54527,1.54535,1.5451,1.54514,1236499999.0
2005-10-28 07:35:00,1.54519,1.54533,1.54451,1.54465,1335500001.0
2005-10-28 07:40:00,1.54502,1.54533,1.54469,1.54486,1688499999.0
2005-10-28 07:45:00,1.54525,1.54535,1.5451,1.54522,1210200004.0
2005-10-28 07:50:00,1.5451,1.54537,1.545,1.5453,1286100016.0
2005-10-28 07:55:00,1.54529,1.54544,1.54515,1.54539,845600000.0
2005-10-28 08:00:00,1.54531,1.54547,1.54505,1.5454,1158000000.0
2005-10-28 08:05:00,1.54542,1.54553,1.54508,1.54543,1341600005.0
2005-10-28 08:10:00,1.54506,1.5455,1.54506,1.54521,1023800001.0
2005-10-28 08:15:00,1.54535,1.54543,1.54506,1.54533,824300008.0
2005-10-28 08:20:00,1.54532,1.54551,1.54505,1.5455,1066499996.0
2005-10-28 08:25:00,1.54558,1.54574,1.54541,1.54563,1445899996.0
2005-10-28 08:30:00,1.54563,1.54575,1.5454,1.54548,1543700012.0
2005-10-28 08:35:00,1.54555,1.54572,1.54529,1.54558,1426100009.0
2005-10-28 08:40:00,1.54548,1.54585,1.54534,1.54573,1656400001.0
2005-10-28 08:45:00,1.54571,1.5459,1.54536,1.5456,1597099998.0
2005-10-28 08:50:00,1.54549,1.54575,1.5454,1.54568,923100005.0
2005-10-28 08:55:00,1.54567,1.54613,1.54555,1.54598,1325000004.0
2005-10-28 09:00:00,1.546,1.54613,1.54585,1.54605,963299998.0
2005-10-28 09:05:00,1.54605,1.54612,1.54586,1.54608,1274300014.0
2005-10-28 09:10:00,1.54591,1.54604,1.54555,1.54564,1235900005.0
2005-10-28 09:15:00,1.54584,1.54598,1.54557,1.5459,1091100005.0
2005-10-28 09:20:00,1.54582,1.546,1.54555,1.54593,1316299995.0
2005-10-28 09:25:00,1.54575,1.54605,1.54565,1.54581,1160300005.0
2005-10-28 09:30:00,1.5458,1.54598,1.54573,1.54587,1499500008.0
2005-10-28 09:35:00,1.5459,1.54599,1.54565,1.54595,853200004.0
2005-10-28 09:40:00,1.54588,1.54594,1.54563,1.54563,1375799997.0
2005-10-28 09:45:00,1.54573,1.54586,1.54519,1.54547,1248100001.0
2005-10-28 09:50:00,1.54539,1.54552,1.5449,1.54501,1340400001.0
2005-10-28 09:55:00,1.54484,1.54525,1.54468,1.54519,1177600010.0
2005-10-28 10:00:00,1.54501,1.54523,1.54488,1.5451,1190200003.0
2005-10-28 10:05:00,1.54496,1.54522,1.5448,1.54501,1379800003.0
2005-10-28 10:10:00,1.54485,1.54514,1.54473,1.54514,1219900004.0
2005-10-28 10:15:00,1.54512,1.54532,1.54501,1.54522,1386700006.0
2005-10-28 10:20:00,1.54515,1.54529,1.54495,1.5452,1366699994.0
2005-10-28 10:25:00,1.54523,1.54552,1.54482,1.54532,1419900002.0
2005-10-28 10:30:00,1.54526,1.54545,1.54495,1.54507,1345800006.0
2005-10-28 10:35:00,1.54499,1.54514,1.54485,1.54498,1387900001.0
2005-10-28 10:40:00,1.5448,1.54528,1.54479,1.54508,1684100009.0
2005-10-28 10:45:00,1.54522,1.5453,1.54488,1.545,1414600002.0
2005-10-28 10:50:00,1.54509,1.54517,1.54485,1.545,1705300004.0
2005-10-28 10:55:00,1.54495,1.5452,1.54477,1.5451,1552899993.0
2005-10-28 11:00:00,1.54502,1.54514,1.54482,1.54499,1321200005.0
2005-10-28 11:05:00,1.54489,1.54518,1.54485,1.54507,1264800005.0
2005-10-28 11:10:00,1.54494,1.54517,1.54483,1.54508,1149400002.0
2005-10-28 11:15:00,1.54502,1.54529,1.54494,1.54514,1374200002.0
2005-10-28 11:20:00,1.54511,1.54586,1.5451,1.54569,1765000004.0
2005-10-28 11:25:00,1.54585,1.54607,1.5456,1.54596,1260700012.0
2005-10-28 11:30:00,1.54571,1.54618,1.54534,1.5461,1608600001.0
2005-10-28 11:35:00,1.54597,1.54624,1.54584,1.54613,1553199996.0
2005-10-28 11:40:00,1.54605,1.54618,1.54578,1.54584,1497100000.0
2005-10-28 11:45:00,1.54591,1.54606,1.54578,1.5458,1718900009.0
2005-10-28 11:50:00,1.54588,1.54609,1.54573,1.5458,1674800009.0
2005-10-28 11:55:00,1.54569,1.54593,1.54515,1.5453,1405500000.0
2005-10-28 12:00:00,1.54538,1.54565,1.54519,1.54536,1451900004.0
2005-10-28 12:05:00,1.54535,1.54535,1.54502,1.54532,1271499996.0
2005-10-28 12:10:00,1.54525,1.5454,1.5449,1.54517,1493700014.0
2005-10-28 12:15:00,1.54518,1.5453,1.54505,1.54517,1128899998.0
2005-10-28 12:20:00,1.5452,1.54531,1.54498,1.54522,1015100001.0
2005-10-28 12:25:00,1.54523,1.54538,1.54481,1.54502,1596700006.0
2005-10-28 12:30:00,1.5452,1.54545,1.54516,1.5453,1131900008.0
2005-10-28 12:35:00,1.54526,1.54552,1.54512,1.5452,1310900001.0
2005-10-28 12:40:00,1.54535,1.54568,1.54481,1.545,1429700001.0
2005-10-28 12:45:00,1.54551,1.54573,1.5454,1.54571,864300004.0
2005-10-28 12:50:00,1.54552,1.54588,1.54529,1.54577,1466300000.0
2005-10-28 12:55:00,1.54574,1.54624,1.54555,1.54619,1606600002.0
2005-10-28 13:00:00,1.54612,1.54633,1.54521,1.54532,1143099999.0
2005-10-28 13:05:00,1.54533,1.54545,1.54511,1.54526,886800005.0
2005-10-28 13:10:00,1.54512,1.54541,1.545,1.54529,1319400018.0
2005-10-28 13:15:00,1.54541,1.54566,1.54519,1.54548,1817200007.0
2005-10-28 13:20:00,1.54553,1.54563,1.54485,1.54511,1274900003.0
2005-10-28 13:25:00,1.54505,1.54513,1.54471,1.54513,1538399999.0
2005-10-28 13:30:00,1.54504,1.5453,1.54494,1.54519,1435700004.0
2005-10-28 13:35:00,1.54519,1.54524,1.54488,1.54498,1283100007.0
2005-10-28 13:40:00,1.54514,1.54528,1.5449,1.54528,1573600002.0
2005-10-28 13:45:00,1.54525,1.54547,1.5451,1.54538,1614800006.0
2005-10-28 13:50:00,1.54548,1.54561,1.54527,1.5454,1084800006.0
2005-10-28 13:55:00,1.54541,1.54594,1.54536,1.54592,1437500003.0
2005-10-28 14:00:00,1.54583,1.54592,1.54532,1.5457,1778600003.0
2005-10-28 14:05:00,1.5457,1.54584,1.54555,1.5457,1153299998.0
2005-10-28 14:10:00,1.5457,1.54585,1.54547,1.54562,1517900008.0
2005-10-28 14:15:00,1.54563,1.54593,1.54551,1.5457,1261299995.0
2005-10-28 14:20:00,1.5456,1.54592,1.54551,1.54557,1474400005.0
2005-10-28 14:25:00,1.54563,1.5459,1.54537,1.5459,1680200001.0
2005-10-28 14:30:00,1.54587,1.54651,1.54577,1.54604,1588800012.0
2005-10-28 14:35:00,1.54605,1.5462,1.5457,1.54594,1350000001.0
2005-10-28 14:40:00,1.54601,1.54613,1.54552,1.54598,1762399997.0
2005-10-28 14:45:00,1.54593,1.5463,1.54587,1.54592,1271599995.0
2005-10-28 14:50:00,1.54603,1.54617,1.5456,1.5456,1438800007.0
2005-10-28 14:55:00,1.54538,1.54543,1.54495,1.54506,1233999997.0
2005-10-28 15:00:00,1.54527,1.54531,1.54485,1.54512,1445900012.0
2005-10-28 15:05:00,1.5451,1.54522,1.54474,1.5451,1077800017.0
2005-10-28 15:10:00,1.54512,1.54543,1.54489,1.54529,1163100009.0
2005-10-28 15:15:00,1.5452,1.54578,1.5451,1.54562,1391499995.0
2005-10-28 15:20:00,1.5457,1.54575,1.5451,1.54527,1022400001.0
2005-10-28 15:25:00,1.54538,1.54572,1.54515,1.54531,1248900002.0
2005-10-28 15:30:00,1.5453,1.54555,1.5452,1.54543,1124800004.0
2005-10-28 15:35:00,1.54548,1.54576,1.54533,1.5455,1180500000.0
2005-10-28 15:40:00,1.5454,1.54599,1.54536,1.54591,844600002.0
2005-10-28 15:45:00,1.54579,1.546,1.54565,1.54597,1658100005.0
2005-10-28 15:50:00,1.54573,1.54588,1.54497,1.54509,1332500006.0
2005-10-28 15:55:00,1.54505,1.54547,1.54493,1.54503,1685799997.0
2005-10-28 16:00:00,1.54517,1.54549,1.54485,1.54534,1782500004.0
2005-10-28 16:05:00,1.54541,1.54541,1.54493,1.54525,1170200001.0
2005-10-28 16:10:00,1.54523,1.54532,1.54476,1.54509,1541599994.0
2005-10-28 16:15:00,1.54489,1.54523,1.5447,1.54518,1491099995.0
2005-10-28 16:20:00,1.54519,1.54542,1.545,1.5452,1121000005.0
2005-10-28 16:25:00,1.54515,1.54537,1.54496,1.54537,1439600005.0
2005-10-28 16:30:00,1.5452,1.54557,1.54502,1.54556,1049000000.0
2005-10-28 16:35:00,1.54551,1.5456,1.54507,1.54513,1061600003.0
2005-10-28 16:40:00,1.54505,1.54514,1.5446,1.54502,1252700005.0
2005-10-28 16:45:00,1.545,1.54505,1.54469,1.54501,1269299997.0
2005-10-28 16:50:00,1.54489,1.54489,1.54422,1.54435,1178600005.0
2005-10-28 16:55:00,1.54457,1.54463,1.54417,1.54448,1295199998.0
2005-10-28 17:00:00,1.54443,1.54463,1.54414,1.54448,1557800008.0
2005-10-28 17:05:00,1.54457,1.54461,1.54421,1.54434,1383500010.0
2005-10-28 17:10:00,1.54444,1.54453,1.54416,1.5444,885700003.0
2005-10-28 17:15:00,1.54442,1.54468,1.54422,1.54457,1422300007.0
2005-10-28 17:20:00,1.5446,1.54473,1.54442,1.54455,974600006.0
2005-10-28 17:25:00,1.54454,1.54477,1.54443,1.54465,1242099992.0
2005-10-28 17:30:00,1.54436,1.54454,1.54389,1.54393,1552400003.0
2005-10-28 17:35:00,1.54393,1.54415,1.54371,1.54403,1015200002.0
2005-10-28 17:40:00,1.54387,1.54419,1.54371,1.54397,1331800005.0
2005-10-28 17:45:00,1.54389,1.54401,1.54366,1.54395,1441199997.0
2005-10-28 17:50:00,1.54388,1.544,1.5436,1.54368,1371600001.0
2005-10-28 17:55:00,1.54378,1.54392,1.54333,1.54333,1307300009.0
2005-10-28 18:00:00,1.54335,1.5436,1.54325,1.5436,6922900007.0
2005-10-28 18:05:00,1.5436,1.5436,1.54319,1.54355,4963200003.0
2005-10-28 18:10:00,1.5436,1.54368,1.54327,1.54354,6845499996.0
2005-10-28 18:15:00,1.5436,1.54368,1.54309,1.54322,7531299987.0
2005-10-28 18:20:00,1.54332,1.5442,1.54305,1.5442,6098200025.0
2005-10-28 18:25:00,1.544,1.54407,1.54376,1.54388,7120000014.0
2005-10-28 18:30:00,1.54393,1.54417,1.5437,1.544,5412700005.0
2005-10-28 18:35:00,1.54413,1.54425,1.54383,1.54413,8276399998.0
2005-10-28 18:40:00,1.5442,1.54459,1.54383,1.54404,4854100003.0
2005-10-28 18:45:00,1.54388,1.54442,1.54369,1.54424,2967200025.0
2005-10-28 18:50:00,1.5442,1.54447,1.54377,1.54432,5351000015.0
2005-10-28 18:55:00,1.54443,1.54449,1.5441,1.54447,6237699996.0
2005-10-28 19:00:00,1.54453,1.54486,1.54392,1.54409,2529900013.0
2005-10-28 19:05:00,1.5441,1.54461,1.544,1.54441,6623499997.0
2005-10-28 19:10:00,1.54438,1.54518,1.54427,1.54488,4238700031.0
2005-10-28 19:15:00,1.54489,1.54519,1.54481,1.54519,4244400016.0
2005-10-28 19:20:00,1.54521,1.54562,1.54505,1.54533,3486800004.0
2005-10-28 19:25:00,1.54534,1.54544,1.54505,1.54506,4394300017.0
2005-10-28 19:30:00,1.5454,1.5455,1.54513,1.5453,6307500031.0
2005-10-28 19:35:00,1.54518,1.54551,1.54504,1.54519,3793999993.0
2005-10-28 19:40:00,1.54543,1.54563,1.54522,1.54531,3164900008.0
2005-10-28 19:45:00,1.54542,1.54561,1.5451,1.54534,3192000003.0
2005-10-28 19:50:00,1.54523,1.54544,1.5452,1.54531,2202200009.0
2005-10-28 19:55:00,1.54529,1.54554,1.54513,1.5453,5997700025.0
2005-10-28 20:00:00,1.54533,1.54545,1.54512,1.54531,1974800003.0
2005-10-28 20:05:00,1.54534,1.54545,1.54524,1.54529,2633200004.0
2005-10-28 20:10:00,1.54544,1.54568,1.5454,1.5456,3953299998.0
2005-10-28 20:15:00,1.5456,1.54574,1.54542,1.5457,5020899985.0
2005-10-28 20:20:00,1.54543,1.54559,1.54526,1.54532,2906600009.0
2005-10-28 20:25:00,1.54541,1.5457,1.54519,1.54528,5318400001.0
2005-10-28 20:30:00,1.5455,1.5457,1.54492,1.54492,5462100004.0
2005-10-28 20:35:00,1.54506,1.54522,1.54485,1.54495,5069100002.0
2005-10-28 20:40:00,1.54516,1.5452,1.54418,1.54457,4519500005.0
2005-10-28 20:45:00,1.54506,1.54527,1.54487,1.54507,4379599995.0
2005-10-28 20:50:00,1.54508,1.54527,1.54491,1.54527,5865800025.0
2005-10-28 20:55:00,1.5453,1.5455,1.5452,1.5453,5260599988.0
2005-10-28 21:00:00,1.5454,1.5457,1.54479,1.54505,6442300001.0
2005-10-28 21:05:00,1.545,1.54528,1.54486,1.54495,2465199992.0
2005-10-28 21:10:00,1.54512,1.54524,1.54473,1.54487,3836800009.0
2005-10-28 21:15:00,1.54492,1.54495,1.54451,1.54464,3976699992.0
2005-10-28 21:20:00,1.5442,1.5448,1.54416,1.5448,3787600013.0
2005-10-28 21:25:00,1.54468,1.54489,1.54443,1.54475,3569700010.0
2005-10-28 21:30:00,1.54487,1.54487,1.54454,1.5448,4356399985.0
2005-10-28 21:35:00,1.5447,1.54485,1.54419,1.54436,2365500005.0
2005-10-28 21:40:00,1.54469,1.54503,1.54459,1.54493,4418700003.0
2005-10-28 21:45:00,1.54481,1.54491,1.54416,1.54478,4273800015.0
2005-10-28 21:50:00,1.54471,1.54497,1.54465,1.5449,3449299994.0
2005-10-28 21:55:00,1.5448,1.54504,1.54441,1.54487,3374600010.0
2005-10-28 22:00:00,1.54471,1.54507,1.54426,1.5449,3340900008.0
2005-10-28 22:05:00,1.54497,1.54503,1.54467,1.5448,2136799997.0
2005-10-28 22:10:00,1.54488,1.54505,1.54463,1.5449,1946000015.0
2005-10-28 22:15:00,1.54477,1.54504,1.54453,1.54468,1785400010.0
2005-10-28 22:20:00,1.54475,1.54484,1.54417,1.54448,1867899997.0
2005-10-28 22:25:00,1.54472,1.54481,1.54438,1.54467,2990300002.0
2005-10-28 22:30:00,1.54474,1.54485,1.54438,1.5448,1890800007.0
2005-10-28 22:35:00,1.54475,1.54485,1.54434,1.54472,2490599999.0
2005-10-28 22:40:00,1.54464,1.54485,1.54428,1.54478,3696200019.0
2005-10-28 22:45:00,1.54464,1.54484,1.54444,1.54461,1724100003.0
2005-10-28 22:50:00,1.54472,1.54481,1.54437,1.54448,2050599989.0
2005-10-28 22:55:00,1.5445,1.54479,1.5441,1.5441,1917299998.0
2005-10-31 00:00:00,1.54456,1.54474,1.544,1.54434,1576300008.0
2005-10-31 00:05:00,1.54414,1.54477,1.54414,1.54455,1494399997.0
2005-10-31 00:10:00,1.54453,1.54477,1.54406,1.54452,1475700003.0
2005-10-31 00:15:00,1.54462,1.54479,1.54412,1.54428,1711000017.0
2005-10-31 00:20:00,1.54423,1.54466,1.54407,1.54442,1812300001.0
2005-10-31 00:25:00,1.54421,1.54495,1.54403,1.54469,1803099998.0
2005-10-31 00:30:00,1.5447,1.54501,1.5445,1.54473,2055100001.0
2005-10-31 00:35:00,1.54477,1.54495,1.54445,1.54476,1592500005.0
2005-10-31 00:40:00,1.54482,1.54493,1.54453,1.54473,1566600010.0
2005-10-31 00:45:00,1.54458,1.54501,1.54437,1.54454,1981000003.0
2005-10-31 00:50:00,1.54467,1.54494,1.54434,1.54463,1963699998.0
2005-10-31 00:55:00,1.54466,1.54502,1.54427,1.54464,2005199996.0
2005-10-31 01:00:00,1.54448,1.54478,1.54423,1.5447,2081000000.0
2005-10-31 01:05:00,1.54411,1.54469,1.544,1.54426,1729700009.0
2005-10-31 01:10:00,1.54438,1.54476,1.54424,1.54465,1962600002.0
2005-10-31 01:15:00,1.54463,1.54488,1.54439,1.54475,1772700016.0
2005-10-31 01:20:00,1.54435,1.54476,1.5439,1.54416,1746700009.0
2005-10-31 01:25:00,1.54459,1.54482,1.54453,1.54453,1700699997.0
2005-10-31 01:30:00,1.54475,1.5449,1.54453,1.54482,1946799994.0
2005-10-31 01:35:00,1.54482,1.54494,1.54462,1.54476,1966500014.0
2005-10-31 01:40:00,1.5448,1.5448,1.54417,1.54469,1704000004.0
2005-10-31 01:45:00,1.5447,1.54477,1.54434,1.54464,1710900004.0
2005-10-31 01:50:00,1.54458,1.54479,1.54433,1.54455,880899991.0
2005-10-31 01:55:00,1.54461,1.54478,1.54438,1.54457,1798099998.0
2005-10-31 02:00:00,1.54458,1.54463,1.54384,1.54384,1544600014.0
2005-10-31 02:05:00,1.5446,1.54488,1.54399,1.54435,1578600001.0
2005-10-31 02:10:00,1.5445,1.54491,1.54418,1.54455,1037100005.0
2005-10-31 02:15:00,1.54448,1.54498,1.54396,1.54498,868199999.0
2005-10-31 02:20:00,1.5449,1.54507,1.5446,1.54495,1254200002.0
2005-10-31 02:25:00,1.54499,1.54511,1.54469,1.54496,1196900005.0
2005-10-31 02:30:00,1.54472,1.54533,1.54472,1.54522,1471600002.0
2005-10-31 02:35:00,1.54519,1.54527,1.54492,1.5452,1150800005.0
2005-10-31 02:40:00,1.54527,1.54531,1.54499,1.54525,898800008.0
2005-10-31 02:45:00,1.54508,1.54522,1.54471,1.54501,1408399998.0
2005-10-31 02:50:00,1.545,1.54513,1.54465,1.54465,1343400003.0
2005-10-31 02:55:00,1.54467,1.54467,1.54435,1.54449,1604300004.0
2005-10-31 03:00:00,1.54443,1.54467,1.54409,1.54451,1190200010.0
2005-10-31 03:05:00,1.54432,1.54447,1.54381,1.54435,1252800010.0
2005-10-31 03:10:00,1.54358,1.54454,1.54339,1.54453,1384299989.0
2005-10-31 03:15:00,1.5444,1.54467,1.54377,1.54454,1111000006.0
2005-10-31 03:20:00,1.54454,1.54464,1.54432,1.54455,1354900004.0
2005-10-31 03:25:00,1.54444,1.54475,1.54369,1.54475,863399997.0
2005-10-31 03:30:00,1.54446,1.54469,1.54436,1.54452,1123400005.0
2005-10-31 03:35:00,1.54385,1.54465,1.54378,1.54428,1163100007.0
2005-10-31 03:40:00,1.54467,1.54472,1.54383,1.54403,1743800004.0
2005-10-31 03:45:00,1.5441,1.54456,1.54397,1.54443,1258900002.0
2005-10-31 03:50:00,1.54395,1.54463,1.54374,1.54448,1229900007.0
2005-10-31 03:55:00,1.54442,1.54458,1.54397,1.54404,882100002.0
2005-10-31 04:00:00,1.54448,1.54458,1.54429,1.5445,1128699993.0
2005-10-31 04:05:00,1.5445,1.54458,1.54417,1.5445,1365900010.0
2005-10-31 04:10:00,1.5445,1.54455,1.54407,1.5443,992400004.0
2005-10-31 04:15:00,1.54403,1.54455,1.54377,1.5443,1241000004.0
2005-10-31 04:20:00,1.54444,1.54455,1.54422,1.5445,1555100009.0
2005-10-31 04:25:00,1.54448,1.54455,1.54417,1.54423,1340700004.0
2005-10-31 04:30:00,1.54431,1.54446,1.54373,1.54437,1256300011.0
2005-10-31 04:35:00,1.54425,1.54445,1.5438,1.54428,1261599999.0
2005-10-31 04:40:00,1.54405,1.54445,1.54371,1.54386,1315699991.0
2005-10-31 04:45:00,1.54398,1.54447,1.54362,1.5443,1533600000.0
2005-10-31 04:50:00,1.54425,1.54458,1.54419,1.54431,830600002.0
2005-10-31 04:55:00,1.54443,1.54455,1.5442,1.5444,841900003.0
2005-10-31 05:00:00,1.54439,1.54471,1.54422,1.54422,1049700003.0
2005-10-31 05:05:00,1.54434,1.54455,1.54425,1.54434,1684400000.0
2005-10-31 05:10:00,1.54393,1.54458,1.54387,1.54437,1029300004.0
2005-10-31 05:15:00,1.54434,1.54475,1.54431,1.54469,1098500003.0
2005-10-31 05:20:00,1.54475,1.54498,1.54392,1.54455,1321099992.0
2005-10-31 05:25:00,1.54447,1.54465,1.54374,1.54427,1045200007.0
2005-10-31 05:30:00,1.54458,1.54467,1.54437,1.54465,1024600009.0
2005-10-31 05:35:00,1.5446,1.54467,1.54371,1.54437,951200006.0
2005-10-31 05:40:00,1.54447,1.54459,1.54407,1.54442,1371300001.0
2005-10-31 05:45:00,1.54444,1.54453,1.5437,1.5437,1586100001.0
2005-10-31 05:50:00,1.54378,1.54453,1.54364,1.5442,1786099994.0
2005-10-31 05:55:00,1.54435,1.5446,1.54377,1.5446,1158000001.0
2005-10-31 06:00:00,1.54435,1.54457,1.54365,1.54398,1408200003.0
2005-10-31 06:05:00,1.54444,1.54478,1.54418,1.54475,1756400005.0
2005-10-31 06:10:00,1.5447,1.54478,1.54421,1.54434,1248599999.0
2005-10-31 06:15:00,1.54408,1.54463,1.54395,1.54435,1079400002.0
2005-10-31 06:20:00,1.54454,1.54465,1.54384,1.54423,1546799996.0
2005-10-31 06:25:00,1.54452,1.54467,1.54381,1.54465,1645300001.0
2005-10-31 06:30:00,1.54444,1.54503,1.54444,1.5449,1073400002.0
2005-10-31 06:35:00,1.54489,1.54498,1.54383,1.54471,1316200001.0
2005-10-31 06:40:00,1.54473,1.54495,1.54428,1.5449,1078299993.0
2005-10-31 06:45:00,1.54443,1.54489,1.54392,1.5446,1197100002.0
2005-10-31 06:50:00,1.54474,1.54514,1.5447,1.54473,1505600011.0
2005-10-31 06:55:00,1.54485,1.54504,1.5447,1.54492,1258100009.0
2005-10-31 07:00:00,1.5448,1.54503,1.54437,1.54503,1436900017.0
2005-10-31 07:05:00,1.54502,1.54522,1.5448,1.54504,894400001.0
2005-10-31 07:10:00,1.54515,1.54531,1.54444,1.54496,1132199996.0
2005-10-31 07:15:00,1.5452,1.54539,1.54498,1.54531,1158899994.0
2005-10-31 07:20:00,1.54526,1.54553,1.54453,1.54453,1366200006.0
2005-10-31 07:25:00,1.54537,1.54557,1.54523,1.54541,1532200005.0
2005-10-31 07:30:00,1.5454,1.54545,1.5452,1.54527,1042300001.0
2005-10-31 07:35:00,1.54538,1.54545,1.54472,1.54496,590600009.0
2005-10-31 07:40:00,1.54479,1.54544,1.54466,1.54528,1514500009.0
2005-10-31 07:45:00,1.54528,1.54535,1.54464,1.54479,1089300010.0
2005-10-31 07:50:00,1.5452,1.54547,1.54509,1.54539,1068699999.0
2005-10-31 07:55:00,1.54539,1.54553,1.54484,1.5453,912000002.0
2005-10-31 08:00:00,1.54537,1.54553,1.54465,1.54474,1819600017.0
2005-10-31 08:05:00,1.54537,1.54537,1.54445,1.54471,1091699995.0
2005-10-31 08:10:00,1.54495,1.54521,1.54431,1.54431,1353300005.0
2005-10-31 08:15:00,1.54497,1.54529,1.54454,1.54525,1657700004.0
2005-10-31 08:20:00,1.54517,1.54533,1.54495,1.54495,1128600003.0
2005-10-31 08:25:00,1.54517,1.54527,1.54491,1.54521,816500004.0
2005-10-31 08:30:00,1.54471,1.54525,1.54455,1.54481,1392500002.0
2005-10-31 08:35:00,1.54525,1.54534,1.54469,1.54525,1062700000.0
2005-10-31 08:40:00,1.54514,1.54542,1.54514,1.5454,1087600002.0
2005-10-31 08:45:00,1.5453,1.5454,1.54459,1.54493,1240699993.0
2005-10-31 08:50:00,1.54492,1.54525,1.54483,1.54505,1053100009.0
2005-10-31 08:55:00,1.54511,1.54532,1.54492,1.5452,1219200002.0
2005-10-31 09:00:00,1.54513,1.54516,1.54475,1.54495,1293800007.0
2005-10-31 09:05:00,1.54507,1.54536,1.54484,1.54488,1333900013.0
2005-10-31 09:10:00,1.54509,1.54509,1.54479,1.54491,1154000003.0
2005-10-31 09:15:00,1.54493,1.5453,1.54483,1.5453,1045400001.0
2005-10-31 09:20:00,1.54527,1.54527,1.54471,1.54502,1177099998.0
2005-10-31 09:25:00,1.54487,1.54524,1.54479,1.5452,1411000013.0
2005-10-31 09:30:00,1.54518,1.54531,1.54497,1.54517,1276599997.0
2005-10-31 09:35:00,1.5452,1.54549,1.54507,1.54545,985300005.0
2005-10-31 09:40:00,1.54525,1.54548,1.54506,1.54523,1065800002.0
2005-10-31 09:45:00,1.54522,1.54541,1.54515,1.54522,1169700003.0
2005-10-31 09:50:00,1.54548,1.54557,1.54522,1.54523,995799997.0
2005-10-31 09:55:00,1.5454,1.54548,1.54519,1.5454,1669199994.0
2005-10-31 10:00:00,1.54536,1.54568,1.54535,1.54545,1416399991.0
2005-10-31 10:05:00,1.54544,1.54563,1.54526,1.54557,1914700001.0
2005-10-31 10:10:00,1.54543,1.54563,1.54528,1.54552,1699400008.0
2005-10-31 10:15:00,1.54546,1.54552,1.54523,1.54532,1303399996.0
2005-10-31 10:20:00,1.54527,1.54558,1.54511,1.54552,1292600005.0
2005-10-31 10:25:00,1.54551,1.54551,1.54504,1.54525,1257000007.0
2005-10-31 10:30:00,1.54529,1.54545,1.54499,1.54499,1211299996.0
2005-10-31 10:35:00,1.54513,1.54527,1.54487,1.54493,1348500003.0
2005-10-31 10:40:00,1.54485,1.54513,1.54462,1.54492,1423400009.0
2005-10-31 10:45:00,1.54505,1.54514,1.54483,1.54498,1068599995.0
2005-10-31 10:50:00,1.54483,1.54525,1.54483,1.54502,1420300005.0
2005-10-31 10:55:00,1.54488,1.54518,1.54472,1.54472,1218800011.0
2005-10-31 11:00:00,1.54485,1.54506,1.54435,1.54447,1357800005.0
2005-10-31 11:05:00,1.54459,1.5451,1.54459,1.54487,1209100010.0
2005-10-31 11:10:00,1.54466,1.5449,1.54458,1.54485,1077499996.0
2005-10-31 11:15:00,1.54477,1.54492,1.54454,1.54492,1041600004.0
2005-10-31 11:20:00,1.54491,1.54505,1.54465,1.54488,1623500003.0
2005-10-31 11:25:00,1.54476,1.54503,1.5446,1.54478,1373499998.0
2005-10-31 11:30:00,1.5443,1.54508,1.5443,1.54491,1746500006.0
2005-10-31 11:35:00,1.54508,1.54516,1.54485,1.54486,1480800008.0
2005-10-31 11:40:00,1.54471,1.54509,1.54464,1.54491,1689400009.0
2005-10-31 11:45:00,1.54489,1.54528,1.54489,1.54516,1352800011.0
2005-10-31 11:50:00,1.54512,1.54532,1.54491,1.54515,1894500004.0
2005-10-31 11:55:00,1.54496,1.54527,1.54491,1.54507,1557300004.0
2005-10-31 12:00:00,1.5453,1.54557,1.54516,1.54557,1694400008.0
2005-10-31 12:05:00,1.5456,1.54562,1.54522,1.54548,1487800008.0
2005-10-31 12:10:00,1.54537,1.54562,1.54529,1.54545,1577599998.0
2005-10-31 12:15:00,1.54556,1.54569,1.54532,1.54553,1001300004.0
2005-10-31 12:20:00,1.54559,1.54569,1.54528,1.5455,1336199999.0
2005-10-31 12:25:00,1.54554,1.54555,1.54522,1.54522,1485699992.0
2005-10-31 12:30:00,1.54523,1.54552,1.54517,1.5453,1496300010.0
2005-10-31 12:35:00,1.54559,1.5457,1.54537,1.54557,1351199998.0
2005-10-31 12:40:00,1.54546,1.54582,1.54536,1.54567,1241299997.0
2005-10-31 12:45:00,1.54584,1.54616,1.54576,1.54596,1477700004.0
2005-10-31 12:50:00,1.54588,1.54609,1.5454,1.5458,1520500006.0
2005-10-31 12:55:00,1.54593,1.54611,1.54574,1.54598,1402100019.0
2005-10-31 13:00:00,1.54591,1.54611,1.54504,1.54508,1576999999.0
2005-10-31 13:05:00,1.54511,1.54548,1.54509,1.54532,1392700002.0
2005-10-31 13:10:00,1.54541,1.5456,1.54526,1.54544,1179800005.0
2005-10-31 13:15:00,1.54533,1.54574,1.54531,1.54563,1666699999.0
2005-10-31 13:20:00,1.54556,1.54581,1.54538,1.54563,1398200003.0
2005-10-31 13:25:00,1.54574,1.54624,1.54555,1.54614,1541700006.0
2005-10-31 13:30:00,1.54619,1.54631,1.54595,1.54613,1166599994.0
2005-10-31 13:35:00,1.54596,1.54611,1.54579,1.54601,1324599996.0
2005-10-31 13:40:00,1.546,1.54622,1.54588,1.54608,1321500008.0
2005-10-31 13:45:00,1.54612,1.5463,1.54584,1.54604,1435800008.0
2005-10-31 13:50:00,1.54595,1.5461,1.54572,1.54587,1200400008.0
2005-10-31 13:55:00,1.54593,1.54603,1.54566,1.54585,1909000001.0
2005-10-31 14:00:00,1.54591,1.54591,1.54522,1.54558,1254400002.0
2005-10-31 14:05:00,1.5457,1.54599,1.54551,1.54551,1329700004.0
2005-10-31 14:10:00,1.54552,1.54576,1.54546,1.5456,1405100004.0
2005-10-31 14:15:00,1.54581,1.54581,1.5455,1.5456,1224800008.0
2005-10-31 14:20:00,1.54572,1.54601,1.54557,1.54586,1688500009.0
2005-10-31 14:25:00,1.54596,1.54602,1.5455,1.54585,1459500002.0
2005-10-31 14:30:00,1.5458,1.5458,1.54537,1.54561,2084799988.0
2005-10-31 14:35:00,1.5455,1.54569,1.54507,1.54518,1630000006.0
2005-10-31 14:40:00,1.54508,1.54526,1.54475,1.54508,1585500005.0
2005-10-31 14:45:00,1.54518,1.54571,1.54512,1.54557,1248500000.0
2005-10-31 14:50:00,1.54556,1.54573,1.54521,1.54547,1789300005.0
2005-10-31 14:55:00,1.54549,1.54566,1.54526,1.54543,1448000001.0
2005-10-31 15:00:00,1.54547,1.54557,1.54529,1.54548,1780199991.0
2005-10-31 15:05:00,1.54533,1.54558,1.54515,1.54527,871600008.0
2005-10-31 15:10:00,1.54531,1.54559,1.54519,1.54552,1412200011.0
2005-10-31 15:15:00,1.5454,1.54579,1.54525,1.54568,1242000015.0
2005-10-31 15:20:00,1.54579,1.54582,1.54531,1.54576,1171400003.0
2005-10-31 15:25:00,1.54577,1.54577,1.54542,1.54543,1287499995.0
2005-10-31 15:30:00,1.54536,1.5458,1.54526,1.5455,1013500000.0
2005-10-31 15:35:00,1.54573,1.54573,1.54532,1.54541,1122800002.0
2005-10-31 15:40:00,1.54543,1.54572,1.5454,1.54562,1227300009.0
2005-10-31 15:45:00,1.54559,1.54592,1.54546,1.54582,1295700015.0
2005-10-31 15:50:00,1.54574,1.54618,1.54564,1.54604,1432200005.0
2005-10-31 15:55:00,1.54604,1.54655,1.54596,1.54644,1391699996.0
2005-10-31 16:00:00,1.54656,1.54656,1.54619,1.54634,1393500008.0
2005-10-31 16:05:00,1.54648,1.54654,1.54597,1.54623,1289200005.0
2005-10-31 16:10:00,1.54622,1.54634,1.54587,1.54612,1544499999.0
2005-10-31 16:15:00,1.54595,1.54628,1.54572,1.54591,1456700008.0
2005-10-31 16:20:00,1.54589,1.54605,1.54572,1.54592,1711300001.0
2005-10-31 16:25:00,1.54587,1.54596,1.54549,1.54595,1211099998.0
2005-10-31 16:30:00,1.5457,1.54633,1.54554,1.54631,1189300000.0
2005-10-31 16:35:00,1.54619,1.54643,1.54588,1.54607,1431299995.0
2005-10-31 16:40:00,1.54617,1.54617,1.5457,1.54595,1335500003.0
2005-10-31 16:45:00,1.54598,1.54616,1.54574,1.54587,1400200007.0
2005-10-31 16:50:00,1.54596,1.54624,1.54578,1.54598,1346400003.0
2005-10-31 16:55:00,1.54614,1.54626,1.54584,1.54626,1153599998.0
2005-10-31 17:00:00,1.54611,1.54648,1.54602,1.54617,1848500003.0
2005-10-31 17:05:00,1.54636,1.54651,1.54619,1.54624,1543899993.0
2005-10-31 17:10:00,1.54629,1.54695,1.54629,1.54684,1198999997.0
2005-10-31 17:15:00,1.54684,1.5469,1.54647,1.54657,1445300008.0
2005-10-31 17:20:00,1.54653,1.54662,1.54623,1.54625,1460900003.0
2005-10-31 17:25:00,1.5465,1.54657,1.54626,1.54648,1152399999.0
2005-10-31 17:30:00,1.5465,1.54668,1.54614,1.54629,1109100002.0
2005-10-31 17:35:00,1.54633,1.54652,1.5461,1.54642,1206499999.0
2005-10-31 17:40:00,1.54633,1.5471,1.54633,1.54706,1519800002.0
2005-10-31 17:45:00,1.54701,1.54738,1.54689,1.54705,1658299987.0
2005-10-31 17:50:00,1.54697,1.54715,1.54663,1.54685,1776600001.0
2005-10-31 17:55:00,1.54683,1.54683,1.5461,1.5462,1362700001.0
2005-10-31 18:00:00,1.54617,1.5471,1.54617,1.5467,7254400013.0
2005-10-31 18:05:00,1.5469,1.54739,1.5467,1.54716,7060800012.0
2005-10-31 18:10:00,1.54721,1.54732,1.54693,1.54693,6757100026.0
2005-10-31 18:15:00,1.54692,1.54718,1.54641,1.54648,4154400007.0
2005-10-31 18:20:00,1.5467,1.5467,1.54617,1.54623,2412099999.0
2005-10-31 18:25:00,1.54667,1.54682,1.54646,1.54668,2896400008.0
2005-10-31 18:30:00,1.54663,1.54681,1.54637,1.5467,5194500002.0
2005-10-31 18:35:00,1.54684,1.54709,1.54641,1.54695,8571400002.0
2005-10-31 18:40:00,1.54684,1.54692,1.54645,1.54656,3504999992.0
2005-10-31 18:45:00,1.54675,1.54687,1.54652,1.54677,2305499992.0
2005-10-31 18:50:00,1.54671,1.54677,1.5464,1.54654,5580700003.0
2005-10-31 18:55:00,1.54657,1.54713,1.54638,1.54693,6516600006.0
2005-10-31 19:00:00,1.54688,1.54709,1.54662,1.54671,2465300001.0
2005-10-31 19:05:00,1.54668,1.5468,1.54649,1.5465,6714700003.0
2005-10-31 19:10:00,1.54658,1.54673,1.54633,1.54642,3826500004.0
2005-10-31 19:15:00,1.54647,1.54656,1.5463,1.54646,4340600014.0
2005-10-31 19:20:00,1.54648,1.54661,1.5462,1.54645,3455999990.0
2005-10-31 19:25:00,1.54643,1.54659,1.54578,1.54624,4266100022.0
2005-10-31 19:30:00,1.5469,1.5471,1.54626,1.54653,6257400010.0
2005-10-31 19:35:00,1.54649,1.54665,1.54578,1.54588,4281100010.0
2005-10-31 19:40:00,1.54572,1.54668,1.54571,1.5466,3013199997.0
2005-10-31 19:45:00,1.5466,1.54661,1.54635,1.54649,3067700013.0
2005-10-31 19:50:00,1.54647,1.54655,1.54625,1.5465,2110299998.0
2005-10-31 19:55:00,1.54649,1.54682,1.54624,1.54664,6258100014.0
2005-10-31 20:00:00,1.54667,1.54681,1.54644,1.54677,2463900003.0
2005-10-31 20:05:00,1.5467,1.54741,1.54651,1.54717,2788900003.0
2005-10-31 20:10:00,1.5472,1.5472,1.54674,1.54692,3478400003.0
2005-10-31 20:15:00,1.54692,1.54713,1.5461,1.5461,4961299986.0
2005-10-31 20:20:00,1.5463,1.54678,1.5463,1.5467,3990200016.0
2005-10-31 20:25:00,1.5467,1.5469,1.54652,1.54658,3396200002.0
2005-10-31 20:30:00,1.54665,1.5468,1.54652,1.54669,886800000.0
2005-10-31 20:35:00,1.54667,1.54685,1.54628,1.54645,4924200002.0
2005-10-31 20:40:00,1.54639,1.54657,1.54549,1.54624,4624100030.0
2005-10-31 20:45:00,1.54645,1.54657,1.54618,1.54655,4172800005.0
2005-10-31 20:50:00,1.54646,1.54686,1.54606,1.54647,6411700029.0
2005-10-31 20:55:00,1.54669,1.5468,1.5448,1.5448,6743700012.0
2005-10-31 21:00:00,1.545,1.54678,1.545,1.54643,5910600007.0
2005-10-31 21:05:00,1.54658,1.54675,1.54635,1.54667,2478400012.0
2005-10-31 21:10:00,1.54664,1.54672,1.54553,1.5458,3874299999.0
2005-10-31 21:15:00,1.54632,1.54636,1.54591,1.54594,4095299988.0
2005-10-31 21:20:00,1.5448,1.54622,1.5448,1.54607,4960500001.0
2005-10-31 21:25:00,1.5462,1.54651,1.54536,1.54642,3839800006.0
2005-10-31 21:30:00,1.54624,1.54647,1.54615,1.5463,4720699997.0
2005-10-31 21:35:00,1.54639,1.54642,1.54614,1.54631,2337500011.0
2005-10-31 21:40:00,1.54622,1.54646,1.54606,1.5462,4476200007.0
2005-10-31 21:45:00,1.54604,1.54629,1.54596,1.54608,4613699988.0
2005-10-31 21:50:00,1.54557,1.54632,1.54546,1.54601,3426700009.0
2005-10-31 21:55:00,1.54602,1.54617,1.54487,1.54503,3831500004.0
2005-10-31 22:00:00,1.545,1.54551,1.54488,1.54513,3159300005.0
2005-10-31 22:05:00,1.5452,1.54526,1.54425,1.54455,1749700000.0
2005-10-31 22:10:00,1.54502,1.54511,1.54465,1.54482,1585900006.0
2005-10-31 22:15:00,1.54462,1.54497,1.5446,1.54471,1460100005.0
2005-10-31 22:20:00,1.54487,1.54504,1.54428,1.54457,1829300004.0
2005-10-31 22:25:00,1.54483,1.54484,1.54442,1.54468,3306500019.0
2005-10-31 22:30:00,1.54461,1.54495,1.5444,1.5448,1915000004.0
2005-10-31 22:35:00,1.54487,1.54504,1.54448,1.54468,2586800001.0
2005-10-31 22:40:00,1.54485,1.54508,1.54421,1.54482,3967200006.0
2005-10-31 22:45:00,1.54492,1.54495,1.54455,1.54485,1823899995.0
2005-10-31 22:50:00,1.54483,1.54498,1.54421,1.54482,2076499996.0
2005-10-31 22:55:00,1.54478,1.54498,1.54449,1.54478,1393599997.0
2005-10-31 23:00:00,1.54465,1.54514,1.54441,1.54495,1721200006.0
2005-10-31 23:05:00,1.54427,1.54495,1.54427,1.54495,1051599998.0
2005-10-31 23:10:00,1.54478,1.54495,1.54406,1.54452,914600000.0
2005-10-31 23:15:00,1.54487,1.54491,1.54435,1.54491,1360699999.0
2005-10-31 23:20:00,1.54487,1.54495,1.54471,1.54471,554899998.0
2005-10-31 23:25:00,1.54478,1.54497,1.54401,1.54462,1497400006.0
2005-10-31 23:30:00,1.54495,1.54495,1.54425,1.54477,1317500006.0
2005-10-31 23:35:00,1.5448,1.54505,1.54475,1.54494,768899998.0
2005-10-31 23:40:00,1.54487,1.54505,1.54461,1.54505,1290199996.0
2005-10-31 23:45:00,1.54443,1.54505,1.54432,1.54487,1029200006.0
2005-10-31 23:50:00,1.5449,1.54523,1.54457,1.5449,1080800007.0
2005-10-31 23:55:00,1.54494,1.54507,1.54482,1.54493,1076300002.0
2005-11-01 00:00:00,1.54448,1.54525,1.54433,1.5451,1381200006.0
2005-11-01 00:05:00,1.54495,1.54505,1.54443,1.54461,1820299994.0
2005-11-01 00:10:00,1.54451,1.54513,1.54444,1.54497,1425299994.0
2005-11-01 00:15:00,1.54508,1.54537,1.54425,1.54488,1352700004.0
2005-11-01 00:20:00,1.54467,1.54503,1.54396,1.54477,1583099995.0
2005-11-01 00:25:00,1.54465,1.54533,1.54441,1.54502,1767599999.0
2005-11-01 00:30:00,1.5449,1.54573,1.54477,1.54522,1922699997.0
2005-11-01 00:35:00,1.54513,1.54548,1.54471,1.54498,1506700008.0
2005-11-01 00:40:00,1.54509,1.54563,1.54479,1.5451,1471600004.0
2005-11-01 00:45:00,1.54534,1.54549,1.54497,1.54531,986900001.0
2005-11-01 00:50:00,1.54504,1.54533,1.54347,1.54485,1496500011.0
2005-11-01 00:55:00,1.54486,1.54539,1.54464,1.54539,1267899998.0
2005-11-01 01:00:00,1.54505,1.54563,1.54505,1.5454,1193899992.0
2005-11-01 01:05:00,1.54545,1.54558,1.54492,1.54518,1502199998.0
2005-11-01 01:10:00,1.54547,1.54555,1.54496,1.54532,1520799988.0
2005-11-01 01:15:00,1.5453,1.54577,1.54477,1.54564,1078200006.0
2005-11-01 01:20:00,1.54577,1.54595,1.54536,1.54545,1332900003.0
2005-11-01 01:25:00,1.54536,1.54595,1.54527,1.5457,1579000002.0
2005-11-01 01:30:00,1.54543,1.54593,1.54529,1.54556,1662899999.0
2005-11-01 01:35:00,1.54569,1.54588,1.54512,1.5456,1483099997.0
2005-11-01 01:40:00,1.54537,1.54599,1.54516,1.54584,1008000000.0
2005-11-01 01:45:00,1.54587,1.54594,1.54543,1.54564,1569799997.0
2005-11-01 01:50:00,1.54577,1.54591,1.54508,1.54532,1169000002.0
2005-11-01 01:55:00,1.54529,1.5458,1.54529,1.54567,1431000000.0
2005-11-01 02:00:00,1.54573,1.54626,1.5454,1.54577,1714100008.0
2005-11-01 02:05:00,1.54541,1.54575,1.54513,1.5456,1405800005.0
2005-11-01 02:10:00,1.5457,1.54575,1.5451,1.54575,942799999.0
2005-11-01 02:15:00,1.54542,1.54578,1.54504,1.54578,1635200000.0
2005-11-01 02:20:00,1.54541,1.54573,1.54511,1.54563,1475500008.0
2005-11-01 02:25:00,1.5455,1.54573,1.54541,1.54566,1227499997.0
2005-11-01 02:30:00,1.54534,1.54573,1.54529,1.5457,688500003.0
2005-11-01 02:35:00,1.54578,1.54578,1.54525,1.54529,1538200008.0
2005-11-01 02:40:00,1.54574,1.54577,1.5455,1.54569,970400006.0
2005-11-01 02:45:00,1.54575,1.54575,1.54525,1.54529,1403999994.0
2005-11-01 02:50:00,1.54507,1.54585,1.54507,1.54579,1254099989.0
2005-11-01 02:55:00,1.54559,1.5457,1.54538,1.5455,1070199998.0
2005-11-01 03:00:00,1.545,1.5456,1.54481,1.54487,1762600007.0
2005-11-01 03:05:00,1.54561,1.54575,1.54505,1.54542,852000000.0
2005-11-01 03:10:00,1.54533,1.5457,1.54494,1.54529,1873300002.0
2005-11-01 03:15:00,1.54556,1.546,1.54556,1.54591,840500010.0
2005-11-01 03:20:00,1.54584,1.54599,1.54512,1.54595,1056100008.0
2005-11-01 03:25:00,1.5458,1.54597,1.54533,1.54597,796200004.0
2005-11-01 03:30:00,1.54538,1.54609,1.54524,1.54596,1656499992.0
2005-11-01 03:35:00,1.54588,1.54605,1.54573,1.54587,1095100002.0
2005-11-01 03:40:00,1.54587,1.54602,1.54545,1.54594,1257100005.0
2005-11-01 03:45:00,1.54597,1.54615,1.54581,1.54604,1073600000.0
2005-11-01 03:50:00,1.54594,1.54617,1.5459,1.54615,576200011.0
2005-11-01 03:55:00,1.54532,1.54628,1.54521,1.5462,1145899993.0
2005-11-01 04:00:00,1.54625,1.54628,1.54534,1.54576,1268500000.0
2005-11-01 04:05:00,1.54561,1.54585,1.54539,1.5457,1350100001.0
2005-11-01 04:10:00,1.54488,1.5457,1.54487,1.5457,698200001.0
2005-11-01 04:15:00,1.54495,1.54578,1.54495,1.54513,1365500015.0
2005-11-01 04:20:00,1.5452,1.54575,1.54485,1.5457,1491000002.0
2005-11-01 04:25:00,1.54552,1.54575,1.54485,1.54548,1021299993.0
2005-11-01 04:30:00,1.54549,1.54584,1.54496,1.5457,754599993.0
2005-11-01 04:35:00,1.54581,1.54607,1.54527,1.54556,1364799990.0
2005-11-01 04:40:00,1.54605,1.54613,1.54524,1.54598,1109300001.0
2005-11-01 04:45:00,1.54595,1.54608,1.5454,1.54588,1162300008.0
2005-11-01 04:50:00,1.54587,1.54611,1.54546,1.54554,1533500010.0
2005-11-01 04:55:00,1.54572,1.5461,1.54553,1.546,1136899993.0
2005-11-01 05:00:00,1.546,1.54605,1.54527,1.54532,1465100002.0
2005-11-01 05:05:00,1.54545,1.54613,1.5452,1.54559,1689700013.0
2005-11-01 05:10:00,1.54534,1.54608,1.54522,1.5459,1671999996.0
2005-11-01 05:15:00,1.54584,1.54605,1.54576,1.54576,357500003.0
2005-11-01 05:20:00,1.54598,1.54602,1.54516,1.5455,1328299992.0
2005-11-01 05:25:00,1.54549,1.54575,1.54508,1.54571,1604999992.0
2005-11-01 05:30:00,1.54547,1.54583,1.54512,1.54578,1720899997.0
2005-11-01 05:35:00,1.54585,1.54597,1.54511,1.54561,1275499999.0
2005-11-01 05:40:00,1.54576,1.54585,1.54534,1.54575,462099997.0
2005-11-01 05:45:00,1.5458,1.546,1.54513,1.54585,1730100006.0
2005-11-01 05:50:00,1.54587,1.54598,1.54552,1.54552,1593800014.0
2005-11-01 05:55:00,1.54552,1.54575,1.54504,1.54541,1395699995.0
2005-11-01 06:00:00,1.54568,1.54578,1.54508,1.54543,1388399993.0
2005-11-01 06:05:00,1.54528,1.54578,1.54525,1.54562,1475800002.0
2005-11-01 06:10:00,1.5457,1.54578,1.54499,1.54528,1661300000.0
2005-11-01 06:15:00,1.54567,1.54595,1.54567,1.54585,1107200003.0
2005-11-01 06:20:00,1.54587,1.54595,1.54508,1.54595,1474600003.0
2005-11-01 06:25:00,1.54537,1.54597,1.54505,1.54577,1180700001.0
2005-11-01 06:30:00,1.54574,1.54603,1.54574,1.54603,697800008.0
2005-11-01 06:35:00,1.54598,1.54608,1.54541,1.5459,923899995.0
2005-11-01 06:40:00,1.54597,1.54599,1.54571,1.54577,1008399989.0
2005-11-01 06:45:00,1.54559,1.54595,1.54524,1.54583,1351700005.0
2005-11-01 06:50:00,1.54532,1.54598,1.54523,1.54534,1058800005.0
2005-11-01 06:55:00,1.54552,1.54598,1.54516,1.54576,1582700006.0
2005-11-01 07:00:00,1.5457,1.54596,1.54556,1.54595,1358200003.0
2005-11-01 07:05:00,1.54562,1.54585,1.54524,1.54524,1116200006.0
2005-11-01 07:10:00,1.54583,1.54595,1.54569,1.54595,594400005.0
2005-11-01 07:15:00,1.54579,1.54595,1.54529,1.54587,1121299999.0
2005-11-01 07:20:00,1.54589,1.546,1.5456,1.54574,1397000011.0
2005-11-01 07:25:00,1.54544,1.54595,1.54486,1.54513,1569100007.0
2005-11-01 07:30:00,1.54474,1.54595,1.54474,1.5458,1039900005.0
2005-11-01 07:35:00,1.54566,1.54585,1.54566,1.54572,447099998.0
2005-11-01 07:40:00,1.54578,1.54595,1.54543,1.54578,1606400005.0
2005-11-01 07:45:00,1.54595,1.54595,1.54576,1.5459,1215500003.0
2005-11-01 07:50:00,1.5459,1.54598,1.54517,1.54555,1127000005.0
2005-11-01 07:55:00,1.5459,1.54593,1.54522,1.54547,849300003.0
2005-11-01 08:00:00,1.5454,1.54587,1.54499,1.54575,1040700011.0
2005-11-01 08:05:00,1.54574,1.54585,1.54513,1.5458,1411399993.0
2005-11-01 08:10:00,1.54513,1.54585,1.54498,1.54547,1764700007.0
2005-11-01 08:15:00,1.54565,1.54593,1.54546,1.54593,895600003.0
2005-11-01 08:20:00,1.54598,1.54608,1.54541,1.54592,1011800000.0
2005-11-01 08:25:00,1.54561,1.54603,1.54538,1.54593,1462200002.0
2005-11-01 08:30:00,1.54586,1.54594,1.5453,1.54576,1246200007.0
2005-11-01 08:35:00,1.54593,1.54594,1.54536,1.54589,1254900010.0
2005-11-01 08:40:00,1.54576,1.54592,1.54564,1.54592,740700000.0
2005-11-01 08:45:00,1.54597,1.54621,1.54562,1.54608,1301600004.0
2005-11-01 08:50:00,1.5461,1.54645,1.54591,1.54624,562200004.0
2005-11-01 08:55:00,1.54648,1.54668,1.5463,1.54659,954699995.0
2005-11-01 09:00:00,1.54649,1.54679,1.54625,1.54638,1504500001.0
2005-11-01 09:05:00,1.54636,1.54695,1.5462,1.54683,1081800004.0
2005-11-01 09:10:00,1.54694,1.54715,1.54688,1.547,1134399990.0
2005-11-01 09:15:00,1.5471,1.54714,1.54633,1.54643,1211999997.0
2005-11-01 09:20:00,1.54652,1.54665,1.54606,1.54624,1234200002.0
2005-11-01 09:25:00,1.54601,1.54625,1.54591,1.54596,1139700005.0
2005-11-01 09:30:00,1.54608,1.54619,1.54588,1.54599,1219300001.0
2005-11-01 09:35:00,1.54605,1.54622,1.54578,1.5461,1232999994.0
2005-11-01 09:40:00,1.5461,1.54625,1.54586,1.54586,1054100000.0
2005-11-01 09:45:00,1.54616,1.54616,1.54592,1.5461,1342600001.0
2005-11-01 09:50:00,1.54608,1.54624,1.54588,1.54597,1312400002.0
2005-11-01 09:55:00,1.54612,1.54624,1.54584,1.54613,1289300000.0
2005-11-01 10:00:00,1.54615,1.54633,1.54598,1.54602,1403100004.0
2005-11-01 10:05:00,1.54617,1.54639,1.54587,1.54619,1894400000.0
2005-11-01 10:10:00,1.54632,1.54654,1.5462,1.54654,1216299997.0
2005-11-01 10:15:00,1.54652,1.54692,1.5464,1.54684,1287700000.0
2005-11-01 10:20:00,1.54674,1.54696,1.5466,1.54681,1332000004.0
2005-11-01 10:25:00,1.54688,1.54706,1.54664,1.54693,1621600004.0
2005-11-01 10:30:00,1.54695,1.54712,1.54678,1.54693,1420400006.0
2005-11-01 10:35:00,1.54697,1.54715,1.54669,1.54706,1204000002.0
2005-11-01 10:40:00,1.54702,1.54721,1.54662,1.54705,1677600001.0
2005-11-01 10:45:00,1.5471,1.5472,1.54687,1.547,1053400008.0
2005-11-01 10:50:00,1.54691,1.54715,1.54683,1.54701,1727099999.0
2005-11-01 10:55:00,1.54683,1.54718,1.54677,1.54692,1350599993.0
2005-11-01 11:00:00,1.54691,1.547,1.54643,1.54681,1325799992.0
2005-11-01 11:05:00,1.54668,1.54705,1.54668,1.54695,1243899993.0
2005-11-01 11:10:00,1.54673,1.54686,1.54631,1.54653,1123499999.0
2005-11-01 11:15:00,1.5465,1.54655,1.54598,1.54614,1359199998.0
2005-11-01 11:20:00,1.54623,1.54628,1.54595,1.54621,1651600007.0
2005-11-01 11:25:00,1.54607,1.54628,1.54593,1.54611,1316600008.0
2005-11-01 11:30:00,1.5461,1.54625,1.54576,1.54583,1638000003.0
2005-11-01 11:35:00,1.54598,1.54603,1.54578,1.54589,1361400002.0
2005-11-01 11:40:00,1.54587,1.54601,1.54562,1.54593,1789800007.0
2005-11-01 11:45:00,1.54592,1.54612,1.54573,1.54579,1282399992.0
2005-11-01 11:50:00,1.546,1.54607,1.5457,1.54587,1872900016.0
2005-11-01 11:55:00,1.54583,1.54595,1.54554,1.54562,1559699998.0
2005-11-01 12:00:00,1.54561,1.54599,1.54541,1.54587,1453600006.0
2005-11-01 12:05:00,1.546,1.546,1.54558,1.54596,1280899999.0
2005-11-01 12:10:00,1.54598,1.54621,1.54585,1.54599,1384099998.0
2005-11-01 12:15:00,1.54609,1.54616,1.54573,1.54602,1379400002.0
2005-11-01 12:20:00,1.54593,1.54604,1.54568,1.54588,976900019.0
2005-11-01 12:25:00,1.54587,1.54608,1.54562,1.5459,1560699997.0
2005-11-01 12:30:00,1.54591,1.54621,1.54578,1.54601,1290499997.0
2005-11-01 12:35:00,1.54629,1.54629,1.54568,1.54586,1080000000.0
2005-11-01 12:40:00,1.54588,1.54597,1.54558,1.54597,1093200003.0
2005-11-01 12:45:00,1.54575,1.54601,1.54565,1.5459,1001599997.0
2005-11-01 12:50:00,1.54593,1.54604,1.54541,1.5459,1928200023.0
2005-11-01 12:55:00,1.54603,1.54606,1.54568,1.54582,1185699997.0
2005-11-01 13:00:00,1.54592,1.54605,1.54561,1.54593,1326200003.0
2005-11-01 13:05:00,1.54593,1.54615,1.54575,1.54602,1069100005.0
2005-11-01 13:10:00,1.5458,1.54618,1.5458,1.54602,1596200008.0
2005-11-01 13:15:00,1.5461,1.54629,1.5459,1.5461,1529000008.0
2005-11-01 13:20:00,1.54623,1.54623,1.54584,1.54608,1401000000.0
2005-11-01 13:25:00,1.54595,1.54613,1.5457,1.5461,1394000002.0
2005-11-01 13:30:00,1.54601,1.54636,1.54598,1.54621,1245100005.0
2005-11-01 13:35:00,1.54627,1.54643,1.54617,1.54617,1078699997.0
2005-11-01 13:40:00,1.54632,1.54639,1.54594,1.54612,1140599992.0
2005-11-01 13:45:00,1.54605,1.54635,1.54597,1.54615,1248200004.0
2005-11-01 13:50:00,1.54613,1.5464,1.54608,1.54628,1464499995.0
2005-11-01 13:55:00,1.54616,1.54631,1.54594,1.54628,1698899997.0
2005-11-01 14:00:00,1.54614,1.54625,1.54572,1.54601,1548000012.0
2005-11-01 14:05:00,1.54615,1.54615,1.54586,1.54587,1165900001.0
2005-11-01 14:10:00,1.54602,1.54612,1.54583,1.54607,1279900005.0
2005-11-01 14:15:00,1.54604,1.54615,1.54585,1.54596,1233100001.0
2005-11-01 14:20:00,1.5461,1.54635,1.54585,1.54603,1807100008.0
2005-11-01 14:25:00,1.54625,1.54637,1.54598,1.54633,1353900004.0
2005-11-01 14:30:00,1.54624,1.54647,1.546,1.54647,1723999994.0
2005-11-01 14:35:00,1.54638,1.54648,1.54602,1.54624,1520699996.0
2005-11-01 14:40:00,1.54648,1.54652,1.5462,1.54636,1160500003.0
2005-11-01 14:45:00,1.54645,1.54655,1.54627,1.54639,611900008.0
2005-11-01 14:50:00,1.54653,1.54654,1.54623,1.5464,1365200005.0
2005-11-01 14:55:00,1.54636,1.54658,1.54625,1.5464,847900004.0
2005-11-01 15:00:00,1.54654,1.54654,1.54608,1.54616,1598400000.0
2005-11-01 15:05:00,1.54612,1.54644,1.54597,1.54635,917400001.0
2005-11-01 15:10:00,1.54639,1.54641,1.54617,1.54633,851000000.0
2005-11-01 15:15:00,1.54626,1.54675,1.54611,1.54651,1482799994.0
2005-11-01 15:20:00,1.54662,1.54673,1.54635,1.5466,1453000008.0
2005-11-01 15:25:00,1.54665,1.54665,1.5464,1.5464,952300001.0
2005-11-01 15:30:00,1.54655,1.54671,1.54632,1.54635,1361800006.0
2005-11-01 15:35:00,1.54665,1.54668,1.54637,1.5465,1230300011.0
2005-11-01 15:40:00,1.54634,1.54648,1.54601,1.54645,1108500003.0
2005-11-01 15:45:00,1.54631,1.5467,1.54616,1.5466,1792000010.0
2005-11-01 15:50:00,1.54652,1.54661,1.54634,1.54648,1374399996.0
2005-11-01 15:55:00,1.54633,1.54674,1.54633,1.54668,1195600009.0
2005-11-01 16:00:00,1.54666,1.54672,1.54628,1.54635,1596100009.0
2005-11-01 16:05:00,1.54657,1.54673,1.54632,1.54664,1050900005.0
2005-11-01 16:10:00,1.54664,1.54674,1.5462,1.54655,1341200003.0
2005-11-01 16:15:00,1.54616,1.54673,1.54616,1.54662,1414900007.0
2005-11-01 16:20:00,1.54648,1.54658,1.54615,1.54621,1464100003.0
2005-11-01 16:25:00,1.54631,1.54655,1.54618,1.54649,1288300006.0
2005-11-01 16:30:00,1.5463,1.54653,1.5461,1.54645,1329499999.0
2005-11-01 16:35:00,1.54647,1.54664,1.54625,1.54652,1351700004.0
2005-11-01 16:40:00,1.54661,1.54672,1.54632,1.54672,1582899996.0
2005-11-01 16:45:00,1.54661,1.54697,1.54651,1.54677,1439699993.0
2005-11-01 16:50:00,1.54666,1.54697,1.54641,1.54656,1517200000.0
2005-11-01 16:55:00,1.54676,1.54738,1.54671,1.54729,1614900000.0
2005-11-01 17:00:00,1.54728,1.54732,1.54671,1.54671,1764300000.0
2005-11-01 17:05:00,1.54685,1.54723,1.54674,1.54715,1207100003.0
2005-11-01 17:10:00,1.54712,1.54728,1.54676,1.54727,1449399997.0
2005-11-01 17:15:00,1.54725,1.5475,1.54711,1.54728,1526300001.0
2005-11-01 17:20:00,1.54724,1.54732,1.54693,1.54695,1547600003.0
2005-11-01 17:25:00,1.54709,1.54757,1.54705,1.5475,1073699991.0
2005-11-01 17:30:00,1.54742,1.54776,1.5474,1.5474,1569000007.0
2005-11-01 17:35:00,1.54753,1.54758,1.54716,1.54736,1138500001.0
2005-11-01 17:40:00,1.54742,1.5477,1.54721,1.54747,1278100011.0
2005-11-01 17:45:00,1.54729,1.54751,1.54718,1.5474,1802100001.0
2005-11-01 17:50:00,1.5474,1.54751,1.54714,1.54746,1139400000.0
2005-11-01 17:55:00,1.54735,1.54753,1.54724,1.54744,1343699999.0
2005-11-01 18:00:00,1.54754,1.548,1.54749,1.5478,8125599947.0
2005-11-01 18:05:00,1.5478,1.5482,1.54723,1.54735,9812499940.0
2005-11-01 18:10:00,1.54745,1.54751,1.54711,1.54728,7070100022.0
2005-11-01 18:15:00,1.5475,1.548,1.54674,1.54708,7861300014.0
2005-11-01 18:20:00,1.5476,1.5478,1.54711,1.5475,4913900008.0
2005-11-01 18:25:00,1.5476,1.54777,1.54738,1.54738,7868100021.0
2005-11-01 18:30:00,1.54739,1.54786,1.54728,1.5474,6868200024.0
2005-11-01 18:35:00,1.5476,1.54777,1.54735,1.54742,8680100008.0
2005-11-01 18:40:00,1.5476,1.54766,1.54721,1.5473,4925299998.0
2005-11-01 18:45:00,1.54731,1.54755,1.54723,1.54752,2869400012.0
2005-11-01 18:50:00,1.54747,1.54775,1.5472,1.54762,5232299983.0
2005-11-01 18:55:00,1.54777,1.5479,1.54743,1.54775,6026500005.0
2005-11-01 19:00:00,1.54762,1.54784,1.5475,1.5476,2684399993.0
2005-11-01 19:05:00,1.54766,1.54813,1.54749,1.5478,6683600021.0
2005-11-01 19:10:00,1.54788,1.54804,1.54773,1.54793,3869799991.0
2005-11-01 19:15:00,1.54785,1.54803,1.54754,1.54767,3857399992.0
2005-11-01 19:20:00,1.54767,1.54775,1.54725,1.54734,3949700018.0
2005-11-01 19:25:00,1.5472,1.5475,1.54691,1.54691,4602400010.0
2005-11-01 19:30:00,1.5475,1.5476,1.54698,1.54718,6321100033.0
2005-11-01 19:35:00,1.5471,1.54743,1.54692,1.54731,3845000003.0
2005-11-01 19:40:00,1.54732,1.54749,1.54721,1.5473,3464100006.0
2005-11-01 19:45:00,1.5473,1.54738,1.54707,1.54728,3419700003.0
2005-11-01 19:50:00,1.54692,1.54735,1.54667,1.5471,1937400015.0
2005-11-01 19:55:00,1.54735,1.5475,1.54656,1.54748,6354500007.0
2005-11-01 20:00:00,1.54756,1.54768,1.5474,1.54762,2090500021.0
2005-11-01 20:05:00,1.54771,1.54773,1.5475,1.54758,2279700019.0
2005-11-01 20:10:00,1.54767,1.54775,1.54735,1.54758,3496400008.0
2005-11-01 20:15:00,1.5475,1.5477,1.54681,1.5472,4224400018.0
2005-11-01 20:20:00,1.5473,1.54755,1.5469,1.54742,3228600004.0
2005-11-01 20:25:00,1.54734,1.54767,1.54695,1.54711,4958000005.0
2005-11-01 20:30:00,1.5478,1.5478,1.54708,1.54709,2117300016.0
2005-11-01 20:35:00,1.54727,1.54745,1.54676,1.54689,5033100014.0
2005-11-01 20:40:00,1.5473,1.54735,1.54701,1.54708,4132300000.0
2005-11-01 20:45:00,1.54724,1.54735,1.54689,1.54729,4047500006.0
2005-11-01 20:50:00,1.54721,1.54733,1.54616,1.54729,6586799996.0
2005-11-01 20:55:00,1.54728,1.54728,1.54708,1.5471,632699998.0
2005-11-01 21:00:00,1.5478,1.5478,1.54694,1.54697,5907800013.0
2005-11-01 21:05:00,1.54715,1.54735,1.54685,1.54714,2456200006.0
2005-11-01 21:10:00,1.54733,1.54733,1.54644,1.54676,3877100000.0
2005-11-01 21:15:00,1.54675,1.54703,1.54647,1.5468,3962799996.0
2005-11-01 21:20:00,1.5476,1.5476,1.54657,1.54692,8298300012.0
2005-11-01 21:25:00,1.54702,1.54755,1.54667,1.54737,3771400003.0
2005-11-01 21:30:00,1.54749,1.5477,1.54732,1.5475,4788400002.0
2005-11-01 21:35:00,1.5475,1.54767,1.5473,1.54742,1959099999.0
2005-11-01 21:40:00,1.54741,1.54758,1.54722,1.54732,4165800004.0
2005-11-01 21:45:00,1.54746,1.54767,1.54722,1.54765,4837400004.0
2005-11-01 21:50:00,1.54754,1.54784,1.54736,1.54761,3277700012.0
2005-11-01 21:55:00,1.54772,1.54795,1.54759,1.54779,3212800012.0
2005-11-01 22:00:00,1.54761,1.54775,1.54711,1.54733,3350799988.0
2005-11-01 22:05:00,1.54737,1.54748,1.54715,1.54734,2424500004.0
2005-11-01 22:10:00,1.54745,1.54768,1.54725,1.5476,1704900000.0
2005-11-01 22:15:00,1.54752,1.5477,1.5471,1.54721,1755000006.0
2005-11-01 22:20:00,1.54712,1.54761,1.54712,1.54726,1834499997.0
2005-11-01 22:25:00,1.5475,1.54754,1.54684,1.54722,2803700020.0
2005-11-01 22:30:00,1.54725,1.54744,1.54691,1.54725,2252600004.0
2005-11-01 22:35:00,1.54728,1.54728,1.54664,1.54695,2533000003.0
2005-11-01 22:40:00,1.54685,1.54726,1.54662,1.54702,3477100011.0
2005-11-01 22:45:00,1.54684,1.54697,1.54652,1.5466,1748700014.0
2005-11-01 22:50:00,1.54668,1.54688,1.54641,1.54673,1901500002.0
2005-11-01 22:55:00,1.54681,1.5469,1.54618,1.54648,1501299992.0
2005-11-01 23:00:00,1.54619,1.54686,1.54619,1.54678,1621400001.0
2005-11-01 23:05:00,1.54664,1.54695,1.54654,1.54694,987700006.0
2005-11-01 23:10:00,1.54682,1.54728,1.54671,1.54726,1428400016.0
2005-11-01 23:15:00,1.54717,1.54717,1.54677,1.54691,955800002.0
2005-11-01 23:20:00,1.54705,1.54714,1.54651,1.54662,1266600009.0
2005-11-01 23:25:00,1.54689,1.54707,1.54677,1.54703,986699994.0
2005-11-01 23:30:00,1.54705,1.5471,1.54662,1.54698,1350799990.0
2005-11-01 23:35:00,1.54695,1.54723,1.54686,1.547,832800001.0
2005-11-01 23:40:00,1.54688,1.54728,1.54685,1.54723,1497500003.0
2005-11-01 23:45:00,1.54725,1.54745,1.54687,1.54728,1372899997.0
2005-11-01 23:50:00,1.54736,1.54796,1.54733,1.54759,1179199996.0
2005-11-01 23:55:00,1.54784,1.54798,1.54765,1.54789,793300006.0
2005-11-02 00:00:00,1.5477,1.54811,1.54721,1.54777,1277700004.0
2005-11-02 00:05:00,1.54775,1.54807,1.54736,1.54751,1499999999.0
2005-11-02 00:10:00,1.5475,1.54789,1.54725,1.54777,1781700010.0
2005-11-02 00:15:00,1.5475,1.54797,1.54707,1.54734,1693400003.0
2005-11-02 00:20:00,1.54741,1.54785,1.54699,1.54759,1644299998.0
2005-11-02 00:25:00,1.54758,1.54803,1.54753,1.54797,1204499997.0
2005-11-02 00:30:00,1.54781,1.54797,1.54733,1.5478,1492199989.0
2005-11-02 00:35:00,1.54775,1.54804,1.54745,1.54784,945699999.0
2005-11-02 00:40:00,1.54778,1.54804,1.54765,1.54798,1341199999.0
2005-11-02 00:45:00,1.54798,1.54805,1.54752,1.54778,1086800005.0
2005-11-02 00:50:00,1.5478,1.54814,1.54759,1.54803,965799999.0
2005-11-02 00:55:00,1.54805,1.54821,1.54773,1.5481,1695400007.0
2005-11-02 01:00:00,1.54802,1.54837,1.54791,1.54818,1166700010.0
2005-11-02 01:05:00,1.54826,1.54845,1.54808,1.54838,1109300005.0
2005-11-02 01:10:00,1.54848,1.54859,1.54768,1.54789,1481600008.0
2005-11-02 01:15:00,1.54844,1.54858,1.54771,1.54838,1205200008.0
2005-11-02 01:20:00,1.54847,1.54858,1.5482,1.54858,985800003.0
2005-11-02 01:25:00,1.54848,1.54855,1.54805,1.54805,1381900008.0
2005-11-02 01:30:00,1.5482,1.5482,1.54768,1.54805,1078100002.0
2005-11-02 01:35:00,1.54782,1.54794,1.54739,1.54739,1364600002.0
2005-11-02 01:40:00,1.5476,1.5476,1.5472,1.54742,1340700005.0
2005-11-02 01:45:00,1.54743,1.54745,1.54713,1.54719,1073400004.0
2005-11-02 01:50:00,1.54705,1.54727,1.54684,1.54696,1157600005.0
2005-11-02 01:55:00,1.54699,1.54725,1.54673,1.54714,969400005.0
2005-11-02 02:00:00,1.5473,1.54745,1.54709,1.54735,1497200005.0
2005-11-02 02:05:00,1.54732,1.54745,1.547,1.5473,1432999998.0
2005-11-02 02:10:00,1.5473,1.54738,1.54677,1.54703,1249600006.0
2005-11-02 02:15:00,1.54703,1.5471,1.54669,1.54706,952099998.0
2005-11-02 02:20:00,1.54705,1.54718,1.54648,1.54718,1602300004.0
2005-11-02 02:25:00,1.54704,1.54715,1.54684,1.54715,1083500003.0
2005-11-02 02:30:00,1.54677,1.54713,1.54672,1.54713,1158099997.0
2005-11-02 02:35:00,1.54724,1.54728,1.54644,1.54672,1169200005.0
2005-11-02 02:40:00,1.54707,1.54711,1.54629,1.54653,1101999994.0
2005-11-02 02:45:00,1.54657,1.54716,1.54621,1.54703,1531599996.0
2005-11-02 02:50:00,1.54711,1.54749,1.54708,1.54723,952700001.0
2005-11-02 02:55:00,1.54724,1.54754,1.54673,1.54706,1772700000.0
2005-11-02 03:00:00,1.54732,1.54751,1.54704,1.54725,1257100001.0
2005-11-02 03:05:00,1.54727,1.54745,1.54717,1.54739,1211700001.0
2005-11-02 03:10:00,1.54725,1.54768,1.5469,1.54703,1031900001.0
2005-11-02 03:15:00,1.54686,1.54744,1.54637,1.54688,879499999.0
2005-11-02 03:20:00,1.54676,1.54709,1.54658,1.54675,986099999.0
2005-11-02 03:25:00,1.5467,1.54703,1.54604,1.54633,1182099989.0
2005-11-02 03:30:00,1.5466,1.54689,1.54604,1.54652,1671700008.0
2005-11-02 03:35:00,1.5465,1.54697,1.5462,1.54676,1079400003.0
2005-11-02 03:40:00,1.54667,1.54681,1.54645,1.54675,1016999997.0
2005-11-02 03:45:00,1.54632,1.54703,1.54621,1.5468,1192100006.0
2005-11-02 03:50:00,1.547,1.54719,1.5465,1.54705,1047499998.0
2005-11-02 03:55:00,1.54675,1.54704,1.54607,1.54651,1028200003.0
2005-11-02 04:00:00,1.54679,1.54687,1.54599,1.54675,1150600007.0
2005-11-02 04:05:00,1.5467,1.5469,1.546,1.54632,1397000002.0
2005-11-02 04:10:00,1.54658,1.54675,1.54586,1.54631,1331199997.0
2005-11-02 04:15:00,1.54629,1.54688,1.54603,1.54677,1267200002.0
2005-11-02 04:20:00,1.54676,1.54695,1.54619,1.54678,1215600002.0
2005-11-02 04:25:00,1.54624,1.54692,1.54608,1.54681,1217699988.0
2005-11-02 04:30:00,1.54603,1.54723,1.54603,1.54701,1133500002.0
2005-11-02 04:35:00,1.54708,1.54708,1.54641,1.54698,1095999995.0
2005-11-02 04:40:00,1.54702,1.54702,1.54668,1.54695,1217700004.0
2005-11-02 04:45:00,1.54674,1.54702,1.54638,1.54682,1042600004.0
2005-11-02 04:50:00,1.54687,1.547,1.54623,1.5467,1239200012.0
2005-11-02 04:55:00,1.54667,1.54702,1.54618,1.54652,1583900003.0
2005-11-02 05:00:00,1.54665,1.54709,1.54627,1.54637,1585900003.0
2005-11-02 05:05:00,1.5467,1.54697,1.54638,1.54688,1650499991.0
2005-11-02 05:10:00,1.54684,1.54695,1.54641,1.54645,1074400009.0
2005-11-02 05:15:00,1.54676,1.54693,1.54616,1.54628,1516200004.0
2005-11-02 05:20:00,1.54697,1.547,1.54625,1.54648,1648900004.0
2005-11-02 05:25:00,1.54644,1.54661,1.5463,1.54646,1202399994.0
2005-11-02 05:30:00,1.5465,1.54681,1.54633,1.54655,1060000001.0
2005-11-02 05:35:00,1.54649,1.54675,1.54621,1.54621,903499996.0
2005-11-02 05:40:00,1.54639,1.54678,1.54605,1.54649,1001000003.0
2005-11-02 05:45:00,1.54658,1.54671,1.54593,1.54652,1735500008.0
2005-11-02 05:50:00,1.54669,1.54669,1.54598,1.54631,1763300015.0
2005-11-02 05:55:00,1.54624,1.54671,1.54585,1.5467,1629800007.0
2005-11-02 06:00:00,1.54672,1.54686,1.54648,1.54686,1558400004.0
2005-11-02 06:05:00,1.54682,1.54705,1.54621,1.54695,1632600002.0
2005-11-02 06:10:00,1.54715,1.54725,1.54676,1.54702,1120500010.0
2005-11-02 06:15:00,1.54722,1.54733,1.54702,1.54702,1223700004.0
2005-11-02 06:20:00,1.54722,1.54737,1.54661,1.54672,1303700002.0
2005-11-02 06:25:00,1.54692,1.54693,1.54578,1.54639,1180100011.0
2005-11-02 06:30:00,1.5463,1.54677,1.5463,1.54658,929899999.0
2005-11-02 06:35:00,1.54653,1.54663,1.54585,1.54617,1334699998.0
2005-11-02 06:40:00,1.54614,1.54702,1.54601,1.54677,1303199991.0
2005-11-02 06:45:00,1.54677,1.54709,1.54671,1.54693,902500003.0
2005-11-02 06:50:00,1.54679,1.54706,1.54679,1.54693,1198100002.0
2005-11-02 06:55:00,1.54694,1.5472,1.54673,1.54704,1287400011.0
2005-11-02 07:00:00,1.54682,1.5471,1.5464,1.54682,1450200004.0
2005-11-02 07:05:00,1.54673,1.54705,1.54652,1.54652,1464300001.0
2005-11-02 07:10:00,1.54648,1.54675,1.54623,1.54637,922500003.0
2005-11-02 07:15:00,1.5465,1.54678,1.54629,1.54644,968200004.0
2005-11-02 07:20:00,1.54654,1.54677,1.54622,1.54643,943300001.0
2005-11-02 07:25:00,1.54648,1.54664,1.54627,1.54648,1450400002.0
2005-11-02 07:30:00,1.54653,1.5466,1.54587,1.54597,1488800001.0
2005-11-02 07:35:00,1.54591,1.54673,1.54591,1.54647,1300400008.0
2005-11-02 07:40:00,1.54643,1.54671,1.54594,1.54658,1378400005.0
2005-11-02 07:45:00,1.54665,1.54673,1.54593,1.54648,1360400003.0
2005-11-02 07:50:00,1.54646,1.54666,1.54587,1.54645,1112100002.0
2005-11-02 07:55:00,1.54662,1.54664,1.54582,1.5465,1326700005.0
2005-11-02 08:00:00,1.54653,1.54668,1.54638,1.5466,904200003.0
2005-11-02 08:05:00,1.5465,1.5467,1.54633,1.5466,883599999.0
2005-11-02 08:10:00,1.54624,1.54665,1.54576,1.54592,1612200013.0
2005-11-02 08:15:00,1.54568,1.54651,1.54557,1.54633,1222300004.0
2005-11-02 08:20:00,1.54639,1.54651,1.54555,1.54559,1274499998.0
2005-11-02 08:25:00,1.54585,1.54647,1.54564,1.54647,1113700005.0
2005-11-02 08:30:00,1.54644,1.54665,1.54631,1.54661,901400002.0
2005-11-02 08:35:00,1.54663,1.54671,1.54607,1.54663,1197900000.0
2005-11-02 08:40:00,1.54671,1.54687,1.54645,1.54687,1078400002.0
2005-11-02 08:45:00,1.54698,1.54718,1.5467,1.54682,1468700004.0
2005-11-02 08:50:00,1.54677,1.547,1.54664,1.54679,1221200005.0
2005-11-02 08:55:00,1.54697,1.54711,1.54674,1.54711,976599997.0
2005-11-02 09:00:00,1.54707,1.54714,1.54679,1.54689,909700002.0
2005-11-02 09:05:00,1.54688,1.547,1.54673,1.5469,1114200006.0
2005-11-02 09:10:00,1.54687,1.54701,1.54673,1.54677,1052000005.0
2005-11-02 09:15:00,1.54678,1.54706,1.54674,1.54693,1017900009.0
2005-11-02 09:20:00,1.54712,1.54732,1.54685,1.54709,1006200002.0
2005-11-02 09:25:00,1.54708,1.54722,1.54691,1.54696,1241900001.0
2005-11-02 09:30:00,1.54701,1.54708,1.54675,1.54677,1186800007.0
2005-11-02 09:35:00,1.54683,1.54693,1.5465,1.5468,1164899999.0
2005-11-02 09:40:00,1.5468,1.54683,1.54655,1.54657,1090800011.0
2005-11-02 09:45:00,1.54683,1.54723,1.5468,1.54702,1818699997.0
2005-11-02 09:50:00,1.54718,1.54734,1.54698,1.54712,1428399989.0
2005-11-02 09:55:00,1.5472,1.54741,1.54695,1.54695,1327500003.0
2005-11-02 10:00:00,1.54703,1.54714,1.54668,1.54714,1305300005.0
2005-11-02 10:05:00,1.54714,1.54736,1.54697,1.54722,1872800003.0
2005-11-02 10:10:00,1.54724,1.54731,1.547,1.54725,1326699995.0
2005-11-02 10:15:00,1.54715,1.54727,1.54688,1.54708,1308500010.0
2005-11-02 10:20:00,1.54692,1.5471,1.54652,1.54677,1202500005.0
2005-11-02 10:25:00,1.54679,1.54693,1.54616,1.54616,1269899989.0
2005-11-02 10:30:00,1.54616,1.54657,1.54608,1.54608,1889100011.0
2005-11-02 10:35:00,1.54631,1.54654,1.54613,1.54652,1290799999.0
2005-11-02 10:40:00,1.5463,1.54663,1.54612,1.54622,1704500014.0
2005-11-02 10:45:00,1.5462,1.54625,1.54558,1.54585,1035300008.0
2005-11-02 10:50:00,1.54581,1.54599,1.5456,1.54561,1475400002.0
2005-11-02 10:55:00,1.54563,1.54603,1.54552,1.54588,1492900010.0
2005-11-02 11:00:00,1.5459,1.5459,1.54531,1.54545,1368700005.0
2005-11-02 11:05:00,1.54539,1.54558,1.54515,1.54521,858499995.0
2005-11-02 11:10:00,1.54522,1.54552,1.54516,1.54537,1362100013.0
2005-11-02 11:15:00,1.54517,1.54537,1.54488,1.54515,1250500000.0
2005-11-02 11:20:00,1.5452,1.54529,1.54491,1.5451,1507500014.0
2005-11-02 11:25:00,1.54497,1.54512,1.54458,1.54458,1441899991.0
2005-11-02 11:30:00,1.54462,1.54481,1.54445,1.54468,2053799998.0
2005-11-02 11:35:00,1.54472,1.54495,1.54459,1.54483,1334899999.0
2005-11-02 11:40:00,1.54487,1.54501,1.54453,1.5447,1471299994.0
2005-11-02 11:45:00,1.5447,1.54482,1.54443,1.54471,1396400009.0
2005-11-02 11:50:00,1.5446,1.54487,1.5445,1.54457,1674700005.0
2005-11-02 11:55:00,1.54474,1.54499,1.54459,1.54486,1505800006.0
2005-11-02 12:00:00,1.54497,1.54523,1.54486,1.54492,1401899997.0
2005-11-02 12:05:00,1.54498,1.54505,1.5446,1.54462,1400600001.0
2005-11-02 12:10:00,1.54471,1.54491,1.54455,1.5447,1191199991.0
2005-11-02 12:15:00,1.54463,1.54488,1.54447,1.54479,1024300008.0
2005-11-02 12:20:00,1.54485,1.54493,1.54459,1.54493,995499994.0
2005-11-02 12:25:00,1.54485,1.54501,1.54459,1.54475,1698299993.0
2005-11-02 12:30:00,1.54464,1.54489,1.54457,1.5447,1460799991.0
2005-11-02 12:35:00,1.54482,1.54492,1.54444,1.54452,1141400000.0
2005-11-02 12:40:00,1.54455,1.54479,1.54438,1.54453,1517300001.0
2005-11-02 12:45:00,1.54458,1.5447,1.54379,1.5439,1461400015.0
2005-11-02 12:50:00,1.54392,1.54398,1.54342,1.54378,1777300015.0
2005-11-02 12:55:00,1.54392,1.54407,1.54369,1.54387,1508600003.0
2005-11-02 13:00:00,1.54373,1.54393,1.54323,1.54342,1209699996.0
2005-11-02 13:05:00,1.54339,1.54356,1.54302,1.54326,1173700002.0
2005-11-02 13:10:00,1.54315,1.54347,1.54315,1.54329,1219600006.0
2005-11-02 13:15:00,1.54347,1.54349,1.54277,1.54287,1627400003.0
2005-11-02 13:20:00,1.54301,1.5433,1.54273,1.54298,1294400008.0
2005-11-02 13:25:00,1.543,1.54348,1.54292,1.54345,1565800012.0
2005-11-02 13:30:00,1.54328,1.54348,1.543,1.5431,1415200005.0
2005-11-02 13:35:00,1.54319,1.54329,1.54303,1.54325,981399991.0
2005-11-02 13:40:00,1.54313,1.54325,1.54288,1.54303,1091600000.0
2005-11-02 13:45:00,1.54308,1.54338,1.54293,1.54306,1600300002.0
2005-11-02 13:50:00,1.54294,1.54313,1.54269,1.54305,1066100001.0
2005-11-02 13:55:00,1.54303,1.54312,1.54274,1.54286,1609900012.0
2005-11-02 14:00:00,1.54289,1.54297,1.54251,1.54264,1526300002.0
2005-11-02 14:05:00,1.54275,1.54283,1.54234,1.54283,1094400001.0
2005-11-02 14:10:00,1.54275,1.54297,1.54242,1.54242,1414500009.0
2005-11-02 14:15:00,1.54249,1.54267,1.54234,1.5425,1303600005.0
2005-11-02 14:20:00,1.54254,1.54272,1.54239,1.54242,1403399998.0
2005-11-02 14:25:00,1.5425,1.54265,1.54216,1.54265,1127699996.0
2005-11-02 14:30:00,1.54261,1.54282,1.54225,1.54243,1589400013.0
2005-11-02 14:35:00,1.5426,1.54272,1.5423,1.54248,1305800008.0
2005-11-02 14:40:00,1.54262,1.54267,1.54192,1.54214,1252599995.0
2005-11-02 14:45:00,1.54223,1.54234,1.54188,1.5419,1226800005.0
2005-11-02 14:50:00,1.54202,1.5422,1.54173,1.54217,1494000012.0
2005-11-02 14:55:00,1.54213,1.54225,1.54192,1.54211,1283299999.0
2005-11-02 15:00:00,1.54219,1.54228,1.54188,1.54196,1507399998.0
2005-11-02 15:05:00,1.54206,1.54217,1.54165,1.5421,1181399985.0
2005-11-02 15:10:00,1.54197,1.54214,1.54184,1.542,1015100005.0
2005-11-02 15:15:00,1.54206,1.54213,1.54117,1.54122,1223800004.0
2005-11-02 15:20:00,1.54125,1.54184,1.54116,1.54167,1723500008.0
2005-11-02 15:25:00,1.5418,1.54216,1.54153,1.54193,1079099995.0
2005-11-02 15:30:00,1.5421,1.54238,1.54198,1.54218,1075400002.0
2005-11-02 15:35:00,1.54235,1.54264,1.54211,1.54246,1218299996.0
2005-11-02 15:40:00,1.5424,1.54262,1.54225,1.54237,1108700005.0
2005-11-02 15:45:00,1.54218,1.54243,1.54206,1.54235,1379799988.0
2005-11-02 15:50:00,1.54222,1.54255,1.54216,1.54252,1060999998.0
2005-11-02 15:55:00,1.54224,1.54272,1.54216,1.54258,1447899999.0
2005-11-02 16:00:00,1.54274,1.54303,1.54246,1.54293,1502700000.0
2005-11-02 16:05:00,1.54307,1.54321,1.54283,1.54295,1393100004.0
2005-11-02 16:10:00,1.54293,1.54293,1.54197,1.54232,1579199994.0
2005-11-02 16:15:00,1.54215,1.54237,1.54194,1.54219,1504600009.0
2005-11-02 16:20:00,1.54223,1.54238,1.542,1.5422,975800001.0
2005-11-02 16:25:00,1.5421,1.54235,1.5419,1.54228,1361500004.0
2005-11-02 16:30:00,1.54191,1.54233,1.54191,1.54219,1306799996.0
2005-11-02 16:35:00,1.54216,1.54218,1.54185,1.54203,1110200004.0
2005-11-02 16:40:00,1.54198,1.54215,1.54168,1.54192,1461399998.0
2005-11-02 16:45:00,1.54202,1.54236,1.54185,1.5421,1478499996.0
2005-11-02 16:50:00,1.54207,1.54226,1.54184,1.54189,1465799992.0
2005-11-02 16:55:00,1.54207,1.54221,1.54174,1.542,1519100003.0
2005-11-02 17:00:00,1.54189,1.5424,1.54188,1.54199,1770400000.0
2005-11-02 17:05:00,1.54222,1.54253,1.54207,1.54227,1404000003.0
2005-11-02 17:10:00,1.54201,1.54216,1.54164,1.54193,1398799993.0
2005-11-02 17:15:00,1.54193,1.54206,1.54163,1.54187,1113400004.0
2005-11-02 17:20:00,1.54198,1.54206,1.54166,1.54195,1176800011.0
2005-11-02 17:25:00,1.542,1.54239,1.54178,1.54239,1208600004.0
2005-11-02 17:30:00,1.54204,1.5423,1.54162,1.54173,1202700003.0
2005-11-02 17:35:00,1.54182,1.54207,1.54158,1.54189,1009500007.0
2005-11-02 17:40:00,1.54174,1.542,1.54152,1.54173,1263600007.0
2005-11-02 17:45:00,1.54157,1.54179,1.54117,1.54146,1355400009.0
2005-11-02 17:50:00,1.54143,1.54195,1.5413,1.54188,1171500003.0
2005-11-02 17:55:00,1.54197,1.54234,1.54182,1.54234,1229300003.0
2005-11-02 18:00:00,1.54227,1.5425,1.5421,1.5423,8324299990.0
2005-11-02 18:05:00,1.54218,1.54248,1.54211,1.54222,7514099982.0
2005-11-02 18:10:00,1.5423,1.5423,1.54181,1.5423,7778300015.0
2005-11-02 18:15:00,1.542,1.5423,1.5416,1.5421,6088199998.0
2005-11-02 18:20:00,1.54183,1.54197,1.54165,1.54186,1699400001.0
2005-11-02 18:25:00,1.5421,1.54247,1.54208,1.54224,7294899979.0
2005-11-02 18:30:00,1.54213,1.54256,1.5417,1.5417,5940800031.0
2005-11-02 18:35:00,1.5419,1.54223,1.5418,1.54205,8238400033.0
2005-11-02 18:40:00,1.5419,1.54219,1.5417,1.5419,4198000005.0
2005-11-02 18:45:00,1.54206,1.54242,1.54188,1.54237,2912500017.0
2005-11-02 18:50:00,1.5422,1.54239,1.54204,1.54223,5452000009.0
2005-11-02 18:55:00,1.54231,1.54246,1.54206,1.54217,6117599994.0
2005-11-02 19:00:00,1.54215,1.54236,1.54196,1.54214,2607000003.0
2005-11-02 19:05:00,1.54225,1.54229,1.54197,1.54218,6438400020.0
2005-11-02 19:10:00,1.54208,1.54228,1.54199,1.54215,3873000000.0
2005-11-02 19:15:00,1.54207,1.54224,1.54186,1.54205,4717799983.0
2005-11-02 19:20:00,1.54215,1.54215,1.54188,1.54207,3076299995.0
2005-11-02 19:25:00,1.54205,1.54213,1.54176,1.54191,4233000014.0
2005-11-02 19:30:00,1.5421,1.5423,1.54147,1.54173,6612400017.0
2005-11-02 19:35:00,1.5417,1.54202,1.54157,1.5416,3877700010.0
2005-11-02 19:40:00,1.54175,1.54186,1.54152,1.5418,2823200009.0
2005-11-02 19:45:00,1.54166,1.54193,1.54152,1.54165,2997400004.0
2005-11-02 19:50:00,1.54157,1.54187,1.54146,1.54174,2158299998.0
2005-11-02 19:55:00,1.54198,1.54238,1.54177,1.54229,6146799996.0
2005-11-02 20:00:00,1.54233,1.54247,1.54218,1.54232,2530200004.0
2005-11-02 20:05:00,1.54234,1.54245,1.54223,1.5424,2644000004.0
2005-11-02 20:10:00,1.54232,1.54248,1.54172,1.5424,3741800018.0
2005-11-02 20:15:00,1.5424,1.5431,1.54173,1.5429,4701799988.0
2005-11-02 20:20:00,1.5431,1.5431,1.54219,1.5424,3775899993.0
2005-11-02 20:25:00,1.54223,1.5431,1.54219,1.54252,5087500014.0
2005-11-02 20:30:00,1.5429,1.5429,1.54236,1.54245,1471500017.0
2005-11-02 20:35:00,1.54262,1.54288,1.54231,1.54253,5536100037.0
2005-11-02 20:40:00,1.5426,1.54291,1.54241,1.54283,4310800011.0
2005-11-02 20:45:00,1.54285,1.54319,1.54266,1.54297,4282500017.0
2005-11-02 20:50:00,1.54304,1.54304,1.54274,1.5429,6224900013.0
2005-11-02 20:55:00,1.5429,1.5433,1.5428,1.5433,3670000004.0
2005-11-02 21:00:00,1.5431,1.5433,1.54284,1.5429,6123700000.0
2005-11-02 21:05:00,1.54298,1.54299,1.54212,1.54277,3147500003.0
2005-11-02 21:10:00,1.54284,1.54314,1.54269,1.54308,3292900015.0
2005-11-02 21:15:00,1.54299,1.54311,1.54267,1.54286,4299000002.0
2005-11-02 21:20:00,1.5431,1.54316,1.54255,1.54284,5826600003.0
2005-11-02 21:25:00,1.54292,1.54313,1.5427,1.54298,3178500002.0
2005-11-02 21:30:00,1.54295,1.54304,1.54271,1.54273,4136300005.0
2005-11-02 21:35:00,1.5428,1.54311,1.54267,1.54284,2195199999.0
2005-11-02 21:40:00,1.54278,1.54295,1.54266,1.54283,4403500012.0
2005-11-02 21:45:00,1.54266,1.54313,1.54266,1.54305,4665599997.0
2005-11-02 21:50:00,1.54308,1.54311,1.54269,1.5429,3098000026.0
2005-11-02 21:55:00,1.543,1.5432,1.54284,1.54307,3514300007.0
2005-11-02 22:00:00,1.5431,1.54325,1.54288,1.54323,3395700011.0
2005-11-02 22:05:00,1.54327,1.54327,1.54276,1.54298,2140899995.0
2005-11-02 22:10:00,1.54296,1.54305,1.54278,1.54291,1814300015.0
2005-11-02 22:15:00,1.54247,1.5431,1.54241,1.54297,1717899997.0
2005-11-02 22:20:00,1.54303,1.54313,1.54223,1.54295,1862000002.0
2005-11-02 22:25:00,1.54304,1.54318,1.54221,1.54278,3285400016.0
2005-11-02 22:30:00,1.5429,1.54315,1.54274,1.543,2125199996.0
2005-11-02 22:35:00,1.54278,1.54308,1.54249,1.54285,2180800006.0
2005-11-02 22:40:00,1.54269,1.54306,1.54235,1.5428,4485600012.0
2005-11-02 22:45:00,1.54296,1.54296,1.54258,1.54277,1863899992.0
2005-11-02 22:50:00,1.54277,1.543,1.5426,1.54273,1736500001.0
2005-11-02 22:55:00,1.54285,1.54305,1.54233,1.54233,1191800001.0
2005-11-02 23:00:00,1.54255,1.5429,1.54221,1.54278,1040400003.0
2005-11-02 23:05:00,1.54278,1.54295,1.54267,1.54292,816100000.0
2005-11-02 23:10:00,1.54291,1.54302,1.54252,1.54275,1120599996.0
2005-11-02 23:15:00,1.54277,1.54291,1.54229,1.54275,1101399995.0
2005-11-02 23:20:00,1.54273,1.54298,1.54264,1.54279,943100000.0
2005-11-02 23:25:00,1.54283,1.54292,1.54258,1.54281,965500009.0
2005-11-02 23:30:00,1.54228,1.54279,1.54214,1.54227,1707099993.0
2005-11-02 23:35:00,1.54261,1.54284,1.54218,1.54282,1464200002.0
2005-11-02 23:40:00,1.54278,1.54293,1.54214,1.54225,1167599993.0
2005-11-02 23:45:00,1.54287,1.54302,1.54272,1.54272,786500010.0
2005-11-02 23:50:00,1.54282,1.54315,1.54253,1.5427,1159599996.0
2005-11-02 23:55:00,1.5427,1.54295,1.54254,1.54288,977700012.0
2005-11-03 00:00:00,1.54244,1.54291,1.54212,1.54266,1756400000.0
2005-11-03 00:05:00,1.54287,1.54299,1.54217,1.54248,1612300000.0
2005-11-03 00:10:00,1.54247,1.54268,1.5419,1.54233,1499100009.0
2005-11-03 00:15:00,1.54285,1.54287,1.54211,1.54255,1525199997.0
2005-11-03 00:20:00,1.54243,1.54279,1.5421,1.54235,1517900014.0
2005-11-03 00:25:00,1.54254,1.54271,1.54216,1.54238,1822100004.0
2005-11-03 00:30:00,1.54269,1.54291,1.54224,1.54249,1643900008.0
2005-11-03 00:35:00,1.54246,1.54282,1.5422,1.5422,966600006.0
2005-11-03 00:40:00,1.54218,1.54268,1.54211,1.54253,1217700004.0
2005-11-03 00:45:00,1.54272,1.54281,1.54218,1.54255,1228800007.0
2005-11-03 00:50:00,1.5427,1.5427,1.54203,1.54246,1390300008.0
2005-11-03 00:55:00,1.54262,1.54286,1.54225,1.54262,1517000004.0
2005-11-03 01:00:00,1.54269,1.54284,1.5423,1.54254,1904500010.0
2005-11-03 01:05:00,1.54266,1.54302,1.54249,1.54297,1117700003.0
2005-11-03 01:10:00,1.54288,1.54295,1.54248,1.54278,1171900002.0
2005-11-03 01:15:00,1.54288,1.54309,1.54237,1.54271,1514900000.0
2005-11-03 01:20:00,1.54255,1.54308,1.54231,1.54308,985700007.0
2005-11-03 01:25:00,1.54327,1.54327,1.54236,1.54272,1308699993.0
2005-11-03 01:30:00,1.54244,1.54295,1.54223,1.5429,1411600001.0
2005-11-03 01:35:00,1.5427,1.5429,1.54234,1.54275,1730600007.0
2005-11-03 01:40:00,1.5428,1.54292,1.54267,1.54281,1073500005.0
2005-11-03 01:45:00,1.54277,1.54297,1.54233,1.54249,1184200003.0
2005-11-03 01:50:00,1.54275,1.54286,1.54232,1.54254,1660900015.0
2005-11-03 01:55:00,1.54274,1.54299,1.54229,1.54257,1606900010.0
2005-11-03 02:00:00,1.54232,1.54295,1.54231,1.54295,1866999999.0
2005-11-03 02:05:00,1.5429,1.54298,1.54238,1.54272,1573700001.0
2005-11-03 02:10:00,1.54258,1.54296,1.5422,1.54264,1727100001.0
2005-11-03 02:15:00,1.54282,1.54299,1.54249,1.54278,1486300000.0
2005-11-03 02:20:00,1.54272,1.54318,1.54254,1.54318,1610300000.0
2005-11-03 02:25:00,1.54315,1.54326,1.54246,1.54278,1116900000.0
2005-11-03 02:30:00,1.543,1.54333,1.54279,1.5431,1032499997.0
2005-11-03 02:35:00,1.54326,1.54329,1.54234,1.5431,1252300001.0
2005-11-03 02:40:00,1.54317,1.54317,1.54252,1.54308,1013400004.0
2005-11-03 02:45:00,1.54277,1.54315,1.54239,1.5427,1604800004.0
2005-11-03 02:50:00,1.5427,1.54313,1.54241,1.5426,1574300018.0
2005-11-03 02:55:00,1.54287,1.54325,1.54241,1.54311,1345800008.0
2005-11-03 03:00:00,1.5432,1.54325,1.54232,1.54232,1265600012.0
2005-11-03 03:05:00,1.54265,1.54302,1.5424,1.54285,1333100005.0
2005-11-03 03:10:00,1.54257,1.54314,1.54234,1.54267,1486400001.0
2005-11-03 03:15:00,1.54258,1.5432,1.54203,1.54251,1667499994.0
2005-11-03 03:20:00,1.54218,1.54306,1.54203,1.54272,1594600003.0
2005-11-03 03:25:00,1.5429,1.5431,1.54252,1.54294,497099998.0
2005-11-03 03:30:00,1.54281,1.543,1.54231,1.54258,1343600000.0
2005-11-03 03:35:00,1.5426,1.54265,1.54243,1.54265,589600001.0
2005-11-03 03:40:00,1.54265,1.54265,1.54188,1.54265,1129599999.0
2005-11-03 03:45:00,1.54258,1.54273,1.54243,1.5427,1239400002.0
2005-11-03 03:50:00,1.54269,1.54293,1.54247,1.54249,932199989.0
2005-11-03 03:55:00,1.54225,1.54258,1.5418,1.54253,1371100011.0
2005-11-03 04:00:00,1.54255,1.54263,1.54189,1.54256,1069400008.0
2005-11-03 04:05:00,1.54251,1.54282,1.54211,1.54223,1524700004.0
2005-11-03 04:10:00,1.54217,1.54275,1.542,1.5426,1606199994.0
2005-11-03 04:15:00,1.54274,1.54287,1.54252,1.54252,1013600005.0
2005-11-03 04:20:00,1.5426,1.54293,1.54225,1.54236,1696100011.0
2005-11-03 04:25:00,1.54238,1.54275,1.54217,1.54226,790000002.0
2005-11-03 04:30:00,1.54263,1.5427,1.54209,1.54253,1288200007.0
2005-11-03 04:35:00,1.54234,1.54279,1.54223,1.54247,1616199998.0
2005-11-03 04:40:00,1.54242,1.54279,1.54214,1.5423,1882300008.0
2005-11-03 04:45:00,1.54262,1.54281,1.54231,1.54241,1477299992.0
2005-11-03 04:50:00,1.5425,1.54295,1.54233,1.54283,1158100007.0
2005-11-03 04:55:00,1.54284,1.54298,1.5424,1.5424,1261000004.0
2005-11-03 05:00:00,1.5425,1.54275,1.54229,1.54254,1007899995.0
2005-11-03 05:05:00,1.54256,1.54275,1.5423,1.54268,1202300005.0
2005-11-03 05:10:00,1.54259,1.54275,1.54211,1.54252,1297699995.0
2005-11-03 05:15:00,1.54273,1.54287,1.54212,1.54263,988300002.0
2005-11-03 05:20:00,1.54258,1.54275,1.54203,1.5422,1202000003.0
2005-11-03 05:25:00,1.54223,1.54265,1.54194,1.54227,1616700013.0
2005-11-03 05:30:00,1.54253,1.54277,1.54209,1.54268,1651600006.0
2005-11-03 05:35:00,1.5426,1.54279,1.54225,1.54236,892399996.0
2005-11-03 05:40:00,1.54265,1.54277,1.54251,1.54254,627899997.0
2005-11-03 05:45:00,1.54227,1.54277,1.54218,1.54245,1950500002.0
2005-11-03 05:50:00,1.54268,1.54303,1.5423,1.54243,1673500005.0
2005-11-03 05:55:00,1.54232,1.54283,1.5423,1.54236,1241500000.0
2005-11-03 06:00:00,1.54223,1.54285,1.54206,1.54224,1760700010.0
2005-11-03 06:05:00,1.54249,1.54305,1.54228,1.54291,2081200000.0
2005-11-03 06:10:00,1.54234,1.54304,1.54207,1.54262,1416399996.0
2005-11-03 06:15:00,1.54257,1.54295,1.54221,1.54273,1896800002.0
2005-11-03 06:20:00,1.54235,1.54315,1.54222,1.54315,1329199999.0
2005-11-03 06:25:00,1.54267,1.5433,1.54243,1.54292,1147600000.0
2005-11-03 06:30:00,1.5429,1.54311,1.54238,1.54254,1305399994.0
2005-11-03 06:35:00,1.54273,1.54307,1.54256,1.54275,1152599997.0
2005-11-03 06:40:00,1.54275,1.54295,1.54268,1.5428,1167399996.0
2005-11-03 06:45:00,1.54281,1.54295,1.54229,1.54275,1169400009.0
2005-11-03 06:50:00,1.54259,1.54294,1.54251,1.5428,1070599998.0
2005-11-03 06:55:00,1.54285,1.54287,1.5422,1.54274,1439099997.0
2005-11-03 07:00:00,1.54278,1.5432,1.54264,1.54315,1371200000.0
2005-11-03 07:05:00,1.54301,1.54341,1.543,1.54315,1209699996.0
2005-11-03 07:10:00,1.54323,1.54337,1.54299,1.54327,1191599999.0
2005-11-03 07:15:00,1.54338,1.54345,1.54303,1.54304,974899992.0
2005-11-03 07:20:00,1.54284,1.54333,1.54262,1.54303,1062700001.0
2005-11-03 07:25:00,1.54319,1.54345,1.54256,1.54343,1187700006.0
2005-11-03 07:30:00,1.54295,1.54337,1.54268,1.5433,1857400001.0
2005-11-03 07:35:00,1.54328,1.54337,1.5431,1.54322,1382199999.0
2005-11-03 07:40:00,1.54314,1.54338,1.54268,1.54301,1433399998.0
2005-11-03 07:45:00,1.54308,1.54335,1.54263,1.54322,1238900000.0
2005-11-03 07:50:00,1.54307,1.54338,1.54263,1.54337,1622500006.0
2005-11-03 07:55:00,1.54328,1.54347,1.54259,1.5434,1321000000.0
2005-11-03 08:00:00,1.54301,1.54328,1.54298,1.5431,1291500011.0
2005-11-03 08:05:00,1.5432,1.54329,1.54291,1.54306,1394099997.0
2005-11-03 08:10:00,1.54305,1.54331,1.54285,1.54306,1113500003.0
2005-11-03 08:15:00,1.54301,1.54307,1.54257,1.54305,1331700000.0
2005-11-03 08:20:00,1.5429,1.54311,1.54259,1.54267,1442100008.0
2005-11-03 08:25:00,1.5428,1.54305,1.54247,1.54291,1495800000.0
2005-11-03 08:30:00,1.54287,1.54314,1.54281,1.54288,1350400009.0
2005-11-03 08:35:00,1.5429,1.543,1.54243,1.54267,1096599998.0
2005-11-03 08:40:00,1.5426,1.54295,1.54245,1.54285,1119899997.0
2005-11-03 08:45:00,1.54278,1.5429,1.54189,1.5423,1462699997.0
2005-11-03 08:50:00,1.5422,1.5425,1.54208,1.54228,1443400003.0
2005-11-03 08:55:00,1.54237,1.54241,1.54201,1.54219,835100006.0
2005-11-03 09:00:00,1.54208,1.54243,1.54195,1.54235,1223600002.0
2005-11-03 09:05:00,1.54246,1.54266,1.54234,1.54266,1289100004.0
2005-11-03 09:10:00,1.54256,1.54267,1.54235,1.5425,962800000.0
2005-11-03 09:15:00,1.5425,1.54255,1.54217,1.54223,601100000.0
2005-11-03 09:20:00,1.54241,1.5427,1.54213,1.54259,1311400000.0
2005-11-03 09:25:00,1.54256,1.54272,1.5423,1.54255,1562200003.0
2005-11-03 09:30:00,1.54262,1.54262,1.54225,1.54235,965100004.0
2005-11-03 09:35:00,1.5424,1.54263,1.54214,1.54245,1073399995.0
2005-11-03 09:40:00,1.54243,1.5425,1.54209,1.54224,1106699999.0
2005-11-03 09:45:00,1.54223,1.54246,1.54217,1.54227,1257500002.0
2005-11-03 09:50:00,1.54237,1.54245,1.54218,1.54219,1167600004.0
2005-11-03 09:55:00,1.54222,1.54242,1.54209,1.54217,1492300002.0
2005-11-03 10:00:00,1.54225,1.54283,1.542,1.54273,1460699997.0
2005-11-03 10:05:00,1.5426,1.54279,1.54221,1.54243,1709799994.0
2005-11-03 10:10:00,1.54237,1.54275,1.54233,1.54267,1289100001.0
2005-11-03 10:15:00,1.54267,1.54282,1.54251,1.54275,1108700003.0
2005-11-03 10:20:00,1.54271,1.54313,1.54271,1.54286,992199994.0
2005-11-03 10:25:00,1.54293,1.54293,1.54257,1.54267,1393399996.0
2005-11-03 10:30:00,1.5428,1.54294,1.54261,1.54282,1482100010.0
2005-11-03 10:35:00,1.54285,1.54319,1.54269,1.54307,1425700002.0
2005-11-03 10:40:00,1.54305,1.54325,1.54263,1.54284,1607800008.0
2005-11-03 10:45:00,1.54291,1.54305,1.54267,1.54272,1404200005.0
2005-11-03 10:50:00,1.54275,1.54304,1.54262,1.5428,1423400007.0
2005-11-03 10:55:00,1.54272,1.54322,1.54272,1.54317,1349299999.0
2005-11-03 11:00:00,1.54327,1.54327,1.54256,1.54276,1227800004.0
2005-11-03 11:05:00,1.54288,1.54309,1.54278,1.54297,967599998.0
2005-11-03 11:10:00,1.543,1.54329,1.54283,1.54318,1532600012.0
2005-11-03 11:15:00,1.54312,1.54335,1.543,1.54335,1610800007.0
2005-11-03 11:20:00,1.5433,1.54344,1.543,1.54327,1651000001.0
2005-11-03 11:25:00,1.54322,1.54347,1.54308,1.54308,1261500005.0
2005-11-03 11:30:00,1.54313,1.54356,1.54306,1.54356,1993900001.0
2005-11-03 11:35:00,1.54359,1.54373,1.54329,1.5436,1552900010.0
2005-11-03 11:40:00,1.54342,1.54377,1.54337,1.54349,1633400003.0
2005-11-03 11:45:00,1.54351,1.54374,1.54332,1.54348,1628700005.0
2005-11-03 11:50:00,1.54368,1.54391,1.54338,1.54366,1765400000.0
2005-11-03 11:55:00,1.54369,1.54435,1.54369,1.54399,1511399994.0
2005-11-03 12:00:00,1.54404,1.54416,1.54371,1.54395,1554000003.0
2005-11-03 12:05:00,1.54406,1.54437,1.54368,1.54417,1314300005.0
2005-11-03 12:10:00,1.54412,1.5442,1.54383,1.54393,1467700004.0
2005-11-03 12:15:00,1.54396,1.54408,1.54374,1.54395,918199996.0
2005-11-03 12:20:00,1.54394,1.54429,1.54385,1.54415,1116900008.0
2005-11-03 12:25:00,1.54414,1.54422,1.54361,1.54375,1381500004.0
2005-11-03 12:30:00,1.54393,1.54417,1.54373,1.54402,1278400006.0
2005-11-03 12:35:00,1.54411,1.54429,1.54395,1.5441,1495299998.0
2005-11-03 12:40:00,1.54414,1.5443,1.54373,1.54388,1318700002.0
2005-11-03 12:45:00,1.54399,1.54412,1.54347,1.54406,1561899994.0
2005-11-03 12:50:00,1.54398,1.54425,1.54371,1.54408,1626600005.0
2005-11-03 12:55:00,1.54415,1.54423,1.54385,1.54406,1150700006.0
2005-11-03 13:00:00,1.54407,1.54424,1.54381,1.54424,1389900004.0
2005-11-03 13:05:00,1.54417,1.54421,1.54391,1.54397,1363599989.0
2005-11-03 13:10:00,1.54383,1.54417,1.54383,1.54415,1199799991.0
2005-11-03 13:15:00,1.5442,1.54429,1.54387,1.54394,1634499997.0
2005-11-03 13:20:00,1.54407,1.54414,1.54378,1.54405,1518399995.0
2005-11-03 13:25:00,1.54407,1.54431,1.54389,1.54401,1576900004.0
2005-11-03 13:30:00,1.54398,1.54415,1.54381,1.54388,1023799998.0
2005-11-03 13:35:00,1.54398,1.54401,1.54375,1.5438,824299999.0
2005-11-03 13:40:00,1.54382,1.54395,1.54363,1.54379,1009999997.0
2005-11-03 13:45:00,1.54387,1.54395,1.54365,1.54378,1190399996.0
2005-11-03 13:50:00,1.5439,1.54398,1.54349,1.54375,1428200011.0
2005-11-03 13:55:00,1.54372,1.54382,1.5434,1.54357,1465300006.0
2005-11-03 14:00:00,1.54378,1.54381,1.54312,1.5434,1271200000.0
2005-11-03 14:05:00,1.54351,1.5438,1.54325,1.54359,1075600001.0
2005-11-03 14:10:00,1.54372,1.54386,1.54351,1.54355,1489700002.0
2005-11-03 14:15:00,1.54375,1.54385,1.54353,1.5437,1377800001.0
2005-11-03 14:20:00,1.54367,1.54385,1.54343,1.5435,1565000001.0
2005-11-03 14:25:00,1.54354,1.54368,1.54329,1.54359,1704900012.0
2005-11-03 14:30:00,1.54364,1.54373,1.54334,1.54339,1342600000.0
2005-11-03 14:35:00,1.54345,1.5437,1.54331,1.5436,1476400011.0
2005-11-03 14:40:00,1.54367,1.54374,1.54335,1.54345,1234000003.0
2005-11-03 14:45:00,1.54365,1.5437,1.54304,1.54304,1106700003.0
2005-11-03 14:50:00,1.54311,1.54325,1.54267,1.54293,1584399993.0
2005-11-03 14:55:00,1.54301,1.54345,1.54276,1.5433,1326200000.0
2005-11-03 15:00:00,1.54337,1.54343,1.54306,1.54312,1573900000.0
2005-11-03 15:05:00,1.54299,1.54321,1.54252,1.54267,940900004.0
2005-11-03 15:10:00,1.54277,1.54295,1.5424,1.54264,1447199998.0
2005-11-03 15:15:00,1.5426,1.54292,1.5425,1.54287,1319500001.0
2005-11-03 15:20:00,1.54277,1.54293,1.54247,1.54257,1385100010.0
2005-11-03 15:25:00,1.5426,1.54268,1.5423,1.5423,1315800001.0
2005-11-03 15:30:00,1.54245,1.54255,1.5421,1.5421,759100005.0
2005-11-03 15:35:00,1.54232,1.54246,1.54159,1.5422,1346700000.0
2005-11-03 15:40:00,1.54208,1.54217,1.54154,1.54201,1446500003.0
2005-11-03 15:45:00,1.54194,1.54235,1.5419,1.54235,1597100010.0
2005-11-03 15:50:00,1.54226,1.54278,1.5422,1.54245,1183899991.0
2005-11-03 15:55:00,1.54247,1.54252,1.54223,1.54228,1262999999.0
2005-11-03 16:00:00,1.54244,1.54262,1.5421,1.54239,1322599999.0
2005-11-03 16:05:00,1.54238,1.54249,1.542,1.54237,1191800014.0
2005-11-03 16:10:00,1.54244,1.54255,1.54207,1.54246,1645600000.0
2005-11-03 16:15:00,1.54208,1.54335,1.54208,1.54312,1505600001.0
2005-11-03 16:20:00,1.54313,1.54352,1.54305,1.54336,1238399994.0
2005-11-03 16:25:00,1.54332,1.54349,1.54255,1.54283,1588200002.0
2005-11-03 16:30:00,1.54255,1.54301,1.54255,1.54301,948500005.0
2005-11-03 16:35:00,1.543,1.54322,1.5429,1.54306,1350300003.0
2005-11-03 16:40:00,1.54306,1.54315,1.54256,1.54292,1815799992.0
2005-11-03 16:45:00,1.5428,1.54309,1.54267,1.54299,1569700007.0
2005-11-03 16:50:00,1.54297,1.54313,1.54268,1.54304,1862600000.0
2005-11-03 16:55:00,1.54312,1.54322,1.54279,1.543,1272000002.0
2005-11-03 17:00:00,1.54298,1.54332,1.54294,1.54294,1760099991.0
2005-11-03 17:05:00,1.5431,1.54332,1.54299,1.54309,1197000001.0
2005-11-03 17:10:00,1.54312,1.54324,1.54289,1.54302,1200300003.0
2005-11-03 17:15:00,1.543,1.54318,1.54284,1.54297,1349700003.0
2005-11-03 17:20:00,1.5431,1.54326,1.54274,1.54274,1483699996.0
2005-11-03 17:25:00,1.5429,1.54307,1.54279,1.54301,840600006.0
2005-11-03 17:30:00,1.54298,1.54314,1.54282,1.54304,1382700012.0
2005-11-03 17:35:00,1.54304,1.54338,1.54296,1.54304,1228300008.0
2005-11-03 17:40:00,1.54289,1.54343,1.54289,1.54324,1667100012.0
2005-11-03 17:45:00,1.54317,1.54363,1.54305,1.54342,1293800004.0
2005-11-03 17:50:00,1.54338,1.54349,1.54296,1.54298,1360300018.0
2005-11-03 17:55:00,1.54313,1.54316,1.54246,1.54246,894300009.0
2005-11-03 18:00:00,1.54241,1.544,1.5423,1.5434,7153600016.0
2005-11-03 18:05:00,1.5433,1.5436,1.54253,1.54278,8459500020.0
2005-11-03 18:10:00,1.5434,1.5434,1.5427,1.5429,7971000041.0
2005-11-03 18:15:00,1.54281,1.5433,1.54219,1.54235,8050499997.0
2005-11-03 18:20:00,1.54242,1.5436,1.54226,1.5436,6712800005.0
2005-11-03 18:25:00,1.5435,1.5438,1.54212,1.54242,8173199993.0
2005-11-03 18:30:00,1.54223,1.54262,1.54223,1.54246,3500200020.0
2005-11-03 18:35:00,1.54263,1.54283,1.54244,1.5427,8131400002.0
2005-11-03 18:40:00,1.5431,1.5433,1.54232,1.54241,4574100018.0
2005-11-03 18:45:00,1.54255,1.54277,1.54233,1.54265,2765600010.0
2005-11-03 18:50:00,1.54254,1.54285,1.54241,1.54275,5603200012.0
2005-11-03 18:55:00,1.54271,1.54319,1.54251,1.54307,6105900009.0
2005-11-03 19:00:00,1.54307,1.54373,1.54285,1.54324,2487700007.0
2005-11-03 19:05:00,1.54315,1.5438,1.54292,1.54301,5446999986.0
2005-11-03 19:10:00,1.5431,1.54335,1.54294,1.54294,3873200003.0
2005-11-03 19:15:00,1.54295,1.54329,1.54292,1.54297,4511500014.0
2005-11-03 19:20:00,1.54315,1.54343,1.54287,1.54338,3276100021.0
2005-11-03 19:25:00,1.54322,1.5437,1.54314,1.54351,4760200026.0
2005-11-03 19:30:00,1.54358,1.54365,1.54332,1.5434,4408300027.0
2005-11-03 19:35:00,1.54326,1.5434,1.54281,1.54302,4060100016.0
2005-11-03 19:40:00,1.54308,1.54315,1.54279,1.54301,2935100007.0
2005-11-03 19:45:00,1.54293,1.54341,1.54266,1.54329,3130199996.0
2005-11-03 19:50:00,1.54304,1.54332,1.54304,1.54317,2136600013.0
2005-11-03 19:55:00,1.54324,1.54372,1.54308,1.54354,6021099995.0
2005-11-03 20:00:00,1.54362,1.54371,1.54329,1.54365,2561400006.0
2005-11-03 20:05:00,1.54357,1.54379,1.54345,1.54361,3091699998.0
2005-11-03 20:10:00,1.54368,1.54376,1.54347,1.54362,3800000008.0
2005-11-03 20:15:00,1.54351,1.54383,1.54309,1.54377,3439300016.0
2005-11-03 20:20:00,1.5434,1.54372,1.54313,1.5433,3218200000.0
2005-11-03 20:25:00,1.5433,1.54343,1.54302,1.54316,4777599999.0
2005-11-03 20:30:00,1.5433,1.5435,1.54296,1.543,5864499972.0
2005-11-03 20:35:00,1.54311,1.54335,1.54272,1.54295,4818800013.0
2005-11-03 20:40:00,1.5431,1.5434,1.54299,1.54333,4484100002.0
2005-11-03 20:45:00,1.54335,1.54343,1.54292,1.5431,4441100002.0
2005-11-03 20:50:00,1.54327,1.54339,1.54272,1.54285,6105000016.0
2005-11-03 20:55:00,1.54312,1.544,1.54312,1.5436,7209600015.0
2005-11-03 21:00:00,1.5436,1.5438,1.54327,1.54351,7075000003.0
2005-11-03 21:05:00,1.54369,1.54371,1.54316,1.54327,2216300000.0
2005-11-03 21:10:00,1.54327,1.54347,1.54305,1.54322,3455600016.0
2005-11-03 21:15:00,1.54324,1.54329,1.54288,1.54289,4290200004.0
2005-11-03 21:20:00,1.5436,1.5436,1.54245,1.54319,5263600022.0
2005-11-03 21:25:00,1.5432,1.54326,1.54276,1.54303,3698100007.0
2005-11-03 21:30:00,1.54297,1.5438,1.54293,1.5431,3222399995.0
2005-11-03 21:35:00,1.54307,1.54336,1.5429,1.54311,1842999994.0
2005-11-03 21:40:00,1.54308,1.54312,1.54276,1.54286,4375999993.0
2005-11-03 21:45:00,1.54297,1.54309,1.54219,1.54297,4438500016.0
2005-11-03 21:50:00,1.54294,1.54376,1.5429,1.54354,3383599989.0
2005-11-03 21:55:00,1.54359,1.54382,1.54326,1.54341,3263300007.0
2005-11-03 22:00:00,1.54344,1.54375,1.54326,1.54345,2994999997.0
2005-11-03 22:05:00,1.54356,1.54366,1.54329,1.54329,2010700005.0
2005-11-03 22:10:00,1.54333,1.54343,1.54312,1.5433,1540199996.0
2005-11-03 22:15:00,1.54326,1.54345,1.54309,1.54325,1728800000.0
2005-11-03 22:20:00,1.54335,1.54356,1.5428,1.54333,2498400009.0
2005-11-03 22:25:00,1.54331,1.54357,1.54307,1.54344,3253200017.0
2005-11-03 22:30:00,1.5434,1.54372,1.5432,1.54352,2092299999.0
2005-11-03 22:35:00,1.54368,1.54372,1.54305,1.54343,2365700015.0
2005-11-03 22:40:00,1.54332,1.54366,1.54318,1.54329,3265900018.0
2005-11-03 22:45:00,1.54353,1.54363,1.54293,1.54305,1982699997.0
2005-11-03 22:50:00,1.54353,1.54368,1.54322,1.54334,1876599999.0
2005-11-03 22:55:00,1.54357,1.54362,1.54321,1.54321,1494700012.0
2005-11-03 23:00:00,1.54363,1.54379,1.54308,1.54361,1462200008.0
2005-11-03 23:05:00,1.54362,1.54372,1.54328,1.5435,1412099997.0
2005-11-03 23:10:00,1.54346,1.54363,1.54319,1.54333,1266999998.0
2005-11-03 23:15:00,1.54325,1.54348,1.54284,1.54324,1012500001.0
2005-11-03 23:20:00,1.54345,1.5436,1.54322,1.54349,1029599993.0
2005-11-03 23:25:00,1.54351,1.54361,1.5432,1.54331,825299999.0
2005-11-03 23:30:00,1.54319,1.54329,1.54246,1.54305,1287900003.0
2005-11-03 23:35:00,1.54293,1.54333,1.54273,1.54316,1418199995.0
2005-11-03 23:40:00,1.54317,1.5432,1.54285,1.5431,1452199994.0
2005-11-03 23:45:00,1.54302,1.54328,1.54286,1.54293,1184300004.0
2005-11-03 23:50:00,1.54286,1.54304,1.54246,1.54246,1388300010.0
2005-11-03 23:55:00,1.54271,1.54292,1.54256,1.54268,989499997.0
2005-11-04 00:00:00,1.54252,1.54282,1.54208,1.54281,1628700014.0
2005-11-04 00:05:00,1.54283,1.54283,1.54229,1.54233,1420200000.0
2005-11-04 00:10:00,1.54259,1.54295,1.54217,1.54239,1360199999.0
2005-11-04 00:15:00,1.54226,1.54262,1.54199,1.54235,1682000011.0
2005-11-04 00:20:00,1.5424,1.5428,1.5421,1.54226,1768700005.0
2005-11-04 00:25:00,1.54232,1.54287,1.54209,1.54277,1566900001.0
2005-11-04 00:30:00,1.54253,1.54287,1.54226,1.5424,1538100001.0
2005-11-04 00:35:00,1.54265,1.54282,1.5419,1.5419,1644300008.0
2005-11-04 00:40:00,1.54275,1.54279,1.54243,1.54263,1086999995.0
2005-11-04 00:45:00,1.54262,1.54275,1.54221,1.54221,1393500002.0
2005-11-04 00:50:00,1.54188,1.54275,1.54179,1.54243,1326799995.0
2005-11-04 00:55:00,1.5424,1.54264,1.54175,1.54198,1541099999.0
2005-11-04 01:00:00,1.54238,1.54287,1.5423,1.5427,1696200006.0
2005-11-04 01:05:00,1.54282,1.54292,1.54237,1.54287,1181900004.0
2005-11-04 01:10:00,1.54283,1.5431,1.5422,1.54252,1110800006.0
2005-11-04 01:15:00,1.54265,1.54291,1.54228,1.54277,1602500009.0
2005-11-04 01:20:00,1.54275,1.54304,1.54233,1.54248,1028300009.0
2005-11-04 01:25:00,1.54277,1.54293,1.54258,1.54285,1695099987.0
2005-11-04 01:30:00,1.54274,1.54287,1.54218,1.54275,1353500001.0
2005-11-04 01:35:00,1.54275,1.54293,1.54223,1.54263,1144299998.0
2005-11-04 01:40:00,1.54261,1.54298,1.54234,1.5429,899100003.0
2005-11-04 01:45:00,1.5429,1.54305,1.54216,1.54253,1286099995.0
2005-11-04 01:50:00,1.54298,1.54343,1.5427,1.54343,843700011.0
2005-11-04 01:55:00,1.54337,1.54344,1.54306,1.54332,832500007.0
2005-11-04 02:00:00,1.54332,1.54332,1.54293,1.54323,1265599998.0
2005-11-04 02:05:00,1.54284,1.54333,1.54244,1.54318,1864799996.0
2005-11-04 02:10:00,1.5432,1.54354,1.54308,1.54346,1047400002.0
2005-11-04 02:15:00,1.54348,1.54348,1.54264,1.54321,897300007.0
2005-11-04 02:20:00,1.54319,1.54338,1.5431,1.54332,1640900001.0
2005-11-04 02:25:00,1.54335,1.54356,1.54261,1.54327,895700005.0
2005-11-04 02:30:00,1.54284,1.54339,1.54266,1.54323,1510499996.0
2005-11-04 02:35:00,1.54321,1.54325,1.54251,1.54289,1507200001.0
2005-11-04 02:40:00,1.54304,1.5431,1.54274,1.54298,1562599991.0
2005-11-04 02:45:00,1.543,1.54318,1.54269,1.54301,1516400001.0
2005-11-04 02:50:00,1.5431,1.54315,1.54288,1.54288,1383300004.0
2005-11-04 02:55:00,1.54299,1.54322,1.54283,1.5431,1177600005.0
2005-11-04 03:00:00,1.54267,1.54322,1.54241,1.54246,1242700005.0
2005-11-04 03:05:00,1.54313,1.54335,1.54292,1.54303,1505900011.0
2005-11-04 03:10:00,1.54312,1.54335,1.54281,1.54327,1017499997.0
2005-11-04 03:15:00,1.54311,1.54345,1.54285,1.54338,1226000001.0
2005-11-04 03:20:00,1.54325,1.5434,1.54285,1.54327,1331999999.0
2005-11-04 03:25:00,1.543,1.54343,1.54271,1.54331,1438300006.0
2005-11-04 03:30:00,1.54337,1.54367,1.54318,1.54358,1080999994.0
2005-11-04 03:35:00,1.54333,1.54346,1.54297,1.54321,706399999.0
2005-11-04 03:40:00,1.54317,1.54335,1.54266,1.54295,1762200017.0
2005-11-04 03:45:00,1.54335,1.54351,1.54267,1.54323,1321000008.0
2005-11-04 03:50:00,1.54329,1.54341,1.5431,1.54325,955400008.0
2005-11-04 03:55:00,1.54314,1.54339,1.54274,1.54336,1514100006.0
2005-11-04 04:00:00,1.54338,1.54347,1.54316,1.54339,989099997.0
2005-11-04 04:05:00,1.5432,1.54349,1.54279,1.54327,1297699992.0
2005-11-04 04:10:00,1.54331,1.54361,1.54321,1.5434,1221300001.0
2005-11-04 04:15:00,1.54337,1.54365,1.54322,1.5434,1372999999.0
2005-11-04 04:20:00,1.54356,1.54377,1.54324,1.5434,1177900003.0
2005-11-04 04:25:00,1.54345,1.54365,1.54328,1.54349,924500008.0
2005-11-04 04:30:00,1.54316,1.54368,1.54309,1.54354,881600006.0
2005-11-04 04:35:00,1.54359,1.54365,1.54302,1.54352,1134099997.0
2005-11-04 04:40:00,1.54343,1.54369,1.54321,1.54362,1313500002.0
2005-11-04 04:45:00,1.54356,1.54368,1.54332,1.5436,1439200000.0
2005-11-04 04:50:00,1.54289,1.54361,1.54265,1.54336,1344100000.0
2005-11-04 04:55:00,1.54341,1.54375,1.54293,1.54311,1011900012.0
2005-11-04 05:00:00,1.5436,1.54375,1.54315,1.54358,1275500003.0
2005-11-04 05:05:00,1.5436,1.54365,1.54334,1.54334,781799994.0
2005-11-04 05:10:00,1.5435,1.54366,1.5433,1.54351,1185900002.0
2005-11-04 05:15:00,1.54351,1.54373,1.5433,1.54357,894900005.0
2005-11-04 05:20:00,1.54326,1.54375,1.54307,1.54363,1615100001.0
2005-11-04 05:25:00,1.54357,1.54375,1.54329,1.54357,1072899987.0
2005-11-04 05:30:00,1.5435,1.54361,1.54326,1.54346,930099999.0
2005-11-04 05:35:00,1.5435,1.54358,1.54292,1.54345,1031799995.0
2005-11-04 05:40:00,1.54341,1.54351,1.54313,1.54325,736799995.0
2005-11-04 05:45:00,1.54334,1.5437,1.54327,1.54343,1457100010.0
2005-11-04 05:50:00,1.54362,1.54362,1.5432,1.54343,2042699993.0
2005-11-04 05:55:00,1.54333,1.54372,1.54333,1.54362,1164800010.0
2005-11-04 06:00:00,1.54348,1.54379,1.5433,1.5436,1365900005.0
2005-11-04 06:05:00,1.5437,1.54378,1.54297,1.54365,1778699998.0
2005-11-04 06:10:00,1.54303,1.54368,1.54283,1.54311,1256599994.0
2005-11-04 06:15:00,1.5436,1.54371,1.54292,1.54348,1444999999.0
2005-11-04 06:20:00,1.54373,1.54373,1.54331,1.54357,1337299999.0
2005-11-04 06:25:00,1.54349,1.5437,1.54341,1.54347,1274899998.0
2005-11-04 06:30:00,1.54305,1.54368,1.54273,1.54358,1296499997.0
2005-11-04 06:35:00,1.54347,1.54365,1.54323,1.5436,1242499998.0
2005-11-04 06:40:00,1.54334,1.54355,1.54286,1.54344,1319499998.0
2005-11-04 06:45:00,1.54353,1.54361,1.54334,1.54339,660899999.0
2005-11-04 06:50:00,1.54345,1.54358,1.5433,1.5434,1388900008.0
2005-11-04 06:55:00,1.54355,1.54355,1.54274,1.54344,1171300000.0
2005-11-04 07:00:00,1.54285,1.54366,1.54273,1.54358,1542699989.0
2005-11-04 07:05:00,1.54339,1.54358,1.54275,1.54345,1025900006.0
2005-11-04 07:10:00,1.54329,1.54355,1.54297,1.54341,1210800006.0
2005-11-04 07:15:00,1.54333,1.54359,1.54317,1.54349,1254000009.0
2005-11-04 07:20:00,1.54347,1.54358,1.5433,1.54347,1255100011.0
2005-11-04 07:25:00,1.54347,1.54358,1.54302,1.54325,1176800007.0
2005-11-04 07:30:00,1.54283,1.54355,1.54267,1.5435,1379800009.0
2005-11-04 07:35:00,1.54352,1.54369,1.54344,1.54355,772200003.0
2005-11-04 07:40:00,1.54346,1.54368,1.54331,1.5436,1318400006.0
2005-11-04 07:45:00,1.5433,1.54365,1.54272,1.54298,1238699995.0
2005-11-04 07:50:00,1.5435,1.5436,1.54295,1.54318,1418500012.0
2005-11-04 07:55:00,1.5431,1.54365,1.54301,1.54347,882600005.0
2005-11-04 08:00:00,1.54346,1.54375,1.54327,1.54335,1215599994.0
2005-11-04 08:05:00,1.54348,1.54362,1.54317,1.54322,1210599996.0
2005-11-04 08:10:00,1.54311,1.54369,1.54247,1.54247,1159899996.0
2005-11-04 08:15:00,1.54331,1.5434,1.54264,1.54295,941400011.0
2005-11-04 08:20:00,1.54342,1.54342,1.54246,1.54246,1104400004.0
2005-11-04 08:25:00,1.54304,1.54346,1.54247,1.54247,1131899996.0
2005-11-04 08:30:00,1.54267,1.54341,1.54242,1.54325,1357100006.0
2005-11-04 08:35:00,1.54324,1.54353,1.54308,1.54337,1531500010.0
2005-11-04 08:40:00,1.54328,1.54363,1.54328,1.5436,1178100009.0
2005-11-04 08:45:00,1.54353,1.54363,1.54324,1.54341,1379100000.0
2005-11-04 08:50:00,1.54349,1.54371,1.5429,1.54345,1417100004.0
2005-11-04 08:55:00,1.54364,1.54372,1.54299,1.54329,699800000.0
2005-11-04 09:00:00,1.54316,1.54333,1.54242,1.5428,1494499997.0
2005-11-04 09:05:00,1.54327,1.54354,1.54306,1.5434,1381400008.0
2005-11-04 09:10:00,1.54358,1.54371,1.54336,1.54358,1647799994.0
2005-11-04 09:15:00,1.54359,1.5437,1.54332,1.54338,1055699994.0
2005-11-04 09:20:00,1.54351,1.54356,1.54308,1.54347,1054900007.0
2005-11-04 09:25:00,1.54321,1.54348,1.54312,1.54328,1361200007.0
2005-11-04 09:30:00,1.54337,1.54337,1.54282,1.54295,1159999998.0
2005-11-04 09:35:00,1.5429,1.54306,1.5427,1.54286,1321900000.0
2005-11-04 09:40:00,1.54289,1.54303,1.54252,1.54252,1318700003.0
2005-11-04 09:45:00,1.54264,1.54293,1.54254,1.54287,1535900013.0
2005-11-04 09:50:00,1.54284,1.5434,1.54274,1.54324,1417900009.0
2005-11-04 09:55:00,1.54325,1.54332,1.54292,1.5431,1096600006.0
2005-11-04 10:00:00,1.54306,1.54329,1.54289,1.54323,1022699999.0
2005-11-04 10:05:00,1.54302,1.54318,1.54271,1.54318,1794900000.0
2005-11-04 10:10:00,1.54302,1.5433,1.54299,1.54328,1357300004.0
2005-11-04 10:15:00,1.54318,1.54325,1.54298,1.54318,1220900013.0
2005-11-04 10:20:00,1.54314,1.54322,1.54262,1.54305,1606400007.0
2005-11-04 10:25:00,1.54303,1.54321,1.54268,1.5431,1331900007.0
2005-11-04 10:30:00,1.54306,1.54338,1.54298,1.54304,1358900003.0
2005-11-04 10:35:00,1.54322,1.5436,1.54305,1.54356,1548700015.0
2005-11-04 10:40:00,1.54332,1.54355,1.54306,1.54334,1556900004.0
2005-11-04 10:45:00,1.54351,1.54361,1.54333,1.5434,1301099995.0
2005-11-04 10:50:00,1.54334,1.54407,1.54333,1.54405,1424000001.0
2005-11-04 10:55:00,1.54403,1.54412,1.54373,1.54392,1692800000.0
2005-11-04 11:00:00,1.54387,1.54397,1.54337,1.54375,962100002.0
2005-11-04 11:05:00,1.54367,1.54404,1.54366,1.54398,1220400000.0
2005-11-04 11:10:00,1.54383,1.54398,1.54359,1.54387,1495999996.0
2005-11-04 11:15:00,1.54366,1.54385,1.54357,1.54375,1384400000.0
2005-11-04 11:20:00,1.54376,1.54386,1.54337,1.54345,1499600006.0
2005-11-04 11:25:00,1.54349,1.5437,1.54331,1.54345,1499600002.0
2005-11-04 11:30:00,1.54352,1.54406,1.54352,1.54383,1685100005.0
2005-11-04 11:35:00,1.5438,1.54423,1.54371,1.54395,1358300000.0
2005-11-04 11:40:00,1.54401,1.54422,1.54386,1.54402,1444599999.0
2005-11-04 11:45:00,1.54409,1.54423,1.54385,1.54402,1435000000.0
2005-11-04 11:50:00,1.54408,1.54423,1.54396,1.54398,1661399998.0
2005-11-04 11:55:00,1.54413,1.5446,1.54397,1.54449,1317300016.0
2005-11-04 12:00:00,1.54448,1.54451,1.54413,1.54437,1742700015.0
2005-11-04 12:05:00,1.54435,1.54447,1.54416,1.54439,1517699997.0
2005-11-04 12:10:00,1.54445,1.5446,1.54414,1.54449,1037999999.0
2005-11-04 12:15:00,1.54447,1.54448,1.54317,1.54339,1694000007.0
2005-11-04 12:20:00,1.54342,1.54362,1.54324,1.54354,1274500005.0
2005-11-04 12:25:00,1.54364,1.54368,1.54336,1.54354,1608700006.0
2005-11-04 12:30:00,1.54356,1.54363,1.54329,1.54353,1042199991.0
2005-11-04 12:35:00,1.54344,1.54376,1.54338,1.5437,1305000007.0
2005-11-04 12:40:00,1.5436,1.54385,1.5435,1.54374,797000000.0
2005-11-04 12:45:00,1.54366,1.54385,1.54345,1.5436,1050100015.0
2005-11-04 12:50:00,1.54358,1.54392,1.54342,1.54362,1793000011.0
2005-11-04 12:55:00,1.54358,1.54388,1.54349,1.5438,1268400002.0
2005-11-04 13:00:00,1.54371,1.54388,1.54356,1.54379,1096200004.0
2005-11-04 13:05:00,1.54384,1.54413,1.54373,1.544,1336500002.0
2005-11-04 13:10:00,1.54405,1.54418,1.54336,1.54342,1050200002.0
2005-11-04 13:15:00,1.54347,1.54405,1.54326,1.54392,1399300016.0
2005-11-04 13:20:00,1.5439,1.5439,1.54353,1.54378,1058900003.0
2005-11-04 13:25:00,1.54376,1.54385,1.54317,1.54369,1715499999.0
2005-11-04 13:30:00,1.54378,1.5438,1.54355,1.54362,1494700002.0
2005-11-04 13:35:00,1.54372,1.54393,1.54355,1.54388,1361700008.0
2005-11-04 13:40:00,1.54382,1.54387,1.54308,1.54315,1346799996.0
2005-11-04 13:45:00,1.5432,1.54391,1.54307,1.54366,1498400006.0
2005-11-04 13:50:00,1.54355,1.54369,1.54337,1.54363,1502900003.0
2005-11-04 13:55:00,1.54358,1.54374,1.54342,1.54359,1297399998.0
2005-11-04 14:00:00,1.54355,1.54372,1.54322,1.54362,1531500003.0
2005-11-04 14:05:00,1.54357,1.54377,1.54349,1.54355,1486500010.0
2005-11-04 14:10:00,1.54358,1.54369,1.5433,1.54347,1568799999.0
2005-11-04 14:15:00,1.5434,1.54365,1.54339,1.54351,830699997.0
2005-11-04 14:20:00,1.54337,1.54356,1.54281,1.54349,1911800009.0
2005-11-04 14:25:00,1.5435,1.54361,1.54325,1.54355,1324700005.0
2005-11-04 14:30:00,1.54355,1.54368,1.54329,1.54359,1905299996.0
2005-11-04 14:35:00,1.54353,1.54372,1.5434,1.54353,1670200000.0
2005-11-04 14:40:00,1.54365,1.54379,1.54331,1.54356,1242799991.0
2005-11-04 14:45:00,1.54368,1.54373,1.54345,1.54355,836999997.0
2005-11-04 14:50:00,1.54373,1.54381,1.54325,1.5436,1205100003.0
2005-11-04 14:55:00,1.54362,1.54394,1.54362,1.54374,1367699990.0
2005-11-04 15:00:00,1.54388,1.54415,1.54382,1.54392,1342299997.0
2005-11-04 15:05:00,1.54399,1.5441,1.54367,1.54387,1239000007.0
2005-11-04 15:10:00,1.54383,1.54401,1.54322,1.5438,1005099991.0
2005-11-04 15:15:00,1.5438,1.544,1.5435,1.54368,1390899999.0
2005-11-04 15:20:00,1.54361,1.54384,1.5435,1.54371,1514199995.0
2005-11-04 15:25:00,1.54372,1.54404,1.54309,1.5432,1396399995.0
2005-11-04 15:30:00,1.54345,1.54394,1.54301,1.54352,1910399997.0
2005-11-04 15:35:00,1.54356,1.54431,1.54345,1.54374,1514300001.0
2005-11-04 15:40:00,1.54329,1.54352,1.5429,1.54293,805699995.0
2005-11-04 15:45:00,1.54299,1.54339,1.54284,1.54337,1843100015.0
2005-11-04 15:50:00,1.54346,1.5436,1.54319,1.5436,1657399988.0
2005-11-04 15:55:00,1.54341,1.54365,1.54331,1.54348,1465000003.0
2005-11-04 16:00:00,1.54337,1.54368,1.5428,1.54288,1325700008.0
2005-11-04 16:05:00,1.54298,1.54331,1.54257,1.54305,1484900013.0
2005-11-04 16:10:00,1.54317,1.54332,1.54285,1.54332,1365600001.0
2005-11-04 16:15:00,1.54317,1.54386,1.54298,1.54373,1478800002.0
2005-11-04 16:20:00,1.54368,1.54411,1.54348,1.54401,1237200003.0
2005-11-04 16:25:00,1.54404,1.54433,1.54354,1.54428,1197000007.0
2005-11-04 16:30:00,1.54393,1.54428,1.54387,1.54413,1210600009.0
2005-11-04 16:35:00,1.5441,1.54425,1.54367,1.54389,1545200003.0
2005-11-04 16:40:00,1.54378,1.54394,1.54352,1.54379,1525100006.0
2005-11-04 16:45:00,1.54388,1.54391,1.5435,1.54357,1123500004.0
2005-11-04 16:50:00,1.54358,1.54371,1.54334,1.54358,1777500003.0
2005-11-04 16:55:00,1.54368,1.54396,1.54343,1.5436,1415900002.0
2005-11-04 17:00:00,1.54368,1.54399,1.54346,1.54346,1573000009.0
2005-11-04 17:05:00,1.54363,1.54404,1.54328,1.54332,1552500010.0
2005-11-04 17:10:00,1.5431,1.54329,1.54282,1.54287,1119600008.0
2005-11-04 17:15:00,1.54284,1.54323,1.54274,1.54311,1563300006.0
2005-11-04 17:20:00,1.54319,1.54335,1.54275,1.54292,1064900000.0
2005-11-04 17:25:00,1.54278,1.54315,1.54278,1.54299,1808499987.0
2005-11-04 17:30:00,1.54292,1.54304,1.54157,1.54195,1861499996.0
2005-11-04 17:35:00,1.54173,1.5426,1.54142,1.5424,1151200011.0
2005-11-04 17:40:00,1.54225,1.54239,1.54136,1.54164,1548800009.0
2005-11-04 17:45:00,1.54167,1.54224,1.54159,1.54208,1553200002.0
2005-11-04 17:50:00,1.54216,1.54368,1.54209,1.54351,1505799999.0
2005-11-04 17:55:00,1.5437,1.54424,1.54301,1.54316,1448300004.0
2005-11-04 18:00:00,1.54313,1.544,1.54297,1.544,6630900017.0
2005-11-04 18:05:00,1.5442,1.5444,1.54354,1.54404,9574100006.0
2005-11-04 18:10:00,1.5444,1.5446,1.54378,1.5446,5396700007.0
2005-11-04 18:15:00,1.54401,1.5446,1.54314,1.54383,7005400007.0
2005-11-04 18:20:00,1.5446,1.5453,1.5435,1.5453,5500099974.0
2005-11-04 18:25:00,1.5455,1.5455,1.54304,1.54312,7804499969.0
2005-11-04 18:30:00,1.54307,1.5446,1.54294,1.5444,7509600013.0
2005-11-04 18:35:00,1.54333,1.5438,1.54316,1.54363,8535300025.0
2005-11-04 18:40:00,1.5448,1.5448,1.54335,1.54345,4755600013.0
2005-11-04 18:45:00,1.54365,1.54389,1.54331,1.54339,2429200018.0
2005-11-04 18:50:00,1.54333,1.54371,1.54327,1.54353,6015800023.0
2005-11-04 18:55:00,1.54357,1.54381,1.54336,1.5437,5943700005.0
2005-11-04 19:00:00,1.54355,1.54402,1.54341,1.54386,2610500009.0
2005-11-04 19:05:00,1.54415,1.5443,1.54386,1.54404,6510100013.0
2005-11-04 19:10:00,1.54416,1.5445,1.54387,1.5444,4031300018.0
2005-11-04 19:15:00,1.54444,1.5447,1.54432,1.54462,4045899989.0
2005-11-04 19:20:00,1.54464,1.54511,1.54431,1.54511,3667100017.0
2005-11-04 19:25:00,1.54515,1.54549,1.54458,1.54458,4654099990.0
2005-11-04 19:30:00,1.5442,1.54458,1.54399,1.5441,5999499997.0
2005-11-04 19:35:00,1.54406,1.54476,1.54369,1.54445,2970900019.0
2005-11-04 19:40:00,1.54468,1.54487,1.54448,1.5446,3256599998.0
2005-11-04 19:45:00,1.54468,1.54491,1.54449,1.54481,3189600001.0
2005-11-04 19:50:00,1.54478,1.54501,1.54446,1.54466,2008299993.0
2005-11-04 19:55:00,1.54484,1.54487,1.5442,1.54429,6553700021.0
2005-11-04 20:00:00,1.54439,1.54471,1.54415,1.54428,2158099995.0
2005-11-04 20:05:00,1.54392,1.54459,1.54375,1.54439,2568400011.0
2005-11-04 20:10:00,1.54427,1.54453,1.54416,1.54438,3551400012.0
2005-11-04 20:15:00,1.54428,1.54446,1.54395,1.544,4951699987.0
2005-11-04 20:20:00,1.544,1.54432,1.54377,1.54382,3652300004.0
2005-11-04 20:25:00,1.54392,1.54425,1.5436,1.54386,5478900006.0
2005-11-04 20:30:00,1.544,1.54422,1.54346,1.5439,2608800026.0
2005-11-04 20:35:00,1.54405,1.54411,1.5437,1.54392,5098000020.0
2005-11-04 20:40:00,1.54389,1.54411,1.54312,1.54325,4270900020.0
2005-11-04 20:45:00,1.54323,1.5446,1.54318,1.5439,4669800012.0
2005-11-04 20:50:00,1.54384,1.54412,1.54373,1.54382,6490399997.0
2005-11-04 20:55:00,1.54376,1.544,1.54373,1.544,6501700026.0
2005-11-04 21:00:00,1.5442,1.5442,1.54303,1.54375,6214600011.0
2005-11-04 21:05:00,1.54373,1.54398,1.54314,1.54377,2679600012.0
2005-11-04 21:10:00,1.54379,1.54397,1.54322,1.54357,3443399994.0
2005-11-04 21:15:00,1.54385,1.54393,1.54314,1.54375,4394400023.0
2005-11-04 21:20:00,1.544,1.544,1.54326,1.54326,7414900036.0
2005-11-04 21:25:00,1.54332,1.54367,1.54295,1.54367,3468800002.0
2005-11-04 21:30:00,1.54341,1.54361,1.54327,1.54342,4296100026.0
2005-11-04 21:35:00,1.5434,1.54358,1.54326,1.54345,2404600000.0
2005-11-04 21:40:00,1.54336,1.54351,1.54313,1.54325,4372500009.0
2005-11-04 21:45:00,1.54315,1.54338,1.54253,1.54325,5380300025.0
2005-11-04 21:50:00,1.5433,1.54359,1.54313,1.54345,3046100013.0
2005-11-04 21:55:00,1.54353,1.54388,1.54347,1.54372,3282900016.0
2005-11-04 22:00:00,1.54362,1.54389,1.54357,1.54379,3287000012.0
2005-11-04 22:05:00,1.54354,1.5439,1.54326,1.5438,1652800004.0
2005-11-04 22:10:00,1.54381,1.54399,1.54329,1.54332,1583500014.0
2005-11-04 22:15:00,1.5436,1.54402,1.54326,1.54347,1796300019.0
2005-11-04 22:20:00,1.54384,1.54384,1.54341,1.54341,2377300008.0
2005-11-04 22:25:00,1.54357,1.54379,1.54322,1.54378,2924099996.0
2005-11-04 22:30:00,1.54349,1.54375,1.54339,1.54343,1754100005.0
2005-11-04 22:35:00,1.54358,1.54372,1.5431,1.54329,2273999994.0
2005-11-04 22:40:00,1.54347,1.54389,1.54291,1.54332,3712899998.0
2005-11-04 22:45:00,1.54354,1.54371,1.54305,1.54342,1728400002.0
2005-11-04 22:50:00,1.54362,1.54368,1.54331,1.54336,1869600006.0
2005-11-04 22:55:00,1.54345,1.54369,1.54289,1.54289,1508599999.0
2005-11-04 23:00:00,1.54301,1.54365,1.54301,1.54365,1266500006.0
2005-11-04 23:05:00,1.5436,1.54365,1.5431,1.5436,1080500008.0
2005-11-04 23:10:00,1.54357,1.54365,1.54338,1.54358,758700006.0
2005-11-04 23:15:00,1.54345,1.54378,1.54301,1.54372,1065800002.0
2005-11-04 23:20:00,1.54363,1.54381,1.54322,1.5437,1001100006.0
2005-11-04 23:25:00,1.54371,1.54391,1.54359,1.54383,1008200001.0
2005-11-04 23:30:00,1.54382,1.54382,1.54341,1.5435,1341800005.0
2005-11-04 23:35:00,1.54367,1.54388,1.54334,1.54352,917500000.0
2005-11-04 23:40:00,1.54322,1.54375,1.54309,1.54362,1152100002.0
2005-11-04 23:45:00,1.54361,1.54372,1.54331,1.54357,721799999.0
2005-11-04 23:50:00,1.54341,1.54382,1.54326,1.54373,1131600011.0
2005-11-04 23:55:00,1.54385,1.54395,1.54342,1.54355,1076500000.0
2005-11-07 00:00:00,1.54542,1.54543,1.54479,1.54486,1568900003.0
2005-11-07 00:05:00,1.54484,1.54517,1.54454,1.54492,1730000008.0
2005-11-07 00:10:00,1.54481,1.54521,1.54357,1.54401,1672500013.0
2005-11-07 00:15:00,1.54407,1.54547,1.54407,1.54485,1682200009.0
2005-11-07 00:20:00,1.54487,1.54507,1.5446,1.54478,1656800010.0
2005-11-07 00:25:00,1.545,1.54544,1.54481,1.54491,1678799989.0
2005-11-07 00:30:00,1.54498,1.54544,1.54485,1.54503,2057699999.0
2005-11-07 00:35:00,1.54507,1.54527,1.54452,1.54493,1436600000.0
2005-11-07 00:40:00,1.5453,1.54554,1.54491,1.5453,1602400000.0
2005-11-07 00:45:00,1.54498,1.54558,1.54491,1.54526,1761500011.0
2005-11-07 00:50:00,1.54537,1.54555,1.54516,1.5454,1943200002.0
2005-11-07 00:55:00,1.54538,1.54568,1.54511,1.54542,2000199999.0
2005-11-07 01:00:00,1.54526,1.54545,1.54494,1.545,1864800013.0
2005-11-07 01:05:00,1.54489,1.5457,1.54489,1.54563,1875499995.0
2005-11-07 01:10:00,1.5456,1.54575,1.54484,1.54549,1838700010.0
2005-11-07 01:15:00,1.54557,1.54586,1.54524,1.54561,2015799996.0
2005-11-07 01:20:00,1.54561,1.54584,1.54507,1.54537,1494200006.0
2005-11-07 01:25:00,1.54545,1.54553,1.54509,1.54542,1508100007.0
2005-11-07 01:30:00,1.54536,1.5456,1.54506,1.54552,2135100007.0
2005-11-07 01:35:00,1.54558,1.54565,1.54528,1.54555,1839900005.0
2005-11-07 01:40:00,1.54557,1.54574,1.54523,1.54564,1574500009.0
2005-11-07 01:45:00,1.54546,1.54563,1.54473,1.54484,1770500006.0
2005-11-07 01:50:00,1.54483,1.54538,1.54448,1.54507,1523099998.0
2005-11-07 01:55:00,1.5452,1.54527,1.54471,1.54515,1651800014.0
2005-11-07 02:00:00,1.54465,1.54521,1.54446,1.54515,1863200002.0
2005-11-07 02:05:00,1.5451,1.54559,1.54487,1.5452,1617699986.0
2005-11-07 02:10:00,1.54499,1.54526,1.54493,1.54523,1385600001.0
2005-11-07 02:15:00,1.54528,1.54558,1.54505,1.54529,957800003.0
2005-11-07 02:20:00,1.54528,1.54534,1.54499,1.54509,1352800009.0
2005-11-07 02:25:00,1.54514,1.54547,1.54503,1.54536,1379800003.0
2005-11-07 02:30:00,1.54532,1.54558,1.54515,1.54545,1340800004.0
2005-11-07 02:35:00,1.5457,1.54574,1.5453,1.54552,1249800006.0
2005-11-07 02:40:00,1.54555,1.54555,1.54507,1.54525,1172600003.0
2005-11-07 02:45:00,1.5452,1.54525,1.54486,1.54498,856600006.0
2005-11-07 02:50:00,1.54501,1.54525,1.54501,1.54525,1208000000.0
2005-11-07 02:55:00,1.5451,1.54558,1.54487,1.54528,1283400007.0
2005-11-07 03:00:00,1.54539,1.54565,1.54515,1.54529,1673900001.0
2005-11-07 03:05:00,1.54548,1.54552,1.545,1.545,1318800011.0
2005-11-07 03:10:00,1.54516,1.54537,1.54477,1.54515,1289900010.0
2005-11-07 03:15:00,1.54495,1.54518,1.54442,1.54442,873100002.0
2005-11-07 03:20:00,1.54459,1.54486,1.54439,1.5446,787999998.0
2005-11-07 03:25:00,1.54463,1.5448,1.54447,1.54478,1179900009.0
2005-11-07 03:30:00,1.54456,1.54503,1.54456,1.54476,956199996.0
2005-11-07 03:35:00,1.54478,1.54502,1.54474,1.54502,710500004.0
2005-11-07 03:40:00,1.54496,1.54513,1.54475,1.54497,1315000006.0
2005-11-07 03:45:00,1.54508,1.54515,1.54453,1.54471,1941100014.0
2005-11-07 03:50:00,1.54464,1.54495,1.54464,1.54495,845399997.0
2005-11-07 03:55:00,1.54475,1.54493,1.54458,1.54461,1313599999.0
2005-11-07 04:00:00,1.54464,1.54487,1.54454,1.54474,1190399992.0
2005-11-07 04:05:00,1.54469,1.54472,1.54419,1.54444,1739000016.0
2005-11-07 04:10:00,1.5444,1.54475,1.54372,1.54442,1349900012.0
2005-11-07 04:15:00,1.54431,1.54438,1.54399,1.54411,1096600005.0
2005-11-07 04:20:00,1.54432,1.54443,1.5437,1.54388,1769300000.0
2005-11-07 04:25:00,1.54435,1.54435,1.54402,1.54402,914799997.0
2005-11-07 04:30:00,1.54402,1.54407,1.5438,1.5439,451299995.0
2005-11-07 04:35:00,1.54388,1.54416,1.54337,1.54416,1502200008.0
2005-11-07 04:40:00,1.54408,1.5442,1.54338,1.54405,1770900010.0
2005-11-07 04:45:00,1.54412,1.54427,1.54338,1.5442,1339200001.0
2005-11-07 04:50:00,1.54418,1.54436,1.54396,1.5442,713799995.0
2005-11-07 04:55:00,1.5443,1.5443,1.54399,1.5442,1125100012.0
2005-11-07 05:00:00,1.54422,1.54435,1.54402,1.54412,1834700001.0
2005-11-07 05:05:00,1.54401,1.54433,1.54344,1.54358,1803799999.0
2005-11-07 05:10:00,1.54416,1.54445,1.54356,1.54391,1254699998.0
2005-11-07 05:15:00,1.54425,1.54425,1.54349,1.54403,850500000.0
2005-11-07 05:20:00,1.54342,1.5442,1.54329,1.5442,1351500002.0
2005-11-07 05:25:00,1.54405,1.54422,1.54338,1.54388,1576800014.0
2005-11-07 05:30:00,1.544,1.54417,1.54323,1.54413,1397399996.0
2005-11-07 05:35:00,1.54385,1.54411,1.54345,1.54396,1337200001.0
2005-11-07 05:40:00,1.54401,1.54422,1.54372,1.54415,1332900006.0
2005-11-07 05:45:00,1.54398,1.54409,1.54366,1.54383,1606200003.0
2005-11-07 05:50:00,1.54391,1.54414,1.54375,1.54382,1763999997.0
2005-11-07 05:55:00,1.54395,1.54402,1.54311,1.54348,1415500003.0
2005-11-07 06:00:00,1.54352,1.54374,1.54332,1.54362,1461300004.0
2005-11-07 06:05:00,1.54377,1.54393,1.54341,1.54375,1654600011.0
2005-11-07 06:10:00,1.54363,1.54388,1.54303,1.5438,1114399996.0
2005-11-07 06:15:00,1.54373,1.54375,1.54299,1.54321,1302500001.0
2005-11-07 06:20:00,1.54371,1.54385,1.54325,1.54343,1201500000.0
2005-11-07 06:25:00,1.54328,1.54378,1.54302,1.54328,1135400003.0
2005-11-07 06:30:00,1.54354,1.54375,1.54311,1.54373,922300005.0
2005-11-07 06:35:00,1.54363,1.54365,1.54317,1.54336,1256200012.0
2005-11-07 06:40:00,1.54317,1.54385,1.54284,1.54341,1446599996.0
2005-11-07 06:45:00,1.54346,1.54361,1.54288,1.54352,1341199994.0
2005-11-07 06:50:00,1.54298,1.54354,1.54273,1.54284,1148999995.0
2005-11-07 06:55:00,1.54343,1.54376,1.54327,1.54364,1578800009.0
2005-11-07 07:00:00,1.54358,1.54365,1.54329,1.54357,1224800002.0
2005-11-07 07:05:00,1.54348,1.54368,1.54296,1.5434,1245499997.0
2005-11-07 07:10:00,1.54353,1.54365,1.54336,1.54355,769100002.0
2005-11-07 07:15:00,1.54348,1.54364,1.54327,1.54339,1077999997.0
2005-11-07 07:20:00,1.54348,1.5436,1.54312,1.54347,1399899991.0
2005-11-07 07:25:00,1.54349,1.54367,1.54334,1.54353,1148800000.0
2005-11-07 07:30:00,1.54344,1.5436,1.54284,1.54348,1033000008.0
2005-11-07 07:35:00,1.54341,1.54356,1.54318,1.54327,1084000001.0
2005-11-07 07:40:00,1.54325,1.5435,1.54308,1.54342,1387300000.0
2005-11-07 07:45:00,1.54345,1.54357,1.54327,1.54343,925800001.0
2005-11-07 07:50:00,1.54343,1.54358,1.54311,1.54347,1132800009.0
2005-11-07 07:55:00,1.5434,1.54351,1.54321,1.5434,1218700013.0
2005-11-07 08:00:00,1.54321,1.5436,1.54321,1.54341,1272100004.0
2005-11-07 08:05:00,1.54349,1.54362,1.54267,1.54351,1265499996.0
2005-11-07 08:10:00,1.54312,1.54361,1.54295,1.54344,1422199999.0
2005-11-07 08:15:00,1.54341,1.54352,1.54309,1.54333,934400002.0
2005-11-07 08:20:00,1.54328,1.5434,1.54239,1.5431,1153699992.0
2005-11-07 08:25:00,1.54295,1.54355,1.54271,1.54337,1760600002.0
2005-11-07 08:30:00,1.54335,1.54353,1.54321,1.5434,1055900004.0
2005-11-07 08:35:00,1.54294,1.54351,1.54275,1.54345,1547600009.0
2005-11-07 08:40:00,1.54316,1.54355,1.54284,1.54331,1420300001.0
2005-11-07 08:45:00,1.54334,1.54357,1.54263,1.54357,1392400002.0
2005-11-07 08:50:00,1.5436,1.54367,1.54288,1.54349,1306499995.0
2005-11-07 08:55:00,1.54379,1.54379,1.54336,1.54359,760700005.0
2005-11-07 09:00:00,1.54348,1.54383,1.54348,1.54372,1335299995.0
2005-11-07 09:05:00,1.54374,1.54389,1.54343,1.54388,964100002.0
2005-11-07 09:10:00,1.54387,1.54395,1.54368,1.54377,1216099992.0
2005-11-07 09:15:00,1.5439,1.54427,1.54375,1.5442,1195199997.0
2005-11-07 09:20:00,1.5442,1.54451,1.54371,1.54442,1215200005.0
2005-11-07 09:25:00,1.54443,1.54478,1.54431,1.54468,1129699993.0
2005-11-07 09:30:00,1.54468,1.54484,1.54446,1.54447,1355700009.0
2005-11-07 09:35:00,1.54454,1.54473,1.54399,1.54415,1232000006.0
2005-11-07 09:40:00,1.54422,1.54491,1.54422,1.54461,1302299996.0
2005-11-07 09:45:00,1.5447,1.54488,1.544,1.5441,1424100003.0
2005-11-07 09:50:00,1.54427,1.54445,1.54412,1.54426,1217700004.0
2005-11-07 09:55:00,1.54425,1.5444,1.54391,1.54435,1251599997.0
2005-11-07 10:00:00,1.54415,1.54443,1.54397,1.54426,1043399997.0
2005-11-07 10:05:00,1.54435,1.5446,1.54414,1.54441,1621100005.0
2005-11-07 10:10:00,1.54438,1.54477,1.5442,1.54429,1730600005.0
2005-11-07 10:15:00,1.54431,1.54431,1.54345,1.5436,1469200006.0
2005-11-07 10:20:00,1.5436,1.54371,1.54328,1.5437,1655500002.0
2005-11-07 10:25:00,1.54368,1.54388,1.54348,1.54363,1619100010.0
2005-11-07 10:30:00,1.54366,1.54415,1.54359,1.54384,1488300002.0
2005-11-07 10:35:00,1.54408,1.54415,1.5438,1.54395,1361299995.0
2005-11-07 10:40:00,1.5437,1.54395,1.54322,1.54342,1480000007.0
2005-11-07 10:45:00,1.5435,1.54377,1.54336,1.54374,943100009.0
2005-11-07 10:50:00,1.54368,1.54368,1.54326,1.54334,1260900003.0
2005-11-07 10:55:00,1.54327,1.54343,1.54262,1.54271,1204399999.0
2005-11-07 11:00:00,1.54268,1.54297,1.54255,1.5428,1302300002.0
2005-11-07 11:05:00,1.54281,1.54302,1.54267,1.54272,1442300003.0
2005-11-07 11:10:00,1.54248,1.54315,1.54247,1.54315,1318499998.0
2005-11-07 11:15:00,1.54304,1.54316,1.54281,1.54287,1597900007.0
2005-11-07 11:20:00,1.54285,1.54293,1.5424,1.54251,1559800000.0
2005-11-07 11:25:00,1.54256,1.54275,1.54247,1.54267,1377000011.0
2005-11-07 11:30:00,1.54254,1.54275,1.54236,1.5426,1646099998.0
2005-11-07 11:35:00,1.54262,1.54305,1.54247,1.5429,1337300009.0
2005-11-07 11:40:00,1.54275,1.54308,1.54267,1.54277,1681600011.0
2005-11-07 11:45:00,1.54268,1.5428,1.54232,1.54235,1337999995.0
2005-11-07 11:50:00,1.54242,1.54283,1.54238,1.54257,1843400013.0
2005-11-07 11:55:00,1.54273,1.54293,1.54253,1.54266,1449800004.0
2005-11-07 12:00:00,1.54251,1.54295,1.54238,1.54292,1413700005.0
2005-11-07 12:05:00,1.54303,1.54303,1.54252,1.54268,1176300010.0
2005-11-07 12:10:00,1.54268,1.54279,1.54235,1.54262,1444400005.0
2005-11-07 12:15:00,1.54267,1.54277,1.54246,1.5426,1334300002.0
2005-11-07 12:20:00,1.54263,1.54283,1.54252,1.54275,799300002.0
2005-11-07 12:25:00,1.54271,1.54282,1.54243,1.54244,1446400006.0
2005-11-07 12:30:00,1.54255,1.5428,1.54244,1.5426,1142600002.0
2005-11-07 12:35:00,1.54275,1.54275,1.54251,1.54255,1052500002.0
2005-11-07 12:40:00,1.54265,1.54271,1.54234,1.5426,1215700006.0
2005-11-07 12:45:00,1.54257,1.54291,1.54253,1.54285,1029200007.0
2005-11-07 12:50:00,1.54273,1.5429,1.54227,1.54269,1579299992.0
2005-11-07 12:55:00,1.54283,1.54299,1.54264,1.54287,1296300007.0
2005-11-07 13:00:00,1.54298,1.54307,1.54264,1.54288,1002200006.0
2005-11-07 13:05:00,1.54296,1.54302,1.54278,1.54287,1063400004.0
2005-11-07 13:10:00,1.54282,1.54312,1.54282,1.54308,1054400006.0
2005-11-07 13:15:00,1.54305,1.54336,1.54294,1.54315,1049399999.0
2005-11-07 13:20:00,1.54316,1.54325,1.54294,1.54316,1091799998.0
2005-11-07 13:25:00,1.54314,1.54325,1.54287,1.54314,1425400001.0
2005-11-07 13:30:00,1.5431,1.54333,1.54301,1.54309,1511800003.0
2005-11-07 13:35:00,1.5431,1.5433,1.54304,1.54318,1127999993.0
2005-11-07 13:40:00,1.5431,1.54322,1.54279,1.54318,1089700000.0
2005-11-07 13:45:00,1.54305,1.54333,1.5428,1.5431,1513699992.0
2005-11-07 13:50:00,1.5431,1.54316,1.54287,1.54306,1251600001.0
2005-11-07 13:55:00,1.54307,1.54317,1.54257,1.54257,1684500005.0
2005-11-07 14:00:00,1.54257,1.54291,1.54239,1.5427,1700000000.0
2005-11-07 14:05:00,1.54278,1.54295,1.54243,1.54269,1380000005.0
2005-11-07 14:10:00,1.54271,1.54286,1.54251,1.54277,1391700012.0
2005-11-07 14:15:00,1.54276,1.54295,1.54259,1.5429,1437299996.0
2005-11-07 14:20:00,1.5429,1.54304,1.54265,1.54298,1741500005.0
2005-11-07 14:25:00,1.54295,1.54302,1.54232,1.54262,1689099992.0
2005-11-07 14:30:00,1.54257,1.54283,1.54241,1.54273,1523299998.0
2005-11-07 14:35:00,1.54257,1.54285,1.5424,1.5427,1689800011.0
2005-11-07 14:40:00,1.5428,1.54295,1.54257,1.54262,1576000000.0
2005-11-07 14:45:00,1.54266,1.54291,1.54252,1.54275,1135500003.0
2005-11-07 14:50:00,1.5429,1.54311,1.54245,1.54296,1192600008.0
2005-11-07 14:55:00,1.54272,1.5431,1.54272,1.54302,1033800000.0
2005-11-07 15:00:00,1.54307,1.54327,1.54286,1.54322,1478600006.0
2005-11-07 15:05:00,1.54317,1.54328,1.54286,1.54305,1253100005.0
2005-11-07 15:10:00,1.543,1.54319,1.54267,1.54285,1749800010.0
2005-11-07 15:15:00,1.54289,1.54301,1.54265,1.54287,1520900012.0
2005-11-07 15:20:00,1.54285,1.54318,1.54284,1.54299,1192699992.0
2005-11-07 15:25:00,1.54304,1.54315,1.54274,1.54288,1579599994.0
2005-11-07 15:30:00,1.54275,1.54323,1.54271,1.54297,1056399989.0
2005-11-07 15:35:00,1.54327,1.54347,1.54312,1.54323,1323000008.0
2005-11-07 15:40:00,1.54338,1.54345,1.54306,1.54326,646199996.0
2005-11-07 15:45:00,1.5432,1.54335,1.54299,1.54326,1698700017.0
2005-11-07 15:50:00,1.54333,1.54381,1.54311,1.54381,1169799999.0
2005-11-07 15:55:00,1.54385,1.544,1.54361,1.54373,1564199996.0
2005-11-07 16:00:00,1.54378,1.54383,1.54346,1.54367,2106800014.0
2005-11-07 16:05:00,1.54377,1.5438,1.54339,1.54353,1344000007.0
2005-11-07 16:10:00,1.54364,1.54367,1.54295,1.54311,1457499999.0
2005-11-07 16:15:00,1.54273,1.54324,1.54273,1.54303,1344899993.0
2005-11-07 16:20:00,1.54297,1.54313,1.54279,1.54297,1117600007.0
2005-11-07 16:25:00,1.54303,1.54315,1.54264,1.54297,1353200001.0
2005-11-07 16:30:00,1.54286,1.5433,1.54266,1.54325,1526900000.0
2005-11-07 16:35:00,1.54316,1.54323,1.54289,1.54309,1518700006.0
2005-11-07 16:40:00,1.54293,1.54332,1.54269,1.54308,1249099986.0
2005-11-07 16:45:00,1.543,1.54318,1.54285,1.54295,1308699994.0
2005-11-07 16:50:00,1.54298,1.54319,1.54283,1.54295,1705700004.0
2005-11-07 16:55:00,1.54313,1.54345,1.54288,1.54345,1452900005.0
2005-11-07 17:00:00,1.54338,1.54348,1.54282,1.54282,1536199996.0
2005-11-07 17:05:00,1.543,1.54335,1.54293,1.54312,1667899996.0
2005-11-07 17:10:00,1.54293,1.54311,1.5427,1.54272,1287600002.0
2005-11-07 17:15:00,1.54275,1.54301,1.54244,1.5425,1426600012.0
2005-11-07 17:20:00,1.54262,1.54272,1.54212,1.54227,1285400017.0
2005-11-07 17:25:00,1.54226,1.54254,1.54216,1.54251,1063799997.0
2005-11-07 17:30:00,1.54226,1.5428,1.54226,1.54273,1219999998.0
2005-11-07 17:35:00,1.54272,1.54272,1.54231,1.54253,1093600001.0
2005-11-07 17:40:00,1.54224,1.5428,1.54224,1.54257,941700004.0
2005-11-07 17:45:00,1.54237,1.54263,1.54235,1.5424,1508500001.0
2005-11-07 17:50:00,1.54243,1.54282,1.54221,1.54244,1358800004.0
2005-11-07 17:55:00,1.54255,1.54276,1.54218,1.54238,912299999.0
2005-11-07 18:00:00,1.54245,1.5429,1.54233,1.5429,3725500007.0
2005-11-07 18:05:00,1.5429,1.5432,1.5427,1.54305,5323800009.0
2005-11-07 18:10:00,1.54308,1.54317,1.5427,1.54283,7300600006.0
2005-11-07 18:15:00,1.54292,1.5433,1.54275,1.5433,5381200000.0
2005-11-07 18:20:00,1.5428,1.5434,1.54253,1.5434,6224100023.0
2005-11-07 18:25:00,1.5433,1.5434,1.5424,1.54242,6469300005.0
2005-11-07 18:30:00,1.54233,1.5435,1.5423,1.5435,7313600020.0
2005-11-07 18:35:00,1.54255,1.5428,1.54237,1.54274,8577699973.0
2005-11-07 18:40:00,1.54267,1.543,1.54254,1.54274,3363300001.0
2005-11-07 18:45:00,1.54293,1.543,1.54265,1.54285,2708200003.0
2005-11-07 18:50:00,1.54278,1.54286,1.5425,1.54276,5516800003.0
2005-11-07 18:55:00,1.54289,1.54298,1.54259,1.54278,6098900005.0
2005-11-07 19:00:00,1.54288,1.5429,1.54252,1.5429,2356999995.0
2005-11-07 19:05:00,1.54293,1.54302,1.54247,1.54273,6261300023.0
2005-11-07 19:10:00,1.54277,1.54298,1.54273,1.54295,4256400018.0
2005-11-07 19:15:00,1.54296,1.54316,1.54282,1.5431,4395400006.0
2005-11-07 19:20:00,1.54311,1.54329,1.54275,1.54327,3705700010.0
2005-11-07 19:25:00,1.54311,1.5435,1.54305,1.54333,4395900017.0
2005-11-07 19:30:00,1.5431,1.54343,1.54305,1.5433,6388500000.0
2005-11-07 19:35:00,1.54331,1.54345,1.54269,1.54316,3893799994.0
2005-11-07 19:40:00,1.54335,1.54356,1.54278,1.54278,2861700007.0
2005-11-07 19:45:00,1.54275,1.54375,1.5426,1.54301,2840799995.0
2005-11-07 19:50:00,1.54337,1.54364,1.54323,1.5434,2042600018.0
2005-11-07 19:55:00,1.54348,1.54369,1.54325,1.54327,5801499988.0
2005-11-07 20:00:00,1.54335,1.54345,1.54298,1.54345,2169000005.0
2005-11-07 20:05:00,1.54333,1.54344,1.54257,1.54288,2442100001.0
2005-11-07 20:10:00,1.5433,1.54345,1.54264,1.54326,4131900007.0
2005-11-07 20:15:00,1.54332,1.54369,1.54332,1.5435,4069900023.0
2005-11-07 20:20:00,1.5429,1.54358,1.5429,1.54318,4020899996.0
2005-11-07 20:25:00,1.54322,1.54351,1.5419,1.54286,4918399994.0
2005-11-07 20:30:00,1.5417,1.54338,1.5413,1.54334,2341500010.0
2005-11-07 20:35:00,1.54297,1.54345,1.54274,1.54313,5197200013.0
2005-11-07 20:40:00,1.5433,1.54339,1.54289,1.54312,4630400018.0
2005-11-07 20:45:00,1.54301,1.54337,1.54283,1.54328,4253400027.0
2005-11-07 20:50:00,1.5412,1.54343,1.5412,1.54304,4807300003.0
2005-11-07 20:55:00,1.54302,1.54318,1.5414,1.5417,5792900025.0
2005-11-07 21:00:00,1.5419,1.54293,1.5417,1.5426,5333700006.0
2005-11-07 21:05:00,1.54269,1.54294,1.5423,1.54285,2705300010.0
2005-11-07 21:10:00,1.54291,1.54315,1.54281,1.54314,3668100008.0
2005-11-07 21:15:00,1.54309,1.54325,1.54282,1.54283,3861200007.0
2005-11-07 21:20:00,1.5417,1.54289,1.5417,1.54233,7179200059.0
2005-11-07 21:25:00,1.54248,1.54248,1.54162,1.54165,3849200009.0
2005-11-07 21:30:00,1.54145,1.54165,1.54119,1.54132,4352300019.0
2005-11-07 21:35:00,1.54134,1.54168,1.54122,1.54155,2287900006.0
2005-11-07 21:40:00,1.54142,1.54164,1.54123,1.5413,4727299998.0
2005-11-07 21:45:00,1.54135,1.54149,1.54112,1.54116,4586199988.0
2005-11-07 21:50:00,1.54112,1.54127,1.54072,1.54126,3102000009.0
2005-11-07 21:55:00,1.54133,1.54171,1.54122,1.54167,3817500009.0
2005-11-07 22:00:00,1.54172,1.54192,1.54148,1.54175,3158100005.0
2005-11-07 22:05:00,1.54177,1.54202,1.5416,1.54192,2220100006.0
2005-11-07 22:10:00,1.54195,1.54195,1.54119,1.54138,1830200004.0
2005-11-07 22:15:00,1.54137,1.54169,1.5412,1.54162,1987400002.0
2005-11-07 22:20:00,1.54165,1.54176,1.54144,1.54163,1951500001.0
2005-11-07 22:25:00,1.54151,1.54172,1.5413,1.54162,3052100006.0
2005-11-07 22:30:00,1.5414,1.54165,1.54088,1.5415,2201000009.0
2005-11-07 22:35:00,1.54148,1.54159,1.54104,1.54136,2386300006.0
2005-11-07 22:40:00,1.54135,1.54168,1.54069,1.54146,3675599989.0
2005-11-07 22:45:00,1.54137,1.54161,1.54123,1.54123,1960799998.0
2005-11-07 22:50:00,1.54127,1.54148,1.54081,1.54081,1698100002.0
2005-11-07 22:55:00,1.54145,1.54169,1.54076,1.54076,1686600013.0
2005-11-07 23:00:00,1.54122,1.54155,1.54098,1.54147,1583200006.0
2005-11-07 23:05:00,1.54145,1.54152,1.54061,1.54084,830499991.0
2005-11-07 23:10:00,1.54069,1.54132,1.5406,1.54104,810499997.0
2005-11-07 23:15:00,1.54097,1.54116,1.54063,1.54063,1028400007.0
2005-11-07 23:20:00,1.54074,1.54103,1.54066,1.54084,1097200002.0
2005-11-07 23:25:00,1.54095,1.5411,1.54033,1.5411,978100000.0
2005-11-07 23:30:00,1.54115,1.54137,1.54075,1.54125,1247299998.0
2005-11-07 23:35:00,1.54137,1.54159,1.54126,1.54156,547599996.0
2005-11-07 23:40:00,1.54162,1.54166,1.54131,1.54154,1163900001.0
2005-11-07 23:45:00,1.5415,1.54154,1.54125,1.54136,642400001.0
2005-11-07 23:50:00,1.54131,1.54155,1.54104,1.54125,1306300002.0
2005-11-07 23:55:00,1.54124,1.54134,1.54106,1.54125,469100000.0
2005-11-08 00:00:00,1.5408,1.54123,1.54052,1.54096,1266100003.0
2005-11-08 00:05:00,1.54072,1.54106,1.54041,1.5408,1801100007.0
2005-11-08 00:10:00,1.54085,1.54116,1.54017,1.5402,1312799994.0
2005-11-08 00:15:00,1.54074,1.541,1.5402,1.54025,1737700025.0
2005-11-08 00:20:00,1.54035,1.54103,1.5403,1.54073,1753099995.0
2005-11-08 00:25:00,1.54095,1.54118,1.54034,1.5408,1464900014.0
2005-11-08 00:30:00,1.54102,1.54117,1.54054,1.54101,1315500008.0
2005-11-08 00:35:00,1.54123,1.54123,1.54041,1.54086,1486099997.0
2005-11-08 00:40:00,1.54082,1.54131,1.54041,1.54121,1474399996.0
2005-11-08 00:45:00,1.54111,1.54127,1.54063,1.54109,1545000001.0
2005-11-08 00:50:00,1.54102,1.54121,1.54065,1.54105,1158800004.0
2005-11-08 00:55:00,1.54118,1.54124,1.54052,1.54116,1324300004.0
2005-11-08 01:00:00,1.54099,1.54131,1.54086,1.54106,1421399991.0
2005-11-08 01:05:00,1.54103,1.54126,1.54096,1.54111,1209900009.0
2005-11-08 01:10:00,1.54092,1.54126,1.5405,1.54083,1622999998.0
2005-11-08 01:15:00,1.54118,1.54127,1.54037,1.54108,1153600013.0
2005-11-08 01:20:00,1.54097,1.54129,1.54029,1.54105,1333700002.0
2005-11-08 01:25:00,1.541,1.54118,1.54062,1.54075,1540000013.0
2005-11-08 01:30:00,1.54084,1.54086,1.54051,1.54074,1309800017.0
2005-11-08 01:35:00,1.54075,1.54109,1.5406,1.54076,1417600002.0
2005-11-08 01:40:00,1.54081,1.54123,1.54081,1.54105,1103299999.0
2005-11-08 01:45:00,1.541,1.54109,1.54084,1.54109,815899996.0
2005-11-08 01:50:00,1.54062,1.54137,1.54041,1.5412,1090400003.0
2005-11-08 01:55:00,1.54078,1.54133,1.54077,1.54097,1641699999.0
2005-11-08 02:00:00,1.54127,1.54135,1.54092,1.54123,1656300013.0
2005-11-08 02:05:00,1.54118,1.54128,1.54088,1.54112,1378100005.0
2005-11-08 02:10:00,1.54107,1.5413,1.5406,1.54118,1286699991.0
2005-11-08 02:15:00,1.54112,1.54129,1.54099,1.54128,740900006.0
2005-11-08 02:20:00,1.54113,1.54134,1.54068,1.54134,1411100019.0
2005-11-08 02:25:00,1.54117,1.5416,1.54111,1.54157,1591600001.0
2005-11-08 02:30:00,1.54152,1.54175,1.54117,1.54148,1391900002.0
2005-11-08 02:35:00,1.54161,1.54201,1.54132,1.54182,1209499998.0
2005-11-08 02:40:00,1.54194,1.54199,1.54163,1.54184,1407900000.0
2005-11-08 02:45:00,1.54182,1.54222,1.54167,1.54184,1033399995.0
2005-11-08 02:50:00,1.54196,1.54243,1.54174,1.54198,1267000005.0
2005-11-08 02:55:00,1.54188,1.54299,1.54173,1.54291,1724599992.0
2005-11-08 03:00:00,1.54256,1.54341,1.54249,1.54251,1024700006.0
2005-11-08 03:05:00,1.54249,1.54322,1.54249,1.54309,1492900004.0
2005-11-08 03:10:00,1.54305,1.54332,1.54197,1.5425,1294100002.0
2005-11-08 03:15:00,1.54228,1.54351,1.54216,1.54325,1834300004.0
2005-11-08 03:20:00,1.54297,1.54357,1.54292,1.54331,1527700004.0
2005-11-08 03:25:00,1.54335,1.54335,1.54278,1.54291,1510300002.0
2005-11-08 03:30:00,1.54266,1.54311,1.54248,1.54264,1494600001.0
2005-11-08 03:35:00,1.54265,1.54298,1.5426,1.54283,1111599995.0
2005-11-08 03:40:00,1.54266,1.54301,1.54239,1.54289,1266399994.0
2005-11-08 03:45:00,1.54292,1.54308,1.54267,1.54294,1389900002.0
2005-11-08 03:50:00,1.54272,1.54325,1.54269,1.5432,1222699994.0
2005-11-08 03:55:00,1.5431,1.54323,1.5427,1.54274,1410200002.0
2005-11-08 04:00:00,1.54266,1.54289,1.54239,1.54255,1286799999.0
2005-11-08 04:05:00,1.54247,1.54291,1.54235,1.5428,1562600006.0
2005-11-08 04:10:00,1.54261,1.54305,1.5426,1.54272,1323500003.0
2005-11-08 04:15:00,1.54257,1.54296,1.54242,1.54276,1316299995.0
2005-11-08 04:20:00,1.54276,1.54289,1.54235,1.54286,1433500004.0
2005-11-08 04:25:00,1.54295,1.54306,1.54268,1.54299,1228100009.0
2005-11-08 04:30:00,1.54292,1.54305,1.54262,1.54277,821200002.0
2005-11-08 04:35:00,1.54265,1.54283,1.54245,1.54268,1382599992.0
2005-11-08 04:40:00,1.54268,1.54295,1.54257,1.54275,993000001.0
2005-11-08 04:45:00,1.54263,1.54271,1.542,1.54247,1339400006.0
2005-11-08 04:50:00,1.54239,1.54268,1.54227,1.54266,684900002.0
2005-11-08 04:55:00,1.54242,1.54268,1.54204,1.54254,1386899998.0
2005-11-08 05:00:00,1.5426,1.54271,1.54198,1.54239,1573200010.0
2005-11-08 05:05:00,1.54253,1.54275,1.54243,1.54264,1115400007.0
2005-11-08 05:10:00,1.5426,1.54273,1.54238,1.54252,1515500006.0
2005-11-08 05:15:00,1.54231,1.54269,1.54226,1.54226,1455400005.0
2005-11-08 05:20:00,1.54232,1.54251,1.54199,1.54228,995300000.0
2005-11-08 05:25:00,1.5423,1.54254,1.54213,1.54242,1413200002.0
2005-11-08 05:30:00,1.54234,1.54257,1.54225,1.54255,1292200001.0
2005-11-08 05:35:00,1.5425,1.54257,1.54173,1.54192,987800000.0
2005-11-08 05:40:00,1.54255,1.5426,1.54231,1.54245,937899997.0
2005-11-08 05:45:00,1.542,1.5428,1.54188,1.54255,1497900000.0
2005-11-08 05:50:00,1.54262,1.5428,1.54241,1.54255,1932600006.0
2005-11-08 05:55:00,1.54263,1.54279,1.54236,1.54264,1590800006.0
2005-11-08 06:00:00,1.5426,1.54275,1.54212,1.5422,1705899999.0
2005-11-08 06:05:00,1.54268,1.54279,1.54233,1.54265,1831300000.0
2005-11-08 06:10:00,1.54265,1.54268,1.54234,1.54244,1301799997.0
2005-11-08 06:15:00,1.54238,1.54265,1.542,1.54243,1407100008.0
2005-11-08 06:20:00,1.54249,1.5426,1.54218,1.54245,1284400011.0
2005-11-08 06:25:00,1.54241,1.54267,1.54179,1.54257,1787599998.0
2005-11-08 06:30:00,1.54215,1.54255,1.54172,1.54247,1644000002.0
2005-11-08 06:35:00,1.54181,1.54255,1.54181,1.54242,852999997.0
2005-11-08 06:40:00,1.54226,1.54266,1.54226,1.5424,1286100004.0
2005-11-08 06:45:00,1.54246,1.54267,1.54226,1.54226,895400000.0
2005-11-08 06:50:00,1.54221,1.54255,1.54219,1.54232,1105099990.0
2005-11-08 06:55:00,1.54239,1.54251,1.54221,1.54242,2023599994.0
2005-11-08 07:00:00,1.54224,1.54257,1.542,1.54235,1531300009.0
2005-11-08 07:05:00,1.54185,1.54236,1.54155,1.54204,1580700000.0
2005-11-08 07:10:00,1.54212,1.54247,1.54197,1.5423,1140200006.0
2005-11-08 07:15:00,1.5423,1.54234,1.54197,1.54225,1324200002.0
2005-11-08 07:20:00,1.54228,1.54246,1.54204,1.54217,1210700000.0
2005-11-08 07:25:00,1.54204,1.54231,1.54187,1.54216,1739900014.0
2005-11-08 07:30:00,1.54231,1.54249,1.54171,1.54195,1313699993.0
2005-11-08 07:35:00,1.54218,1.54251,1.54218,1.54244,891599998.0
2005-11-08 07:40:00,1.54228,1.54253,1.54212,1.54229,1292000003.0
2005-11-08 07:45:00,1.54247,1.54257,1.54207,1.5424,1338200004.0
2005-11-08 07:50:00,1.54234,1.54258,1.54182,1.54206,776100002.0
2005-11-08 07:55:00,1.54252,1.54272,1.54216,1.54269,1331000004.0
2005-11-08 08:00:00,1.54268,1.54273,1.54238,1.54252,1546499993.0
2005-11-08 08:05:00,1.54257,1.54272,1.54232,1.5424,1524800009.0
2005-11-08 08:10:00,1.54251,1.54267,1.54215,1.54239,1799199999.0
2005-11-08 08:15:00,1.54251,1.54263,1.5423,1.54254,619500001.0
2005-11-08 08:20:00,1.54258,1.54265,1.54224,1.54228,1137399997.0
2005-11-08 08:25:00,1.54246,1.5426,1.54218,1.54254,1453499994.0
2005-11-08 08:30:00,1.54242,1.54257,1.54166,1.54257,1112500003.0
2005-11-08 08:35:00,1.54254,1.54265,1.54242,1.54265,759000006.0
2005-11-08 08:40:00,1.54262,1.54277,1.54247,1.54265,1314600001.0
2005-11-08 08:45:00,1.54259,1.5427,1.54226,1.54243,1334700002.0
2005-11-08 08:50:00,1.54238,1.54262,1.54222,1.54248,1096700006.0
2005-11-08 08:55:00,1.54255,1.54255,1.54225,1.54243,511500003.0
2005-11-08 09:00:00,1.54228,1.54267,1.54228,1.54259,959600012.0
2005-11-08 09:05:00,1.54259,1.54273,1.54227,1.54248,1231099990.0
2005-11-08 09:10:00,1.54236,1.54251,1.54224,1.5425,1162399995.0
2005-11-08 09:15:00,1.54249,1.54253,1.54212,1.54237,1099799995.0
2005-11-08 09:20:00,1.54229,1.54258,1.54222,1.54242,1306300006.0
2005-11-08 09:25:00,1.54248,1.54258,1.54227,1.54242,1540400005.0
2005-11-08 09:30:00,1.54258,1.54262,1.54232,1.54233,919800010.0
2005-11-08 09:35:00,1.5425,1.54261,1.54226,1.54234,1474800011.0
2005-11-08 09:40:00,1.54237,1.54244,1.54195,1.54195,1213500004.0
2005-11-08 09:45:00,1.54218,1.54218,1.5418,1.5418,1481100005.0
2005-11-08 09:50:00,1.54183,1.54191,1.54161,1.54175,1480599999.0
2005-11-08 09:55:00,1.54174,1.54191,1.54153,1.54175,1137600002.0
2005-11-08 10:00:00,1.54188,1.54197,1.54156,1.54186,1352900002.0
2005-11-08 10:05:00,1.54168,1.54215,1.54168,1.54201,1885200012.0
2005-11-08 10:10:00,1.542,1.54243,1.54183,1.54236,1280000013.0
2005-11-08 10:15:00,1.54243,1.54255,1.54227,1.54248,1306999990.0
2005-11-08 10:20:00,1.54233,1.54251,1.54215,1.54234,974600001.0
2005-11-08 10:25:00,1.54241,1.54241,1.542,1.54218,1620800000.0
2005-11-08 10:30:00,1.54203,1.54242,1.54193,1.54214,1135800004.0
2005-11-08 10:35:00,1.54217,1.54243,1.54211,1.54242,1441600002.0
2005-11-08 10:40:00,1.54233,1.54245,1.54191,1.54219,1972800009.0
2005-11-08 10:45:00,1.54235,1.54235,1.542,1.54212,1206400004.0
2005-11-08 10:50:00,1.54192,1.54225,1.54184,1.5421,1518700004.0
2005-11-08 10:55:00,1.54199,1.54238,1.54196,1.54229,1336700009.0
2005-11-08 11:00:00,1.54221,1.54264,1.54219,1.54263,875699996.0
2005-11-08 11:05:00,1.54262,1.54283,1.54235,1.54243,1050000001.0
2005-11-08 11:10:00,1.54227,1.54262,1.54221,1.54244,1226600002.0
2005-11-08 11:15:00,1.5423,1.54252,1.54219,1.54239,1423600000.0
2005-11-08 11:20:00,1.5425,1.54276,1.54228,1.5427,1969200003.0
2005-11-08 11:25:00,1.54259,1.54282,1.54243,1.54253,1186800002.0
2005-11-08 11:30:00,1.54271,1.54311,1.54271,1.54298,2111700013.0
2005-11-08 11:35:00,1.54296,1.54326,1.54272,1.54304,1379700001.0
2005-11-08 11:40:00,1.54293,1.5432,1.54268,1.54273,1463500009.0
2005-11-08 11:45:00,1.54288,1.54321,1.54267,1.54303,1509999993.0
2005-11-08 11:50:00,1.54304,1.54333,1.54292,1.54316,1806800001.0
2005-11-08 11:55:00,1.54299,1.54347,1.54299,1.54332,1620200013.0
2005-11-08 12:00:00,1.54332,1.54339,1.54294,1.54312,1473699991.0
2005-11-08 12:05:00,1.54322,1.54331,1.54287,1.54313,1431399998.0
2005-11-08 12:10:00,1.54313,1.5433,1.54286,1.54302,1542500000.0
2005-11-08 12:15:00,1.5431,1.5432,1.54238,1.54245,1682200005.0
2005-11-08 12:20:00,1.5425,1.5427,1.54213,1.54243,984899998.0
2005-11-08 12:25:00,1.54242,1.5426,1.54208,1.54232,1555000008.0
2005-11-08 12:30:00,1.5423,1.54253,1.54219,1.54239,1347500000.0
2005-11-08 12:35:00,1.54238,1.54254,1.54223,1.54245,801399996.0
2005-11-08 12:40:00,1.54236,1.5425,1.54205,1.5422,1101199992.0
2005-11-08 12:45:00,1.54225,1.54249,1.54206,1.54245,1119500002.0
2005-11-08 12:50:00,1.54225,1.5426,1.54211,1.54242,1653900004.0
2005-11-08 12:55:00,1.54236,1.5424,1.54208,1.5423,1254500013.0
2005-11-08 13:00:00,1.5422,1.5425,1.54197,1.54223,1221500004.0
2005-11-08 13:05:00,1.5422,1.54239,1.54208,1.54212,1102900000.0
2005-11-08 13:10:00,1.54217,1.54238,1.54201,1.54226,1069100009.0
2005-11-08 13:15:00,1.54239,1.54252,1.54209,1.5423,1398999997.0
2005-11-08 13:20:00,1.54225,1.54252,1.54216,1.54242,1343600009.0
2005-11-08 13:25:00,1.54247,1.54251,1.54204,1.54217,1751899989.0
2005-11-08 13:30:00,1.5421,1.54227,1.54185,1.54201,1014499996.0
2005-11-08 13:35:00,1.54194,1.54216,1.54176,1.54176,1253799986.0
2005-11-08 13:40:00,1.54172,1.54212,1.54163,1.54192,893800000.0
2005-11-08 13:45:00,1.5417,1.54187,1.54139,1.54157,1239299999.0
2005-11-08 13:50:00,1.54155,1.54174,1.54116,1.5413,1526400005.0
2005-11-08 13:55:00,1.54129,1.54162,1.54114,1.54135,1368100002.0
2005-11-08 14:00:00,1.54138,1.54144,1.5409,1.54123,1954800010.0
2005-11-08 14:05:00,1.5413,1.54188,1.54122,1.54163,1421000005.0
2005-11-08 14:10:00,1.54162,1.54196,1.54153,1.54167,1199900002.0
2005-11-08 14:15:00,1.54173,1.54177,1.54143,1.54153,1111599996.0
2005-11-08 14:20:00,1.54144,1.54164,1.54125,1.54158,1593099999.0
2005-11-08 14:25:00,1.54169,1.54197,1.54158,1.54185,1224500006.0
2005-11-08 14:30:00,1.54176,1.54187,1.54149,1.54158,1566499991.0
2005-11-08 14:35:00,1.54167,1.54172,1.54132,1.5416,1317000003.0
2005-11-08 14:40:00,1.54161,1.54177,1.54121,1.54135,1214500006.0
2005-11-08 14:45:00,1.5414,1.54164,1.54121,1.54132,1654299997.0
2005-11-08 14:50:00,1.54132,1.54143,1.54082,1.54102,1525400007.0
2005-11-08 14:55:00,1.54118,1.54123,1.54055,1.54063,1014199997.0
2005-11-08 15:00:00,1.54072,1.54094,1.54057,1.54074,1605000006.0
2005-11-08 15:05:00,1.54065,1.54082,1.5405,1.54071,1106499999.0
2005-11-08 15:10:00,1.54082,1.54118,1.5406,1.54111,1063199997.0
2005-11-08 15:15:00,1.54111,1.54132,1.54093,1.5413,1425399998.0
2005-11-08 15:20:00,1.54122,1.54153,1.54117,1.54149,1595899997.0
2005-11-08 15:25:00,1.5415,1.54158,1.54111,1.54127,1717300008.0
2005-11-08 15:30:00,1.54105,1.54135,1.54097,1.54112,1076300007.0
2005-11-08 15:35:00,1.54125,1.5413,1.54088,1.5413,952399999.0
2005-11-08 15:40:00,1.54128,1.54145,1.54109,1.54129,1326200017.0
2005-11-08 15:45:00,1.54134,1.54145,1.5411,1.54141,1617500007.0
2005-11-08 15:50:00,1.54138,1.54146,1.54113,1.54142,1287900002.0
2005-11-08 15:55:00,1.54139,1.54151,1.54122,1.54128,1192200000.0
2005-11-08 16:00:00,1.5413,1.54138,1.5409,1.54115,1303500006.0
2005-11-08 16:05:00,1.54127,1.54145,1.54102,1.5412,1800099995.0
2005-11-08 16:10:00,1.54131,1.54149,1.54106,1.54138,1328000009.0
2005-11-08 16:15:00,1.54105,1.54159,1.54105,1.5415,1612200006.0
2005-11-08 16:20:00,1.54141,1.54155,1.54126,1.5415,1213599994.0
2005-11-08 16:25:00,1.54137,1.54165,1.54131,1.54148,1357499997.0
2005-11-08 16:30:00,1.5414,1.54164,1.54115,1.54141,1019000006.0
2005-11-08 16:35:00,1.54143,1.54162,1.54123,1.54149,1206900000.0
2005-11-08 16:40:00,1.54144,1.54144,1.54085,1.5412,1046899991.0
2005-11-08 16:45:00,1.5412,1.54138,1.54104,1.54115,1515100005.0
2005-11-08 16:50:00,1.54128,1.54144,1.54111,1.54121,1424700013.0
2005-11-08 16:55:00,1.54137,1.54149,1.54102,1.54123,1250700007.0
2005-11-08 17:00:00,1.54132,1.54198,1.54122,1.54162,1401900001.0
2005-11-08 17:05:00,1.54181,1.54202,1.54164,1.54202,1053199999.0
2005-11-08 17:10:00,1.54202,1.54232,1.54176,1.54223,1626500002.0
2005-11-08 17:15:00,1.54228,1.54237,1.54205,1.54212,1311900003.0
2005-11-08 17:20:00,1.542,1.542,1.54145,1.54152,1077200000.0
2005-11-08 17:25:00,1.54152,1.54213,1.54143,1.54213,770800000.0
2005-11-08 17:30:00,1.54193,1.54229,1.54193,1.54206,1470200004.0
2005-11-08 17:35:00,1.5423,1.54245,1.54204,1.54229,1497600001.0
2005-11-08 17:40:00,1.54201,1.54252,1.54201,1.54243,1385399998.0
2005-11-08 17:45:00,1.54235,1.54253,1.54182,1.54201,1582899991.0
2005-11-08 17:50:00,1.54194,1.54211,1.5417,1.5417,1306500003.0
2005-11-08 17:55:00,1.54189,1.54208,1.54165,1.54176,1451500001.0
2005-11-08 18:00:00,1.5419,1.5423,1.54171,1.5423,7862300022.0
2005-11-08 18:05:00,1.5423,1.5425,1.54198,1.54212,7330799988.0
2005-11-08 18:10:00,1.5423,1.5427,1.54205,1.5427,7545600010.0
2005-11-08 18:15:00,1.54223,1.5429,1.54172,1.54215,7822200019.0
2005-11-08 18:20:00,1.54223,1.5431,1.54215,1.5429,5912100007.0
2005-11-08 18:25:00,1.5431,1.5431,1.54216,1.5425,7796200019.0
2005-11-08 18:30:00,1.5424,1.5434,1.54204,1.5434,7221700019.0
2005-11-08 18:35:00,1.54226,1.54247,1.5421,1.54234,7823700023.0
2005-11-08 18:40:00,1.5435,1.5435,1.54211,1.54242,5112000021.0
2005-11-08 18:45:00,1.54243,1.54254,1.54217,1.54245,2827899991.0
2005-11-08 18:50:00,1.54249,1.5425,1.542,1.54216,5890000024.0
2005-11-08 18:55:00,1.54229,1.54253,1.54205,1.54227,5461100006.0
2005-11-08 19:00:00,1.54215,1.54239,1.54197,1.54212,2418499999.0
2005-11-08 19:05:00,1.54224,1.54256,1.54203,1.54203,6495100017.0
2005-11-08 19:10:00,1.54212,1.54272,1.54195,1.54272,4196900004.0
2005-11-08 19:15:00,1.54274,1.54299,1.54248,1.54299,4720300031.0
2005-11-08 19:20:00,1.54291,1.54303,1.54261,1.54286,3715999995.0
2005-11-08 19:25:00,1.54285,1.54308,1.54265,1.5429,4270600014.0
2005-11-08 19:30:00,1.5434,1.5434,1.54285,1.54317,5536500014.0
2005-11-08 19:35:00,1.54308,1.54331,1.54287,1.54299,3842300013.0
2005-11-08 19:40:00,1.54321,1.54337,1.54305,1.54327,3037900011.0
2005-11-08 19:45:00,1.5433,1.54395,1.54314,1.54361,2766400004.0
2005-11-08 19:50:00,1.54351,1.54371,1.54335,1.54353,2079800003.0
2005-11-08 19:55:00,1.54343,1.54368,1.54302,1.54313,6357600011.0
2005-11-08 20:00:00,1.54317,1.54336,1.54298,1.54328,2352400008.0
2005-11-08 20:05:00,1.54323,1.54375,1.54318,1.5436,2688600012.0
2005-11-08 20:10:00,1.54358,1.54369,1.54321,1.54346,3844099998.0
2005-11-08 20:15:00,1.5435,1.54365,1.54274,1.54274,3895600006.0
2005-11-08 20:20:00,1.5427,1.54331,1.54261,1.54315,3044100005.0
2005-11-08 20:25:00,1.54314,1.5434,1.54296,1.54296,5053199991.0
2005-11-08 20:30:00,1.5433,1.5436,1.54306,1.54312,2715499999.0
2005-11-08 20:35:00,1.54325,1.54345,1.54292,1.54306,4833900016.0
2005-11-08 20:40:00,1.54327,1.5435,1.54298,1.54316,3905200000.0
2005-11-08 20:45:00,1.54336,1.54354,1.54299,1.54334,3913399995.0
2005-11-08 20:50:00,1.54332,1.54359,1.54321,1.54325,5869700013.0
2005-11-08 20:55:00,1.54331,1.5436,1.54322,1.5436,6827700034.0
2005-11-08 21:00:00,1.5435,1.5436,1.54265,1.54285,6462300035.0
2005-11-08 21:05:00,1.54293,1.54349,1.54253,1.54295,2549099999.0
2005-11-08 21:10:00,1.54335,1.54346,1.54312,1.54338,3818100001.0
2005-11-08 21:15:00,1.54332,1.54354,1.54311,1.54332,3893999988.0
2005-11-08 21:20:00,1.5435,1.5436,1.54311,1.5433,7996300030.0
2005-11-08 21:25:00,1.54313,1.54343,1.54281,1.5433,3633200012.0
2005-11-08 21:30:00,1.54312,1.54354,1.54295,1.54324,4911200015.0
2005-11-08 21:35:00,1.54328,1.54334,1.54297,1.54334,1971300004.0
2005-11-08 21:40:00,1.54325,1.54357,1.54324,1.54336,4078000001.0
2005-11-08 21:45:00,1.54346,1.54356,1.5429,1.54318,4668099984.0
2005-11-08 21:50:00,1.5432,1.54338,1.54299,1.54328,3435300009.0
2005-11-08 21:55:00,1.54316,1.54351,1.54304,1.54338,3771900004.0
2005-11-08 22:00:00,1.54333,1.54361,1.54325,1.54349,3312499993.0
2005-11-08 22:05:00,1.54356,1.5436,1.5428,1.54338,1919400005.0
2005-11-08 22:10:00,1.54345,1.54355,1.54284,1.54339,1870200003.0
2005-11-08 22:15:00,1.54326,1.54355,1.54313,1.54324,1571500000.0
2005-11-08 22:20:00,1.54336,1.54361,1.54292,1.54328,2261400005.0
2005-11-08 22:25:00,1.54352,1.54364,1.54311,1.54351,3510500002.0
2005-11-08 22:30:00,1.54343,1.54366,1.54309,1.54366,1773599999.0
2005-11-08 22:35:00,1.54357,1.5437,1.54329,1.54343,2147500016.0
2005-11-08 22:40:00,1.54294,1.54367,1.54271,1.5436,3461000011.0
2005-11-08 22:45:00,1.54315,1.54359,1.54302,1.54338,1968300005.0
2005-11-08 22:50:00,1.54333,1.5435,1.54274,1.54326,2251799996.0
2005-11-08 22:55:00,1.54335,1.54363,1.54284,1.5431,1482900010.0
2005-11-08 23:00:00,1.54302,1.54364,1.54302,1.54349,1470299997.0
2005-11-08 23:05:00,1.54346,1.54361,1.5433,1.5435,1383299990.0
2005-11-08 23:10:00,1.54345,1.54355,1.54287,1.54291,1227199996.0
2005-11-08 23:15:00,1.54337,1.54358,1.54285,1.54327,1548999996.0
2005-11-08 23:20:00,1.54347,1.54365,1.54336,1.54364,433400002.0
2005-11-08 23:25:00,1.54351,1.54371,1.54321,1.5434,1161099997.0
2005-11-08 23:30:00,1.54363,1.54363,1.54256,1.5434,1406400008.0
2005-11-08 23:35:00,1.54352,1.5436,1.54332,1.5435,922500005.0
2005-11-08 23:40:00,1.54344,1.54365,1.54331,1.54357,1233499995.0
2005-11-08 23:45:00,1.54348,1.54365,1.54292,1.54348,942400001.0
2005-11-08 23:50:00,1.54314,1.54377,1.54304,1.54361,964800003.0
2005-11-08 23:55:00,1.54323,1.54415,1.54288,1.54415,962800003.0
2005-11-09 00:00:00,1.544,1.54406,1.54328,1.54367,2069900008.0
2005-11-09 00:05:00,1.54385,1.54423,1.54332,1.54368,1691199991.0
2005-11-09 00:10:00,1.54342,1.54404,1.54324,1.54384,1521800002.0
2005-11-09 00:15:00,1.54392,1.54456,1.54345,1.54364,1913100006.0
2005-11-09 00:20:00,1.54408,1.54424,1.54333,1.54365,1155500007.0
2005-11-09 00:25:00,1.5437,1.54385,1.54305,1.54335,1186800010.0
2005-11-09 00:30:00,1.54353,1.54377,1.54339,1.54369,1292600000.0
2005-11-09 00:35:00,1.54367,1.54373,1.54353,1.5436,351799998.0
2005-11-09 00:40:00,1.54373,1.54373,1.54336,1.54345,1307300003.0
2005-11-09 00:45:00,1.54357,1.54365,1.54284,1.54346,1170400003.0
2005-11-09 00:50:00,1.5435,1.54365,1.54281,1.5434,1288199997.0
2005-11-09 00:55:00,1.5435,1.5439,1.54331,1.5439,1361700001.0
2005-11-09 01:00:00,1.54378,1.54419,1.54377,1.54391,1652400011.0
2005-11-09 01:05:00,1.54369,1.5439,1.54352,1.5438,1143200004.0
2005-11-09 01:10:00,1.54351,1.54385,1.54306,1.54377,1483400006.0
2005-11-09 01:15:00,1.5438,1.54398,1.54338,1.54365,1642200001.0
2005-11-09 01:20:00,1.54351,1.54372,1.54341,1.54358,842899993.0
2005-11-09 01:25:00,1.54345,1.54372,1.54296,1.54358,1223099999.0
2005-11-09 01:30:00,1.54329,1.54359,1.54286,1.54311,1894600004.0
2005-11-09 01:35:00,1.5434,1.5437,1.5434,1.54343,1295100001.0
2005-11-09 01:40:00,1.54356,1.5438,1.54341,1.54368,1391100008.0
2005-11-09 01:45:00,1.54361,1.54375,1.54343,1.54363,1205900004.0
2005-11-09 01:50:00,1.54358,1.5437,1.54294,1.54369,1107900003.0
2005-11-09 01:55:00,1.54369,1.5437,1.54295,1.54363,1309799993.0
2005-11-09 02:00:00,1.54363,1.54365,1.54331,1.54352,1376099994.0
2005-11-09 02:05:00,1.5435,1.54356,1.54309,1.54335,1443200006.0
2005-11-09 02:10:00,1.5434,1.5435,1.54322,1.54347,808699993.0
2005-11-09 02:15:00,1.54329,1.54353,1.54274,1.54335,964100005.0
2005-11-09 02:20:00,1.54325,1.54345,1.54311,1.54339,1551500012.0
2005-11-09 02:25:00,1.54331,1.54337,1.54297,1.54318,1121300002.0
2005-11-09 02:30:00,1.5431,1.54325,1.54248,1.54318,1146100011.0
2005-11-09 02:35:00,1.54325,1.54332,1.54252,1.54272,1245299999.0
2005-11-09 02:40:00,1.54271,1.54298,1.54238,1.54247,1840299989.0
2005-11-09 02:45:00,1.54324,1.54331,1.54297,1.54306,944000007.0
2005-11-09 02:50:00,1.54313,1.54325,1.543,1.54325,1296800011.0
2005-11-09 02:55:00,1.54305,1.54323,1.5428,1.54313,1030900002.0
2005-11-09 03:00:00,1.5431,1.5432,1.54268,1.54304,1477100001.0
2005-11-09 03:05:00,1.5431,1.5431,1.54237,1.54266,1126300004.0
2005-11-09 03:10:00,1.54272,1.54287,1.54205,1.54281,1447400005.0
2005-11-09 03:15:00,1.54282,1.54357,1.54282,1.54306,1369400007.0
2005-11-09 03:20:00,1.5431,1.54343,1.54304,1.54325,1156099990.0
2005-11-09 03:25:00,1.54328,1.54338,1.54278,1.54331,1344300006.0
2005-11-09 03:30:00,1.5432,1.54353,1.54309,1.54337,1358799999.0
2005-11-09 03:35:00,1.54333,1.54341,1.54273,1.54273,964500006.0
2005-11-09 03:40:00,1.54335,1.54343,1.54303,1.54317,1482200009.0
2005-11-09 03:45:00,1.54345,1.54355,1.54278,1.54298,1504799996.0
2005-11-09 03:50:00,1.54337,1.54357,1.54285,1.5434,1016400009.0
2005-11-09 03:55:00,1.54334,1.54348,1.54318,1.5433,932599996.0
2005-11-09 04:00:00,1.54338,1.54363,1.54316,1.54329,996000000.0
2005-11-09 04:05:00,1.54322,1.54354,1.54305,1.54322,1385000001.0
2005-11-09 04:10:00,1.5432,1.54342,1.54292,1.54298,1189399993.0
2005-11-09 04:15:00,1.54328,1.5434,1.54254,1.54306,1520900005.0
2005-11-09 04:20:00,1.5432,1.5435,1.54306,1.54326,1204500003.0
2005-11-09 04:25:00,1.54324,1.54335,1.54297,1.54317,1388700003.0
2005-11-09 04:30:00,1.54312,1.5433,1.54295,1.54312,1120400003.0
2005-11-09 04:35:00,1.54265,1.54332,1.5426,1.54311,1368700012.0
2005-11-09 04:40:00,1.54327,1.54332,1.54298,1.54315,1306400001.0
2005-11-09 04:45:00,1.54291,1.54329,1.54285,1.54301,1492699994.0
2005-11-09 04:50:00,1.5429,1.54354,1.54277,1.54336,829800000.0
2005-11-09 04:55:00,1.54303,1.54355,1.54273,1.54306,1334300000.0
2005-11-09 05:00:00,1.54321,1.54331,1.54298,1.54314,1093900001.0
2005-11-09 05:05:00,1.54314,1.54337,1.54257,1.5431,1287699999.0
2005-11-09 05:10:00,1.5428,1.54332,1.54253,1.543,1746699999.0
2005-11-09 05:15:00,1.54327,1.5434,1.54306,1.54323,600000006.0
2005-11-09 05:20:00,1.54318,1.54342,1.54295,1.54312,1259200007.0
2005-11-09 05:25:00,1.54311,1.54369,1.54306,1.54349,903500005.0
2005-11-09 05:30:00,1.54337,1.5437,1.54321,1.54337,1111800003.0
2005-11-09 05:35:00,1.5432,1.5434,1.54266,1.54276,1470700002.0
2005-11-09 05:40:00,1.54292,1.54308,1.54263,1.54278,1165000006.0
2005-11-09 05:45:00,1.54283,1.54307,1.54276,1.54292,1280500000.0
2005-11-09 05:50:00,1.54305,1.54317,1.54215,1.54305,1590400002.0
2005-11-09 05:55:00,1.54305,1.54315,1.5429,1.54291,1163700004.0
2005-11-09 06:00:00,1.543,1.54338,1.54279,1.543,1215200007.0
2005-11-09 06:05:00,1.54264,1.54335,1.5426,1.54305,1495500008.0
2005-11-09 06:10:00,1.543,1.54314,1.54266,1.54297,1220600002.0
2005-11-09 06:15:00,1.54308,1.54325,1.54255,1.54304,1240000001.0
2005-11-09 06:20:00,1.54327,1.54342,1.54302,1.54327,1155500002.0
2005-11-09 06:25:00,1.54335,1.54347,1.54275,1.54345,1325100006.0
2005-11-09 06:30:00,1.54331,1.54331,1.54301,1.54317,1044099990.0
2005-11-09 06:35:00,1.54325,1.54378,1.54297,1.54366,1167399996.0
2005-11-09 06:40:00,1.54351,1.54391,1.5435,1.54368,1523899997.0
2005-11-09 06:45:00,1.54375,1.54395,1.54333,1.54333,1050900000.0
2005-11-09 06:50:00,1.5432,1.54394,1.54305,1.54349,1212900009.0
2005-11-09 06:55:00,1.54367,1.54376,1.54331,1.54337,1532999997.0
2005-11-09 07:00:00,1.54328,1.5434,1.54298,1.54324,1337500002.0
2005-11-09 07:05:00,1.54334,1.54354,1.54295,1.54315,1098900002.0
2005-11-09 07:10:00,1.54313,1.5433,1.54303,1.54317,1360800009.0
2005-11-09 07:15:00,1.54327,1.54334,1.54298,1.54319,1505199996.0
2005-11-09 07:20:00,1.54308,1.54333,1.54273,1.54275,1188699991.0
2005-11-09 07:25:00,1.54275,1.54297,1.54255,1.54287,1165300002.0
2005-11-09 07:30:00,1.54239,1.54295,1.54215,1.5429,1372700002.0
2005-11-09 07:35:00,1.5427,1.54312,1.54224,1.54246,1344800002.0
2005-11-09 07:40:00,1.54296,1.54302,1.54265,1.5428,1383899999.0
2005-11-09 07:45:00,1.54295,1.54295,1.54268,1.54273,1247800002.0
2005-11-09 07:50:00,1.5428,1.54298,1.5425,1.54287,843799994.0
2005-11-09 07:55:00,1.5427,1.54295,1.54267,1.54279,615299999.0
2005-11-09 08:00:00,1.54296,1.54325,1.54251,1.54267,1611100006.0
2005-11-09 08:05:00,1.54319,1.54332,1.54283,1.5429,1227700007.0
2005-11-09 08:10:00,1.54263,1.54319,1.54247,1.54303,894400004.0
2005-11-09 08:15:00,1.54241,1.54298,1.54217,1.54285,1196800009.0
2005-11-09 08:20:00,1.54219,1.54293,1.54218,1.54281,1427700008.0
2005-11-09 08:25:00,1.54285,1.5429,1.54202,1.5428,1362500007.0
2005-11-09 08:30:00,1.54284,1.54298,1.54273,1.54298,1210599999.0
2005-11-09 08:35:00,1.54282,1.54302,1.54203,1.54283,1103699999.0
2005-11-09 08:40:00,1.54267,1.54313,1.54263,1.54305,1123299991.0
2005-11-09 08:45:00,1.54299,1.54311,1.54267,1.54295,1193500009.0
2005-11-09 08:50:00,1.54303,1.54315,1.54272,1.54307,1153799998.0
2005-11-09 08:55:00,1.54307,1.54339,1.54293,1.54323,911700005.0
2005-11-09 09:00:00,1.54306,1.54361,1.54306,1.54348,1162300001.0
2005-11-09 09:05:00,1.54353,1.54369,1.5433,1.54363,865000007.0
2005-11-09 09:10:00,1.54355,1.54373,1.54343,1.54368,1285900009.0
2005-11-09 09:15:00,1.54354,1.54369,1.5432,1.54325,1037700008.0
2005-11-09 09:20:00,1.54343,1.54351,1.54314,1.54351,1059899995.0
2005-11-09 09:25:00,1.54345,1.54345,1.54273,1.54327,1125200000.0
2005-11-09 09:30:00,1.54335,1.54355,1.54312,1.54325,1492999998.0
2005-11-09 09:35:00,1.54338,1.54338,1.54279,1.54302,1132599999.0
2005-11-09 09:40:00,1.54302,1.54333,1.54288,1.54288,1057600002.0
2005-11-09 09:45:00,1.54314,1.54318,1.54284,1.54308,1102600006.0
2005-11-09 09:50:00,1.54312,1.54331,1.54276,1.54316,1171199995.0
2005-11-09 09:55:00,1.54311,1.54327,1.54298,1.54315,1284200006.0
2005-11-09 10:00:00,1.54311,1.54331,1.54296,1.5431,1394899994.0
2005-11-09 10:05:00,1.54285,1.54325,1.54282,1.54294,1626800008.0
2005-11-09 10:10:00,1.54298,1.54321,1.54291,1.54305,1146099993.0
2005-11-09 10:15:00,1.54311,1.54318,1.5426,1.5429,1659799998.0
2005-11-09 10:20:00,1.54309,1.54316,1.54238,1.5427,1555299996.0
2005-11-09 10:25:00,1.54258,1.5428,1.54234,1.54271,1336300003.0
2005-11-09 10:30:00,1.54217,1.54254,1.54187,1.54229,1277900009.0
2005-11-09 10:35:00,1.5423,1.54271,1.54222,1.54245,1310800002.0
2005-11-09 10:40:00,1.54225,1.5425,1.54202,1.5423,1305399991.0
2005-11-09 10:45:00,1.54245,1.54247,1.54219,1.54232,835000005.0
2005-11-09 10:50:00,1.54215,1.54228,1.54191,1.54209,1295899997.0
2005-11-09 10:55:00,1.54201,1.54235,1.54201,1.54207,1289900004.0
2005-11-09 11:00:00,1.54217,1.54238,1.54196,1.54215,1189799993.0
2005-11-09 11:05:00,1.54208,1.54242,1.54208,1.54232,870599998.0
2005-11-09 11:10:00,1.54228,1.54235,1.54209,1.54233,1024799992.0
2005-11-09 11:15:00,1.5423,1.54236,1.54204,1.54233,1540800001.0
2005-11-09 11:20:00,1.54232,1.54241,1.54204,1.54233,1888699999.0
2005-11-09 11:25:00,1.5422,1.54242,1.54209,1.54228,1222699998.0
2005-11-09 11:30:00,1.54222,1.54245,1.54211,1.5424,1917600005.0
2005-11-09 11:35:00,1.54243,1.54259,1.54224,1.54237,1646900015.0
2005-11-09 11:40:00,1.5423,1.54264,1.5422,1.54239,1392899992.0
2005-11-09 11:45:00,1.54239,1.54252,1.54202,1.54213,1510300007.0
2005-11-09 11:50:00,1.54227,1.5428,1.54218,1.5425,2014800001.0
2005-11-09 11:55:00,1.54265,1.54286,1.54247,1.5427,1637399994.0
2005-11-09 12:00:00,1.54289,1.54313,1.54264,1.54297,1433300004.0
2005-11-09 12:05:00,1.54293,1.54306,1.54266,1.54274,1449399996.0
2005-11-09 12:10:00,1.54288,1.54301,1.5427,1.5428,1484300000.0
2005-11-09 12:15:00,1.54287,1.54305,1.54274,1.54305,1125299993.0
2005-11-09 12:20:00,1.5429,1.54313,1.54274,1.54292,741400000.0
2005-11-09 12:25:00,1.54298,1.54305,1.54273,1.54281,1436399995.0
2005-11-09 12:30:00,1.54298,1.5431,1.54264,1.54273,1183900000.0
2005-11-09 12:35:00,1.54279,1.54283,1.54251,1.54258,1186999999.0
2005-11-09 12:40:00,1.54256,1.54275,1.54242,1.54264,851400006.0
2005-11-09 12:45:00,1.5427,1.54275,1.54241,1.54264,1228799997.0
2005-11-09 12:50:00,1.54252,1.54268,1.54208,1.54255,1589100015.0
2005-11-09 12:55:00,1.54248,1.54268,1.54224,1.54251,1168899998.0
2005-11-09 13:00:00,1.54251,1.54268,1.54234,1.54243,1346400002.0
2005-11-09 13:05:00,1.54256,1.54286,1.54235,1.54235,1130600009.0
2005-11-09 13:10:00,1.54252,1.54267,1.54235,1.54267,1173499999.0
2005-11-09 13:15:00,1.5427,1.54282,1.54244,1.54271,1312000004.0
2005-11-09 13:20:00,1.54285,1.54303,1.54258,1.54285,1624500001.0
2005-11-09 13:25:00,1.54282,1.54309,1.54257,1.54295,1470200011.0
2005-11-09 13:30:00,1.54305,1.54305,1.54244,1.54257,859700005.0
2005-11-09 13:35:00,1.54262,1.54291,1.54257,1.54274,1254299998.0
2005-11-09 13:40:00,1.54285,1.54296,1.54248,1.54256,1139200009.0
2005-11-09 13:45:00,1.54268,1.54289,1.54243,1.54264,1322100007.0
2005-11-09 13:50:00,1.54261,1.54281,1.54246,1.54273,929999998.0
2005-11-09 13:55:00,1.54275,1.54276,1.54247,1.54263,1383900000.0
2005-11-09 14:00:00,1.54269,1.54284,1.54238,1.5426,1537299996.0
2005-11-09 14:05:00,1.5427,1.54294,1.54253,1.54287,1430200001.0
2005-11-09 14:10:00,1.54276,1.54293,1.54262,1.54277,1541899993.0
2005-11-09 14:15:00,1.5427,1.54295,1.54268,1.54277,1172700001.0
2005-11-09 14:20:00,1.54279,1.54295,1.54252,1.54258,1630400007.0
2005-11-09 14:25:00,1.54275,1.54289,1.54256,1.54283,1159599996.0
2005-11-09 14:30:00,1.54288,1.54288,1.54236,1.54268,1251999997.0
2005-11-09 14:35:00,1.5427,1.54292,1.5424,1.54268,1411300006.0
2005-11-09 14:40:00,1.54275,1.54287,1.54242,1.54242,1477299999.0
2005-11-09 14:45:00,1.54261,1.54272,1.54241,1.5426,839400003.0
2005-11-09 14:50:00,1.5426,1.54273,1.5423,1.54249,1556800004.0
2005-11-09 14:55:00,1.54253,1.54289,1.54239,1.54281,1564500002.0
2005-11-09 15:00:00,1.54287,1.54293,1.54251,1.54262,1600200002.0
2005-11-09 15:05:00,1.54261,1.54282,1.54238,1.54272,1313499996.0
2005-11-09 15:10:00,1.5427,1.54283,1.54252,1.54265,1597400001.0
2005-11-09 15:15:00,1.54276,1.54304,1.54267,1.54272,1470600009.0
2005-11-09 15:20:00,1.54275,1.54298,1.54254,1.5427,1226099998.0
2005-11-09 15:25:00,1.54285,1.54285,1.54251,1.54253,1399700010.0
2005-11-09 15:30:00,1.54252,1.54297,1.54248,1.54257,1051100001.0
2005-11-09 15:35:00,1.5428,1.54294,1.54261,1.54283,1403899995.0
2005-11-09 15:40:00,1.54277,1.54285,1.54257,1.54283,645799998.0
2005-11-09 15:45:00,1.54278,1.54282,1.54228,1.54253,1711300002.0
2005-11-09 15:50:00,1.54248,1.5427,1.54225,1.5427,1307900009.0
2005-11-09 15:55:00,1.54277,1.54279,1.54244,1.54258,1448400007.0
2005-11-09 16:00:00,1.54252,1.54266,1.54204,1.54242,1703199998.0
2005-11-09 16:05:00,1.54247,1.5426,1.54217,1.54237,1158800004.0
2005-11-09 16:10:00,1.54258,1.5427,1.5421,1.5425,1259199994.0
2005-11-09 16:15:00,1.54213,1.54276,1.54213,1.54276,1620899996.0
2005-11-09 16:20:00,1.54266,1.54278,1.5425,1.54263,1036500011.0
2005-11-09 16:25:00,1.54258,1.54278,1.54226,1.5427,1188600011.0
2005-11-09 16:30:00,1.54262,1.5428,1.54241,1.54269,1149199996.0
2005-11-09 16:35:00,1.54255,1.54304,1.54238,1.54263,1569700019.0
2005-11-09 16:40:00,1.5427,1.54283,1.54239,1.54262,1699500001.0
2005-11-09 16:45:00,1.5427,1.54285,1.54254,1.54275,1517200005.0
2005-11-09 16:50:00,1.54287,1.54301,1.5426,1.54274,1198800001.0
2005-11-09 16:55:00,1.54295,1.54302,1.54255,1.54276,1358800005.0
2005-11-09 17:00:00,1.54262,1.54289,1.54233,1.5425,1534300002.0
2005-11-09 17:05:00,1.54262,1.54282,1.54246,1.54253,1282599996.0
2005-11-09 17:10:00,1.54257,1.54282,1.5425,1.54262,1113000003.0
2005-11-09 17:15:00,1.54264,1.54285,1.54254,1.54267,1077800007.0
2005-11-09 17:20:00,1.54275,1.54282,1.54251,1.54251,1171000000.0
2005-11-09 17:25:00,1.54275,1.54293,1.54248,1.5429,1702800007.0
2005-11-09 17:30:00,1.54265,1.54294,1.54246,1.54278,1146200004.0
2005-11-09 17:35:00,1.54285,1.54286,1.54253,1.54259,907999996.0
2005-11-09 17:40:00,1.54252,1.54267,1.54169,1.54178,1366799995.0
2005-11-09 17:45:00,1.54176,1.54179,1.54133,1.54142,1382900006.0
2005-11-09 17:50:00,1.5414,1.54173,1.54071,1.54103,1406000012.0
2005-11-09 17:55:00,1.54109,1.54138,1.54068,1.54125,1079399997.0
2005-11-09 18:00:00,1.54143,1.54152,1.541,1.5413,8545300027.0
2005-11-09 18:05:00,1.5412,1.54151,1.541,1.54151,10522500035.0
2005-11-09 18:10:00,1.54152,1.54156,1.5409,1.54115,9114500029.0
2005-11-09 18:15:00,1.54084,1.54103,1.53982,1.5403,5795900012.0
2005-11-09 18:20:00,1.5404,1.5406,1.54006,1.5404,5704999995.0
2005-11-09 18:25:00,1.5406,1.54145,1.5404,1.54082,7074100013.0
2005-11-09 18:30:00,1.54078,1.5413,1.5406,1.5412,6569200041.0
2005-11-09 18:35:00,1.5413,1.5416,1.54104,1.54113,7630500023.0
2005-11-09 18:40:00,1.5416,1.5416,1.54093,1.54108,4668500020.0
2005-11-09 18:45:00,1.54085,1.54132,1.54075,1.54107,2614399995.0
2005-11-09 18:50:00,1.541,1.54118,1.54082,1.54098,5374100014.0
2005-11-09 18:55:00,1.54109,1.54125,1.54019,1.54064,6300300009.0
2005-11-09 19:00:00,1.54081,1.54126,1.54069,1.54113,2447000012.0
2005-11-09 19:05:00,1.54111,1.54124,1.54085,1.54105,6676500002.0
2005-11-09 19:10:00,1.5411,1.54153,1.54087,1.54088,4132300001.0
2005-11-09 19:15:00,1.54091,1.54091,1.54026,1.54049,4658700006.0
2005-11-09 19:20:00,1.54047,1.54063,1.54025,1.54052,3825500002.0
2005-11-09 19:25:00,1.54044,1.54111,1.54042,1.54077,4411099997.0
2005-11-09 19:30:00,1.5415,1.5415,1.54043,1.54095,5752900017.0
2005-11-09 19:35:00,1.54106,1.54149,1.54098,1.54132,4127500012.0
2005-11-09 19:40:00,1.54137,1.54149,1.54089,1.54096,2761000011.0
2005-11-09 19:45:00,1.54107,1.54142,1.54088,1.54125,2976200015.0
2005-11-09 19:50:00,1.54109,1.54129,1.541,1.54119,2016199984.0
2005-11-09 19:55:00,1.54118,1.54147,1.54047,1.54128,6280700006.0
2005-11-09 20:00:00,1.54157,1.54172,1.54126,1.54148,2280900000.0
2005-11-09 20:05:00,1.54136,1.54153,1.54093,1.54093,3044700002.0
2005-11-09 20:10:00,1.54108,1.54128,1.54051,1.5412,3373099997.0
2005-11-09 20:15:00,1.54114,1.54152,1.5411,1.5412,4380500003.0
2005-11-09 20:20:00,1.5411,1.5412,1.54079,1.54098,3460500011.0
2005-11-09 20:25:00,1.54105,1.54145,1.5406,1.54122,4920200013.0
2005-11-09 20:30:00,1.541,1.54155,1.5408,1.54118,1655900009.0
2005-11-09 20:35:00,1.54113,1.54156,1.54075,1.54136,4998699995.0
2005-11-09 20:40:00,1.54143,1.54172,1.5413,1.5413,4015700013.0
2005-11-09 20:45:00,1.54146,1.54158,1.54122,1.54146,4043400007.0
2005-11-09 20:50:00,1.54162,1.54162,1.54125,1.54138,6057700021.0
2005-11-09 20:55:00,1.5414,1.5415,1.5414,1.5415,444700004.0
2005-11-09 21:00:00,1.5411,1.54154,1.5408,1.54112,5890599996.0
2005-11-09 21:05:00,1.5413,1.54139,1.54101,1.5411,2491900000.0
2005-11-09 21:10:00,1.54122,1.54144,1.54112,1.54128,3814500004.0
2005-11-09 21:15:00,1.54122,1.54122,1.54078,1.54086,4312000005.0
2005-11-09 21:20:00,1.5408,1.54112,1.54023,1.54037,6558100007.0
2005-11-09 21:25:00,1.54087,1.54104,1.54058,1.54082,3388800012.0
2005-11-09 21:30:00,1.5408,1.54087,1.53997,1.5407,4999800011.0
2005-11-09 21:35:00,1.54068,1.54097,1.54059,1.54092,1596200012.0
2005-11-09 21:40:00,1.541,1.54105,1.54063,1.54074,4502800014.0
2005-11-09 21:45:00,1.54055,1.54087,1.54049,1.54053,5057199998.0
2005-11-09 21:50:00,1.54053,1.54113,1.54045,1.54088,3287400020.0
2005-11-09 21:55:00,1.54078,1.54095,1.54023,1.54032,3358199999.0
2005-11-09 22:00:00,1.5409,1.54104,1.54066,1.54085,3474100015.0
2005-11-09 22:05:00,1.54089,1.54105,1.54074,1.541,2001100012.0
2005-11-09 22:10:00,1.54102,1.5411,1.54034,1.54073,1912599998.0
2005-11-09 22:15:00,1.54083,1.5412,1.54061,1.5409,1563099998.0
2005-11-09 22:20:00,1.54055,1.54086,1.54009,1.54055,2235100015.0
2005-11-09 22:25:00,1.5406,1.54088,1.54033,1.54088,3100600004.0
2005-11-09 22:30:00,1.54068,1.54113,1.54046,1.541,2319100003.0
2005-11-09 22:35:00,1.54091,1.54116,1.54066,1.54112,2539399996.0
2005-11-09 22:40:00,1.54124,1.54128,1.54039,1.54118,3470100002.0
2005-11-09 22:45:00,1.54114,1.54125,1.54038,1.54066,2054500011.0
2005-11-09 22:50:00,1.5408,1.54128,1.54034,1.5412,1872300002.0
2005-11-09 22:55:00,1.54125,1.54125,1.5403,1.54055,1261400005.0
2005-11-09 23:00:00,1.54095,1.54131,1.54061,1.54123,1432400002.0
2005-11-09 23:05:00,1.54128,1.54169,1.54103,1.54153,1716499998.0
2005-11-09 23:10:00,1.54143,1.54158,1.54123,1.54142,785900007.0
2005-11-09 23:15:00,1.54146,1.5418,1.54135,1.54162,1448600001.0
2005-11-09 23:20:00,1.54157,1.54188,1.54152,1.54174,1528499989.0
2005-11-09 23:25:00,1.54185,1.54185,1.54122,1.5417,1002300003.0
2005-11-09 23:30:00,1.54197,1.54214,1.54167,1.54193,1248499994.0
2005-11-09 23:35:00,1.54184,1.54196,1.54159,1.5418,850700001.0
2005-11-09 23:40:00,1.54185,1.54193,1.5416,1.54185,1329400004.0
2005-11-09 23:45:00,1.54172,1.54195,1.54162,1.54162,888699994.0
2005-11-09 23:50:00,1.54155,1.5418,1.54123,1.5416,1585299995.0
2005-11-09 23:55:00,1.5417,1.54182,1.54147,1.54175,656199998.0
2005-11-10 00:00:00,1.54103,1.54185,1.54087,1.54128,1470099998.0
2005-11-10 00:05:00,1.54133,1.54159,1.54077,1.54096,1388700007.0
2005-11-10 00:10:00,1.54084,1.54163,1.54084,1.54153,1554200008.0
2005-11-10 00:15:00,1.54159,1.54159,1.54086,1.54124,1786600008.0
2005-11-10 00:20:00,1.54155,1.54156,1.54074,1.54084,1795800002.0
2005-11-10 00:25:00,1.54114,1.54171,1.54106,1.54153,907000004.0
2005-11-10 00:30:00,1.54145,1.54162,1.54131,1.5414,1341800006.0
2005-11-10 00:35:00,1.54139,1.54155,1.54128,1.54148,782400000.0
2005-11-10 00:40:00,1.54138,1.54153,1.54097,1.54109,1327800005.0
2005-11-10 00:45:00,1.54133,1.54165,1.54107,1.54136,1140800006.0
2005-11-10 00:50:00,1.54132,1.54168,1.541,1.54146,1510500005.0
2005-11-10 00:55:00,1.54163,1.54181,1.54138,1.54151,1347599993.0
2005-11-10 01:00:00,1.54146,1.54173,1.54087,1.54143,1357500004.0
2005-11-10 01:05:00,1.54154,1.54172,1.54088,1.54152,1609500011.0
2005-11-10 01:10:00,1.54155,1.54159,1.54126,1.54142,1517200003.0
2005-11-10 01:15:00,1.54145,1.54156,1.5409,1.5413,1263500007.0
2005-11-10 01:20:00,1.54137,1.54157,1.54125,1.54157,697100003.0
2005-11-10 01:25:00,1.54146,1.54168,1.54115,1.54116,1261099996.0
2005-11-10 01:30:00,1.54124,1.54136,1.54032,1.54077,1148200001.0
2005-11-10 01:35:00,1.54087,1.54125,1.54055,1.54062,1523200000.0
2005-11-10 01:40:00,1.54113,1.54115,1.54028,1.54095,1818800000.0
2005-11-10 01:45:00,1.54095,1.54115,1.54036,1.54045,1272200011.0
2005-11-10 01:50:00,1.54063,1.54103,1.54032,1.54075,1214299996.0
2005-11-10 01:55:00,1.54052,1.54112,1.5403,1.54091,1521800001.0
2005-11-10 02:00:00,1.54098,1.54115,1.54054,1.5406,1632199998.0
2005-11-10 02:05:00,1.54051,1.54095,1.54047,1.54081,1498499999.0
2005-11-10 02:10:00,1.54083,1.54083,1.54037,1.54063,1285700005.0
2005-11-10 02:15:00,1.54063,1.54095,1.54046,1.54089,987600000.0
2005-11-10 02:20:00,1.54094,1.54117,1.54077,1.54112,1320700006.0
2005-11-10 02:25:00,1.54105,1.54128,1.54073,1.54092,1231000002.0
2005-11-10 02:30:00,1.5408,1.54135,1.54071,1.54107,1101800003.0
2005-11-10 02:35:00,1.5411,1.54122,1.54082,1.5409,1295299998.0
2005-11-10 02:40:00,1.54106,1.54121,1.54087,1.54108,1039200000.0
2005-11-10 02:45:00,1.54118,1.54123,1.5408,1.54106,1118900015.0
2005-11-10 02:50:00,1.54106,1.54121,1.54064,1.54113,839400000.0
2005-11-10 02:55:00,1.5413,1.54157,1.54104,1.54128,1269499998.0
2005-11-10 03:00:00,1.5412,1.54136,1.54072,1.54088,1384900003.0
2005-11-10 03:05:00,1.54102,1.54128,1.54077,1.5408,941100000.0
2005-11-10 03:10:00,1.54069,1.54113,1.54064,1.54095,1257800001.0
2005-11-10 03:15:00,1.54093,1.54121,1.54073,1.54101,1067400004.0
2005-11-10 03:20:00,1.54104,1.54116,1.54081,1.54105,1020600012.0
2005-11-10 03:25:00,1.54103,1.54114,1.54077,1.54089,1442099993.0
2005-11-10 03:30:00,1.54096,1.5411,1.54067,1.54097,1082300000.0
2005-11-10 03:35:00,1.54075,1.54095,1.54069,1.54081,622400000.0
2005-11-10 03:40:00,1.54089,1.54095,1.54012,1.54023,1429700001.0
2005-11-10 03:45:00,1.54088,1.54095,1.54071,1.54078,1157200006.0
2005-11-10 03:50:00,1.54081,1.54102,1.54033,1.54079,1198700012.0
2005-11-10 03:55:00,1.54047,1.54111,1.54008,1.54092,1755399996.0
2005-11-10 04:00:00,1.5411,1.54133,1.54081,1.54105,1354400010.0
2005-11-10 04:05:00,1.54089,1.54115,1.54037,1.5411,1311099993.0
2005-11-10 04:10:00,1.54036,1.54108,1.54029,1.541,1322900006.0
2005-11-10 04:15:00,1.54072,1.54107,1.54031,1.54038,895300002.0
2005-11-10 04:20:00,1.54095,1.54112,1.54072,1.541,1083500007.0
2005-11-10 04:25:00,1.54103,1.54122,1.54074,1.54094,1071300006.0
2005-11-10 04:30:00,1.54106,1.54126,1.5406,1.54118,791699999.0
2005-11-10 04:35:00,1.5412,1.54137,1.54092,1.54106,1231100012.0
2005-11-10 04:40:00,1.54115,1.5413,1.54059,1.54111,1407700014.0
2005-11-10 04:45:00,1.54115,1.54134,1.54048,1.5413,1441399996.0
2005-11-10 04:50:00,1.54112,1.54126,1.54065,1.541,1240000004.0
2005-11-10 04:55:00,1.54093,1.54136,1.54093,1.54113,1479700005.0
2005-11-10 05:00:00,1.54118,1.54122,1.54088,1.54089,1308700010.0
2005-11-10 05:05:00,1.54098,1.54113,1.54086,1.54107,910100001.0
2005-11-10 05:10:00,1.54106,1.54126,1.54082,1.5411,1202700006.0
2005-11-10 05:15:00,1.54129,1.5413,1.54096,1.54096,809200004.0
2005-11-10 05:20:00,1.54054,1.5412,1.54038,1.54106,1466199996.0
2005-11-10 05:25:00,1.54097,1.54135,1.54041,1.54123,927600012.0
2005-11-10 05:30:00,1.54122,1.5413,1.54051,1.54065,1391599998.0
2005-11-10 05:35:00,1.5411,1.5413,1.54095,1.54097,1137500006.0
2005-11-10 05:40:00,1.54117,1.54133,1.54098,1.54119,1291199998.0
2005-11-10 05:45:00,1.5411,1.54123,1.54088,1.54088,1404499989.0
2005-11-10 05:50:00,1.54117,1.5412,1.54046,1.54105,1681400010.0
2005-11-10 05:55:00,1.54092,1.54121,1.54089,1.54104,1509599994.0
2005-11-10 06:00:00,1.54101,1.54166,1.54092,1.54122,1352600009.0
2005-11-10 06:05:00,1.54097,1.54127,1.54073,1.54095,1678900010.0
2005-11-10 06:10:00,1.54093,1.54115,1.54013,1.54101,1582900007.0
2005-11-10 06:15:00,1.5412,1.5412,1.5408,1.5408,928000005.0
2005-11-10 06:20:00,1.541,1.54113,1.5408,1.54107,1726899997.0
2005-11-10 06:25:00,1.541,1.54107,1.54043,1.54105,1426200009.0
2005-11-10 06:30:00,1.54097,1.54103,1.54009,1.54057,1048500004.0
2005-11-10 06:35:00,1.54098,1.54107,1.54066,1.54078,846699999.0
2005-11-10 06:40:00,1.54087,1.54104,1.54021,1.5404,1285400002.0
2005-11-10 06:45:00,1.54091,1.54105,1.54027,1.54078,1074799995.0
2005-11-10 06:50:00,1.54042,1.54107,1.54033,1.54068,1263000005.0
2005-11-10 06:55:00,1.54077,1.54083,1.54047,1.54072,1743300000.0
2005-11-10 07:00:00,1.54062,1.54102,1.5405,1.54085,1341400001.0
2005-11-10 07:05:00,1.54075,1.54094,1.54027,1.54068,1145899998.0
2005-11-10 07:10:00,1.54073,1.54101,1.5401,1.54092,1175999997.0
2005-11-10 07:15:00,1.54101,1.54114,1.54051,1.5408,1028900005.0
2005-11-10 07:20:00,1.54095,1.54116,1.54082,1.54094,1760499995.0
2005-11-10 07:25:00,1.54094,1.5412,1.54082,1.54105,1027300005.0
2005-11-10 07:30:00,1.54085,1.5411,1.54052,1.54093,1335800005.0
2005-11-10 07:35:00,1.54078,1.54125,1.5407,1.54113,1173699998.0
2005-11-10 07:40:00,1.54104,1.54133,1.54092,1.54115,1592000003.0
2005-11-10 07:45:00,1.54118,1.54134,1.54098,1.5413,1549699994.0
2005-11-10 07:50:00,1.5412,1.54138,1.54075,1.54103,1126500000.0
2005-11-10 07:55:00,1.54088,1.5411,1.54065,1.54089,686099994.0
2005-11-10 08:00:00,1.54096,1.54108,1.54035,1.54065,1767000006.0
2005-11-10 08:05:00,1.54108,1.54112,1.54018,1.54057,1653099999.0
2005-11-10 08:10:00,1.54063,1.54123,1.54063,1.54104,1419599998.0
2005-11-10 08:15:00,1.54088,1.54112,1.54083,1.54108,789000004.0
2005-11-10 08:20:00,1.54101,1.54115,1.54082,1.54102,896600000.0
2005-11-10 08:25:00,1.54092,1.54114,1.54077,1.54095,1516100009.0
2005-11-10 08:30:00,1.54077,1.54122,1.54027,1.54067,1550500011.0
2005-11-10 08:35:00,1.54115,1.54115,1.54086,1.54111,608599999.0
2005-11-10 08:40:00,1.54057,1.54136,1.54035,1.54113,1788200001.0
2005-11-10 08:45:00,1.54118,1.54133,1.54087,1.54103,1594200003.0
2005-11-10 08:50:00,1.54083,1.54098,1.5405,1.5406,1369100006.0
2005-11-10 08:55:00,1.54069,1.54097,1.54051,1.54081,1009399998.0
2005-11-10 09:00:00,1.54068,1.54102,1.54068,1.54095,1121500005.0
2005-11-10 09:05:00,1.54103,1.5411,1.54076,1.541,1324000005.0
2005-11-10 09:10:00,1.54103,1.54136,1.54085,1.54129,1229100001.0
2005-11-10 09:15:00,1.54127,1.54133,1.54102,1.54108,843199995.0
2005-11-10 09:20:00,1.54127,1.54134,1.541,1.54123,1013900006.0
2005-11-10 09:25:00,1.54113,1.5414,1.54098,1.54122,1337699999.0
2005-11-10 09:30:00,1.54126,1.54142,1.5411,1.54125,1278000006.0
2005-11-10 09:35:00,1.54127,1.54133,1.54092,1.54103,1292500003.0
2005-11-10 09:40:00,1.54119,1.54123,1.54047,1.54062,1192100009.0
2005-11-10 09:45:00,1.54063,1.54097,1.54057,1.54081,1221100000.0
2005-11-10 09:50:00,1.54095,1.54103,1.5407,1.54085,1284900001.0
2005-11-10 09:55:00,1.54074,1.54088,1.54056,1.54078,1189800005.0
2005-11-10 10:00:00,1.54066,1.54105,1.54054,1.54105,1269500005.0
2005-11-10 10:05:00,1.54076,1.54117,1.54067,1.5409,1774300011.0
2005-11-10 10:10:00,1.54098,1.54103,1.54059,1.54091,1268499993.0
2005-11-10 10:15:00,1.54095,1.54103,1.5407,1.54088,1384300003.0
2005-11-10 10:20:00,1.54088,1.54103,1.54062,1.54093,1119799995.0
2005-11-10 10:25:00,1.54093,1.54107,1.54058,1.54098,1275899998.0
2005-11-10 10:30:00,1.54101,1.54129,1.54092,1.54107,1468500001.0
2005-11-10 10:35:00,1.54108,1.54123,1.54094,1.54106,1384500008.0
2005-11-10 10:40:00,1.54084,1.5411,1.5405,1.5408,1320700009.0
2005-11-10 10:45:00,1.54076,1.54082,1.54035,1.54035,1170400005.0
2005-11-10 10:50:00,1.54023,1.54042,1.53994,1.54022,1556300000.0
2005-11-10 10:55:00,1.5401,1.54036,1.53989,1.53989,1494700004.0
2005-11-10 11:00:00,1.54009,1.54042,1.53988,1.54026,1233200003.0
2005-11-10 11:05:00,1.54023,1.54053,1.5402,1.54035,994600002.0
2005-11-10 11:10:00,1.54034,1.54056,1.54025,1.54042,1471700006.0
2005-11-10 11:15:00,1.54029,1.5406,1.54021,1.54047,1152700000.0
2005-11-10 11:20:00,1.54051,1.54053,1.54015,1.5404,1726700013.0
2005-11-10 11:25:00,1.5404,1.54062,1.53979,1.54049,1533200004.0
2005-11-10 11:30:00,1.54061,1.54093,1.5404,1.54048,2036600000.0
2005-11-10 11:35:00,1.54058,1.54063,1.54034,1.54047,1383799998.0
2005-11-10 11:40:00,1.5404,1.54065,1.54009,1.54029,1564900011.0
2005-11-10 11:45:00,1.54028,1.54043,1.54008,1.54028,1514300008.0
2005-11-10 11:50:00,1.54023,1.54042,1.5399,1.5399,1416500009.0
2005-11-10 11:55:00,1.54,1.54021,1.53974,1.54008,1620200006.0
2005-11-10 12:00:00,1.54022,1.54027,1.53979,1.54013,1708800003.0
2005-11-10 12:05:00,1.54013,1.54028,1.53976,1.54028,1282199995.0
2005-11-10 12:10:00,1.5402,1.5403,1.53989,1.54008,1252899999.0
2005-11-10 12:15:00,1.54012,1.54021,1.53989,1.54002,1351599995.0
2005-11-10 12:20:00,1.54014,1.5403,1.54,1.54027,1095900005.0
2005-11-10 12:25:00,1.54025,1.5405,1.53996,1.53996,1569699997.0
2005-11-10 12:30:00,1.53999,1.54035,1.53997,1.54026,806899994.0
2005-11-10 12:35:00,1.54029,1.5405,1.54009,1.54013,1121099997.0
2005-11-10 12:40:00,1.54019,1.54041,1.53986,1.54012,1084699997.0
2005-11-10 12:45:00,1.5399,1.54025,1.53982,1.5402,1164300007.0
2005-11-10 12:50:00,1.54013,1.54025,1.5397,1.54022,1242199999.0
2005-11-10 12:55:00,1.54022,1.54035,1.54002,1.5402,1716200001.0
2005-11-10 13:00:00,1.5402,1.54042,1.54001,1.54016,1305799990.0
2005-11-10 13:05:00,1.54016,1.54049,1.54011,1.54022,991000001.0
2005-11-10 13:10:00,1.54018,1.54045,1.53973,1.53975,1211000007.0
2005-11-10 13:15:00,1.53968,1.54002,1.53951,1.53968,1278100005.0
2005-11-10 13:20:00,1.53967,1.53972,1.53892,1.53925,1139000008.0
2005-11-10 13:25:00,1.53914,1.53968,1.53882,1.53968,1536000003.0
2005-11-10 13:30:00,1.53958,1.53973,1.53882,1.53906,1501700011.0
2005-11-10 13:35:00,1.53926,1.53926,1.5385,1.53881,1038399999.0
2005-11-10 13:40:00,1.5388,1.53892,1.53829,1.53866,1196100007.0
2005-11-10 13:45:00,1.53865,1.53882,1.53839,1.53872,1048600005.0
2005-11-10 13:50:00,1.5386,1.53883,1.53846,1.53873,1437500008.0
2005-11-10 13:55:00,1.5388,1.53919,1.53873,1.53903,1578200003.0
2005-11-10 14:00:00,1.53904,1.53912,1.5385,1.53868,1604200020.0
2005-11-10 14:05:00,1.53868,1.53868,1.53835,1.53856,1050100008.0
2005-11-10 14:10:00,1.53862,1.53878,1.5385,1.53852,1334000011.0
2005-11-10 14:15:00,1.53859,1.53885,1.53859,1.5387,1155800002.0
2005-11-10 14:20:00,1.53871,1.53932,1.53859,1.53901,1900199999.0
2005-11-10 14:25:00,1.53921,1.53925,1.53883,1.53917,1398800003.0
2005-11-10 14:30:00,1.53922,1.53931,1.53892,1.53909,1621500011.0
2005-11-10 14:35:00,1.53904,1.53905,1.53871,1.5389,1742400009.0
2005-11-10 14:40:00,1.53878,1.53893,1.53853,1.53858,1148900003.0
2005-11-10 14:45:00,1.53883,1.53901,1.53864,1.53889,1016000008.0
2005-11-10 14:50:00,1.53887,1.53901,1.53851,1.53887,1296200001.0
2005-11-10 14:55:00,1.5388,1.53903,1.53872,1.53886,1507300009.0
2005-11-10 15:00:00,1.53905,1.53915,1.53888,1.53908,1502599994.0
2005-11-10 15:05:00,1.53891,1.5395,1.5388,1.53917,1093299996.0
2005-11-10 15:10:00,1.53911,1.53943,1.5391,1.53935,1169700001.0
2005-11-10 15:15:00,1.5392,1.53942,1.53884,1.5389,1552200003.0
2005-11-10 15:20:00,1.5389,1.53907,1.53859,1.53897,983200001.0
2005-11-10 15:25:00,1.53916,1.53929,1.53846,1.53875,978100001.0
2005-11-10 15:30:00,1.53871,1.53904,1.53805,1.53817,1551799997.0
2005-11-10 15:35:00,1.53832,1.53851,1.53773,1.53826,1204000010.0
2005-11-10 15:40:00,1.53825,1.5384,1.53802,1.53811,1191200001.0
2005-11-10 15:45:00,1.538,1.53811,1.53766,1.5379,1264799994.0
2005-11-10 15:50:00,1.53764,1.53787,1.53751,1.53774,1358200004.0
2005-11-10 15:55:00,1.53754,1.53774,1.53724,1.53724,1271599998.0
2005-11-10 16:00:00,1.53723,1.53762,1.53723,1.53743,1149700002.0
2005-11-10 16:05:00,1.53766,1.53843,1.53739,1.53834,1519500013.0
2005-11-10 16:10:00,1.53835,1.53852,1.53795,1.53847,1587800006.0
2005-11-10 16:15:00,1.53823,1.53871,1.53807,1.53834,1602999993.0
2005-11-10 16:20:00,1.53827,1.53842,1.53794,1.53815,1105800002.0
2005-11-10 16:25:00,1.53818,1.53835,1.53796,1.53835,1195800008.0
2005-11-10 16:30:00,1.53819,1.53847,1.53787,1.53807,1722900005.0
2005-11-10 16:35:00,1.53803,1.53806,1.53776,1.53805,1134300004.0
2005-11-10 16:40:00,1.53803,1.5384,1.53789,1.53813,1601099998.0
2005-11-10 16:45:00,1.53795,1.53814,1.53772,1.53789,1620200004.0
2005-11-10 16:50:00,1.53792,1.53813,1.53762,1.53782,1873799999.0
2005-11-10 16:55:00,1.53794,1.53829,1.5379,1.53829,1240500003.0
2005-11-10 17:00:00,1.53825,1.53879,1.53815,1.53815,1455000000.0
2005-11-10 17:05:00,1.5383,1.53854,1.53812,1.53826,1319699997.0
2005-11-10 17:10:00,1.53819,1.53841,1.53805,1.53825,1269599993.0
2005-11-10 17:15:00,1.5382,1.53833,1.53789,1.53812,1615100004.0
2005-11-10 17:20:00,1.53815,1.53823,1.53785,1.53813,1480199994.0
2005-11-10 17:25:00,1.53805,1.5382,1.53777,1.53795,1183400009.0
2005-11-10 17:30:00,1.53769,1.53818,1.53769,1.53808,1248000004.0
2005-11-10 17:35:00,1.53792,1.53871,1.53792,1.53842,1248800000.0
2005-11-10 17:40:00,1.53843,1.53859,1.53782,1.53819,1638400009.0
2005-11-10 17:45:00,1.53801,1.53831,1.53786,1.53811,1908999999.0
2005-11-10 17:50:00,1.53808,1.53824,1.53782,1.53804,1398000013.0
2005-11-10 17:55:00,1.53786,1.53816,1.53783,1.53804,1127500005.0
2005-11-10 18:00:00,1.53778,1.538,1.5377,1.5379,3934300022.0
2005-11-10 18:05:00,1.5377,1.53832,1.5377,1.53823,9373500055.0
2005-11-10 18:10:00,1.5381,1.53842,1.53797,1.5381,7815599984.0
2005-11-10 18:15:00,1.5381,1.53822,1.5376,1.53811,5597400017.0
2005-11-10 18:20:00,1.5381,1.5385,1.5379,1.5383,4471600003.0
2005-11-10 18:25:00,1.5381,1.5385,1.53756,1.5377,4743000008.0
2005-11-10 18:30:00,1.53764,1.53784,1.53742,1.53742,3198299992.0
2005-11-10 18:35:00,1.53782,1.53798,1.53749,1.53774,8380700039.0
2005-11-10 18:40:00,1.5375,1.53773,1.53735,1.53735,3445900013.0
2005-11-10 18:45:00,1.53749,1.53768,1.53723,1.53746,2422200002.0
2005-11-10 18:50:00,1.53732,1.53754,1.53703,1.53742,5529200006.0
2005-11-10 18:55:00,1.53754,1.53809,1.53727,1.5377,5293799989.0
2005-11-10 19:00:00,1.53771,1.53802,1.53726,1.53768,2099200009.0
2005-11-10 19:05:00,1.53787,1.53818,1.53764,1.53796,6343900022.0
2005-11-10 19:10:00,1.538,1.53823,1.53789,1.53817,3725400012.0
2005-11-10 19:15:00,1.53806,1.53814,1.53743,1.53757,4534400016.0
2005-11-10 19:20:00,1.53764,1.53831,1.53756,1.53822,3506900025.0
2005-11-10 19:25:00,1.53817,1.5384,1.53791,1.53791,4788800010.0
2005-11-10 19:30:00,1.5368,1.5381,1.5368,1.53775,5694600001.0
2005-11-10 19:35:00,1.53789,1.53809,1.53759,1.53767,4284800015.0
2005-11-10 19:40:00,1.5378,1.538,1.53764,1.53764,2836799999.0
2005-11-10 19:45:00,1.5377,1.53783,1.53752,1.53761,3191600003.0
2005-11-10 19:50:00,1.53738,1.53755,1.53716,1.53729,2019300009.0
2005-11-10 19:55:00,1.53725,1.53732,1.53634,1.53703,6167100019.0
2005-11-10 20:00:00,1.53723,1.53723,1.53678,1.53706,1878100005.0
2005-11-10 20:05:00,1.537,1.53722,1.53685,1.53703,2946900009.0
2005-11-10 20:10:00,1.53707,1.53716,1.53678,1.53716,3902299999.0
2005-11-10 20:15:00,1.53702,1.5373,1.53647,1.5372,4502000002.0
2005-11-10 20:20:00,1.5371,1.5371,1.53601,1.53629,3898200010.0
2005-11-10 20:25:00,1.5368,1.53693,1.53657,1.53657,3456200015.0
2005-11-10 20:30:00,1.537,1.5372,1.53632,1.53632,2900800006.0
2005-11-10 20:35:00,1.53643,1.53649,1.53607,1.53623,4739800003.0
2005-11-10 20:40:00,1.53631,1.53676,1.5358,1.53629,3959200010.0
2005-11-10 20:45:00,1.53587,1.53665,1.53576,1.53626,4351700006.0
2005-11-10 20:50:00,1.53609,1.53672,1.53566,1.53651,6002900005.0
2005-11-10 20:55:00,1.5366,1.5379,1.5364,1.5364,7479900024.0
2005-11-10 21:00:00,1.5364,1.5371,1.53587,1.53667,6243300035.0
2005-11-10 21:05:00,1.53643,1.53683,1.53598,1.53668,2695800002.0
2005-11-10 21:10:00,1.53677,1.53701,1.53661,1.53701,3519299993.0
2005-11-10 21:15:00,1.53703,1.53712,1.53673,1.53681,4079299999.0
2005-11-10 21:20:00,1.5368,1.53703,1.53648,1.5367,7596000014.0
2005-11-10 21:25:00,1.53662,1.53685,1.53621,1.53678,4108700012.0
2005-11-10 21:30:00,1.53667,1.53707,1.53648,1.53687,4803700000.0
2005-11-10 21:35:00,1.53692,1.53705,1.53629,1.53655,2256300009.0
2005-11-10 21:40:00,1.53686,1.53698,1.53654,1.5368,4076900007.0
2005-11-10 21:45:00,1.53666,1.5372,1.53654,1.53699,4930199999.0
2005-11-10 21:50:00,1.5369,1.538,1.53675,1.53785,3191600011.0
2005-11-10 21:55:00,1.53782,1.53795,1.53607,1.53651,3308599992.0
2005-11-10 22:00:00,1.53628,1.53726,1.53617,1.53619,2947600007.0
2005-11-10 22:05:00,1.53627,1.53655,1.53606,1.53635,2118399998.0
2005-11-10 22:10:00,1.53639,1.53678,1.53613,1.53633,1715799994.0
2005-11-10 22:15:00,1.53638,1.53711,1.53627,1.53668,1925400000.0
2005-11-10 22:20:00,1.53663,1.53683,1.5365,1.53665,2125600005.0
2005-11-10 22:25:00,1.53665,1.53739,1.53652,1.5369,3112599993.0
2005-11-10 22:30:00,1.53688,1.53717,1.53649,1.53662,1578700003.0
2005-11-10 22:35:00,1.53677,1.53697,1.53664,1.53674,2567300014.0
2005-11-10 22:40:00,1.53688,1.53711,1.53667,1.53686,3803800007.0
2005-11-10 22:45:00,1.53683,1.5371,1.5366,1.53696,1687999998.0
2005-11-10 22:50:00,1.537,1.53702,1.53611,1.53672,2217300008.0
2005-11-10 22:55:00,1.53689,1.53703,1.5363,1.5363,1354499999.0
2005-11-10 23:00:00,1.53627,1.53704,1.53627,1.53695,1314299998.0
2005-11-10 23:05:00,1.53679,1.53707,1.53663,1.537,840299995.0
2005-11-10 23:10:00,1.53694,1.5371,1.53673,1.53696,1039099999.0
2005-11-10 23:15:00,1.53686,1.53714,1.53674,1.53692,1704200003.0
2005-11-10 23:20:00,1.53686,1.53718,1.53676,1.53695,1076400000.0
2005-11-10 23:25:00,1.53701,1.53715,1.53681,1.53688,672099998.0
2005-11-10 23:30:00,1.53693,1.53703,1.53612,1.53671,1592300018.0
2005-11-10 23:35:00,1.53683,1.53697,1.53626,1.53685,1095100006.0
2005-11-10 23:40:00,1.53684,1.53697,1.53661,1.53692,1234200006.0
2005-11-10 23:45:00,1.53687,1.53702,1.53657,1.53681,678300002.0
2005-11-10 23:50:00,1.53667,1.53692,1.53633,1.53662,1360299999.0
2005-11-10 23:55:00,1.53674,1.53699,1.53651,1.53673,1233600001.0
2005-11-11 00:00:00,1.5368,1.53702,1.53627,1.53631,1658300001.0
2005-11-11 00:05:00,1.5368,1.53702,1.53608,1.53664,1658100007.0
2005-11-11 00:10:00,1.53651,1.53678,1.5359,1.5361,2001600000.0
2005-11-11 00:15:00,1.53618,1.53681,1.53605,1.53631,1311000011.0
2005-11-11 00:20:00,1.53637,1.53684,1.53576,1.53611,1575800003.0
2005-11-11 00:25:00,1.53624,1.53692,1.53608,1.53665,1180299999.0
2005-11-11 00:30:00,1.53668,1.53681,1.53651,1.53678,1104700013.0
2005-11-11 00:35:00,1.53676,1.53683,1.53659,1.53669,797800003.0
2005-11-11 00:40:00,1.53678,1.53684,1.53618,1.53677,1518799996.0
2005-11-11 00:45:00,1.53666,1.53666,1.53632,1.53643,939000008.0
2005-11-11 00:50:00,1.53661,1.53672,1.53639,1.5366,1346700009.0
2005-11-11 00:55:00,1.5366,1.53692,1.5365,1.53682,1589500016.0
2005-11-11 01:00:00,1.53667,1.53693,1.53632,1.53691,1338500004.0
2005-11-11 01:05:00,1.53676,1.53715,1.53617,1.53663,1615600006.0
2005-11-11 01:10:00,1.53669,1.537,1.53629,1.53693,1355500000.0
2005-11-11 01:15:00,1.53656,1.53709,1.53617,1.53703,1497999998.0
2005-11-11 01:20:00,1.53694,1.53747,1.53674,1.53694,1003000001.0
2005-11-11 01:25:00,1.53689,1.53723,1.53682,1.53682,998200000.0
2005-11-11 01:30:00,1.53665,1.53695,1.53602,1.53655,1235199999.0
2005-11-11 01:35:00,1.53641,1.53713,1.53632,1.53678,1298099999.0
2005-11-11 01:40:00,1.53669,1.53724,1.53636,1.53678,1075699999.0
2005-11-11 01:45:00,1.53673,1.53698,1.53607,1.53663,1403200000.0
2005-11-11 01:50:00,1.53665,1.53665,1.53622,1.53635,1298300020.0
2005-11-11 01:55:00,1.53652,1.53657,1.53594,1.53622,967399997.0
2005-11-11 02:00:00,1.53591,1.53625,1.53567,1.53618,1228600010.0
2005-11-11 02:05:00,1.53611,1.53625,1.53579,1.53605,1501599998.0
2005-11-11 02:10:00,1.5361,1.53649,1.53597,1.53632,1239599999.0
2005-11-11 02:15:00,1.53651,1.53685,1.53596,1.53636,1592900011.0
2005-11-11 02:20:00,1.5365,1.53651,1.53611,1.53628,1494800000.0
2005-11-11 02:25:00,1.53614,1.53635,1.53586,1.53627,1336800004.0
2005-11-11 02:30:00,1.5362,1.53654,1.53583,1.53642,1213699997.0
2005-11-11 02:35:00,1.53644,1.53648,1.53571,1.53613,1240100001.0
2005-11-11 02:40:00,1.53636,1.53645,1.53576,1.53594,1579900008.0
2005-11-11 02:45:00,1.53571,1.53648,1.53556,1.53598,1280699998.0
2005-11-11 02:50:00,1.53596,1.53647,1.53585,1.53632,1424400001.0
2005-11-11 02:55:00,1.5364,1.53652,1.5362,1.53631,1104400000.0
2005-11-11 03:00:00,1.5364,1.53655,1.53614,1.53639,949099995.0
2005-11-11 03:05:00,1.53641,1.5365,1.53578,1.53635,1281100005.0
2005-11-11 03:10:00,1.53643,1.53652,1.53618,1.53645,1213100003.0
2005-11-11 03:15:00,1.53626,1.53648,1.53612,1.53626,609599999.0
2005-11-11 03:20:00,1.53625,1.53659,1.53625,1.53644,1163900000.0
2005-11-11 03:25:00,1.5359,1.53658,1.53547,1.5365,773500007.0
2005-11-11 03:30:00,1.53648,1.53653,1.5362,1.53645,1157099994.0
2005-11-11 03:35:00,1.5364,1.53655,1.53621,1.5364,828799996.0
2005-11-11 03:40:00,1.53636,1.53645,1.53614,1.53638,1100600005.0
2005-11-11 03:45:00,1.53645,1.53645,1.53622,1.5364,1226200000.0
2005-11-11 03:50:00,1.5363,1.53647,1.5355,1.53615,920400006.0
2005-11-11 03:55:00,1.53623,1.53631,1.536,1.5362,1529699997.0
2005-11-11 04:00:00,1.53623,1.53643,1.53601,1.53609,1395400016.0
2005-11-11 04:05:00,1.5362,1.53629,1.53541,1.53617,1465100008.0
2005-11-11 04:10:00,1.5363,1.53635,1.53542,1.53565,1199900006.0
2005-11-11 04:15:00,1.5362,1.53625,1.5353,1.53583,1306299997.0
2005-11-11 04:20:00,1.53573,1.53635,1.5351,1.53605,1935700009.0
2005-11-11 04:25:00,1.5362,1.53635,1.53548,1.53619,1333900002.0
2005-11-11 04:30:00,1.53619,1.53631,1.53555,1.53617,1323400006.0
2005-11-11 04:35:00,1.53611,1.53629,1.53593,1.53606,1399100009.0
2005-11-11 04:40:00,1.53622,1.53628,1.53604,1.53625,1047300000.0
2005-11-11 04:45:00,1.536,1.53635,1.53596,1.53611,1607000004.0
2005-11-11 04:50:00,1.53611,1.53654,1.53604,1.5364,754200011.0
2005-11-11 04:55:00,1.53574,1.5366,1.53563,1.53652,1474300003.0
2005-11-11 05:00:00,1.5364,1.53662,1.53625,1.53634,1224199995.0
2005-11-11 05:05:00,1.53604,1.53657,1.53574,1.5364,1313600001.0
2005-11-11 05:10:00,1.53656,1.53656,1.5363,1.5364,1245900003.0
2005-11-11 05:15:00,1.53623,1.53643,1.53583,1.53623,1178499995.0
2005-11-11 05:20:00,1.53631,1.53639,1.53588,1.53616,990199995.0
2005-11-11 05:25:00,1.53613,1.53629,1.53551,1.53625,988900006.0
2005-11-11 05:30:00,1.5362,1.53625,1.5355,1.53625,1540600015.0
2005-11-11 05:35:00,1.5356,1.53635,1.53555,1.53627,1714800001.0
2005-11-11 05:40:00,1.53573,1.5363,1.53553,1.53594,1460499996.0
2005-11-11 05:45:00,1.53583,1.53635,1.53566,1.53612,1409899996.0
2005-11-11 05:50:00,1.53622,1.53656,1.53609,1.5363,1724800008.0
2005-11-11 05:55:00,1.53645,1.53655,1.53625,1.53642,941100006.0
2005-11-11 06:00:00,1.53631,1.53647,1.53616,1.5363,1453900000.0
2005-11-11 06:05:00,1.53587,1.53675,1.53583,1.53644,1644699997.0
2005-11-11 06:10:00,1.53643,1.53697,1.53628,1.53685,1315400010.0
2005-11-11 06:15:00,1.53682,1.537,1.53637,1.53657,1272400004.0
2005-11-11 06:20:00,1.53649,1.537,1.53632,1.5369,1444500004.0
2005-11-11 06:25:00,1.53665,1.53693,1.53637,1.53675,1591999996.0
2005-11-11 06:30:00,1.53669,1.53693,1.53658,1.53693,980899999.0
2005-11-11 06:35:00,1.53673,1.53702,1.53666,1.5369,1372299996.0
2005-11-11 06:40:00,1.53668,1.53705,1.53656,1.53664,1181899998.0
2005-11-11 06:45:00,1.53666,1.53687,1.53644,1.53675,1373000003.0
2005-11-11 06:50:00,1.5365,1.53702,1.5365,1.5368,1182300006.0
2005-11-11 06:55:00,1.5369,1.53704,1.53656,1.53658,1444100000.0
2005-11-11 07:00:00,1.5367,1.53695,1.53658,1.53695,1176000011.0
2005-11-11 07:05:00,1.53684,1.53695,1.53618,1.53684,908800002.0
2005-11-11 07:10:00,1.53682,1.53695,1.536,1.53687,1101499998.0
2005-11-11 07:15:00,1.53678,1.53695,1.53643,1.53667,1461400008.0
2005-11-11 07:20:00,1.53656,1.53679,1.53639,1.53649,1083000001.0
2005-11-11 07:25:00,1.53646,1.53662,1.53582,1.53654,1953299997.0
2005-11-11 07:30:00,1.5365,1.53668,1.53601,1.53641,1409000011.0
2005-11-11 07:35:00,1.53643,1.53662,1.53592,1.53607,914200004.0
2005-11-11 07:40:00,1.53596,1.53658,1.53589,1.53638,1529100004.0
2005-11-11 07:45:00,1.53644,1.53671,1.53632,1.53653,1246100001.0
2005-11-11 07:50:00,1.5366,1.53705,1.5365,1.53699,1111999996.0
2005-11-11 07:55:00,1.5368,1.537,1.53663,1.53671,839899996.0
2005-11-11 08:00:00,1.53665,1.53682,1.53651,1.53661,1146199994.0
2005-11-11 08:05:00,1.5367,1.53685,1.53613,1.53664,1212500005.0
2005-11-11 08:10:00,1.53655,1.53679,1.53634,1.53645,1346700005.0
2005-11-11 08:15:00,1.53655,1.53679,1.53637,1.53663,794900002.0
2005-11-11 08:20:00,1.53665,1.53665,1.53564,1.53633,1298599998.0
2005-11-11 08:25:00,1.53628,1.53645,1.53609,1.53643,1189800004.0
2005-11-11 08:30:00,1.53632,1.53656,1.5362,1.53656,922300005.0
2005-11-11 08:35:00,1.5365,1.53655,1.53566,1.53645,912100000.0
2005-11-11 08:40:00,1.53595,1.53659,1.53595,1.53649,1195099993.0
2005-11-11 08:45:00,1.53665,1.53705,1.53628,1.53692,1341100000.0
2005-11-11 08:50:00,1.53698,1.53704,1.53667,1.53674,917300000.0
2005-11-11 08:55:00,1.53694,1.53705,1.53667,1.53681,1168400009.0
2005-11-11 09:00:00,1.5363,1.53672,1.53571,1.53645,1277999996.0
2005-11-11 09:05:00,1.53638,1.53669,1.53634,1.5366,1433999995.0
2005-11-11 09:10:00,1.53662,1.53675,1.53641,1.53662,1032100004.0
2005-11-11 09:15:00,1.5366,1.5369,1.53606,1.53662,1138300002.0
2005-11-11 09:20:00,1.53656,1.53687,1.5364,1.53682,1427199997.0
2005-11-11 09:25:00,1.53665,1.53678,1.53647,1.53656,935400000.0
2005-11-11 09:30:00,1.53659,1.53711,1.53637,1.53699,991599996.0
2005-11-11 09:35:00,1.537,1.53723,1.5364,1.53699,1418600003.0
2005-11-11 09:40:00,1.53709,1.53746,1.53686,1.53703,959200004.0
2005-11-11 09:45:00,1.53706,1.53717,1.53687,1.53705,1071000000.0
2005-11-11 09:50:00,1.53723,1.53736,1.53697,1.53728,1166500001.0
2005-11-11 09:55:00,1.53738,1.53764,1.53708,1.53744,1263300002.0
2005-11-11 10:00:00,1.53748,1.53755,1.53715,1.5375,1330799998.0
2005-11-11 10:05:00,1.53743,1.53755,1.53716,1.53742,1414600006.0
2005-11-11 10:10:00,1.53725,1.53753,1.5368,1.53694,1182600010.0
2005-11-11 10:15:00,1.5371,1.53716,1.53667,1.53697,1818199996.0
2005-11-11 10:20:00,1.53678,1.5368,1.53647,1.53676,1386500006.0
2005-11-11 10:25:00,1.53673,1.53679,1.53621,1.5363,1387100000.0
2005-11-11 10:30:00,1.53637,1.53643,1.53587,1.53602,1365499998.0
2005-11-11 10:35:00,1.53614,1.53623,1.53595,1.53623,1185100010.0
2005-11-11 10:40:00,1.5361,1.53664,1.53589,1.53648,1661600000.0
2005-11-11 10:45:00,1.53656,1.53689,1.53641,1.53671,974199999.0
2005-11-11 10:50:00,1.5366,1.53711,1.53656,1.53683,1184900005.0
2005-11-11 10:55:00,1.53689,1.53728,1.53676,1.53715,1358200008.0
2005-11-11 11:00:00,1.53725,1.53729,1.5369,1.53717,1143600013.0
2005-11-11 11:05:00,1.53708,1.53732,1.53632,1.53645,1207799998.0
2005-11-11 11:10:00,1.53708,1.53737,1.53703,1.53728,1251200005.0
2005-11-11 11:15:00,1.5372,1.53732,1.53701,1.53723,1269000008.0
2005-11-11 11:20:00,1.5372,1.5376,1.53717,1.53745,1587600006.0
2005-11-11 11:25:00,1.53745,1.53763,1.53726,1.53728,1332000001.0
2005-11-11 11:30:00,1.53739,1.5375,1.53705,1.53739,1808899999.0
2005-11-11 11:35:00,1.53742,1.53772,1.53704,1.5372,1358400000.0
2005-11-11 11:40:00,1.53733,1.53755,1.53717,1.53755,1135700001.0
2005-11-11 11:45:00,1.53756,1.53758,1.53713,1.53724,1516900006.0
2005-11-11 11:50:00,1.53744,1.53758,1.53713,1.5373,2128800003.0
2005-11-11 11:55:00,1.53743,1.53755,1.53726,1.53736,1519100003.0
2005-11-11 12:00:00,1.53743,1.53756,1.53725,1.53742,1535200007.0
2005-11-11 12:05:00,1.53753,1.53753,1.5371,1.53728,1219799999.0
2005-11-11 12:10:00,1.53735,1.5376,1.53704,1.53718,1010400000.0
2005-11-11 12:15:00,1.53708,1.53719,1.53689,1.53715,1108199999.0
2005-11-11 12:20:00,1.53697,1.53732,1.53694,1.53727,939299996.0
2005-11-11 12:25:00,1.53725,1.53728,1.53694,1.53697,1315599999.0
2005-11-11 12:30:00,1.53708,1.53725,1.53691,1.5371,1173700009.0
2005-11-11 12:35:00,1.53718,1.53728,1.53697,1.53711,912500004.0
2005-11-11 12:40:00,1.53712,1.53719,1.5368,1.537,1288599996.0
2005-11-11 12:45:00,1.53699,1.53725,1.53689,1.53717,1400099996.0
2005-11-11 12:50:00,1.53691,1.53713,1.53662,1.53698,1462300010.0
2005-11-11 12:55:00,1.53703,1.53728,1.53692,1.53713,1289200004.0
2005-11-11 13:00:00,1.53714,1.53732,1.53693,1.53711,986800010.0
2005-11-11 13:05:00,1.53718,1.53771,1.53701,1.53754,1297000005.0
2005-11-11 13:10:00,1.53755,1.53797,1.53744,1.53783,1174699997.0
2005-11-11 13:15:00,1.53804,1.53825,1.53785,1.53797,961200000.0
2005-11-11 13:20:00,1.53807,1.53831,1.5379,1.53822,1703300010.0
2005-11-11 13:25:00,1.53818,1.53834,1.53781,1.53803,1518099998.0
2005-11-11 13:30:00,1.5379,1.53815,1.53785,1.5381,1357800001.0
2005-11-11 13:35:00,1.53799,1.53829,1.53795,1.53809,1231400005.0
2005-11-11 13:40:00,1.53818,1.53832,1.53765,1.53788,986900001.0
2005-11-11 13:45:00,1.53783,1.53793,1.53757,1.53782,1178100009.0
2005-11-11 13:50:00,1.5379,1.53812,1.53772,1.53794,1306099994.0
2005-11-11 13:55:00,1.53805,1.5383,1.53776,1.53827,1616100001.0
2005-11-11 14:00:00,1.53829,1.53835,1.53782,1.5381,1298699997.0
2005-11-11 14:05:00,1.53813,1.53822,1.53773,1.5379,1847599998.0
2005-11-11 14:10:00,1.53788,1.53798,1.53772,1.53775,1288000004.0
2005-11-11 14:15:00,1.53797,1.53815,1.53789,1.5381,1475099993.0
2005-11-11 14:20:00,1.53807,1.5383,1.53777,1.53797,1870200004.0
2005-11-11 14:25:00,1.53801,1.53812,1.53771,1.53798,1287899998.0
2005-11-11 14:30:00,1.53802,1.53828,1.53789,1.53817,1389399995.0
2005-11-11 14:35:00,1.53805,1.53821,1.53734,1.53796,1705000004.0
2005-11-11 14:40:00,1.53806,1.53813,1.53778,1.53788,928800002.0
2005-11-11 14:45:00,1.53808,1.53818,1.53787,1.538,695800003.0
2005-11-11 14:50:00,1.5381,1.53818,1.53775,1.53803,1260600009.0
2005-11-11 14:55:00,1.53797,1.53816,1.53791,1.5381,1431599996.0
2005-11-11 15:00:00,1.53809,1.53818,1.53787,1.53802,1435299997.0
2005-11-11 15:05:00,1.53795,1.53827,1.53773,1.53799,1083500003.0
2005-11-11 15:10:00,1.53799,1.53801,1.53777,1.53788,908200004.0
2005-11-11 15:15:00,1.53791,1.53811,1.53778,1.53798,1465700011.0
2005-11-11 15:20:00,1.5381,1.53815,1.53783,1.538,1377300015.0
2005-11-11 15:25:00,1.53818,1.53831,1.53797,1.53798,1084700001.0
2005-11-11 15:30:00,1.53817,1.53846,1.53771,1.53771,1088500006.0
2005-11-11 15:35:00,1.53797,1.538,1.5373,1.53743,1300100010.0
2005-11-11 15:40:00,1.53741,1.5376,1.53717,1.5376,472700001.0
2005-11-11 15:45:00,1.53747,1.538,1.53735,1.53784,1219999997.0
2005-11-11 15:50:00,1.53788,1.53813,1.53765,1.53813,1425100000.0
2005-11-11 15:55:00,1.53797,1.53815,1.53783,1.538,1135299991.0
2005-11-11 16:00:00,1.53789,1.53808,1.53771,1.53798,1528000010.0
2005-11-11 16:05:00,1.53805,1.53805,1.53779,1.53779,1198699996.0
2005-11-11 16:10:00,1.53807,1.53807,1.53769,1.53805,1695000002.0
2005-11-11 16:15:00,1.53765,1.53809,1.53765,1.538,1453800008.0
2005-11-11 16:20:00,1.53794,1.53823,1.53789,1.53798,1316600001.0
2005-11-11 16:25:00,1.53808,1.53823,1.53776,1.53809,1210500000.0
2005-11-11 16:30:00,1.538,1.53823,1.5378,1.53819,948200003.0
2005-11-11 16:35:00,1.53804,1.53827,1.53762,1.53794,1418900007.0
2005-11-11 16:40:00,1.53811,1.5383,1.5379,1.53803,1214700004.0
2005-11-11 16:45:00,1.53813,1.53824,1.53791,1.5381,1260600007.0
2005-11-11 16:50:00,1.53815,1.53815,1.53769,1.53769,910299998.0
2005-11-11 16:55:00,1.53787,1.53793,1.53743,1.53776,1204699992.0
2005-11-11 17:00:00,1.53781,1.538,1.5376,1.53781,1568000011.0
2005-11-11 17:05:00,1.53786,1.53808,1.53761,1.53792,1244899997.0
2005-11-11 17:10:00,1.53776,1.53795,1.5376,1.5377,1227300004.0
2005-11-11 17:15:00,1.53788,1.53803,1.53764,1.53787,1255200011.0
2005-11-11 17:20:00,1.53793,1.53795,1.53768,1.53771,1107600003.0
2005-11-11 17:25:00,1.53781,1.53805,1.53777,1.538,1155000005.0
2005-11-11 17:30:00,1.53783,1.53803,1.53763,1.53768,1749200001.0
2005-11-11 17:35:00,1.53778,1.53785,1.53753,1.53753,1100600015.0
2005-11-11 17:40:00,1.5375,1.53793,1.5374,1.53766,1722200010.0
2005-11-11 17:45:00,1.53768,1.53783,1.53747,1.53751,1322200006.0
2005-11-11 17:50:00,1.5376,1.53783,1.53743,1.53775,1373399995.0
2005-11-11 17:55:00,1.53785,1.53803,1.5376,1.53788,732999998.0
2005-11-11 18:00:00,1.53792,1.53808,1.5375,1.5375,5389100023.0
2005-11-11 18:05:00,1.5376,1.53813,1.5375,1.53813,8516500035.0
2005-11-11 18:10:00,1.53816,1.53816,1.53774,1.53789,8319999992.0
2005-11-11 18:15:00,1.5378,1.53804,1.53767,1.5379,7521500031.0
2005-11-11 18:20:00,1.5377,1.53822,1.5376,1.5376,4619199993.0
2005-11-11 18:25:00,1.5377,1.53814,1.5377,1.5379,4947399996.0
2005-11-11 18:30:00,1.53784,1.53812,1.53778,1.53795,3878200023.0
2005-11-11 18:35:00,1.53796,1.53808,1.53765,1.538,8776299993.0
2005-11-11 18:40:00,1.5377,1.53808,1.53757,1.5379,4520900004.0
2005-11-11 18:45:00,1.53787,1.53857,1.53782,1.53787,2717500010.0
2005-11-11 18:50:00,1.53782,1.53812,1.53774,1.53793,4985500010.0
2005-11-11 18:55:00,1.53798,1.53809,1.53756,1.53764,6141100022.0
2005-11-11 19:00:00,1.53756,1.53764,1.53678,1.53727,2654800009.0
2005-11-11 19:05:00,1.53737,1.53759,1.5372,1.53729,6548700019.0
2005-11-11 19:10:00,1.53729,1.53765,1.53723,1.53765,4047399991.0
2005-11-11 19:15:00,1.53766,1.53774,1.53735,1.53757,4832399999.0
2005-11-11 19:20:00,1.53766,1.53773,1.53736,1.53748,3755700013.0
2005-11-11 19:25:00,1.53746,1.53763,1.53726,1.53743,4611300003.0
2005-11-11 19:30:00,1.53713,1.53757,1.53696,1.5375,4799900009.0
2005-11-11 19:35:00,1.53738,1.53755,1.53718,1.53745,4155300000.0
2005-11-11 19:40:00,1.53736,1.53748,1.53718,1.5374,3132899998.0
2005-11-11 19:45:00,1.53728,1.53747,1.53682,1.53718,3412800000.0
2005-11-11 19:50:00,1.53729,1.53744,1.53712,1.53732,1954000002.0
2005-11-11 19:55:00,1.53727,1.53743,1.53709,1.53725,5871500007.0
2005-11-11 20:00:00,1.53743,1.53745,1.53698,1.53738,2328800013.0
2005-11-11 20:05:00,1.53732,1.53745,1.53707,1.53729,2711399993.0
2005-11-11 20:10:00,1.53728,1.53748,1.53718,1.53722,3707200019.0
2005-11-11 20:15:00,1.5373,1.53745,1.53675,1.5373,4758100012.0
2005-11-11 20:20:00,1.53702,1.53754,1.53689,1.53738,3032199991.0
2005-11-11 20:25:00,1.5374,1.53759,1.5373,1.5373,3263700008.0
2005-11-11 20:30:00,1.5372,1.53745,1.53716,1.5372,1387500006.0
2005-11-11 20:35:00,1.5372,1.53759,1.53658,1.53665,5192900002.0
2005-11-11 20:40:00,1.53728,1.5376,1.53677,1.53692,4821600005.0
2005-11-11 20:45:00,1.53743,1.53758,1.53719,1.53747,3981200013.0
2005-11-11 20:50:00,1.53697,1.53745,1.5368,1.53729,4474900016.0
2005-11-11 20:55:00,1.53712,1.53722,1.53692,1.53696,529899996.0
2005-11-11 21:00:00,1.5373,1.53748,1.5372,1.53735,3246700001.0
2005-11-11 21:05:00,1.5374,1.53748,1.53669,1.53727,2937200001.0
2005-11-11 21:10:00,1.53735,1.53737,1.5371,1.53727,3755500010.0
2005-11-11 21:15:00,1.53667,1.53725,1.53652,1.5369,4164500004.0
2005-11-11 21:20:00,1.5374,1.5374,1.53681,1.53696,7546799985.0
2005-11-11 21:25:00,1.5371,1.53721,1.53648,1.53702,3555300019.0
2005-11-11 21:30:00,1.53707,1.5373,1.53681,1.53699,2831399992.0
2005-11-11 21:35:00,1.53708,1.53715,1.53647,1.537,2060600013.0
2005-11-11 21:40:00,1.53698,1.5371,1.53631,1.5366,4112800015.0
2005-11-11 21:45:00,1.53686,1.53711,1.53674,1.53687,4902499994.0
2005-11-11 21:50:00,1.5368,1.53705,1.5367,1.5369,3269600001.0
2005-11-11 21:55:00,1.53666,1.53705,1.5362,1.53655,3335100005.0
2005-11-11 22:00:00,1.537,1.53707,1.53673,1.53695,2974299998.0
2005-11-11 22:05:00,1.53696,1.53704,1.53672,1.53697,2193500008.0
2005-11-11 22:10:00,1.53705,1.53719,1.53684,1.537,1808100005.0
2005-11-11 22:15:00,1.53705,1.53717,1.53684,1.53701,1525200007.0
2005-11-11 22:20:00,1.53702,1.53737,1.53686,1.53703,1799499998.0
2005-11-11 22:25:00,1.5371,1.53715,1.5367,1.53681,3349300028.0
2005-11-11 22:30:00,1.53657,1.53719,1.53641,1.53677,2150900002.0
2005-11-11 22:35:00,1.53707,1.53715,1.53639,1.53686,2799500001.0
2005-11-11 22:40:00,1.5371,1.53741,1.53691,1.53719,3640500029.0
2005-11-11 22:45:00,1.5373,1.53766,1.53699,1.5373,1982199997.0
2005-11-11 22:50:00,1.53738,1.53756,1.53712,1.53727,1831800001.0
2005-11-11 22:55:00,1.53746,1.53793,1.53733,1.53741,1371999996.0
2005-11-11 23:00:00,1.53763,1.53785,1.53716,1.53785,1253200004.0
2005-11-11 23:05:00,1.5378,1.53785,1.53722,1.53754,1139999997.0
2005-11-11 23:10:00,1.53703,1.53775,1.53703,1.53759,1123700004.0
2005-11-11 23:15:00,1.53757,1.53774,1.53734,1.53755,1009500007.0
2005-11-11 23:20:00,1.53755,1.53791,1.53742,1.53776,773599991.0
2005-11-11 23:25:00,1.53787,1.53798,1.53733,1.53741,882699997.0
2005-11-11 23:30:00,1.53744,1.53753,1.53718,1.53738,1362599999.0
2005-11-11 23:35:00,1.53747,1.53779,1.53739,1.5377,1143100000.0
2005-11-11 23:40:00,1.53719,1.53772,1.53719,1.53757,1225900005.0
2005-11-11 23:45:00,1.53696,1.5378,1.53681,1.5377,1317000002.0
2005-11-11 23:50:00,1.5377,1.53785,1.53688,1.53729,1068999997.0
2005-11-11 23:55:00,1.53763,1.53795,1.53705,1.53795,995500000.0
2005-11-14 00:00:00,1.53772,1.53773,1.53733,1.53748,1966400010.0
2005-11-14 00:05:00,1.53763,1.53792,1.5373,1.53753,2143199987.0
2005-11-14 00:10:00,1.53774,1.53796,1.5374,1.53765,2410399995.0
2005-11-14 00:15:00,1.53772,1.53811,1.53737,1.53756,2281800010.0
2005-11-14 00:20:00,1.53737,1.53794,1.53719,1.53753,2028600007.0
2005-11-14 00:25:00,1.53761,1.53777,1.53743,1.53759,1984200007.0
2005-11-14 00:30:00,1.53763,1.53801,1.53743,1.53773,1883900008.0
2005-11-14 00:35:00,1.53757,1.53803,1.53752,1.53764,1197499997.0
2005-11-14 00:40:00,1.5377,1.53809,1.53741,1.5377,2248000001.0
2005-11-14 00:45:00,1.5378,1.53816,1.53757,1.53759,2564600007.0
2005-11-14 00:50:00,1.5375,1.53813,1.53743,1.53773,2116399996.0
2005-11-14 00:55:00,1.53777,1.53808,1.53742,1.53808,2450900007.0
2005-11-14 01:00:00,1.53765,1.53817,1.53756,1.53801,2148300009.0
2005-11-14 01:05:00,1.53789,1.53834,1.53762,1.53801,2331300008.0
2005-11-14 01:10:00,1.53758,1.53832,1.53758,1.53815,2429000018.0
2005-11-14 01:15:00,1.53803,1.53818,1.53754,1.53803,2137399998.0
2005-11-14 01:20:00,1.53812,1.53828,1.53769,1.53792,1812200001.0
2005-11-14 01:25:00,1.53796,1.53838,1.5378,1.53808,2618300011.0
2005-11-14 01:30:00,1.53774,1.5385,1.53774,1.53808,2142800001.0
2005-11-14 01:35:00,1.53808,1.53837,1.53774,1.53781,2369700007.0
2005-11-14 01:40:00,1.5379,1.5383,1.53711,1.53752,1889799997.0
2005-11-14 01:45:00,1.53718,1.53752,1.53669,1.5371,2219300001.0
2005-11-14 01:50:00,1.5368,1.5374,1.5367,1.53708,1759400016.0
2005-11-14 01:55:00,1.53713,1.53759,1.53679,1.53741,2027300001.0
2005-11-14 02:00:00,1.53763,1.53783,1.53684,1.53741,1834600007.0
2005-11-14 02:05:00,1.5379,1.53844,1.53754,1.5381,1086299999.0
2005-11-14 02:10:00,1.538,1.53837,1.53771,1.53812,1053999997.0
2005-11-14 02:15:00,1.53802,1.53824,1.53793,1.53818,774199998.0
2005-11-14 02:20:00,1.53812,1.53823,1.53784,1.53816,1354400005.0
2005-11-14 02:25:00,1.53815,1.53834,1.53776,1.53814,1382200005.0
2005-11-14 02:30:00,1.5381,1.53835,1.53788,1.5382,718799997.0
2005-11-14 02:35:00,1.53828,1.53837,1.53804,1.5383,1004599999.0
2005-11-14 02:40:00,1.5382,1.53845,1.5379,1.53834,1367500001.0
2005-11-14 02:45:00,1.53827,1.53841,1.53797,1.53804,968900002.0
2005-11-14 02:50:00,1.53802,1.53815,1.53739,1.53799,1158200014.0
2005-11-14 02:55:00,1.53791,1.53805,1.53773,1.53792,1059800001.0
2005-11-14 03:00:00,1.53801,1.53815,1.5373,1.53799,1020900004.0
2005-11-14 03:05:00,1.538,1.53809,1.5376,1.53807,943499996.0
2005-11-14 03:10:00,1.5381,1.53815,1.53716,1.53753,1223400001.0
2005-11-14 03:15:00,1.53786,1.53808,1.53753,1.53796,835400007.0
2005-11-14 03:20:00,1.53793,1.53813,1.53779,1.53806,1023099997.0
2005-11-14 03:25:00,1.538,1.53825,1.53787,1.53816,649000002.0
2005-11-14 03:30:00,1.53818,1.53823,1.53749,1.53815,1251400006.0
2005-11-14 03:35:00,1.53814,1.53825,1.53757,1.53811,917200001.0
2005-11-14 03:40:00,1.53815,1.53825,1.53728,1.53769,1356500003.0
2005-11-14 03:45:00,1.5377,1.53825,1.5375,1.53763,1708300003.0
2005-11-14 03:50:00,1.53813,1.53819,1.53795,1.5381,922699994.0
2005-11-14 03:55:00,1.53804,1.53833,1.53781,1.53827,1452800011.0
2005-11-14 04:00:00,1.53833,1.53845,1.53795,1.53815,1448300006.0
2005-11-14 04:05:00,1.53813,1.53828,1.53757,1.5382,1433399995.0
2005-11-14 04:10:00,1.5382,1.53825,1.53745,1.53755,1643300015.0
2005-11-14 04:15:00,1.53811,1.53818,1.53783,1.53798,885700001.0
2005-11-14 04:20:00,1.53796,1.53822,1.5378,1.53798,1330799990.0
2005-11-14 04:25:00,1.53812,1.53815,1.53733,1.53748,1329300004.0
2005-11-14 04:30:00,1.53803,1.5381,1.53751,1.538,1001099997.0
2005-11-14 04:35:00,1.53798,1.53815,1.53756,1.53793,1446900006.0
2005-11-14 04:40:00,1.53807,1.53823,1.53788,1.5381,1068700001.0
2005-11-14 04:45:00,1.53805,1.53815,1.5373,1.53752,1138300003.0
2005-11-14 04:50:00,1.53739,1.53818,1.53726,1.53794,1063699993.0
2005-11-14 04:55:00,1.53801,1.53816,1.5378,1.53781,1112499999.0
2005-11-14 05:00:00,1.5379,1.53815,1.53743,1.53759,1200499995.0
2005-11-14 05:05:00,1.53776,1.53824,1.53741,1.53801,1187300006.0
2005-11-14 05:10:00,1.538,1.53818,1.53748,1.5379,1093299993.0
2005-11-14 05:15:00,1.53794,1.53818,1.53768,1.53781,1260400005.0
2005-11-14 05:20:00,1.53771,1.53806,1.53735,1.53763,1597099999.0
2005-11-14 05:25:00,1.53768,1.53792,1.5374,1.53779,1504100012.0
2005-11-14 05:30:00,1.53783,1.53817,1.53767,1.53804,1209200003.0
2005-11-14 05:35:00,1.53775,1.53805,1.53752,1.53778,1972899991.0
2005-11-14 05:40:00,1.53775,1.53809,1.53748,1.53788,1246299997.0
2005-11-14 05:45:00,1.5379,1.53812,1.53772,1.53776,1635700014.0
2005-11-14 05:50:00,1.53803,1.53818,1.53777,1.53782,1883299995.0
2005-11-14 05:55:00,1.5378,1.53816,1.53774,1.53807,1257199998.0
2005-11-14 06:00:00,1.53809,1.53809,1.53735,1.53748,1395100000.0
2005-11-14 06:05:00,1.53751,1.53815,1.53745,1.53794,1547700003.0
2005-11-14 06:10:00,1.53761,1.53778,1.53728,1.53738,1047499998.0
2005-11-14 06:15:00,1.53755,1.53781,1.53749,1.53752,1396400001.0
2005-11-14 06:20:00,1.53772,1.53792,1.5376,1.5378,1268200000.0
2005-11-14 06:25:00,1.53774,1.53813,1.53758,1.53786,1091500016.0
2005-11-14 06:30:00,1.53779,1.53805,1.53779,1.5379,850800001.0
2005-11-14 06:35:00,1.53789,1.53802,1.53766,1.5379,1159800001.0
2005-11-14 06:40:00,1.53787,1.53793,1.53756,1.53765,1293600002.0
2005-11-14 06:45:00,1.53769,1.53805,1.5375,1.53791,1108200002.0
2005-11-14 06:50:00,1.5377,1.53806,1.53723,1.53787,1394200000.0
2005-11-14 06:55:00,1.53805,1.53809,1.53762,1.53779,1231400006.0
2005-11-14 07:00:00,1.53771,1.53804,1.53763,1.53796,1385100008.0
2005-11-14 07:05:00,1.53813,1.53849,1.53794,1.53794,1160400001.0
2005-11-14 07:10:00,1.53803,1.5383,1.53786,1.53811,1127400008.0
2005-11-14 07:15:00,1.53802,1.53817,1.5378,1.53807,1219300001.0
2005-11-14 07:20:00,1.53791,1.5383,1.5375,1.53814,1627600006.0
2005-11-14 07:25:00,1.53787,1.53815,1.53767,1.53792,1422799991.0
2005-11-14 07:30:00,1.53774,1.53806,1.53771,1.5378,1174700005.0
2005-11-14 07:35:00,1.53777,1.53811,1.53775,1.538,776199999.0
2005-11-14 07:40:00,1.53782,1.53827,1.53761,1.5379,1386199998.0
2005-11-14 07:45:00,1.53801,1.53818,1.53775,1.53792,1651600006.0
2005-11-14 07:50:00,1.5379,1.53821,1.53774,1.53805,1282800002.0
2005-11-14 07:55:00,1.5379,1.53814,1.53766,1.53799,1383300006.0
2005-11-14 08:00:00,1.53787,1.53789,1.53725,1.53779,1228500000.0
2005-11-14 08:05:00,1.53797,1.53797,1.53752,1.53791,1581200005.0
2005-11-14 08:10:00,1.53781,1.53796,1.53755,1.53755,1285400002.0
2005-11-14 08:15:00,1.53752,1.53813,1.53736,1.53796,1135299989.0
2005-11-14 08:20:00,1.53784,1.53822,1.53764,1.53791,1204000012.0
2005-11-14 08:25:00,1.53812,1.53824,1.53778,1.53818,1204100007.0
2005-11-14 08:30:00,1.53823,1.5383,1.53793,1.53809,1300000003.0
2005-11-14 08:35:00,1.53814,1.53831,1.53762,1.53775,1864999996.0
2005-11-14 08:40:00,1.53797,1.53829,1.5376,1.53819,1561700007.0
2005-11-14 08:45:00,1.53823,1.5384,1.53791,1.53825,1323600003.0
2005-11-14 08:50:00,1.53828,1.53845,1.53819,1.5383,963300005.0
2005-11-14 08:55:00,1.53842,1.53843,1.53797,1.53803,1013199997.0
2005-11-14 09:00:00,1.53809,1.53823,1.53796,1.53811,848000000.0
2005-11-14 09:05:00,1.5381,1.53819,1.53795,1.53807,1059799990.0
2005-11-14 09:10:00,1.53802,1.53812,1.53762,1.53763,1125399999.0
2005-11-14 09:15:00,1.53775,1.53793,1.5376,1.5379,849799994.0
2005-11-14 09:20:00,1.538,1.53823,1.53779,1.53821,1428399994.0
2005-11-14 09:25:00,1.53817,1.53836,1.53795,1.5383,1400799994.0
2005-11-14 09:30:00,1.53835,1.53855,1.53817,1.53848,802800003.0
2005-11-14 09:35:00,1.5385,1.53855,1.53821,1.53837,1403099992.0
2005-11-14 09:40:00,1.53839,1.53888,1.53807,1.53807,1077399998.0
2005-11-14 09:45:00,1.53803,1.53838,1.53797,1.53826,1381200000.0
2005-11-14 09:50:00,1.53847,1.53853,1.53817,1.53817,1349899997.0
2005-11-14 09:55:00,1.53824,1.53857,1.53812,1.53838,1102400003.0
2005-11-14 10:00:00,1.53843,1.53862,1.53828,1.53851,1856300010.0
2005-11-14 10:05:00,1.53842,1.53864,1.53816,1.53839,1630399996.0
2005-11-14 10:10:00,1.53844,1.53888,1.53838,1.53879,1166199998.0
2005-11-14 10:15:00,1.53883,1.53893,1.53861,1.53867,1610800004.0
2005-11-14 10:20:00,1.5388,1.53882,1.53847,1.53882,1371600002.0
2005-11-14 10:25:00,1.53881,1.53884,1.53838,1.53866,1383199994.0
2005-11-14 10:30:00,1.53853,1.53892,1.53846,1.53866,1336700000.0
2005-11-14 10:35:00,1.53871,1.53896,1.53868,1.53887,1249400010.0
2005-11-14 10:40:00,1.53883,1.539,1.53849,1.53881,1444400002.0
2005-11-14 10:45:00,1.53882,1.53906,1.53862,1.539,1180100000.0
2005-11-14 10:50:00,1.539,1.53927,1.53888,1.5392,1481400007.0
2005-11-14 10:55:00,1.539,1.53928,1.53885,1.53895,1258200011.0
2005-11-14 11:00:00,1.53892,1.53904,1.53854,1.5389,1550299999.0
2005-11-14 11:05:00,1.53888,1.53903,1.53874,1.53894,1035400005.0
2005-11-14 11:10:00,1.53885,1.53922,1.53878,1.53913,1310500006.0
2005-11-14 11:15:00,1.53908,1.53917,1.53886,1.53915,1456499994.0
2005-11-14 11:20:00,1.53912,1.53925,1.53886,1.5392,1712899989.0
2005-11-14 11:25:00,1.5392,1.53925,1.53894,1.53918,1569200001.0
2005-11-14 11:30:00,1.53906,1.53925,1.53889,1.5391,1793100000.0
2005-11-14 11:35:00,1.53898,1.53909,1.53878,1.53898,1459800000.0
2005-11-14 11:40:00,1.53883,1.53916,1.5387,1.539,1638400005.0
2005-11-14 11:45:00,1.53907,1.53913,1.53874,1.53894,1519600013.0
2005-11-14 11:50:00,1.53893,1.5391,1.53881,1.53883,1847900004.0
2005-11-14 11:55:00,1.53892,1.53904,1.5387,1.53882,1071599995.0
2005-11-14 12:00:00,1.5389,1.5389,1.53855,1.5388,1450099996.0
2005-11-14 12:05:00,1.53884,1.53892,1.53858,1.5387,1091400007.0
2005-11-14 12:10:00,1.53867,1.53884,1.53848,1.53871,1107999991.0
2005-11-14 12:15:00,1.53877,1.53892,1.53856,1.53863,1300899994.0
2005-11-14 12:20:00,1.53857,1.53875,1.53843,1.53867,1052699999.0
2005-11-14 12:25:00,1.53865,1.53875,1.53826,1.53851,1644500004.0
2005-11-14 12:30:00,1.53868,1.53897,1.53851,1.53897,1311299998.0
2005-11-14 12:35:00,1.53903,1.53932,1.53897,1.53913,1048900003.0
2005-11-14 12:40:00,1.53904,1.53922,1.53886,1.53915,1505799993.0
2005-11-14 12:45:00,1.53898,1.5391,1.53873,1.53888,1473099999.0
2005-11-14 12:50:00,1.53897,1.53929,1.5388,1.53924,1304199991.0
2005-11-14 12:55:00,1.53922,1.53937,1.53903,1.53916,1161400002.0
2005-11-14 13:00:00,1.5392,1.53937,1.53902,1.53918,1058999996.0
2005-11-14 13:05:00,1.53918,1.5392,1.53881,1.53906,1266900009.0
2005-11-14 13:10:00,1.53909,1.53924,1.53894,1.53917,975500007.0
2005-11-14 13:15:00,1.53907,1.53942,1.53902,1.53926,1174400009.0
2005-11-14 13:20:00,1.53937,1.53953,1.53917,1.53946,1382399998.0
2005-11-14 13:25:00,1.53961,1.53974,1.53926,1.53958,1297400010.0
2005-11-14 13:30:00,1.5397,1.53984,1.53941,1.53958,1700200011.0
2005-11-14 13:35:00,1.53957,1.53975,1.53936,1.53949,1157999996.0
2005-11-14 13:40:00,1.53956,1.53971,1.53935,1.53946,1318300005.0
2005-11-14 13:45:00,1.5394,1.5397,1.53932,1.5397,1164600000.0
2005-11-14 13:50:00,1.5397,1.53975,1.53946,1.5396,1282599998.0
2005-11-14 13:55:00,1.53957,1.53991,1.53939,1.53968,1409099997.0
2005-11-14 14:00:00,1.53967,1.53971,1.53921,1.5395,1551000005.0
2005-11-14 14:05:00,1.53939,1.5397,1.53939,1.53945,1412100005.0
2005-11-14 14:10:00,1.5396,1.53968,1.53942,1.53945,1274300004.0
2005-11-14 14:15:00,1.53955,1.53973,1.53949,1.53952,1373500001.0
2005-11-14 14:20:00,1.53962,1.53978,1.53941,1.53962,2143500000.0
2005-11-14 14:25:00,1.5396,1.53967,1.53931,1.5396,1367400004.0
2005-11-14 14:30:00,1.53961,1.53976,1.53935,1.5396,1301100004.0
2005-11-14 14:35:00,1.53968,1.53968,1.53929,1.53951,1185699997.0
2005-11-14 14:40:00,1.53957,1.53973,1.53943,1.53963,1468900015.0
2005-11-14 14:45:00,1.53971,1.53972,1.53929,1.53944,1082299997.0
2005-11-14 14:50:00,1.53949,1.53963,1.53925,1.53944,1532000002.0
2005-11-14 14:55:00,1.53939,1.53961,1.53934,1.53953,1142500006.0
2005-11-14 15:00:00,1.53955,1.53968,1.53942,1.5396,1470400003.0
2005-11-14 15:05:00,1.53935,1.53961,1.53922,1.53949,1175499997.0
2005-11-14 15:10:00,1.53944,1.53964,1.53933,1.53953,1535100000.0
2005-11-14 15:15:00,1.53951,1.5397,1.5393,1.53958,1271300003.0
2005-11-14 15:20:00,1.5397,1.53976,1.53939,1.53959,1322400003.0
2005-11-14 15:25:00,1.53964,1.53983,1.53944,1.53951,1406200007.0
2005-11-14 15:30:00,1.53964,1.54,1.5395,1.53965,1022200003.0
2005-11-14 15:35:00,1.53987,1.54016,1.53959,1.53997,1326100008.0
2005-11-14 15:40:00,1.53979,1.53997,1.5395,1.53958,1024900002.0
2005-11-14 15:45:00,1.53954,1.5397,1.53927,1.53957,1646199997.0
2005-11-14 15:50:00,1.5396,1.53965,1.53936,1.53958,1383000009.0
2005-11-14 15:55:00,1.53962,1.53978,1.53943,1.53962,1699700010.0
2005-11-14 16:00:00,1.53952,1.53977,1.53938,1.53949,1178599995.0
2005-11-14 16:05:00,1.53946,1.53983,1.53936,1.53953,1329000006.0
2005-11-14 16:10:00,1.53969,1.53975,1.53932,1.53967,1524299999.0
2005-11-14 16:15:00,1.53955,1.53983,1.53935,1.5395,1314799997.0
2005-11-14 16:20:00,1.53947,1.53965,1.53931,1.53951,1160800008.0
2005-11-14 16:25:00,1.53948,1.53972,1.53921,1.5396,1093699993.0
2005-11-14 16:30:00,1.53929,1.53982,1.53929,1.53972,1335199995.0
2005-11-14 16:35:00,1.53974,1.53996,1.53965,1.53989,1034299994.0
2005-11-14 16:40:00,1.53982,1.53991,1.53926,1.53977,1439300005.0
2005-11-14 16:45:00,1.53952,1.53968,1.53938,1.53947,1115099995.0
2005-11-14 16:50:00,1.53941,1.53965,1.53927,1.53946,1000299999.0
2005-11-14 16:55:00,1.53954,1.54028,1.53952,1.54019,1216399999.0
2005-11-14 17:00:00,1.54004,1.54032,1.53989,1.53992,1343600005.0
2005-11-14 17:05:00,1.54012,1.54036,1.54005,1.54024,1269600000.0
2005-11-14 17:10:00,1.54024,1.54055,1.54021,1.54042,1072099990.0
2005-11-14 17:15:00,1.54029,1.54068,1.54019,1.5406,1414199997.0
2005-11-14 17:20:00,1.54055,1.5407,1.54012,1.54025,1400800011.0
2005-11-14 17:25:00,1.54021,1.54033,1.53995,1.54011,1807600009.0
2005-11-14 17:30:00,1.54005,1.54032,1.53992,1.54009,1454500003.0
2005-11-14 17:35:00,1.54012,1.54037,1.53984,1.54033,1307400003.0
2005-11-14 17:40:00,1.54015,1.54049,1.53978,1.5401,1455199994.0
2005-11-14 17:45:00,1.54018,1.54042,1.54008,1.54023,1387200000.0
2005-11-14 17:50:00,1.54018,1.54031,1.53992,1.54019,1236400010.0
2005-11-14 17:55:00,1.54016,1.54029,1.5399,1.53998,1024300009.0
2005-11-14 18:00:00,1.54014,1.5404,1.54,1.5402,7496699979.0
2005-11-14 18:05:00,1.5402,1.5402,1.53982,1.54014,9212999975.0
2005-11-14 18:10:00,1.54,1.5402,1.53973,1.54,7516600025.0
2005-11-14 18:15:00,1.53998,1.54005,1.53967,1.53989,4271800001.0
2005-11-14 18:20:00,1.5399,1.54006,1.53976,1.54,5126400008.0
2005-11-14 18:25:00,1.5402,1.54044,1.54,1.54038,6124000000.0
2005-11-14 18:30:00,1.54022,1.54053,1.54,1.54,7664500003.0
2005-11-14 18:35:00,1.54042,1.54056,1.53999,1.54,5615900001.0
2005-11-14 18:40:00,1.5402,1.54033,1.53993,1.54015,4138900026.0
2005-11-14 18:45:00,1.54012,1.54056,1.53997,1.54034,2666900015.0
2005-11-14 18:50:00,1.54021,1.54041,1.54004,1.54017,5151200016.0
2005-11-14 18:55:00,1.54006,1.54021,1.53968,1.5401,6030599996.0
2005-11-14 19:00:00,1.5401,1.54039,1.53975,1.54006,2687299995.0
2005-11-14 19:05:00,1.54018,1.54032,1.53975,1.54005,6898200003.0
2005-11-14 19:10:00,1.54,1.54022,1.53971,1.53985,4109300011.0
2005-11-14 19:15:00,1.5399,1.54022,1.53935,1.54005,4417600019.0
2005-11-14 19:20:00,1.54015,1.54015,1.53972,1.53991,3651099988.0
2005-11-14 19:25:00,1.53998,1.54005,1.53965,1.53966,4361999995.0
2005-11-14 19:30:00,1.54,1.54007,1.53978,1.53992,6039100023.0
2005-11-14 19:35:00,1.53993,1.54016,1.53959,1.53992,3817899988.0
2005-11-14 19:40:00,1.53992,1.54008,1.5398,1.53991,3359500011.0
2005-11-14 19:45:00,1.53988,1.54013,1.53981,1.54013,3291300002.0
2005-11-14 19:50:00,1.53995,1.54034,1.53962,1.53968,1618899996.0
2005-11-14 19:55:00,1.54025,1.54043,1.53991,1.54025,6018700019.0
2005-11-14 20:00:00,1.54045,1.5405,1.53988,1.54003,2070799999.0
2005-11-14 20:05:00,1.53994,1.54014,1.53982,1.53998,2767200016.0
2005-11-14 20:10:00,1.53995,1.54022,1.53984,1.54012,3609500010.0
2005-11-14 20:15:00,1.53997,1.5402,1.53969,1.53981,4051999991.0
2005-11-14 20:20:00,1.53974,1.53995,1.53942,1.5398,3142000009.0
2005-11-14 20:25:00,1.53964,1.53991,1.53955,1.53957,3771000013.0
2005-11-14 20:30:00,1.54,1.54005,1.53974,1.53995,735999998.0
2005-11-14 20:35:00,1.53995,1.54005,1.53963,1.53964,5117100020.0
2005-11-14 20:40:00,1.53988,1.54004,1.53962,1.53993,4194099997.0
2005-11-14 20:45:00,1.53982,1.5402,1.53971,1.54004,4256899997.0
2005-11-14 20:50:00,1.54017,1.54027,1.53987,1.5399,6479300012.0
2005-11-14 20:55:00,1.54,1.5402,1.53981,1.54,5407800000.0
2005-11-14 21:00:00,1.5402,1.5402,1.5396,1.54009,5652399982.0
2005-11-14 21:05:00,1.54008,1.54029,1.5399,1.5401,2811400011.0
2005-11-14 21:10:00,1.54034,1.5406,1.54007,1.54043,3708700017.0
2005-11-14 21:15:00,1.54053,1.54055,1.54017,1.54045,4117699982.0
2005-11-14 21:20:00,1.5395,1.54063,1.5395,1.54039,7036400032.0
2005-11-14 21:25:00,1.54039,1.54072,1.53994,1.54072,3519300001.0
2005-11-14 21:30:00,1.54008,1.54054,1.5399,1.5403,4303500003.0
2005-11-14 21:35:00,1.5404,1.5405,1.54014,1.54036,2032999996.0
2005-11-14 21:40:00,1.5404,1.54057,1.54019,1.54042,4279600001.0
2005-11-14 21:45:00,1.54038,1.54051,1.54022,1.54028,4910899985.0
2005-11-14 21:50:00,1.5403,1.54051,1.54003,1.54003,3292500011.0
2005-11-14 21:55:00,1.54028,1.54039,1.53997,1.5401,3451700020.0
2005-11-14 22:00:00,1.54008,1.54009,1.53959,1.53992,3369800009.0
2005-11-14 22:05:00,1.5399,1.54009,1.53963,1.53963,1670100000.0
2005-11-14 22:10:00,1.53968,1.53975,1.53929,1.5394,1760600002.0
2005-11-14 22:15:00,1.53931,1.53958,1.53919,1.53931,1685600001.0
2005-11-14 22:20:00,1.53923,1.53967,1.53918,1.53918,2022800008.0
2005-11-14 22:25:00,1.5394,1.5397,1.53877,1.53948,2881500006.0
2005-11-14 22:30:00,1.5393,1.5395,1.53905,1.53928,1851900006.0
2005-11-14 22:35:00,1.53911,1.53955,1.53911,1.53931,2382200005.0
2005-11-14 22:40:00,1.53907,1.53963,1.53895,1.53942,3489800017.0
2005-11-14 22:45:00,1.53957,1.53965,1.5392,1.53955,1360100002.0
2005-11-14 22:50:00,1.53953,1.53968,1.53925,1.53936,1909300009.0
2005-11-14 22:55:00,1.53941,1.53974,1.5391,1.5391,1205600001.0
2005-11-14 23:00:00,1.53935,1.53965,1.53901,1.53957,1287299995.0
2005-11-14 23:05:00,1.5395,1.53965,1.53939,1.53955,808999996.0
2005-11-14 23:10:00,1.53954,1.53965,1.53939,1.53953,962699997.0
2005-11-14 23:15:00,1.53958,1.53978,1.53906,1.53949,839900002.0
2005-11-14 23:20:00,1.53969,1.54,1.53941,1.53987,702200004.0
2005-11-14 23:25:00,1.5398,1.54019,1.53961,1.53999,1152799990.0
2005-11-14 23:30:00,1.53999,1.54008,1.53972,1.53997,1385800009.0
2005-11-14 23:35:00,1.54,1.54018,1.53988,1.54002,687699997.0
2005-11-14 23:40:00,1.54004,1.54039,1.54002,1.5402,1267400006.0
2005-11-14 23:45:00,1.54025,1.54056,1.53991,1.54012,679400003.0
2005-11-14 23:50:00,1.5403,1.54046,1.54011,1.5403,830299998.0
2005-11-14 23:55:00,1.54028,1.54045,1.54019,1.54045,733600002.0
2005-11-15 00:00:00,1.54039,1.54056,1.54001,1.54041,1922300008.0
2005-11-15 00:05:00,1.54042,1.54069,1.53974,1.53974,1640400010.0
2005-11-15 00:10:00,1.53987,1.54034,1.53968,1.54023,1623999996.0
2005-11-15 00:15:00,1.54007,1.54054,1.53967,1.54006,1638600003.0
2005-11-15 00:20:00,1.53995,1.54062,1.53965,1.54019,1480200004.0
2005-11-15 00:25:00,1.54042,1.54049,1.53995,1.54024,1019900003.0
2005-11-15 00:30:00,1.54011,1.54035,1.54,1.54013,865700000.0
2005-11-15 00:35:00,1.54017,1.54031,1.54,1.54008,815600000.0
2005-11-15 00:40:00,1.54012,1.54031,1.54006,1.5402,1095100007.0
2005-11-15 00:45:00,1.5401,1.54038,1.53988,1.53992,1323799999.0
2005-11-15 00:50:00,1.54028,1.54035,1.53983,1.53993,1451000010.0
2005-11-15 00:55:00,1.54015,1.54039,1.53963,1.53999,1760700010.0
2005-11-15 01:00:00,1.53994,1.54057,1.53969,1.54002,1842900014.0
2005-11-15 01:05:00,1.5399,1.54031,1.5396,1.53995,1683300015.0
2005-11-15 01:10:00,1.53984,1.54049,1.53973,1.54,1640199999.0
2005-11-15 01:15:00,1.54002,1.54029,1.5395,1.5399,1656400000.0
2005-11-15 01:20:00,1.53965,1.54015,1.53951,1.53997,1020200001.0
2005-11-15 01:25:00,1.53978,1.54015,1.53976,1.53998,1359800006.0
2005-11-15 01:30:00,1.54,1.54015,1.5395,1.54008,1310200003.0
2005-11-15 01:35:00,1.53973,1.5403,1.53966,1.53992,1571100010.0
2005-11-15 01:40:00,1.53999,1.54038,1.5397,1.54022,1542500000.0
2005-11-15 01:45:00,1.54012,1.54025,1.53979,1.54008,1502700001.0
2005-11-15 01:50:00,1.54015,1.54032,1.53999,1.54004,841900003.0
2005-11-15 01:55:00,1.5399,1.54025,1.53967,1.54018,1453300001.0
2005-11-15 02:00:00,1.54002,1.54037,1.53974,1.53989,1698500013.0
2005-11-15 02:05:00,1.54001,1.54028,1.53984,1.54006,1122400006.0
2005-11-15 02:10:00,1.5402,1.54029,1.53963,1.54027,1113500007.0
2005-11-15 02:15:00,1.5401,1.54038,1.54,1.54036,648299999.0
2005-11-15 02:20:00,1.54023,1.54034,1.5399,1.54018,1395999999.0
2005-11-15 02:25:00,1.54,1.54027,1.53983,1.54022,1425299997.0
2005-11-15 02:30:00,1.5399,1.54033,1.53967,1.5401,1225500008.0
2005-11-15 02:35:00,1.53972,1.54033,1.53964,1.54017,1886500006.0
2005-11-15 02:40:00,1.54024,1.54025,1.53987,1.53994,1626799997.0
2005-11-15 02:45:00,1.54002,1.54031,1.53958,1.54015,1738100006.0
2005-11-15 02:50:00,1.54022,1.54036,1.53984,1.54009,1221999996.0
2005-11-15 02:55:00,1.53997,1.54017,1.5396,1.54002,1409300002.0
2005-11-15 03:00:00,1.54007,1.54029,1.53958,1.54005,1430400000.0
2005-11-15 03:05:00,1.53999,1.54015,1.5398,1.54005,1052399998.0
2005-11-15 03:10:00,1.54008,1.5402,1.53965,1.5401,1540299992.0
2005-11-15 03:15:00,1.54007,1.54033,1.53952,1.53989,1488899998.0
2005-11-15 03:20:00,1.53998,1.5402,1.53963,1.54012,1788300002.0
2005-11-15 03:25:00,1.53977,1.54015,1.53964,1.54011,756600005.0
2005-11-15 03:30:00,1.53995,1.54018,1.53989,1.54005,1260100012.0
2005-11-15 03:35:00,1.53992,1.54012,1.53938,1.54,1220600009.0
2005-11-15 03:40:00,1.53973,1.54005,1.53946,1.54005,1244200003.0
2005-11-15 03:45:00,1.53998,1.54006,1.53936,1.54006,1086200005.0
2005-11-15 03:50:00,1.53994,1.54017,1.53964,1.53982,1529999989.0
2005-11-15 03:55:00,1.53958,1.54002,1.53931,1.53979,1544299999.0
2005-11-15 04:00:00,1.53955,1.54035,1.53954,1.54021,1420700000.0
2005-11-15 04:05:00,1.5401,1.5404,1.53987,1.5401,1341700005.0
2005-11-15 04:10:00,1.54009,1.54034,1.54009,1.5403,712399996.0
2005-11-15 04:15:00,1.54031,1.54033,1.54002,1.54006,854499997.0
2005-11-15 04:20:00,1.54033,1.54033,1.53969,1.53969,1180600005.0
2005-11-15 04:25:00,1.54018,1.5403,1.53977,1.5398,1528300002.0
2005-11-15 04:30:00,1.53967,1.5403,1.53967,1.54001,1207000003.0
2005-11-15 04:35:00,1.54012,1.5405,1.54007,1.54042,1633900000.0
2005-11-15 04:40:00,1.54038,1.54049,1.53993,1.54019,1307100000.0
2005-11-15 04:45:00,1.54026,1.54051,1.5397,1.54015,1274700008.0
2005-11-15 04:50:00,1.53998,1.54045,1.53976,1.54018,1470499996.0
2005-11-15 04:55:00,1.54029,1.54045,1.54017,1.5404,942899996.0
2005-11-15 05:00:00,1.54026,1.54055,1.53981,1.53989,1591499995.0
2005-11-15 05:05:00,1.54005,1.54051,1.53993,1.54014,1317500005.0
2005-11-15 05:10:00,1.54014,1.5406,1.54011,1.5406,1254000001.0
2005-11-15 05:15:00,1.54073,1.54073,1.54039,1.54045,1119500009.0
2005-11-15 05:20:00,1.54048,1.54077,1.54022,1.54053,1143999990.0
2005-11-15 05:25:00,1.54004,1.54067,1.53996,1.54046,1630100006.0
2005-11-15 05:30:00,1.5399,1.54095,1.5399,1.54053,1298499994.0
2005-11-15 05:35:00,1.54005,1.54055,1.54005,1.54047,1572200011.0
2005-11-15 05:40:00,1.5404,1.54076,1.53995,1.54052,1436400009.0
2005-11-15 05:45:00,1.54051,1.54067,1.54036,1.54052,1682599986.0
2005-11-15 05:50:00,1.54058,1.54068,1.54023,1.54041,1834900009.0
2005-11-15 05:55:00,1.54026,1.54075,1.54018,1.54062,1530900008.0
2005-11-15 06:00:00,1.54017,1.54081,1.54006,1.5406,1237299994.0
2005-11-15 06:05:00,1.5405,1.54085,1.54025,1.5403,1802600008.0
2005-11-15 06:10:00,1.5406,1.54073,1.54033,1.54044,1712900000.0
2005-11-15 06:15:00,1.54042,1.54073,1.54031,1.54055,1432400011.0
2005-11-15 06:20:00,1.54023,1.54085,1.54012,1.54061,1499299999.0
2005-11-15 06:25:00,1.54053,1.54071,1.54007,1.54044,1099199996.0
2005-11-15 06:30:00,1.54005,1.54082,1.54005,1.5405,1618400003.0
2005-11-15 06:35:00,1.5404,1.54072,1.54036,1.54045,1009899991.0
2005-11-15 06:40:00,1.54051,1.54074,1.54015,1.54042,1358300002.0
2005-11-15 06:45:00,1.54035,1.54085,1.54016,1.54061,1330099999.0
2005-11-15 06:50:00,1.54065,1.54078,1.54023,1.54052,1240500005.0
2005-11-15 06:55:00,1.54047,1.54087,1.5402,1.54071,1201399998.0
2005-11-15 07:00:00,1.5407,1.5413,1.54055,1.5413,1479200010.0
2005-11-15 07:05:00,1.54104,1.54124,1.5409,1.5409,1390200005.0
2005-11-15 07:10:00,1.54102,1.54141,1.54057,1.54121,1283700003.0
2005-11-15 07:15:00,1.54129,1.54137,1.54103,1.54119,1132800011.0
2005-11-15 07:20:00,1.54116,1.54125,1.5409,1.54114,1244799990.0
2005-11-15 07:25:00,1.54098,1.54127,1.54094,1.54122,1403399997.0
2005-11-15 07:30:00,1.5411,1.5414,1.54067,1.5411,1024499996.0
2005-11-15 07:35:00,1.54108,1.54115,1.54095,1.54102,486699998.0
2005-11-15 07:40:00,1.54094,1.54118,1.54082,1.54102,1487999999.0
2005-11-15 07:45:00,1.54108,1.54115,1.5406,1.54065,1520900004.0
2005-11-15 07:50:00,1.54055,1.54089,1.5404,1.54083,1445299996.0
2005-11-15 07:55:00,1.54065,1.54102,1.54065,1.54081,1009200000.0
2005-11-15 08:00:00,1.54081,1.54104,1.54066,1.5408,1413400002.0
2005-11-15 08:05:00,1.54097,1.54106,1.54071,1.54105,1298399993.0
2005-11-15 08:10:00,1.54087,1.54111,1.54067,1.54071,1363099997.0
2005-11-15 08:15:00,1.54085,1.54095,1.54063,1.54088,645000005.0
2005-11-15 08:20:00,1.54095,1.54097,1.54039,1.54082,1392099996.0
2005-11-15 08:25:00,1.54085,1.54095,1.54061,1.54072,1293000003.0
2005-11-15 08:30:00,1.54084,1.54117,1.54072,1.54103,1180800000.0
2005-11-15 08:35:00,1.541,1.54122,1.54067,1.54098,1338499997.0
2005-11-15 08:40:00,1.54073,1.5411,1.54073,1.54104,1231900001.0
2005-11-15 08:45:00,1.54115,1.54116,1.54077,1.54102,1318600004.0
2005-11-15 08:50:00,1.54094,1.54128,1.54077,1.54126,690499999.0
2005-11-15 08:55:00,1.54122,1.54138,1.54102,1.54117,852699991.0
2005-11-15 09:00:00,1.54112,1.54126,1.54081,1.54105,1485900014.0
2005-11-15 09:05:00,1.54092,1.54122,1.5407,1.54075,1104000001.0
2005-11-15 09:10:00,1.54089,1.5413,1.54089,1.5411,1257900004.0
2005-11-15 09:15:00,1.54109,1.54149,1.54101,1.54134,1163600003.0
2005-11-15 09:20:00,1.54163,1.54163,1.54117,1.54133,1139099994.0
2005-11-15 09:25:00,1.54135,1.54146,1.54109,1.54117,1039400009.0
2005-11-15 09:30:00,1.5413,1.54144,1.54102,1.54112,746199997.0
2005-11-15 09:35:00,1.54104,1.5412,1.54083,1.54103,1453700002.0
2005-11-15 09:40:00,1.5411,1.54132,1.54092,1.54092,931999997.0
2005-11-15 09:45:00,1.54126,1.54128,1.54094,1.5411,1233100001.0
2005-11-15 09:50:00,1.54107,1.54118,1.54092,1.54107,1046200013.0
2005-11-15 09:55:00,1.54111,1.54137,1.54081,1.54116,1325799999.0
2005-11-15 10:00:00,1.54116,1.54133,1.54096,1.54102,1010200001.0
2005-11-15 10:05:00,1.54099,1.54125,1.54077,1.54112,1449399999.0
2005-11-15 10:10:00,1.54112,1.54128,1.54091,1.54118,1335200001.0
2005-11-15 10:15:00,1.54127,1.54131,1.54101,1.54119,1517300006.0
2005-11-15 10:20:00,1.54111,1.54123,1.54086,1.54107,1121899999.0
2005-11-15 10:25:00,1.541,1.54125,1.54075,1.54118,1136600004.0
2005-11-15 10:30:00,1.54108,1.54127,1.54098,1.54115,1467999999.0
2005-11-15 10:35:00,1.541,1.54127,1.54097,1.54118,1122300007.0
2005-11-15 10:40:00,1.54087,1.54115,1.54066,1.541,1522900012.0
2005-11-15 10:45:00,1.54098,1.54111,1.54081,1.54091,1073100009.0
2005-11-15 10:50:00,1.54093,1.54107,1.54065,1.5409,1488000005.0
2005-11-15 10:55:00,1.54082,1.54116,1.54082,1.5409,1137099999.0
2005-11-15 11:00:00,1.54115,1.54125,1.54086,1.54117,1210799995.0
2005-11-15 11:05:00,1.54128,1.54135,1.54114,1.54123,656300005.0
2005-11-15 11:10:00,1.54109,1.54131,1.54098,1.54118,1432500012.0
2005-11-15 11:15:00,1.5412,1.54129,1.54093,1.54108,1422799996.0
2005-11-15 11:20:00,1.5411,1.5411,1.54057,1.54088,1783100013.0
2005-11-15 11:25:00,1.54074,1.54097,1.54057,1.54076,1456200005.0
2005-11-15 11:30:00,1.5409,1.54115,1.54073,1.5411,2074700005.0
2005-11-15 11:35:00,1.54098,1.54111,1.54079,1.541,1872300013.0
2005-11-15 11:40:00,1.54079,1.54112,1.54079,1.54102,1582000005.0
2005-11-15 11:45:00,1.54101,1.54128,1.5409,1.5409,1513400008.0
2005-11-15 11:50:00,1.5411,1.54124,1.54089,1.54112,1791000006.0
2005-11-15 11:55:00,1.54101,1.54134,1.54101,1.54117,1537500003.0
2005-11-15 12:00:00,1.54131,1.54131,1.54076,1.54094,1469100006.0
2005-11-15 12:05:00,1.54086,1.54093,1.54054,1.54084,1384800002.0
2005-11-15 12:10:00,1.54073,1.54082,1.54016,1.5402,1594100005.0
2005-11-15 12:15:00,1.54026,1.54041,1.54004,1.54041,1277799992.0
2005-11-15 12:20:00,1.54036,1.54052,1.54003,1.54026,1127000001.0
2005-11-15 12:25:00,1.54035,1.54038,1.53985,1.5401,1764300001.0
2005-11-15 12:30:00,1.54014,1.54052,1.54006,1.54025,1288700005.0
2005-11-15 12:35:00,1.54043,1.54049,1.5402,1.5403,1060200003.0
2005-11-15 12:40:00,1.54038,1.54057,1.54012,1.54045,1378799989.0
2005-11-15 12:45:00,1.54045,1.54069,1.54039,1.54065,913499996.0
2005-11-15 12:50:00,1.54052,1.54094,1.54027,1.5408,1545000003.0
2005-11-15 12:55:00,1.54085,1.54087,1.54043,1.54049,1335600003.0
2005-11-15 13:00:00,1.5406,1.54075,1.54037,1.54075,972399989.0
2005-11-15 13:05:00,1.54073,1.54119,1.54073,1.54102,1290099988.0
2005-11-15 13:10:00,1.54103,1.54129,1.54088,1.54108,1063000005.0
2005-11-15 13:15:00,1.541,1.54108,1.54061,1.54091,1437100008.0
2005-11-15 13:20:00,1.54093,1.54101,1.54057,1.54085,1650199993.0
2005-11-15 13:25:00,1.5408,1.54109,1.54063,1.54109,1492600005.0
2005-11-15 13:30:00,1.54105,1.54155,1.54105,1.5413,1763699991.0
2005-11-15 13:35:00,1.54142,1.54152,1.54122,1.54138,1420999998.0
2005-11-15 13:40:00,1.54134,1.54153,1.54123,1.54136,1069099994.0
2005-11-15 13:45:00,1.54135,1.5415,1.5408,1.54087,1304699997.0
2005-11-15 13:50:00,1.54087,1.54103,1.54065,1.54092,1310999993.0
2005-11-15 13:55:00,1.54086,1.54097,1.54065,1.54088,1758200010.0
2005-11-15 14:00:00,1.54103,1.54133,1.54072,1.5411,1488800002.0
2005-11-15 14:05:00,1.54099,1.54121,1.54087,1.54115,1441300002.0
2005-11-15 14:10:00,1.54122,1.54169,1.54104,1.54152,1440000014.0
2005-11-15 14:15:00,1.54163,1.54163,1.54135,1.5414,1213799999.0
2005-11-15 14:20:00,1.54134,1.54145,1.54103,1.54122,1851600006.0
2005-11-15 14:25:00,1.54119,1.54141,1.54095,1.54131,1375799994.0
2005-11-15 14:30:00,1.54144,1.54155,1.54115,1.54118,1210000003.0
2005-11-15 14:35:00,1.5412,1.54125,1.5409,1.5411,1686400014.0
2005-11-15 14:40:00,1.54107,1.54133,1.54093,1.54125,1885600001.0
2005-11-15 14:45:00,1.54128,1.54143,1.54101,1.54131,704000004.0
2005-11-15 14:50:00,1.54136,1.54144,1.54101,1.54111,1392100007.0
2005-11-15 14:55:00,1.54104,1.54134,1.54104,1.54122,1402899994.0
2005-11-15 15:00:00,1.54117,1.54138,1.54104,1.54138,1763100008.0
2005-11-15 15:05:00,1.54124,1.54139,1.5409,1.5412,1169999994.0
2005-11-15 15:10:00,1.54116,1.54136,1.54091,1.54093,1080200001.0
2005-11-15 15:15:00,1.54101,1.5412,1.5408,1.54108,1577799993.0
2005-11-15 15:20:00,1.54108,1.5413,1.541,1.54113,1057799997.0
2005-11-15 15:25:00,1.54128,1.5413,1.54082,1.54096,1190100005.0
2005-11-15 15:30:00,1.54088,1.5414,1.54088,1.54125,1095000004.0
2005-11-15 15:35:00,1.54135,1.5415,1.54072,1.54072,1259999998.0
2005-11-15 15:40:00,1.54101,1.54115,1.54081,1.54107,868700003.0
2005-11-15 15:45:00,1.54092,1.54109,1.54066,1.54102,1279900006.0
2005-11-15 15:50:00,1.54085,1.54123,1.54075,1.54104,1468799994.0
2005-11-15 15:55:00,1.54099,1.54132,1.54099,1.54118,1182899998.0
2005-11-15 16:00:00,1.54115,1.54133,1.54094,1.54112,1627100008.0
2005-11-15 16:05:00,1.54121,1.54132,1.54096,1.54107,1068499997.0
2005-11-15 16:10:00,1.54115,1.54132,1.5409,1.54127,1674800007.0
2005-11-15 16:15:00,1.54103,1.54132,1.54083,1.54106,1572699998.0
2005-11-15 16:20:00,1.54108,1.54122,1.541,1.54105,964899997.0
2005-11-15 16:25:00,1.54107,1.5415,1.54077,1.54146,1528900014.0
2005-11-15 16:30:00,1.54131,1.5415,1.5411,1.54145,792500002.0
2005-11-15 16:35:00,1.54135,1.54156,1.54127,1.5415,1152300004.0
2005-11-15 16:40:00,1.54155,1.5418,1.54128,1.54177,1353899999.0
2005-11-15 16:45:00,1.54163,1.5425,1.54163,1.54231,1371300004.0
2005-11-15 16:50:00,1.54232,1.54255,1.54212,1.54248,1431800012.0
2005-11-15 16:55:00,1.54256,1.54307,1.54243,1.54271,1460000006.0
2005-11-15 17:00:00,1.54279,1.54288,1.54245,1.5427,1783900010.0
2005-11-15 17:05:00,1.54281,1.54323,1.54268,1.5431,1373599994.0
2005-11-15 17:10:00,1.54327,1.54371,1.54311,1.54342,1705099990.0
2005-11-15 17:15:00,1.54344,1.54352,1.54315,1.54333,1512099998.0
2005-11-15 17:20:00,1.5434,1.54381,1.54321,1.54349,1586600014.0
2005-11-15 17:25:00,1.54357,1.54366,1.54329,1.54352,1425700008.0
2005-11-15 17:30:00,1.54334,1.54372,1.54331,1.54356,1175700011.0
2005-11-15 17:35:00,1.54357,1.5436,1.54298,1.54347,1214600000.0
2005-11-15 17:40:00,1.54328,1.54417,1.54328,1.54412,1554699998.0
2005-11-15 17:45:00,1.544,1.5444,1.54352,1.54385,1200700001.0
2005-11-15 17:50:00,1.54382,1.54414,1.54376,1.54379,1275000005.0
2005-11-15 17:55:00,1.54382,1.54399,1.54334,1.54343,1131199994.0
2005-11-15 18:00:00,1.54338,1.5438,1.54333,1.5436,8309800020.0
2005-11-15 18:05:00,1.544,1.54426,1.54354,1.5442,8081600020.0
2005-11-15 18:10:00,1.5435,1.54426,1.54339,1.544,7299799979.0
2005-11-15 18:15:00,1.54352,1.54399,1.54345,1.54382,3637699992.0
2005-11-15 18:20:00,1.5438,1.5442,1.5438,1.5442,5729399988.0
2005-11-15 18:25:00,1.5442,1.54429,1.54386,1.54409,8044999969.0
2005-11-15 18:30:00,1.54415,1.54418,1.54366,1.54368,5170699993.0
2005-11-15 18:35:00,1.54354,1.54375,1.54338,1.54346,9015600017.0
2005-11-15 18:40:00,1.5436,1.5436,1.54297,1.54297,4369399986.0
2005-11-15 18:45:00,1.54293,1.5432,1.54269,1.54294,2578500000.0
2005-11-15 18:50:00,1.54275,1.54319,1.54264,1.54312,5740200002.0
2005-11-15 18:55:00,1.5431,1.54325,1.54292,1.54318,6460400030.0
2005-11-15 19:00:00,1.54317,1.54367,1.54306,1.54348,2115000012.0
2005-11-15 19:05:00,1.54365,1.54386,1.54338,1.5434,7166700012.0
2005-11-15 19:10:00,1.54336,1.54392,1.54332,1.54392,3835200001.0
2005-11-15 19:15:00,1.54384,1.54392,1.54335,1.5436,4239600002.0
2005-11-15 19:20:00,1.5436,1.54409,1.54338,1.54402,3556900004.0
2005-11-15 19:25:00,1.54406,1.54408,1.54348,1.54348,4503000016.0
2005-11-15 19:30:00,1.544,1.544,1.54331,1.5436,6077799991.0
2005-11-15 19:35:00,1.54342,1.54376,1.54323,1.54363,3821400014.0
2005-11-15 19:40:00,1.54365,1.54412,1.54335,1.54398,3166399992.0
2005-11-15 19:45:00,1.54405,1.54418,1.54392,1.54407,2946099993.0
2005-11-15 19:50:00,1.54393,1.54423,1.54379,1.5439,2197200019.0
2005-11-15 19:55:00,1.54405,1.54405,1.54346,1.54398,6026799997.0
2005-11-15 20:00:00,1.54394,1.54408,1.54367,1.54388,2057700009.0
2005-11-15 20:05:00,1.54389,1.54389,1.5436,1.5437,2486999998.0
2005-11-15 20:10:00,1.54373,1.54385,1.5435,1.5437,3906800027.0
2005-11-15 20:15:00,1.5437,1.5439,1.5436,1.5438,4619900001.0
2005-11-15 20:20:00,1.544,1.54408,1.54366,1.5439,3729000006.0
2005-11-15 20:25:00,1.5438,1.54398,1.5436,1.54368,5197900004.0
2005-11-15 20:30:00,1.5438,1.54405,1.5437,1.54395,2441100003.0
2005-11-15 20:35:00,1.54381,1.54408,1.54369,1.54375,5260100014.0
2005-11-15 20:40:00,1.544,1.54407,1.54368,1.54386,4059600019.0
2005-11-15 20:45:00,1.54373,1.54418,1.54373,1.54415,4313400012.0
2005-11-15 20:50:00,1.54409,1.54415,1.54374,1.54379,6127600050.0
2005-11-15 20:55:00,1.5438,1.5439,1.5425,1.5429,6011899999.0
2005-11-15 21:00:00,1.5431,1.54382,1.5429,1.54354,6039500009.0
2005-11-15 21:05:00,1.5438,1.54388,1.5435,1.54357,2634100000.0
2005-11-15 21:10:00,1.54372,1.54393,1.54365,1.54393,3681600004.0
2005-11-15 21:15:00,1.54388,1.54395,1.54358,1.54361,3999400004.0
2005-11-15 21:20:00,1.5429,1.54378,1.5429,1.54356,7596400020.0
2005-11-15 21:25:00,1.54367,1.54386,1.54324,1.54371,3554399996.0
2005-11-15 21:30:00,1.54351,1.54377,1.54343,1.5437,4432500011.0
2005-11-15 21:35:00,1.54362,1.54375,1.54341,1.5435,2247700007.0
2005-11-15 21:40:00,1.54347,1.54365,1.54327,1.54348,4206999996.0
2005-11-15 21:45:00,1.54343,1.54343,1.54304,1.54317,4806200013.0
2005-11-15 21:50:00,1.54308,1.54325,1.54266,1.54281,3110600003.0
2005-11-15 21:55:00,1.54265,1.54303,1.5424,1.54299,3312500006.0
2005-11-15 22:00:00,1.54296,1.54311,1.54244,1.54291,3137500012.0
2005-11-15 22:05:00,1.54289,1.54303,1.54234,1.54245,2257900016.0
2005-11-15 22:10:00,1.54262,1.54337,1.54245,1.54323,1712000001.0
2005-11-15 22:15:00,1.54316,1.54342,1.54276,1.54303,1452899991.0
2005-11-15 22:20:00,1.54296,1.54308,1.54276,1.54276,2182299995.0
2005-11-15 22:25:00,1.54286,1.543,1.54264,1.54288,3323699997.0
2005-11-15 22:30:00,1.54282,1.54312,1.54268,1.5431,1855200006.0
2005-11-15 22:35:00,1.5431,1.54315,1.54262,1.54302,2250700002.0
2005-11-15 22:40:00,1.54306,1.54329,1.54278,1.54311,3787300011.0
2005-11-15 22:45:00,1.54303,1.54349,1.54287,1.54316,1537400009.0
2005-11-15 22:50:00,1.54315,1.5433,1.5428,1.54295,1842100009.0
2005-11-15 22:55:00,1.54302,1.54316,1.54261,1.54261,1412400015.0
2005-11-15 23:00:00,1.54288,1.54327,1.54259,1.54323,1078200001.0
2005-11-15 23:05:00,1.54322,1.54345,1.54308,1.54329,1264900004.0
2005-11-15 23:10:00,1.54311,1.54324,1.54288,1.54307,975900004.0
2005-11-15 23:15:00,1.54295,1.54315,1.54284,1.54295,1143100002.0
2005-11-15 23:20:00,1.54297,1.54311,1.54284,1.54291,1115800003.0
2005-11-15 23:25:00,1.54315,1.54315,1.54286,1.54303,705799997.0
2005-11-15 23:30:00,1.54305,1.54305,1.54238,1.5427,1198700004.0
2005-11-15 23:35:00,1.5426,1.54279,1.54255,1.5427,842000002.0
2005-11-15 23:40:00,1.54266,1.54282,1.54251,1.54273,1241399997.0
2005-11-15 23:45:00,1.54277,1.54285,1.54252,1.54265,604200005.0
2005-11-15 23:50:00,1.5427,1.54285,1.54249,1.54255,988000001.0
2005-11-15 23:55:00,1.5428,1.54285,1.54258,1.54285,460099998.0
2005-11-16 00:00:00,1.54285,1.54285,1.5426,1.5428,555000003.0
2005-11-16 00:05:00,1.54275,1.54285,1.54258,1.54266,672199998.0
2005-11-16 00:10:00,1.5428,1.54299,1.5423,1.54236,1141300005.0
2005-11-16 00:15:00,1.5425,1.54308,1.54239,1.54248,1231199994.0
2005-11-16 00:20:00,1.54258,1.54288,1.54223,1.54257,1532900005.0
2005-11-16 00:25:00,1.54246,1.54291,1.54233,1.54257,1273800006.0
2005-11-16 00:30:00,1.54244,1.54294,1.54224,1.54293,1560100013.0
2005-11-16 00:35:00,1.54252,1.54296,1.54232,1.54264,1608899994.0
2005-11-16 00:40:00,1.54252,1.54291,1.54226,1.54289,1499600007.0
2005-11-16 00:45:00,1.54237,1.54332,1.54229,1.54299,1171400000.0
2005-11-16 00:50:00,1.54303,1.54325,1.5429,1.5432,948900001.0
2005-11-16 00:55:00,1.5432,1.54346,1.54292,1.5433,1533500004.0
2005-11-16 01:00:00,1.54325,1.54335,1.54298,1.54325,1270099997.0
2005-11-16 01:05:00,1.54321,1.54348,1.54309,1.54343,1310300004.0
2005-11-16 01:10:00,1.54339,1.54378,1.5433,1.54355,1098300005.0
2005-11-16 01:15:00,1.54342,1.54355,1.54294,1.5435,886199998.0
2005-11-16 01:20:00,1.54355,1.54386,1.54331,1.54341,1114300000.0
2005-11-16 01:25:00,1.54342,1.54345,1.54319,1.54343,1217599995.0
2005-11-16 01:30:00,1.54325,1.5439,1.54321,1.54378,1500099996.0
2005-11-16 01:35:00,1.54375,1.54398,1.54355,1.54355,1337699999.0
2005-11-16 01:40:00,1.5437,1.5439,1.54361,1.5438,781500000.0
2005-11-16 01:45:00,1.5438,1.54388,1.54356,1.54383,1247600002.0
2005-11-16 01:50:00,1.54377,1.54385,1.54356,1.5437,575000003.0
2005-11-16 01:55:00,1.54358,1.5437,1.54339,1.54368,910200000.0
2005-11-16 02:00:00,1.54365,1.54375,1.54331,1.54367,1392900005.0
2005-11-16 02:05:00,1.54361,1.54383,1.54343,1.5437,1031799994.0
2005-11-16 02:10:00,1.5437,1.54385,1.5434,1.54373,992500005.0
2005-11-16 02:15:00,1.54382,1.54386,1.54352,1.54376,534199999.0
2005-11-16 02:20:00,1.54362,1.54382,1.54352,1.54368,1541799999.0
2005-11-16 02:25:00,1.54375,1.54375,1.54347,1.54375,864099998.0
2005-11-16 02:30:00,1.54359,1.54385,1.54342,1.54368,734900000.0
2005-11-16 02:35:00,1.54373,1.5438,1.54336,1.54373,1205300004.0
2005-11-16 02:40:00,1.54377,1.54377,1.54343,1.54375,1299799997.0
2005-11-16 02:45:00,1.54362,1.54382,1.54349,1.54378,1105400007.0
2005-11-16 02:50:00,1.54368,1.54384,1.54345,1.54365,1118600001.0
2005-11-16 02:55:00,1.54347,1.54375,1.54347,1.54361,1384499996.0
2005-11-16 03:00:00,1.5437,1.54381,1.54337,1.54352,1082999998.0
2005-11-16 03:05:00,1.54347,1.54366,1.54323,1.54338,1526500010.0
2005-11-16 03:10:00,1.54347,1.54384,1.54332,1.5437,1168200008.0
2005-11-16 03:15:00,1.54354,1.54388,1.54347,1.54356,1273799998.0
2005-11-16 03:20:00,1.5437,1.54383,1.54334,1.54359,1189200008.0
2005-11-16 03:25:00,1.54351,1.54358,1.54332,1.54358,801800000.0
2005-11-16 03:30:00,1.54358,1.54364,1.54336,1.5435,1070500000.0
2005-11-16 03:35:00,1.5436,1.54367,1.54334,1.54355,989000006.0
2005-11-16 03:40:00,1.54346,1.54365,1.54325,1.54352,1180399999.0
2005-11-16 03:45:00,1.54355,1.5437,1.54334,1.54363,1430699990.0
2005-11-16 03:50:00,1.54353,1.54374,1.54346,1.54366,939200002.0
2005-11-16 03:55:00,1.54346,1.54381,1.54346,1.54359,927799999.0
2005-11-16 04:00:00,1.54373,1.54382,1.54351,1.54365,925700008.0
2005-11-16 04:05:00,1.54349,1.54367,1.54328,1.5436,1235000004.0
2005-11-16 04:10:00,1.5435,1.54374,1.5434,1.54363,778000010.0
2005-11-16 04:15:00,1.5437,1.54378,1.54346,1.54365,876200002.0
2005-11-16 04:20:00,1.54373,1.5438,1.54345,1.54362,1403000011.0
2005-11-16 04:25:00,1.54368,1.54375,1.54346,1.54365,754699994.0
2005-11-16 04:30:00,1.54349,1.54387,1.54349,1.54362,547000008.0
2005-11-16 04:35:00,1.5437,1.54377,1.54347,1.54358,1392600010.0
2005-11-16 04:40:00,1.54368,1.54375,1.5434,1.54356,1165900000.0
2005-11-16 04:45:00,1.54356,1.54375,1.54339,1.5436,977100006.0
2005-11-16 04:50:00,1.54345,1.54381,1.54343,1.54358,388799999.0
2005-11-16 04:55:00,1.54361,1.54393,1.54347,1.5438,1004000009.0
2005-11-16 05:00:00,1.54388,1.54404,1.54367,1.54379,1312100000.0
2005-11-16 05:05:00,1.54384,1.54397,1.54374,1.54374,1130300005.0
2005-11-16 05:10:00,1.5439,1.54398,1.5437,1.5439,1182700007.0
2005-11-16 05:15:00,1.54387,1.54401,1.54366,1.54379,705300002.0
2005-11-16 05:20:00,1.54377,1.54395,1.54345,1.54382,1297300003.0
2005-11-16 05:25:00,1.54366,1.54392,1.5436,1.54383,888100003.0
2005-11-16 05:30:00,1.54388,1.5442,1.54356,1.54414,1696400006.0
2005-11-16 05:35:00,1.544,1.5442,1.54381,1.54413,1131799996.0
2005-11-16 05:40:00,1.54408,1.54427,1.54388,1.54401,1595899999.0
2005-11-16 05:45:00,1.54393,1.54427,1.54391,1.54408,1532200006.0
2005-11-16 05:50:00,1.54422,1.54423,1.54381,1.54381,1760700017.0
2005-11-16 05:55:00,1.54383,1.54405,1.54375,1.54388,1242200005.0
2005-11-16 06:00:00,1.544,1.54408,1.54378,1.54389,1437500004.0
2005-11-16 06:05:00,1.54387,1.54401,1.54341,1.54365,1807200007.0
2005-11-16 06:10:00,1.54351,1.54368,1.54324,1.5433,1238500003.0
2005-11-16 06:15:00,1.54325,1.54345,1.54315,1.54328,1009999996.0
2005-11-16 06:20:00,1.54333,1.54345,1.54307,1.54327,1089199999.0
2005-11-16 06:25:00,1.54322,1.54347,1.54302,1.54345,1135300001.0
2005-11-16 06:30:00,1.54321,1.5435,1.54321,1.54338,948700010.0
2005-11-16 06:35:00,1.54328,1.5435,1.54317,1.54343,825900003.0
2005-11-16 06:40:00,1.5434,1.54355,1.54326,1.5435,1193599999.0
2005-11-16 06:45:00,1.54353,1.54355,1.54325,1.54333,1057500014.0
2005-11-16 06:50:00,1.54335,1.54348,1.5432,1.5433,1150700007.0
2005-11-16 06:55:00,1.54346,1.54355,1.54328,1.54353,1445500007.0
2005-11-16 07:00:00,1.54337,1.54355,1.5432,1.54355,1117699996.0
2005-11-16 07:05:00,1.54335,1.54367,1.54335,1.54355,1240600004.0
2005-11-16 07:10:00,1.54333,1.54358,1.54333,1.54351,886600001.0
2005-11-16 07:15:00,1.5434,1.54368,1.54323,1.5436,1344199999.0
2005-11-16 07:20:00,1.54369,1.54385,1.5434,1.54378,1172800009.0
2005-11-16 07:25:00,1.54358,1.54373,1.54334,1.54352,1201099998.0
2005-11-16 07:30:00,1.54355,1.54364,1.54329,1.54352,1226700003.0
2005-11-16 07:35:00,1.54348,1.5437,1.54336,1.54365,691899999.0
2005-11-16 07:40:00,1.54355,1.54375,1.54307,1.54331,1445900000.0
2005-11-16 07:45:00,1.54339,1.54364,1.54329,1.5435,1395800004.0
2005-11-16 07:50:00,1.54354,1.54373,1.54332,1.5437,1359800003.0
2005-11-16 07:55:00,1.54349,1.5437,1.5434,1.54349,825200000.0
2005-11-16 08:00:00,1.54348,1.54392,1.54346,1.54378,1272400005.0
2005-11-16 08:05:00,1.54382,1.54383,1.54342,1.54374,1322000000.0
2005-11-16 08:10:00,1.54363,1.54388,1.54341,1.54363,1149700006.0
2005-11-16 08:15:00,1.54365,1.54395,1.5435,1.54395,835299999.0
2005-11-16 08:20:00,1.54387,1.54395,1.54348,1.54348,1095400000.0
2005-11-16 08:25:00,1.54367,1.54377,1.54342,1.54371,858999994.0
2005-11-16 08:30:00,1.5437,1.54378,1.54353,1.54366,1399099992.0
2005-11-16 08:35:00,1.54375,1.54379,1.54356,1.54379,416799999.0
2005-11-16 08:40:00,1.5435,1.5438,1.5435,1.54375,1194600000.0
2005-11-16 08:45:00,1.54377,1.54392,1.54342,1.54382,1327300005.0
2005-11-16 08:50:00,1.54361,1.54386,1.54361,1.54367,1096300005.0
2005-11-16 08:55:00,1.54385,1.54395,1.5437,1.54374,640399995.0
2005-11-16 09:00:00,1.54388,1.54425,1.54376,1.54425,1214500005.0
2005-11-16 09:05:00,1.54424,1.54444,1.54411,1.54426,1179900002.0
2005-11-16 09:10:00,1.54428,1.54444,1.54408,1.54418,1599800000.0
2005-11-16 09:15:00,1.5442,1.54442,1.54409,1.54422,966500003.0
2005-11-16 09:20:00,1.54426,1.54437,1.5439,1.54433,1145900001.0
2005-11-16 09:25:00,1.54424,1.54441,1.54393,1.54428,1379199999.0
2005-11-16 09:30:00,1.54426,1.54434,1.54404,1.54417,1113100008.0
2005-11-16 09:35:00,1.5442,1.5442,1.54368,1.54396,1104900001.0
2005-11-16 09:40:00,1.54394,1.54416,1.5439,1.54409,1323900015.0
2005-11-16 09:45:00,1.5441,1.54466,1.54403,1.54443,1317600004.0
2005-11-16 09:50:00,1.54445,1.54461,1.54424,1.54445,1101999997.0
2005-11-16 09:55:00,1.54448,1.54454,1.54414,1.54416,1046099998.0
2005-11-16 10:00:00,1.54415,1.54433,1.54398,1.5441,1212299999.0
2005-11-16 10:05:00,1.54408,1.54425,1.54395,1.5441,1932300014.0
2005-11-16 10:10:00,1.54412,1.54421,1.54381,1.54415,1278400001.0
2005-11-16 10:15:00,1.54415,1.54421,1.54387,1.54416,1356500002.0
2005-11-16 10:20:00,1.54409,1.54436,1.544,1.54417,1319899999.0
2005-11-16 10:25:00,1.54427,1.54442,1.54394,1.54429,1574600012.0
2005-11-16 10:30:00,1.54416,1.54451,1.54409,1.54426,1357800000.0
2005-11-16 10:35:00,1.54425,1.54453,1.54425,1.54452,1259600002.0
2005-11-16 10:40:00,1.54445,1.54488,1.54429,1.54473,1318800009.0
2005-11-16 10:45:00,1.54472,1.54473,1.54437,1.54461,1095700004.0
2005-11-16 10:50:00,1.54444,1.54532,1.54444,1.5452,1373400002.0
2005-11-16 10:55:00,1.54501,1.54528,1.54491,1.54498,1234300000.0
2005-11-16 11:00:00,1.54513,1.54532,1.54489,1.5452,1274200011.0
2005-11-16 11:05:00,1.54518,1.54535,1.54505,1.54535,1092000014.0
2005-11-16 11:10:00,1.5453,1.5456,1.54501,1.5455,1336900003.0
2005-11-16 11:15:00,1.54548,1.54582,1.5454,1.54574,1230400008.0
2005-11-16 11:20:00,1.5458,1.5458,1.54538,1.54547,1657000006.0
2005-11-16 11:25:00,1.54547,1.54571,1.54535,1.54548,1275200006.0
2005-11-16 11:30:00,1.54547,1.54568,1.54539,1.5456,1752000007.0
2005-11-16 11:35:00,1.54549,1.54561,1.54531,1.5455,1498900007.0
2005-11-16 11:40:00,1.54546,1.54567,1.54517,1.54562,1779600003.0
2005-11-16 11:45:00,1.54545,1.54564,1.54521,1.54535,1381700003.0
2005-11-16 11:50:00,1.54533,1.54565,1.5452,1.5453,1838299999.0
2005-11-16 11:55:00,1.54543,1.54555,1.54519,1.54539,1299200006.0
2005-11-16 12:00:00,1.54537,1.54565,1.54517,1.54554,1438500001.0
2005-11-16 12:05:00,1.54555,1.54574,1.54517,1.54566,1134100007.0
2005-11-16 12:10:00,1.54568,1.54589,1.5454,1.5458,1122200004.0
2005-11-16 12:15:00,1.54585,1.54628,1.54562,1.54605,1601700001.0
2005-11-16 12:20:00,1.54589,1.54605,1.5456,1.54583,1157600003.0
2005-11-16 12:25:00,1.54577,1.54587,1.54553,1.54568,1772200008.0
2005-11-16 12:30:00,1.54576,1.5462,1.5457,1.54609,1156400011.0
2005-11-16 12:35:00,1.54607,1.54619,1.54567,1.54598,761599995.0
2005-11-16 12:40:00,1.54606,1.54621,1.54576,1.5461,1400199994.0
2005-11-16 12:45:00,1.54598,1.54631,1.54585,1.54624,1040499997.0
2005-11-16 12:50:00,1.54605,1.54639,1.54591,1.54623,1296500007.0
2005-11-16 12:55:00,1.54601,1.54617,1.54563,1.54612,1252499999.0
2005-11-16 13:00:00,1.54608,1.54683,1.54599,1.54652,1608800022.0
2005-11-16 13:05:00,1.54658,1.54673,1.54628,1.5465,1210499996.0
2005-11-16 13:10:00,1.54632,1.54659,1.54617,1.54647,1205300010.0
2005-11-16 13:15:00,1.54653,1.54663,1.54616,1.54636,1156900011.0
2005-11-16 13:20:00,1.54641,1.54663,1.54615,1.54639,1190600000.0
2005-11-16 13:25:00,1.5464,1.54668,1.54628,1.54655,1362300009.0
2005-11-16 13:30:00,1.5464,1.54658,1.54619,1.54632,1212500003.0
2005-11-16 13:35:00,1.54632,1.54653,1.54608,1.5461,1326200004.0
2005-11-16 13:40:00,1.54626,1.54642,1.54603,1.54622,1163500009.0
2005-11-16 13:45:00,1.54622,1.54646,1.54611,1.54635,1339900007.0
2005-11-16 13:50:00,1.54629,1.54645,1.54614,1.54637,1359400011.0
2005-11-16 13:55:00,1.54633,1.54656,1.54622,1.54649,1286999999.0
2005-11-16 14:00:00,1.54648,1.54683,1.54621,1.54661,1856900004.0
2005-11-16 14:05:00,1.54672,1.54682,1.5464,1.54677,1297000012.0
2005-11-16 14:10:00,1.54665,1.54678,1.54645,1.54658,1694700004.0
2005-11-16 14:15:00,1.54657,1.54683,1.54642,1.5467,1605599999.0
2005-11-16 14:20:00,1.54651,1.54685,1.54627,1.54674,2018999999.0
2005-11-16 14:25:00,1.54678,1.54685,1.54647,1.54683,1250800006.0
2005-11-16 14:30:00,1.54675,1.54683,1.54646,1.54657,1427900002.0
2005-11-16 14:35:00,1.54656,1.54701,1.5464,1.547,1430899992.0
2005-11-16 14:40:00,1.54695,1.54719,1.54667,1.54685,1629499993.0
2005-11-16 14:45:00,1.54697,1.54702,1.54615,1.54643,1201800006.0
2005-11-16 14:50:00,1.54647,1.54659,1.546,1.5463,1152300010.0
2005-11-16 14:55:00,1.54635,1.54642,1.54581,1.546,1385700002.0
2005-11-16 15:00:00,1.54607,1.54619,1.54581,1.54612,1312799995.0
2005-11-16 15:05:00,1.54611,1.54656,1.54591,1.54642,1090800006.0
2005-11-16 15:10:00,1.54652,1.54679,1.54635,1.54676,994400006.0
2005-11-16 15:15:00,1.54665,1.54678,1.54644,1.5467,1336300010.0
2005-11-16 15:20:00,1.54672,1.54682,1.54643,1.54656,1172499997.0
2005-11-16 15:25:00,1.54669,1.5469,1.54652,1.54665,1570500006.0
2005-11-16 15:30:00,1.54678,1.54683,1.54638,1.54649,1093900004.0
2005-11-16 15:35:00,1.54657,1.54664,1.54628,1.54662,1303599989.0
2005-11-16 15:40:00,1.54659,1.54668,1.5463,1.5463,753299993.0
2005-11-16 15:45:00,1.54629,1.54659,1.54597,1.54656,1515000008.0
2005-11-16 15:50:00,1.54653,1.54662,1.54627,1.54651,1214200014.0
2005-11-16 15:55:00,1.54635,1.54663,1.54624,1.54648,1052199995.0
2005-11-16 16:00:00,1.54657,1.54657,1.54594,1.54632,1385399999.0
2005-11-16 16:05:00,1.54629,1.54663,1.54609,1.54652,1289700002.0
2005-11-16 16:10:00,1.54675,1.5468,1.54637,1.54664,1793500005.0
2005-11-16 16:15:00,1.54654,1.54676,1.54634,1.54637,1722700010.0
2005-11-16 16:20:00,1.54649,1.54705,1.54641,1.54698,1252700001.0
2005-11-16 16:25:00,1.54688,1.54697,1.5465,1.54666,970399999.0
2005-11-16 16:30:00,1.54635,1.54687,1.54635,1.54677,1227400008.0
2005-11-16 16:35:00,1.54685,1.54729,1.54674,1.54715,1407600010.0
2005-11-16 16:40:00,1.54714,1.54723,1.54688,1.54712,1590199988.0
2005-11-16 16:45:00,1.54716,1.54729,1.54687,1.54714,1311699997.0
2005-11-16 16:50:00,1.54718,1.54728,1.54682,1.5471,1532100011.0
2005-11-16 16:55:00,1.54717,1.54722,1.54675,1.54702,1308700002.0
2005-11-16 17:00:00,1.5471,1.54742,1.54691,1.54728,1579999992.0
2005-11-16 17:05:00,1.54727,1.54751,1.54719,1.54735,1340800001.0
2005-11-16 17:10:00,1.54734,1.54769,1.5473,1.54757,1651200011.0
2005-11-16 17:15:00,1.5475,1.5476,1.54716,1.54748,1404600005.0
2005-11-16 17:20:00,1.54742,1.54743,1.54699,1.54713,1237399995.0
2005-11-16 17:25:00,1.5472,1.54733,1.54693,1.54724,1346400009.0
2005-11-16 17:30:00,1.54699,1.54734,1.54697,1.54718,1081499999.0
2005-11-16 17:35:00,1.54723,1.54723,1.54665,1.54686,1031100006.0
2005-11-16 17:40:00,1.5467,1.54721,1.54652,1.54721,1551599994.0
2005-11-16 17:45:00,1.54707,1.5474,1.54697,1.54707,1425400004.0
2005-11-16 17:50:00,1.5472,1.54734,1.54702,1.54708,1142300004.0
2005-11-16 17:55:00,1.54723,1.54725,1.54684,1.54705,1129500002.0
2005-11-16 18:00:00,1.54702,1.5474,1.54692,1.5473,7389399995.0
2005-11-16 18:05:00,1.5472,1.5473,1.54659,1.54685,8803999995.0
2005-11-16 18:10:00,1.5474,1.5474,1.54666,1.5473,8326400048.0
2005-11-16 18:15:00,1.5471,1.5474,1.54686,1.5473,7799900005.0
2005-11-16 18:20:00,1.547,1.5476,1.54674,1.5474,6386099999.0
2005-11-16 18:25:00,1.5475,1.5475,1.54661,1.54673,7391600010.0
2005-11-16 18:30:00,1.54664,1.5476,1.54636,1.5476,5324100014.0
2005-11-16 18:35:00,1.54667,1.54678,1.54642,1.54675,6677200010.0
2005-11-16 18:40:00,1.5476,1.5476,1.54642,1.54655,4752300011.0
2005-11-16 18:45:00,1.5464,1.54701,1.5463,1.5469,3086699992.0
2005-11-16 18:50:00,1.5468,1.54717,1.54676,1.54691,5921099982.0
2005-11-16 18:55:00,1.547,1.54713,1.54678,1.54697,5973699976.0
2005-11-16 19:00:00,1.54708,1.54718,1.54683,1.54702,2312799996.0
2005-11-16 19:05:00,1.54715,1.54725,1.54692,1.54704,6615100007.0
2005-11-16 19:10:00,1.54706,1.54731,1.54693,1.54725,3926600006.0
2005-11-16 19:15:00,1.54723,1.54727,1.54678,1.54714,4384099986.0
2005-11-16 19:20:00,1.54715,1.54736,1.54691,1.54724,3384200008.0
2005-11-16 19:25:00,1.54727,1.54748,1.547,1.54714,4439800005.0
2005-11-16 19:30:00,1.5475,1.5475,1.54719,1.54731,6195999998.0
2005-11-16 19:35:00,1.5474,1.54745,1.5471,1.5471,3923999992.0
2005-11-16 19:40:00,1.54732,1.54747,1.5472,1.54722,2929200005.0
2005-11-16 19:45:00,1.54718,1.54745,1.54713,1.54737,3305800005.0
2005-11-16 19:50:00,1.54724,1.54764,1.54724,1.5474,1865300005.0
2005-11-16 19:55:00,1.54745,1.54767,1.5473,1.5475,5938200011.0
2005-11-16 20:00:00,1.54765,1.54773,1.5473,1.54753,2426600003.0
2005-11-16 20:05:00,1.5475,1.5475,1.54689,1.54718,2800200008.0
2005-11-16 20:10:00,1.5471,1.54728,1.54692,1.54708,3727300004.0
2005-11-16 20:15:00,1.54709,1.5474,1.54699,1.5474,4509100024.0
2005-11-16 20:20:00,1.54715,1.54727,1.54698,1.5472,3160499999.0
2005-11-16 20:25:00,1.5472,1.5475,1.54704,1.54727,5329700003.0
2005-11-16 20:30:00,1.5467,1.54729,1.5467,1.54716,2728699997.0
2005-11-16 20:35:00,1.547,1.54738,1.54691,1.54706,4747400012.0
2005-11-16 20:40:00,1.5473,1.54735,1.54674,1.54692,4041599991.0
2005-11-16 20:45:00,1.54695,1.54707,1.54672,1.54697,4097700009.0
2005-11-16 20:50:00,1.54705,1.54705,1.54681,1.5469,5452800003.0
2005-11-16 20:55:00,1.5469,1.547,1.5467,1.5469,5554900025.0
2005-11-16 21:00:00,1.5471,1.5472,1.5469,1.5469,7226300035.0
2005-11-16 21:05:00,1.5471,1.54717,1.5468,1.54704,2905799987.0
2005-11-16 21:10:00,1.54715,1.54747,1.54699,1.5474,3965500023.0
2005-11-16 21:15:00,1.54745,1.54758,1.54693,1.54693,4003899995.0
2005-11-16 21:20:00,1.5469,1.54724,1.5467,1.54708,8223200052.0
2005-11-16 21:25:00,1.54707,1.54713,1.54663,1.54667,3430300007.0
2005-11-16 21:30:00,1.54671,1.54677,1.54642,1.5465,4527800005.0
2005-11-16 21:35:00,1.54652,1.54675,1.54644,1.5466,2044999997.0
2005-11-16 21:40:00,1.54667,1.54667,1.54636,1.54641,4000199999.0
2005-11-16 21:45:00,1.54636,1.54672,1.54631,1.54653,4451700006.0
2005-11-16 21:50:00,1.54668,1.54668,1.54631,1.54644,3148800004.0
2005-11-16 21:55:00,1.54644,1.5469,1.54639,1.5468,3358700000.0
2005-11-16 22:00:00,1.54689,1.54705,1.54667,1.54688,3276499991.0
2005-11-16 22:05:00,1.54686,1.54694,1.54648,1.54671,2028800006.0
2005-11-16 22:10:00,1.54671,1.54685,1.54654,1.54671,1771500002.0
2005-11-16 22:15:00,1.54661,1.54691,1.54648,1.54673,1870100003.0
2005-11-16 22:20:00,1.54652,1.54694,1.54646,1.54646,1965300006.0
2005-11-16 22:25:00,1.5467,1.5467,1.5462,1.54647,3006399993.0
2005-11-16 22:30:00,1.54653,1.54663,1.54632,1.54649,2153000009.0
2005-11-16 22:35:00,1.54654,1.54665,1.54621,1.54636,2269300004.0
2005-11-16 22:40:00,1.54652,1.54656,1.54607,1.5464,3721899995.0
2005-11-16 22:45:00,1.54643,1.54646,1.54615,1.5462,1723600010.0
2005-11-16 22:50:00,1.5464,1.54658,1.54604,1.54635,2273400018.0
2005-11-16 22:55:00,1.54641,1.54654,1.54594,1.54594,1361000007.0
2005-11-16 23:00:00,1.54615,1.54659,1.54581,1.54655,1086900008.0
2005-11-16 23:05:00,1.54636,1.54649,1.54623,1.5464,829400003.0
2005-11-16 23:10:00,1.54633,1.54645,1.54622,1.54624,681400001.0
2005-11-16 23:15:00,1.54623,1.54668,1.54623,1.54634,1559200009.0
2005-11-16 23:20:00,1.54639,1.54655,1.54628,1.54636,672200005.0
2005-11-16 23:25:00,1.54646,1.54657,1.5463,1.54643,1070400001.0
2005-11-16 23:30:00,1.54655,1.54655,1.54615,1.54649,1290199996.0
2005-11-16 23:35:00,1.5464,1.54657,1.54632,1.54642,844499999.0
2005-11-16 23:40:00,1.54644,1.54655,1.5462,1.54645,1294799997.0
2005-11-16 23:45:00,1.54637,1.54653,1.54623,1.54651,1166900002.0
2005-11-16 23:50:00,1.54647,1.54653,1.54612,1.54612,1186299997.0
2005-11-16 23:55:00,1.54635,1.54658,1.54629,1.54655,992699999.0
2005-11-17 00:00:00,1.5465,1.54679,1.54593,1.5463,1437200013.0
2005-11-17 00:05:00,1.54617,1.54679,1.54592,1.54638,1592099993.0
2005-11-17 00:10:00,1.54623,1.54684,1.54608,1.54657,1521199995.0
2005-11-17 00:15:00,1.5467,1.54689,1.5462,1.54655,1666599995.0
2005-11-17 00:20:00,1.54655,1.54686,1.5461,1.54649,1505199999.0
2005-11-17 00:25:00,1.54653,1.5469,1.54619,1.54673,992800000.0
2005-11-17 00:30:00,1.54668,1.54696,1.54654,1.54682,1040599999.0
2005-11-17 00:35:00,1.5467,1.54685,1.54652,1.54672,736100003.0
2005-11-17 00:40:00,1.54673,1.54673,1.54646,1.54651,1026400004.0
2005-11-17 00:45:00,1.5466,1.54677,1.54647,1.54661,1070999994.0
2005-11-17 00:50:00,1.54661,1.54678,1.5464,1.5466,1131499996.0
2005-11-17 00:55:00,1.5466,1.54677,1.54635,1.54663,1216699999.0
2005-11-17 01:00:00,1.54645,1.54686,1.54645,1.54663,1348300003.0
2005-11-17 01:05:00,1.54653,1.54666,1.54624,1.54636,1409600008.0
2005-11-17 01:10:00,1.54636,1.54664,1.54625,1.54657,807799997.0
2005-11-17 01:15:00,1.54649,1.54657,1.546,1.5464,1184499996.0
2005-11-17 01:20:00,1.54637,1.54684,1.54632,1.54664,1295900000.0
2005-11-17 01:25:00,1.54636,1.54666,1.54619,1.54627,1029400006.0
2005-11-17 01:30:00,1.5464,1.54665,1.54621,1.54665,1032700002.0
2005-11-17 01:35:00,1.54666,1.5469,1.54635,1.54665,1156100010.0
2005-11-17 01:40:00,1.5468,1.54698,1.54677,1.54695,918400004.0
2005-11-17 01:45:00,1.54695,1.54701,1.54647,1.54672,953599999.0
2005-11-17 01:50:00,1.54669,1.54694,1.5466,1.54672,769200000.0
2005-11-17 01:55:00,1.5468,1.54695,1.54646,1.54695,944100002.0
2005-11-17 02:00:00,1.54695,1.54733,1.54664,1.54726,1574400009.0
2005-11-17 02:05:00,1.54718,1.54741,1.54693,1.54713,1322000005.0
2005-11-17 02:10:00,1.5472,1.54734,1.54699,1.54727,776699998.0
2005-11-17 02:15:00,1.54728,1.54738,1.5471,1.54738,668799998.0
2005-11-17 02:20:00,1.54718,1.54732,1.54695,1.54719,1613600005.0
2005-11-17 02:25:00,1.54719,1.54737,1.54694,1.54725,1200299992.0
2005-11-17 02:30:00,1.5471,1.54731,1.5469,1.5471,812700000.0
2005-11-17 02:35:00,1.54728,1.54733,1.54696,1.5472,1435700000.0
2005-11-17 02:40:00,1.54724,1.54727,1.54701,1.54725,881299998.0
2005-11-17 02:45:00,1.54705,1.54727,1.54697,1.54718,803100005.0
2005-11-17 02:50:00,1.54688,1.54701,1.54669,1.54685,748800000.0
2005-11-17 02:55:00,1.54665,1.54678,1.54638,1.5466,917500001.0
2005-11-17 03:00:00,1.5465,1.54671,1.5463,1.54642,781299999.0
2005-11-17 03:05:00,1.54672,1.54675,1.54641,1.54655,937700005.0
2005-11-17 03:10:00,1.54658,1.54668,1.54637,1.54665,1269400002.0
2005-11-17 03:15:00,1.54658,1.54668,1.54633,1.54646,658900002.0
2005-11-17 03:20:00,1.54658,1.54665,1.54643,1.54665,782500002.0
2005-11-17 03:25:00,1.5465,1.54666,1.54639,1.54666,470399999.0
2005-11-17 03:30:00,1.54658,1.54692,1.54646,1.54675,1186700003.0
2005-11-17 03:35:00,1.54656,1.54678,1.5463,1.54678,925899998.0
2005-11-17 03:40:00,1.5466,1.5467,1.54634,1.54657,1659600004.0
2005-11-17 03:45:00,1.54658,1.54665,1.54641,1.5466,899299996.0
2005-11-17 03:50:00,1.5466,1.54667,1.54637,1.54643,940300001.0
2005-11-17 03:55:00,1.54636,1.54668,1.54635,1.54648,1391399999.0
2005-11-17 04:00:00,1.54665,1.54668,1.54642,1.54665,1030000006.0
2005-11-17 04:05:00,1.54651,1.54673,1.54628,1.54648,1306699999.0
2005-11-17 04:10:00,1.5465,1.54665,1.54639,1.5466,874100003.0
2005-11-17 04:15:00,1.54665,1.54703,1.54648,1.54675,926100001.0
2005-11-17 04:20:00,1.54666,1.54717,1.54646,1.54703,1595999994.0
2005-11-17 04:25:00,1.54705,1.54705,1.54671,1.54683,1075400008.0
2005-11-17 04:30:00,1.54672,1.54707,1.54658,1.547,564999996.0
2005-11-17 04:35:00,1.547,1.54721,1.54682,1.5471,1065300001.0
2005-11-17 04:40:00,1.54705,1.54719,1.54688,1.5471,1030999999.0
2005-11-17 04:45:00,1.54693,1.54718,1.54682,1.547,1451800010.0
2005-11-17 04:50:00,1.54681,1.54719,1.5467,1.5469,908500009.0
2005-11-17 04:55:00,1.54687,1.54723,1.54676,1.54703,1648000000.0
2005-11-17 05:00:00,1.54701,1.54715,1.54654,1.54667,1051000000.0
2005-11-17 05:05:00,1.54673,1.54673,1.54644,1.54657,933500007.0
2005-11-17 05:10:00,1.54672,1.54705,1.54661,1.54694,679800002.0
2005-11-17 05:15:00,1.54696,1.54696,1.54647,1.54658,1005300009.0
2005-11-17 05:20:00,1.54651,1.5467,1.54625,1.54652,1548799993.0
2005-11-17 05:25:00,1.54648,1.54661,1.54628,1.54661,893700003.0
2005-11-17 05:30:00,1.5465,1.54671,1.54634,1.54653,877999995.0
2005-11-17 05:35:00,1.54665,1.54674,1.54634,1.54635,1568099996.0
2005-11-17 05:40:00,1.54657,1.5467,1.54637,1.54644,849799999.0
2005-11-17 05:45:00,1.54652,1.54677,1.54647,1.54647,1549200015.0
2005-11-17 05:50:00,1.54668,1.54678,1.54651,1.54665,1491100001.0
2005-11-17 05:55:00,1.54648,1.54677,1.5464,1.54648,1221000012.0
2005-11-17 06:00:00,1.5466,1.5466,1.54632,1.5465,1486899998.0
2005-11-17 06:05:00,1.54641,1.54657,1.54623,1.54653,1485999997.0
2005-11-17 06:10:00,1.54653,1.54672,1.54637,1.54653,1176700003.0
2005-11-17 06:15:00,1.5466,1.54665,1.54641,1.54655,1067899990.0
2005-11-17 06:20:00,1.54665,1.54665,1.54622,1.54653,1230500006.0
2005-11-17 06:25:00,1.54657,1.54657,1.54623,1.54649,1419999993.0
2005-11-17 06:30:00,1.54647,1.54661,1.54629,1.54657,818100002.0
2005-11-17 06:35:00,1.54638,1.54657,1.54625,1.5465,944400005.0
2005-11-17 06:40:00,1.5464,1.54665,1.54636,1.5465,1445999997.0
2005-11-17 06:45:00,1.54654,1.54664,1.5463,1.5466,1257800011.0
2005-11-17 06:50:00,1.54645,1.54658,1.54625,1.54642,1092799997.0
2005-11-17 06:55:00,1.54639,1.54653,1.54621,1.54645,1339499995.0
2005-11-17 07:00:00,1.54638,1.54645,1.5461,1.54635,1164400001.0
2005-11-17 07:05:00,1.5463,1.54657,1.5462,1.5463,824600004.0
2005-11-17 07:10:00,1.54639,1.54645,1.5462,1.54636,876400004.0
2005-11-17 07:15:00,1.54628,1.54645,1.54617,1.54637,1089700008.0
2005-11-17 07:20:00,1.54625,1.54655,1.54621,1.54624,973399997.0
2005-11-17 07:25:00,1.54624,1.54648,1.54612,1.54632,1431699999.0
2005-11-17 07:30:00,1.5463,1.54645,1.54619,1.5464,939000007.0
2005-11-17 07:35:00,1.54638,1.54645,1.54626,1.5464,554300009.0
2005-11-17 07:40:00,1.54624,1.54648,1.54615,1.54628,1458399989.0
2005-11-17 07:45:00,1.54645,1.54645,1.54627,1.54633,1203700008.0
2005-11-17 07:50:00,1.54626,1.54648,1.54612,1.54647,1077100005.0
2005-11-17 07:55:00,1.5464,1.54648,1.54624,1.5464,578900002.0
2005-11-17 08:00:00,1.54635,1.54645,1.54617,1.5464,1011799998.0
2005-11-17 08:05:00,1.54647,1.54652,1.54612,1.5464,1355400003.0
2005-11-17 08:10:00,1.54627,1.54649,1.54609,1.54632,1213499995.0
2005-11-17 08:15:00,1.54623,1.54651,1.5462,1.54637,665400007.0
2005-11-17 08:20:00,1.54645,1.54651,1.54615,1.54615,888300006.0
2005-11-17 08:25:00,1.54629,1.54653,1.54621,1.54647,1025799997.0
2005-11-17 08:30:00,1.54632,1.54655,1.54623,1.54634,1245300003.0
2005-11-17 08:35:00,1.54644,1.54653,1.5463,1.54643,1097799997.0
2005-11-17 08:40:00,1.54632,1.5465,1.54621,1.5465,1060500008.0
2005-11-17 08:45:00,1.54655,1.54655,1.54614,1.5465,1402899997.0
2005-11-17 08:50:00,1.5464,1.54655,1.54622,1.54637,927800004.0
2005-11-17 08:55:00,1.54638,1.54654,1.54624,1.54642,608500002.0
2005-11-17 09:00:00,1.54643,1.54672,1.54643,1.54665,1225099998.0
2005-11-17 09:05:00,1.54668,1.54712,1.54664,1.54686,1010300007.0
2005-11-17 09:10:00,1.54693,1.54703,1.54675,1.5469,1259400004.0
2005-11-17 09:15:00,1.54688,1.54689,1.54642,1.5466,851200000.0
2005-11-17 09:20:00,1.54658,1.54693,1.5464,1.54692,1003900002.0
2005-11-17 09:25:00,1.54678,1.54701,1.54667,1.54678,1237900001.0
2005-11-17 09:30:00,1.54686,1.54693,1.54655,1.54655,1182000005.0
2005-11-17 09:35:00,1.54656,1.54656,1.54593,1.54611,1108299997.0
2005-11-17 09:40:00,1.54623,1.54644,1.54609,1.54633,1301200001.0
2005-11-17 09:45:00,1.54638,1.54676,1.54624,1.54644,1465400008.0
2005-11-17 09:50:00,1.54655,1.54656,1.54629,1.54634,1165900001.0
2005-11-17 09:55:00,1.54641,1.54657,1.54615,1.54639,1521700000.0
2005-11-17 10:00:00,1.54647,1.54663,1.54626,1.54662,1151300013.0
2005-11-17 10:05:00,1.54653,1.54685,1.54635,1.5466,1516900003.0
2005-11-17 10:10:00,1.54658,1.54658,1.54625,1.54645,1480999999.0
2005-11-17 10:15:00,1.54644,1.54665,1.54624,1.54633,1534400008.0
2005-11-17 10:20:00,1.54609,1.54643,1.54609,1.54641,1297600007.0
2005-11-17 10:25:00,1.54637,1.54657,1.54614,1.54648,1124200007.0
2005-11-17 10:30:00,1.54648,1.54657,1.54622,1.54628,1880999989.0
2005-11-17 10:35:00,1.54634,1.54659,1.5462,1.5465,1082600003.0
2005-11-17 10:40:00,1.54647,1.54658,1.54601,1.54632,1593699992.0
2005-11-17 10:45:00,1.54643,1.54674,1.54626,1.54658,1027299998.0
2005-11-17 10:50:00,1.5466,1.54667,1.54624,1.54642,1621800005.0
2005-11-17 10:55:00,1.54634,1.54657,1.54621,1.54635,1432200003.0
2005-11-17 11:00:00,1.54658,1.54661,1.54599,1.54632,1205399993.0
2005-11-17 11:05:00,1.54627,1.54655,1.54613,1.54647,930300005.0
2005-11-17 11:10:00,1.5465,1.54658,1.54624,1.5465,1402300002.0
2005-11-17 11:15:00,1.54642,1.54663,1.54636,1.54648,1284499999.0
2005-11-17 11:20:00,1.54639,1.54653,1.54613,1.54638,1431600004.0
2005-11-17 11:25:00,1.54638,1.54645,1.54598,1.54609,1186699993.0
2005-11-17 11:30:00,1.54614,1.54636,1.54592,1.54619,1840000004.0
2005-11-17 11:35:00,1.54616,1.5462,1.54576,1.54581,1504700012.0
2005-11-17 11:40:00,1.54584,1.54598,1.54564,1.54586,1536500005.0
2005-11-17 11:45:00,1.54582,1.54601,1.54566,1.54585,1408400008.0
2005-11-17 11:50:00,1.54588,1.54623,1.54576,1.54576,1480599997.0
2005-11-17 11:55:00,1.54584,1.54603,1.54567,1.54586,1208699994.0
2005-11-17 12:00:00,1.54603,1.54612,1.54567,1.5459,1385900004.0
2005-11-17 12:05:00,1.54592,1.54594,1.54556,1.54583,1007900005.0
2005-11-17 12:10:00,1.54595,1.546,1.54564,1.5459,1487700007.0
2005-11-17 12:15:00,1.54592,1.54605,1.54562,1.54589,1343700000.0
2005-11-17 12:20:00,1.5459,1.54602,1.54549,1.54549,1345399999.0
2005-11-17 12:25:00,1.54556,1.54575,1.54539,1.54573,1664900008.0
2005-11-17 12:30:00,1.54554,1.54577,1.54542,1.54555,1191200000.0
2005-11-17 12:35:00,1.54552,1.54574,1.54536,1.54566,1428299997.0
2005-11-17 12:40:00,1.54559,1.54619,1.5455,1.54609,1470199998.0
2005-11-17 12:45:00,1.54613,1.5462,1.54574,1.54601,1012300002.0
2005-11-17 12:50:00,1.54584,1.54609,1.54559,1.54594,1349600000.0
2005-11-17 12:55:00,1.54605,1.54608,1.5457,1.54591,1360299995.0
2005-11-17 13:00:00,1.54592,1.546,1.54557,1.54578,1488900002.0
2005-11-17 13:05:00,1.54589,1.54603,1.54578,1.54594,1125800001.0
2005-11-17 13:10:00,1.54585,1.54598,1.54569,1.54587,699400003.0
2005-11-17 13:15:00,1.54577,1.54603,1.54571,1.54595,1121900003.0
2005-11-17 13:20:00,1.54599,1.54612,1.5457,1.54612,1248799995.0
2005-11-17 13:25:00,1.54607,1.5462,1.54579,1.5462,1402200010.0
2005-11-17 13:30:00,1.54611,1.54642,1.54594,1.5461,1530899999.0
2005-11-17 13:35:00,1.54605,1.54625,1.54596,1.54615,1224500007.0
2005-11-17 13:40:00,1.54625,1.54639,1.54604,1.54616,1034900001.0
2005-11-17 13:45:00,1.54637,1.54653,1.54621,1.54637,1447799997.0
2005-11-17 13:50:00,1.5464,1.54651,1.54621,1.54645,1330000012.0
2005-11-17 13:55:00,1.54649,1.5467,1.54639,1.54658,1364500011.0
2005-11-17 14:00:00,1.54661,1.54663,1.54612,1.54652,1475200011.0
2005-11-17 14:05:00,1.54657,1.54665,1.54631,1.5465,1553299993.0
2005-11-17 14:10:00,1.54643,1.54664,1.54629,1.54632,1285900009.0
2005-11-17 14:15:00,1.54644,1.54668,1.54632,1.54633,1140400000.0
2005-11-17 14:20:00,1.54644,1.54653,1.54616,1.54624,1745899993.0
2005-11-17 14:25:00,1.54642,1.54655,1.54618,1.54645,1319399997.0
2005-11-17 14:30:00,1.54641,1.54652,1.54595,1.54627,1767499998.0
2005-11-17 14:35:00,1.5462,1.54635,1.54592,1.5462,1322800007.0
2005-11-17 14:40:00,1.54628,1.54635,1.546,1.54623,1636299998.0
2005-11-17 14:45:00,1.54631,1.54641,1.54605,1.5463,1336899989.0
2005-11-17 14:50:00,1.54635,1.54638,1.54597,1.54617,1495999990.0
2005-11-17 14:55:00,1.54602,1.54646,1.54602,1.54626,1158099998.0
2005-11-17 15:00:00,1.54635,1.54644,1.54608,1.54624,1466199993.0
2005-11-17 15:05:00,1.54611,1.54658,1.54598,1.54637,1534400013.0
2005-11-17 15:10:00,1.5464,1.54665,1.54628,1.54652,1128700003.0
2005-11-17 15:15:00,1.54652,1.54682,1.54639,1.54657,1404800002.0
2005-11-17 15:20:00,1.54648,1.54695,1.54644,1.54678,1173999999.0
2005-11-17 15:25:00,1.54695,1.54705,1.5466,1.54675,925599999.0
2005-11-17 15:30:00,1.54673,1.54701,1.54655,1.5466,1635200007.0
2005-11-17 15:35:00,1.54677,1.54695,1.54657,1.54682,1287200010.0
2005-11-17 15:40:00,1.54675,1.54693,1.54663,1.54672,1162800006.0
2005-11-17 15:45:00,1.5468,1.54686,1.54642,1.54666,1544800007.0
2005-11-17 15:50:00,1.54653,1.5467,1.54627,1.54655,1216200002.0
2005-11-17 15:55:00,1.54648,1.54653,1.54602,1.54615,1365099988.0
2005-11-17 16:00:00,1.54624,1.54642,1.54594,1.5461,975599997.0
2005-11-17 16:05:00,1.54625,1.54658,1.54597,1.54647,1132500009.0
2005-11-17 16:10:00,1.54649,1.54662,1.54612,1.5463,1292400008.0
2005-11-17 16:15:00,1.54597,1.54653,1.54597,1.54632,1345800007.0
2005-11-17 16:20:00,1.54628,1.54645,1.54613,1.54617,1059900008.0
2005-11-17 16:25:00,1.54632,1.54652,1.54587,1.54649,1148600003.0
2005-11-17 16:30:00,1.54636,1.54665,1.54608,1.54644,1300100008.0
2005-11-17 16:35:00,1.54635,1.5465,1.54614,1.54626,1362299998.0
2005-11-17 16:40:00,1.54635,1.54669,1.54626,1.54656,1301999998.0
2005-11-17 16:45:00,1.54659,1.54661,1.54622,1.54637,1271500000.0
2005-11-17 16:50:00,1.54639,1.54663,1.54618,1.54646,1312500001.0
2005-11-17 16:55:00,1.54658,1.5468,1.54619,1.54643,1581399997.0
2005-11-17 17:00:00,1.54627,1.54655,1.54612,1.5463,1606800009.0
2005-11-17 17:05:00,1.54623,1.54652,1.5461,1.54652,1147700006.0
2005-11-17 17:10:00,1.54648,1.54658,1.5461,1.54621,1365600005.0
2005-11-17 17:15:00,1.54627,1.54627,1.54585,1.54613,1282000002.0
2005-11-17 17:20:00,1.54625,1.54632,1.54569,1.54569,1944200003.0
2005-11-17 17:25:00,1.54595,1.54631,1.54588,1.5462,859200005.0
2005-11-17 17:30:00,1.54607,1.54628,1.54591,1.5461,1604099993.0
2005-11-17 17:35:00,1.54605,1.54629,1.54584,1.54614,1276700002.0
2005-11-17 17:40:00,1.546,1.54631,1.54589,1.54616,1498400002.0
2005-11-17 17:45:00,1.54606,1.54667,1.54606,1.54658,1658899999.0
2005-11-17 17:50:00,1.54655,1.54703,1.54617,1.54685,1423400001.0
2005-11-17 17:55:00,1.54703,1.54708,1.54674,1.54692,913599997.0
2005-11-17 18:00:00,1.54703,1.54703,1.5463,1.5469,7023300025.0
2005-11-17 18:05:00,1.5467,1.54711,1.5467,1.54711,8383500030.0
2005-11-17 18:10:00,1.54718,1.54739,1.5467,1.5469,7675500001.0
2005-11-17 18:15:00,1.54737,1.54738,1.54653,1.54669,5598100011.0
2005-11-17 18:20:00,1.54687,1.54698,1.54664,1.5469,4937199995.0
2005-11-17 18:25:00,1.5467,1.54745,1.5467,1.54717,6499300021.0
2005-11-17 18:30:00,1.54714,1.5472,1.54678,1.5472,6047300027.0
2005-11-17 18:35:00,1.5472,1.5472,1.54671,1.54701,8283600021.0
2005-11-17 18:40:00,1.5473,1.54737,1.54701,1.5471,5399800019.0
2005-11-17 18:45:00,1.5471,1.54744,1.54705,1.54735,2944100004.0
2005-11-17 18:50:00,1.54732,1.54773,1.54714,1.54736,5307500011.0
2005-11-17 18:55:00,1.54749,1.5476,1.5471,1.54722,5363300007.0
2005-11-17 19:00:00,1.54694,1.54751,1.54619,1.54665,2027000000.0
2005-11-17 19:05:00,1.54684,1.54699,1.54663,1.54678,6400900010.0
2005-11-17 19:10:00,1.54667,1.54696,1.54665,1.54685,3762800016.0
2005-11-17 19:15:00,1.5469,1.54697,1.54662,1.54681,4362399992.0
2005-11-17 19:20:00,1.54684,1.54702,1.5465,1.54675,3521799999.0
2005-11-17 19:25:00,1.5466,1.54685,1.54648,1.54648,4483100013.0
2005-11-17 19:30:00,1.5476,1.5478,1.54664,1.54698,6309300012.0
2005-11-17 19:35:00,1.5471,1.54727,1.54671,1.54696,3741800015.0
2005-11-17 19:40:00,1.54701,1.54722,1.54689,1.547,2851900004.0
2005-11-17 19:45:00,1.54705,1.54742,1.547,1.54727,3173700013.0
2005-11-17 19:50:00,1.5472,1.54741,1.54695,1.54711,2032500007.0
2005-11-17 19:55:00,1.54717,1.54725,1.54694,1.54711,5882000011.0
2005-11-17 20:00:00,1.54725,1.54725,1.547,1.54719,2494199997.0
2005-11-17 20:05:00,1.5472,1.5472,1.5469,1.54708,2961999997.0
2005-11-17 20:10:00,1.54702,1.54741,1.54702,1.54739,3620000031.0
2005-11-17 20:15:00,1.5474,1.54757,1.54715,1.5475,4486800013.0
2005-11-17 20:20:00,1.5476,1.5476,1.54718,1.54747,3101099996.0
2005-11-17 20:25:00,1.54742,1.54776,1.5472,1.54748,5289500017.0
2005-11-17 20:30:00,1.5473,1.54757,1.54724,1.54755,2446100000.0
2005-11-17 20:35:00,1.5474,1.54765,1.54714,1.54716,4678200007.0
2005-11-17 20:40:00,1.54737,1.54765,1.54713,1.54729,3903000011.0
2005-11-17 20:45:00,1.54735,1.54763,1.54705,1.5472,3846100000.0
2005-11-17 20:50:00,1.54724,1.54752,1.54713,1.54732,5865400023.0
2005-11-17 20:55:00,1.54744,1.5476,1.54735,1.5476,5554800010.0
2005-11-17 21:00:00,1.5478,1.5478,1.54674,1.54702,6814800007.0
2005-11-17 21:05:00,1.54702,1.54722,1.54686,1.54706,2421699997.0
2005-11-17 21:10:00,1.54719,1.54759,1.54713,1.54741,3842899999.0
2005-11-17 21:15:00,1.54742,1.54751,1.54699,1.54717,4162300011.0
2005-11-17 21:20:00,1.5478,1.5478,1.54705,1.54727,5617700033.0
2005-11-17 21:25:00,1.5473,1.54743,1.54705,1.54728,3692500011.0
2005-11-17 21:30:00,1.54727,1.54742,1.54708,1.54738,4241100011.0
2005-11-17 21:35:00,1.5474,1.54745,1.54723,1.5474,2277900020.0
2005-11-17 21:40:00,1.54731,1.54747,1.54721,1.54731,3577300002.0
2005-11-17 21:45:00,1.54725,1.54749,1.54716,1.54731,4624100009.0
2005-11-17 21:50:00,1.54728,1.5476,1.54709,1.54734,3308500019.0
2005-11-17 21:55:00,1.54722,1.5476,1.54707,1.54745,3490900010.0
2005-11-17 22:00:00,1.54763,1.54784,1.54731,1.5475,3166900012.0
2005-11-17 22:05:00,1.54753,1.54764,1.54732,1.5475,1907400004.0
2005-11-17 22:10:00,1.54755,1.54763,1.54725,1.54747,1651199998.0
2005-11-17 22:15:00,1.54745,1.54768,1.54731,1.54768,1750400010.0
2005-11-17 22:20:00,1.54767,1.54771,1.54728,1.54743,1925799980.0
2005-11-17 22:25:00,1.54736,1.54758,1.5471,1.54738,3126500005.0
2005-11-17 22:30:00,1.54731,1.5476,1.54717,1.5475,2309200013.0
2005-11-17 22:35:00,1.54748,1.54755,1.5469,1.54711,2802800003.0
2005-11-17 22:40:00,1.54735,1.54756,1.54711,1.54748,3682600011.0
2005-11-17 22:45:00,1.54733,1.54765,1.54717,1.5474,1800600001.0
2005-11-17 22:50:00,1.54758,1.54778,1.54734,1.5477,2042599996.0
2005-11-17 22:55:00,1.54762,1.54788,1.54721,1.54721,1594000008.0
2005-11-17 23:00:00,1.54745,1.54775,1.54711,1.54775,1599400016.0
2005-11-17 23:05:00,1.5477,1.54785,1.54752,1.5478,956899996.0
2005-11-17 23:10:00,1.54773,1.54789,1.54745,1.54765,826500002.0
2005-11-17 23:15:00,1.54787,1.54796,1.54759,1.5477,1814400003.0
2005-11-17 23:20:00,1.54763,1.54769,1.5473,1.54746,1122800000.0
2005-11-17 23:25:00,1.54751,1.54784,1.54745,1.54763,951000010.0
2005-11-17 23:30:00,1.54768,1.54775,1.54732,1.54765,1460400001.0
2005-11-17 23:35:00,1.54767,1.54768,1.54745,1.54752,748299997.0
2005-11-17 23:40:00,1.54758,1.54774,1.5474,1.54753,1261900001.0
2005-11-17 23:45:00,1.54751,1.54762,1.54735,1.54748,1202799998.0
2005-11-17 23:50:00,1.5476,1.54783,1.54732,1.5475,946200003.0
2005-11-17 23:55:00,1.54743,1.54758,1.54732,1.54743,436999999.0
2005-11-18 00:00:00,1.5474,1.54769,1.54704,1.54767,1677899998.0
2005-11-18 00:05:00,1.54775,1.54775,1.54714,1.5474,1757000013.0
2005-11-18 00:10:00,1.54695,1.54775,1.54695,1.54726,1930700003.0
2005-11-18 00:15:00,1.54734,1.5477,1.54698,1.54698,1429399995.0
2005-11-18 00:20:00,1.54698,1.54739,1.54663,1.54677,1849200012.0
2005-11-18 00:25:00,1.54688,1.54725,1.54651,1.54676,1660600009.0
2005-11-18 00:30:00,1.54733,1.54733,1.54643,1.5467,1197100006.0
2005-11-18 00:35:00,1.54685,1.54711,1.54673,1.54687,1054800004.0
2005-11-18 00:40:00,1.54688,1.54717,1.54681,1.5471,873100005.0
2005-11-18 00:45:00,1.54708,1.54708,1.54683,1.54691,963199997.0
2005-11-18 00:50:00,1.54689,1.54705,1.54668,1.54679,1104900008.0
2005-11-18 00:55:00,1.5469,1.54701,1.54655,1.54671,1165200001.0
2005-11-18 01:00:00,1.54666,1.5472,1.54663,1.547,967000002.0
2005-11-18 01:05:00,1.54698,1.54753,1.54697,1.54753,1067600005.0
2005-11-18 01:10:00,1.54738,1.5475,1.54712,1.54745,1026900005.0
2005-11-18 01:15:00,1.54735,1.54749,1.54695,1.547,1183300007.0
2005-11-18 01:20:00,1.54715,1.54731,1.54697,1.54714,907799992.0
2005-11-18 01:25:00,1.547,1.54735,1.547,1.54712,930500003.0
2005-11-18 01:30:00,1.54703,1.54716,1.54668,1.54696,1288600002.0
2005-11-18 01:35:00,1.54685,1.54723,1.54685,1.54691,1068000004.0
2005-11-18 01:40:00,1.54703,1.54737,1.54702,1.54731,882300005.0
2005-11-18 01:45:00,1.54737,1.54738,1.54708,1.54724,964100005.0
2005-11-18 01:50:00,1.54738,1.54741,1.54714,1.54739,849300003.0
2005-11-18 01:55:00,1.54729,1.54753,1.54716,1.54745,987699998.0
2005-11-18 02:00:00,1.54738,1.54754,1.54707,1.54742,1397800009.0
2005-11-18 02:05:00,1.54732,1.54762,1.54716,1.5475,1698499998.0
2005-11-18 02:10:00,1.54735,1.54761,1.54726,1.54761,1024900008.0
2005-11-18 02:15:00,1.54763,1.54809,1.54763,1.54797,1460300009.0
2005-11-18 02:20:00,1.54779,1.54798,1.54773,1.54793,1266000014.0
2005-11-18 02:25:00,1.54795,1.54795,1.54757,1.54784,1092399995.0
2005-11-18 02:30:00,1.54759,1.54795,1.54759,1.5478,443600005.0
2005-11-18 02:35:00,1.54794,1.54798,1.54764,1.5478,897300006.0
2005-11-18 02:40:00,1.54794,1.54797,1.5477,1.54795,1163599999.0
2005-11-18 02:45:00,1.5479,1.54802,1.54766,1.54788,824800002.0
2005-11-18 02:50:00,1.54782,1.54818,1.54782,1.54818,969700002.0
2005-11-18 02:55:00,1.54806,1.54843,1.54806,1.54822,989399995.0
2005-11-18 03:00:00,1.5483,1.54832,1.54787,1.54815,834700005.0
2005-11-18 03:05:00,1.54813,1.54828,1.54797,1.54809,1044699994.0
2005-11-18 03:10:00,1.54808,1.54815,1.54776,1.54813,1080899998.0
2005-11-18 03:15:00,1.54808,1.54818,1.54776,1.54776,869900005.0
2005-11-18 03:20:00,1.54788,1.54795,1.54772,1.54789,635199997.0
2005-11-18 03:25:00,1.5479,1.54803,1.54774,1.54794,328700001.0
2005-11-18 03:30:00,1.54795,1.54803,1.54744,1.54766,1141700002.0
2005-11-18 03:35:00,1.54769,1.54788,1.54752,1.54782,633300004.0
2005-11-18 03:40:00,1.54789,1.54802,1.54769,1.54782,1424900004.0
2005-11-18 03:45:00,1.54787,1.54794,1.54762,1.54768,1070700005.0
2005-11-18 03:50:00,1.54774,1.54793,1.5474,1.54755,744599997.0
2005-11-18 03:55:00,1.54752,1.54778,1.54742,1.54762,1396600010.0
2005-11-18 04:00:00,1.54758,1.54767,1.5474,1.54765,1022999997.0
2005-11-18 04:05:00,1.5476,1.54767,1.54728,1.5476,1483799999.0
2005-11-18 04:10:00,1.5476,1.54765,1.54739,1.5476,587300004.0
2005-11-18 04:15:00,1.54762,1.54778,1.54738,1.5474,1156200006.0
2005-11-18 04:20:00,1.54763,1.54775,1.54735,1.5476,1225999999.0
2005-11-18 04:25:00,1.54768,1.54775,1.54747,1.54759,973400014.0
2005-11-18 04:30:00,1.54753,1.54778,1.54739,1.54762,449600000.0
2005-11-18 04:35:00,1.5475,1.54773,1.54739,1.54754,1597699995.0
2005-11-18 04:40:00,1.54768,1.54768,1.54741,1.54765,889399999.0
2005-11-18 04:45:00,1.54755,1.54772,1.54738,1.54755,1115100004.0
2005-11-18 04:50:00,1.54746,1.5476,1.54709,1.54735,1127699995.0
2005-11-18 04:55:00,1.54742,1.54757,1.54716,1.54755,1537400003.0
2005-11-18 05:00:00,1.5475,1.54772,1.54729,1.54729,1158800005.0
2005-11-18 05:05:00,1.54732,1.54762,1.54732,1.54754,764899997.0
2005-11-18 05:10:00,1.54749,1.54776,1.5474,1.54759,903400001.0
2005-11-18 05:15:00,1.54754,1.54775,1.54738,1.54771,625599995.0
2005-11-18 05:20:00,1.5475,1.5477,1.54718,1.54756,1324000006.0
2005-11-18 05:25:00,1.54755,1.54771,1.54738,1.54771,772099996.0
2005-11-18 05:30:00,1.5476,1.54796,1.54707,1.54739,887800006.0
2005-11-18 05:35:00,1.5474,1.54785,1.54734,1.54768,1123099999.0
2005-11-18 05:40:00,1.54775,1.54812,1.54742,1.54797,1289300006.0
2005-11-18 05:45:00,1.54793,1.5481,1.54766,1.54766,1723700003.0
2005-11-18 05:50:00,1.54791,1.54808,1.54778,1.54782,1681700006.0
2005-11-18 05:55:00,1.5478,1.54805,1.54772,1.5479,1181700000.0
2005-11-18 06:00:00,1.5479,1.54804,1.54768,1.54787,1235100001.0
2005-11-18 06:05:00,1.54793,1.54816,1.54757,1.54778,1780500002.0
2005-11-18 06:10:00,1.54775,1.54822,1.54763,1.5481,1218400004.0
2005-11-18 06:15:00,1.54815,1.54823,1.54791,1.54791,892900000.0
2005-11-18 06:20:00,1.54803,1.54816,1.54777,1.54806,1230500005.0
2005-11-18 06:25:00,1.54799,1.54847,1.54784,1.5481,1285500005.0
2005-11-18 06:30:00,1.54814,1.54838,1.54797,1.54815,1259599994.0
2005-11-18 06:35:00,1.54808,1.5482,1.54773,1.54786,1536699994.0
2005-11-18 06:40:00,1.54798,1.54805,1.54781,1.54792,1129500014.0
2005-11-18 06:45:00,1.54785,1.54795,1.54773,1.54775,1053200004.0
2005-11-18 06:50:00,1.5477,1.54798,1.54766,1.54779,998700001.0
2005-11-18 06:55:00,1.54795,1.54803,1.54765,1.54783,1312699994.0
2005-11-18 07:00:00,1.54788,1.54795,1.5476,1.54795,1383200005.0
2005-11-18 07:05:00,1.54785,1.54798,1.5477,1.54771,481099998.0
2005-11-18 07:10:00,1.54769,1.54804,1.54769,1.54795,961100003.0
2005-11-18 07:15:00,1.54792,1.54803,1.54774,1.54787,1053600000.0
2005-11-18 07:20:00,1.54787,1.54805,1.54769,1.54798,1125899993.0
2005-11-18 07:25:00,1.54784,1.54804,1.54763,1.54787,1490599997.0
2005-11-18 07:30:00,1.54801,1.54801,1.54771,1.5478,892400005.0
2005-11-18 07:35:00,1.54776,1.54801,1.54776,1.54794,362199998.0
2005-11-18 07:40:00,1.54774,1.54798,1.54759,1.54785,1665400004.0
2005-11-18 07:45:00,1.54796,1.54813,1.54784,1.54784,1138999991.0
2005-11-18 07:50:00,1.54793,1.54808,1.54748,1.54784,1435100005.0
2005-11-18 07:55:00,1.54786,1.54808,1.54769,1.54785,829900000.0
2005-11-18 08:00:00,1.54805,1.54805,1.54768,1.54788,1249000000.0
2005-11-18 08:05:00,1.54795,1.54803,1.54769,1.5479,1521399997.0
2005-11-18 08:10:00,1.54775,1.54815,1.54756,1.54764,1274200002.0
2005-11-18 08:15:00,1.54788,1.5482,1.54777,1.54815,879299999.0
2005-11-18 08:20:00,1.54813,1.54815,1.54776,1.54785,736800002.0
2005-11-18 08:25:00,1.54794,1.54819,1.54768,1.54789,1145799997.0
2005-11-18 08:30:00,1.54777,1.54796,1.54757,1.5478,1145799996.0
2005-11-18 08:35:00,1.54774,1.54797,1.54753,1.54797,616900005.0
2005-11-18 08:40:00,1.54784,1.54801,1.54746,1.54755,1234699999.0
2005-11-18 08:45:00,1.54764,1.54793,1.54719,1.54771,1465599997.0
2005-11-18 08:50:00,1.54776,1.54817,1.54756,1.54797,968999997.0
2005-11-18 08:55:00,1.54806,1.5483,1.54796,1.54806,1130700003.0
2005-11-18 09:00:00,1.54803,1.54817,1.54785,1.54798,1329899996.0
2005-11-18 09:05:00,1.54805,1.54809,1.54771,1.54809,1013400002.0
2005-11-18 09:10:00,1.54816,1.54827,1.54787,1.548,1670899991.0
2005-11-18 09:15:00,1.54797,1.54831,1.54782,1.5483,933100005.0
2005-11-18 09:20:00,1.54827,1.54835,1.54781,1.54801,1300200005.0
2005-11-18 09:25:00,1.548,1.54807,1.54777,1.548,1439800014.0
2005-11-18 09:30:00,1.54808,1.54815,1.54787,1.54787,792900003.0
2005-11-18 09:35:00,1.54799,1.54811,1.54774,1.54799,1145100009.0
2005-11-18 09:40:00,1.54787,1.54811,1.5477,1.548,1336700004.0
2005-11-18 09:45:00,1.54799,1.54812,1.54775,1.54802,1568300009.0
2005-11-18 09:50:00,1.54805,1.54832,1.5478,1.54805,1626200010.0
2005-11-18 09:55:00,1.548,1.54815,1.54775,1.54807,1318700002.0
2005-11-18 10:00:00,1.54797,1.54821,1.54764,1.54793,1274600001.0
2005-11-18 10:05:00,1.54783,1.548,1.54743,1.54764,1644700004.0
2005-11-18 10:10:00,1.54763,1.54775,1.54733,1.54752,1053599992.0
2005-11-18 10:15:00,1.54761,1.54783,1.54753,1.54778,1202500003.0
2005-11-18 10:20:00,1.54761,1.54816,1.54761,1.54808,1026900010.0
2005-11-18 10:25:00,1.54799,1.54832,1.54772,1.54817,1418700008.0
2005-11-18 10:30:00,1.54811,1.54888,1.54805,1.54878,1718000005.0
2005-11-18 10:35:00,1.54861,1.54931,1.54851,1.54922,1530500005.0
2005-11-18 10:40:00,1.54934,1.54943,1.54872,1.54908,1562499993.0
2005-11-18 10:45:00,1.54911,1.54918,1.54843,1.54849,1474100014.0
2005-11-18 10:50:00,1.5485,1.5486,1.54821,1.54825,1445500009.0
2005-11-18 10:55:00,1.54824,1.54843,1.5471,1.5471,1297800004.0
2005-11-18 11:00:00,1.54732,1.54762,1.54717,1.54739,1391100011.0
2005-11-18 11:05:00,1.54738,1.54752,1.54721,1.54743,1029500003.0
2005-11-18 11:10:00,1.54735,1.54758,1.54726,1.54745,1175700004.0
2005-11-18 11:15:00,1.54749,1.54751,1.54725,1.54747,1523300006.0
2005-11-18 11:20:00,1.54745,1.54763,1.54722,1.5474,1915499992.0
2005-11-18 11:25:00,1.54727,1.5474,1.54706,1.54717,1145899999.0
2005-11-18 11:30:00,1.54716,1.54749,1.54705,1.54711,1959799995.0
2005-11-18 11:35:00,1.54722,1.54735,1.54698,1.5472,1738399998.0
2005-11-18 11:40:00,1.547,1.54727,1.547,1.54717,1577599999.0
2005-11-18 11:45:00,1.54718,1.54718,1.54652,1.5467,1449600000.0
2005-11-18 11:50:00,1.54688,1.54698,1.54671,1.54672,1443800014.0
2005-11-18 11:55:00,1.54665,1.54698,1.54654,1.54663,1389700000.0
2005-11-18 12:00:00,1.54662,1.54725,1.54632,1.5472,1309399995.0
2005-11-18 12:05:00,1.54723,1.54723,1.54678,1.54683,1141100000.0
2005-11-18 12:10:00,1.54681,1.54691,1.54644,1.54666,1320799998.0
2005-11-18 12:15:00,1.54668,1.54699,1.54654,1.54691,1056700003.0
2005-11-18 12:20:00,1.54695,1.54721,1.54679,1.54709,879500006.0
2005-11-18 12:25:00,1.54707,1.54721,1.54686,1.54692,1376300005.0
2005-11-18 12:30:00,1.5471,1.5472,1.54693,1.547,1232299998.0
2005-11-18 12:35:00,1.54711,1.54711,1.54683,1.54698,874299999.0
2005-11-18 12:40:00,1.547,1.54706,1.54649,1.5469,1480700006.0
2005-11-18 12:45:00,1.54693,1.54715,1.54688,1.54715,1120999999.0
2005-11-18 12:50:00,1.54708,1.5473,1.5468,1.54712,1358099995.0
2005-11-18 12:55:00,1.54725,1.54745,1.54699,1.5474,1239400007.0
2005-11-18 13:00:00,1.54731,1.5475,1.54704,1.54732,981900002.0
2005-11-18 13:05:00,1.54736,1.54751,1.54715,1.54737,1320800006.0
2005-11-18 13:10:00,1.54745,1.54758,1.54723,1.54739,1057699999.0
2005-11-18 13:15:00,1.5474,1.54764,1.54732,1.54755,1137800003.0
2005-11-18 13:20:00,1.54765,1.54765,1.54728,1.54753,1283000004.0
2005-11-18 13:25:00,1.54764,1.54766,1.5473,1.5476,1568300005.0
2005-11-18 13:30:00,1.5476,1.54775,1.5474,1.54748,1304400003.0
2005-11-18 13:35:00,1.54744,1.54757,1.54711,1.54723,1267100004.0
2005-11-18 13:40:00,1.54725,1.54743,1.54704,1.54722,1190000005.0
2005-11-18 13:45:00,1.54705,1.54705,1.54659,1.54664,1220800002.0
2005-11-18 13:50:00,1.54655,1.54692,1.54633,1.54684,1222999992.0
2005-11-18 13:55:00,1.54697,1.54718,1.54666,1.54685,1127700004.0
2005-11-18 14:00:00,1.54691,1.54711,1.54662,1.5469,1687399997.0
2005-11-18 14:05:00,1.54695,1.54709,1.5465,1.5466,1495099998.0
2005-11-18 14:10:00,1.5467,1.54674,1.54642,1.54661,1409399995.0
2005-11-18 14:15:00,1.54654,1.54683,1.54641,1.5467,1016499994.0
2005-11-18 14:20:00,1.54653,1.54668,1.54618,1.54624,1600100006.0
2005-11-18 14:25:00,1.54634,1.54655,1.5461,1.54648,1223099999.0
2005-11-18 14:30:00,1.54643,1.54672,1.5462,1.54663,1419100001.0
2005-11-18 14:35:00,1.54657,1.54682,1.54618,1.5466,1546799995.0
2005-11-18 14:40:00,1.54657,1.54679,1.54641,1.5466,1483900000.0
2005-11-18 14:45:00,1.54678,1.54685,1.54655,1.54685,538499996.0
2005-11-18 14:50:00,1.54692,1.54694,1.5465,1.54677,1344400001.0
2005-11-18 14:55:00,1.54677,1.54697,1.5466,1.54676,1423600001.0
2005-11-18 15:00:00,1.54688,1.54695,1.54652,1.5467,1364100001.0
2005-11-18 15:05:00,1.5466,1.54679,1.54631,1.54665,1132099996.0
2005-11-18 15:10:00,1.54669,1.54679,1.54645,1.54656,1218599999.0
2005-11-18 15:15:00,1.54659,1.54674,1.54633,1.54663,1459800000.0
2005-11-18 15:20:00,1.54656,1.54698,1.54656,1.54698,1267499999.0
2005-11-18 15:25:00,1.54693,1.54702,1.5465,1.5465,1212099998.0
2005-11-18 15:30:00,1.54647,1.54683,1.54626,1.54626,1105800007.0
2005-11-18 15:35:00,1.54654,1.54666,1.5463,1.54666,1362999998.0
2005-11-18 15:40:00,1.54662,1.54668,1.54631,1.54649,931799990.0
2005-11-18 15:45:00,1.54654,1.54685,1.54636,1.54669,1346299992.0
2005-11-18 15:50:00,1.54667,1.54706,1.5466,1.54689,1154300007.0
2005-11-18 15:55:00,1.5467,1.54747,1.54665,1.54725,1316400006.0
2005-11-18 16:00:00,1.54718,1.54758,1.54697,1.54734,1599399998.0
2005-11-18 16:05:00,1.54747,1.54748,1.54695,1.54746,1391600002.0
2005-11-18 16:10:00,1.54762,1.54858,1.54752,1.54843,1549999994.0
2005-11-18 16:15:00,1.54823,1.54859,1.54796,1.54832,1529600006.0
2005-11-18 16:20:00,1.54829,1.54862,1.54813,1.54838,1618800001.0
2005-11-18 16:25:00,1.54857,1.54863,1.54803,1.54853,1336400003.0
2005-11-18 16:30:00,1.54819,1.54912,1.54819,1.54895,1246900003.0
2005-11-18 16:35:00,1.54877,1.54892,1.54715,1.54735,1581400007.0
2005-11-18 16:40:00,1.54731,1.54792,1.54725,1.54786,1377400005.0
2005-11-18 16:45:00,1.54789,1.54814,1.54766,1.54813,1571300005.0
2005-11-18 16:50:00,1.54808,1.5483,1.54772,1.54805,1629700000.0
2005-11-18 16:55:00,1.54815,1.54823,1.54735,1.5476,1650200006.0
2005-11-18 17:00:00,1.54758,1.54806,1.54745,1.54789,1846299991.0
2005-11-18 17:05:00,1.54798,1.54802,1.5476,1.54783,1676400007.0
2005-11-18 17:10:00,1.54771,1.5479,1.54743,1.5476,1179100008.0
2005-11-18 17:15:00,1.54766,1.54805,1.54748,1.5476,1648200000.0
2005-11-18 17:20:00,1.54762,1.54776,1.54729,1.5473,1061799998.0
2005-11-18 17:25:00,1.54758,1.5476,1.54727,1.54751,1220999999.0
2005-11-18 17:30:00,1.54742,1.54762,1.54721,1.54745,1707500001.0
2005-11-18 17:35:00,1.54733,1.54757,1.54714,1.54745,937300004.0
2005-11-18 17:40:00,1.54749,1.54781,1.54729,1.54759,1273899997.0
2005-11-18 17:45:00,1.54748,1.54759,1.54711,1.54724,1521900003.0
2005-11-18 17:50:00,1.54728,1.54741,1.547,1.54728,1425799998.0
2005-11-18 17:55:00,1.54717,1.54732,1.5466,1.54691,841500002.0
2005-11-18 18:00:00,1.54686,1.5486,1.54679,1.5484,7216399958.0
2005-11-18 18:05:00,1.5484,1.5486,1.54679,1.54699,6981599960.0
2005-11-18 18:10:00,1.5484,1.5484,1.54713,1.5482,7362500001.0
2005-11-18 18:15:00,1.54758,1.5484,1.54741,1.5482,4975100034.0
2005-11-18 18:20:00,1.54789,1.5482,1.54773,1.5482,6477600022.0
2005-11-18 18:25:00,1.548,1.5482,1.54761,1.54772,6948900053.0
2005-11-18 18:30:00,1.5476,1.5486,1.54753,1.5484,6945600020.0
2005-11-18 18:35:00,1.5484,1.5484,1.54767,1.54796,7742200037.0
2005-11-18 18:40:00,1.548,1.5482,1.54773,1.54775,5088200001.0
2005-11-18 18:45:00,1.54772,1.54825,1.54767,1.54819,2607100003.0
2005-11-18 18:50:00,1.54803,1.54853,1.54796,1.54834,5924699988.0
2005-11-18 18:55:00,1.5485,1.54856,1.54815,1.54823,6139300024.0
2005-11-18 19:00:00,1.54821,1.54842,1.54808,1.54816,2665900007.0
2005-11-18 19:05:00,1.54835,1.54845,1.54804,1.54818,6550100004.0
2005-11-18 19:10:00,1.54808,1.54828,1.54792,1.54806,4180000009.0
2005-11-18 19:15:00,1.54815,1.5483,1.54793,1.54813,4282900007.0
2005-11-18 19:20:00,1.54815,1.54815,1.54786,1.54803,3414100007.0
2005-11-18 19:25:00,1.548,1.54815,1.54786,1.54787,4364199983.0
2005-11-18 19:30:00,1.54812,1.54841,1.54769,1.54818,6435999989.0
2005-11-18 19:35:00,1.54817,1.54832,1.5478,1.54794,4219799999.0
2005-11-18 19:40:00,1.54797,1.54798,1.54769,1.54787,2641499999.0
2005-11-18 19:45:00,1.54782,1.54802,1.54772,1.54783,3414700004.0
2005-11-18 19:50:00,1.54777,1.54807,1.54765,1.54807,2173899991.0
2005-11-18 19:55:00,1.54803,1.54819,1.54783,1.54801,5907500016.0
2005-11-18 20:00:00,1.54815,1.54826,1.548,1.54812,2486600015.0
2005-11-18 20:05:00,1.5481,1.5481,1.54744,1.54744,2729000003.0
2005-11-18 20:10:00,1.54753,1.54772,1.54743,1.5475,4099500023.0
2005-11-18 20:15:00,1.54762,1.54786,1.54753,1.5478,4620800000.0
2005-11-18 20:20:00,1.5478,1.5482,1.54766,1.548,4104599992.0
2005-11-18 20:25:00,1.54796,1.54813,1.54771,1.5479,5142800013.0
2005-11-18 20:30:00,1.5476,1.54825,1.5475,1.54787,3570499993.0
2005-11-18 20:35:00,1.54784,1.54811,1.54754,1.54766,5083800009.0
2005-11-18 20:40:00,1.54798,1.54809,1.54769,1.54781,4208800007.0
2005-11-18 20:45:00,1.54805,1.54814,1.54749,1.5481,4207499994.0
2005-11-18 20:50:00,1.54806,1.54817,1.54779,1.54798,6123800014.0
2005-11-18 20:55:00,1.54801,1.54809,1.5474,1.5475,6635300010.0
2005-11-18 21:00:00,1.5476,1.54797,1.5473,1.5476,6269900022.0
2005-11-18 21:05:00,1.54771,1.54785,1.54746,1.54754,2449600010.0
2005-11-18 21:10:00,1.54773,1.54795,1.54749,1.54788,4038900004.0
2005-11-18 21:15:00,1.54794,1.54794,1.54738,1.54754,4114200010.0
2005-11-18 21:20:00,1.54752,1.54799,1.54749,1.54779,3567000011.0
2005-11-18 21:25:00,1.54777,1.54801,1.54753,1.54773,3381300009.0
2005-11-18 21:30:00,1.54754,1.54769,1.54733,1.54749,4476500002.0
2005-11-18 21:35:00,1.54738,1.54751,1.54714,1.54729,2071600011.0
2005-11-18 21:40:00,1.54727,1.54748,1.54702,1.54737,4378500005.0
2005-11-18 21:45:00,1.54738,1.54761,1.5472,1.54748,4649200020.0
2005-11-18 21:50:00,1.54742,1.54799,1.54736,1.54753,2979900021.0
2005-11-18 21:55:00,1.54762,1.54774,1.54719,1.5474,3767399991.0
2005-11-18 22:00:00,1.54737,1.54744,1.54702,1.54743,3090400006.0
2005-11-18 22:05:00,1.5475,1.54755,1.54721,1.54735,2030300003.0
2005-11-18 22:10:00,1.54754,1.54763,1.54678,1.54694,1524300007.0
2005-11-18 22:15:00,1.54695,1.54715,1.54672,1.54687,1642700004.0
2005-11-18 22:20:00,1.54684,1.5472,1.54678,1.54703,2056200004.0
2005-11-18 22:25:00,1.54715,1.54742,1.54681,1.54704,3048200009.0
2005-11-18 22:30:00,1.54702,1.54734,1.54688,1.54708,1782499997.0
2005-11-18 22:35:00,1.54717,1.54727,1.54672,1.54681,2229600008.0
2005-11-18 22:40:00,1.54694,1.5471,1.54665,1.54695,3906000015.0
2005-11-18 22:45:00,1.5469,1.54714,1.54674,1.54705,1992100010.0
2005-11-18 22:50:00,1.54713,1.54715,1.5467,1.54693,1859300002.0
2005-11-18 22:55:00,1.54689,1.54718,1.54652,1.5468,1690500004.0
2005-11-18 23:00:00,1.54637,1.54719,1.54637,1.54707,1093999995.0
2005-11-18 23:05:00,1.54699,1.54722,1.54691,1.54707,1342399997.0
2005-11-18 23:10:00,1.54709,1.54721,1.54687,1.54695,1423800013.0
2005-11-18 23:15:00,1.54683,1.54732,1.54683,1.54723,1783600003.0
2005-11-18 23:20:00,1.54717,1.54735,1.54702,1.54714,895799998.0
2005-11-18 23:25:00,1.54725,1.54738,1.54703,1.54731,715700000.0
2005-11-18 23:30:00,1.54721,1.54732,1.54692,1.54719,1361900000.0
2005-11-18 23:35:00,1.54714,1.54731,1.54701,1.54713,1116000014.0
2005-11-18 23:40:00,1.54722,1.54722,1.5468,1.54705,1491499999.0
2005-11-18 23:45:00,1.54697,1.54727,1.54681,1.54715,853799999.0
2005-11-18 23:50:00,1.5472,1.54725,1.5467,1.5467,1171099995.0
2005-11-18 23:55:00,1.54696,1.54703,1.54672,1.54683,530400000.0
2005-11-21 00:00:00,1.54685,1.54685,1.5466,1.5467,741100013.0
2005-11-21 00:05:00,1.54692,1.54733,1.5469,1.54717,988300003.0
2005-11-21 00:10:00,1.5472,1.54725,1.54702,1.5471,648300000.0
2005-11-21 00:15:00,1.5471,1.54728,1.54696,1.5472,866700011.0
2005-11-21 00:20:00,1.54717,1.54741,1.54698,1.54724,1100900000.0
2005-11-21 00:25:00,1.5473,1.54735,1.54713,1.5473,936099997.0
2005-11-21 00:30:00,1.54728,1.54738,1.54696,1.54701,1032399997.0
2005-11-21 00:35:00,1.5471,1.54715,1.547,1.547,260499997.0
2005-11-21 00:40:00,1.54708,1.54717,1.54687,1.54701,1197000000.0
2005-11-21 00:45:00,1.54694,1.5472,1.54691,1.54702,1234399998.0
2005-11-21 00:50:00,1.5471,1.54725,1.54694,1.5471,1021700005.0
2005-11-21 00:55:00,1.5472,1.54727,1.5469,1.54723,1112800002.0
2005-11-21 01:00:00,1.54713,1.54795,1.54707,1.5475,1244000015.0
2005-11-21 01:05:00,1.54768,1.54809,1.54752,1.54792,1800100011.0
2005-11-21 01:10:00,1.54795,1.54814,1.54775,1.54808,1110500009.0
2005-11-21 01:15:00,1.54798,1.54808,1.54751,1.54788,1059800004.0
2005-11-21 01:20:00,1.54794,1.54811,1.54779,1.54807,1662100009.0
2005-11-21 01:25:00,1.54796,1.54825,1.54781,1.54795,969700003.0
2005-11-21 01:30:00,1.54789,1.54815,1.54771,1.54815,1292500007.0
2005-11-21 01:35:00,1.5479,1.54815,1.54771,1.54771,1366600006.0
2005-11-21 01:40:00,1.5479,1.54798,1.54774,1.5479,777300003.0
2005-11-21 01:45:00,1.548,1.54808,1.54781,1.54793,1313800009.0
2005-11-21 01:50:00,1.54802,1.54808,1.54774,1.54795,954099998.0
2005-11-21 01:55:00,1.54802,1.54815,1.54774,1.54788,1132200008.0
2005-11-21 02:00:00,1.54787,1.54813,1.54764,1.54798,1230899993.0
2005-11-21 02:05:00,1.5479,1.548,1.54763,1.54784,1567900001.0
2005-11-21 02:10:00,1.54775,1.54792,1.54756,1.5479,962500001.0
2005-11-21 02:15:00,1.54781,1.54795,1.54759,1.54787,719100004.0
2005-11-21 02:20:00,1.54794,1.54811,1.5478,1.54801,1858099997.0
2005-11-21 02:25:00,1.54807,1.5482,1.54783,1.5481,970700003.0
2005-11-21 02:30:00,1.54795,1.54823,1.54785,1.54803,1462899996.0
2005-11-21 02:35:00,1.54807,1.54819,1.54786,1.54793,1592100003.0
2005-11-21 02:40:00,1.54799,1.54813,1.54776,1.54805,1077299997.0
2005-11-21 02:45:00,1.5481,1.54821,1.5477,1.54792,1132899996.0
2005-11-21 02:50:00,1.548,1.54805,1.54781,1.54781,1061200002.0
2005-11-21 02:55:00,1.54796,1.54825,1.54788,1.54798,1034400000.0
2005-11-21 03:00:00,1.54791,1.54829,1.5478,1.5478,1504200024.0
2005-11-21 03:05:00,1.54796,1.54812,1.5478,1.54784,897800003.0
2005-11-21 03:10:00,1.54786,1.54808,1.54771,1.548,1114399997.0
2005-11-21 03:15:00,1.54793,1.54805,1.54769,1.54798,1087099992.0
2005-11-21 03:20:00,1.54786,1.54805,1.54771,1.54789,683099997.0
2005-11-21 03:25:00,1.5479,1.54815,1.54774,1.54806,505400005.0
2005-11-21 03:30:00,1.54794,1.54813,1.54779,1.54805,1803700004.0
2005-11-21 03:35:00,1.54797,1.54822,1.54788,1.54812,947400008.0
2005-11-21 03:40:00,1.54823,1.54825,1.54784,1.54817,1372899996.0
2005-11-21 03:45:00,1.54825,1.54825,1.54802,1.5482,1178400005.0
2005-11-21 03:50:00,1.5482,1.54827,1.54801,1.54825,807000003.0
2005-11-21 03:55:00,1.54813,1.54828,1.54795,1.54809,998600008.0
2005-11-21 04:00:00,1.54818,1.54833,1.54805,1.54824,927199997.0
2005-11-21 04:05:00,1.54809,1.54834,1.54789,1.54823,1318799997.0
2005-11-21 04:10:00,1.54809,1.54824,1.54792,1.54796,1324400004.0
2005-11-21 04:15:00,1.54818,1.54829,1.54787,1.5479,908100000.0
2005-11-21 04:20:00,1.54813,1.54825,1.54785,1.54811,1218900005.0
2005-11-21 04:25:00,1.54818,1.54835,1.54802,1.54807,789100007.0
2005-11-21 04:30:00,1.54797,1.54838,1.54797,1.54809,918800005.0
2005-11-21 04:35:00,1.54809,1.54827,1.54789,1.548,1310100001.0
2005-11-21 04:40:00,1.54815,1.54821,1.54791,1.5481,1013300001.0
2005-11-21 04:45:00,1.54796,1.54838,1.54796,1.5483,1240200002.0
2005-11-21 04:50:00,1.54811,1.54838,1.548,1.54828,694400005.0
2005-11-21 04:55:00,1.54812,1.54835,1.54812,1.5482,866100005.0
2005-11-21 05:00:00,1.5483,1.54842,1.54804,1.54816,1169300002.0
2005-11-21 05:05:00,1.5482,1.54843,1.548,1.54818,905300004.0
2005-11-21 05:10:00,1.5482,1.54827,1.548,1.54811,1112399999.0
2005-11-21 05:15:00,1.54805,1.54826,1.54796,1.54813,648500001.0
2005-11-21 05:20:00,1.54818,1.54825,1.5479,1.54811,1212300003.0
2005-11-21 05:25:00,1.54804,1.54825,1.54796,1.54825,903800001.0
2005-11-21 05:30:00,1.5482,1.54838,1.54801,1.54825,950900006.0
2005-11-21 05:35:00,1.54814,1.54838,1.54806,1.54814,1077800008.0
2005-11-21 05:40:00,1.54814,1.54836,1.54804,1.54804,818700003.0
2005-11-21 05:45:00,1.5482,1.54845,1.54798,1.5483,1737000004.0
2005-11-21 05:50:00,1.54843,1.54845,1.54812,1.54812,1512100007.0
2005-11-21 05:55:00,1.54812,1.54843,1.54811,1.54838,955899997.0
2005-11-21 06:00:00,1.54816,1.54833,1.54798,1.54827,1001099997.0
2005-11-21 06:05:00,1.54831,1.54839,1.54795,1.54825,1698699995.0
2005-11-21 06:10:00,1.54813,1.54845,1.548,1.54823,1105799996.0
2005-11-21 06:15:00,1.54834,1.54845,1.5482,1.5482,890899997.0
2005-11-21 06:20:00,1.54845,1.54852,1.54812,1.54852,1344900008.0
2005-11-21 06:25:00,1.54848,1.54852,1.54823,1.54837,1281700009.0
2005-11-21 06:30:00,1.54824,1.54845,1.54824,1.54845,882100003.0
2005-11-21 06:35:00,1.54828,1.54847,1.54814,1.5484,866900004.0
2005-11-21 06:40:00,1.54838,1.54845,1.54822,1.5483,1080499993.0
2005-11-21 06:45:00,1.54843,1.54863,1.54819,1.54841,1407500004.0
2005-11-21 06:50:00,1.5483,1.54857,1.54824,1.54837,1587200001.0
2005-11-21 06:55:00,1.54848,1.54865,1.54831,1.54862,1037000007.0
2005-11-21 07:00:00,1.54844,1.54864,1.54822,1.54851,1121999999.0
2005-11-21 07:05:00,1.5484,1.54867,1.54831,1.54831,1189099995.0
2005-11-21 07:10:00,1.54827,1.54855,1.54827,1.54846,734500004.0
2005-11-21 07:15:00,1.54844,1.54855,1.5483,1.54834,1100300008.0
2005-11-21 07:20:00,1.54835,1.54862,1.54829,1.54849,1019599996.0
2005-11-21 07:25:00,1.54834,1.54875,1.54834,1.54862,1538899999.0
2005-11-21 07:30:00,1.5487,1.54875,1.54818,1.54833,1170699998.0
2005-11-21 07:35:00,1.54848,1.54861,1.54827,1.54847,1220600003.0
2005-11-21 07:40:00,1.54845,1.54874,1.54823,1.54846,1262400005.0
2005-11-21 07:45:00,1.54855,1.54882,1.5484,1.54879,1144000005.0
2005-11-21 07:50:00,1.54877,1.54883,1.54838,1.54875,1360700004.0
2005-11-21 07:55:00,1.54868,1.54877,1.54854,1.54861,754699997.0
2005-11-21 08:00:00,1.54865,1.54875,1.54848,1.54857,949299999.0
2005-11-21 08:05:00,1.54855,1.54859,1.54821,1.5484,1104800003.0
2005-11-21 08:10:00,1.54815,1.54875,1.54815,1.54849,1131099996.0
2005-11-21 08:15:00,1.54868,1.54879,1.54849,1.54867,412200002.0
2005-11-21 08:20:00,1.54875,1.54878,1.54839,1.54849,1294500002.0
2005-11-21 08:25:00,1.54858,1.54897,1.54846,1.54891,1154500008.0
2005-11-21 08:30:00,1.54875,1.54883,1.54841,1.5487,1279400005.0
2005-11-21 08:35:00,1.54863,1.54873,1.54842,1.54858,714900012.0
2005-11-21 08:40:00,1.54863,1.54871,1.54825,1.54831,1107199996.0
2005-11-21 08:45:00,1.54826,1.54835,1.54799,1.54819,1162500009.0
2005-11-21 08:50:00,1.54821,1.5484,1.54811,1.54818,1108000002.0
2005-11-21 08:55:00,1.54828,1.54857,1.54804,1.54835,1072199997.0
2005-11-21 09:00:00,1.54816,1.54853,1.54816,1.54853,1088400001.0
2005-11-21 09:05:00,1.54842,1.5489,1.54824,1.54873,1017899999.0
2005-11-21 09:10:00,1.54877,1.54892,1.54861,1.54889,908300003.0
2005-11-21 09:15:00,1.54889,1.54893,1.54856,1.54863,868499994.0
2005-11-21 09:20:00,1.54882,1.54894,1.54861,1.54876,1064499998.0
2005-11-21 09:25:00,1.54879,1.54907,1.54866,1.54888,1163700008.0
2005-11-21 09:30:00,1.54892,1.54895,1.54866,1.54872,915999997.0
2005-11-21 09:35:00,1.5488,1.54885,1.54853,1.54876,1217999999.0
2005-11-21 09:40:00,1.54866,1.54893,1.5486,1.54862,1359600010.0
2005-11-21 09:45:00,1.54886,1.54893,1.54844,1.54844,1563400000.0
2005-11-21 09:50:00,1.54857,1.54865,1.54833,1.54846,1219000000.0
2005-11-21 09:55:00,1.5485,1.54862,1.54829,1.5484,1467599998.0
2005-11-21 10:00:00,1.54845,1.54856,1.54821,1.5484,1358400002.0
2005-11-21 10:05:00,1.54832,1.54895,1.54822,1.54869,1476800000.0
2005-11-21 10:10:00,1.54882,1.54964,1.54861,1.54952,1204699991.0
2005-11-21 10:15:00,1.54957,1.5496,1.54921,1.54936,1614000012.0
2005-11-21 10:20:00,1.54947,1.54958,1.54914,1.54936,1209700013.0
2005-11-21 10:25:00,1.54923,1.54941,1.54896,1.54907,1490600005.0
2005-11-21 10:30:00,1.54902,1.54916,1.5487,1.54884,1580000016.0
2005-11-21 10:35:00,1.54892,1.54899,1.54825,1.54848,1574700010.0
2005-11-21 10:40:00,1.54832,1.5489,1.54831,1.54866,1348300010.0
2005-11-21 10:45:00,1.54856,1.54868,1.54809,1.54809,898099996.0
2005-11-21 10:50:00,1.54794,1.54848,1.54783,1.5483,1323299996.0
2005-11-21 10:55:00,1.54825,1.54863,1.54812,1.54835,1400099996.0
2005-11-21 11:00:00,1.54845,1.54856,1.54798,1.54819,732700006.0
2005-11-21 11:05:00,1.54838,1.54884,1.54827,1.54873,728800005.0
2005-11-21 11:10:00,1.54866,1.54909,1.54866,1.54899,1577899997.0
2005-11-21 11:15:00,1.54888,1.54928,1.54881,1.54925,1446100014.0
2005-11-21 11:20:00,1.54915,1.54925,1.5487,1.54899,1443599998.0
2005-11-21 11:25:00,1.54898,1.54913,1.54863,1.54889,1293000002.0
2005-11-21 11:30:00,1.54884,1.54934,1.5487,1.54908,1762699995.0
2005-11-21 11:35:00,1.54923,1.54933,1.54898,1.54902,1384099999.0
2005-11-21 11:40:00,1.54904,1.54918,1.54887,1.54918,1397199995.0
2005-11-21 11:45:00,1.54906,1.54918,1.54868,1.54868,1405799989.0
2005-11-21 11:50:00,1.54869,1.54882,1.54818,1.54845,1855200010.0
2005-11-21 11:55:00,1.54824,1.54851,1.54809,1.54839,1088400003.0
2005-11-21 12:00:00,1.54845,1.54855,1.5482,1.5485,1395899992.0
2005-11-21 12:05:00,1.54848,1.54875,1.54831,1.54843,1402900002.0
2005-11-21 12:10:00,1.54862,1.54874,1.54834,1.5487,1212399997.0
2005-11-21 12:15:00,1.5487,1.54883,1.54846,1.54858,1121399996.0
2005-11-21 12:20:00,1.5486,1.54865,1.54839,1.54849,763200010.0
2005-11-21 12:25:00,1.54854,1.54878,1.54842,1.54853,1628700008.0
2005-11-21 12:30:00,1.54855,1.54885,1.54851,1.54884,1282900004.0
2005-11-21 12:35:00,1.54868,1.54888,1.54858,1.54872,1439300008.0
2005-11-21 12:40:00,1.54858,1.54884,1.54838,1.54875,1106800007.0
2005-11-21 12:45:00,1.54872,1.54901,1.54867,1.54888,1374799992.0
2005-11-21 12:50:00,1.54872,1.54888,1.54831,1.54882,1407100002.0
2005-11-21 12:55:00,1.54867,1.54897,1.54855,1.54883,1227799998.0
2005-11-21 13:00:00,1.54888,1.54894,1.54841,1.54854,1139000002.0
2005-11-21 13:05:00,1.54858,1.54865,1.54837,1.54854,976200008.0
2005-11-21 13:10:00,1.54834,1.54858,1.54808,1.54838,1272399993.0
2005-11-21 13:15:00,1.54832,1.54861,1.54821,1.5484,1588799994.0
2005-11-21 13:20:00,1.54857,1.54872,1.54844,1.54869,1854900006.0
2005-11-21 13:25:00,1.54862,1.54872,1.54814,1.54843,1733100002.0
2005-11-21 13:30:00,1.54835,1.54853,1.54821,1.54828,1270299999.0
2005-11-21 13:35:00,1.54841,1.54855,1.54826,1.54829,1149200003.0
2005-11-21 13:40:00,1.54842,1.54848,1.54804,1.54811,1475600013.0
2005-11-21 13:45:00,1.54819,1.54825,1.54779,1.54797,1347700001.0
2005-11-21 13:50:00,1.54797,1.54805,1.54764,1.54797,1264300004.0
2005-11-21 13:55:00,1.54808,1.54868,1.54805,1.5486,1460700008.0
2005-11-21 14:00:00,1.54867,1.54885,1.5483,1.5486,1519000009.0
2005-11-21 14:05:00,1.54852,1.54875,1.54845,1.54854,1350999991.0
2005-11-21 14:10:00,1.54866,1.54872,1.54832,1.5484,1368700008.0
2005-11-21 14:15:00,1.54856,1.54856,1.54811,1.5483,1922400008.0
2005-11-21 14:20:00,1.54828,1.54869,1.54813,1.54859,1780600006.0
2005-11-21 14:25:00,1.54844,1.54861,1.54809,1.54836,1635500008.0
2005-11-21 14:30:00,1.54849,1.54855,1.54817,1.54839,1624799995.0
2005-11-21 14:35:00,1.54839,1.54845,1.54809,1.5483,1513700007.0
2005-11-21 14:40:00,1.54827,1.54845,1.54808,1.54823,1382700002.0
2005-11-21 14:45:00,1.54831,1.54835,1.54807,1.54828,594600002.0
2005-11-21 14:50:00,1.5483,1.54838,1.54801,1.54814,1373000004.0
2005-11-21 14:55:00,1.54817,1.54849,1.54804,1.54832,1384900004.0
2005-11-21 15:00:00,1.54847,1.54862,1.5483,1.54842,1790200004.0
2005-11-21 15:05:00,1.54832,1.5488,1.54817,1.54863,1002499996.0
2005-11-21 15:10:00,1.54865,1.54881,1.54849,1.54861,950799998.0
2005-11-21 15:15:00,1.5487,1.54875,1.54846,1.5487,1241699995.0
2005-11-21 15:20:00,1.5486,1.5488,1.54841,1.54858,1174099995.0
2005-11-21 15:25:00,1.5486,1.54872,1.54835,1.54837,1134099996.0
2005-11-21 15:30:00,1.54855,1.54863,1.54827,1.54844,1483800001.0
2005-11-21 15:35:00,1.54851,1.54865,1.54834,1.54861,1339800001.0
2005-11-21 15:40:00,1.54839,1.54867,1.5483,1.5484,904700009.0
2005-11-21 15:45:00,1.54848,1.54865,1.54828,1.54857,1525399996.0
2005-11-21 15:50:00,1.54844,1.54857,1.54821,1.54852,1259199996.0
2005-11-21 15:55:00,1.54848,1.54862,1.5483,1.54858,1511099999.0
2005-11-21 16:00:00,1.5484,1.54871,1.54815,1.54841,1630899995.0
2005-11-21 16:05:00,1.54857,1.54859,1.54816,1.54837,1196500012.0
2005-11-21 16:10:00,1.5485,1.54862,1.548,1.54836,1524500003.0
2005-11-21 16:15:00,1.54817,1.54843,1.54797,1.54822,1554799996.0
2005-11-21 16:20:00,1.54816,1.54844,1.54804,1.54829,1192399998.0
2005-11-21 16:25:00,1.54833,1.54854,1.54808,1.54836,1221700004.0
2005-11-21 16:30:00,1.54814,1.54866,1.54814,1.54853,1175500005.0
2005-11-21 16:35:00,1.5484,1.54862,1.54835,1.54853,1118500006.0
2005-11-21 16:40:00,1.54849,1.54864,1.5481,1.54852,1251300006.0
2005-11-21 16:45:00,1.54846,1.54848,1.5481,1.54827,1056099997.0
2005-11-21 16:50:00,1.54843,1.54848,1.54813,1.5482,1656000005.0
2005-11-21 16:55:00,1.54833,1.5485,1.54794,1.54815,1460500002.0
2005-11-21 17:00:00,1.54818,1.5482,1.5478,1.54798,1330400008.0
2005-11-21 17:05:00,1.54808,1.54833,1.54788,1.54799,1432399996.0
2005-11-21 17:10:00,1.54803,1.54823,1.54716,1.54719,1417400001.0
2005-11-21 17:15:00,1.54739,1.54757,1.54686,1.5474,1709700005.0
2005-11-21 17:20:00,1.54757,1.54761,1.54712,1.54724,1286500000.0
2005-11-21 17:25:00,1.54712,1.54734,1.54696,1.54711,1570300010.0
2005-11-21 17:30:00,1.54685,1.54703,1.54639,1.54643,1443400013.0
2005-11-21 17:35:00,1.54649,1.54678,1.54622,1.54665,1207200008.0
2005-11-21 17:40:00,1.5466,1.54712,1.54643,1.54678,1451999991.0
2005-11-21 17:45:00,1.54673,1.54738,1.54673,1.54713,1350400004.0
2005-11-21 17:50:00,1.54705,1.54714,1.54674,1.54695,1295599997.0
2005-11-21 17:55:00,1.54708,1.54727,1.54677,1.54694,1198500003.0
2005-11-21 18:00:00,1.54704,1.5476,1.54693,1.5476,5202399991.0
2005-11-21 18:05:00,1.5476,1.54767,1.54733,1.5474,8007499980.0
2005-11-21 18:10:00,1.54743,1.5476,1.5468,1.5476,7578800014.0
2005-11-21 18:15:00,1.54692,1.5476,1.54673,1.5476,6203300010.0
2005-11-21 18:20:00,1.5475,1.5478,1.54675,1.5478,4665999986.0
2005-11-21 18:25:00,1.5476,1.5478,1.54684,1.54692,6952799986.0
2005-11-21 18:30:00,1.5468,1.5476,1.5468,1.5476,4806800006.0
2005-11-21 18:35:00,1.54752,1.54752,1.54709,1.54725,8375500014.0
2005-11-21 18:40:00,1.5475,1.54758,1.54717,1.54745,4976399999.0
2005-11-21 18:45:00,1.54746,1.5477,1.54725,1.54754,2593900010.0
2005-11-21 18:50:00,1.54752,1.54785,1.54736,1.54763,5539200001.0
2005-11-21 18:55:00,1.54773,1.54786,1.54725,1.54738,6056900017.0
2005-11-21 19:00:00,1.54731,1.54754,1.54719,1.54739,2073299994.0
2005-11-21 19:05:00,1.54755,1.5476,1.5473,1.54741,5024599991.0
2005-11-21 19:10:00,1.54738,1.54755,1.54725,1.54755,3842600009.0
2005-11-21 19:15:00,1.54753,1.54764,1.54729,1.54746,4668499996.0
2005-11-21 19:20:00,1.54752,1.54772,1.54735,1.54764,3797700001.0
2005-11-21 19:25:00,1.54768,1.54778,1.54746,1.54762,4654400043.0
2005-11-21 19:30:00,1.54761,1.54767,1.54731,1.54752,5249500017.0
2005-11-21 19:35:00,1.54744,1.54766,1.54706,1.54723,4404200010.0
2005-11-21 19:40:00,1.5473,1.54738,1.54711,1.54717,3351000006.0
2005-11-21 19:45:00,1.54718,1.54738,1.54714,1.54727,3447500012.0
2005-11-21 19:50:00,1.54714,1.54735,1.54708,1.54728,1856099998.0
2005-11-21 19:55:00,1.54737,1.54742,1.54709,1.5473,6323899997.0
2005-11-21 20:00:00,1.54728,1.5474,1.54711,1.54728,2239900011.0
2005-11-21 20:05:00,1.54732,1.54755,1.54717,1.5475,2662999983.0
2005-11-21 20:10:00,1.5474,1.54766,1.54726,1.54742,3082500004.0
2005-11-21 20:15:00,1.54742,1.54762,1.54728,1.5474,3874300017.0
2005-11-21 20:20:00,1.54714,1.54738,1.54708,1.5472,2875700005.0
2005-11-21 20:25:00,1.54721,1.54745,1.54695,1.54695,3719900012.0
2005-11-21 20:30:00,1.5476,1.548,1.54665,1.54692,2983899990.0
2005-11-21 20:35:00,1.54695,1.54705,1.54664,1.54665,4943700009.0
2005-11-21 20:40:00,1.5469,1.54697,1.5466,1.54666,4267100003.0
2005-11-21 20:45:00,1.54685,1.54707,1.54664,1.54691,4328700018.0
2005-11-21 20:50:00,1.54687,1.54695,1.54662,1.5467,6151500014.0
2005-11-21 20:55:00,1.54672,1.5474,1.54672,1.5472,4691199986.0
2005-11-21 21:00:00,1.5475,1.5476,1.5466,1.54675,5805999977.0
2005-11-21 21:05:00,1.5468,1.54698,1.54665,1.54687,2711200006.0
2005-11-21 21:10:00,1.54698,1.54765,1.54688,1.54754,3976299998.0
2005-11-21 21:15:00,1.54753,1.54766,1.54726,1.5473,4175899999.0
2005-11-21 21:20:00,1.5473,1.54747,1.54704,1.54718,4791700000.0
2005-11-21 21:25:00,1.54732,1.5478,1.54713,1.54759,3399100010.0
2005-11-21 21:30:00,1.54749,1.54795,1.5472,1.5478,2836200021.0
2005-11-21 21:35:00,1.54778,1.54795,1.54746,1.5476,1955000008.0
2005-11-21 21:40:00,1.5476,1.54767,1.54742,1.5476,4367800006.0
2005-11-21 21:45:00,1.54756,1.54762,1.54719,1.5473,4667000024.0
2005-11-21 21:50:00,1.54719,1.54743,1.54702,1.5471,3315999994.0
2005-11-21 21:55:00,1.5472,1.54725,1.54694,1.54702,3251100005.0
2005-11-21 22:00:00,1.54707,1.5475,1.54691,1.5474,3276999998.0
2005-11-21 22:05:00,1.54749,1.54761,1.54709,1.54729,1838000003.0
2005-11-21 22:10:00,1.54726,1.54751,1.54712,1.54747,1918800002.0
2005-11-21 22:15:00,1.54731,1.54755,1.54695,1.54708,1921400011.0
2005-11-21 22:20:00,1.54711,1.54724,1.54688,1.54689,2177900012.0
2005-11-21 22:25:00,1.54693,1.54716,1.5467,1.54708,2965200001.0
2005-11-21 22:30:00,1.54706,1.54722,1.54671,1.54711,1929300005.0
2005-11-21 22:35:00,1.54713,1.5472,1.54668,1.54704,2519300003.0
2005-11-21 22:40:00,1.54706,1.54719,1.54677,1.5471,4173000013.0
2005-11-21 22:45:00,1.54713,1.54713,1.54679,1.54691,1760500004.0
2005-11-21 22:50:00,1.54708,1.54714,1.5467,1.54702,1842999994.0
2005-11-21 22:55:00,1.5471,1.54733,1.54668,1.54668,1349399997.0
2005-11-21 23:00:00,1.54659,1.54724,1.54657,1.54707,1263100005.0
2005-11-21 23:05:00,1.54705,1.54724,1.54693,1.54715,1044000002.0
2005-11-21 23:10:00,1.54723,1.54735,1.547,1.54714,723699998.0
2005-11-21 23:15:00,1.54714,1.54754,1.54714,1.54741,1176400008.0
2005-11-21 23:20:00,1.54733,1.54754,1.54715,1.54715,632199996.0
2005-11-21 23:25:00,1.54737,1.54758,1.54726,1.54743,1129400004.0
2005-11-21 23:30:00,1.54734,1.54753,1.5471,1.54732,1100300002.0
2005-11-21 23:35:00,1.54743,1.54751,1.54721,1.5474,660100006.0
2005-11-21 23:40:00,1.5474,1.54747,1.54718,1.54728,1204700006.0
2005-11-21 23:45:00,1.54717,1.54747,1.54717,1.54738,584900006.0
2005-11-21 23:50:00,1.54733,1.54773,1.54714,1.54734,1205700003.0
2005-11-21 23:55:00,1.5475,1.54766,1.54715,1.54745,1280500000.0
2005-11-22 00:00:00,1.54745,1.54786,1.54721,1.54724,1275599998.0
2005-11-22 00:05:00,1.54737,1.54803,1.54711,1.5473,1534200010.0
2005-11-22 00:10:00,1.54745,1.54785,1.54712,1.54728,1486200007.0
2005-11-22 00:15:00,1.54722,1.54813,1.54712,1.54769,1574500001.0
2005-11-22 00:20:00,1.5478,1.54828,1.54751,1.54812,1415300002.0
2005-11-22 00:25:00,1.54789,1.54815,1.54746,1.5478,1958399998.0
2005-11-22 00:30:00,1.54748,1.54798,1.54747,1.5479,1393400006.0
2005-11-22 00:35:00,1.54786,1.54788,1.54761,1.5477,658499999.0
2005-11-22 00:40:00,1.54771,1.54771,1.54708,1.5472,1472500006.0
2005-11-22 00:45:00,1.54717,1.54738,1.54712,1.5472,1157099993.0
2005-11-22 00:50:00,1.5473,1.54735,1.547,1.54735,1162999992.0
2005-11-22 00:55:00,1.54723,1.54738,1.54705,1.54733,1112699998.0
2005-11-22 01:00:00,1.5473,1.54768,1.54708,1.54765,1289200005.0
2005-11-22 01:05:00,1.5476,1.54768,1.54742,1.54765,1133300006.0
2005-11-22 01:10:00,1.54758,1.54768,1.54729,1.5476,1105700002.0
2005-11-22 01:15:00,1.54758,1.54768,1.5471,1.5476,1117799997.0
2005-11-22 01:20:00,1.54763,1.54763,1.5474,1.54758,631600003.0
2005-11-22 01:25:00,1.5473,1.54772,1.5473,1.54745,731200005.0
2005-11-22 01:30:00,1.54749,1.54764,1.54719,1.54755,1503299987.0
2005-11-22 01:35:00,1.54745,1.54768,1.5473,1.54755,1321599997.0
2005-11-22 01:40:00,1.5475,1.54772,1.54746,1.54765,750400006.0
2005-11-22 01:45:00,1.54765,1.54787,1.54747,1.54771,1126700009.0
2005-11-22 01:50:00,1.54775,1.54778,1.5475,1.54766,606200005.0
2005-11-22 01:55:00,1.54754,1.54782,1.54738,1.54782,1010300007.0
2005-11-22 02:00:00,1.5479,1.54797,1.54754,1.54785,1158699999.0
2005-11-22 02:05:00,1.54769,1.54788,1.5474,1.54776,1354099997.0
2005-11-22 02:10:00,1.54785,1.54785,1.54727,1.54775,1343699994.0
2005-11-22 02:15:00,1.54752,1.54768,1.54736,1.54768,710399999.0
2005-11-22 02:20:00,1.54746,1.54776,1.54739,1.5477,1721100001.0
2005-11-22 02:25:00,1.54772,1.54772,1.54737,1.54757,947400012.0
2005-11-22 02:30:00,1.54728,1.54765,1.54728,1.5475,785600002.0
2005-11-22 02:35:00,1.54763,1.54768,1.54725,1.5475,1202500001.0
2005-11-22 02:40:00,1.54748,1.54757,1.54726,1.54742,1181500004.0
2005-11-22 02:45:00,1.54722,1.54735,1.547,1.54712,913700001.0
2005-11-22 02:50:00,1.54722,1.54735,1.54711,1.54735,1110600001.0
2005-11-22 02:55:00,1.54718,1.5474,1.54706,1.54722,1295099997.0
2005-11-22 03:00:00,1.54729,1.54759,1.54716,1.54737,897300006.0
2005-11-22 03:05:00,1.5475,1.54768,1.5472,1.5473,1127600008.0
2005-11-22 03:10:00,1.5475,1.54757,1.54727,1.54738,1067800001.0
2005-11-22 03:15:00,1.54728,1.54745,1.54709,1.54738,947900007.0
2005-11-22 03:20:00,1.54727,1.5475,1.54725,1.54733,827200002.0
2005-11-22 03:25:00,1.5472,1.54747,1.54714,1.54747,459800002.0
2005-11-22 03:30:00,1.54726,1.54748,1.54716,1.5473,1236599989.0
2005-11-22 03:35:00,1.5474,1.54745,1.54723,1.54736,549100000.0
2005-11-22 03:40:00,1.54736,1.54755,1.54716,1.54748,1601700005.0
2005-11-22 03:45:00,1.54738,1.54761,1.54723,1.54754,1115100008.0
2005-11-22 03:50:00,1.5475,1.54764,1.54732,1.54757,1077199998.0
2005-11-22 03:55:00,1.54756,1.54771,1.54719,1.54728,1377500005.0
2005-11-22 04:00:00,1.54747,1.54759,1.5472,1.54743,1349000007.0
2005-11-22 04:05:00,1.5473,1.54753,1.54708,1.5474,1442499996.0
2005-11-22 04:10:00,1.5474,1.54754,1.54719,1.54745,1124899991.0
2005-11-22 04:15:00,1.5474,1.54748,1.5472,1.54735,820099993.0
2005-11-22 04:20:00,1.54743,1.54748,1.54715,1.5473,1541100005.0
2005-11-22 04:25:00,1.54737,1.54751,1.54717,1.54735,1177800003.0
2005-11-22 04:30:00,1.54733,1.5476,1.54719,1.54736,896599997.0
2005-11-22 04:35:00,1.5474,1.54756,1.54719,1.5473,1098699999.0
2005-11-22 04:40:00,1.54741,1.54748,1.54724,1.5474,786200001.0
2005-11-22 04:45:00,1.5475,1.54763,1.54725,1.5473,1458400002.0
2005-11-22 04:50:00,1.54723,1.54753,1.54715,1.54743,1215500007.0
2005-11-22 04:55:00,1.54747,1.54758,1.54726,1.5474,1134900007.0
2005-11-22 05:00:00,1.5474,1.54755,1.54718,1.54734,1288900009.0
2005-11-22 05:05:00,1.5474,1.54755,1.54725,1.54738,872300005.0
2005-11-22 05:10:00,1.54729,1.54747,1.5472,1.5474,1073300005.0
2005-11-22 05:15:00,1.54725,1.54755,1.54725,1.54726,421899999.0
2005-11-22 05:20:00,1.54748,1.54755,1.54717,1.54743,1119500005.0
2005-11-22 05:25:00,1.54748,1.54754,1.54707,1.54739,749400000.0
2005-11-22 05:30:00,1.54752,1.54761,1.54713,1.54728,991000003.0
2005-11-22 05:35:00,1.5473,1.54747,1.54712,1.54737,1178400003.0
2005-11-22 05:40:00,1.54737,1.54745,1.54713,1.54716,1019499999.0
2005-11-22 05:45:00,1.54733,1.54763,1.54708,1.54708,1275900000.0
2005-11-22 05:50:00,1.54735,1.54748,1.54712,1.54721,1719800002.0
2005-11-22 05:55:00,1.54735,1.54748,1.5472,1.5474,1179900004.0
2005-11-22 06:00:00,1.5474,1.54748,1.54718,1.54727,1465100004.0
2005-11-22 06:05:00,1.54737,1.54748,1.5471,1.5474,1682300022.0
2005-11-22 06:10:00,1.5474,1.54748,1.54715,1.5473,815700003.0
2005-11-22 06:15:00,1.54736,1.54745,1.5472,1.5472,983800007.0
2005-11-22 06:20:00,1.54745,1.54745,1.54715,1.54745,1142600009.0
2005-11-22 06:25:00,1.5474,1.54747,1.54712,1.54739,1326100001.0
2005-11-22 06:30:00,1.54749,1.54752,1.54725,1.54745,756199995.0
2005-11-22 06:35:00,1.54729,1.54751,1.54713,1.54729,892000001.0
2005-11-22 06:40:00,1.54738,1.54751,1.54722,1.54725,928800001.0
2005-11-22 06:45:00,1.54736,1.54745,1.54719,1.54726,947200003.0
2005-11-22 06:50:00,1.5472,1.54748,1.5472,1.5474,871600002.0
2005-11-22 06:55:00,1.54745,1.54755,1.5472,1.54746,1264199997.0
2005-11-22 07:00:00,1.54739,1.54763,1.5472,1.54755,940699998.0
2005-11-22 07:05:00,1.54745,1.54758,1.5473,1.54745,524100002.0
2005-11-22 07:10:00,1.54743,1.54755,1.54729,1.54746,822499994.0
2005-11-22 07:15:00,1.54749,1.5476,1.54722,1.54756,1250000004.0
2005-11-22 07:20:00,1.54744,1.54763,1.54719,1.54738,1346800004.0
2005-11-22 07:25:00,1.54738,1.54753,1.54721,1.54733,1288300007.0
2005-11-22 07:30:00,1.5474,1.54753,1.5472,1.54742,865899995.0
2005-11-22 07:35:00,1.54725,1.54764,1.54725,1.54753,508900003.0
2005-11-22 07:40:00,1.54747,1.54768,1.54731,1.5476,1190900007.0
2005-11-22 07:45:00,1.54753,1.54762,1.54735,1.54758,1249500012.0
2005-11-22 07:50:00,1.54757,1.54757,1.5472,1.54746,948900004.0
2005-11-22 07:55:00,1.54725,1.54755,1.5472,1.54737,1197200003.0
2005-11-22 08:00:00,1.54721,1.54745,1.54709,1.54734,1332000008.0
2005-11-22 08:05:00,1.54745,1.54745,1.54701,1.54729,1260799998.0
2005-11-22 08:10:00,1.54702,1.54765,1.54702,1.54753,1398400015.0
2005-11-22 08:15:00,1.54743,1.54763,1.54728,1.54755,691600001.0
2005-11-22 08:20:00,1.54751,1.54751,1.54706,1.54706,741699998.0
2005-11-22 08:25:00,1.54719,1.54747,1.54703,1.54741,918100003.0
2005-11-22 08:30:00,1.54732,1.54752,1.54717,1.54742,1363800009.0
2005-11-22 08:35:00,1.5474,1.54745,1.54726,1.54745,600900003.0
2005-11-22 08:40:00,1.54732,1.54746,1.54722,1.54745,1322300004.0
2005-11-22 08:45:00,1.54745,1.54751,1.54705,1.5474,1551600004.0
2005-11-22 08:50:00,1.5474,1.54745,1.54721,1.54726,837399994.0
2005-11-22 08:55:00,1.54738,1.54778,1.54732,1.54765,599799996.0
2005-11-22 09:00:00,1.54745,1.54762,1.54728,1.54754,1514000012.0
2005-11-22 09:05:00,1.54748,1.54762,1.54731,1.5474,1078500001.0
2005-11-22 09:10:00,1.5475,1.54765,1.54736,1.5476,883500008.0
2005-11-22 09:15:00,1.5475,1.54766,1.54738,1.54754,1137700004.0
2005-11-22 09:20:00,1.54758,1.54845,1.5472,1.5484,855200002.0
2005-11-22 09:25:00,1.54839,1.54846,1.54789,1.54838,1531100002.0
2005-11-22 09:30:00,1.54828,1.54845,1.54806,1.5482,1063799994.0
2005-11-22 09:35:00,1.54838,1.54845,1.54808,1.54808,1256500000.0
2005-11-22 09:40:00,1.54806,1.54806,1.54723,1.54723,1205400001.0
2005-11-22 09:45:00,1.54754,1.54767,1.54727,1.54748,1688800007.0
2005-11-22 09:50:00,1.54741,1.54751,1.5467,1.5468,1373300010.0
2005-11-22 09:55:00,1.54678,1.54724,1.54647,1.5471,1172700002.0
2005-11-22 10:00:00,1.54713,1.54738,1.54702,1.54712,1689599995.0
2005-11-22 10:05:00,1.54712,1.54725,1.54666,1.5468,1715600002.0
2005-11-22 10:10:00,1.54693,1.54711,1.54683,1.54702,1336700009.0
2005-11-22 10:15:00,1.54706,1.54709,1.54664,1.54695,1453400005.0
2005-11-22 10:20:00,1.5468,1.54699,1.54655,1.54671,933599999.0
2005-11-22 10:25:00,1.54677,1.54699,1.54661,1.5468,1437400003.0
2005-11-22 10:30:00,1.54688,1.54702,1.54671,1.54672,1476300006.0
2005-11-22 10:35:00,1.54689,1.54741,1.54689,1.54734,1292700010.0
2005-11-22 10:40:00,1.54735,1.54759,1.54696,1.54721,1508899998.0
2005-11-22 10:45:00,1.54731,1.54731,1.54696,1.5471,831999995.0
2005-11-22 10:50:00,1.547,1.54732,1.54697,1.5472,1320299999.0
2005-11-22 10:55:00,1.54701,1.54735,1.54691,1.54691,1254699993.0
2005-11-22 11:00:00,1.54715,1.54734,1.54684,1.54703,1285800006.0
2005-11-22 11:05:00,1.54718,1.5474,1.54702,1.54725,1106600001.0
2005-11-22 11:10:00,1.5472,1.54735,1.54701,1.54727,1400600006.0
2005-11-22 11:15:00,1.54723,1.54732,1.54705,1.54724,1476800002.0
2005-11-22 11:20:00,1.54732,1.54762,1.54729,1.5474,1623099996.0
2005-11-22 11:25:00,1.54751,1.54758,1.54714,1.54726,1326400000.0
2005-11-22 11:30:00,1.54738,1.54753,1.54716,1.54737,1846499998.0
2005-11-22 11:35:00,1.54739,1.54752,1.54711,1.54733,1297300003.0
2005-11-22 11:40:00,1.54721,1.54753,1.54717,1.54728,1657099995.0
2005-11-22 11:45:00,1.54732,1.54754,1.54713,1.54725,1468799998.0
2005-11-22 11:50:00,1.54743,1.54758,1.54727,1.54742,1853200002.0
2005-11-22 11:55:00,1.54741,1.54766,1.54723,1.54748,1534999990.0
2005-11-22 12:00:00,1.54748,1.54771,1.54731,1.54732,1397100005.0
2005-11-22 12:05:00,1.54754,1.54765,1.54724,1.54745,1535899997.0
2005-11-22 12:10:00,1.54763,1.54763,1.54724,1.54728,1431599992.0
2005-11-22 12:15:00,1.54737,1.5476,1.5472,1.54741,1333200003.0
2005-11-22 12:20:00,1.54755,1.54763,1.54726,1.54753,996700010.0
2005-11-22 12:25:00,1.54747,1.54762,1.54727,1.54728,1857500000.0
2005-11-22 12:30:00,1.54748,1.54755,1.54729,1.5474,1244200003.0
2005-11-22 12:35:00,1.54733,1.54755,1.54707,1.54716,1192600008.0
2005-11-22 12:40:00,1.54722,1.5473,1.54695,1.5472,1220100006.0
2005-11-22 12:45:00,1.54712,1.54727,1.54694,1.54704,1428700002.0
2005-11-22 12:50:00,1.54711,1.54722,1.54669,1.54708,1739800007.0
2005-11-22 12:55:00,1.54701,1.54718,1.54683,1.54694,1397500000.0
2005-11-22 13:00:00,1.54698,1.54712,1.54676,1.54686,1212700004.0
2005-11-22 13:05:00,1.54698,1.54705,1.54679,1.54682,1055000000.0
2005-11-22 13:10:00,1.54685,1.54697,1.54662,1.54682,1021800005.0
2005-11-22 13:15:00,1.54679,1.54692,1.5464,1.5464,1105599996.0
2005-11-22 13:20:00,1.54635,1.54649,1.54611,1.54635,1747200014.0
2005-11-22 13:25:00,1.54642,1.54646,1.54603,1.54631,1414400002.0
2005-11-22 13:30:00,1.54641,1.54666,1.54623,1.54661,1573900009.0
2005-11-22 13:35:00,1.54655,1.54668,1.54639,1.54648,1184300007.0
2005-11-22 13:40:00,1.54656,1.54687,1.54645,1.54674,1154500007.0
2005-11-22 13:45:00,1.54688,1.54693,1.54651,1.54673,1580600005.0
2005-11-22 13:50:00,1.54666,1.5473,1.54663,1.54709,1106900003.0
2005-11-22 13:55:00,1.54698,1.54715,1.54675,1.54688,1454299994.0
2005-11-22 14:00:00,1.54699,1.54716,1.54655,1.54694,1044699998.0
2005-11-22 14:05:00,1.54705,1.54711,1.54676,1.54697,1236300008.0
2005-11-22 14:10:00,1.54689,1.54708,1.54682,1.54697,1385800001.0
2005-11-22 14:15:00,1.54699,1.54735,1.54694,1.5471,1043300005.0
2005-11-22 14:20:00,1.54707,1.54729,1.54676,1.54685,1490200004.0
2005-11-22 14:25:00,1.547,1.54715,1.54677,1.54708,1510699994.0
2005-11-22 14:30:00,1.54715,1.54722,1.54688,1.5471,1400600005.0
2005-11-22 14:35:00,1.54696,1.54728,1.5468,1.5471,1454500008.0
2005-11-22 14:40:00,1.54718,1.54725,1.54673,1.54685,1412199998.0
2005-11-22 14:45:00,1.54695,1.54706,1.54659,1.54681,1120200001.0
2005-11-22 14:50:00,1.54683,1.54695,1.54652,1.54664,1321799987.0
2005-11-22 14:55:00,1.54655,1.54681,1.5465,1.54677,1605400006.0
2005-11-22 15:00:00,1.54678,1.54688,1.54653,1.54688,1559500003.0
2005-11-22 15:05:00,1.54675,1.54695,1.54654,1.54667,1059799994.0
2005-11-22 15:10:00,1.54672,1.54693,1.54657,1.5468,1167800002.0
2005-11-22 15:15:00,1.54678,1.54696,1.54662,1.5468,1331600005.0
2005-11-22 15:20:00,1.54668,1.5469,1.54646,1.54661,1675499999.0
2005-11-22 15:25:00,1.54668,1.54678,1.54648,1.54651,1532100017.0
2005-11-22 15:30:00,1.54667,1.54678,1.54646,1.54646,1151500001.0
2005-11-22 15:35:00,1.54673,1.54673,1.54637,1.5465,1254299996.0
2005-11-22 15:40:00,1.54647,1.54665,1.5464,1.54645,841600002.0
2005-11-22 15:45:00,1.54637,1.54663,1.54616,1.54656,1614599994.0
2005-11-22 15:50:00,1.5466,1.54674,1.54641,1.54667,1313099999.0
2005-11-22 15:55:00,1.54639,1.5467,1.54639,1.54645,1163300000.0
2005-11-22 16:00:00,1.54657,1.54662,1.5462,1.54638,1515100005.0
2005-11-22 16:05:00,1.54658,1.54669,1.54641,1.5465,1091900007.0
2005-11-22 16:10:00,1.54665,1.54676,1.54631,1.54675,1299800005.0
2005-11-22 16:15:00,1.54633,1.54683,1.54633,1.54659,1421500001.0
2005-11-22 16:20:00,1.54665,1.54689,1.54655,1.54686,1190100000.0
2005-11-22 16:25:00,1.54683,1.54718,1.5465,1.54718,1029800001.0
2005-11-22 16:30:00,1.54703,1.5473,1.54688,1.54721,987199997.0
2005-11-22 16:35:00,1.54719,1.54731,1.54701,1.54719,1335500002.0
2005-11-22 16:40:00,1.5472,1.5474,1.54699,1.54737,1339300008.0
2005-11-22 16:45:00,1.54716,1.54728,1.54674,1.54696,1480400007.0
2005-11-22 16:50:00,1.54697,1.54716,1.54654,1.54693,1487000003.0
2005-11-22 16:55:00,1.54713,1.54714,1.54675,1.547,1378000007.0
2005-11-22 17:00:00,1.5471,1.54716,1.54671,1.54692,1440200005.0
2005-11-22 17:05:00,1.54694,1.54752,1.54693,1.54744,1282300007.0
2005-11-22 17:10:00,1.54746,1.54822,1.5472,1.54808,1236399995.0
2005-11-22 17:15:00,1.54832,1.54848,1.54795,1.5484,1394400002.0
2005-11-22 17:20:00,1.54835,1.54843,1.54787,1.54802,1206400002.0
2005-11-22 17:25:00,1.54808,1.54818,1.54786,1.54814,1516000001.0
2005-11-22 17:30:00,1.54804,1.54822,1.54784,1.54812,1090700000.0
2005-11-22 17:35:00,1.54808,1.54826,1.54783,1.54791,1076300010.0
2005-11-22 17:40:00,1.54783,1.548,1.54749,1.54775,1336100002.0
2005-11-22 17:45:00,1.54768,1.54808,1.54753,1.54789,1400000000.0
2005-11-22 17:50:00,1.5479,1.54806,1.54758,1.5478,1304400009.0
2005-11-22 17:55:00,1.54783,1.54798,1.54736,1.54748,1604499995.0
2005-11-22 18:00:00,1.54761,1.549,1.54758,1.5486,7149600043.0
2005-11-22 18:05:00,1.5484,1.5486,1.54759,1.54779,8529500055.0
2005-11-22 18:10:00,1.54786,1.54818,1.5475,1.54814,9290500004.0
2005-11-22 18:15:00,1.54808,1.5486,1.54784,1.5484,6468700015.0
2005-11-22 18:20:00,1.54795,1.5486,1.54782,1.5486,4047500011.0
2005-11-22 18:25:00,1.54826,1.5488,1.54793,1.54831,4918100011.0
2005-11-22 18:30:00,1.54814,1.5486,1.54795,1.5486,7615699996.0
2005-11-22 18:35:00,1.54815,1.54832,1.54786,1.54824,8866500013.0
2005-11-22 18:40:00,1.5486,1.5486,1.54785,1.54798,4666299988.0
2005-11-22 18:45:00,1.54789,1.54817,1.54779,1.54806,2747499999.0
2005-11-22 18:50:00,1.54807,1.5482,1.54783,1.54802,5028900004.0
2005-11-22 18:55:00,1.54807,1.54858,1.54794,1.54849,6044500001.0
2005-11-22 19:00:00,1.54848,1.54887,1.54837,1.54859,2434700010.0
2005-11-22 19:05:00,1.54852,1.5486,1.54803,1.54828,6405700018.0
2005-11-22 19:10:00,1.54821,1.54859,1.5482,1.54838,4085600014.0
2005-11-22 19:15:00,1.54845,1.54848,1.54809,1.54826,4354500007.0
2005-11-22 19:20:00,1.54827,1.54868,1.54801,1.54859,3462700006.0
2005-11-22 19:25:00,1.54855,1.54877,1.5484,1.54845,4854000008.0
2005-11-22 19:30:00,1.548,1.54884,1.548,1.54829,5491600011.0
2005-11-22 19:35:00,1.54829,1.54864,1.54815,1.54821,3991900016.0
2005-11-22 19:40:00,1.54842,1.54876,1.5484,1.54859,3384199992.0
2005-11-22 19:45:00,1.54867,1.54875,1.5484,1.54864,2959300006.0
2005-11-22 19:50:00,1.54846,1.54883,1.54837,1.54845,2104600005.0
2005-11-22 19:55:00,1.54849,1.54857,1.54811,1.54825,6086900002.0
2005-11-22 20:00:00,1.54836,1.54869,1.54831,1.54858,2527500003.0
2005-11-22 20:05:00,1.54841,1.5485,1.54823,1.54831,2830900021.0
2005-11-22 20:10:00,1.54828,1.54855,1.5481,1.54838,3668000015.0
2005-11-22 20:15:00,1.54838,1.54856,1.5476,1.548,4247100015.0
2005-11-22 20:20:00,1.5478,1.54829,1.5478,1.54816,3484600026.0
2005-11-22 20:25:00,1.5481,1.54831,1.54795,1.54795,5138099979.0
2005-11-22 20:30:00,1.5478,1.5486,1.5478,1.54805,3144000009.0
2005-11-22 20:35:00,1.5479,1.54834,1.54786,1.54788,4917499995.0
2005-11-22 20:40:00,1.54803,1.54838,1.54785,1.54822,4051800012.0
2005-11-22 20:45:00,1.54817,1.54858,1.54808,1.54827,4306400001.0
2005-11-22 20:50:00,1.54829,1.54835,1.54799,1.54823,6214300008.0
2005-11-22 20:55:00,1.54812,1.5484,1.548,1.5482,7294300061.0
2005-11-22 21:00:00,1.5484,1.5484,1.54733,1.54762,6265100052.0
2005-11-22 21:05:00,1.54762,1.54804,1.54736,1.54762,2546700005.0
2005-11-22 21:10:00,1.54765,1.54808,1.5474,1.54772,3927800010.0
2005-11-22 21:15:00,1.54775,1.54779,1.54715,1.5477,4096100010.0
2005-11-22 21:20:00,1.5484,1.54841,1.54762,1.5482,5236100005.0
2005-11-22 21:25:00,1.54835,1.54859,1.5478,1.54798,3612799992.0
2005-11-22 21:30:00,1.54784,1.54844,1.54772,1.5482,4685099979.0
2005-11-22 21:35:00,1.54817,1.54847,1.5478,1.54801,1649799989.0
2005-11-22 21:40:00,1.5481,1.54872,1.54775,1.54847,4806299995.0
2005-11-22 21:45:00,1.54843,1.54875,1.54814,1.5485,4270800004.0
2005-11-22 21:50:00,1.5484,1.54862,1.54828,1.54835,3093200006.0
2005-11-22 21:55:00,1.54838,1.54841,1.54804,1.54811,3475499999.0
2005-11-22 22:00:00,1.54819,1.54827,1.5477,1.54797,2966000004.0
2005-11-22 22:05:00,1.54804,1.54815,1.54781,1.54811,1858900006.0
2005-11-22 22:10:00,1.54821,1.54828,1.54796,1.54817,1826000003.0
2005-11-22 22:15:00,1.54804,1.54841,1.54799,1.54822,1438700004.0
2005-11-22 22:20:00,1.54815,1.54843,1.54798,1.54823,1846499999.0
2005-11-22 22:25:00,1.54828,1.54835,1.54772,1.54815,3156500007.0
2005-11-22 22:30:00,1.54825,1.54839,1.54784,1.5482,1956700010.0
2005-11-22 22:35:00,1.54817,1.54829,1.54786,1.54793,2456100014.0
2005-11-22 22:40:00,1.54791,1.5483,1.54778,1.548,3450000010.0
2005-11-22 22:45:00,1.54804,1.54825,1.54782,1.54801,1878799991.0
2005-11-22 22:50:00,1.54808,1.5482,1.54783,1.54802,1833799990.0
2005-11-22 22:55:00,1.54808,1.54817,1.5476,1.5479,1582699995.0
2005-11-22 23:00:00,1.54745,1.54855,1.54745,1.54855,1248100003.0
2005-11-22 23:05:00,1.54842,1.54865,1.54832,1.54845,1345400000.0
2005-11-22 23:10:00,1.54844,1.54855,1.54805,1.54805,996199999.0
2005-11-22 23:15:00,1.54817,1.54852,1.54817,1.54828,953700003.0
2005-11-22 23:20:00,1.54852,1.54882,1.54839,1.54863,979799994.0
2005-11-22 23:25:00,1.54868,1.54871,1.54828,1.54845,1054100007.0
2005-11-22 23:30:00,1.5485,1.54875,1.54827,1.5486,1133999993.0
2005-11-22 23:35:00,1.54856,1.54867,1.54825,1.54841,816600002.0
2005-11-22 23:40:00,1.54846,1.54858,1.54811,1.54855,1327500011.0
2005-11-22 23:45:00,1.54837,1.5487,1.54832,1.54857,1139400011.0
2005-11-22 23:50:00,1.5485,1.5485,1.54792,1.54792,1272600006.0
2005-11-22 23:55:00,1.54817,1.5485,1.54813,1.54845,511900002.0
2005-11-23 00:00:00,1.5484,1.54892,1.54804,1.54874,1448700006.0
2005-11-23 00:05:00,1.54815,1.54879,1.54811,1.54845,1553000000.0
2005-11-23 00:10:00,1.54813,1.54875,1.54804,1.54816,1465200002.0
2005-11-23 00:15:00,1.54803,1.54868,1.54795,1.54853,2017300005.0
2005-11-23 00:20:00,1.54818,1.54872,1.54787,1.54836,1488200011.0
2005-11-23 00:25:00,1.54831,1.54882,1.54792,1.54845,1890500002.0
2005-11-23 00:30:00,1.54853,1.54881,1.54819,1.54828,1319000008.0
2005-11-23 00:35:00,1.5484,1.54845,1.54808,1.54833,658300004.0
2005-11-23 00:40:00,1.54845,1.54858,1.54821,1.5485,913199998.0
2005-11-23 00:45:00,1.5484,1.54858,1.54827,1.54827,959600005.0
2005-11-23 00:50:00,1.54838,1.54855,1.5482,1.54842,909800002.0
2005-11-23 00:55:00,1.5485,1.54858,1.54825,1.54841,1127300005.0
2005-11-23 01:00:00,1.54852,1.5489,1.54843,1.54869,1280199986.0
2005-11-23 01:05:00,1.5488,1.54895,1.54862,1.54888,1145199998.0
2005-11-23 01:10:00,1.54895,1.54903,1.54863,1.54889,1273799995.0
2005-11-23 01:15:00,1.54895,1.54895,1.54838,1.54849,1351399992.0
2005-11-23 01:20:00,1.54865,1.5488,1.54846,1.54865,632400005.0
2005-11-23 01:25:00,1.54878,1.54892,1.54854,1.54872,1190899998.0
2005-11-23 01:30:00,1.5489,1.54895,1.5485,1.54875,1105100004.0
2005-11-23 01:35:00,1.5486,1.54901,1.54859,1.54872,1101199996.0
2005-11-23 01:40:00,1.54882,1.54893,1.54817,1.54826,1512599992.0
2005-11-23 01:45:00,1.5482,1.54847,1.54814,1.54824,1412400010.0
2005-11-23 01:50:00,1.54831,1.54876,1.54824,1.54842,1305400009.0
2005-11-23 01:55:00,1.54828,1.54857,1.5481,1.54833,1172500004.0
2005-11-23 02:00:00,1.54834,1.54876,1.54811,1.54858,1380000006.0
2005-11-23 02:05:00,1.54851,1.54889,1.54851,1.54865,1503000001.0
2005-11-23 02:10:00,1.54863,1.549,1.54839,1.54888,1168200002.0
2005-11-23 02:15:00,1.54885,1.54894,1.54861,1.54892,963800002.0
2005-11-23 02:20:00,1.54877,1.54904,1.54858,1.54882,1543300004.0
2005-11-23 02:25:00,1.5488,1.54911,1.54862,1.54911,1198700009.0
2005-11-23 02:30:00,1.5489,1.54907,1.54846,1.54857,1129900000.0
2005-11-23 02:35:00,1.5488,1.54892,1.54857,1.5487,968799996.0
2005-11-23 02:40:00,1.54872,1.54872,1.54833,1.54858,970300002.0
2005-11-23 02:45:00,1.54852,1.54871,1.54841,1.54858,1001700005.0
2005-11-23 02:50:00,1.54861,1.54878,1.54848,1.54865,1260100001.0
2005-11-23 02:55:00,1.5487,1.54875,1.54846,1.5486,1015600002.0
2005-11-23 03:00:00,1.5486,1.54865,1.54827,1.54855,896100008.0
2005-11-23 03:05:00,1.5485,1.54865,1.54814,1.54827,642800003.0
2005-11-23 03:10:00,1.54842,1.54868,1.54822,1.54861,1620600006.0
2005-11-23 03:15:00,1.54861,1.54885,1.54838,1.54866,1141799997.0
2005-11-23 03:20:00,1.54888,1.549,1.54842,1.54858,970600006.0
2005-11-23 03:25:00,1.5485,1.54873,1.54845,1.54867,732199998.0
2005-11-23 03:30:00,1.54858,1.54868,1.54839,1.54865,1063099996.0
2005-11-23 03:35:00,1.54849,1.54901,1.54849,1.54892,1188200008.0
2005-11-23 03:40:00,1.54892,1.54902,1.54859,1.54881,1144500003.0
2005-11-23 03:45:00,1.54887,1.54894,1.54862,1.5488,1467799999.0
2005-11-23 03:50:00,1.54868,1.54888,1.54844,1.54861,1382500005.0
2005-11-23 03:55:00,1.54845,1.54876,1.5484,1.54859,1246200003.0
2005-11-23 04:00:00,1.54844,1.54856,1.54815,1.54829,802600008.0
2005-11-23 04:05:00,1.54818,1.54848,1.54794,1.5483,1276799999.0
2005-11-23 04:10:00,1.54835,1.5488,1.54828,1.54833,1523899999.0
2005-11-23 04:15:00,1.54834,1.5486,1.54819,1.54825,1069600004.0
2005-11-23 04:20:00,1.54855,1.54855,1.54813,1.54823,1549300002.0
2005-11-23 04:25:00,1.54833,1.54833,1.54796,1.54815,825599999.0
2005-11-23 04:30:00,1.54803,1.54847,1.54803,1.5481,643600003.0
2005-11-23 04:35:00,1.5482,1.54842,1.54801,1.5482,1614299999.0
2005-11-23 04:40:00,1.54828,1.54839,1.54806,1.54825,817600001.0
2005-11-23 04:45:00,1.54819,1.54847,1.54801,1.5484,1261800001.0
2005-11-23 04:50:00,1.54838,1.54841,1.54808,1.54828,675600006.0
2005-11-23 04:55:00,1.54829,1.54852,1.54817,1.54838,898599997.0
2005-11-23 05:00:00,1.54844,1.54865,1.54819,1.54824,1293099995.0
2005-11-23 05:05:00,1.5483,1.54854,1.54822,1.54854,754799999.0
2005-11-23 05:10:00,1.54863,1.54872,1.54841,1.54851,1213700014.0
2005-11-23 05:15:00,1.54858,1.54875,1.54846,1.54846,447099994.0
2005-11-23 05:20:00,1.54868,1.54874,1.54837,1.54865,1312600004.0
2005-11-23 05:25:00,1.5486,1.54888,1.54849,1.54882,1014200010.0
2005-11-23 05:30:00,1.54878,1.54902,1.54858,1.54893,1006599995.0
2005-11-23 05:35:00,1.54885,1.54913,1.54862,1.54891,1319200007.0
2005-11-23 05:40:00,1.54907,1.54925,1.5489,1.54915,819500010.0
2005-11-23 05:45:00,1.54912,1.54927,1.54896,1.54896,1619299996.0
2005-11-23 05:50:00,1.54925,1.54948,1.54902,1.54921,1762100006.0
2005-11-23 05:55:00,1.54921,1.54942,1.54907,1.5493,1102400007.0
2005-11-23 06:00:00,1.54918,1.54935,1.54886,1.54896,1285000010.0
2005-11-23 06:05:00,1.54894,1.5492,1.54888,1.54901,1574800003.0
2005-11-23 06:10:00,1.54891,1.54918,1.54878,1.54891,1199500004.0
2005-11-23 06:15:00,1.54883,1.54898,1.54862,1.54876,1335699996.0
2005-11-23 06:20:00,1.54907,1.54912,1.54854,1.54892,1577800001.0
2005-11-23 06:25:00,1.5488,1.54899,1.54867,1.54886,1333900007.0
2005-11-23 06:30:00,1.54887,1.54887,1.54857,1.54878,954499998.0
2005-11-23 06:35:00,1.54878,1.54892,1.54855,1.54867,1040900006.0
2005-11-23 06:40:00,1.54866,1.54899,1.54864,1.54898,1256799994.0
2005-11-23 06:45:00,1.54902,1.54905,1.54866,1.54894,1101299994.0
2005-11-23 06:50:00,1.54895,1.54904,1.54873,1.54897,1271600000.0
2005-11-23 06:55:00,1.54907,1.54921,1.54893,1.54906,1423600006.0
2005-11-23 07:00:00,1.54908,1.54923,1.54892,1.54907,1261399997.0
2005-11-23 07:05:00,1.54894,1.54907,1.54873,1.54895,1124100002.0
2005-11-23 07:10:00,1.54887,1.54909,1.5487,1.54887,785100002.0
2005-11-23 07:15:00,1.549,1.54905,1.54874,1.54877,979800002.0
2005-11-23 07:20:00,1.54878,1.54898,1.54868,1.54887,1407499997.0
2005-11-23 07:25:00,1.54873,1.54909,1.54858,1.54897,1458500008.0
2005-11-23 07:30:00,1.54892,1.5491,1.5487,1.54896,1388499998.0
2005-11-23 07:35:00,1.54896,1.54919,1.5489,1.54906,805500005.0
2005-11-23 07:40:00,1.54894,1.54914,1.54871,1.54874,1276100000.0
2005-11-23 07:45:00,1.54895,1.54895,1.54867,1.5488,1301399999.0
2005-11-23 07:50:00,1.5488,1.54901,1.54859,1.54887,1255500004.0
2005-11-23 07:55:00,1.5488,1.54905,1.5487,1.5489,664200006.0
2005-11-23 08:00:00,1.54895,1.54909,1.54878,1.54896,1280900011.0
2005-11-23 08:05:00,1.549,1.54919,1.54873,1.54912,1254000011.0
2005-11-23 08:10:00,1.549,1.54951,1.5488,1.5489,900199995.0
2005-11-23 08:15:00,1.54875,1.54938,1.54875,1.54916,1204700010.0
2005-11-23 08:20:00,1.54915,1.5493,1.54872,1.54882,899500000.0
2005-11-23 08:25:00,1.54905,1.54952,1.54889,1.54942,1288200002.0
2005-11-23 08:30:00,1.54944,1.54969,1.54932,1.54956,1296099996.0
2005-11-23 08:35:00,1.54965,1.54965,1.54932,1.54948,1085400001.0
2005-11-23 08:40:00,1.54927,1.54955,1.54919,1.54953,1422299984.0
2005-11-23 08:45:00,1.54957,1.54989,1.54924,1.54971,1173300003.0
2005-11-23 08:50:00,1.54967,1.54991,1.54956,1.54975,1025099992.0
2005-11-23 08:55:00,1.54973,1.54981,1.54952,1.54958,832399997.0
2005-11-23 09:00:00,1.54943,1.54974,1.54943,1.54967,1007700010.0
2005-11-23 09:05:00,1.5497,1.5497,1.54932,1.54952,1003100006.0
2005-11-23 09:10:00,1.54967,1.54981,1.54949,1.54967,1356000008.0
2005-11-23 09:15:00,1.54978,1.54991,1.54957,1.54972,883700003.0
2005-11-23 09:20:00,1.54976,1.54977,1.54942,1.54961,1637400005.0
2005-11-23 09:25:00,1.54957,1.54981,1.54947,1.54952,1365299999.0
2005-11-23 09:30:00,1.54968,1.54979,1.54947,1.54959,807300003.0
2005-11-23 09:35:00,1.54962,1.54969,1.5492,1.5494,1026099997.0
2005-11-23 09:40:00,1.54947,1.54952,1.54894,1.54907,913500004.0
2005-11-23 09:45:00,1.54907,1.54941,1.54903,1.54923,1547199998.0
2005-11-23 09:50:00,1.54933,1.54948,1.54903,1.54945,1287400003.0
2005-11-23 09:55:00,1.54938,1.54966,1.54914,1.54921,1262599993.0
2005-11-23 10:00:00,1.54922,1.54953,1.54913,1.54927,1657999997.0
2005-11-23 10:05:00,1.54927,1.54977,1.54923,1.54977,1590099996.0
2005-11-23 10:10:00,1.54967,1.5498,1.54927,1.54945,1845800020.0
2005-11-23 10:15:00,1.54955,1.54972,1.5494,1.54958,1252899998.0
2005-11-23 10:20:00,1.54932,1.54962,1.54921,1.54946,784099998.0
2005-11-23 10:25:00,1.54949,1.54965,1.54905,1.54923,1467400000.0
2005-11-23 10:30:00,1.5491,1.54927,1.5489,1.54898,1210800012.0
2005-11-23 10:35:00,1.54903,1.54938,1.54881,1.54896,1337799994.0
2005-11-23 10:40:00,1.54876,1.54915,1.54859,1.54902,1478900005.0
2005-11-23 10:45:00,1.54897,1.54915,1.54882,1.5491,1306799992.0
2005-11-23 10:50:00,1.54905,1.54938,1.54891,1.5491,1574800006.0
2005-11-23 10:55:00,1.54915,1.54937,1.54901,1.5491,1320600006.0
2005-11-23 11:00:00,1.54919,1.54937,1.54891,1.54918,1314500000.0
2005-11-23 11:05:00,1.54924,1.54944,1.54908,1.54937,1217799995.0
2005-11-23 11:10:00,1.54932,1.54949,1.54908,1.54935,1559600002.0
2005-11-23 11:15:00,1.54915,1.54938,1.54894,1.54918,1470000005.0
2005-11-23 11:20:00,1.54917,1.54935,1.54888,1.54927,1587099998.0
2005-11-23 11:25:00,1.54929,1.54935,1.54892,1.54892,1413700011.0
2005-11-23 11:30:00,1.54894,1.54921,1.54887,1.54897,2057100002.0
2005-11-23 11:35:00,1.54901,1.54934,1.54896,1.54923,1203699995.0
2005-11-23 11:40:00,1.549,1.54925,1.54892,1.5491,1657100018.0
2005-11-23 11:45:00,1.54916,1.54922,1.5489,1.54893,1177700003.0
2005-11-23 11:50:00,1.54912,1.54924,1.54882,1.54899,1704500002.0
2005-11-23 11:55:00,1.5491,1.54935,1.54894,1.54915,1244999999.0
2005-11-23 12:00:00,1.54915,1.54928,1.54879,1.54891,1542000014.0
2005-11-23 12:05:00,1.54886,1.54898,1.54855,1.54888,1308700006.0
2005-11-23 12:10:00,1.54897,1.54905,1.5486,1.5487,1241900001.0
2005-11-23 12:15:00,1.54866,1.54874,1.54842,1.54858,898300002.0
2005-11-23 12:20:00,1.54859,1.54869,1.54825,1.54853,1298800003.0
2005-11-23 12:25:00,1.5485,1.54891,1.5483,1.54871,1489500015.0
2005-11-23 12:30:00,1.54889,1.54908,1.54862,1.54865,1690000008.0
2005-11-23 12:35:00,1.54891,1.54891,1.54861,1.54878,1098400004.0
2005-11-23 12:40:00,1.54881,1.54907,1.54863,1.54894,829600000.0
2005-11-23 12:45:00,1.5489,1.54901,1.54855,1.54862,1364600012.0
2005-11-23 12:50:00,1.54854,1.54882,1.54834,1.54863,1570400001.0
2005-11-23 12:55:00,1.54858,1.54875,1.54842,1.5486,1252000012.0
2005-11-23 13:00:00,1.54851,1.54868,1.54826,1.54849,1294800006.0
2005-11-23 13:05:00,1.54833,1.54861,1.54829,1.54855,1163200006.0
2005-11-23 13:10:00,1.54846,1.54869,1.54826,1.54865,1042700006.0
2005-11-23 13:15:00,1.54859,1.5489,1.54847,1.54887,1647000014.0
2005-11-23 13:20:00,1.5491,1.54938,1.54873,1.54891,1062200002.0
2005-11-23 13:25:00,1.54897,1.54911,1.54862,1.54902,1573499993.0
2005-11-23 13:30:00,1.54891,1.54917,1.54889,1.54893,1718599999.0
2005-11-23 13:35:00,1.549,1.54911,1.54884,1.54899,1071000003.0
2005-11-23 13:40:00,1.54898,1.54912,1.54883,1.54892,1104599996.0
2005-11-23 13:45:00,1.54885,1.54922,1.54882,1.54904,1358299998.0
2005-11-23 13:50:00,1.549,1.5492,1.54877,1.54893,1235900008.0
2005-11-23 13:55:00,1.54895,1.54897,1.54872,1.54884,1450800006.0
2005-11-23 14:00:00,1.54889,1.54913,1.5486,1.54882,1224500009.0
2005-11-23 14:05:00,1.54865,1.54925,1.54864,1.54911,1092300001.0
2005-11-23 14:10:00,1.54927,1.54931,1.54896,1.54905,1344400006.0
2005-11-23 14:15:00,1.54922,1.54935,1.54898,1.54922,1324800000.0
2005-11-23 14:20:00,1.5492,1.54948,1.54897,1.5492,1508099995.0
2005-11-23 14:25:00,1.5492,1.54937,1.54895,1.54918,1130800005.0
2005-11-23 14:30:00,1.54918,1.54926,1.54867,1.54871,1292700002.0
2005-11-23 14:35:00,1.54871,1.54917,1.54853,1.54903,1673599999.0
2005-11-23 14:40:00,1.54905,1.54911,1.54873,1.54879,1367599996.0
2005-11-23 14:45:00,1.54892,1.54952,1.54883,1.54948,1304399996.0
2005-11-23 14:50:00,1.54947,1.54953,1.54887,1.54902,1305100015.0
2005-11-23 14:55:00,1.54908,1.54931,1.54901,1.54922,1344300003.0
2005-11-23 15:00:00,1.5493,1.54941,1.54902,1.5492,1616800014.0
2005-11-23 15:05:00,1.54897,1.54929,1.54871,1.54873,1115699997.0
2005-11-23 15:10:00,1.54875,1.54893,1.54861,1.54871,1231199992.0
2005-11-23 15:15:00,1.54874,1.54908,1.54863,1.549,1455400006.0
2005-11-23 15:20:00,1.54889,1.54922,1.54884,1.54908,1554099996.0
2005-11-23 15:25:00,1.5492,1.54946,1.549,1.54919,1601899993.0
2005-11-23 15:30:00,1.54923,1.54943,1.54862,1.54862,855200005.0
2005-11-23 15:35:00,1.54885,1.54899,1.54866,1.54883,1281600002.0
2005-11-23 15:40:00,1.54883,1.54922,1.54883,1.54901,1288000007.0
2005-11-23 15:45:00,1.54903,1.54921,1.5488,1.54908,1617099998.0
2005-11-23 15:50:00,1.54912,1.54913,1.54871,1.54895,1374000009.0
2005-11-23 15:55:00,1.54878,1.54904,1.54878,1.54885,966699996.0
2005-11-23 16:00:00,1.54877,1.54894,1.54863,1.54892,1209799998.0
2005-11-23 16:05:00,1.54897,1.54911,1.54875,1.54896,1314400002.0
2005-11-23 16:10:00,1.54905,1.54905,1.54871,1.54895,1417699997.0
2005-11-23 16:15:00,1.54885,1.54914,1.54865,1.549,1695500001.0
2005-11-23 16:20:00,1.54898,1.54932,1.54898,1.54927,1383100018.0
2005-11-23 16:25:00,1.54922,1.54934,1.5489,1.54907,1226500006.0
2005-11-23 16:30:00,1.5489,1.54923,1.54873,1.54895,1504899999.0
2005-11-23 16:35:00,1.54908,1.5493,1.54893,1.54913,1193400003.0
2005-11-23 16:40:00,1.549,1.54923,1.54876,1.549,908200001.0
2005-11-23 16:45:00,1.54899,1.54929,1.54896,1.54917,1075700002.0
2005-11-23 16:50:00,1.5492,1.54931,1.54894,1.54917,1680400014.0
2005-11-23 16:55:00,1.54917,1.54935,1.54897,1.54918,1571100001.0
2005-11-23 17:00:00,1.54899,1.54939,1.54891,1.54912,1428900004.0
2005-11-23 17:05:00,1.54944,1.5496,1.5493,1.54945,1348500000.0
2005-11-23 17:10:00,1.54941,1.54959,1.5493,1.54947,1437699993.0
2005-11-23 17:15:00,1.54958,1.54961,1.54911,1.54938,1403299999.0
2005-11-23 17:20:00,1.54932,1.54954,1.54922,1.5493,1090500002.0
2005-11-23 17:25:00,1.54944,1.54957,1.54917,1.54941,1143500000.0
2005-11-23 17:30:00,1.54912,1.5494,1.5489,1.54938,1517799997.0
2005-11-23 17:35:00,1.54947,1.54967,1.54909,1.54943,1367299995.0
2005-11-23 17:40:00,1.54925,1.55019,1.54925,1.55019,1347900009.0
2005-11-23 17:45:00,1.55016,1.55021,1.54995,1.55013,1474200004.0
2005-11-23 17:50:00,1.55012,1.55061,1.55003,1.55039,1161300003.0
2005-11-23 17:55:00,1.55037,1.55044,1.54995,1.55008,1425999993.0
2005-11-23 18:00:00,1.55024,1.5509,1.55012,1.5507,7310100000.0
2005-11-23 18:05:00,1.5509,1.5509,1.55015,1.55023,7081600000.0
2005-11-23 18:10:00,1.5509,1.5509,1.55013,1.5509,7556300024.0
2005-11-23 18:15:00,1.55045,1.55069,1.55021,1.55048,5942000008.0
2005-11-23 18:20:00,1.55053,1.5507,1.5503,1.5505,6759600015.0
2005-11-23 18:25:00,1.5505,1.55073,1.5503,1.55052,7965200011.0
2005-11-23 18:30:00,1.55057,1.55083,1.5503,1.5505,7487600019.0
2005-11-23 18:35:00,1.55077,1.55084,1.55039,1.5506,9038500016.0
2005-11-23 18:40:00,1.5505,1.55072,1.5504,1.55043,5132299996.0
2005-11-23 18:45:00,1.5504,1.55084,1.55028,1.55084,2870399988.0
2005-11-23 18:50:00,1.5508,1.55123,1.55075,1.55087,5302000023.0
2005-11-23 18:55:00,1.5508,1.55085,1.55051,1.55061,5949100022.0
2005-11-23 19:00:00,1.55068,1.55077,1.55038,1.5507,2412800014.0
2005-11-23 19:05:00,1.55069,1.55092,1.55055,1.55066,6513400010.0
2005-11-23 19:10:00,1.55078,1.55094,1.55059,1.55084,3580700005.0
2005-11-23 19:15:00,1.55081,1.55097,1.5507,1.55086,4709299989.0
2005-11-23 19:20:00,1.55077,1.55084,1.55034,1.55045,3598900005.0
2005-11-23 19:25:00,1.55034,1.55054,1.55009,1.55009,4457599970.0
2005-11-23 19:30:00,1.55028,1.55042,1.55,1.5502,4376899996.0
2005-11-23 19:35:00,1.55023,1.55055,1.5501,1.55029,4058700007.0
2005-11-23 19:40:00,1.55049,1.55074,1.55025,1.55048,3467300005.0
2005-11-23 19:45:00,1.55047,1.55048,1.54989,1.55007,3405500016.0
2005-11-23 19:50:00,1.55001,1.55043,1.54991,1.55021,2023599998.0
2005-11-23 19:55:00,1.55032,1.55058,1.55023,1.55036,5845700026.0
2005-11-23 20:00:00,1.55045,1.55052,1.55019,1.55043,2218300000.0
2005-11-23 20:05:00,1.5503,1.55041,1.54991,1.55009,3093299999.0
2005-11-23 20:10:00,1.55003,1.55023,1.54992,1.55005,3657800008.0
2005-11-23 20:15:00,1.55011,1.5503,1.55001,1.5501,4575000010.0
2005-11-23 20:20:00,1.5501,1.55037,1.54993,1.55022,3937299994.0
2005-11-23 20:25:00,1.55021,1.5505,1.55007,1.55008,3833300017.0
2005-11-23 20:30:00,1.5499,1.55044,1.5499,1.55035,2062900012.0
2005-11-23 20:35:00,1.55035,1.55041,1.54984,1.54997,4923500023.0
2005-11-23 20:40:00,1.55018,1.55022,1.54979,1.5501,4456999996.0
2005-11-23 20:45:00,1.55003,1.55032,1.54989,1.5501,4287800018.0
2005-11-23 20:50:00,1.55027,1.55035,1.54996,1.55,6001900005.0
2005-11-23 20:55:00,1.55001,1.5501,1.5499,1.5499,7965500015.0
2005-11-23 21:00:00,1.5499,1.5501,1.54976,1.54995,7223900011.0
2005-11-23 21:05:00,1.54983,1.54996,1.54957,1.54979,2844499984.0
2005-11-23 21:10:00,1.54985,1.55003,1.54966,1.54987,3550600006.0
2005-11-23 21:15:00,1.54995,1.5501,1.5496,1.5497,4109400001.0
2005-11-23 21:20:00,1.5501,1.5501,1.54954,1.54998,7324200001.0
2005-11-23 21:25:00,1.54988,1.55012,1.54961,1.54984,3724600016.0
2005-11-23 21:30:00,1.54986,1.54986,1.5495,1.5498,2237299999.0
2005-11-23 21:35:00,1.5497,1.54992,1.54962,1.5497,1977800001.0
2005-11-23 21:40:00,1.54978,1.55008,1.54958,1.5499,4336700021.0
2005-11-23 21:45:00,1.54985,1.55008,1.54975,1.54977,5224100014.0
2005-11-23 21:50:00,1.5499,1.54995,1.54962,1.54971,3311000019.0
2005-11-23 21:55:00,1.54963,1.54985,1.54959,1.54964,3506400013.0
2005-11-23 22:00:00,1.54964,1.54999,1.54959,1.54979,3579700020.0
2005-11-23 22:05:00,1.54986,1.54993,1.54958,1.54973,1830700010.0
2005-11-23 22:10:00,1.54975,1.54985,1.54955,1.5498,1828700004.0
2005-11-23 22:15:00,1.54962,1.54987,1.54953,1.5498,1815300006.0
2005-11-23 22:20:00,1.54975,1.54987,1.54956,1.54973,1987700000.0
2005-11-23 22:25:00,1.5497,1.5499,1.54952,1.54983,3454300013.0
2005-11-23 22:30:00,1.54975,1.55002,1.54951,1.54992,1998800003.0
2005-11-23 22:35:00,1.54995,1.54995,1.54949,1.54965,2330800006.0
2005-11-23 22:40:00,1.54985,1.54997,1.54958,1.5498,3722399994.0
2005-11-23 22:45:00,1.54978,1.55005,1.54961,1.54995,1844899994.0
2005-11-23 22:50:00,1.54997,1.54999,1.54949,1.54984,1826900009.0
2005-11-23 22:55:00,1.54985,1.55002,1.54944,1.54944,1561300000.0
2005-11-23 23:00:00,1.54939,1.55013,1.54939,1.54985,1109399996.0
2005-11-23 23:05:00,1.54972,1.54998,1.54968,1.54985,978900003.0
2005-11-23 23:10:00,1.54967,1.54991,1.54959,1.54964,990500002.0
2005-11-23 23:15:00,1.54977,1.54992,1.54951,1.54959,925600005.0
2005-11-23 23:20:00,1.54975,1.54986,1.54945,1.54945,1109199994.0
2005-11-23 23:25:00,1.54955,1.54977,1.54936,1.54936,782299998.0
2005-11-23 23:30:00,1.54942,1.54958,1.54921,1.5494,1276200005.0
2005-11-23 23:35:00,1.54958,1.54971,1.5494,1.5496,998599997.0
2005-11-23 23:40:00,1.54971,1.55003,1.54971,1.55002,1298800005.0
2005-11-23 23:45:00,1.54997,1.55005,1.54972,1.54985,1121800006.0
2005-11-23 23:50:00,1.54993,1.55009,1.54974,1.54993,1299600005.0
2005-11-23 23:55:00,1.55001,1.55005,1.54971,1.54988,706200003.0
2005-11-24 00:00:00,1.54995,1.55028,1.54946,1.54988,1410799997.0
2005-11-24 00:05:00,1.54985,1.55024,1.54956,1.54986,1538800000.0
2005-11-24 00:10:00,1.5496,1.54996,1.54929,1.54955,1847200005.0
2005-11-24 00:15:00,1.54969,1.54987,1.54922,1.54954,1390300001.0
2005-11-24 00:20:00,1.54903,1.54987,1.54888,1.54912,1097899999.0
2005-11-24 00:25:00,1.54949,1.54986,1.54918,1.54936,1459000002.0
2005-11-24 00:30:00,1.54928,1.54973,1.54916,1.54932,1576700011.0
2005-11-24 00:35:00,1.54928,1.54973,1.54908,1.54908,1886099990.0
2005-11-24 00:40:00,1.5497,1.54987,1.54927,1.54948,1563900003.0
2005-11-24 00:45:00,1.54948,1.54957,1.54907,1.54941,988300002.0
2005-11-24 00:50:00,1.54947,1.54947,1.54863,1.54896,1099100005.0
2005-11-24 00:55:00,1.54901,1.5491,1.5486,1.54865,1352699995.0
2005-11-24 01:00:00,1.54864,1.54958,1.54857,1.5495,1513400000.0
2005-11-24 01:05:00,1.5494,1.54958,1.54929,1.54943,1227600001.0
2005-11-24 01:10:00,1.54955,1.54958,1.54918,1.54955,1332799996.0
2005-11-24 01:15:00,1.54948,1.54958,1.549,1.54938,1283900004.0
2005-11-24 01:20:00,1.54948,1.54955,1.54935,1.54939,525400002.0
2005-11-24 01:25:00,1.5493,1.54985,1.5493,1.54961,698299995.0
2005-11-24 01:30:00,1.5498,1.54985,1.54951,1.54974,984500003.0
2005-11-24 01:35:00,1.54975,1.54988,1.54957,1.54962,1404599998.0
2005-11-24 01:40:00,1.5498,1.54993,1.5497,1.5498,807100004.0
2005-11-24 01:45:00,1.5498,1.54988,1.54961,1.54971,1109300009.0
2005-11-24 01:50:00,1.54975,1.54988,1.5496,1.5498,647000005.0
2005-11-24 01:55:00,1.54969,1.54992,1.54958,1.54992,1023700014.0
2005-11-24 02:00:00,1.54992,1.54993,1.54957,1.54985,1378100004.0
2005-11-24 02:05:00,1.54978,1.55008,1.54959,1.54989,1426500008.0
2005-11-24 02:10:00,1.55,1.55005,1.5497,1.54998,900099998.0
2005-11-24 02:15:00,1.54989,1.55008,1.5498,1.55006,438200002.0
2005-11-24 02:20:00,1.55008,1.55013,1.54982,1.55008,1706199991.0
2005-11-24 02:25:00,1.54999,1.55005,1.54979,1.54994,977599996.0
2005-11-24 02:30:00,1.54961,1.54995,1.5494,1.54959,1321000005.0
2005-11-24 02:35:00,1.54967,1.54979,1.54926,1.54966,890400001.0
2005-11-24 02:40:00,1.54977,1.54995,1.54952,1.54995,1003100006.0
2005-11-24 02:45:00,1.5499,1.54998,1.54966,1.54976,812100000.0
2005-11-24 02:50:00,1.5499,1.55001,1.54973,1.55001,1058199997.0
2005-11-24 02:55:00,1.54996,1.55025,1.54984,1.5501,1359400002.0
2005-11-24 03:00:00,1.55013,1.55013,1.54965,1.54967,1130200008.0
2005-11-24 03:05:00,1.54977,1.55006,1.5494,1.5494,1304200005.0
2005-11-24 03:10:00,1.54955,1.54988,1.54936,1.5498,783500006.0
2005-11-24 03:15:00,1.54978,1.54988,1.54952,1.54959,954700011.0
2005-11-24 03:20:00,1.5497,1.54992,1.54959,1.54977,1518800009.0
2005-11-24 03:25:00,1.54968,1.54997,1.54965,1.54997,914000000.0
2005-11-24 03:30:00,1.5498,1.55008,1.54978,1.55005,1008999997.0
2005-11-24 03:35:00,1.54986,1.55005,1.54974,1.55005,730800006.0
2005-11-24 03:40:00,1.54989,1.55,1.5494,1.54953,1591200009.0
2005-11-24 03:45:00,1.54961,1.54966,1.54932,1.5495,1224700001.0
2005-11-24 03:50:00,1.54952,1.54983,1.54945,1.54972,1198400001.0
2005-11-24 03:55:00,1.54964,1.54985,1.54949,1.5497,1374400003.0
2005-11-24 04:00:00,1.54952,1.54979,1.54943,1.54965,1317900004.0
2005-11-24 04:05:00,1.5496,1.54978,1.54937,1.54958,1609499996.0
2005-11-24 04:10:00,1.5496,1.54975,1.54938,1.54948,1349500010.0
2005-11-24 04:15:00,1.5496,1.54965,1.54929,1.54931,1089700004.0
2005-11-24 04:20:00,1.54953,1.54985,1.54874,1.54948,1207300007.0
2005-11-24 04:25:00,1.54965,1.54992,1.54935,1.54975,947299998.0
2005-11-24 04:30:00,1.54959,1.5498,1.54959,1.5497,406500001.0
2005-11-24 04:35:00,1.54959,1.54982,1.54933,1.54945,1471100002.0
2005-11-24 04:40:00,1.54959,1.54969,1.54944,1.54965,1113700003.0
2005-11-24 04:45:00,1.54956,1.55003,1.54943,1.54973,1326300011.0
2005-11-24 04:50:00,1.54964,1.54989,1.54931,1.54942,928100005.0
2005-11-24 04:55:00,1.54955,1.54968,1.54939,1.54943,1136900007.0
2005-11-24 05:00:00,1.54951,1.54987,1.54939,1.54955,1182600004.0
2005-11-24 05:05:00,1.54951,1.54965,1.5494,1.54944,888299996.0
2005-11-24 05:10:00,1.54945,1.54957,1.54929,1.5495,1188100012.0
2005-11-24 05:15:00,1.54948,1.54955,1.54926,1.54943,563700002.0
2005-11-24 05:20:00,1.54938,1.54955,1.54919,1.5494,1077900005.0
2005-11-24 05:25:00,1.54931,1.54956,1.54924,1.54937,841500001.0
2005-11-24 05:30:00,1.5494,1.54955,1.54925,1.54948,883000001.0
2005-11-24 05:35:00,1.5495,1.54957,1.54927,1.54927,870700002.0
2005-11-24 05:40:00,1.54948,1.5495,1.54923,1.54924,1078799996.0
2005-11-24 05:45:00,1.5494,1.54961,1.5492,1.54943,1406900004.0
2005-11-24 05:50:00,1.54958,1.54969,1.54932,1.54932,1637800005.0
2005-11-24 05:55:00,1.54945,1.54955,1.54922,1.54938,1234999996.0
2005-11-24 06:00:00,1.54947,1.54958,1.54925,1.5495,1125100007.0
2005-11-24 06:05:00,1.54942,1.54958,1.54921,1.54955,1682499999.0
2005-11-24 06:10:00,1.5495,1.54958,1.54925,1.54937,1300000012.0
2005-11-24 06:15:00,1.54946,1.54955,1.54932,1.54945,1097200004.0
2005-11-24 06:20:00,1.54947,1.54965,1.54927,1.54944,1309999996.0
2005-11-24 06:25:00,1.5494,1.54957,1.54924,1.54947,1445400006.0
2005-11-24 06:30:00,1.54934,1.54955,1.54934,1.54955,704800000.0
2005-11-24 06:35:00,1.54948,1.54957,1.54927,1.54937,812999996.0
2005-11-24 06:40:00,1.54935,1.54955,1.54931,1.5495,931299997.0
2005-11-24 06:45:00,1.5495,1.54975,1.54948,1.54952,1075999996.0
2005-11-24 06:50:00,1.5495,1.54978,1.54949,1.54968,1310199994.0
2005-11-24 06:55:00,1.5498,1.55014,1.5497,1.54974,1372700009.0
2005-11-24 07:00:00,1.54978,1.54983,1.5493,1.54972,1065800006.0
2005-11-24 07:05:00,1.54959,1.5497,1.5494,1.5494,473600000.0
2005-11-24 07:10:00,1.54939,1.54965,1.54939,1.54957,817700001.0
2005-11-24 07:15:00,1.54948,1.54982,1.54938,1.54971,1253900001.0
2005-11-24 07:20:00,1.54966,1.54984,1.54953,1.54966,1155200003.0
2005-11-24 07:25:00,1.54964,1.54979,1.54943,1.54973,1268900000.0
2005-11-24 07:30:00,1.54968,1.54975,1.5494,1.5495,1091400004.0
2005-11-24 07:35:00,1.54958,1.54985,1.54946,1.5498,498000000.0
2005-11-24 07:40:00,1.54964,1.54988,1.54953,1.54967,1703000004.0
2005-11-24 07:45:00,1.54978,1.5499,1.54961,1.54987,1204400000.0
2005-11-24 07:50:00,1.5498,1.55001,1.54959,1.55001,836299996.0
2005-11-24 07:55:00,1.54994,1.55022,1.54971,1.5498,1004499997.0
2005-11-24 08:00:00,1.5497,1.55011,1.5497,1.5499,730699995.0
2005-11-24 08:05:00,1.5499,1.54995,1.54962,1.54978,1150799991.0
2005-11-24 08:10:00,1.54953,1.54994,1.54953,1.54966,1101800000.0
2005-11-24 08:15:00,1.5497,1.55008,1.54947,1.54966,1026100005.0
2005-11-24 08:20:00,1.54978,1.55002,1.54958,1.54992,617600000.0
2005-11-24 08:25:00,1.54992,1.54998,1.54956,1.54981,1079300003.0
2005-11-24 08:30:00,1.54977,1.54996,1.54966,1.54988,1261100009.0
2005-11-24 08:35:00,1.54987,1.5502,1.54973,1.55009,957400003.0
2005-11-24 08:40:00,1.55003,1.55019,1.54992,1.55004,1352300001.0
2005-11-24 08:45:00,1.55013,1.55013,1.54973,1.5498,1691200003.0
2005-11-24 08:50:00,1.54979,1.55,1.54953,1.54964,1380300013.0
2005-11-24 08:55:00,1.5497,1.55,1.54956,1.54989,1205799993.0
2005-11-24 09:00:00,1.54979,1.54995,1.54971,1.54995,1003700001.0
2005-11-24 09:05:00,1.54983,1.55027,1.54978,1.5502,1292000010.0
2005-11-24 09:10:00,1.55006,1.55033,1.55003,1.5503,905100005.0
2005-11-24 09:15:00,1.55043,1.55051,1.54982,1.55,1102800005.0
2005-11-24 09:20:00,1.55008,1.55029,1.54982,1.55012,1163300004.0
2005-11-24 09:25:00,1.54995,1.55018,1.54986,1.55018,1090600003.0
2005-11-24 09:30:00,1.55025,1.55042,1.55014,1.55027,1001200000.0
2005-11-24 09:35:00,1.55028,1.55037,1.54979,1.55029,990399999.0
2005-11-24 09:40:00,1.55034,1.55051,1.55011,1.55011,849000000.0
2005-11-24 09:45:00,1.55023,1.55042,1.55013,1.55038,1222500004.0
2005-11-24 09:50:00,1.55043,1.55052,1.55019,1.5503,1513600004.0
2005-11-24 09:55:00,1.55028,1.55054,1.55018,1.55042,1428099999.0
2005-11-24 10:00:00,1.5504,1.55048,1.55014,1.55028,1583300019.0
2005-11-24 10:05:00,1.55012,1.55033,1.55001,1.55014,1550499998.0
2005-11-24 10:10:00,1.55012,1.55042,1.55,1.55038,1192100012.0
2005-11-24 10:15:00,1.55038,1.55047,1.55005,1.55025,1283299997.0
2005-11-24 10:20:00,1.55002,1.55023,1.5499,1.55002,1216200006.0
2005-11-24 10:25:00,1.54989,1.55009,1.54958,1.55009,1413700005.0
2005-11-24 10:30:00,1.54988,1.5501,1.5497,1.54975,1540899995.0
2005-11-24 10:35:00,1.54977,1.54998,1.54972,1.54995,1205700002.0
2005-11-24 10:40:00,1.54979,1.55009,1.54962,1.54998,1482800001.0
2005-11-24 10:45:00,1.55,1.55083,1.54981,1.55067,899600001.0
2005-11-24 10:50:00,1.55062,1.5514,1.55061,1.5513,1516599997.0
2005-11-24 10:55:00,1.55112,1.55158,1.55092,1.55092,1410300009.0
2005-11-24 11:00:00,1.55111,1.5512,1.55068,1.55084,1582900003.0
2005-11-24 11:05:00,1.55083,1.55121,1.55071,1.5511,976600004.0
2005-11-24 11:10:00,1.55112,1.55131,1.55097,1.55115,1313200008.0
2005-11-24 11:15:00,1.55098,1.55132,1.55095,1.55124,1451900001.0
2005-11-24 11:20:00,1.55112,1.55124,1.55092,1.55102,1577799996.0
2005-11-24 11:25:00,1.55101,1.55122,1.55084,1.55109,1181299997.0
2005-11-24 11:30:00,1.55108,1.55115,1.55086,1.55102,1793699998.0
2005-11-24 11:35:00,1.55105,1.55119,1.55086,1.55102,1423800000.0
2005-11-24 11:40:00,1.55096,1.55122,1.55082,1.55089,1615700003.0
2005-11-24 11:45:00,1.55097,1.55121,1.55081,1.55091,1229699999.0
2005-11-24 11:50:00,1.551,1.55113,1.5507,1.5507,1759900005.0
2005-11-24 11:55:00,1.55065,1.55104,1.55065,1.5509,1454300009.0
2005-11-24 12:00:00,1.55095,1.55099,1.55063,1.55095,1580999997.0
2005-11-24 12:05:00,1.55097,1.5511,1.55068,1.55088,1279899999.0
2005-11-24 12:10:00,1.55095,1.55095,1.55061,1.55088,1548600006.0
2005-11-24 12:15:00,1.55094,1.55094,1.55064,1.55073,1181400002.0
2005-11-24 12:20:00,1.55058,1.5509,1.55057,1.55075,925100000.0
2005-11-24 12:25:00,1.55083,1.55099,1.5505,1.55088,1851700005.0
2005-11-24 12:30:00,1.55086,1.55097,1.55069,1.55085,1358200006.0
2005-11-24 12:35:00,1.5509,1.551,1.55063,1.55088,1405400003.0
2005-11-24 12:40:00,1.55088,1.55097,1.55065,1.55095,1455700002.0
2005-11-24 12:45:00,1.55079,1.55094,1.55068,1.55084,1060900002.0
2005-11-24 12:50:00,1.55064,1.55101,1.55026,1.551,1475899993.0
2005-11-24 12:55:00,1.55103,1.55103,1.5504,1.55065,1486700004.0
2005-11-24 13:00:00,1.55056,1.55066,1.55,1.55011,1483599999.0
2005-11-24 13:05:00,1.55014,1.5505,1.55014,1.5504,922799998.0
2005-11-24 13:10:00,1.55035,1.55048,1.55012,1.55019,988700001.0
2005-11-24 13:15:00,1.55028,1.55042,1.54992,1.55005,1652699993.0
2005-11-24 13:20:00,1.55015,1.55015,1.54968,1.54993,1461599995.0
2005-11-24 13:25:00,1.54994,1.55027,1.54966,1.55023,1315699998.0
2005-11-24 13:30:00,1.5501,1.55025,1.54997,1.55005,1456400015.0
2005-11-24 13:35:00,1.55017,1.5503,1.54965,1.54972,939200001.0
2005-11-24 13:40:00,1.54971,1.54982,1.54942,1.54961,1230900001.0
2005-11-24 13:45:00,1.54969,1.54995,1.54948,1.54967,1115599993.0
2005-11-24 13:50:00,1.54978,1.55018,1.5496,1.5501,1354200000.0
2005-11-24 13:55:00,1.5502,1.55039,1.54989,1.55008,1240000010.0
2005-11-24 14:00:00,1.54999,1.55023,1.54969,1.55012,1601300007.0
2005-11-24 14:05:00,1.55015,1.55024,1.54991,1.55007,1052699999.0
2005-11-24 14:10:00,1.55008,1.55016,1.54984,1.54985,1363400000.0
2005-11-24 14:15:00,1.54994,1.55015,1.54991,1.5501,896200002.0
2005-11-24 14:20:00,1.5501,1.55024,1.54983,1.55003,1907199991.0
2005-11-24 14:25:00,1.5501,1.55015,1.54971,1.55006,1248500011.0
2005-11-24 14:30:00,1.55,1.55027,1.54983,1.55001,2062200002.0
2005-11-24 14:35:00,1.55014,1.55031,1.5498,1.55013,1652900004.0
2005-11-24 14:40:00,1.55018,1.55032,1.54991,1.54999,1392700010.0
2005-11-24 14:45:00,1.55024,1.5503,1.55001,1.55017,1125800007.0
2005-11-24 14:50:00,1.55018,1.55028,1.54989,1.5502,1021500018.0
2005-11-24 14:55:00,1.55002,1.5504,1.54999,1.55024,1209599999.0
2005-11-24 15:00:00,1.55037,1.55044,1.55005,1.55022,1528200007.0
2005-11-24 15:05:00,1.55013,1.55032,1.54978,1.55005,848200007.0
2005-11-24 15:10:00,1.5501,1.55018,1.54989,1.54997,1066700011.0
2005-11-24 15:15:00,1.54988,1.55,1.54962,1.54996,1403699992.0
2005-11-24 15:20:00,1.54988,1.55007,1.54974,1.54993,1164800002.0
2005-11-24 15:25:00,1.55,1.55017,1.54985,1.55005,945200000.0
2005-11-24 15:30:00,1.5499,1.55015,1.54982,1.55,970100004.0
2005-11-24 15:35:00,1.55004,1.55012,1.54979,1.54996,1178200002.0
2005-11-24 15:40:00,1.54987,1.55012,1.54974,1.55003,1051499999.0
2005-11-24 15:45:00,1.54998,1.55013,1.54978,1.55005,1381500012.0
2005-11-24 15:50:00,1.54998,1.55005,1.54975,1.55003,1368600005.0
2005-11-24 15:55:00,1.54979,1.55001,1.54967,1.54982,1174599993.0
2005-11-24 16:00:00,1.55003,1.55016,1.54977,1.5499,1295200012.0
2005-11-24 16:05:00,1.55003,1.55005,1.54969,1.55,1149800003.0
2005-11-24 16:10:00,1.54996,1.55013,1.54974,1.55006,1451600004.0
2005-11-24 16:15:00,1.54983,1.55037,1.5496,1.55025,1253700017.0
2005-11-24 16:20:00,1.55016,1.5504,1.55005,1.55014,1187299997.0
2005-11-24 16:25:00,1.55012,1.55026,1.54977,1.5502,1386200012.0
2005-11-24 16:30:00,1.54991,1.55025,1.54983,1.55025,1151900006.0
2005-11-24 16:35:00,1.5501,1.55036,1.55001,1.55035,1062599990.0
2005-11-24 16:40:00,1.5502,1.55087,1.55015,1.55066,1186100006.0
2005-11-24 16:45:00,1.55068,1.55089,1.55046,1.55064,1247800011.0
2005-11-24 16:50:00,1.55051,1.55073,1.55023,1.55044,1430200003.0
2005-11-24 16:55:00,1.55064,1.55064,1.55014,1.5504,1339300003.0
2005-11-24 17:00:00,1.5503,1.55075,1.5501,1.55031,1540899995.0
2005-11-24 17:05:00,1.55052,1.55075,1.5504,1.55065,1550499997.0
2005-11-24 17:10:00,1.55056,1.55072,1.55035,1.55047,1029500003.0
2005-11-24 17:15:00,1.55064,1.55073,1.55031,1.55043,1433700009.0
2005-11-24 17:20:00,1.55055,1.55077,1.55036,1.55051,1132000003.0
2005-11-24 17:25:00,1.55062,1.55072,1.55042,1.55051,1254900008.0
2005-11-24 17:30:00,1.5504,1.55065,1.55037,1.55051,1453699995.0
2005-11-24 17:35:00,1.55057,1.55061,1.55011,1.55042,1258600013.0
2005-11-24 17:40:00,1.55014,1.55051,1.55009,1.55036,1495200020.0
2005-11-24 17:45:00,1.55025,1.55051,1.55012,1.55032,1370999997.0
2005-11-24 17:50:00,1.55027,1.55039,1.55008,1.55015,1327200005.0
2005-11-24 17:55:00,1.5503,1.55035,1.54973,1.54981,1033700002.0
2005-11-24 18:00:00,1.54976,1.5505,1.54962,1.5505,5201499994.0
2005-11-24 18:05:00,1.5503,1.5505,1.5497,1.54995,6592399988.0
2005-11-24 18:10:00,1.55002,1.5505,1.5498,1.5505,7830400026.0
2005-11-24 18:15:00,1.54985,1.5505,1.54964,1.54991,7553200019.0
2005-11-24 18:20:00,1.5499,1.55008,1.54977,1.54992,3558199991.0
2005-11-24 18:25:00,1.5501,1.55026,1.5499,1.55018,6237800036.0
2005-11-24 18:30:00,1.55018,1.55044,1.5494,1.5494,4646200005.0
2005-11-24 18:35:00,1.5495,1.55046,1.5495,1.55035,8705400032.0
2005-11-24 18:40:00,1.5496,1.55035,1.5496,1.55002,4865400016.0
2005-11-24 18:45:00,1.55016,1.55028,1.54995,1.55025,2495600004.0
2005-11-24 18:50:00,1.5502,1.5502,1.54967,1.55004,5292700016.0
2005-11-24 18:55:00,1.55018,1.55045,1.55006,1.55008,6804700011.0
2005-11-24 19:00:00,1.55006,1.55022,1.54978,1.55007,2441000003.0
2005-11-24 19:05:00,1.55023,1.55047,1.54996,1.55018,6258100011.0
2005-11-24 19:10:00,1.55009,1.55049,1.54997,1.55012,3952699998.0
2005-11-24 19:15:00,1.55017,1.55036,1.5499,1.55027,4608299998.0
2005-11-24 19:20:00,1.55022,1.55048,1.54989,1.55015,4167600003.0
2005-11-24 19:25:00,1.55,1.55015,1.54931,1.54946,4672200005.0
2005-11-24 19:30:00,1.54942,1.54957,1.54906,1.54913,4954400021.0
2005-11-24 19:35:00,1.54906,1.54945,1.54899,1.54933,3865999999.0
2005-11-24 19:40:00,1.54929,1.54971,1.54924,1.54949,2855200010.0
2005-11-24 19:45:00,1.54961,1.54975,1.54948,1.54973,3140300010.0
2005-11-24 19:50:00,1.54967,1.54993,1.54954,1.5498,2166500006.0
2005-11-24 19:55:00,1.54985,1.54989,1.54955,1.5498,5739600001.0
2005-11-24 20:00:00,1.54986,1.54993,1.5496,1.54975,2372299991.0
2005-11-24 20:05:00,1.5497,1.54976,1.54952,1.5497,3140400001.0
2005-11-24 20:10:00,1.5497,1.54978,1.54955,1.5497,3914700001.0
2005-11-24 20:15:00,1.54971,1.54994,1.5495,1.5495,3822400004.0
2005-11-24 20:20:00,1.54957,1.54974,1.54938,1.54958,3151000006.0
2005-11-24 20:25:00,1.54961,1.54983,1.54922,1.5494,2955700004.0
2005-11-24 20:30:00,1.54946,1.5499,1.54938,1.54975,2921200028.0
2005-11-24 20:35:00,1.54961,1.5503,1.54961,1.55022,4807000004.0
2005-11-24 20:40:00,1.55015,1.55038,1.54991,1.54991,4437900017.0
2005-11-24 20:45:00,1.54991,1.55018,1.54982,1.55015,4115000004.0
2005-11-24 20:50:00,1.55009,1.55015,1.54991,1.55,6027199995.0
2005-11-24 20:55:00,1.5501,1.5503,1.55,1.5501,3763500004.0
2005-11-24 21:00:00,1.5503,1.5503,1.5499,1.55005,4549099998.0
2005-11-24 21:05:00,1.55,1.55018,1.54982,1.55007,2756500005.0
2005-11-24 21:10:00,1.55015,1.55017,1.54992,1.55007,3786700004.0
2005-11-24 21:15:00,1.55008,1.5503,1.5498,1.54997,3467000001.0
2005-11-24 21:20:00,1.55015,1.55037,1.5499,1.54999,3830400007.0
2005-11-24 21:25:00,1.54996,1.55015,1.54964,1.55001,3427200006.0
2005-11-24 21:30:00,1.55008,1.55017,1.54987,1.55,4364000003.0
2005-11-24 21:35:00,1.55012,1.55027,1.54993,1.55,2080699999.0
2005-11-24 21:40:00,1.5501,1.55015,1.54988,1.55001,4244400009.0
2005-11-24 21:45:00,1.54997,1.55018,1.54981,1.54996,4571899997.0
2005-11-24 21:50:00,1.54996,1.55008,1.54965,1.54998,2952800016.0
2005-11-24 21:55:00,1.54986,1.55011,1.54963,1.54986,3305900016.0
2005-11-24 22:00:00,1.54995,1.55024,1.54982,1.55,3233500006.0
2005-11-24 22:05:00,1.55003,1.55008,1.54971,1.5499,1700200004.0
2005-11-24 22:10:00,1.54995,1.54995,1.54969,1.5499,2105699996.0
2005-11-24 22:15:00,1.54985,1.54998,1.54963,1.54977,1540099992.0
2005-11-24 22:20:00,1.5497,1.54997,1.54966,1.54966,1632300007.0
2005-11-24 22:25:00,1.5499,1.5499,1.54951,1.54978,3091300007.0
2005-11-24 22:30:00,1.5497,1.54995,1.54955,1.5499,1893400007.0
2005-11-24 22:35:00,1.54995,1.54995,1.54951,1.54968,2332300009.0
2005-11-24 22:40:00,1.54975,1.54997,1.5496,1.54979,3764600000.0
2005-11-24 22:45:00,1.54977,1.55002,1.5496,1.54985,1984000005.0
2005-11-24 22:50:00,1.54984,1.55008,1.5497,1.54976,1817900014.0
2005-11-24 22:55:00,1.54985,1.55027,1.54943,1.5497,1368399998.0
2005-11-24 23:00:00,1.54965,1.55017,1.54931,1.55005,1283500005.0
2005-11-24 23:05:00,1.55,1.5502,1.54991,1.55011,1052100005.0
2005-11-24 23:10:00,1.55007,1.55015,1.54993,1.55008,944100003.0
2005-11-24 23:15:00,1.54995,1.55018,1.54988,1.55017,1311999998.0
2005-11-24 23:20:00,1.5501,1.55019,1.54994,1.54996,472799998.0
2005-11-24 23:25:00,1.55007,1.55017,1.54993,1.55003,571199998.0
2005-11-24 23:30:00,1.55007,1.55015,1.54975,1.5501,1118900007.0
2005-11-24 23:35:00,1.55008,1.55029,1.54999,1.5501,920100003.0
2005-11-24 23:40:00,1.55008,1.55028,1.55,1.55017,1109300006.0
2005-11-24 23:45:00,1.55017,1.55027,1.55002,1.55015,665999995.0
2005-11-24 23:50:00,1.5502,1.55025,1.54984,1.55,1054200006.0
2005-11-24 23:55:00,1.55003,1.55018,1.54992,1.55008,486400000.0
2005-11-25 00:00:00,1.5501,1.55047,1.54969,1.55008,1335999994.0
2005-11-25 00:05:00,1.55039,1.55045,1.54988,1.55021,1916400003.0
2005-11-25 00:10:00,1.55007,1.5504,1.54979,1.54998,1468400002.0
2005-11-25 00:15:00,1.55,1.5505,1.54973,1.54981,1490200003.0
2005-11-25 00:20:00,1.54993,1.55048,1.5497,1.5502,1502499999.0
2005-11-25 00:25:00,1.5501,1.55036,1.54981,1.5503,1930100001.0
2005-11-25 00:30:00,1.54994,1.55033,1.54968,1.54989,1294000003.0
2005-11-25 00:35:00,1.55002,1.55052,1.54967,1.54997,1404800002.0
2005-11-25 00:40:00,1.55015,1.55027,1.54998,1.55006,1095599994.0
2005-11-25 00:45:00,1.55,1.55017,1.54991,1.54999,1177300012.0
2005-11-25 00:50:00,1.54999,1.55015,1.54979,1.55,1139699998.0
2005-11-25 00:55:00,1.5501,1.55023,1.54984,1.55015,925999997.0
2005-11-25 01:00:00,1.5501,1.55028,1.54995,1.5502,1011300000.0
2005-11-25 01:05:00,1.5502,1.55028,1.55001,1.55025,1170700004.0
2005-11-25 01:10:00,1.55016,1.55028,1.54993,1.55019,1008499991.0
2005-11-25 01:15:00,1.55018,1.55028,1.54972,1.5502,1061000007.0
2005-11-25 01:20:00,1.55017,1.55025,1.54981,1.54997,599900011.0
2005-11-25 01:25:00,1.55005,1.55022,1.54966,1.54969,1076900002.0
2005-11-25 01:30:00,1.54989,1.55009,1.54962,1.54994,1165500009.0
2005-11-25 01:35:00,1.54995,1.55034,1.54971,1.55007,1301200002.0
2005-11-25 01:40:00,1.5501,1.55028,1.54975,1.54979,1260900002.0
2005-11-25 01:45:00,1.54978,1.55025,1.54964,1.55012,1416900008.0
2005-11-25 01:50:00,1.55015,1.5503,1.54996,1.55016,833500002.0
2005-11-25 01:55:00,1.55009,1.5504,1.54996,1.5504,677399992.0
2005-11-25 02:00:00,1.55042,1.55042,1.55007,1.55033,1465100009.0
2005-11-25 02:05:00,1.55015,1.55048,1.54999,1.55037,1176499997.0
2005-11-25 02:10:00,1.55054,1.5506,1.55022,1.55057,1395499991.0
2005-11-25 02:15:00,1.5504,1.55058,1.5503,1.55058,506399997.0
2005-11-25 02:20:00,1.55052,1.55068,1.55038,1.55064,1697700009.0
2005-11-25 02:25:00,1.55059,1.55076,1.55041,1.5506,930800010.0
2005-11-25 02:30:00,1.55033,1.5507,1.55033,1.5505,871499992.0
2005-11-25 02:35:00,1.55056,1.55061,1.55012,1.55023,1227899996.0
2005-11-25 02:40:00,1.55027,1.55064,1.55008,1.55055,1420699991.0
2005-11-25 02:45:00,1.5505,1.55058,1.55026,1.55038,898599996.0
2005-11-25 02:50:00,1.5504,1.55045,1.55017,1.55038,1264399995.0
2005-11-25 02:55:00,1.5504,1.55063,1.55025,1.55036,1266900005.0
2005-11-25 03:00:00,1.55042,1.5505,1.55007,1.55022,756499994.0
2005-11-25 03:05:00,1.5504,1.55045,1.55019,1.55035,727999996.0
2005-11-25 03:10:00,1.5504,1.55048,1.55015,1.5504,1027600001.0
2005-11-25 03:15:00,1.55026,1.55052,1.55011,1.55038,1330100000.0
2005-11-25 03:20:00,1.55027,1.55045,1.5501,1.55027,789000006.0
2005-11-25 03:25:00,1.55019,1.55045,1.55014,1.55045,489100001.0
2005-11-25 03:30:00,1.55041,1.55044,1.55009,1.55035,1320700010.0
2005-11-25 03:35:00,1.55038,1.55051,1.55014,1.55035,814700004.0
2005-11-25 03:40:00,1.55037,1.55042,1.55002,1.55031,1184800004.0
2005-11-25 03:45:00,1.55045,1.55046,1.55022,1.55046,919500000.0
2005-11-25 03:50:00,1.55041,1.55057,1.55029,1.55043,1070600003.0
2005-11-25 03:55:00,1.55037,1.55057,1.55019,1.5504,1235200001.0
2005-11-25 04:00:00,1.55045,1.55048,1.55019,1.55039,821700006.0
2005-11-25 04:05:00,1.55033,1.55064,1.55018,1.5505,1708500005.0
2005-11-25 04:10:00,1.55044,1.55068,1.55033,1.55056,906900015.0
2005-11-25 04:15:00,1.55066,1.55073,1.55037,1.5504,693100003.0
2005-11-25 04:20:00,1.55045,1.55059,1.55021,1.55045,1433900006.0
2005-11-25 04:25:00,1.55054,1.55062,1.55015,1.55031,1284600012.0
2005-11-25 04:30:00,1.5505,1.55057,1.55025,1.5504,574800008.0
2005-11-25 04:35:00,1.55039,1.55065,1.55031,1.5505,1586099998.0
2005-11-25 04:40:00,1.55058,1.55068,1.55041,1.55065,748700004.0
2005-11-25 04:45:00,1.55055,1.55068,1.55038,1.5505,1289999996.0
2005-11-25 04:50:00,1.55038,1.55068,1.55035,1.55048,773300000.0
2005-11-25 04:55:00,1.55059,1.55075,1.55047,1.5506,620799997.0
2005-11-25 05:00:00,1.5507,1.55075,1.55048,1.55054,927600006.0
2005-11-25 05:05:00,1.5506,1.55075,1.55055,1.55056,625600007.0
2005-11-25 05:10:00,1.5507,1.55075,1.55049,1.55051,903000006.0
2005-11-25 05:15:00,1.55057,1.55065,1.55036,1.55036,601199998.0
2005-11-25 05:20:00,1.55048,1.55065,1.5503,1.55055,1387400005.0
2005-11-25 05:25:00,1.55047,1.55065,1.55036,1.55058,797400000.0
2005-11-25 05:30:00,1.5506,1.55067,1.55038,1.55065,916299996.0
2005-11-25 05:35:00,1.5505,1.55068,1.55034,1.55057,900099998.0
2005-11-25 05:40:00,1.55059,1.55073,1.55042,1.55058,834600010.0
2005-11-25 05:45:00,1.55064,1.55077,1.55036,1.55043,1579400000.0
2005-11-25 05:50:00,1.55075,1.55078,1.55051,1.55052,1567099995.0
2005-11-25 05:55:00,1.55065,1.55075,1.55048,1.5506,1336199996.0
2005-11-25 06:00:00,1.55045,1.55063,1.55035,1.55043,1583900003.0
2005-11-25 06:05:00,1.5505,1.55058,1.55019,1.55045,1527300007.0
2005-11-25 06:10:00,1.55037,1.55058,1.55025,1.55038,1239800009.0
2005-11-25 06:15:00,1.55052,1.55055,1.55031,1.55045,974500006.0
2005-11-25 06:20:00,1.55047,1.55055,1.55016,1.55043,1119899999.0
2005-11-25 06:25:00,1.55041,1.55055,1.55017,1.55053,1387399991.0
2005-11-25 06:30:00,1.55047,1.55064,1.55034,1.55058,873600004.0
2005-11-25 06:35:00,1.55037,1.55057,1.55021,1.55048,956900007.0
2005-11-25 06:40:00,1.5504,1.55075,1.5504,1.55057,1158900005.0
2005-11-25 06:45:00,1.55062,1.55075,1.55051,1.55055,1040600008.0
2005-11-25 06:50:00,1.55065,1.55078,1.5504,1.5505,1359399999.0
2005-11-25 06:55:00,1.55047,1.55063,1.55031,1.5506,1500300000.0
2005-11-25 07:00:00,1.55058,1.55075,1.55038,1.55066,1162300003.0
2005-11-25 07:05:00,1.55061,1.5507,1.55025,1.55025,999699999.0
2005-11-25 07:10:00,1.55032,1.5506,1.55023,1.5504,1234000007.0
2005-11-25 07:15:00,1.55033,1.55055,1.55019,1.5504,1170700001.0
2005-11-25 07:20:00,1.55037,1.55049,1.55016,1.55016,1235100008.0
2005-11-25 07:25:00,1.5503,1.55053,1.55017,1.55036,1153700002.0
2005-11-25 07:30:00,1.5505,1.55055,1.55027,1.55032,949199997.0
2005-11-25 07:35:00,1.55038,1.55045,1.55027,1.5504,543000001.0
2005-11-25 07:40:00,1.55037,1.55048,1.55008,1.55025,1355199998.0
2005-11-25 07:45:00,1.55038,1.55045,1.55018,1.5502,1033200009.0
2005-11-25 07:50:00,1.5503,1.55038,1.55002,1.55028,1156600002.0
2005-11-25 07:55:00,1.5503,1.55044,1.55014,1.55029,1063900004.0
2005-11-25 08:00:00,1.55021,1.55045,1.55012,1.55026,873999998.0
2005-11-25 08:05:00,1.55051,1.55075,1.55012,1.5507,1683299999.0
2005-11-25 08:10:00,1.55055,1.55082,1.55035,1.55063,1157600008.0
2005-11-25 08:15:00,1.55053,1.55077,1.55048,1.55075,675500002.0
2005-11-25 08:20:00,1.55067,1.55083,1.55045,1.55063,767900001.0
2005-11-25 08:25:00,1.55068,1.55077,1.55042,1.55077,805800000.0
2005-11-25 08:30:00,1.55062,1.55077,1.55048,1.55065,1089900003.0
2005-11-25 08:35:00,1.55077,1.55083,1.55056,1.55075,1350700005.0
2005-11-25 08:40:00,1.55057,1.55086,1.55056,1.55072,1088600002.0
2005-11-25 08:45:00,1.55075,1.55075,1.55035,1.5506,1251499999.0
2005-11-25 08:50:00,1.55062,1.55079,1.55051,1.55068,1005099998.0
2005-11-25 08:55:00,1.55068,1.55075,1.55041,1.55058,354100002.0
2005-11-25 09:00:00,1.55057,1.55072,1.55033,1.55072,1172700001.0
2005-11-25 09:05:00,1.55075,1.55078,1.55046,1.55067,1112300004.0
2005-11-25 09:10:00,1.55072,1.55091,1.55056,1.55082,1174400000.0
2005-11-25 09:15:00,1.5508,1.55085,1.55053,1.55066,1160499996.0
2005-11-25 09:20:00,1.55077,1.55105,1.55063,1.55085,1252500006.0
2005-11-25 09:25:00,1.55079,1.55107,1.55075,1.551,1433300008.0
2005-11-25 09:30:00,1.551,1.55105,1.55066,1.55077,924100000.0
2005-11-25 09:35:00,1.55055,1.5507,1.55008,1.55045,1549300005.0
2005-11-25 09:40:00,1.55036,1.55045,1.55001,1.5502,1161699999.0
2005-11-25 09:45:00,1.55026,1.55045,1.55007,1.55019,1269100006.0
2005-11-25 09:50:00,1.5502,1.55022,1.54985,1.54996,1374400000.0
2005-11-25 09:55:00,1.55012,1.55021,1.54967,1.5498,1142300008.0
2005-11-25 10:00:00,1.55004,1.5504,1.54994,1.55018,1352599992.0
2005-11-25 10:05:00,1.55011,1.55027,1.54976,1.5501,2016400008.0
2005-11-25 10:10:00,1.55013,1.55035,1.54985,1.55004,1423800003.0
2005-11-25 10:15:00,1.54998,1.5503,1.54982,1.5501,1869200008.0
2005-11-25 10:20:00,1.55019,1.55049,1.55007,1.55039,817700006.0
2005-11-25 10:25:00,1.55048,1.55058,1.55027,1.55048,1371299996.0
2005-11-25 10:30:00,1.55032,1.55055,1.55014,1.55022,1359399985.0
2005-11-25 10:35:00,1.5504,1.55089,1.5503,1.55072,1322800003.0
2005-11-25 10:40:00,1.5506,1.55113,1.5506,1.55098,1414800000.0
2005-11-25 10:45:00,1.551,1.55114,1.55083,1.55102,1240599999.0
2005-11-25 10:50:00,1.55095,1.55104,1.55076,1.5509,1330699984.0
2005-11-25 10:55:00,1.5507,1.55104,1.55069,1.55069,1536200013.0
2005-11-25 11:00:00,1.55095,1.55095,1.55052,1.55072,856100006.0
2005-11-25 11:05:00,1.55073,1.55102,1.55072,1.55086,1179300004.0
2005-11-25 11:10:00,1.55078,1.55095,1.55068,1.5508,1186700002.0
2005-11-25 11:15:00,1.55068,1.5508,1.55039,1.55069,1459499990.0
2005-11-25 11:20:00,1.5506,1.55069,1.55029,1.55053,1870500019.0
2005-11-25 11:25:00,1.55034,1.55082,1.55016,1.55049,1419000015.0
2005-11-25 11:30:00,1.55057,1.55075,1.55047,1.55063,2012000002.0
2005-11-25 11:35:00,1.5506,1.55076,1.55036,1.55059,1394499995.0
2005-11-25 11:40:00,1.55054,1.5508,1.55015,1.55022,1650100007.0
2005-11-25 11:45:00,1.55031,1.55037,1.54981,1.55012,1407800003.0
2005-11-25 11:50:00,1.55011,1.55026,1.5499,1.55005,1802300001.0
2005-11-25 11:55:00,1.55003,1.55018,1.54967,1.54972,1316900012.0
2005-11-25 12:00:00,1.5498,1.55005,1.54961,1.55,1440600004.0
2005-11-25 12:05:00,1.55003,1.55033,1.54987,1.55006,1831500002.0
2005-11-25 12:10:00,1.55014,1.55039,1.54999,1.55029,1634499992.0
2005-11-25 12:15:00,1.55025,1.55033,1.54988,1.55008,1139500004.0
2005-11-25 12:20:00,1.55003,1.55033,1.54988,1.55019,1023300003.0
2005-11-25 12:25:00,1.5502,1.55028,1.54986,1.55,1457000007.0
2005-11-25 12:30:00,1.54904,1.54948,1.54771,1.54844,1551599994.0
2005-11-25 12:35:00,1.54841,1.54851,1.54761,1.54766,1287500002.0
2005-11-25 12:40:00,1.54776,1.54797,1.54725,1.54758,1640500008.0
2005-11-25 12:45:00,1.54755,1.54756,1.54692,1.54717,1311199997.0
2005-11-25 12:50:00,1.5469,1.54711,1.54651,1.54707,1364500000.0
2005-11-25 12:55:00,1.54712,1.54716,1.54679,1.54698,1592500000.0
2005-11-25 13:00:00,1.54691,1.54708,1.54623,1.54642,1426300005.0
2005-11-25 13:05:00,1.54658,1.54672,1.54641,1.54657,1444599995.0
2005-11-25 13:10:00,1.54646,1.54673,1.54627,1.54639,1537599999.0
2005-11-25 13:15:00,1.54634,1.54646,1.54585,1.54598,1065900008.0
2005-11-25 13:20:00,1.54599,1.54615,1.54573,1.54602,1480199991.0
2005-11-25 13:25:00,1.546,1.5464,1.54572,1.54636,1340200005.0
2005-11-25 13:30:00,1.5463,1.5464,1.54606,1.54611,1504599995.0
2005-11-25 13:35:00,1.54622,1.54641,1.54598,1.546,1098799996.0
2005-11-25 13:40:00,1.54612,1.5462,1.54583,1.54612,1279300008.0
2005-11-25 13:45:00,1.546,1.54625,1.54594,1.54622,1326700001.0
2005-11-25 13:50:00,1.54619,1.54647,1.54602,1.5464,1161200000.0
2005-11-25 13:55:00,1.54649,1.54656,1.54617,1.54636,1046999998.0
2005-11-25 14:00:00,1.54649,1.5465,1.546,1.5464,1517100018.0
2005-11-25 14:05:00,1.5464,1.54664,1.5462,1.54658,1039300011.0
2005-11-25 14:10:00,1.54662,1.54676,1.54641,1.54656,1591600004.0
2005-11-25 14:15:00,1.54646,1.54656,1.54631,1.54647,1012099997.0
2005-11-25 14:20:00,1.5464,1.54657,1.54625,1.5464,1678400011.0
2005-11-25 14:25:00,1.54655,1.54655,1.54618,1.54655,1576799997.0
2005-11-25 14:30:00,1.54652,1.5469,1.5464,1.54666,1772600000.0
2005-11-25 14:35:00,1.5466,1.54683,1.54643,1.54663,1602200003.0
2005-11-25 14:40:00,1.5468,1.54706,1.54669,1.54688,1222000000.0
2005-11-25 14:45:00,1.54694,1.54707,1.54663,1.54687,1281400006.0
2005-11-25 14:50:00,1.5469,1.54697,1.54654,1.54683,1105099997.0
2005-11-25 14:55:00,1.54662,1.54705,1.54662,1.54678,1363200008.0
2005-11-25 15:00:00,1.54695,1.54697,1.54661,1.54679,1186400007.0
2005-11-25 15:05:00,1.54673,1.54701,1.5464,1.54694,969599996.0
2005-11-25 15:10:00,1.5469,1.54719,1.54664,1.54712,1460299995.0
2005-11-25 15:15:00,1.54704,1.5473,1.54697,1.54718,1494800003.0
2005-11-25 15:20:00,1.54731,1.54752,1.54707,1.54722,1064400005.0
2005-11-25 15:25:00,1.54738,1.54738,1.54702,1.54706,1107500006.0
2005-11-25 15:30:00,1.54709,1.54731,1.547,1.547,1030000008.0
2005-11-25 15:35:00,1.54727,1.54734,1.54703,1.54716,1024800001.0
2005-11-25 15:40:00,1.54701,1.5472,1.54654,1.54658,949499999.0
2005-11-25 15:45:00,1.54662,1.54683,1.54642,1.54666,1361900006.0
2005-11-25 15:50:00,1.54662,1.54662,1.54573,1.54594,1476800010.0
2005-11-25 15:55:00,1.54588,1.5462,1.54578,1.546,1372100013.0
2005-11-25 16:00:00,1.54611,1.5464,1.54597,1.54629,1403800002.0
2005-11-25 16:05:00,1.54637,1.54667,1.5462,1.5465,1394800005.0
2005-11-25 16:10:00,1.54665,1.54665,1.54603,1.54623,1459199989.0
2005-11-25 16:15:00,1.54607,1.54655,1.54587,1.54639,1729400006.0
2005-11-25 16:20:00,1.54645,1.54665,1.5463,1.54659,882300001.0
2005-11-25 16:25:00,1.54649,1.54666,1.54621,1.5466,1339400001.0
2005-11-25 16:30:00,1.54634,1.54669,1.54626,1.54661,966799997.0
2005-11-25 16:35:00,1.54663,1.54675,1.54642,1.54668,933600006.0
2005-11-25 16:40:00,1.5466,1.54692,1.54628,1.54692,1460500009.0
2005-11-25 16:45:00,1.54673,1.54699,1.54665,1.54672,1504800012.0
2005-11-25 16:50:00,1.54661,1.54675,1.54623,1.54667,1499800009.0
2005-11-25 16:55:00,1.54668,1.54678,1.54641,1.54665,1333400000.0
2005-11-25 17:00:00,1.54654,1.54694,1.54642,1.54667,1795199995.0
2005-11-25 17:05:00,1.54684,1.54712,1.54645,1.54679,1561200001.0
2005-11-25 17:10:00,1.54683,1.5472,1.54674,1.54691,1187600009.0
2005-11-25 17:15:00,1.54707,1.54707,1.54654,1.54654,1302600007.0
2005-11-25 17:20:00,1.54671,1.54682,1.5461,1.54635,1126300005.0
2005-11-25 17:25:00,1.54638,1.54684,1.54631,1.54684,1000399992.0
2005-11-25 17:30:00,1.54657,1.54702,1.54655,1.54702,1440500009.0
2005-11-25 17:35:00,1.54694,1.54728,1.54691,1.54703,1075000008.0
2005-11-25 17:40:00,1.54694,1.54711,1.54664,1.54688,1596700011.0
2005-11-25 17:45:00,1.54677,1.54681,1.54649,1.5467,1279099999.0
2005-11-25 17:50:00,1.54659,1.54675,1.54641,1.54658,1480500007.0
2005-11-25 17:55:00,1.5466,1.54701,1.54635,1.54701,694299997.0
2005-11-25 18:00:00,1.54708,1.5471,1.5465,1.5465,6476400032.0
2005-11-25 18:05:00,1.5463,1.5467,1.5463,1.54664,6337200032.0
2005-11-25 18:10:00,1.5467,1.5469,1.5462,1.5469,7564199998.0
2005-11-25 18:15:00,1.54619,1.5465,1.54589,1.54622,6224799992.0
2005-11-25 18:20:00,1.5467,1.5467,1.546,1.5465,3978100017.0
2005-11-25 18:25:00,1.5463,1.54648,1.54604,1.54625,7390400011.0
2005-11-25 18:30:00,1.54627,1.5469,1.54609,1.5467,6668400014.0
2005-11-25 18:35:00,1.54635,1.54673,1.54627,1.54665,8625700024.0
2005-11-25 18:40:00,1.5471,1.5472,1.54644,1.54673,4394400003.0
2005-11-25 18:45:00,1.54693,1.54693,1.54632,1.54655,2558600005.0
2005-11-25 18:50:00,1.5464,1.54679,1.54632,1.54658,5599200003.0
2005-11-25 18:55:00,1.54664,1.5469,1.54617,1.54688,5825000010.0
2005-11-25 19:00:00,1.54685,1.54685,1.54631,1.54637,2449100008.0
2005-11-25 19:05:00,1.54637,1.54663,1.54619,1.54636,6857400026.0
2005-11-25 19:10:00,1.54638,1.54687,1.54627,1.54671,4067900016.0
2005-11-25 19:15:00,1.54675,1.54679,1.54626,1.54638,4326299994.0
2005-11-25 19:20:00,1.54648,1.54661,1.54615,1.54627,4059799996.0
2005-11-25 19:25:00,1.54618,1.54622,1.54567,1.54583,4475200027.0
2005-11-25 19:30:00,1.54638,1.54677,1.54616,1.54652,4909500002.0
2005-11-25 19:35:00,1.54661,1.54689,1.54633,1.54675,4098500020.0
2005-11-25 19:40:00,1.54681,1.54694,1.54659,1.54687,3668500019.0
2005-11-25 19:45:00,1.54685,1.54685,1.54652,1.54667,3209800004.0
2005-11-25 19:50:00,1.54667,1.54675,1.54652,1.5466,2023900002.0
2005-11-25 19:55:00,1.54677,1.54682,1.54652,1.5467,6251200030.0
2005-11-25 20:00:00,1.54675,1.54679,1.54649,1.54673,2117100003.0
2005-11-25 20:05:00,1.54663,1.54673,1.54646,1.54651,2807500001.0
2005-11-25 20:10:00,1.5465,1.54668,1.54642,1.5466,3954800026.0
2005-11-25 20:15:00,1.54649,1.54678,1.54645,1.5466,3545400002.0
2005-11-25 20:20:00,1.54667,1.54678,1.54654,1.5466,2916700006.0
2005-11-25 20:25:00,1.54667,1.5467,1.54611,1.54639,4980399995.0
2005-11-25 20:30:00,1.5463,1.54675,1.5463,1.5465,2459200001.0
2005-11-25 20:35:00,1.54664,1.54668,1.54616,1.54616,4844100002.0
2005-11-25 20:40:00,1.54636,1.54641,1.54575,1.54605,3902999999.0
2005-11-25 20:45:00,1.5461,1.54633,1.54592,1.54609,4491200016.0
2005-11-25 20:50:00,1.5467,1.5467,1.54607,1.5462,4488800001.0
2005-11-25 20:55:00,1.54617,1.5467,1.54613,1.5467,3955900006.0
2005-11-25 21:00:00,1.5467,1.5467,1.5464,1.5464,4553499998.0
2005-11-25 21:05:00,1.54647,1.54668,1.54638,1.54644,2713499998.0
2005-11-25 21:10:00,1.54659,1.54668,1.54643,1.54658,3668199996.0
2005-11-25 21:15:00,1.54664,1.54677,1.54642,1.54675,4467999998.0
2005-11-25 21:20:00,1.5465,1.54684,1.5462,1.54661,7036900033.0
2005-11-25 21:25:00,1.54652,1.5467,1.54612,1.54622,3680200007.0
2005-11-25 21:30:00,1.54632,1.54656,1.54607,1.5464,5057500016.0
2005-11-25 21:35:00,1.5464,1.54655,1.54626,1.5464,1854400007.0
2005-11-25 21:40:00,1.54651,1.54663,1.54627,1.5465,4546500007.0
2005-11-25 21:45:00,1.54636,1.54664,1.54628,1.5464,4714400001.0
2005-11-25 21:50:00,1.5465,1.54658,1.5463,1.54645,3305300011.0
2005-11-25 21:55:00,1.5465,1.54655,1.54634,1.5465,3530800005.0
2005-11-25 22:00:00,1.5464,1.54662,1.5463,1.54641,2916700008.0
2005-11-25 22:05:00,1.54643,1.54653,1.54588,1.54621,1918999997.0
2005-11-25 22:10:00,1.54616,1.54641,1.54593,1.54608,1877000005.0
2005-11-25 22:15:00,1.5459,1.54632,1.54584,1.54617,1621800006.0
2005-11-25 22:20:00,1.54605,1.54623,1.54573,1.54591,1882299994.0
2005-11-25 22:25:00,1.54604,1.5461,1.5457,1.54598,2728700009.0
2005-11-25 22:30:00,1.54605,1.54615,1.54575,1.54603,2063500019.0
2005-11-25 22:35:00,1.54607,1.54612,1.54559,1.54595,2371900005.0
2005-11-25 22:40:00,1.54579,1.54608,1.54569,1.54588,4343900036.0
2005-11-25 22:45:00,1.54587,1.5461,1.5457,1.54596,1766900003.0
2005-11-25 22:50:00,1.54587,1.5461,1.5457,1.54602,1697600014.0
2005-11-25 22:55:00,1.54608,1.54625,1.54568,1.54568,1590800004.0
2005-11-25 23:00:00,1.54574,1.54632,1.54566,1.54605,1604100006.0
2005-11-25 23:05:00,1.546,1.54612,1.54577,1.54604,858300003.0
2005-11-25 23:10:00,1.54597,1.54605,1.54581,1.54584,603300002.0
2005-11-25 23:15:00,1.54584,1.54611,1.54577,1.54583,1136699997.0
2005-11-25 23:20:00,1.5457,1.54591,1.54566,1.54587,1536800004.0
2005-11-25 23:25:00,1.54585,1.54608,1.54575,1.54603,696000003.0
2005-11-25 23:30:00,1.54597,1.54605,1.54571,1.5459,1224300002.0
2005-11-25 23:35:00,1.546,1.54608,1.54584,1.54592,712600001.0
2005-11-25 23:40:00,1.54593,1.54608,1.5458,1.54605,1114200001.0
2005-11-25 23:45:00,1.54587,1.54607,1.54582,1.54582,653100000.0
2005-11-25 23:50:00,1.54578,1.54592,1.54517,1.54537,1182000003.0
2005-11-25 23:55:00,1.54538,1.54598,1.54522,1.54528,834600000.0
2005-11-28 00:00:00,1.54588,1.5461,1.54348,1.54348,1584400011.0
2005-11-28 00:05:00,1.54369,1.54545,1.54355,1.54526,787800000.0
2005-11-28 00:10:00,1.5454,1.54545,1.54521,1.5454,777299997.0
2005-11-28 00:15:00,1.5454,1.54588,1.5452,1.5458,874200011.0
2005-11-28 00:20:00,1.5459,1.54608,1.54396,1.54536,1442300007.0
2005-11-28 00:25:00,1.54548,1.54596,1.54542,1.54596,904100004.0
2005-11-28 00:30:00,1.54598,1.54605,1.5455,1.54593,1117900000.0
2005-11-28 00:35:00,1.5459,1.54605,1.5458,1.54585,316399997.0
2005-11-28 00:40:00,1.54588,1.546,1.54544,1.54556,1456999990.0
2005-11-28 00:45:00,1.54548,1.54572,1.5454,1.54553,1447400005.0
2005-11-28 00:50:00,1.5455,1.54575,1.5454,1.54554,1101700007.0
2005-11-28 00:55:00,1.54549,1.54576,1.54513,1.54528,1294600000.0
2005-11-28 01:00:00,1.54531,1.54545,1.54434,1.54478,1477299994.0
2005-11-28 01:05:00,1.5448,1.54511,1.54449,1.54465,1261500012.0
2005-11-28 01:10:00,1.54478,1.54512,1.54466,1.54491,1115500006.0
2005-11-28 01:15:00,1.545,1.54514,1.54411,1.54476,1476000001.0
2005-11-28 01:20:00,1.54491,1.54502,1.54463,1.54468,850300007.0
2005-11-28 01:25:00,1.54465,1.54482,1.54441,1.54441,869100003.0
2005-11-28 01:30:00,1.54456,1.54477,1.54441,1.54465,1420600005.0
2005-11-28 01:35:00,1.54465,1.54486,1.5445,1.54465,1569100005.0
2005-11-28 01:40:00,1.5446,1.54478,1.5446,1.54475,553300006.0
2005-11-28 01:45:00,1.54475,1.54482,1.5445,1.54467,1093600011.0
2005-11-28 01:50:00,1.54467,1.54497,1.54454,1.54475,782800005.0
2005-11-28 01:55:00,1.54476,1.54496,1.54457,1.54465,1790900005.0
2005-11-28 02:00:00,1.54481,1.54495,1.54441,1.54475,1098999999.0
2005-11-28 02:05:00,1.5448,1.54485,1.54443,1.5447,1399100009.0
2005-11-28 02:10:00,1.5445,1.54465,1.54433,1.54465,696499995.0
2005-11-28 02:15:00,1.54451,1.54498,1.5444,1.54496,599899999.0
2005-11-28 02:20:00,1.54477,1.5451,1.54474,1.54505,1330599995.0
2005-11-28 02:25:00,1.54499,1.54505,1.54475,1.54505,1198599994.0
2005-11-28 02:30:00,1.54469,1.54511,1.54469,1.54475,967699998.0
2005-11-28 02:35:00,1.545,1.54517,1.54486,1.5449,991100001.0
2005-11-28 02:40:00,1.54496,1.5452,1.54483,1.54515,1359499998.0
2005-11-28 02:45:00,1.54502,1.54522,1.54486,1.5451,896999993.0
2005-11-28 02:50:00,1.54502,1.54552,1.54484,1.54532,1188700007.0
2005-11-28 02:55:00,1.54515,1.5457,1.54495,1.54542,859900000.0
2005-11-28 03:00:00,1.5455,1.54565,1.54525,1.54555,880399999.0
2005-11-28 03:05:00,1.5455,1.54565,1.5454,1.5454,530700000.0
2005-11-28 03:10:00,1.54562,1.54572,1.54516,1.54537,1031000001.0
2005-11-28 03:15:00,1.54526,1.54553,1.54513,1.54517,1212599996.0
2005-11-28 03:20:00,1.54538,1.54568,1.54529,1.54562,1517100006.0
2005-11-28 03:25:00,1.54573,1.54583,1.54534,1.54551,1403999983.0
2005-11-28 03:30:00,1.54552,1.54578,1.54545,1.5456,1098899995.0
2005-11-28 03:35:00,1.5457,1.5457,1.54524,1.54545,1087699999.0
2005-11-28 03:40:00,1.54542,1.54558,1.545,1.54558,1388600002.0
2005-11-28 03:45:00,1.54555,1.54566,1.54533,1.54548,1089800005.0
2005-11-28 03:50:00,1.54554,1.54577,1.54548,1.54556,721900002.0
2005-11-28 03:55:00,1.54553,1.5458,1.54536,1.54548,1239599998.0
2005-11-28 04:00:00,1.54561,1.54579,1.54541,1.54555,1379799998.0
2005-11-28 04:05:00,1.54562,1.54587,1.54526,1.54549,1381800016.0
2005-11-28 04:10:00,1.5456,1.5459,1.5455,1.5457,665900000.0
2005-11-28 04:15:00,1.5458,1.54588,1.54557,1.54575,1104100013.0
2005-11-28 04:20:00,1.54571,1.54588,1.5455,1.54562,1313800013.0
2005-11-28 04:25:00,1.54557,1.54582,1.54535,1.54575,1057000001.0
2005-11-28 04:30:00,1.54573,1.54588,1.54559,1.5458,409599999.0
2005-11-28 04:35:00,1.5458,1.54587,1.54525,1.5455,1250100003.0
2005-11-28 04:40:00,1.54557,1.54568,1.54541,1.5456,871700003.0
2005-11-28 04:45:00,1.54558,1.54578,1.54545,1.5457,1125099993.0
2005-11-28 04:50:00,1.54554,1.54578,1.54542,1.54543,492200003.0
2005-11-28 04:55:00,1.54555,1.54576,1.54542,1.5456,1293400009.0
2005-11-28 05:00:00,1.5457,1.54575,1.54544,1.54544,1683400016.0
2005-11-28 05:05:00,1.5456,1.54565,1.54542,1.54557,726599998.0
2005-11-28 05:10:00,1.54549,1.54569,1.54544,1.5455,1135000010.0
2005-11-28 05:15:00,1.54557,1.54565,1.54534,1.54536,569800005.0
2005-11-28 05:20:00,1.54558,1.54565,1.5453,1.54554,1046300008.0
2005-11-28 05:25:00,1.54563,1.54615,1.54553,1.54587,851300009.0
2005-11-28 05:30:00,1.54582,1.54615,1.54553,1.54575,1116000002.0
2005-11-28 05:35:00,1.5456,1.54577,1.54549,1.54553,942100006.0
2005-11-28 05:40:00,1.5457,1.54578,1.54549,1.54565,847200000.0
2005-11-28 05:45:00,1.54562,1.54575,1.54536,1.54553,1431600001.0
2005-11-28 05:50:00,1.54565,1.54568,1.5454,1.54555,1761000003.0
2005-11-28 05:55:00,1.54558,1.54573,1.54544,1.54569,1237699999.0
2005-11-28 06:00:00,1.54567,1.54582,1.54545,1.5458,1317500002.0
2005-11-28 06:05:00,1.5458,1.54588,1.54549,1.5458,1756300011.0
2005-11-28 06:10:00,1.54575,1.54595,1.54545,1.5458,1010500001.0
2005-11-28 06:15:00,1.54583,1.54595,1.54571,1.54585,1146000009.0
2005-11-28 06:20:00,1.54595,1.54595,1.54561,1.54595,1305400009.0
2005-11-28 06:25:00,1.5459,1.54597,1.54563,1.54595,1414000002.0
2005-11-28 06:30:00,1.54574,1.54595,1.54574,1.54595,760099990.0
2005-11-28 06:35:00,1.54577,1.54597,1.54568,1.54575,1057600000.0
2005-11-28 06:40:00,1.54588,1.54595,1.54561,1.54573,1097900001.0
2005-11-28 06:45:00,1.54587,1.54593,1.54538,1.54542,1393700006.0
2005-11-28 06:50:00,1.54555,1.54571,1.5454,1.5456,1158199995.0
2005-11-28 06:55:00,1.54563,1.5457,1.54536,1.54545,1346199996.0
2005-11-28 07:00:00,1.54537,1.54565,1.54529,1.54552,1369500008.0
2005-11-28 07:05:00,1.54529,1.54564,1.54529,1.54531,1021599999.0
2005-11-28 07:10:00,1.54543,1.54569,1.54529,1.54551,817900004.0
2005-11-28 07:15:00,1.54543,1.54569,1.54537,1.54557,1220399996.0
2005-11-28 07:20:00,1.54557,1.54568,1.5454,1.54543,1208400000.0
2005-11-28 07:25:00,1.54543,1.54588,1.54543,1.54584,1214600003.0
2005-11-28 07:30:00,1.54563,1.54578,1.54539,1.5457,1027500005.0
2005-11-28 07:35:00,1.5457,1.54582,1.5456,1.54569,770600005.0
2005-11-28 07:40:00,1.54554,1.54587,1.54547,1.54565,1378899992.0
2005-11-28 07:45:00,1.54579,1.54611,1.54572,1.54592,891000000.0
2005-11-28 07:50:00,1.5458,1.54611,1.54572,1.54602,1025999996.0
2005-11-28 07:55:00,1.5458,1.54608,1.5458,1.54593,601799990.0
2005-11-28 08:00:00,1.5457,1.54603,1.54567,1.54592,1152099997.0
2005-11-28 08:05:00,1.54605,1.54605,1.54572,1.54593,1327200005.0
2005-11-28 08:10:00,1.54555,1.54608,1.54555,1.54577,1035900001.0
2005-11-28 08:15:00,1.54593,1.54605,1.54573,1.54605,1074700007.0
2005-11-28 08:20:00,1.54603,1.54605,1.54567,1.54575,902200008.0
2005-11-28 08:25:00,1.54597,1.54605,1.54569,1.54591,778200003.0
2005-11-28 08:30:00,1.5459,1.54597,1.54569,1.54595,835300006.0
2005-11-28 08:35:00,1.54595,1.54595,1.54556,1.54575,766300003.0
2005-11-28 08:40:00,1.54565,1.54575,1.54545,1.54561,929100005.0
2005-11-28 08:45:00,1.54555,1.54564,1.54517,1.54557,1185900005.0
2005-11-28 08:50:00,1.54562,1.54571,1.54514,1.54516,1503399999.0
2005-11-28 08:55:00,1.54539,1.54568,1.54527,1.54566,672000003.0
2005-11-28 09:00:00,1.54556,1.5456,1.54497,1.54551,1392200014.0
2005-11-28 09:05:00,1.54565,1.54607,1.54547,1.54596,1141500001.0
2005-11-28 09:10:00,1.54587,1.54618,1.54571,1.54592,1155600004.0
2005-11-28 09:15:00,1.54603,1.54612,1.54572,1.54588,1267399995.0
2005-11-28 09:20:00,1.54582,1.54582,1.54539,1.54551,1262600003.0
2005-11-28 09:25:00,1.54546,1.54561,1.5451,1.54524,1198600005.0
2005-11-28 09:30:00,1.54529,1.5459,1.54529,1.54568,867500006.0
2005-11-28 09:35:00,1.54582,1.54593,1.54541,1.54579,1460900009.0
2005-11-28 09:40:00,1.54581,1.54605,1.54575,1.54588,1211400003.0
2005-11-28 09:45:00,1.54592,1.54599,1.54561,1.5458,1396000009.0
2005-11-28 09:50:00,1.5457,1.54593,1.54549,1.54575,1741900000.0
2005-11-28 09:55:00,1.54597,1.5463,1.54576,1.54597,1371300006.0
2005-11-28 10:00:00,1.54605,1.54617,1.54572,1.54596,1520000003.0
2005-11-28 10:05:00,1.5461,1.54644,1.54596,1.54644,1644000001.0
2005-11-28 10:10:00,1.54649,1.54656,1.54613,1.5463,1585300014.0
2005-11-28 10:15:00,1.54625,1.54648,1.54608,1.54648,1428300004.0
2005-11-28 10:20:00,1.54638,1.5465,1.54617,1.54637,1037699994.0
2005-11-28 10:25:00,1.54647,1.54661,1.54624,1.54651,1371900001.0
2005-11-28 10:30:00,1.54648,1.54669,1.54628,1.54628,1396199998.0
2005-11-28 10:35:00,1.54649,1.54657,1.54624,1.54636,1161800008.0
2005-11-28 10:40:00,1.5462,1.54652,1.54584,1.54627,1800700015.0
2005-11-28 10:45:00,1.54635,1.54643,1.54606,1.54622,1184099998.0
2005-11-28 10:50:00,1.5461,1.54644,1.54607,1.5463,1399400013.0
2005-11-28 10:55:00,1.5461,1.54654,1.5461,1.54645,1359399995.0
2005-11-28 11:00:00,1.54655,1.54655,1.54597,1.54601,1118200002.0
2005-11-28 11:05:00,1.54606,1.5462,1.54578,1.54597,1245400000.0
2005-11-28 11:10:00,1.54586,1.5464,1.54584,1.54631,1288399997.0
2005-11-28 11:15:00,1.54625,1.54642,1.54593,1.54632,1244000011.0
2005-11-28 11:20:00,1.54641,1.54641,1.54606,1.54611,1871100016.0
2005-11-28 11:25:00,1.54618,1.54645,1.54584,1.54638,1357299998.0
2005-11-28 11:30:00,1.54629,1.54659,1.54597,1.54611,1907000014.0
2005-11-28 11:35:00,1.54601,1.54619,1.54579,1.54588,1598400001.0
2005-11-28 11:40:00,1.54596,1.54608,1.54577,1.54593,1508500008.0
2005-11-28 11:45:00,1.54594,1.54594,1.54542,1.54573,1446999995.0
2005-11-28 11:50:00,1.54571,1.54591,1.54553,1.54584,1758100009.0
2005-11-28 11:55:00,1.54564,1.54593,1.54555,1.54578,1456500011.0
2005-11-28 12:00:00,1.54577,1.54611,1.5456,1.54599,1742700008.0
2005-11-28 12:05:00,1.54604,1.54628,1.54576,1.54616,1322900005.0
2005-11-28 12:10:00,1.54615,1.5462,1.54584,1.546,1115699996.0
2005-11-28 12:15:00,1.54616,1.54623,1.54583,1.54592,1364600013.0
2005-11-28 12:20:00,1.54581,1.54593,1.54558,1.54587,1154000000.0
2005-11-28 12:25:00,1.54588,1.54606,1.54564,1.54596,1600699999.0
2005-11-28 12:30:00,1.54596,1.54633,1.54581,1.5463,1053999999.0
2005-11-28 12:35:00,1.54633,1.5465,1.54619,1.54625,922800006.0
2005-11-28 12:40:00,1.54633,1.54643,1.54598,1.54629,918599999.0
2005-11-28 12:45:00,1.54643,1.54661,1.54614,1.54643,1118999991.0
2005-11-28 12:50:00,1.5463,1.54671,1.54613,1.54664,1419900017.0
2005-11-28 12:55:00,1.54668,1.5469,1.54649,1.54675,1289899996.0
2005-11-28 13:00:00,1.54676,1.54705,1.54645,1.54691,1249500008.0
2005-11-28 13:05:00,1.54702,1.54718,1.54665,1.54684,1095100005.0
2005-11-28 13:10:00,1.54665,1.5469,1.54663,1.54679,948299994.0
2005-11-28 13:15:00,1.54686,1.54695,1.5465,1.54665,1061000005.0
2005-11-28 13:20:00,1.54668,1.54675,1.54644,1.54664,1630500011.0
2005-11-28 13:25:00,1.54678,1.54689,1.54654,1.54685,1578399996.0
2005-11-28 13:30:00,1.54674,1.547,1.54669,1.54688,1330100001.0
2005-11-28 13:35:00,1.54695,1.54717,1.54666,1.54703,1372000006.0
2005-11-28 13:40:00,1.54727,1.54774,1.54713,1.54754,1286899999.0
2005-11-28 13:45:00,1.54744,1.54763,1.54721,1.54732,1502699996.0
2005-11-28 13:50:00,1.5473,1.54742,1.54678,1.54697,1189000004.0
2005-11-28 13:55:00,1.54702,1.54702,1.54646,1.54675,1631700005.0
2005-11-28 14:00:00,1.54663,1.54685,1.54634,1.5467,1453100002.0
2005-11-28 14:05:00,1.5468,1.54691,1.54656,1.54658,1567200005.0
2005-11-28 14:10:00,1.5467,1.54684,1.54653,1.54666,1539200012.0
2005-11-28 14:15:00,1.54666,1.5469,1.54661,1.54681,1272100008.0
2005-11-28 14:20:00,1.54681,1.54704,1.54659,1.54681,1526100006.0
2005-11-28 14:25:00,1.5469,1.54695,1.5466,1.54687,1376599994.0
2005-11-28 14:30:00,1.54682,1.54693,1.5466,1.54668,1564799995.0
2005-11-28 14:35:00,1.54683,1.54712,1.5466,1.5469,1503400007.0
2005-11-28 14:40:00,1.54704,1.54721,1.54683,1.54687,1434299993.0
2005-11-28 14:45:00,1.54719,1.54723,1.5469,1.54691,1010800010.0
2005-11-28 14:50:00,1.54698,1.54707,1.54668,1.54683,1363100007.0
2005-11-28 14:55:00,1.54687,1.54703,1.54674,1.54685,1218699996.0
2005-11-28 15:00:00,1.54689,1.54705,1.54672,1.5468,1660500004.0
2005-11-28 15:05:00,1.54682,1.54699,1.54658,1.54679,1052400007.0
2005-11-28 15:10:00,1.54662,1.54693,1.54654,1.54668,1300199995.0
2005-11-28 15:15:00,1.54676,1.54697,1.54662,1.54687,1621100013.0
2005-11-28 15:20:00,1.5469,1.54716,1.54671,1.54704,1020100007.0
2005-11-28 15:25:00,1.54722,1.54727,1.54695,1.54716,960100006.0
2005-11-28 15:30:00,1.54715,1.54738,1.54693,1.54715,912299999.0
2005-11-28 15:35:00,1.54734,1.54753,1.54714,1.54753,1009100000.0
2005-11-28 15:40:00,1.54743,1.54759,1.54725,1.54742,1051600002.0
2005-11-28 15:45:00,1.54734,1.54753,1.54707,1.54729,1423300001.0
2005-11-28 15:50:00,1.54714,1.54732,1.54701,1.54732,1222800007.0
2005-11-28 15:55:00,1.54713,1.54735,1.54713,1.54722,1168400000.0
2005-11-28 16:00:00,1.5472,1.54735,1.54695,1.54726,1401500001.0
2005-11-28 16:05:00,1.54724,1.54733,1.54698,1.54708,1371600011.0
2005-11-28 16:10:00,1.5472,1.54735,1.54699,1.54735,1376200005.0
2005-11-28 16:15:00,1.54715,1.54755,1.54695,1.5474,1677400010.0
2005-11-28 16:20:00,1.54744,1.5477,1.54728,1.54733,1388999997.0
2005-11-28 16:25:00,1.54729,1.5475,1.54701,1.54749,1006300007.0
2005-11-28 16:30:00,1.54731,1.54752,1.54715,1.54752,921900004.0
2005-11-28 16:35:00,1.54748,1.54751,1.54716,1.54741,1414999996.0
2005-11-28 16:40:00,1.54743,1.54761,1.54711,1.54732,1319499997.0
2005-11-28 16:45:00,1.54727,1.54728,1.54679,1.54713,1386600007.0
2005-11-28 16:50:00,1.54712,1.54718,1.54673,1.54706,1413200010.0
2005-11-28 16:55:00,1.54702,1.54738,1.54681,1.54733,1153200002.0
2005-11-28 17:00:00,1.54718,1.5476,1.54709,1.54731,1456000004.0
2005-11-28 17:05:00,1.54759,1.54816,1.54758,1.54812,1594200008.0
2005-11-28 17:10:00,1.54806,1.54812,1.54774,1.54785,1156200005.0
2005-11-28 17:15:00,1.54782,1.54796,1.54754,1.54758,1255599997.0
2005-11-28 17:20:00,1.54755,1.54763,1.54735,1.54737,1285300005.0
2005-11-28 17:25:00,1.54754,1.54771,1.54728,1.54745,1560000005.0
2005-11-28 17:30:00,1.54735,1.54749,1.54717,1.5473,1363600010.0
2005-11-28 17:35:00,1.54722,1.54742,1.54712,1.54726,845200003.0
2005-11-28 17:40:00,1.54708,1.54735,1.54659,1.54685,1506700009.0
2005-11-28 17:45:00,1.54675,1.54691,1.54629,1.54648,1608900006.0
2005-11-28 17:50:00,1.54662,1.54671,1.54634,1.54665,1570599998.0
2005-11-28 17:55:00,1.5466,1.54681,1.54635,1.54667,1381800007.0
2005-11-28 18:00:00,1.5468,1.5476,1.5468,1.5476,7406699994.0
2005-11-28 18:05:00,1.5475,1.5476,1.54637,1.54673,5485199997.0
2005-11-28 18:10:00,1.5476,1.5476,1.54654,1.54668,6108799995.0
2005-11-28 18:15:00,1.54682,1.5476,1.54671,1.54702,7510600008.0
2005-11-28 18:20:00,1.5474,1.54748,1.5472,1.5472,3889000026.0
2005-11-28 18:25:00,1.5473,1.54749,1.5471,1.54747,4810399981.0
2005-11-28 18:30:00,1.54724,1.5475,1.54713,1.5474,5335300012.0
2005-11-28 18:35:00,1.54731,1.54763,1.54711,1.54755,6962199998.0
2005-11-28 18:40:00,1.5473,1.54777,1.54704,1.54725,5013499987.0
2005-11-28 18:45:00,1.54714,1.54767,1.54712,1.54755,2521300003.0
2005-11-28 18:50:00,1.54742,1.54772,1.54736,1.54765,4881700029.0
2005-11-28 18:55:00,1.5477,1.5478,1.54724,1.54739,6103500017.0
2005-11-28 19:00:00,1.54738,1.54758,1.54729,1.54742,2135400003.0
2005-11-28 19:05:00,1.54749,1.54762,1.54731,1.54749,6170099994.0
2005-11-28 19:10:00,1.54745,1.54763,1.54733,1.54755,4333600012.0
2005-11-28 19:15:00,1.5475,1.54758,1.54711,1.54733,4375500017.0
2005-11-28 19:20:00,1.54727,1.54739,1.54691,1.54715,3523900007.0
2005-11-28 19:25:00,1.54694,1.54731,1.54689,1.54697,4846400016.0
2005-11-28 19:30:00,1.5469,1.54742,1.5467,1.54723,5959100029.0
2005-11-28 19:35:00,1.54718,1.54746,1.54698,1.54725,3457599995.0
2005-11-28 19:40:00,1.54707,1.54727,1.54699,1.5472,3057199997.0
2005-11-28 19:45:00,1.54717,1.54722,1.54687,1.54695,3230799998.0
2005-11-28 19:50:00,1.54675,1.54733,1.54675,1.54688,2218900011.0
2005-11-28 19:55:00,1.54691,1.54702,1.54649,1.54662,5614600006.0
2005-11-28 20:00:00,1.54673,1.5469,1.54659,1.54675,2380099999.0
2005-11-28 20:05:00,1.54673,1.54708,1.54665,1.54682,2828200001.0
2005-11-28 20:10:00,1.54683,1.54735,1.54669,1.54691,3440800014.0
2005-11-28 20:15:00,1.547,1.54733,1.5463,1.5465,4510000005.0
2005-11-28 20:20:00,1.5463,1.54721,1.5461,1.54681,3721299991.0
2005-11-28 20:25:00,1.5468,1.54696,1.5461,1.54665,5865300020.0
2005-11-28 20:30:00,1.5463,1.54665,1.5461,1.54638,2538499997.0
2005-11-28 20:35:00,1.5464,1.54685,1.5461,1.54632,5357300020.0
2005-11-28 20:40:00,1.54657,1.54676,1.54609,1.54624,4338100020.0
2005-11-28 20:45:00,1.54625,1.54663,1.5461,1.54655,4105099996.0
2005-11-28 20:50:00,1.54664,1.54703,1.54631,1.54641,5640900016.0
2005-11-28 20:55:00,1.54643,1.54694,1.54635,1.5469,5746300025.0
2005-11-28 21:00:00,1.5469,1.54723,1.54641,1.54641,6311600050.0
2005-11-28 21:05:00,1.54658,1.54713,1.54637,1.54664,3013799993.0
2005-11-28 21:10:00,1.54673,1.54687,1.54611,1.54647,3973300004.0
2005-11-28 21:15:00,1.54649,1.54661,1.54601,1.54613,4226500002.0
2005-11-28 21:20:00,1.5467,1.5467,1.54589,1.54619,5965800012.0
2005-11-28 21:25:00,1.54606,1.54623,1.5458,1.54595,3576300011.0
2005-11-28 21:30:00,1.54607,1.54638,1.54587,1.54609,4909600025.0
2005-11-28 21:35:00,1.54609,1.54629,1.54584,1.54617,1726499989.0
2005-11-28 21:40:00,1.5462,1.54632,1.54597,1.54616,4085700013.0
2005-11-28 21:45:00,1.54612,1.54642,1.54599,1.54614,5185400020.0
2005-11-28 21:50:00,1.54622,1.54663,1.54606,1.5465,3046200011.0
2005-11-28 21:55:00,1.54646,1.54691,1.54642,1.54673,3338500010.0
2005-11-28 22:00:00,1.54673,1.54693,1.54661,1.54672,2959600009.0
2005-11-28 22:05:00,1.54677,1.54688,1.5465,1.54681,1967799995.0
2005-11-28 22:10:00,1.54678,1.54685,1.54649,1.54662,1486800001.0
2005-11-28 22:15:00,1.54663,1.54675,1.54614,1.54632,1470600011.0
2005-11-28 22:20:00,1.54645,1.54674,1.54629,1.54669,1739600003.0
2005-11-28 22:25:00,1.54677,1.54677,1.54617,1.54647,3131000001.0
2005-11-28 22:30:00,1.54653,1.54674,1.54623,1.54661,1862299994.0
2005-11-28 22:35:00,1.54664,1.54671,1.54631,1.54649,2428999995.0
2005-11-28 22:40:00,1.54665,1.54682,1.5464,1.5467,3854000021.0
2005-11-28 22:45:00,1.54658,1.54685,1.5464,1.54675,1503100004.0
2005-11-28 22:50:00,1.54667,1.5468,1.54633,1.5467,1842400017.0
2005-11-28 22:55:00,1.54661,1.54684,1.54628,1.54628,1674199998.0
2005-11-28 23:00:00,1.54617,1.54672,1.54615,1.54644,1327100002.0
2005-11-28 23:05:00,1.54639,1.54653,1.54615,1.5464,615899996.0
2005-11-28 23:10:00,1.5463,1.54645,1.54611,1.54637,824000001.0
2005-11-28 23:15:00,1.54635,1.54635,1.54588,1.54608,1609700006.0
2005-11-28 23:20:00,1.54617,1.54634,1.54607,1.54621,612900009.0
2005-11-28 23:25:00,1.54645,1.54652,1.54624,1.54643,895400001.0
2005-11-28 23:30:00,1.54645,1.54655,1.54605,1.5464,848700003.0
2005-11-28 23:35:00,1.54648,1.54653,1.54604,1.54623,1337100004.0
2005-11-28 23:40:00,1.54645,1.54648,1.5461,1.54628,1203500015.0
2005-11-28 23:45:00,1.54622,1.54641,1.54602,1.54602,814900000.0
2005-11-28 23:50:00,1.5462,1.54635,1.54599,1.54604,1066700000.0
2005-11-28 23:55:00,1.54618,1.5463,1.54602,1.54625,546999996.0
2005-11-29 00:00:00,1.5462,1.54645,1.54587,1.54615,1446200006.0
2005-11-29 00:05:00,1.54616,1.54685,1.54599,1.54678,1844699997.0
2005-11-29 00:10:00,1.54627,1.54675,1.54595,1.54645,2002200006.0
2005-11-29 00:15:00,1.54638,1.54676,1.54597,1.54618,1783600001.0
2005-11-29 00:20:00,1.54627,1.54674,1.5459,1.5459,1488000001.0
2005-11-29 00:25:00,1.54604,1.54693,1.54604,1.54635,1834999996.0
2005-11-29 00:30:00,1.54659,1.54672,1.54623,1.5465,1007000001.0
2005-11-29 00:35:00,1.54636,1.5466,1.54632,1.5466,676500005.0
2005-11-29 00:40:00,1.54658,1.54668,1.54631,1.5466,1017200004.0
2005-11-29 00:45:00,1.54654,1.54665,1.54635,1.5464,1572300005.0
2005-11-29 00:50:00,1.5465,1.54673,1.54622,1.5466,978500008.0
2005-11-29 00:55:00,1.5466,1.54668,1.54623,1.54659,1310100008.0
2005-11-29 01:00:00,1.54655,1.54678,1.54646,1.5467,1199000005.0
2005-11-29 01:05:00,1.54672,1.54703,1.54667,1.54679,1037099996.0
2005-11-29 01:10:00,1.54648,1.54698,1.54631,1.54695,1486700005.0
2005-11-29 01:15:00,1.54688,1.54711,1.54654,1.54693,1359100004.0
2005-11-29 01:20:00,1.54692,1.54699,1.54671,1.54688,343499998.0
2005-11-29 01:25:00,1.5468,1.54695,1.5466,1.54672,984900004.0
2005-11-29 01:30:00,1.5469,1.54695,1.54613,1.54684,1263300001.0
2005-11-29 01:35:00,1.54683,1.54707,1.54662,1.54682,1577900006.0
2005-11-29 01:40:00,1.54709,1.54719,1.5469,1.54697,1086299996.0
2005-11-29 01:45:00,1.547,1.54708,1.5468,1.54694,990299998.0
2005-11-29 01:50:00,1.54692,1.54711,1.54676,1.54702,817500007.0
2005-11-29 01:55:00,1.54688,1.5472,1.54673,1.5471,1216199998.0
2005-11-29 02:00:00,1.54708,1.54717,1.5468,1.5471,1532099998.0
2005-11-29 02:05:00,1.54708,1.54715,1.54671,1.54694,1694899999.0
2005-11-29 02:10:00,1.54695,1.54707,1.54657,1.54705,1130900006.0
2005-11-29 02:15:00,1.54694,1.54728,1.54685,1.5471,839400003.0
2005-11-29 02:20:00,1.54721,1.54731,1.5467,1.54692,1317799996.0
2005-11-29 02:25:00,1.54686,1.54712,1.54677,1.54693,1366299992.0
2005-11-29 02:30:00,1.54685,1.54717,1.5467,1.54689,1228800000.0
2005-11-29 02:35:00,1.54701,1.54706,1.54663,1.5467,1006400001.0
2005-11-29 02:40:00,1.54682,1.54682,1.5463,1.54633,1207599997.0
2005-11-29 02:45:00,1.54638,1.54668,1.54629,1.54646,815399994.0
2005-11-29 02:50:00,1.5466,1.54665,1.54642,1.54645,1050900002.0
2005-11-29 02:55:00,1.54646,1.54675,1.54637,1.54652,1252199995.0
2005-11-29 03:00:00,1.54637,1.54656,1.54607,1.54635,1223400006.0
2005-11-29 03:05:00,1.54642,1.54654,1.5462,1.54633,1213000001.0
2005-11-29 03:10:00,1.54647,1.5466,1.54622,1.54638,1371599994.0
2005-11-29 03:15:00,1.54624,1.54653,1.54613,1.54626,991900012.0
2005-11-29 03:20:00,1.54649,1.5467,1.54633,1.54655,1107700000.0
2005-11-29 03:25:00,1.5464,1.54686,1.54634,1.54651,926299997.0
2005-11-29 03:30:00,1.54667,1.54697,1.54648,1.54662,1291600001.0
2005-11-29 03:35:00,1.5466,1.54709,1.5464,1.54703,1384499997.0
2005-11-29 03:40:00,1.54683,1.54714,1.54631,1.54692,1717599997.0
2005-11-29 03:45:00,1.54683,1.547,1.54656,1.54682,1393800003.0
2005-11-29 03:50:00,1.54689,1.54716,1.54674,1.54705,1175899993.0
2005-11-29 03:55:00,1.54692,1.54722,1.54675,1.54715,941600001.0
2005-11-29 04:00:00,1.54723,1.54729,1.5467,1.54708,901599994.0
2005-11-29 04:05:00,1.54708,1.54712,1.54666,1.547,1254000006.0
2005-11-29 04:10:00,1.5469,1.54709,1.5468,1.547,978500004.0
2005-11-29 04:15:00,1.547,1.54709,1.54678,1.54686,1010800005.0
2005-11-29 04:20:00,1.54695,1.54722,1.5468,1.54712,1208900002.0
2005-11-29 04:25:00,1.54707,1.54724,1.54685,1.54721,917300006.0
2005-11-29 04:30:00,1.54726,1.54743,1.54712,1.54723,1261900011.0
2005-11-29 04:35:00,1.54723,1.54745,1.54713,1.54728,1006700003.0
2005-11-29 04:40:00,1.54737,1.54749,1.54711,1.54719,956999991.0
2005-11-29 04:45:00,1.54735,1.54745,1.54716,1.5473,1226600012.0
2005-11-29 04:50:00,1.54718,1.54738,1.54707,1.54728,645200003.0
2005-11-29 04:55:00,1.54734,1.54747,1.54717,1.54747,1362100006.0
2005-11-29 05:00:00,1.54742,1.5479,1.5473,1.5476,1313200008.0
2005-11-29 05:05:00,1.54772,1.54792,1.54765,1.54765,1110500005.0
2005-11-29 05:10:00,1.54778,1.54806,1.54769,1.54782,988400003.0
2005-11-29 05:15:00,1.54788,1.54801,1.5477,1.54788,1231700002.0
2005-11-29 05:20:00,1.54793,1.5481,1.54749,1.54769,1387900012.0
2005-11-29 05:25:00,1.54766,1.54785,1.54748,1.54758,1396200005.0
2005-11-29 05:30:00,1.5476,1.54773,1.5474,1.54765,1124200001.0
2005-11-29 05:35:00,1.54767,1.54772,1.54738,1.54764,1020000000.0
2005-11-29 05:40:00,1.54775,1.54778,1.54751,1.54753,535300002.0
2005-11-29 05:45:00,1.5477,1.54778,1.54738,1.54746,1351299997.0
2005-11-29 05:50:00,1.54775,1.54778,1.54752,1.54752,1590599997.0
2005-11-29 05:55:00,1.54765,1.54775,1.54746,1.5476,1173300003.0
2005-11-29 06:00:00,1.5476,1.54765,1.54734,1.54748,1207200001.0
2005-11-29 06:05:00,1.54756,1.54768,1.54733,1.54758,1687899993.0
2005-11-29 06:10:00,1.5476,1.5479,1.54736,1.54773,1465200009.0
2005-11-29 06:15:00,1.5477,1.54783,1.54744,1.54744,1330999999.0
2005-11-29 06:20:00,1.54767,1.54776,1.5474,1.5476,1486600011.0
2005-11-29 06:25:00,1.54755,1.54778,1.54747,1.5477,1399800008.0
2005-11-29 06:30:00,1.54773,1.54775,1.54747,1.54775,856700002.0
2005-11-29 06:35:00,1.54758,1.54778,1.54747,1.54778,937099994.0
2005-11-29 06:40:00,1.54759,1.54783,1.54755,1.54755,855599995.0
2005-11-29 06:45:00,1.54765,1.54775,1.54749,1.54758,930700004.0
2005-11-29 06:50:00,1.5475,1.54778,1.54739,1.5476,1601300002.0
2005-11-29 06:55:00,1.54773,1.54775,1.5474,1.54772,1450799998.0
2005-11-29 07:00:00,1.54768,1.54791,1.54749,1.54777,1278500010.0
2005-11-29 07:05:00,1.54768,1.54787,1.5476,1.54762,607500001.0
2005-11-29 07:10:00,1.54773,1.54791,1.54759,1.54777,756499997.0
2005-11-29 07:15:00,1.5478,1.54789,1.54758,1.54764,1068700005.0
2005-11-29 07:20:00,1.54777,1.54788,1.54759,1.54765,1391100003.0
2005-11-29 07:25:00,1.54778,1.54791,1.54755,1.54779,1291599992.0
2005-11-29 07:30:00,1.54772,1.54801,1.54753,1.54762,1219900008.0
2005-11-29 07:35:00,1.54755,1.54775,1.54721,1.54747,959099998.0
2005-11-29 07:40:00,1.54734,1.54763,1.54726,1.54755,1212599998.0
2005-11-29 07:45:00,1.54762,1.54772,1.5474,1.54759,1120999990.0
2005-11-29 07:50:00,1.5476,1.54776,1.54731,1.54767,849099999.0
2005-11-29 07:55:00,1.54749,1.54784,1.54748,1.54779,832599997.0
2005-11-29 08:00:00,1.5476,1.54807,1.54753,1.5477,1275300010.0
2005-11-29 08:05:00,1.54779,1.54798,1.54755,1.54782,1413499998.0
2005-11-29 08:10:00,1.54765,1.54787,1.54739,1.54739,1482699997.0
2005-11-29 08:15:00,1.54762,1.54768,1.54729,1.54755,1142399999.0
2005-11-29 08:20:00,1.54757,1.54768,1.54736,1.54746,736700003.0
2005-11-29 08:25:00,1.54771,1.54771,1.54732,1.54745,1037200001.0
2005-11-29 08:30:00,1.54752,1.54768,1.5474,1.54761,1213600007.0
2005-11-29 08:35:00,1.54765,1.54771,1.54734,1.54755,1047900005.0
2005-11-29 08:40:00,1.54736,1.54767,1.54736,1.54745,1459000003.0
2005-11-29 08:45:00,1.5476,1.54769,1.54719,1.54728,1404099999.0
2005-11-29 08:50:00,1.54734,1.5477,1.54731,1.54758,1296000000.0
2005-11-29 08:55:00,1.54758,1.54768,1.54743,1.54761,639200001.0
2005-11-29 09:00:00,1.54758,1.54791,1.54747,1.54771,1165299995.0
2005-11-29 09:05:00,1.54766,1.54779,1.54736,1.54772,1358300004.0
2005-11-29 09:10:00,1.54765,1.54781,1.54744,1.54758,1541900002.0
2005-11-29 09:15:00,1.54762,1.54797,1.54754,1.54768,781400005.0
2005-11-29 09:20:00,1.54767,1.54787,1.54738,1.54787,1503000001.0
2005-11-29 09:25:00,1.54772,1.54803,1.54762,1.54781,1292900001.0
2005-11-29 09:30:00,1.54792,1.54801,1.54774,1.54775,975099995.0
2005-11-29 09:35:00,1.5479,1.54803,1.54755,1.54793,1196000000.0
2005-11-29 09:40:00,1.54775,1.54789,1.54752,1.54756,1231300005.0
2005-11-29 09:45:00,1.54765,1.54788,1.54754,1.54788,1033200008.0
2005-11-29 09:50:00,1.54793,1.54793,1.5476,1.54783,1420799998.0
2005-11-29 09:55:00,1.54792,1.54799,1.54763,1.54774,1258900006.0
2005-11-29 10:00:00,1.5478,1.54785,1.54746,1.5478,1260000009.0
2005-11-29 10:05:00,1.5476,1.54787,1.54723,1.54727,1366699998.0
2005-11-29 10:10:00,1.54719,1.54752,1.54709,1.54727,1511599992.0
2005-11-29 10:15:00,1.54732,1.54753,1.54703,1.54709,1264699993.0
2005-11-29 10:20:00,1.5471,1.54752,1.5471,1.54743,1338400000.0
2005-11-29 10:25:00,1.54733,1.54743,1.54708,1.54721,1412299993.0
2005-11-29 10:30:00,1.54713,1.54727,1.54694,1.54708,1765100002.0
2005-11-29 10:35:00,1.54702,1.54725,1.54688,1.54703,1245500000.0
2005-11-29 10:40:00,1.54695,1.54728,1.54672,1.54708,1699500006.0
2005-11-29 10:45:00,1.54721,1.54741,1.54686,1.54722,1131300004.0
2005-11-29 10:50:00,1.54712,1.54741,1.54695,1.54725,1655499998.0
2005-11-29 10:55:00,1.54735,1.54751,1.54716,1.54725,1452900009.0
2005-11-29 11:00:00,1.54723,1.54742,1.54694,1.5473,1176999999.0
2005-11-29 11:05:00,1.54727,1.54728,1.547,1.54723,864999995.0
2005-11-29 11:10:00,1.54717,1.54728,1.54692,1.54725,1664600001.0
2005-11-29 11:15:00,1.54716,1.54746,1.54713,1.54732,1322499995.0
2005-11-29 11:20:00,1.54723,1.54734,1.54672,1.54694,1877600000.0
2005-11-29 11:25:00,1.54703,1.54735,1.54683,1.54698,1275900001.0
2005-11-29 11:30:00,1.54705,1.54723,1.54692,1.547,1838499990.0
2005-11-29 11:35:00,1.54703,1.54722,1.5469,1.54701,1457000009.0
2005-11-29 11:40:00,1.54682,1.54722,1.54682,1.54696,1585400011.0
2005-11-29 11:45:00,1.547,1.54742,1.54686,1.54708,1558900009.0
2005-11-29 11:50:00,1.5473,1.54735,1.54701,1.54703,1853600008.0
2005-11-29 11:55:00,1.547,1.54761,1.547,1.54751,1183699999.0
2005-11-29 12:00:00,1.54761,1.54774,1.5474,1.54758,1596500002.0
2005-11-29 12:05:00,1.54758,1.54782,1.54727,1.54761,1573200001.0
2005-11-29 12:10:00,1.54767,1.54782,1.54745,1.54764,953199993.0
2005-11-29 12:15:00,1.54768,1.54782,1.54752,1.54768,1432800014.0
2005-11-29 12:20:00,1.5476,1.54784,1.54742,1.54762,1264999994.0
2005-11-29 12:25:00,1.54769,1.54775,1.54713,1.54725,1407300007.0
2005-11-29 12:30:00,1.54726,1.54735,1.54703,1.54703,1641700003.0
2005-11-29 12:35:00,1.54718,1.54718,1.54688,1.54696,1269600008.0
2005-11-29 12:40:00,1.5471,1.54717,1.54669,1.54705,1396499998.0
2005-11-29 12:45:00,1.54686,1.54717,1.54684,1.547,1411500003.0
2005-11-29 12:50:00,1.54686,1.54708,1.54662,1.54698,1520000001.0
2005-11-29 12:55:00,1.54697,1.54709,1.54678,1.54696,1209099996.0
2005-11-29 13:00:00,1.54709,1.54733,1.54692,1.54699,910300006.0
2005-11-29 13:05:00,1.54703,1.54731,1.5469,1.54727,1258900001.0
2005-11-29 13:10:00,1.54725,1.54738,1.54704,1.54717,1237099998.0
2005-11-29 13:15:00,1.54715,1.54738,1.54707,1.54725,1110500008.0
2005-11-29 13:20:00,1.54733,1.54751,1.54707,1.54751,1202400005.0
2005-11-29 13:25:00,1.54743,1.54754,1.54699,1.54723,1229000001.0
2005-11-29 13:30:00,1.54722,1.54732,1.54703,1.54715,1278100003.0
2005-11-29 13:35:00,1.5472,1.5475,1.54714,1.54725,1247000004.0
2005-11-29 13:40:00,1.54736,1.54753,1.54715,1.54748,1225300008.0
2005-11-29 13:45:00,1.54747,1.54762,1.54725,1.54752,1305800006.0
2005-11-29 13:50:00,1.54751,1.54768,1.54739,1.54765,1355100000.0
2005-11-29 13:55:00,1.54757,1.54764,1.54732,1.54764,1235599998.0
2005-11-29 14:00:00,1.54755,1.54773,1.54726,1.5475,1640200001.0
2005-11-29 14:05:00,1.54755,1.54772,1.54739,1.54766,833599999.0
2005-11-29 14:10:00,1.54756,1.54768,1.54738,1.54744,1488099989.0
2005-11-29 14:15:00,1.54763,1.54763,1.54735,1.5475,1224499998.0
2005-11-29 14:20:00,1.54739,1.54762,1.54715,1.54732,1736000004.0
2005-11-29 14:25:00,1.54729,1.54744,1.54709,1.54727,1666500005.0
2005-11-29 14:30:00,1.54725,1.5475,1.54699,1.54738,1657700012.0
2005-11-29 14:35:00,1.54733,1.54759,1.54719,1.5473,1700799996.0
2005-11-29 14:40:00,1.54747,1.54755,1.54715,1.5473,1434199999.0
2005-11-29 14:45:00,1.54729,1.54747,1.54717,1.54726,889999997.0
2005-11-29 14:50:00,1.54745,1.54745,1.54705,1.5473,888700001.0
2005-11-29 14:55:00,1.54718,1.5474,1.54702,1.54712,1396799992.0
2005-11-29 15:00:00,1.54727,1.54739,1.54705,1.54722,1396400009.0
2005-11-29 15:05:00,1.54713,1.54741,1.54679,1.54712,1016700002.0
2005-11-29 15:10:00,1.54728,1.54739,1.54706,1.54731,1808499998.0
2005-11-29 15:15:00,1.54726,1.5477,1.54722,1.54758,1542000003.0
2005-11-29 15:20:00,1.54758,1.54785,1.54745,1.54755,1475100005.0
2005-11-29 15:25:00,1.54751,1.54761,1.54725,1.54749,1829700009.0
2005-11-29 15:30:00,1.54754,1.54786,1.54736,1.54758,1417900005.0
2005-11-29 15:35:00,1.54782,1.54804,1.54761,1.54784,1375100004.0
2005-11-29 15:40:00,1.54766,1.5479,1.54754,1.54777,893900004.0
2005-11-29 15:45:00,1.54765,1.54815,1.54749,1.54793,1545599993.0
2005-11-29 15:50:00,1.54774,1.54805,1.54744,1.5476,1201400004.0
2005-11-29 15:55:00,1.54739,1.54761,1.54729,1.54739,1221400010.0
2005-11-29 16:00:00,1.54753,1.54775,1.54722,1.54756,1445600002.0
2005-11-29 16:05:00,1.54763,1.54808,1.54738,1.54808,1712000013.0
2005-11-29 16:10:00,1.54806,1.54842,1.54783,1.54842,2189899998.0
2005-11-29 16:15:00,1.54821,1.54852,1.54798,1.54842,1414300000.0
2005-11-29 16:20:00,1.54831,1.54864,1.54813,1.54851,1321800005.0
2005-11-29 16:25:00,1.54847,1.54856,1.54806,1.54836,1161600000.0
2005-11-29 16:30:00,1.5482,1.54838,1.54799,1.54822,1161200001.0
2005-11-29 16:35:00,1.54828,1.54843,1.54801,1.54826,1506799997.0
2005-11-29 16:40:00,1.54824,1.5485,1.54806,1.54832,1305000005.0
2005-11-29 16:45:00,1.5484,1.54853,1.54822,1.54841,1513600002.0
2005-11-29 16:50:00,1.54827,1.5484,1.54801,1.54836,1463700001.0
2005-11-29 16:55:00,1.54842,1.54865,1.54824,1.54856,1413400009.0
2005-11-29 17:00:00,1.54858,1.54862,1.54811,1.54814,1554599997.0
2005-11-29 17:05:00,1.54837,1.54856,1.54825,1.5485,1123300002.0
2005-11-29 17:10:00,1.54829,1.54843,1.54801,1.54813,1644499999.0
2005-11-29 17:15:00,1.54811,1.54831,1.54775,1.5481,1118800002.0
2005-11-29 17:20:00,1.54806,1.54832,1.54793,1.54805,1628400013.0
2005-11-29 17:25:00,1.54811,1.54833,1.54784,1.548,775200004.0
2005-11-29 17:30:00,1.54794,1.54805,1.54769,1.54775,1411400009.0
2005-11-29 17:35:00,1.54788,1.54795,1.54748,1.5478,1261700006.0
2005-11-29 17:40:00,1.54782,1.54822,1.54765,1.54813,1283400002.0
2005-11-29 17:45:00,1.54804,1.54823,1.54781,1.54808,1206099999.0
2005-11-29 17:50:00,1.54808,1.54818,1.54783,1.54797,1332700000.0
2005-11-29 17:55:00,1.54797,1.54802,1.54755,1.54773,1209599993.0
2005-11-29 18:00:00,1.54788,1.54799,1.5474,1.5474,7452000072.0
2005-11-29 18:05:00,1.5475,1.54857,1.5473,1.54841,9012500090.0
2005-11-29 18:10:00,1.54817,1.54828,1.5473,1.5474,5838300028.0
2005-11-29 18:15:00,1.54793,1.54813,1.5474,1.54778,7133100012.0
2005-11-29 18:20:00,1.54793,1.54793,1.5474,1.5474,4734600006.0
2005-11-29 18:25:00,1.5473,1.54782,1.5473,1.54752,7010900001.0
2005-11-29 18:30:00,1.54756,1.54799,1.5473,1.5473,5606000012.0
2005-11-29 18:35:00,1.5476,1.54779,1.54746,1.54774,8893900019.0
2005-11-29 18:40:00,1.5473,1.54789,1.5473,1.54763,5187900016.0
2005-11-29 18:45:00,1.54754,1.54799,1.54753,1.54776,3342400007.0
2005-11-29 18:50:00,1.54769,1.54772,1.54737,1.54737,5189100015.0
2005-11-29 18:55:00,1.54742,1.54766,1.54717,1.5475,6295100036.0
2005-11-29 19:00:00,1.5474,1.54757,1.5471,1.54731,2102000006.0
2005-11-29 19:05:00,1.54726,1.54745,1.5471,1.54719,6478300011.0
2005-11-29 19:10:00,1.54719,1.54738,1.54696,1.54723,3919800021.0
2005-11-29 19:15:00,1.54721,1.54734,1.547,1.54723,4338300014.0
2005-11-29 19:20:00,1.5472,1.54735,1.54699,1.54735,3281999987.0
2005-11-29 19:25:00,1.5472,1.54735,1.54707,1.54723,4271700000.0
2005-11-29 19:30:00,1.54735,1.54738,1.54708,1.5473,5154300024.0
2005-11-29 19:35:00,1.54717,1.54735,1.54701,1.54725,3744400009.0
2005-11-29 19:40:00,1.5473,1.54738,1.54715,1.5473,2451500012.0
2005-11-29 19:45:00,1.54718,1.54738,1.54711,1.54728,3137700020.0
2005-11-29 19:50:00,1.54715,1.54744,1.5471,1.5473,1951800011.0
2005-11-29 19:55:00,1.54732,1.54746,1.54689,1.54708,6091900015.0
2005-11-29 20:00:00,1.54709,1.54727,1.54688,1.54713,2499700005.0
2005-11-29 20:05:00,1.54715,1.54734,1.54709,1.54722,2585800012.0
2005-11-29 20:10:00,1.54707,1.54725,1.54686,1.54705,3539600027.0
2005-11-29 20:15:00,1.5471,1.5475,1.54705,1.5475,4298299993.0
2005-11-29 20:20:00,1.5474,1.54751,1.54712,1.54719,3501800009.0
2005-11-29 20:25:00,1.5473,1.54761,1.5471,1.54745,5751999998.0
2005-11-29 20:30:00,1.5474,1.54751,1.54704,1.54725,3410299991.0
2005-11-29 20:35:00,1.54727,1.54748,1.54702,1.54723,5087200028.0
2005-11-29 20:40:00,1.5473,1.54746,1.54709,1.54709,4380300009.0
2005-11-29 20:45:00,1.54727,1.54748,1.5471,1.54737,3893700001.0
2005-11-29 20:50:00,1.54742,1.54752,1.54716,1.54724,5983500013.0
2005-11-29 20:55:00,1.54723,1.54738,1.5469,1.5472,7302600003.0
2005-11-29 21:00:00,1.5473,1.54745,1.5469,1.5472,6153500002.0
2005-11-29 21:05:00,1.5473,1.54751,1.5471,1.54734,2636400006.0
2005-11-29 21:10:00,1.5475,1.54771,1.5473,1.54764,3782399998.0
2005-11-29 21:15:00,1.54762,1.54762,1.54704,1.54709,3846500013.0
2005-11-29 21:20:00,1.5473,1.5474,1.54679,1.54694,5406400003.0
2005-11-29 21:25:00,1.547,1.54705,1.5466,1.547,3663700014.0
2005-11-29 21:30:00,1.54684,1.54713,1.5467,1.54694,4376800019.0
2005-11-29 21:35:00,1.54702,1.54712,1.54677,1.54691,2243900008.0
2005-11-29 21:40:00,1.54683,1.54703,1.5467,1.54685,4220700018.0
2005-11-29 21:45:00,1.54697,1.54707,1.54676,1.54694,5254700005.0
2005-11-29 21:50:00,1.54688,1.54707,1.54675,1.54683,3210299998.0
2005-11-29 21:55:00,1.54674,1.54706,1.54671,1.54706,3670800011.0
2005-11-29 22:00:00,1.54708,1.54711,1.54673,1.54705,3320899996.0
2005-11-29 22:05:00,1.54702,1.54707,1.54676,1.54682,1994100002.0
2005-11-29 22:10:00,1.547,1.54725,1.54685,1.5472,2023900011.0
2005-11-29 22:15:00,1.54714,1.54726,1.5469,1.54705,1669300002.0
2005-11-29 22:20:00,1.54697,1.54717,1.54687,1.54687,1922099993.0
2005-11-29 22:25:00,1.54703,1.54722,1.54678,1.5471,2948300006.0
2005-11-29 22:30:00,1.5469,1.54715,1.54673,1.5471,1925300001.0
2005-11-29 22:35:00,1.54715,1.54715,1.54671,1.54705,2565099999.0
2005-11-29 22:40:00,1.54692,1.54718,1.54677,1.54712,3757800019.0
2005-11-29 22:45:00,1.5471,1.54721,1.5468,1.54705,1654799993.0
2005-11-29 22:50:00,1.54702,1.5472,1.54679,1.54712,1718599998.0
2005-11-29 22:55:00,1.54718,1.54725,1.5467,1.547,1321800004.0
2005-11-29 23:00:00,1.54661,1.54725,1.54661,1.54722,1309900008.0
2005-11-29 23:05:00,1.5472,1.54725,1.54702,1.5472,910400012.0
2005-11-29 23:10:00,1.54717,1.54725,1.54702,1.54717,749400005.0
2005-11-29 23:15:00,1.54717,1.54735,1.54699,1.54699,1097299999.0
2005-11-29 23:20:00,1.54707,1.54725,1.54692,1.54717,741800003.0
2005-11-29 23:25:00,1.5472,1.54732,1.54704,1.54721,1152400011.0
2005-11-29 23:30:00,1.54718,1.54725,1.54681,1.547,1150800008.0
2005-11-29 23:35:00,1.54705,1.54731,1.54703,1.54709,661499997.0
2005-11-29 23:40:00,1.54702,1.54723,1.5469,1.54707,1184300005.0
2005-11-29 23:45:00,1.54698,1.54717,1.54692,1.54705,605399998.0
2005-11-29 23:50:00,1.54713,1.54715,1.54681,1.547,1387500004.0
2005-11-29 23:55:00,1.54714,1.54724,1.54692,1.54715,472799997.0
2005-11-30 00:00:00,1.54715,1.54738,1.54658,1.54719,1384699998.0
2005-11-30 00:05:00,1.54757,1.54757,1.54638,1.547,1334500003.0
2005-11-30 00:10:00,1.54692,1.54727,1.54613,1.54617,1717499998.0
2005-11-30 00:15:00,1.5464,1.54734,1.54629,1.54682,1484500011.0
2005-11-30 00:20:00,1.54698,1.54721,1.54639,1.54666,1381400000.0
2005-11-30 00:25:00,1.54679,1.54712,1.54672,1.547,869599991.0
2005-11-30 00:30:00,1.54703,1.54703,1.54669,1.54687,1077899999.0
2005-11-30 00:35:00,1.5468,1.54692,1.54678,1.5468,319800003.0
2005-11-30 00:40:00,1.54694,1.54721,1.54688,1.547,1318100002.0
2005-11-30 00:45:00,1.547,1.54712,1.54677,1.54685,1396700008.0
2005-11-30 00:50:00,1.54667,1.54683,1.54639,1.54676,912400001.0
2005-11-30 00:55:00,1.54676,1.54678,1.54635,1.54662,1468799995.0
2005-11-30 01:00:00,1.54657,1.54694,1.54656,1.54672,1190999997.0
2005-11-30 01:05:00,1.5467,1.54695,1.54662,1.54688,1137900002.0
2005-11-30 01:10:00,1.54695,1.54695,1.5465,1.54679,1390499994.0
2005-11-30 01:15:00,1.54678,1.54697,1.54639,1.54678,1125200001.0
2005-11-30 01:20:00,1.54697,1.54697,1.5467,1.54695,646800002.0
2005-11-30 01:25:00,1.54678,1.54731,1.54676,1.54725,1088900002.0
2005-11-30 01:30:00,1.54731,1.54731,1.54688,1.54716,1349800000.0
2005-11-30 01:35:00,1.547,1.54738,1.547,1.54715,905699999.0
2005-11-30 01:40:00,1.5472,1.54728,1.54703,1.5471,636999996.0
2005-11-30 01:45:00,1.5471,1.54718,1.54691,1.54703,1246600001.0
2005-11-30 01:50:00,1.54715,1.54717,1.54688,1.547,619900003.0
2005-11-30 01:55:00,1.5471,1.54722,1.54681,1.54715,1205499999.0
2005-11-30 02:00:00,1.54715,1.54726,1.54694,1.54716,1661599996.0
2005-11-30 02:05:00,1.5471,1.54731,1.5469,1.54723,1331200011.0
2005-11-30 02:10:00,1.5471,1.54725,1.54692,1.54725,853200003.0
2005-11-30 02:15:00,1.54717,1.54745,1.54713,1.5472,1191300008.0
2005-11-30 02:20:00,1.54724,1.54741,1.54712,1.54733,1589600004.0
2005-11-30 02:25:00,1.5473,1.54747,1.54715,1.54735,1627900006.0
2005-11-30 02:30:00,1.5472,1.54735,1.54702,1.5472,780300002.0
2005-11-30 02:35:00,1.54738,1.54738,1.54705,1.5472,923999999.0
2005-11-30 02:40:00,1.54737,1.54741,1.54705,1.54735,1057399992.0
2005-11-30 02:45:00,1.54712,1.54737,1.54704,1.5473,1514399996.0
2005-11-30 02:50:00,1.54734,1.54754,1.54716,1.54719,1168799999.0
2005-11-30 02:55:00,1.54699,1.54725,1.54679,1.54713,1429200010.0
2005-11-30 03:00:00,1.54707,1.54715,1.54666,1.54695,1136699995.0
2005-11-30 03:05:00,1.5469,1.54727,1.54689,1.5469,744399996.0
2005-11-30 03:10:00,1.54698,1.54717,1.54685,1.54715,874099999.0
2005-11-30 03:15:00,1.5471,1.54733,1.54701,1.54715,994300000.0
2005-11-30 03:20:00,1.54719,1.54751,1.54719,1.54745,951299999.0
2005-11-30 03:25:00,1.54738,1.54754,1.54714,1.54745,736999999.0
2005-11-30 03:30:00,1.54737,1.54768,1.54734,1.54745,1400399998.0
2005-11-30 03:35:00,1.5475,1.54755,1.54731,1.54746,566200004.0
2005-11-30 03:40:00,1.54755,1.54755,1.54721,1.54745,931900003.0
2005-11-30 03:45:00,1.54745,1.54755,1.54724,1.54738,970499993.0
2005-11-30 03:50:00,1.54741,1.54757,1.54731,1.54755,771000012.0
2005-11-30 03:55:00,1.54726,1.54758,1.54726,1.54742,974999999.0
2005-11-30 04:00:00,1.54745,1.54758,1.54728,1.54755,1112600002.0
2005-11-30 04:05:00,1.54747,1.54756,1.54707,1.5473,1312099998.0
2005-11-30 04:10:00,1.5473,1.54745,1.5472,1.5474,730000000.0
2005-11-30 04:15:00,1.54745,1.54748,1.54718,1.54735,889099999.0
2005-11-30 04:20:00,1.54731,1.54748,1.54714,1.5474,1256900004.0
2005-11-30 04:25:00,1.54745,1.54745,1.54717,1.54717,863100000.0
2005-11-30 04:30:00,1.54722,1.54741,1.54694,1.54737,1004399999.0
2005-11-30 04:35:00,1.54731,1.54747,1.54714,1.5474,1346000003.0
2005-11-30 04:40:00,1.54745,1.54763,1.54721,1.54755,1087399992.0
2005-11-30 04:45:00,1.54745,1.54765,1.54728,1.5476,1077099998.0
2005-11-30 04:50:00,1.54756,1.54757,1.54721,1.54731,967500004.0
2005-11-30 04:55:00,1.54732,1.54755,1.54724,1.54739,1126300003.0
2005-11-30 05:00:00,1.54742,1.54764,1.54728,1.54751,1220300003.0
2005-11-30 05:05:00,1.54751,1.54784,1.54747,1.54768,1011399994.0
2005-11-30 05:10:00,1.5477,1.54778,1.5475,1.5477,1107100011.0
2005-11-30 05:15:00,1.54754,1.54775,1.54753,1.5476,549999997.0
2005-11-30 05:20:00,1.54771,1.54787,1.54744,1.54767,1637799999.0
2005-11-30 05:25:00,1.54769,1.54787,1.54753,1.54785,1092300003.0
2005-11-30 05:30:00,1.5477,1.54787,1.54758,1.54785,886700010.0
2005-11-30 05:35:00,1.5478,1.54795,1.54751,1.54751,1019600005.0
2005-11-30 05:40:00,1.54767,1.54793,1.54758,1.54775,1035100010.0
2005-11-30 05:45:00,1.5478,1.54805,1.54764,1.54775,1605200005.0
2005-11-30 05:50:00,1.54805,1.54826,1.54782,1.54813,1937000010.0
2005-11-30 05:55:00,1.54812,1.5482,1.54781,1.548,1506200007.0
2005-11-30 06:00:00,1.54793,1.54823,1.54775,1.54789,1431200006.0
2005-11-30 06:05:00,1.54803,1.54818,1.5478,1.5481,1675000004.0
2005-11-30 06:10:00,1.54798,1.54818,1.54784,1.548,1138500001.0
2005-11-30 06:15:00,1.54812,1.54815,1.54793,1.54793,1002799993.0
2005-11-30 06:20:00,1.54807,1.54815,1.54771,1.5479,1226099999.0
2005-11-30 06:25:00,1.54773,1.54785,1.54748,1.54767,1432500000.0
2005-11-30 06:30:00,1.54767,1.54775,1.54744,1.54753,604999998.0
2005-11-30 06:35:00,1.54752,1.54765,1.54729,1.54747,795500008.0
2005-11-30 06:40:00,1.54743,1.54781,1.54741,1.54767,1384200002.0
2005-11-30 06:45:00,1.54765,1.54785,1.54757,1.54766,877299998.0
2005-11-30 06:50:00,1.54762,1.54785,1.54753,1.5477,1345099992.0
2005-11-30 06:55:00,1.54768,1.54778,1.54752,1.54765,1627700004.0
2005-11-30 07:00:00,1.54768,1.54775,1.5474,1.54775,1140300000.0
2005-11-30 07:05:00,1.54761,1.54778,1.5475,1.54765,811899998.0
2005-11-30 07:10:00,1.54749,1.54775,1.54749,1.54767,892099998.0
2005-11-30 07:15:00,1.5477,1.54775,1.54748,1.54767,1094900000.0
2005-11-30 07:20:00,1.54767,1.54778,1.5474,1.54758,1220100006.0
2005-11-30 07:25:00,1.54758,1.54767,1.54732,1.54754,1240600001.0
2005-11-30 07:30:00,1.5476,1.54768,1.54734,1.5475,880900006.0
2005-11-30 07:35:00,1.54749,1.54761,1.54726,1.54742,897099999.0
2005-11-30 07:40:00,1.54734,1.54764,1.54728,1.54747,1459800007.0
2005-11-30 07:45:00,1.54754,1.54792,1.54748,1.5478,884699995.0
2005-11-30 07:50:00,1.5478,1.54788,1.5474,1.5477,839200002.0
2005-11-30 07:55:00,1.5476,1.54783,1.54747,1.54777,876200002.0
2005-11-30 08:00:00,1.54771,1.54778,1.54732,1.54735,1099000008.0
2005-11-30 08:05:00,1.5474,1.54753,1.54703,1.54712,1124800003.0
2005-11-30 08:10:00,1.54669,1.54733,1.54669,1.54706,1087300004.0
2005-11-30 08:15:00,1.54727,1.54739,1.547,1.54724,913800001.0
2005-11-30 08:20:00,1.54732,1.54747,1.5471,1.54733,1088899997.0
2005-11-30 08:25:00,1.54741,1.54755,1.54708,1.54722,1006500003.0
2005-11-30 08:30:00,1.54713,1.54737,1.54707,1.54735,1359500002.0
2005-11-30 08:35:00,1.54735,1.54745,1.54716,1.54738,571300002.0
2005-11-30 08:40:00,1.54733,1.54745,1.54722,1.54727,974000000.0
2005-11-30 08:45:00,1.5473,1.54767,1.54715,1.54767,1559899994.0
2005-11-30 08:50:00,1.54772,1.5478,1.54732,1.54747,1314199996.0
2005-11-30 08:55:00,1.54755,1.54755,1.54719,1.54728,589500005.0
2005-11-30 09:00:00,1.54731,1.54744,1.54715,1.54733,971300000.0
2005-11-30 09:05:00,1.54736,1.54761,1.54724,1.5475,1216700002.0
2005-11-30 09:10:00,1.5474,1.5476,1.54733,1.5475,1053200011.0
2005-11-30 09:15:00,1.5474,1.54769,1.54736,1.54748,724699996.0
2005-11-30 09:20:00,1.54766,1.54766,1.54706,1.54731,1117100000.0
2005-11-30 09:25:00,1.54737,1.54746,1.54708,1.54728,954800009.0
2005-11-30 09:30:00,1.54735,1.5477,1.54724,1.54752,1164700003.0
2005-11-30 09:35:00,1.5476,1.5481,1.54748,1.5481,918399996.0
2005-11-30 09:40:00,1.548,1.54826,1.54784,1.54802,1197700004.0
2005-11-30 09:45:00,1.54814,1.54822,1.54796,1.5482,1102999997.0
2005-11-30 09:50:00,1.54815,1.54823,1.5477,1.5477,1162500004.0
2005-11-30 09:55:00,1.54787,1.54808,1.54763,1.54792,1087999999.0
2005-11-30 10:00:00,1.54791,1.54798,1.54746,1.54768,1340000007.0
2005-11-30 10:05:00,1.54752,1.54794,1.54736,1.54779,1282099996.0
2005-11-30 10:10:00,1.54785,1.54819,1.54772,1.54815,1718399999.0
2005-11-30 10:15:00,1.54818,1.54865,1.54796,1.54865,1309800001.0
2005-11-30 10:20:00,1.54848,1.5487,1.54817,1.54859,1122800004.0
2005-11-30 10:25:00,1.5487,1.54905,1.54857,1.54864,1355499996.0
2005-11-30 10:30:00,1.54883,1.54899,1.54843,1.54852,1667300009.0
2005-11-30 10:35:00,1.54844,1.54861,1.54807,1.54837,1578299993.0
2005-11-30 10:40:00,1.54824,1.54854,1.54797,1.54843,1961399997.0
2005-11-30 10:45:00,1.54843,1.54851,1.54811,1.5483,1365499996.0
2005-11-30 10:50:00,1.54825,1.54836,1.54794,1.54811,1588700013.0
2005-11-30 10:55:00,1.54795,1.54826,1.54795,1.54815,1302800006.0
2005-11-30 11:00:00,1.5482,1.54832,1.54783,1.54825,1276799993.0
2005-11-30 11:05:00,1.54803,1.54833,1.54802,1.54833,1295100008.0
2005-11-30 11:10:00,1.54816,1.54833,1.5479,1.548,1202600004.0
2005-11-30 11:15:00,1.54798,1.5481,1.54779,1.54805,1140800001.0
2005-11-30 11:20:00,1.54803,1.54812,1.54777,1.548,1641500008.0
2005-11-30 11:25:00,1.54788,1.54821,1.54775,1.54806,1538499997.0
2005-11-30 11:30:00,1.54795,1.54838,1.54787,1.54827,1977199997.0
2005-11-30 11:35:00,1.54833,1.54851,1.54807,1.54839,1703199991.0
2005-11-30 11:40:00,1.5482,1.54845,1.54799,1.54819,1550100004.0
2005-11-30 11:45:00,1.54818,1.5483,1.54758,1.5479,1344500005.0
2005-11-30 11:50:00,1.54808,1.54813,1.54774,1.54795,1742200009.0
2005-11-30 11:55:00,1.548,1.54842,1.54783,1.54812,1436999991.0
2005-11-30 12:00:00,1.54822,1.54844,1.54804,1.5483,1253500002.0
2005-11-30 12:05:00,1.54835,1.54843,1.54807,1.54842,1227599994.0
2005-11-30 12:10:00,1.54833,1.54841,1.54805,1.5482,1186800003.0
2005-11-30 12:15:00,1.54838,1.54843,1.54811,1.54839,1206899995.0
2005-11-30 12:20:00,1.54828,1.54844,1.54808,1.54844,1467600009.0
2005-11-30 12:25:00,1.54838,1.54845,1.54805,1.54829,1723900003.0
2005-11-30 12:30:00,1.54828,1.54876,1.54809,1.54866,1514400003.0
2005-11-30 12:35:00,1.54879,1.54894,1.54864,1.54885,946600003.0
2005-11-30 12:40:00,1.54882,1.54912,1.54875,1.549,1019000007.0
2005-11-30 12:45:00,1.54906,1.54906,1.54882,1.5489,1080900000.0
2005-11-30 12:50:00,1.54889,1.54903,1.5485,1.54874,1607499998.0
2005-11-30 12:55:00,1.54887,1.5489,1.54855,1.54864,1526200005.0
2005-11-30 13:00:00,1.54868,1.54873,1.54827,1.54845,1028300002.0
2005-11-30 13:05:00,1.54846,1.54865,1.54824,1.54833,1499100006.0
2005-11-30 13:10:00,1.54846,1.54857,1.54812,1.54829,807099999.0
2005-11-30 13:15:00,1.54829,1.54851,1.5482,1.54835,1044299994.0
2005-11-30 13:20:00,1.54843,1.54865,1.54817,1.54838,1559200002.0
2005-11-30 13:25:00,1.54842,1.54877,1.54812,1.54868,1709900001.0
2005-11-30 13:30:00,1.5486,1.54874,1.54846,1.54869,1290500002.0
2005-11-30 13:35:00,1.5487,1.5488,1.54851,1.5486,1248400003.0
2005-11-30 13:40:00,1.54872,1.54875,1.54838,1.54868,1194100002.0
2005-11-30 13:45:00,1.54855,1.54872,1.54838,1.5484,1296200004.0
2005-11-30 13:50:00,1.54831,1.54848,1.54811,1.54835,1287600000.0
2005-11-30 13:55:00,1.54827,1.54835,1.548,1.54831,1488100010.0
2005-11-30 14:00:00,1.54835,1.54844,1.54788,1.54825,1122200004.0
2005-11-30 14:05:00,1.54835,1.54848,1.5481,1.54826,1258600007.0
2005-11-30 14:10:00,1.54839,1.54856,1.54822,1.54842,1342799997.0
2005-11-30 14:15:00,1.5484,1.5486,1.54821,1.54821,1312700006.0
2005-11-30 14:20:00,1.54822,1.54845,1.54812,1.54823,1703299989.0
2005-11-30 14:25:00,1.54835,1.54835,1.54801,1.54827,1456300012.0
2005-11-30 14:30:00,1.54832,1.54842,1.54807,1.54829,1538800004.0
2005-11-30 14:35:00,1.5483,1.54867,1.54797,1.54858,1413300007.0
2005-11-30 14:40:00,1.54859,1.54873,1.54836,1.54863,1363500008.0
2005-11-30 14:45:00,1.54872,1.5488,1.54843,1.54867,936800003.0
2005-11-30 14:50:00,1.54867,1.54882,1.54838,1.54863,1301899996.0
2005-11-30 14:55:00,1.54844,1.54869,1.54817,1.54833,1178599992.0
2005-11-30 15:00:00,1.54832,1.54836,1.54797,1.54812,1204400002.0
2005-11-30 15:05:00,1.54792,1.54834,1.54776,1.54831,888200004.0
2005-11-30 15:10:00,1.5484,1.54845,1.54819,1.54821,1140399990.0
2005-11-30 15:15:00,1.54819,1.54855,1.54811,1.5485,1436000003.0
2005-11-30 15:20:00,1.5485,1.54869,1.54825,1.54849,1242100001.0
2005-11-30 15:25:00,1.54853,1.54871,1.54838,1.5484,1140400005.0
2005-11-30 15:30:00,1.54853,1.549,1.54843,1.5487,1523199998.0
2005-11-30 15:35:00,1.54882,1.5489,1.54819,1.54862,1109700005.0
2005-11-30 15:40:00,1.54863,1.54901,1.54862,1.54889,1187699998.0
2005-11-30 15:45:00,1.54888,1.54892,1.54843,1.54875,1199899999.0
2005-11-30 15:50:00,1.54872,1.54899,1.54862,1.54885,1380300003.0
2005-11-30 15:55:00,1.54888,1.54913,1.54873,1.54908,1322500003.0
2005-11-30 16:00:00,1.5491,1.54924,1.54885,1.5491,1214700004.0
2005-11-30 16:05:00,1.54911,1.54924,1.54887,1.54895,1720300004.0
2005-11-30 16:10:00,1.54903,1.54912,1.54855,1.54885,1694100012.0
2005-11-30 16:15:00,1.54874,1.54896,1.5484,1.54853,1646900009.0
2005-11-30 16:20:00,1.54852,1.54898,1.54844,1.54884,964799995.0
2005-11-30 16:25:00,1.5488,1.5488,1.54829,1.54849,1360999988.0
2005-11-30 16:30:00,1.5484,1.54858,1.54817,1.54843,1020100000.0
2005-11-30 16:35:00,1.54834,1.54869,1.5482,1.54834,1216099999.0
2005-11-30 16:40:00,1.54837,1.54852,1.54806,1.54842,1386899999.0
2005-11-30 16:45:00,1.54839,1.54856,1.54823,1.54837,1219000010.0
2005-11-30 16:50:00,1.54845,1.54855,1.54821,1.54833,1231700006.0
2005-11-30 16:55:00,1.54855,1.54873,1.54824,1.54856,1654700009.0
2005-11-30 17:00:00,1.54858,1.549,1.5484,1.54872,1510300004.0
2005-11-30 17:05:00,1.54874,1.54892,1.54848,1.54864,1508500006.0
2005-11-30 17:10:00,1.54868,1.54875,1.54835,1.54856,1098200003.0
2005-11-30 17:15:00,1.54862,1.54883,1.54843,1.54857,1505300003.0
2005-11-30 17:20:00,1.54861,1.54892,1.54844,1.54864,1148900004.0
2005-11-30 17:25:00,1.54892,1.54908,1.54869,1.54884,1303000010.0
2005-11-30 17:30:00,1.54867,1.54922,1.54843,1.54918,1396100001.0
2005-11-30 17:35:00,1.54907,1.54957,1.54877,1.54933,1234000003.0
2005-11-30 17:40:00,1.54916,1.54951,1.54834,1.54856,1257200004.0
2005-11-30 17:45:00,1.54847,1.54938,1.54847,1.54928,1277200000.0
2005-11-30 17:50:00,1.54927,1.54941,1.54881,1.54912,1255599999.0
2005-11-30 17:55:00,1.54924,1.54963,1.54896,1.54945,1006600003.0
2005-11-30 18:00:00,1.54962,1.5501,1.54924,1.5499,5068999994.0
2005-11-30 18:05:00,1.5501,1.5501,1.54857,1.54891,7929999990.0
2005-11-30 18:10:00,1.5499,1.5501,1.5489,1.5496,7448599997.0
2005-11-30 18:15:00,1.5491,1.5497,1.54881,1.54928,7939600004.0
2005-11-30 18:20:00,1.54932,1.5499,1.54906,1.5497,5946000021.0
2005-11-30 18:25:00,1.5499,1.5499,1.54918,1.5493,7571800020.0
2005-11-30 18:30:00,1.54927,1.5499,1.54915,1.5499,7355800027.0
2005-11-30 18:35:00,1.54955,1.5501,1.5493,1.54948,8010200022.0
2005-11-30 18:40:00,1.5497,1.5499,1.5494,1.54948,4717000009.0
2005-11-30 18:45:00,1.54956,1.55,1.54956,1.54988,2730300015.0
2005-11-30 18:50:00,1.54988,1.55008,1.54962,1.54985,5447700028.0
2005-11-30 18:55:00,1.54999,1.55009,1.54964,1.5499,6155200014.0
2005-11-30 19:00:00,1.55,1.55013,1.54968,1.54974,2664499995.0
2005-11-30 19:05:00,1.54979,1.54985,1.54935,1.54945,6220600023.0
2005-11-30 19:10:00,1.54961,1.54991,1.54936,1.54936,4341700010.0
2005-11-30 19:15:00,1.54937,1.54959,1.54915,1.54936,4498400016.0
2005-11-30 19:20:00,1.54948,1.54975,1.54938,1.5496,3789100006.0
2005-11-30 19:25:00,1.54949,1.5497,1.54935,1.54938,4474900009.0
2005-11-30 19:30:00,1.54945,1.54975,1.54919,1.54958,4180900009.0
2005-11-30 19:35:00,1.54969,1.54983,1.54941,1.54965,3686700010.0
2005-11-30 19:40:00,1.54958,1.5497,1.54946,1.5496,2840299998.0
2005-11-30 19:45:00,1.54948,1.54962,1.5492,1.54955,3072900010.0
2005-11-30 19:50:00,1.54959,1.5497,1.54934,1.54944,2083300000.0
2005-11-30 19:55:00,1.54946,1.54972,1.54924,1.54957,5800899996.0
2005-11-30 20:00:00,1.54955,1.5501,1.54936,1.5501,2644000002.0
2005-11-30 20:05:00,1.55,1.55013,1.54986,1.55008,2931700011.0
2005-11-30 20:10:00,1.54996,1.55008,1.54979,1.55006,4110900004.0
2005-11-30 20:15:00,1.5501,1.5505,1.54955,1.5505,4431100014.0
2005-11-30 20:20:00,1.5505,1.5505,1.54972,1.5498,3974500014.0
2005-11-30 20:25:00,1.5498,1.5505,1.54974,1.54976,5057200007.0
2005-11-30 20:30:00,1.5503,1.5505,1.54975,1.55001,2311000013.0
2005-11-30 20:35:00,1.55003,1.55012,1.54973,1.55001,4861999996.0
2005-11-30 20:40:00,1.54994,1.55026,1.54982,1.55013,4167500001.0
2005-11-30 20:45:00,1.55,1.55032,1.54991,1.55018,4629600011.0
2005-11-30 20:50:00,1.55025,1.55025,1.54986,1.54986,6248100003.0
2005-11-30 20:55:00,1.54993,1.5505,1.54981,1.5503,8135000045.0
2005-11-30 21:00:00,1.5505,1.5505,1.54995,1.55013,7083700041.0
2005-11-30 21:05:00,1.55,1.55015,1.54976,1.54995,2447099987.0
2005-11-30 21:10:00,1.55017,1.55043,1.5501,1.55042,4136400001.0
2005-11-30 21:15:00,1.55045,1.55052,1.55015,1.5503,4031600000.0
2005-11-30 21:20:00,1.55025,1.55043,1.54996,1.55016,3367600015.0
2005-11-30 21:25:00,1.55014,1.55036,1.54983,1.55014,3477400003.0
2005-11-30 21:30:00,1.55013,1.55029,1.54986,1.5501,4467599998.0
2005-11-30 21:35:00,1.55022,1.55042,1.55011,1.55029,1926400018.0
2005-11-30 21:40:00,1.55015,1.55037,1.55007,1.55019,4142100013.0
2005-11-30 21:45:00,1.55016,1.55042,1.55012,1.55017,4786600004.0
2005-11-30 21:50:00,1.55032,1.55053,1.55015,1.55015,3623500007.0
2005-11-30 21:55:00,1.55027,1.55034,1.54996,1.55013,3476900019.0
2005-11-30 22:00:00,1.55017,1.55028,1.54993,1.55018,3390300004.0
2005-11-30 22:05:00,1.55021,1.55042,1.55001,1.55028,1877599999.0
2005-11-30 22:10:00,1.55038,1.55042,1.55005,1.55023,1674500006.0
2005-11-30 22:15:00,1.55003,1.55032,1.55001,1.5503,1882399997.0
2005-11-30 22:20:00,1.5501,1.55037,1.55006,1.55023,1997699989.0
2005-11-30 22:25:00,1.55013,1.55032,1.54984,1.55017,3075700010.0
2005-11-30 22:30:00,1.55015,1.55033,1.5499,1.55014,2039500015.0
2005-11-30 22:35:00,1.55018,1.55025,1.54982,1.55015,2391500001.0
2005-11-30 22:40:00,1.55014,1.55029,1.54942,1.54959,3367600001.0
2005-11-30 22:45:00,1.54956,1.54998,1.54945,1.54971,1630499999.0
2005-11-30 22:50:00,1.5499,1.55019,1.5498,1.54994,1784300008.0
2005-11-30 22:55:00,1.55,1.55034,1.54948,1.54973,1609600010.0
2005-11-30 23:00:00,1.54985,1.55016,1.54958,1.55,1843799996.0
2005-11-30 23:05:00,1.54992,1.55008,1.54973,1.55002,1037299992.0
2005-11-30 23:10:00,1.55003,1.55005,1.54975,1.54985,1120199994.0
2005-11-30 23:15:00,1.54997,1.55007,1.54974,1.54992,1464399992.0
2005-11-30 23:20:00,1.54997,1.55005,1.54972,1.54997,705599991.0
2005-11-30 23:25:00,1.55015,1.55017,1.5499,1.54998,851800003.0
2005-11-30 23:30:00,1.55012,1.55019,1.54975,1.55,1120100002.0
2005-11-30 23:35:00,1.5501,1.55018,1.54997,1.55002,748799999.0
2005-11-30 23:40:00,1.55015,1.55017,1.5499,1.55015,1498800012.0
2005-11-30 23:45:00,1.55008,1.55015,1.54972,1.54972,511500001.0
2005-11-30 23:50:00,1.5499,1.55005,1.54967,1.5499,1171100002.0
2005-11-30 23:55:00,1.55005,1.55023,1.54969,1.54995,1107400004.0
2005-12-01 00:00:00,1.5499,1.55021,1.54953,1.54971,1089800007.0
2005-12-01 00:05:00,1.54997,1.55059,1.54967,1.54991,1642200003.0
2005-12-01 00:10:00,1.5499,1.55052,1.54965,1.55002,1437700008.0
2005-12-01 00:15:00,1.55028,1.5507,1.54978,1.55049,1689300000.0
2005-12-01 00:20:00,1.55015,1.55054,1.54986,1.54999,1593600001.0
2005-12-01 00:25:00,1.55008,1.55063,1.5498,1.55046,1516400010.0
2005-12-01 00:30:00,1.55,1.55028,1.54991,1.55011,1131399994.0
2005-12-01 00:35:00,1.5502,1.55025,1.5501,1.5502,131699999.0
2005-12-01 00:40:00,1.55019,1.55037,1.55001,1.5502,1101900007.0
2005-12-01 00:45:00,1.5502,1.55037,1.55011,1.5503,1162099995.0
2005-12-01 00:50:00,1.5503,1.55035,1.55,1.5503,1042000001.0
2005-12-01 00:55:00,1.55024,1.55044,1.55004,1.5502,1373900011.0
2005-12-01 01:00:00,1.5503,1.55038,1.55006,1.5503,1151700001.0
2005-12-01 01:05:00,1.5502,1.55038,1.5501,1.55035,1274700008.0
2005-12-01 01:10:00,1.55035,1.55038,1.55003,1.5503,1189700009.0
2005-12-01 01:15:00,1.55028,1.55038,1.54985,1.55033,928300005.0
2005-12-01 01:20:00,1.55035,1.55036,1.55004,1.55015,784400009.0
2005-12-01 01:25:00,1.5499,1.55025,1.5499,1.54991,981400000.0
2005-12-01 01:30:00,1.5501,1.55033,1.54993,1.55029,1157500003.0
2005-12-01 01:35:00,1.55,1.55028,1.54997,1.55015,1193700011.0
2005-12-01 01:40:00,1.55007,1.55043,1.54993,1.55036,1117600003.0
2005-12-01 01:45:00,1.55036,1.55047,1.55023,1.5504,1411599999.0
2005-12-01 01:50:00,1.55036,1.55045,1.55014,1.55021,1076699997.0
2005-12-01 01:55:00,1.5503,1.55042,1.55006,1.55034,1282299990.0
2005-12-01 02:00:00,1.55049,1.55066,1.55025,1.55065,1089499998.0
2005-12-01 02:05:00,1.55054,1.55071,1.55011,1.55037,1551199999.0
2005-12-01 02:10:00,1.55045,1.55052,1.55005,1.55038,912000002.0
2005-12-01 02:15:00,1.5504,1.55048,1.5502,1.55046,567200006.0
2005-12-01 02:20:00,1.55041,1.55058,1.5503,1.55058,1265100005.0
2005-12-01 02:25:00,1.55055,1.55055,1.55006,1.55027,1060499997.0
2005-12-01 02:30:00,1.54994,1.55023,1.54992,1.55009,801200012.0
2005-12-01 02:35:00,1.5501,1.55026,1.54972,1.5498,966599995.0
2005-12-01 02:40:00,1.54994,1.55009,1.54971,1.54995,879800004.0
2005-12-01 02:45:00,1.5499,1.54998,1.54966,1.54976,998299998.0
2005-12-01 02:50:00,1.5499,1.55001,1.54971,1.55001,943300004.0
2005-12-01 02:55:00,1.54988,1.55004,1.54969,1.55,989999998.0
2005-12-01 03:00:00,1.5499,1.5501,1.54969,1.54982,836900005.0
2005-12-01 03:05:00,1.54993,1.55008,1.54973,1.54995,612500005.0
2005-12-01 03:10:00,1.55,1.55009,1.54976,1.55,997799997.0
2005-12-01 03:15:00,1.54995,1.55026,1.54986,1.54998,867300004.0
2005-12-01 03:20:00,1.54998,1.55005,1.5498,1.55005,968400004.0
2005-12-01 03:25:00,1.54995,1.54998,1.54975,1.5499,629400000.0
2005-12-01 03:30:00,1.54988,1.54998,1.5497,1.54995,1048300003.0
2005-12-01 03:35:00,1.5499,1.54995,1.54972,1.54987,623100000.0
2005-12-01 03:40:00,1.54981,1.54993,1.54956,1.54981,1148699994.0
2005-12-01 03:45:00,1.54986,1.54995,1.54964,1.54994,1169899997.0
2005-12-01 03:50:00,1.5499,1.54995,1.54966,1.54985,980599999.0
2005-12-01 03:55:00,1.54981,1.54985,1.54952,1.54972,1134999999.0
2005-12-01 04:00:00,1.54979,1.54988,1.54959,1.5498,1049200004.0
2005-12-01 04:05:00,1.5497,1.54988,1.54935,1.54948,1187099994.0
2005-12-01 04:10:00,1.54941,1.54959,1.54919,1.54942,1532600004.0
2005-12-01 04:15:00,1.54955,1.54967,1.54932,1.54937,1106100001.0
2005-12-01 04:20:00,1.54951,1.54965,1.54935,1.5496,1311699995.0
2005-12-01 04:25:00,1.54965,1.5497,1.54938,1.54955,1098399997.0
2005-12-01 04:30:00,1.54953,1.54965,1.54938,1.54959,833700002.0
2005-12-01 04:35:00,1.54958,1.54965,1.54936,1.5495,1391400000.0
2005-12-01 04:40:00,1.54955,1.54965,1.54928,1.54965,1234899999.0
2005-12-01 04:45:00,1.54957,1.54973,1.54934,1.54953,1378300001.0
2005-12-01 04:50:00,1.54959,1.54976,1.54941,1.54976,507900002.0
2005-12-01 04:55:00,1.5496,1.54975,1.54952,1.5497,1107799994.0
2005-12-01 05:00:00,1.54964,1.54989,1.54952,1.54952,1145000007.0
2005-12-01 05:05:00,1.5496,1.54972,1.54937,1.54957,784000009.0
2005-12-01 05:10:00,1.5496,1.54977,1.54945,1.54962,1074700002.0
2005-12-01 05:15:00,1.54968,1.54973,1.54936,1.54953,483700000.0
2005-12-01 05:20:00,1.54958,1.55015,1.54939,1.55012,1083700004.0
2005-12-01 05:25:00,1.55008,1.55015,1.54988,1.55015,951100007.0
2005-12-01 05:30:00,1.5501,1.55017,1.54987,1.55015,973800000.0
2005-12-01 05:35:00,1.55,1.55017,1.54984,1.54984,1205599999.0
2005-12-01 05:40:00,1.54997,1.55017,1.54981,1.54993,639699999.0
2005-12-01 05:45:00,1.55001,1.55015,1.54973,1.54973,1283700008.0
2005-12-01 05:50:00,1.55001,1.55001,1.54951,1.54951,1433199996.0
2005-12-01 05:55:00,1.54968,1.54987,1.54956,1.5497,1362100004.0
2005-12-01 06:00:00,1.5498,1.55026,1.54951,1.5496,1107800006.0
2005-12-01 06:05:00,1.5497,1.54977,1.54931,1.54963,1510900014.0
2005-12-01 06:10:00,1.54948,1.54973,1.54934,1.54952,953700009.0
2005-12-01 06:15:00,1.54961,1.54975,1.54943,1.54943,1339500006.0
2005-12-01 06:20:00,1.54965,1.54965,1.54931,1.54957,1406100006.0
2005-12-01 06:25:00,1.5496,1.54986,1.54946,1.54976,1521600001.0
2005-12-01 06:30:00,1.54964,1.54983,1.54952,1.54968,654500004.0
2005-12-01 06:35:00,1.54955,1.54968,1.54936,1.54947,1237400005.0
2005-12-01 06:40:00,1.54957,1.54965,1.54943,1.54948,1043199999.0
2005-12-01 06:45:00,1.54957,1.54965,1.54932,1.54932,1308800001.0
2005-12-01 06:50:00,1.5494,1.54963,1.54927,1.54948,1156000006.0
2005-12-01 06:55:00,1.54955,1.54971,1.54936,1.54955,1384799994.0
2005-12-01 07:00:00,1.54942,1.5496,1.54918,1.5496,1396000000.0
2005-12-01 07:05:00,1.54957,1.54991,1.54946,1.54963,1215100006.0
2005-12-01 07:10:00,1.54962,1.54995,1.54962,1.54987,791900000.0
2005-12-01 07:15:00,1.5498,1.54995,1.54969,1.54987,1008100008.0
2005-12-01 07:20:00,1.54987,1.55001,1.5497,1.54979,1230300001.0
2005-12-01 07:25:00,1.54978,1.55005,1.54975,1.54992,1346800002.0
2005-12-01 07:30:00,1.54997,1.5501,1.54979,1.55,941199999.0
2005-12-01 07:35:00,1.54998,1.55005,1.54986,1.55,437999998.0
2005-12-01 07:40:00,1.54995,1.55019,1.54969,1.55002,1453600003.0
2005-12-01 07:45:00,1.55015,1.55018,1.54972,1.54976,1265700007.0
2005-12-01 07:50:00,1.54993,1.55008,1.54981,1.55,975200006.0
2005-12-01 07:55:00,1.55002,1.5501,1.54984,1.55,1316900002.0
2005-12-01 08:00:00,1.54986,1.55029,1.54979,1.55022,1223300003.0
2005-12-01 08:05:00,1.55025,1.55028,1.5498,1.55027,1410999994.0
2005-12-01 08:10:00,1.55011,1.55034,1.54983,1.55012,991200000.0
2005-12-01 08:15:00,1.55021,1.55031,1.54988,1.55016,1028500007.0
2005-12-01 08:20:00,1.55028,1.55045,1.55006,1.55019,1059800000.0
2005-12-01 08:25:00,1.55028,1.55037,1.55001,1.55031,834900004.0
2005-12-01 08:30:00,1.55023,1.55026,1.5499,1.55025,1229100008.0
2005-12-01 08:35:00,1.55024,1.55029,1.55001,1.55021,815100003.0
2005-12-01 08:40:00,1.55007,1.55025,1.55001,1.55014,1171000006.0
2005-12-01 08:45:00,1.54988,1.54988,1.54814,1.54841,1257699994.0
2005-12-01 08:50:00,1.54843,1.54843,1.54799,1.54805,919699998.0
2005-12-01 08:55:00,1.54803,1.54826,1.54782,1.548,1227200005.0
2005-12-01 09:00:00,1.54794,1.54815,1.54777,1.54812,1290599996.0
2005-12-01 09:05:00,1.54805,1.54827,1.54784,1.54813,794000009.0
2005-12-01 09:10:00,1.54822,1.54826,1.54784,1.54784,1435600003.0
2005-12-01 09:15:00,1.5479,1.54821,1.54774,1.54808,953400002.0
2005-12-01 09:20:00,1.54819,1.54833,1.54787,1.54796,1274800011.0
2005-12-01 09:25:00,1.54778,1.5482,1.54766,1.54812,1481900002.0
2005-12-01 09:30:00,1.5481,1.5483,1.54788,1.54824,1149100002.0
2005-12-01 09:35:00,1.54819,1.54834,1.54797,1.54818,1261399999.0
2005-12-01 09:40:00,1.54824,1.54832,1.54791,1.54823,1225200007.0
2005-12-01 09:45:00,1.54818,1.54859,1.54812,1.54833,973499994.0
2005-12-01 09:50:00,1.54849,1.54858,1.54821,1.54828,1107500007.0
2005-12-01 09:55:00,1.54835,1.54851,1.5482,1.54828,1206300001.0
2005-12-01 10:00:00,1.54835,1.54851,1.54799,1.5483,1077200005.0
2005-12-01 10:05:00,1.54823,1.54836,1.5476,1.54772,1468000007.0
2005-12-01 10:10:00,1.54774,1.54803,1.54735,1.54743,1249600010.0
2005-12-01 10:15:00,1.5475,1.5476,1.54692,1.54706,1447200012.0
2005-12-01 10:20:00,1.54712,1.54725,1.54662,1.54687,971799999.0
2005-12-01 10:25:00,1.54679,1.547,1.54654,1.54661,1137299999.0
2005-12-01 10:30:00,1.54645,1.54669,1.54619,1.54636,1281799997.0
2005-12-01 10:35:00,1.54662,1.54682,1.54634,1.54651,1671600017.0
2005-12-01 10:40:00,1.54645,1.54662,1.54611,1.54637,1546800008.0
2005-12-01 10:45:00,1.54658,1.54662,1.54637,1.54644,991499993.0
2005-12-01 10:50:00,1.54617,1.54648,1.54605,1.54632,1359700007.0
2005-12-01 10:55:00,1.54636,1.54664,1.54621,1.5463,1494499999.0
2005-12-01 11:00:00,1.54642,1.54657,1.54616,1.54641,1136699999.0
2005-12-01 11:05:00,1.54637,1.54662,1.54633,1.54662,929200000.0
2005-12-01 11:10:00,1.54638,1.54653,1.54597,1.54636,1338200000.0
2005-12-01 11:15:00,1.54643,1.54667,1.54626,1.54659,1163599996.0
2005-12-01 11:20:00,1.54654,1.54665,1.54631,1.5466,1563800001.0
2005-12-01 11:25:00,1.5466,1.54685,1.54631,1.54673,1320200000.0
2005-12-01 11:30:00,1.54695,1.5473,1.54682,1.5472,1900700004.0
2005-12-01 11:35:00,1.54708,1.54731,1.54697,1.54701,1337500008.0
2005-12-01 11:40:00,1.54693,1.54736,1.54693,1.5471,1612400004.0
2005-12-01 11:45:00,1.5472,1.54745,1.5471,1.54728,1390900012.0
2005-12-01 11:50:00,1.54731,1.54744,1.54685,1.54698,1819999998.0
2005-12-01 11:55:00,1.54692,1.54734,1.54677,1.54711,1510200017.0
2005-12-01 12:00:00,1.54725,1.54752,1.54694,1.54752,1364100001.0
2005-12-01 12:05:00,1.54756,1.54763,1.54727,1.54758,1195600001.0
2005-12-01 12:10:00,1.54762,1.54762,1.54723,1.54739,1353500001.0
2005-12-01 12:15:00,1.54751,1.54765,1.54728,1.54765,1133700008.0
2005-12-01 12:20:00,1.54753,1.54765,1.54734,1.54765,865099997.0
2005-12-01 12:25:00,1.54763,1.54792,1.54738,1.54777,1995900007.0
2005-12-01 12:30:00,1.54779,1.54816,1.54767,1.54776,1241900000.0
2005-12-01 12:35:00,1.54803,1.54817,1.54792,1.54804,1095099995.0
2005-12-01 12:40:00,1.54822,1.54832,1.54786,1.54815,1219000001.0
2005-12-01 12:45:00,1.54795,1.5482,1.54777,1.54791,1283200001.0
2005-12-01 12:50:00,1.54783,1.54803,1.54753,1.54783,1696900001.0
2005-12-01 12:55:00,1.54787,1.54805,1.54775,1.54783,1036800011.0
2005-12-01 13:00:00,1.54788,1.54794,1.54762,1.54777,1068200001.0
2005-12-01 13:05:00,1.54788,1.548,1.54773,1.54784,760799998.0
2005-12-01 13:10:00,1.54774,1.54797,1.54755,1.54778,1312100000.0
2005-12-01 13:15:00,1.54798,1.54804,1.5477,1.5477,1141299995.0
2005-12-01 13:20:00,1.54789,1.54795,1.54756,1.54782,1578000002.0
2005-12-01 13:25:00,1.54795,1.54804,1.54769,1.54793,1310299996.0
2005-12-01 13:30:00,1.54788,1.54793,1.54752,1.5478,1491400010.0
2005-12-01 13:35:00,1.54766,1.54785,1.54753,1.54755,1301500004.0
2005-12-01 13:40:00,1.54775,1.54785,1.54749,1.5478,990300004.0
2005-12-01 13:45:00,1.54765,1.54785,1.54746,1.54764,1084200005.0
2005-12-01 13:50:00,1.54758,1.54772,1.54742,1.54765,1248600005.0
2005-12-01 13:55:00,1.54761,1.54761,1.54726,1.54755,1707099999.0
2005-12-01 14:00:00,1.54753,1.54765,1.54714,1.54745,1333600002.0
2005-12-01 14:05:00,1.54753,1.54765,1.54719,1.54726,1460200003.0
2005-12-01 14:10:00,1.54717,1.54782,1.54712,1.54777,1638499998.0
2005-12-01 14:15:00,1.54765,1.54777,1.54746,1.5475,1022500004.0
2005-12-01 14:20:00,1.5474,1.54763,1.54702,1.54727,1626200004.0
2005-12-01 14:25:00,1.54727,1.54745,1.54703,1.54738,1449600005.0
2005-12-01 14:30:00,1.5474,1.54755,1.54721,1.54752,1620100000.0
2005-12-01 14:35:00,1.54747,1.54762,1.54706,1.54723,1048700009.0
2005-12-01 14:40:00,1.5473,1.54751,1.54705,1.54733,1355099998.0
2005-12-01 14:45:00,1.5472,1.54753,1.54697,1.54719,1526900005.0
2005-12-01 14:50:00,1.54735,1.54742,1.54678,1.54693,1351700001.0
2005-12-01 14:55:00,1.54663,1.54682,1.54642,1.54658,901400002.0
2005-12-01 15:00:00,1.54659,1.5469,1.54645,1.54662,1506500000.0
2005-12-01 15:05:00,1.54644,1.54689,1.54633,1.54663,1116099996.0
2005-12-01 15:10:00,1.54648,1.54665,1.54628,1.54642,1172400007.0
2005-12-01 15:15:00,1.54653,1.54681,1.54625,1.54648,1538799996.0
2005-12-01 15:20:00,1.54663,1.54713,1.54656,1.54697,1253599997.0
2005-12-01 15:25:00,1.54712,1.54721,1.54685,1.54694,1226600002.0
2005-12-01 15:30:00,1.54701,1.54707,1.54667,1.54667,960100003.0
2005-12-01 15:35:00,1.54691,1.54718,1.54672,1.54688,1509600002.0
2005-12-01 15:40:00,1.54685,1.54717,1.54675,1.54712,1392999988.0
2005-12-01 15:45:00,1.54705,1.54735,1.54658,1.54663,1505800007.0
2005-12-01 15:50:00,1.54634,1.54651,1.54603,1.54639,1563400003.0
2005-12-01 15:55:00,1.54647,1.5465,1.54582,1.54606,1562200007.0
2005-12-01 16:00:00,1.54613,1.54632,1.54583,1.54632,1589800005.0
2005-12-01 16:05:00,1.5464,1.54662,1.5462,1.54654,1112400005.0
2005-12-01 16:10:00,1.54659,1.54669,1.54615,1.54647,1798700016.0
2005-12-01 16:15:00,1.54637,1.54659,1.54603,1.5463,1606000012.0
2005-12-01 16:20:00,1.54619,1.54669,1.54616,1.54651,1254399998.0
2005-12-01 16:25:00,1.54653,1.54683,1.54638,1.54675,1423599999.0
2005-12-01 16:30:00,1.54646,1.54727,1.54643,1.54661,1143800007.0
2005-12-01 16:35:00,1.54661,1.5468,1.54643,1.54661,1624899996.0
2005-12-01 16:40:00,1.54668,1.54691,1.54626,1.54659,1481800009.0
2005-12-01 16:45:00,1.54657,1.54661,1.54624,1.54645,1428199999.0
2005-12-01 16:50:00,1.54642,1.54669,1.5461,1.54656,1384200001.0
2005-12-01 16:55:00,1.54664,1.54686,1.54647,1.54672,1542100006.0
2005-12-01 17:00:00,1.54669,1.54685,1.54642,1.54642,1335299998.0
2005-12-01 17:05:00,1.5466,1.54694,1.54655,1.54687,1163099997.0
2005-12-01 17:10:00,1.5467,1.5469,1.5462,1.54638,1638499999.0
2005-12-01 17:15:00,1.54623,1.54659,1.54603,1.54655,1369600014.0
2005-12-01 17:20:00,1.54657,1.54675,1.54639,1.54645,1279500011.0
2005-12-01 17:25:00,1.54667,1.54682,1.54652,1.54677,1194500008.0
2005-12-01 17:30:00,1.54656,1.54707,1.54656,1.54698,1322200003.0
2005-12-01 17:35:00,1.54714,1.54734,1.54702,1.54714,1112199995.0
2005-12-01 17:40:00,1.54693,1.54727,1.54684,1.54707,1740500007.0
2005-12-01 17:45:00,1.5471,1.54753,1.547,1.54742,1536000002.0
2005-12-01 17:50:00,1.54729,1.54754,1.54698,1.54708,1228799995.0
2005-12-01 17:55:00,1.5471,1.54739,1.54689,1.547,877100009.0
2005-12-01 18:00:00,1.54694,1.54711,1.5455,1.5455,8070399970.0
2005-12-01 18:05:00,1.5457,1.54699,1.5455,1.54684,7823999972.0
2005-12-01 18:10:00,1.5457,1.54691,1.5454,1.5455,7453500000.0
2005-12-01 18:15:00,1.54647,1.54657,1.5457,1.5463,7673700031.0
2005-12-01 18:20:00,1.5457,1.54623,1.5457,1.5459,5560200020.0
2005-12-01 18:25:00,1.5457,1.5462,1.5457,1.54617,6309600012.0
2005-12-01 18:30:00,1.54614,1.54615,1.54566,1.5459,6955800023.0
2005-12-01 18:35:00,1.5456,1.54579,1.54518,1.5454,8547100017.0
2005-12-01 18:40:00,1.5461,1.5461,1.54516,1.5452,5169700020.0
2005-12-01 18:45:00,1.54534,1.54545,1.54509,1.54545,2762000000.0
2005-12-01 18:50:00,1.54538,1.54562,1.54516,1.54542,5211800008.0
2005-12-01 18:55:00,1.54557,1.54591,1.54535,1.54535,6282400006.0
2005-12-01 19:00:00,1.5454,1.54554,1.54523,1.54532,2400800012.0
2005-12-01 19:05:00,1.54534,1.54558,1.54509,1.54529,6921100013.0
2005-12-01 19:10:00,1.54539,1.54555,1.54513,1.54528,4602800014.0
2005-12-01 19:15:00,1.54532,1.54598,1.54527,1.54557,4361700001.0
2005-12-01 19:20:00,1.54553,1.54582,1.54527,1.54559,3627900010.0
2005-12-01 19:25:00,1.54559,1.54602,1.54548,1.54564,4654899999.0
2005-12-01 19:30:00,1.5455,1.54583,1.5454,1.5457,6282999994.0
2005-12-01 19:35:00,1.54575,1.54591,1.54555,1.54589,3926300011.0
2005-12-01 19:40:00,1.54584,1.54602,1.5457,1.54582,3458099997.0
2005-12-01 19:45:00,1.54589,1.54589,1.54506,1.54519,3517700008.0
2005-12-01 19:50:00,1.54503,1.54531,1.54489,1.54508,1972700002.0
2005-12-01 19:55:00,1.54518,1.54528,1.5449,1.54526,6035199968.0
2005-12-01 20:00:00,1.54536,1.54545,1.54514,1.54533,2427600006.0
2005-12-01 20:05:00,1.54532,1.54561,1.54513,1.54546,2294100006.0
2005-12-01 20:10:00,1.54557,1.54589,1.54557,1.54572,3632300018.0
2005-12-01 20:15:00,1.5456,1.54577,1.54525,1.54533,3509599999.0
2005-12-01 20:20:00,1.54524,1.54547,1.5451,1.54519,3227699989.0
2005-12-01 20:25:00,1.5452,1.54545,1.54486,1.54486,3596100009.0
2005-12-01 20:30:00,1.5451,1.5461,1.54486,1.54505,3409600010.0
2005-12-01 20:35:00,1.5449,1.54547,1.54487,1.54535,5134000004.0
2005-12-01 20:40:00,1.54528,1.54591,1.54487,1.54565,4573800021.0
2005-12-01 20:45:00,1.54546,1.5457,1.54522,1.54546,3729000006.0
2005-12-01 20:50:00,1.54536,1.54545,1.5452,1.5453,6242600015.0
2005-12-01 20:55:00,1.5453,1.5467,1.5453,1.5467,4874700030.0
2005-12-01 21:00:00,1.5465,1.5467,1.5454,1.54565,4984600026.0
2005-12-01 21:05:00,1.54568,1.54575,1.54538,1.54554,2766600001.0
2005-12-01 21:10:00,1.54569,1.54591,1.54552,1.54581,3712900020.0
2005-12-01 21:15:00,1.54585,1.54603,1.54549,1.54566,4354800023.0
2005-12-01 21:20:00,1.54573,1.54597,1.5456,1.54577,3536800005.0
2005-12-01 21:25:00,1.54578,1.54595,1.54552,1.5458,3498600002.0
2005-12-01 21:30:00,1.54564,1.54596,1.54546,1.54579,2739000015.0
2005-12-01 21:35:00,1.5458,1.54609,1.5458,1.54583,2217499993.0
2005-12-01 21:40:00,1.54583,1.54612,1.54579,1.54598,4118400009.0
2005-12-01 21:45:00,1.54596,1.54605,1.54572,1.54577,4346100028.0
2005-12-01 21:50:00,1.54578,1.54613,1.54563,1.54608,2872400010.0
2005-12-01 21:55:00,1.546,1.54652,1.54593,1.54648,3413300012.0
2005-12-01 22:00:00,1.54636,1.54655,1.54625,1.54645,3171000004.0
2005-12-01 22:05:00,1.54645,1.54645,1.54593,1.54628,1813899996.0
2005-12-01 22:10:00,1.5463,1.54636,1.54603,1.54619,1648000002.0
2005-12-01 22:15:00,1.54623,1.54637,1.54596,1.54622,1720800007.0
2005-12-01 22:20:00,1.54634,1.54641,1.54599,1.54616,2011600001.0
2005-12-01 22:25:00,1.54611,1.54645,1.54595,1.54625,2936600001.0
2005-12-01 22:30:00,1.54626,1.54651,1.54604,1.54642,2073000012.0
2005-12-01 22:35:00,1.54638,1.54645,1.54566,1.54601,1971600013.0
2005-12-01 22:40:00,1.54605,1.54637,1.54581,1.54637,3349800004.0
2005-12-01 22:45:00,1.54624,1.54637,1.54568,1.54592,1898100000.0
2005-12-01 22:50:00,1.54613,1.54643,1.54585,1.54594,2271800004.0
2005-12-01 22:55:00,1.5461,1.54625,1.5457,1.546,1005900003.0
2005-12-01 23:00:00,1.54595,1.54625,1.5456,1.54617,1303899993.0
2005-12-01 23:05:00,1.54613,1.54613,1.54573,1.54588,1175600000.0
2005-12-01 23:10:00,1.5458,1.54595,1.54562,1.54575,645800002.0
2005-12-01 23:15:00,1.54588,1.54599,1.54562,1.54573,992399999.0
2005-12-01 23:20:00,1.54588,1.54602,1.54574,1.54598,967500006.0
2005-12-01 23:25:00,1.54586,1.54603,1.54576,1.54582,1214000003.0
2005-12-01 23:30:00,1.54595,1.54595,1.54562,1.5459,935700004.0
2005-12-01 23:35:00,1.5459,1.54602,1.54576,1.5459,712899997.0
2005-12-01 23:40:00,1.54582,1.54634,1.54582,1.54615,1464999996.0
2005-12-01 23:45:00,1.54598,1.54628,1.54592,1.54605,721100003.0
2005-12-01 23:50:00,1.5461,1.54615,1.54571,1.54571,1156000006.0
2005-12-01 23:55:00,1.546,1.54615,1.54582,1.54608,721000003.0
2005-12-02 00:00:00,1.54615,1.54649,1.54528,1.54623,1439000001.0
2005-12-02 00:05:00,1.5462,1.54658,1.54591,1.54611,1613799994.0
2005-12-02 00:10:00,1.54647,1.54647,1.54579,1.546,1575800004.0
2005-12-02 00:15:00,1.546,1.54672,1.5459,1.54632,1991400009.0
2005-12-02 00:20:00,1.5459,1.54649,1.54571,1.54575,1583200006.0
2005-12-02 00:25:00,1.54574,1.54676,1.54574,1.54596,1872800004.0
2005-12-02 00:30:00,1.54623,1.54677,1.54598,1.54614,1669900002.0
2005-12-02 00:35:00,1.5462,1.54648,1.54614,1.5463,337300001.0
2005-12-02 00:40:00,1.54638,1.54648,1.54617,1.5463,1105900001.0
2005-12-02 00:45:00,1.5463,1.54648,1.54622,1.54638,1353900012.0
2005-12-02 00:50:00,1.5464,1.5464,1.546,1.54622,931900007.0
2005-12-02 00:55:00,1.54621,1.54644,1.54605,1.54639,1487600012.0
2005-12-02 01:00:00,1.5463,1.54643,1.546,1.5462,1316099998.0
2005-12-02 01:05:00,1.5463,1.54638,1.54612,1.54635,1222400008.0
2005-12-02 01:10:00,1.54628,1.54638,1.54602,1.5463,1197200008.0
2005-12-02 01:15:00,1.54635,1.54638,1.54582,1.54618,1190500000.0
2005-12-02 01:20:00,1.54628,1.54635,1.54611,1.54628,635300004.0
2005-12-02 01:25:00,1.546,1.54635,1.546,1.54612,727000001.0
2005-12-02 01:30:00,1.5462,1.54653,1.54601,1.54635,941199994.0
2005-12-02 01:35:00,1.54625,1.54638,1.54609,1.54609,926699997.0
2005-12-02 01:40:00,1.5463,1.54638,1.54617,1.54635,787200005.0
2005-12-02 01:45:00,1.5462,1.54628,1.54592,1.54622,1183499995.0
2005-12-02 01:50:00,1.54614,1.54628,1.546,1.5462,635699999.0
2005-12-02 01:55:00,1.54608,1.54625,1.54596,1.54617,825500009.0
2005-12-02 02:00:00,1.54627,1.54632,1.54597,1.54615,1375099993.0
2005-12-02 02:05:00,1.54616,1.54641,1.54592,1.54621,1101799998.0
2005-12-02 02:10:00,1.54624,1.54652,1.54624,1.54645,952800000.0
2005-12-02 02:15:00,1.54636,1.54649,1.54605,1.54618,1166399994.0
2005-12-02 02:20:00,1.54603,1.54618,1.54592,1.54613,1481500013.0
2005-12-02 02:25:00,1.54615,1.54615,1.54586,1.54615,846000001.0
2005-12-02 02:30:00,1.546,1.54618,1.54583,1.54618,1040000010.0
2005-12-02 02:35:00,1.54625,1.54625,1.5459,1.54618,1623600009.0
2005-12-02 02:40:00,1.54606,1.54617,1.54579,1.54609,909999998.0
2005-12-02 02:45:00,1.54602,1.54615,1.54565,1.54567,727300004.0
2005-12-02 02:50:00,1.54578,1.54598,1.54571,1.54581,902900002.0
2005-12-02 02:55:00,1.54592,1.54602,1.54569,1.54591,1129500003.0
2005-12-02 03:00:00,1.54589,1.54602,1.54557,1.54572,1082500001.0
2005-12-02 03:05:00,1.5458,1.54602,1.5457,1.5457,804300004.0
2005-12-02 03:10:00,1.54596,1.54609,1.54576,1.54605,1080600005.0
2005-12-02 03:15:00,1.54586,1.54608,1.54572,1.54598,1045299998.0
2005-12-02 03:20:00,1.54598,1.54613,1.54582,1.54605,1050100007.0
2005-12-02 03:25:00,1.54609,1.54617,1.5459,1.54617,838900004.0
2005-12-02 03:30:00,1.54614,1.5463,1.54589,1.54614,1209399999.0
2005-12-02 03:35:00,1.5461,1.54632,1.5459,1.54619,852599997.0
2005-12-02 03:40:00,1.54615,1.54627,1.54594,1.54625,1142999989.0
2005-12-02 03:45:00,1.54627,1.54632,1.54595,1.54616,1325599998.0
2005-12-02 03:50:00,1.54613,1.54629,1.54589,1.54608,1449000000.0
2005-12-02 03:55:00,1.54612,1.54618,1.54575,1.54583,1520300003.0
2005-12-02 04:00:00,1.54583,1.54608,1.54569,1.54594,1202300005.0
2005-12-02 04:05:00,1.5459,1.54597,1.54525,1.54544,1536100001.0
2005-12-02 04:10:00,1.54547,1.54562,1.54527,1.54551,945500001.0
2005-12-02 04:15:00,1.5456,1.54571,1.54542,1.54563,1060100000.0
2005-12-02 04:20:00,1.54573,1.54579,1.54545,1.5457,1297600003.0
2005-12-02 04:25:00,1.54579,1.54585,1.54552,1.54565,848300003.0
2005-12-02 04:30:00,1.54549,1.54577,1.54549,1.5457,408800007.0
2005-12-02 04:35:00,1.5457,1.54577,1.54551,1.5457,1406500000.0
2005-12-02 04:40:00,1.54568,1.54578,1.54551,1.54575,929200000.0
2005-12-02 04:45:00,1.54565,1.54577,1.54546,1.5456,1203300014.0
2005-12-02 04:50:00,1.54571,1.54578,1.54544,1.54553,765399998.0
2005-12-02 04:55:00,1.54565,1.54575,1.54552,1.5456,943399990.0
2005-12-02 05:00:00,1.54561,1.54575,1.54549,1.54567,1162900008.0
2005-12-02 05:05:00,1.5457,1.54575,1.54554,1.54555,913800002.0
2005-12-02 05:10:00,1.54559,1.54584,1.54548,1.54577,902500001.0
2005-12-02 05:15:00,1.54564,1.54577,1.54553,1.54556,759099996.0
2005-12-02 05:20:00,1.54558,1.54575,1.5454,1.54564,1257300008.0
2005-12-02 05:25:00,1.54557,1.54581,1.54547,1.54572,1269900005.0
2005-12-02 05:30:00,1.5456,1.54577,1.54549,1.54569,790900003.0
2005-12-02 05:35:00,1.5457,1.54579,1.54543,1.54572,870500001.0
2005-12-02 05:40:00,1.54585,1.54585,1.54552,1.54565,658700002.0
2005-12-02 05:45:00,1.54562,1.54577,1.54546,1.54546,1409399998.0
2005-12-02 05:50:00,1.54567,1.54578,1.5455,1.5455,1682599998.0
2005-12-02 05:55:00,1.54553,1.54575,1.54552,1.54558,1072400010.0
2005-12-02 06:00:00,1.5457,1.54592,1.54542,1.54569,1257999997.0
2005-12-02 06:05:00,1.54567,1.54582,1.54537,1.54564,1786200000.0
2005-12-02 06:10:00,1.54558,1.54568,1.54532,1.54545,950899996.0
2005-12-02 06:15:00,1.54563,1.54565,1.54542,1.54542,1044499991.0
2005-12-02 06:20:00,1.54565,1.54572,1.54537,1.54568,1196500001.0
2005-12-02 06:25:00,1.54552,1.54573,1.54526,1.54573,1298899997.0
2005-12-02 06:30:00,1.54567,1.54575,1.54554,1.54575,796500009.0
2005-12-02 06:35:00,1.54558,1.54577,1.54546,1.54555,996900005.0
2005-12-02 06:40:00,1.54555,1.54575,1.54545,1.54569,1253999998.0
2005-12-02 06:45:00,1.54563,1.54575,1.54544,1.54561,1032600003.0
2005-12-02 06:50:00,1.54563,1.54579,1.54547,1.5457,1249199994.0
2005-12-02 06:55:00,1.54572,1.54596,1.54562,1.54575,1394799998.0
2005-12-02 07:00:00,1.54578,1.54595,1.5456,1.54595,1203399997.0
2005-12-02 07:05:00,1.54576,1.54597,1.5457,1.54572,604000003.0
2005-12-02 07:10:00,1.54583,1.54595,1.54569,1.54587,696399998.0
2005-12-02 07:15:00,1.54579,1.54595,1.54569,1.54574,1271800002.0
2005-12-02 07:20:00,1.54587,1.54598,1.5457,1.54588,1045199995.0
2005-12-02 07:25:00,1.54588,1.54597,1.54562,1.54592,1074200003.0
2005-12-02 07:30:00,1.5458,1.54595,1.54568,1.54581,1048400001.0
2005-12-02 07:35:00,1.54588,1.54595,1.54576,1.5459,366199997.0
2005-12-02 07:40:00,1.54573,1.54598,1.54563,1.54582,1542799998.0
2005-12-02 07:45:00,1.54588,1.54595,1.54575,1.5458,1290599997.0
2005-12-02 07:50:00,1.5458,1.54598,1.54556,1.54596,923999996.0
2005-12-02 07:55:00,1.5458,1.54593,1.54571,1.54588,1197700001.0
2005-12-02 08:00:00,1.54583,1.54595,1.54561,1.54575,1170800003.0
2005-12-02 08:05:00,1.5459,1.54595,1.54558,1.5459,1120199999.0
2005-12-02 08:10:00,1.54554,1.54601,1.54554,1.5457,1150800000.0
2005-12-02 08:15:00,1.54604,1.54614,1.54576,1.54595,552500002.0
2005-12-02 08:20:00,1.54605,1.54609,1.54573,1.54575,754700001.0
2005-12-02 08:25:00,1.54588,1.54613,1.54567,1.54613,822299996.0
2005-12-02 08:30:00,1.54602,1.54615,1.54591,1.54602,1206300003.0
2005-12-02 08:35:00,1.54605,1.54614,1.54586,1.54601,1149100002.0
2005-12-02 08:40:00,1.5461,1.5461,1.54566,1.54587,1419100003.0
2005-12-02 08:45:00,1.54586,1.54595,1.54559,1.5459,1080599996.0
2005-12-02 08:50:00,1.54579,1.54624,1.54573,1.54608,1228600003.0
2005-12-02 08:55:00,1.54617,1.54628,1.54595,1.54618,821300010.0
2005-12-02 09:00:00,1.54618,1.54632,1.54593,1.54606,1150200003.0
2005-12-02 09:05:00,1.54615,1.54621,1.54592,1.5461,1293700012.0
2005-12-02 09:10:00,1.54606,1.54616,1.54575,1.5459,1128299998.0
2005-12-02 09:15:00,1.54584,1.546,1.54571,1.5459,815100000.0
2005-12-02 09:20:00,1.54578,1.5461,1.54569,1.54599,1163899998.0
2005-12-02 09:25:00,1.54593,1.54621,1.54561,1.54564,1391199999.0
2005-12-02 09:30:00,1.54572,1.5458,1.5451,1.54535,1234300005.0
2005-12-02 09:35:00,1.54525,1.54542,1.545,1.54525,1381200008.0
2005-12-02 09:40:00,1.54527,1.54541,1.54471,1.54491,1234000006.0
2005-12-02 09:45:00,1.54488,1.54512,1.5447,1.54508,1310699998.0
2005-12-02 09:50:00,1.54512,1.54512,1.54463,1.54487,1134100001.0
2005-12-02 09:55:00,1.54484,1.54506,1.54472,1.54487,1497200007.0
2005-12-02 10:00:00,1.54493,1.5451,1.54473,1.54493,1285300002.0
2005-12-02 10:05:00,1.54474,1.54501,1.54412,1.54425,1347099997.0
2005-12-02 10:10:00,1.54439,1.54444,1.54412,1.54436,1132399997.0
2005-12-02 10:15:00,1.54442,1.54445,1.54419,1.54433,1598900002.0
2005-12-02 10:20:00,1.54414,1.54449,1.54412,1.54442,1321099998.0
2005-12-02 10:25:00,1.5445,1.54462,1.54421,1.54449,1522900004.0
2005-12-02 10:30:00,1.54435,1.5447,1.54427,1.54427,1178600004.0
2005-12-02 10:35:00,1.54439,1.54461,1.54426,1.54448,1393900005.0
2005-12-02 10:40:00,1.54435,1.5446,1.54401,1.54438,1617599999.0
2005-12-02 10:45:00,1.5444,1.54445,1.54361,1.5437,1165600009.0
2005-12-02 10:50:00,1.54346,1.54391,1.54344,1.54365,1323699998.0
2005-12-02 10:55:00,1.54365,1.54384,1.54341,1.54355,1236400007.0
2005-12-02 11:00:00,1.54359,1.54376,1.54327,1.5437,1186499988.0
2005-12-02 11:05:00,1.54358,1.54412,1.54355,1.54395,1693999991.0
2005-12-02 11:10:00,1.54386,1.54399,1.54373,1.54395,1450500000.0
2005-12-02 11:15:00,1.54375,1.54395,1.5435,1.54385,1237700008.0
2005-12-02 11:20:00,1.5437,1.54387,1.54347,1.5437,2052400011.0
2005-12-02 11:25:00,1.5437,1.54385,1.5434,1.54364,1547200001.0
2005-12-02 11:30:00,1.54376,1.54394,1.54353,1.5437,1760500010.0
2005-12-02 11:35:00,1.54378,1.54412,1.54361,1.54408,1374700015.0
2005-12-02 11:40:00,1.54407,1.54421,1.5435,1.54369,1643399999.0
2005-12-02 11:45:00,1.54371,1.54381,1.54322,1.54337,1242100008.0
2005-12-02 11:50:00,1.54333,1.54383,1.54333,1.5434,1905099996.0
2005-12-02 11:55:00,1.54333,1.54373,1.54333,1.54368,1378100017.0
2005-12-02 12:00:00,1.54375,1.54378,1.54337,1.54344,1367800002.0
2005-12-02 12:05:00,1.5435,1.54371,1.54324,1.54351,1215400007.0
2005-12-02 12:10:00,1.54365,1.5438,1.54329,1.54376,1331800004.0
2005-12-02 12:15:00,1.54383,1.54383,1.54345,1.54359,1460300005.0
2005-12-02 12:20:00,1.54336,1.54365,1.54335,1.54359,1008200002.0
2005-12-02 12:25:00,1.54365,1.54374,1.54333,1.54358,1278100006.0
2005-12-02 12:30:00,1.54349,1.54373,1.54333,1.54338,1067700005.0
2005-12-02 12:35:00,1.54349,1.54358,1.5432,1.54338,1214999999.0
2005-12-02 12:40:00,1.54331,1.54353,1.54316,1.54345,1073799999.0
2005-12-02 12:45:00,1.54337,1.54352,1.54321,1.54352,870000004.0
2005-12-02 12:50:00,1.54335,1.54355,1.54308,1.54345,1494200005.0
2005-12-02 12:55:00,1.54359,1.54384,1.54336,1.5436,1131000004.0
2005-12-02 13:00:00,1.54368,1.54402,1.54339,1.5435,1591900002.0
2005-12-02 13:05:00,1.54364,1.54366,1.54334,1.5436,900699994.0
2005-12-02 13:10:00,1.54342,1.54406,1.54342,1.54392,1261199999.0
2005-12-02 13:15:00,1.54393,1.54421,1.5439,1.54404,1217700011.0
2005-12-02 13:20:00,1.54417,1.54438,1.54394,1.54418,1219899997.0
2005-12-02 13:25:00,1.54401,1.54421,1.54375,1.54414,1455300006.0
2005-12-02 13:30:00,1.5441,1.54418,1.54384,1.54401,1550400004.0
2005-12-02 13:35:00,1.54397,1.54403,1.54373,1.54373,1352400006.0
2005-12-02 13:40:00,1.54381,1.54398,1.54352,1.54398,1246000005.0
2005-12-02 13:45:00,1.54404,1.54408,1.54361,1.54392,1281100007.0
2005-12-02 13:50:00,1.5439,1.54398,1.54371,1.54387,1289100002.0
2005-12-02 13:55:00,1.54388,1.54405,1.54363,1.54391,1421600000.0
2005-12-02 14:00:00,1.54395,1.54413,1.5434,1.54372,1446100005.0
2005-12-02 14:05:00,1.54384,1.5441,1.5437,1.54384,1393499996.0
2005-12-02 14:10:00,1.54399,1.54416,1.54382,1.54405,1696400000.0
2005-12-02 14:15:00,1.54407,1.54409,1.54375,1.54394,1353300010.0
2005-12-02 14:20:00,1.54391,1.54418,1.54376,1.54408,1714100006.0
2005-12-02 14:25:00,1.5441,1.54415,1.54369,1.54387,1373400008.0
2005-12-02 14:30:00,1.54372,1.54382,1.54326,1.54348,1437300005.0
2005-12-02 14:35:00,1.5435,1.54363,1.54319,1.5434,1600300003.0
2005-12-02 14:40:00,1.54352,1.54382,1.54337,1.54365,1398000009.0
2005-12-02 14:45:00,1.54361,1.54375,1.54345,1.54356,1159500005.0
2005-12-02 14:50:00,1.54373,1.54374,1.54331,1.54346,1012800012.0
2005-12-02 14:55:00,1.54341,1.54374,1.54341,1.54345,1058300005.0
2005-12-02 15:00:00,1.54366,1.54395,1.54345,1.54392,1655200006.0
2005-12-02 15:05:00,1.54379,1.54401,1.54339,1.54358,1130600008.0
2005-12-02 15:10:00,1.5436,1.54382,1.54349,1.54349,1135100010.0
2005-12-02 15:15:00,1.54342,1.54367,1.54335,1.5436,1452700000.0
2005-12-02 15:20:00,1.54354,1.54372,1.54321,1.54359,1103900000.0
2005-12-02 15:25:00,1.54355,1.54368,1.54334,1.54334,1417100002.0
2005-12-02 15:30:00,1.54341,1.54373,1.54331,1.54331,900300006.0
2005-12-02 15:35:00,1.54357,1.54372,1.54336,1.54347,1197700004.0
2005-12-02 15:40:00,1.54343,1.54359,1.54326,1.5434,667500006.0
2005-12-02 15:45:00,1.54333,1.54435,1.54323,1.54435,1329799995.0
2005-12-02 15:50:00,1.54443,1.54468,1.54402,1.54418,1216200004.0
2005-12-02 15:55:00,1.54411,1.5445,1.54387,1.54422,1562300002.0
2005-12-02 16:00:00,1.5442,1.54444,1.54397,1.54433,1662500001.0
2005-12-02 16:05:00,1.54432,1.5444,1.54394,1.544,1790099998.0
2005-12-02 16:10:00,1.54403,1.54435,1.54383,1.54418,1149000001.0
2005-12-02 16:15:00,1.54378,1.54422,1.54378,1.54402,1585000003.0
2005-12-02 16:20:00,1.54395,1.54413,1.54381,1.54407,1080600004.0
2005-12-02 16:25:00,1.54393,1.54407,1.5435,1.54391,1441500020.0
2005-12-02 16:30:00,1.54382,1.54401,1.54353,1.54368,1038600001.0
2005-12-02 16:35:00,1.54367,1.5438,1.54333,1.54342,1441800004.0
2005-12-02 16:40:00,1.54334,1.54371,1.54326,1.54359,832800000.0
2005-12-02 16:45:00,1.54348,1.54365,1.54331,1.5434,1764400012.0
2005-12-02 16:50:00,1.54353,1.54358,1.54287,1.54294,1255799990.0
2005-12-02 16:55:00,1.54291,1.54291,1.54226,1.54261,1467499999.0
2005-12-02 17:00:00,1.54251,1.5435,1.54243,1.54323,1394400005.0
2005-12-02 17:05:00,1.54342,1.54363,1.54324,1.54352,1637399992.0
2005-12-02 17:10:00,1.54344,1.54369,1.54319,1.54357,1069000004.0
2005-12-02 17:15:00,1.54364,1.5437,1.5432,1.54327,1311399987.0
2005-12-02 17:20:00,1.54337,1.5436,1.54307,1.54307,1443299987.0
2005-12-02 17:25:00,1.54315,1.5436,1.54307,1.54353,1279099993.0
2005-12-02 17:30:00,1.5434,1.54359,1.54315,1.54339,1515200002.0
2005-12-02 17:35:00,1.54342,1.54361,1.54307,1.54337,1653100004.0
2005-12-02 17:40:00,1.54313,1.54346,1.54286,1.54306,1886200009.0
2005-12-02 17:45:00,1.54301,1.5432,1.54275,1.543,1510300008.0
2005-12-02 17:50:00,1.54295,1.54315,1.54274,1.54288,1378300001.0
2005-12-02 17:55:00,1.5429,1.54361,1.54274,1.54361,1165000002.0
2005-12-02 18:00:00,1.5437,1.5438,1.54349,1.5436,6696600026.0
2005-12-02 18:05:00,1.5436,1.5436,1.543,1.54325,10680500045.0
2005-12-02 18:10:00,1.5436,1.5442,1.54294,1.5438,8256700029.0
2005-12-02 18:15:00,1.54343,1.54364,1.54318,1.54345,5687300034.0
2005-12-02 18:20:00,1.54345,1.544,1.54331,1.5438,6440400025.0
2005-12-02 18:25:00,1.544,1.544,1.54333,1.54346,7904000035.0
2005-12-02 18:30:00,1.54353,1.54366,1.54324,1.54346,4997699991.0
2005-12-02 18:35:00,1.54365,1.54412,1.54345,1.54392,6632100013.0
2005-12-02 18:40:00,1.5436,1.5443,1.5436,1.54396,4859000027.0
2005-12-02 18:45:00,1.54406,1.54416,1.54382,1.54408,2900300013.0
2005-12-02 18:50:00,1.54403,1.54408,1.54377,1.54402,5238199997.0
2005-12-02 18:55:00,1.54401,1.54407,1.54354,1.54371,6135399996.0
2005-12-02 19:00:00,1.54376,1.54388,1.54331,1.54348,2457800007.0
2005-12-02 19:05:00,1.54347,1.54357,1.54313,1.54337,6264000015.0
2005-12-02 19:10:00,1.54324,1.54401,1.54324,1.54376,4252800015.0
2005-12-02 19:15:00,1.54375,1.54385,1.54347,1.54382,4122000009.0
2005-12-02 19:20:00,1.54387,1.54396,1.5434,1.54376,3616000015.0
2005-12-02 19:25:00,1.54361,1.5438,1.54336,1.54336,4300200000.0
2005-12-02 19:30:00,1.54362,1.54387,1.54341,1.54372,7146800021.0
2005-12-02 19:35:00,1.5438,1.54385,1.54336,1.54336,3738800007.0
2005-12-02 19:40:00,1.54345,1.54367,1.5433,1.5434,3046700005.0
2005-12-02 19:45:00,1.5434,1.54347,1.54319,1.54345,3330799999.0
2005-12-02 19:50:00,1.54325,1.54345,1.5432,1.5433,1966800011.0
2005-12-02 19:55:00,1.54343,1.54343,1.54291,1.54303,5723000006.0
2005-12-02 20:00:00,1.54314,1.54314,1.54261,1.5429,2385000013.0
2005-12-02 20:05:00,1.5428,1.54323,1.54272,1.54319,2805800003.0
2005-12-02 20:10:00,1.54318,1.5432,1.54284,1.54308,3751800004.0
2005-12-02 20:15:00,1.54313,1.54363,1.54305,1.5434,4537199989.0
2005-12-02 20:20:00,1.5433,1.54378,1.5433,1.54355,3519499989.0
2005-12-02 20:25:00,1.5436,1.54382,1.54334,1.54336,5071700014.0
2005-12-02 20:30:00,1.5438,1.5438,1.54332,1.54353,2475499956.0
2005-12-02 20:35:00,1.54341,1.54365,1.54315,1.54323,4066400002.0
2005-12-02 20:40:00,1.5435,1.54359,1.54321,1.54343,4221700003.0
2005-12-02 20:45:00,1.54331,1.54355,1.54305,1.54327,4116400005.0
2005-12-02 20:50:00,1.5431,1.54354,1.5429,1.5434,4399500001.0
2005-12-02 20:55:00,1.5434,1.5434,1.5429,1.5429,3435700005.0
2005-12-02 21:00:00,1.5431,1.5435,1.5429,1.54331,5902799994.0
2005-12-02 21:05:00,1.54326,1.54348,1.54315,1.54321,2748499998.0
2005-12-02 21:10:00,1.54338,1.54344,1.54289,1.54313,3448100000.0
2005-12-02 21:15:00,1.54316,1.54327,1.54279,1.54311,4195300005.0
2005-12-02 21:20:00,1.54317,1.54325,1.54293,1.5432,3053499992.0
2005-12-02 21:25:00,1.54318,1.54367,1.54272,1.54357,3593600007.0
2005-12-02 21:30:00,1.54336,1.54353,1.54312,1.54326,4755400015.0
2005-12-02 21:35:00,1.54328,1.54335,1.54309,1.5432,1735600010.0
2005-12-02 21:40:00,1.54317,1.54317,1.54272,1.54281,4088100012.0
2005-12-02 21:45:00,1.54278,1.54323,1.54277,1.54287,4962299995.0
2005-12-02 21:50:00,1.54292,1.54305,1.54272,1.5428,3163700011.0
2005-12-02 21:55:00,1.54278,1.54295,1.54268,1.5428,3612400004.0
2005-12-02 22:00:00,1.5429,1.54338,1.54275,1.54315,3504000010.0
2005-12-02 22:05:00,1.54317,1.54317,1.54268,1.5429,2014799992.0
2005-12-02 22:10:00,1.54284,1.54295,1.54257,1.54271,1826200007.0
2005-12-02 22:15:00,1.54263,1.54295,1.54258,1.54271,1723799995.0
2005-12-02 22:20:00,1.54275,1.54293,1.54256,1.54256,2023900018.0
2005-12-02 22:25:00,1.54274,1.54311,1.5426,1.54298,3135100005.0
2005-12-02 22:30:00,1.54295,1.54315,1.54265,1.5431,1980699998.0
2005-12-02 22:35:00,1.54313,1.54313,1.54241,1.54265,2701200001.0
2005-12-02 22:40:00,1.54266,1.54297,1.54258,1.5428,3817700010.0
2005-12-02 22:45:00,1.54286,1.54297,1.54249,1.5427,1929400005.0
2005-12-02 22:50:00,1.54283,1.54283,1.54239,1.54272,1632400002.0
2005-12-02 22:55:00,1.54281,1.5429,1.54223,1.5425,1474500004.0
2005-12-02 23:00:00,1.54214,1.54284,1.54214,1.54284,1430400001.0
2005-12-02 23:05:00,1.5428,1.54293,1.54258,1.54275,857099998.0
2005-12-02 23:10:00,1.54285,1.54285,1.54261,1.54264,775100003.0
2005-12-02 23:15:00,1.54287,1.54291,1.54263,1.54275,1338599999.0
2005-12-02 23:20:00,1.54277,1.54285,1.54264,1.54277,321200002.0
2005-12-02 23:25:00,1.5427,1.54281,1.54249,1.54271,740800002.0
2005-12-02 23:30:00,1.5428,1.5428,1.54225,1.54244,1277199998.0
2005-12-02 23:35:00,1.5426,1.54268,1.5424,1.54252,631199997.0
2005-12-02 23:40:00,1.5425,1.54277,1.5424,1.54257,1388499996.0
2005-12-02 23:45:00,1.54247,1.54267,1.54242,1.54255,820000003.0
2005-12-02 23:50:00,1.54261,1.54271,1.5423,1.5425,1250700014.0
2005-12-02 23:55:00,1.5426,1.54268,1.54242,1.54258,411300005.0
2005-12-05 00:00:00,1.54258,1.54273,1.54234,1.5424,1384500011.0
2005-12-05 00:05:00,1.54238,1.54264,1.54234,1.54248,1290600003.0
2005-12-05 00:10:00,1.54263,1.54295,1.54246,1.54262,1573400001.0
2005-12-05 00:15:00,1.54264,1.54288,1.54255,1.54285,1567899998.0
2005-12-05 00:20:00,1.54279,1.54287,1.54235,1.54252,1493800009.0
2005-12-05 00:25:00,1.54264,1.54275,1.54243,1.5427,1175200007.0
2005-12-05 00:30:00,1.54275,1.54278,1.54254,1.5426,1487999994.0
2005-12-05 00:35:00,1.5427,1.54275,1.5426,1.5426,343299997.0
2005-12-05 00:40:00,1.54257,1.54277,1.54248,1.54262,1221300005.0
2005-12-05 00:45:00,1.5426,1.54277,1.5425,1.5427,1063299995.0
2005-12-05 00:50:00,1.5427,1.54275,1.5424,1.5427,1186999999.0
2005-12-05 00:55:00,1.5427,1.54277,1.5424,1.54263,1543100009.0
2005-12-05 01:00:00,1.5426,1.54318,1.54255,1.54305,1840200010.0
2005-12-05 01:05:00,1.543,1.54318,1.54292,1.54315,1384800017.0
2005-12-05 01:10:00,1.54308,1.54346,1.543,1.5433,1416299995.0
2005-12-05 01:15:00,1.54343,1.54343,1.54281,1.5433,1932800000.0
2005-12-05 01:20:00,1.54338,1.54343,1.54311,1.54317,714600000.0
2005-12-05 01:25:00,1.5431,1.54336,1.543,1.54329,1095399991.0
2005-12-05 01:30:00,1.5433,1.54345,1.5431,1.54337,1062000003.0
2005-12-05 01:35:00,1.54323,1.54348,1.5432,1.54335,1395099999.0
2005-12-05 01:40:00,1.5433,1.5435,1.54315,1.54315,1088100000.0
2005-12-05 01:45:00,1.54338,1.54356,1.54325,1.54343,1640199997.0
2005-12-05 01:50:00,1.54345,1.54348,1.54318,1.5434,860800004.0
2005-12-05 01:55:00,1.54333,1.54345,1.54317,1.54345,1051899998.0
2005-12-05 02:00:00,1.54345,1.54353,1.54314,1.5434,1644600008.0
2005-12-05 02:05:00,1.54333,1.54352,1.5431,1.54335,1362899996.0
2005-12-05 02:10:00,1.54355,1.54375,1.54334,1.54347,1295800000.0
2005-12-05 02:15:00,1.5435,1.54363,1.54332,1.54355,788899995.0
2005-12-05 02:20:00,1.54345,1.54358,1.5433,1.54353,1505400009.0
2005-12-05 02:25:00,1.5435,1.54355,1.54326,1.54355,1063599999.0
2005-12-05 02:30:00,1.5434,1.54355,1.5432,1.5435,647600002.0
2005-12-05 02:35:00,1.54354,1.54364,1.54333,1.5434,936400003.0
2005-12-05 02:40:00,1.54357,1.5438,1.54342,1.54355,1119500006.0
2005-12-05 02:45:00,1.54352,1.54365,1.54336,1.54348,956599996.0
2005-12-05 02:50:00,1.54339,1.54349,1.54314,1.54328,970000008.0
2005-12-05 02:55:00,1.54332,1.54355,1.54325,1.5434,1410799992.0
2005-12-05 03:00:00,1.5435,1.54355,1.54318,1.54345,874300001.0
2005-12-05 03:05:00,1.5435,1.54355,1.54323,1.54336,839200000.0
2005-12-05 03:10:00,1.54329,1.54356,1.54319,1.54344,1147200000.0
2005-12-05 03:15:00,1.54338,1.54356,1.54324,1.54333,711399995.0
2005-12-05 03:20:00,1.54335,1.54354,1.54322,1.54345,1251200004.0
2005-12-05 03:25:00,1.5434,1.54358,1.54334,1.54351,484500005.0
2005-12-05 03:30:00,1.54348,1.54348,1.54319,1.54345,1013300006.0
2005-12-05 03:35:00,1.54329,1.54355,1.54321,1.54341,1057000005.0
2005-12-05 03:40:00,1.54347,1.54349,1.54307,1.54335,1228900007.0
2005-12-05 03:45:00,1.54338,1.54345,1.54308,1.54322,1082299997.0
2005-12-05 03:50:00,1.54318,1.54331,1.54305,1.54317,1050699995.0
2005-12-05 03:55:00,1.54295,1.54332,1.54295,1.5432,1091000006.0
2005-12-05 04:00:00,1.54325,1.54327,1.543,1.54325,1171900000.0
2005-12-05 04:05:00,1.5431,1.54332,1.54292,1.54314,1365200000.0
2005-12-05 04:10:00,1.54323,1.54341,1.5431,1.5432,623600002.0
2005-12-05 04:15:00,1.54335,1.54338,1.54298,1.54315,724399996.0
2005-12-05 04:20:00,1.54323,1.54327,1.54292,1.54317,1509400006.0
2005-12-05 04:25:00,1.54323,1.5433,1.54293,1.54302,1071100001.0
2005-12-05 04:30:00,1.54298,1.5434,1.54298,1.54322,765900000.0
2005-12-05 04:35:00,1.54309,1.54327,1.543,1.5432,1109800005.0
2005-12-05 04:40:00,1.54327,1.54354,1.54315,1.54326,1151000000.0
2005-12-05 04:45:00,1.54324,1.54348,1.54308,1.54328,1413599996.0
2005-12-05 04:50:00,1.54327,1.54335,1.54301,1.54323,799700006.0
2005-12-05 04:55:00,1.54325,1.54355,1.54316,1.5434,1428500007.0
2005-12-05 05:00:00,1.54339,1.54341,1.54303,1.54314,1163800006.0
2005-12-05 05:05:00,1.5432,1.54349,1.5432,1.5433,827500001.0
2005-12-05 05:10:00,1.54335,1.54363,1.5433,1.5434,1032500000.0
2005-12-05 05:15:00,1.54346,1.54355,1.54324,1.54348,817999997.0
2005-12-05 05:20:00,1.54338,1.54355,1.54318,1.54345,980300008.0
2005-12-05 05:25:00,1.54344,1.54346,1.54293,1.54321,973600011.0
2005-12-05 05:30:00,1.54316,1.5433,1.54292,1.54325,906400010.0
2005-12-05 05:35:00,1.54313,1.54327,1.54298,1.54317,1082199999.0
2005-12-05 05:40:00,1.54316,1.54331,1.543,1.54319,592400004.0
2005-12-05 05:45:00,1.54311,1.54327,1.54295,1.54295,1249000004.0
2005-12-05 05:50:00,1.54317,1.54327,1.543,1.543,1587500005.0
2005-12-05 05:55:00,1.54315,1.54332,1.54299,1.5432,1130600003.0
2005-12-05 06:00:00,1.5433,1.54338,1.54303,1.5432,1325300005.0
2005-12-05 06:05:00,1.54335,1.54368,1.54326,1.54365,1703000002.0
2005-12-05 06:10:00,1.54348,1.54368,1.54334,1.54354,1301700012.0
2005-12-05 06:15:00,1.54363,1.54378,1.54346,1.54346,884400001.0
2005-12-05 06:20:00,1.54364,1.54383,1.54342,1.54374,1108000000.0
2005-12-05 06:25:00,1.54377,1.54392,1.54352,1.54392,1355600005.0
2005-12-05 06:30:00,1.54379,1.54403,1.5437,1.54403,1148899990.0
2005-12-05 06:35:00,1.54385,1.54393,1.54356,1.54367,1254300003.0
2005-12-05 06:40:00,1.54375,1.54407,1.54361,1.54385,1077900001.0
2005-12-05 06:45:00,1.54379,1.54395,1.54365,1.54384,1262900001.0
2005-12-05 06:50:00,1.54385,1.54395,1.54362,1.5438,1540399993.0
2005-12-05 06:55:00,1.54385,1.54394,1.54361,1.54377,1571900014.0
2005-12-05 07:00:00,1.54367,1.54395,1.54359,1.54385,1317799995.0
2005-12-05 07:05:00,1.54372,1.54395,1.54343,1.54355,538699998.0
2005-12-05 07:10:00,1.54343,1.54375,1.54335,1.54358,816199995.0
2005-12-05 07:15:00,1.54351,1.54364,1.54332,1.54344,1348800007.0
2005-12-05 07:20:00,1.54347,1.54367,1.54328,1.54347,1299300004.0
2005-12-05 07:25:00,1.54337,1.54367,1.54333,1.54355,1166799991.0
2005-12-05 07:30:00,1.5434,1.54365,1.54331,1.5435,934500009.0
2005-12-05 07:35:00,1.54345,1.54379,1.54345,1.54359,1063800005.0
2005-12-05 07:40:00,1.54343,1.54368,1.54329,1.54352,1258400006.0
2005-12-05 07:45:00,1.54362,1.54381,1.54352,1.5437,1251099997.0
2005-12-05 07:50:00,1.5437,1.54378,1.54332,1.54367,763299999.0
2005-12-05 07:55:00,1.54346,1.54385,1.54343,1.5437,1023600004.0
2005-12-05 08:00:00,1.54356,1.54375,1.54348,1.5436,1149800001.0
2005-12-05 08:05:00,1.54372,1.54372,1.54333,1.54362,1531500013.0
2005-12-05 08:10:00,1.54323,1.54374,1.54323,1.5434,1452700010.0
2005-12-05 08:15:00,1.54353,1.54382,1.54339,1.54357,755300003.0
2005-12-05 08:20:00,1.54365,1.54368,1.54338,1.54341,991200003.0
2005-12-05 08:25:00,1.5435,1.54399,1.54332,1.54394,1463500002.0
2005-12-05 08:30:00,1.54382,1.54403,1.54363,1.54375,1022499998.0
2005-12-05 08:35:00,1.5437,1.54381,1.54341,1.54358,852000003.0
2005-12-05 08:40:00,1.54345,1.54372,1.54342,1.54345,1022600004.0
2005-12-05 08:45:00,1.54363,1.54363,1.54322,1.5435,1473000002.0
2005-12-05 08:50:00,1.54358,1.54358,1.54328,1.54347,956800009.0
2005-12-05 08:55:00,1.54348,1.5438,1.54325,1.54367,1119999996.0
2005-12-05 09:00:00,1.54354,1.54378,1.54352,1.54367,959299998.0
2005-12-05 09:05:00,1.54372,1.54372,1.54331,1.54352,1017900007.0
2005-12-05 09:10:00,1.5434,1.54363,1.54333,1.54342,1215000004.0
2005-12-05 09:15:00,1.54332,1.54364,1.54326,1.54354,882599997.0
2005-12-05 09:20:00,1.54352,1.54365,1.54323,1.54363,1264600009.0
2005-12-05 09:25:00,1.54358,1.54435,1.54345,1.54435,1246700009.0
2005-12-05 09:30:00,1.54428,1.54443,1.54404,1.54404,1246100004.0
2005-12-05 09:35:00,1.5442,1.54453,1.54406,1.54436,1187299999.0
2005-12-05 09:40:00,1.5444,1.54454,1.54409,1.54409,1108600009.0
2005-12-05 09:45:00,1.54418,1.54436,1.54407,1.54422,1407400001.0
2005-12-05 09:50:00,1.54433,1.54433,1.54399,1.54407,1041799999.0
2005-12-05 09:55:00,1.54416,1.54433,1.54393,1.54419,1502000009.0
2005-12-05 10:00:00,1.5441,1.54423,1.54391,1.54408,1380600001.0
2005-12-05 10:05:00,1.54391,1.54415,1.54373,1.544,1373500004.0
2005-12-05 10:10:00,1.54412,1.54416,1.54387,1.54406,1000500010.0
2005-12-05 10:15:00,1.54415,1.54423,1.54384,1.54412,1580900005.0
2005-12-05 10:20:00,1.54405,1.54415,1.54385,1.544,801199996.0
2005-12-05 10:25:00,1.54409,1.5443,1.54382,1.54418,1321700005.0
2005-12-05 10:30:00,1.54408,1.54427,1.54398,1.54402,1341900003.0
2005-12-05 10:35:00,1.54418,1.54439,1.54403,1.54435,1408400001.0
2005-12-05 10:40:00,1.54409,1.54435,1.54384,1.54411,1572400013.0
2005-12-05 10:45:00,1.54425,1.54425,1.54396,1.5442,1084300006.0
2005-12-05 10:50:00,1.54415,1.54435,1.54393,1.54418,1312800003.0
2005-12-05 10:55:00,1.54422,1.54442,1.54403,1.54429,1375900012.0
2005-12-05 11:00:00,1.54431,1.54445,1.54394,1.5442,1132399997.0
2005-12-05 11:05:00,1.54416,1.54435,1.54413,1.54428,983000010.0
2005-12-05 11:10:00,1.54419,1.54438,1.54412,1.54435,1413999993.0
2005-12-05 11:15:00,1.54416,1.54433,1.54403,1.54432,1343599992.0
2005-12-05 11:20:00,1.54433,1.54447,1.54419,1.54446,1409200005.0
2005-12-05 11:25:00,1.5445,1.54455,1.54418,1.5444,1383400005.0
2005-12-05 11:30:00,1.54442,1.54452,1.54419,1.54423,1781699998.0
2005-12-05 11:35:00,1.54432,1.54461,1.5442,1.5445,1292899999.0
2005-12-05 11:40:00,1.54428,1.54458,1.54414,1.54418,1730500014.0
2005-12-05 11:45:00,1.54428,1.54432,1.5436,1.54383,1290500002.0
2005-12-05 11:50:00,1.54392,1.54399,1.54359,1.54387,1801199997.0
2005-12-05 11:55:00,1.5437,1.54397,1.54358,1.54379,1219399999.0
2005-12-05 12:00:00,1.54389,1.54389,1.5434,1.54373,1377400005.0
2005-12-05 12:05:00,1.54382,1.54434,1.54369,1.54432,852100002.0
2005-12-05 12:10:00,1.54424,1.5444,1.54402,1.54424,1548500001.0
2005-12-05 12:15:00,1.54422,1.54443,1.5441,1.54423,1213299998.0
2005-12-05 12:20:00,1.54422,1.54442,1.54408,1.54432,1137300014.0
2005-12-05 12:25:00,1.54432,1.54445,1.54413,1.54427,1526800008.0
2005-12-05 12:30:00,1.5442,1.54449,1.54417,1.5444,1899999999.0
2005-12-05 12:35:00,1.54445,1.54455,1.54421,1.54438,999200000.0
2005-12-05 12:40:00,1.5444,1.54448,1.54415,1.54434,929999999.0
2005-12-05 12:45:00,1.54427,1.54443,1.5441,1.54433,1367599996.0
2005-12-05 12:50:00,1.54417,1.54457,1.54403,1.54448,1446500012.0
2005-12-05 12:55:00,1.54453,1.54465,1.54429,1.5445,1482399998.0
2005-12-05 13:00:00,1.54452,1.5447,1.5443,1.54462,1314599999.0
2005-12-05 13:05:00,1.54466,1.54512,1.54453,1.54503,1182800006.0
2005-12-05 13:10:00,1.54489,1.54527,1.54478,1.54498,1056700003.0
2005-12-05 13:15:00,1.54501,1.5454,1.54501,1.54512,1324800007.0
2005-12-05 13:20:00,1.54527,1.54535,1.54492,1.54514,1249799998.0
2005-12-05 13:25:00,1.5451,1.5453,1.54487,1.54518,1548600011.0
2005-12-05 13:30:00,1.54522,1.54539,1.54506,1.5451,1341800005.0
2005-12-05 13:35:00,1.54521,1.54531,1.54479,1.54494,1172800011.0
2005-12-05 13:40:00,1.54479,1.54495,1.54459,1.54478,1074000000.0
2005-12-05 13:45:00,1.5449,1.54509,1.54461,1.54504,1585500012.0
2005-12-05 13:50:00,1.54487,1.54503,1.54451,1.54474,1587499993.0
2005-12-05 13:55:00,1.54465,1.5448,1.54448,1.5447,1843099984.0
2005-12-05 14:00:00,1.54469,1.5448,1.54432,1.54463,1292000009.0
2005-12-05 14:05:00,1.54475,1.54475,1.54436,1.54456,1060599997.0
2005-12-05 14:10:00,1.54458,1.54458,1.54419,1.5443,1328100001.0
2005-12-05 14:15:00,1.54425,1.54441,1.54411,1.54417,1321100010.0
2005-12-05 14:20:00,1.54416,1.54464,1.54408,1.54437,1753099994.0
2005-12-05 14:25:00,1.5444,1.54445,1.54398,1.54443,1248000001.0
2005-12-05 14:30:00,1.54448,1.54459,1.54419,1.54433,1534299999.0
2005-12-05 14:35:00,1.54422,1.54445,1.54409,1.5443,1339300003.0
2005-12-05 14:40:00,1.54422,1.54431,1.54375,1.54388,1211299989.0
2005-12-05 14:45:00,1.54373,1.54423,1.54367,1.54396,911900005.0
2005-12-05 14:50:00,1.54395,1.54427,1.54382,1.54401,1489399992.0
2005-12-05 14:55:00,1.54377,1.54391,1.54332,1.54368,1303600002.0
2005-12-05 15:00:00,1.54385,1.54403,1.54362,1.54372,1376800014.0
2005-12-05 15:05:00,1.54369,1.54391,1.54352,1.54371,1246899998.0
2005-12-05 15:10:00,1.5437,1.54399,1.54352,1.54384,1156499998.0
2005-12-05 15:15:00,1.54395,1.5441,1.54379,1.54397,1164800007.0
2005-12-05 15:20:00,1.54389,1.54409,1.54354,1.54398,1451400006.0
2005-12-05 15:25:00,1.54402,1.54402,1.54354,1.54373,1010300003.0
2005-12-05 15:30:00,1.54359,1.54386,1.54349,1.54368,1305199990.0
2005-12-05 15:35:00,1.54374,1.54393,1.5435,1.54376,1120600002.0
2005-12-05 15:40:00,1.54375,1.54403,1.5436,1.54398,761200000.0
2005-12-05 15:45:00,1.54381,1.54399,1.54365,1.54374,1648800001.0
2005-12-05 15:50:00,1.54368,1.54383,1.54326,1.54339,1486100000.0
2005-12-05 15:55:00,1.54333,1.54353,1.54313,1.54328,1443800004.0
2005-12-05 16:00:00,1.54318,1.5433,1.54277,1.54309,1770600002.0
2005-12-05 16:05:00,1.54323,1.54331,1.54284,1.54297,1366800000.0
2005-12-05 16:10:00,1.543,1.54324,1.54276,1.54304,1684299993.0
2005-12-05 16:15:00,1.54265,1.54313,1.54265,1.54302,1489100005.0
2005-12-05 16:20:00,1.54297,1.54315,1.54288,1.54299,1550699996.0
2005-12-05 16:25:00,1.54303,1.5431,1.54263,1.54294,1141699998.0
2005-12-05 16:30:00,1.54278,1.54305,1.54257,1.54292,1099300005.0
2005-12-05 16:35:00,1.54293,1.54313,1.54284,1.54284,1209799996.0
2005-12-05 16:40:00,1.54298,1.54305,1.54261,1.54295,1199900004.0
2005-12-05 16:45:00,1.54287,1.54304,1.5428,1.54281,1077200004.0
2005-12-05 16:50:00,1.54277,1.54292,1.54238,1.54244,1359600000.0
2005-12-05 16:55:00,1.54267,1.54284,1.54252,1.54277,1653400006.0
2005-12-05 17:00:00,1.54264,1.54282,1.54242,1.5426,1444499999.0
2005-12-05 17:05:00,1.54272,1.54289,1.54256,1.54289,1093699997.0
2005-12-05 17:10:00,1.5428,1.54308,1.54254,1.5427,1392900011.0
2005-12-05 17:15:00,1.54267,1.54276,1.54244,1.54263,1323499991.0
2005-12-05 17:20:00,1.54273,1.54273,1.54234,1.54255,1206399999.0
2005-12-05 17:25:00,1.54258,1.54283,1.54238,1.54256,971800005.0
2005-12-05 17:30:00,1.54235,1.5429,1.54235,1.5429,1374000007.0
2005-12-05 17:35:00,1.54293,1.54303,1.54265,1.54298,1147299996.0
2005-12-05 17:40:00,1.54292,1.54315,1.54261,1.54285,1448199998.0
2005-12-05 17:45:00,1.54287,1.54291,1.54249,1.5427,1585499996.0
2005-12-05 17:50:00,1.5427,1.54285,1.54255,1.54277,1244200003.0
2005-12-05 17:55:00,1.54285,1.54298,1.54264,1.54287,1316299996.0
2005-12-05 18:00:00,1.54277,1.54289,1.5419,1.5419,8153400012.0
2005-12-05 18:05:00,1.5421,1.543,1.5419,1.54278,9761000010.0
2005-12-05 18:10:00,1.5421,1.54305,1.5419,1.5421,7427600008.0
2005-12-05 18:15:00,1.54283,1.54299,1.5417,1.54288,4783200000.0
2005-12-05 18:20:00,1.54292,1.54292,1.5416,1.5417,5701700002.0
2005-12-05 18:25:00,1.5417,1.54252,1.5415,1.5424,7028700008.0
2005-12-05 18:30:00,1.54237,1.54246,1.5415,1.5416,6930300034.0
2005-12-05 18:35:00,1.54234,1.54242,1.54204,1.54235,8753500027.0
2005-12-05 18:40:00,1.54217,1.54243,1.54188,1.54199,3667800007.0
2005-12-05 18:45:00,1.54215,1.54252,1.54193,1.54235,2468400009.0
2005-12-05 18:50:00,1.54212,1.54225,1.54163,1.54193,5343900014.0
2005-12-05 18:55:00,1.54194,1.54203,1.5416,1.54191,6212200009.0
2005-12-05 19:00:00,1.54176,1.54203,1.54174,1.54189,2271600012.0
2005-12-05 19:05:00,1.54199,1.54233,1.54193,1.54197,6514299992.0
2005-12-05 19:10:00,1.542,1.5423,1.54174,1.54186,3915000017.0
2005-12-05 19:15:00,1.54186,1.54194,1.54148,1.54165,4855899995.0
2005-12-05 19:20:00,1.5417,1.54183,1.5413,1.54155,3298299997.0
2005-12-05 19:25:00,1.54153,1.54168,1.54125,1.54145,4771400003.0
2005-12-05 19:30:00,1.5406,1.54173,1.5404,1.54142,5922599997.0
2005-12-05 19:35:00,1.54157,1.54172,1.54116,1.54139,4118100020.0
2005-12-05 19:40:00,1.54148,1.54176,1.54095,1.54124,3008699994.0
2005-12-05 19:45:00,1.54134,1.54154,1.54107,1.54122,3206099998.0
2005-12-05 19:50:00,1.54103,1.54123,1.54077,1.54084,1885400009.0
2005-12-05 19:55:00,1.54088,1.54097,1.54065,1.54078,6467699999.0
2005-12-05 20:00:00,1.54097,1.54116,1.54073,1.54108,2141600002.0
2005-12-05 20:05:00,1.54112,1.54121,1.54084,1.54094,2975599997.0
2005-12-05 20:10:00,1.54103,1.54115,1.54087,1.54102,3683400008.0
2005-12-05 20:15:00,1.5409,1.54115,1.5409,1.54102,3658299996.0
2005-12-05 20:20:00,1.541,1.5411,1.54039,1.5405,3659100005.0
2005-12-05 20:25:00,1.54042,1.5416,1.54031,1.54031,5124100016.0
2005-12-05 20:30:00,1.5415,1.5416,1.54036,1.5404,2277899992.0
2005-12-05 20:35:00,1.54039,1.54099,1.54032,1.54072,4935600008.0
2005-12-05 20:40:00,1.54077,1.54092,1.54041,1.54063,4378500008.0
2005-12-05 20:45:00,1.54074,1.54111,1.5407,1.54111,3790700011.0
2005-12-05 20:50:00,1.54106,1.54113,1.54075,1.54091,6005000009.0
2005-12-05 20:55:00,1.54102,1.54111,1.5408,1.5408,6105100014.0
2005-12-05 21:00:00,1.541,1.54121,1.5406,1.54086,6717900031.0
2005-12-05 21:05:00,1.54092,1.54119,1.54055,1.54055,2638499995.0
2005-12-05 21:10:00,1.5407,1.54091,1.54056,1.54069,3744900010.0
2005-12-05 21:15:00,1.54069,1.54085,1.5404,1.54056,4128500013.0
2005-12-05 21:20:00,1.5406,1.54133,1.5406,1.54128,5704900001.0
2005-12-05 21:25:00,1.54119,1.5416,1.54104,1.5414,3678200000.0
2005-12-05 21:30:00,1.54132,1.54147,1.54105,1.5414,5005299994.0
2005-12-05 21:35:00,1.54131,1.54145,1.54107,1.54125,2291900018.0
2005-12-05 21:40:00,1.54121,1.54153,1.5411,1.54142,4311700017.0
2005-12-05 21:45:00,1.54137,1.54153,1.54104,1.54117,4336100008.0
2005-12-05 21:50:00,1.54108,1.54127,1.54102,1.5411,3126699998.0
2005-12-05 21:55:00,1.54116,1.54116,1.54073,1.54079,3777500023.0
2005-12-05 22:00:00,1.54088,1.54121,1.54064,1.54115,3440999996.0
2005-12-05 22:05:00,1.54114,1.54114,1.54075,1.54084,1933000013.0
2005-12-05 22:10:00,1.54087,1.54095,1.54068,1.54073,1656000008.0
2005-12-05 22:15:00,1.54065,1.54097,1.54059,1.54075,1487600008.0
2005-12-05 22:20:00,1.54064,1.54095,1.5406,1.54083,2099800001.0
2005-12-05 22:25:00,1.54093,1.54105,1.54068,1.54094,3221800006.0
2005-12-05 22:30:00,1.5407,1.54102,1.54055,1.5408,1978800005.0
2005-12-05 22:35:00,1.54095,1.541,1.54044,1.54062,2358800004.0
2005-12-05 22:40:00,1.54074,1.54097,1.54051,1.5409,3928899989.0
2005-12-05 22:45:00,1.5409,1.54094,1.54056,1.5407,1793500006.0
2005-12-05 22:50:00,1.5409,1.54091,1.54043,1.54066,2082400014.0
2005-12-05 22:55:00,1.54076,1.54093,1.54041,1.54041,1411999995.0
2005-12-05 23:00:00,1.54044,1.54101,1.54044,1.54085,1571699996.0
2005-12-05 23:05:00,1.54075,1.54131,1.54075,1.54112,1341899994.0
2005-12-05 23:10:00,1.54115,1.54139,1.54083,1.54103,1289099989.0
2005-12-05 23:15:00,1.54097,1.54115,1.54076,1.54105,1214199999.0
2005-12-05 23:20:00,1.54107,1.54115,1.5408,1.54098,680499995.0
2005-12-05 23:25:00,1.54097,1.54117,1.54083,1.54104,761800004.0
2005-12-05 23:30:00,1.54093,1.54102,1.54053,1.54069,1502100004.0
2005-12-05 23:35:00,1.54056,1.54075,1.54047,1.5407,631600003.0
2005-12-05 23:40:00,1.54067,1.54075,1.54041,1.54066,1159499985.0
2005-12-05 23:45:00,1.54049,1.5408,1.54046,1.54067,969800009.0
2005-12-05 23:50:00,1.5405,1.54065,1.54022,1.54041,1012700004.0
2005-12-05 23:55:00,1.54043,1.54068,1.54037,1.54055,832199999.0
2005-12-06 00:00:00,1.5405,1.5408,1.53986,1.54047,1550900009.0
2005-12-06 00:05:00,1.54053,1.5408,1.53997,1.54054,1693000008.0
2005-12-06 00:10:00,1.54059,1.54123,1.54008,1.54038,1659500014.0
2005-12-06 00:15:00,1.54048,1.54079,1.54011,1.54053,1795600002.0
2005-12-06 00:20:00,1.54004,1.54079,1.53987,1.54044,1319500003.0
2005-12-06 00:25:00,1.54023,1.54089,1.53988,1.54029,1547300004.0
2005-12-06 00:30:00,1.54042,1.54108,1.54022,1.54073,1662000001.0
2005-12-06 00:35:00,1.54085,1.54093,1.54035,1.5406,740899994.0
2005-12-06 00:40:00,1.54058,1.54067,1.54037,1.5406,1060000003.0
2005-12-06 00:45:00,1.54062,1.54068,1.54042,1.54052,1087500002.0
2005-12-06 00:50:00,1.54051,1.54075,1.54041,1.54059,1346100002.0
2005-12-06 00:55:00,1.5407,1.54076,1.54034,1.54051,1451299989.0
2005-12-06 01:00:00,1.54051,1.54068,1.54036,1.5405,1238700000.0
2005-12-06 01:05:00,1.5405,1.5407,1.5404,1.54048,1278400003.0
2005-12-06 01:10:00,1.54067,1.54078,1.54042,1.5407,1135200005.0
2005-12-06 01:15:00,1.54072,1.54078,1.54019,1.54052,1067900000.0
2005-12-06 01:20:00,1.54058,1.54065,1.54036,1.54039,775400000.0
2005-12-06 01:25:00,1.54037,1.54062,1.54021,1.54021,1172700011.0
2005-12-06 01:30:00,1.5404,1.54045,1.54011,1.54036,1005800001.0
2005-12-06 01:35:00,1.5402,1.54054,1.5402,1.54035,1115400001.0
2005-12-06 01:40:00,1.5403,1.54055,1.54027,1.54055,808000004.0
2005-12-06 01:45:00,1.54042,1.54055,1.54021,1.54034,1217100009.0
2005-12-06 01:50:00,1.54038,1.54058,1.54027,1.5405,681199994.0
2005-12-06 01:55:00,1.5405,1.54062,1.54023,1.54053,791799999.0
2005-12-06 02:00:00,1.54054,1.54072,1.54032,1.54062,1382100001.0
2005-12-06 02:05:00,1.5405,1.54078,1.54034,1.54067,1253200002.0
2005-12-06 02:10:00,1.54075,1.54083,1.54051,1.54083,1108100010.0
2005-12-06 02:15:00,1.54081,1.54088,1.54043,1.54088,726399994.0
2005-12-06 02:20:00,1.54062,1.54083,1.54051,1.54078,1828800012.0
2005-12-06 02:25:00,1.54075,1.54075,1.54045,1.54066,968700009.0
2005-12-06 02:30:00,1.5406,1.5408,1.54041,1.5405,905400005.0
2005-12-06 02:35:00,1.54068,1.54068,1.54033,1.54043,1310400002.0
2005-12-06 02:40:00,1.54054,1.54057,1.54032,1.54055,833400000.0
2005-12-06 02:45:00,1.54042,1.54071,1.54031,1.54064,1018200000.0
2005-12-06 02:50:00,1.54064,1.54113,1.54053,1.54113,1436900005.0
2005-12-06 02:55:00,1.54109,1.54109,1.54062,1.54092,1119900008.0
2005-12-06 03:00:00,1.5409,1.54107,1.54065,1.54074,1491600001.0
2005-12-06 03:05:00,1.5408,1.54101,1.54074,1.54089,752399997.0
2005-12-06 03:10:00,1.54086,1.54102,1.54064,1.54095,1072199999.0
2005-12-06 03:15:00,1.54088,1.54113,1.54068,1.54086,1235100003.0
2005-12-06 03:20:00,1.54087,1.54108,1.54085,1.54098,840500002.0
2005-12-06 03:25:00,1.5409,1.54107,1.54084,1.54107,436300002.0
2005-12-06 03:30:00,1.54103,1.54115,1.54075,1.54101,1574700003.0
2005-12-06 03:35:00,1.54097,1.54108,1.54072,1.54096,1503800008.0
2005-12-06 03:40:00,1.54102,1.54109,1.5407,1.54101,1645099995.0
2005-12-06 03:45:00,1.54105,1.54111,1.54085,1.54104,1223900004.0
2005-12-06 03:50:00,1.54091,1.54113,1.54082,1.54104,1422100000.0
2005-12-06 03:55:00,1.54075,1.54105,1.54075,1.54087,966099995.0
2005-12-06 04:00:00,1.54098,1.54107,1.54074,1.54104,1018900003.0
2005-12-06 04:05:00,1.541,1.54107,1.54069,1.541,1282399999.0
2005-12-06 04:10:00,1.541,1.54105,1.54078,1.5409,691099990.0
2005-12-06 04:15:00,1.54105,1.54107,1.54073,1.54094,866000001.0
2005-12-06 04:20:00,1.54102,1.54107,1.54075,1.54088,1553599984.0
2005-12-06 04:25:00,1.54105,1.54109,1.54075,1.54077,1112400002.0
2005-12-06 04:30:00,1.54068,1.54102,1.54068,1.54084,957599999.0
2005-12-06 04:35:00,1.54091,1.54103,1.5407,1.54086,1178999998.0
2005-12-06 04:40:00,1.54102,1.54103,1.54075,1.54079,1393499996.0
2005-12-06 04:45:00,1.54073,1.54084,1.5405,1.5407,1208000000.0
2005-12-06 04:50:00,1.54053,1.54087,1.54042,1.54067,568700005.0
2005-12-06 04:55:00,1.54057,1.54084,1.54055,1.54084,834100003.0
2005-12-06 05:00:00,1.54091,1.54117,1.54076,1.54109,1331900005.0
2005-12-06 05:05:00,1.54098,1.5411,1.5408,1.541,1428900001.0
2005-12-06 05:10:00,1.54103,1.54108,1.5408,1.54091,1224899996.0
2005-12-06 05:15:00,1.54097,1.54105,1.54076,1.54076,474599999.0
2005-12-06 05:20:00,1.54096,1.54115,1.54079,1.54113,1213200010.0
2005-12-06 05:25:00,1.54097,1.54133,1.54095,1.54133,1009500001.0
2005-12-06 05:30:00,1.5412,1.54157,1.5412,1.54137,990299998.0
2005-12-06 05:35:00,1.54141,1.54155,1.54116,1.54147,1176799994.0
2005-12-06 05:40:00,1.54155,1.54158,1.5413,1.54139,802500003.0
2005-12-06 05:45:00,1.54157,1.54159,1.54116,1.54133,1325300004.0
2005-12-06 05:50:00,1.5414,1.54157,1.54122,1.54137,1670500006.0
2005-12-06 05:55:00,1.54122,1.54158,1.54122,1.5415,1138300006.0
2005-12-06 06:00:00,1.54152,1.54162,1.54126,1.54158,1347899999.0
2005-12-06 06:05:00,1.5416,1.54168,1.54124,1.54144,1749499995.0
2005-12-06 06:10:00,1.54138,1.54158,1.54123,1.54131,1199499993.0
2005-12-06 06:15:00,1.54144,1.54165,1.54122,1.54135,1162400002.0
2005-12-06 06:20:00,1.54147,1.54153,1.54112,1.5415,1330600009.0
2005-12-06 06:25:00,1.5415,1.54158,1.54123,1.54148,1481600003.0
2005-12-06 06:30:00,1.54153,1.54153,1.54124,1.54138,851400007.0
2005-12-06 06:35:00,1.54143,1.54162,1.54105,1.54118,697099996.0
2005-12-06 06:40:00,1.54115,1.54135,1.54112,1.5412,958700007.0
2005-12-06 06:45:00,1.54128,1.54135,1.54105,1.54105,907800008.0
2005-12-06 06:50:00,1.54111,1.54138,1.54111,1.54119,1244299999.0
2005-12-06 06:55:00,1.54129,1.54138,1.54104,1.54126,1427699988.0
2005-12-06 07:00:00,1.54116,1.5415,1.54111,1.54135,1157300008.0
2005-12-06 07:05:00,1.54133,1.54141,1.54111,1.54111,1035299996.0
2005-12-06 07:10:00,1.54113,1.54145,1.54113,1.54136,758700000.0
2005-12-06 07:15:00,1.5414,1.54159,1.54118,1.54154,1294900000.0
2005-12-06 07:20:00,1.54141,1.54168,1.5414,1.54157,1207600001.0
2005-12-06 07:25:00,1.54156,1.54158,1.54114,1.54126,1143999997.0
2005-12-06 07:30:00,1.54118,1.5413,1.541,1.5412,1162500002.0
2005-12-06 07:35:00,1.54118,1.54133,1.54106,1.54117,677599992.0
2005-12-06 07:40:00,1.54117,1.5413,1.54095,1.54111,1417199999.0
2005-12-06 07:45:00,1.54118,1.54137,1.54109,1.5412,1114499997.0
2005-12-06 07:50:00,1.54115,1.54135,1.5409,1.54121,978300000.0
2005-12-06 07:55:00,1.54126,1.54137,1.54106,1.5412,1381899997.0
2005-12-06 08:00:00,1.54111,1.54143,1.54111,1.54127,1492900002.0
2005-12-06 08:05:00,1.54139,1.5415,1.54101,1.54149,1106399994.0
2005-12-06 08:10:00,1.54137,1.54165,1.54119,1.54139,1295699998.0
2005-12-06 08:15:00,1.54155,1.54163,1.54134,1.54155,657999999.0
2005-12-06 08:20:00,1.54158,1.54177,1.54144,1.54158,1348699998.0
2005-12-06 08:25:00,1.54153,1.54177,1.5413,1.54171,795299997.0
2005-12-06 08:30:00,1.54162,1.54177,1.5415,1.54167,1042100005.0
2005-12-06 08:35:00,1.54166,1.54169,1.54126,1.54133,751900000.0
2005-12-06 08:40:00,1.54125,1.54153,1.54125,1.54151,974800005.0
2005-12-06 08:45:00,1.54155,1.54155,1.54114,1.54129,1496500009.0
2005-12-06 08:50:00,1.54125,1.54145,1.54097,1.54109,799200003.0
2005-12-06 08:55:00,1.54104,1.54115,1.54055,1.54075,1017400004.0
2005-12-06 09:00:00,1.54058,1.54095,1.54058,1.54095,869100000.0
2005-12-06 09:05:00,1.54092,1.54108,1.54067,1.54108,1221600008.0
2005-12-06 09:10:00,1.54091,1.54111,1.54075,1.5409,1376999997.0
2005-12-06 09:15:00,1.54103,1.54111,1.54082,1.54088,736899997.0
2005-12-06 09:20:00,1.54099,1.54114,1.5407,1.54087,1009400007.0
2005-12-06 09:25:00,1.54087,1.54165,1.54081,1.54151,1417400006.0
2005-12-06 09:30:00,1.54165,1.54177,1.54148,1.54169,1001800010.0
2005-12-06 09:35:00,1.54158,1.54179,1.54136,1.54166,1344600004.0
2005-12-06 09:40:00,1.54165,1.54187,1.54131,1.54151,1236200006.0
2005-12-06 09:45:00,1.54158,1.54172,1.54122,1.54137,1019000010.0
2005-12-06 09:50:00,1.54138,1.54148,1.54116,1.54137,1112599994.0
2005-12-06 09:55:00,1.54126,1.54147,1.54102,1.54117,1387599996.0
2005-12-06 10:00:00,1.54118,1.54133,1.54084,1.54098,1181100006.0
2005-12-06 10:05:00,1.54081,1.5411,1.54068,1.5408,1469800011.0
2005-12-06 10:10:00,1.5408,1.54117,1.54071,1.54115,1272000003.0
2005-12-06 10:15:00,1.54117,1.54122,1.54077,1.54088,1224800000.0
2005-12-06 10:20:00,1.54072,1.54113,1.54072,1.54098,1043599995.0
2005-12-06 10:25:00,1.54082,1.541,1.54042,1.54042,1116300005.0
2005-12-06 10:30:00,1.54036,1.54043,1.54001,1.54001,1434100006.0
2005-12-06 10:35:00,1.5401,1.5404,1.54007,1.54033,1242300006.0
2005-12-06 10:40:00,1.54023,1.54035,1.53986,1.54008,1550600008.0
2005-12-06 10:45:00,1.54005,1.54032,1.53989,1.5401,1384900004.0
2005-12-06 10:50:00,1.54006,1.54032,1.53989,1.5402,1529399998.0
2005-12-06 10:55:00,1.54006,1.54042,1.54006,1.54027,1453899999.0
2005-12-06 11:00:00,1.54034,1.54055,1.54004,1.54029,1109300000.0
2005-12-06 11:05:00,1.54041,1.54047,1.54014,1.54037,698600003.0
2005-12-06 11:10:00,1.54032,1.54039,1.54009,1.54024,1344100011.0
2005-12-06 11:15:00,1.5401,1.54038,1.54005,1.54028,1294800002.0
2005-12-06 11:20:00,1.5402,1.54026,1.53999,1.54026,1540899997.0
2005-12-06 11:25:00,1.54017,1.5405,1.54,1.54046,1512800018.0
2005-12-06 11:30:00,1.54048,1.54068,1.54032,1.5406,1886600003.0
2005-12-06 11:35:00,1.54064,1.54117,1.54057,1.54072,1391300005.0
2005-12-06 11:40:00,1.5405,1.54085,1.54046,1.54058,1663500003.0
2005-12-06 11:45:00,1.54046,1.5409,1.54041,1.54082,1432400005.0
2005-12-06 11:50:00,1.54079,1.54097,1.54041,1.54056,1544799994.0
2005-12-06 11:55:00,1.54053,1.54069,1.54035,1.54041,1397700007.0
2005-12-06 12:00:00,1.5406,1.54087,1.54041,1.54072,1593600016.0
2005-12-06 12:05:00,1.54072,1.54091,1.54046,1.54074,1415100004.0
2005-12-06 12:10:00,1.54088,1.54114,1.54066,1.54107,1554600011.0
2005-12-06 12:15:00,1.54102,1.54123,1.5409,1.54096,1505699995.0
2005-12-06 12:20:00,1.54108,1.54123,1.54087,1.54123,1159600003.0
2005-12-06 12:25:00,1.54116,1.54124,1.54084,1.54099,1292700004.0
2005-12-06 12:30:00,1.54116,1.54133,1.54097,1.54115,1121799998.0
2005-12-06 12:35:00,1.54125,1.54148,1.54112,1.54119,1515800000.0
2005-12-06 12:40:00,1.54132,1.54145,1.5411,1.54141,1021299998.0
2005-12-06 12:45:00,1.54138,1.54158,1.54124,1.54151,1231500001.0
2005-12-06 12:50:00,1.54148,1.54191,1.54124,1.5413,1680700009.0
2005-12-06 12:55:00,1.54134,1.5415,1.54115,1.54133,1204100002.0
2005-12-06 13:00:00,1.54118,1.54156,1.54114,1.54145,1275099998.0
2005-12-06 13:05:00,1.54124,1.54156,1.54113,1.54138,1190899999.0
2005-12-06 13:10:00,1.54127,1.54153,1.54114,1.54151,1196200002.0
2005-12-06 13:15:00,1.54142,1.54162,1.54122,1.54139,1377500001.0
2005-12-06 13:20:00,1.54142,1.54151,1.54112,1.54142,1127900001.0
2005-12-06 13:25:00,1.54144,1.54144,1.54107,1.54133,1512200001.0
2005-12-06 13:30:00,1.5412,1.54145,1.54096,1.54103,1491800003.0
2005-12-06 13:35:00,1.54113,1.54128,1.54103,1.5411,1131500001.0
2005-12-06 13:40:00,1.54122,1.54128,1.54093,1.54122,1072700001.0
2005-12-06 13:45:00,1.54105,1.54134,1.54093,1.54101,1180899994.0
2005-12-06 13:50:00,1.5409,1.5412,1.54081,1.54105,1425100003.0
2005-12-06 13:55:00,1.54107,1.5412,1.54083,1.5412,1213300002.0
2005-12-06 14:00:00,1.54109,1.54118,1.54059,1.54088,1373199994.0
2005-12-06 14:05:00,1.54095,1.54107,1.54075,1.54087,1326099995.0
2005-12-06 14:10:00,1.54097,1.54116,1.54072,1.54073,1610600017.0
2005-12-06 14:15:00,1.54087,1.5409,1.54054,1.5407,1029700007.0
2005-12-06 14:20:00,1.5408,1.54095,1.54057,1.54087,1825600003.0
2005-12-06 14:25:00,1.54083,1.54095,1.54055,1.54092,1518899996.0
2005-12-06 14:30:00,1.54084,1.54098,1.54058,1.54063,1579800002.0
2005-12-06 14:35:00,1.54056,1.54085,1.54031,1.54071,1434099997.0
2005-12-06 14:40:00,1.54094,1.54108,1.54063,1.54077,1413300001.0
2005-12-06 14:45:00,1.54102,1.5411,1.54082,1.54086,1109700002.0
2005-12-06 14:50:00,1.5409,1.54111,1.54071,1.54103,1187899998.0
2005-12-06 14:55:00,1.54097,1.54132,1.54087,1.54108,1057400007.0
2005-12-06 15:00:00,1.54115,1.54124,1.54075,1.54092,1226200007.0
2005-12-06 15:05:00,1.54075,1.54096,1.54051,1.54063,1016699998.0
2005-12-06 15:10:00,1.54045,1.54095,1.54032,1.54075,1151999997.0
2005-12-06 15:15:00,1.54073,1.54092,1.54028,1.54042,1572500004.0
2005-12-06 15:20:00,1.54032,1.54057,1.53992,1.54003,1358499994.0
2005-12-06 15:25:00,1.5401,1.5401,1.53957,1.53964,1222099993.0
2005-12-06 15:30:00,1.53982,1.54,1.53934,1.53934,997000003.0
2005-12-06 15:35:00,1.53962,1.53979,1.53944,1.5397,1218599997.0
2005-12-06 15:40:00,1.5397,1.53983,1.53952,1.53975,1067300001.0
2005-12-06 15:45:00,1.5397,1.53984,1.53946,1.53963,1337900009.0
2005-12-06 15:50:00,1.53958,1.53958,1.53886,1.53909,1346100019.0
2005-12-06 15:55:00,1.53881,1.53959,1.53881,1.53929,1188399998.0
2005-12-06 16:00:00,1.53912,1.5394,1.53883,1.53885,1501800002.0
2005-12-06 16:05:00,1.5392,1.53935,1.53901,1.53917,1143999997.0
2005-12-06 16:10:00,1.53919,1.53924,1.53881,1.5391,1923300007.0
2005-12-06 16:15:00,1.53912,1.53968,1.53874,1.53888,1479900004.0
2005-12-06 16:20:00,1.53884,1.53943,1.53884,1.53905,1413400001.0
2005-12-06 16:25:00,1.53902,1.53924,1.53862,1.539,1308500008.0
2005-12-06 16:30:00,1.53889,1.53904,1.53834,1.53849,1213100001.0
2005-12-06 16:35:00,1.53853,1.53869,1.53832,1.53855,1517100015.0
2005-12-06 16:40:00,1.53853,1.53867,1.53806,1.53867,1014400006.0
2005-12-06 16:45:00,1.53858,1.53881,1.53853,1.53857,1656800007.0
2005-12-06 16:50:00,1.53861,1.5387,1.53812,1.53844,1474599998.0
2005-12-06 16:55:00,1.53855,1.53861,1.53811,1.53842,1477300006.0
2005-12-06 17:00:00,1.53828,1.53851,1.53797,1.5382,1345599995.0
2005-12-06 17:05:00,1.53851,1.53879,1.53826,1.53857,1518900006.0
2005-12-06 17:10:00,1.53863,1.53915,1.53862,1.53903,1493000002.0
2005-12-06 17:15:00,1.5391,1.53932,1.53894,1.5392,1483199999.0
2005-12-06 17:20:00,1.53936,1.53947,1.53885,1.53887,1680200013.0
2005-12-06 17:25:00,1.53903,1.53915,1.5389,1.53905,709699994.0
2005-12-06 17:30:00,1.53883,1.5389,1.53833,1.53833,1122100004.0
2005-12-06 17:35:00,1.53841,1.53848,1.53801,1.53813,1210200005.0
2005-12-06 17:40:00,1.5381,1.5385,1.53793,1.5385,1380199999.0
2005-12-06 17:45:00,1.53837,1.53881,1.53837,1.53861,1407000000.0
2005-12-06 17:50:00,1.53859,1.53885,1.53841,1.53858,1188000005.0
2005-12-06 17:55:00,1.53853,1.53904,1.53832,1.53903,1284800001.0
2005-12-06 18:00:00,1.53906,1.5396,1.53906,1.5396,7582500008.0
2005-12-06 18:05:00,1.5396,1.5398,1.53896,1.53929,7367600008.0
2005-12-06 18:10:00,1.5396,1.5398,1.53908,1.5398,7956000044.0
2005-12-06 18:15:00,1.53955,1.5402,1.53943,1.54,7719900020.0
2005-12-06 18:20:00,1.53965,1.54,1.53933,1.54,5039000012.0
2005-12-06 18:25:00,1.54,1.54,1.5392,1.5393,6261900003.0
2005-12-06 18:30:00,1.53928,1.54,1.5391,1.54,6922199999.0
2005-12-06 18:35:00,1.53939,1.54,1.53921,1.53945,6272400020.0
2005-12-06 18:40:00,1.54,1.54,1.53912,1.53943,4862899996.0
2005-12-06 18:45:00,1.53925,1.53965,1.53914,1.53945,2858300010.0
2005-12-06 18:50:00,1.5394,1.53948,1.53922,1.53933,5271399998.0
2005-12-06 18:55:00,1.53938,1.53959,1.53919,1.5394,6250400030.0
2005-12-06 19:00:00,1.5393,1.5396,1.53924,1.53949,2347400004.0
2005-12-06 19:05:00,1.53953,1.53971,1.5393,1.53958,6389500003.0
2005-12-06 19:10:00,1.53946,1.53982,1.53945,1.5398,4610100003.0
2005-12-06 19:15:00,1.53981,1.54004,1.5397,1.54,4554400006.0
2005-12-06 19:20:00,1.53995,1.54002,1.53968,1.53996,3219800011.0
2005-12-06 19:25:00,1.5398,1.53995,1.53967,1.53982,4483300014.0
2005-12-06 19:30:00,1.53988,1.54002,1.53969,1.5399,4620500007.0
2005-12-06 19:35:00,1.53977,1.53996,1.53956,1.53956,3990699997.0
2005-12-06 19:40:00,1.53982,1.53996,1.53967,1.5398,3008399988.0
2005-12-06 19:45:00,1.5398,1.53987,1.53961,1.53975,3217900006.0
2005-12-06 19:50:00,1.53975,1.53998,1.53962,1.53992,2180799995.0
2005-12-06 19:55:00,1.53992,1.54002,1.5396,1.53981,6420800014.0
2005-12-06 20:00:00,1.5398,1.53992,1.53961,1.53978,2618300020.0
2005-12-06 20:05:00,1.53982,1.53993,1.53966,1.53989,3047400006.0
2005-12-06 20:10:00,1.5398,1.53997,1.53965,1.53975,3806700005.0
2005-12-06 20:15:00,1.53978,1.53998,1.53975,1.5398,2493399996.0
2005-12-06 20:20:00,1.5398,1.5401,1.53971,1.5398,3583599999.0
2005-12-06 20:25:00,1.5399,1.53998,1.5396,1.53961,4664300030.0
2005-12-06 20:30:00,1.53978,1.5398,1.53955,1.53975,794800001.0
2005-12-06 20:35:00,1.53958,1.53985,1.53948,1.53971,5058599997.0
2005-12-06 20:40:00,1.53978,1.53987,1.5395,1.53974,3991100014.0
2005-12-06 20:45:00,1.53976,1.5399,1.53952,1.53985,5016800004.0
2005-12-06 20:50:00,1.53983,1.53983,1.53936,1.53938,6356400013.0
2005-12-06 20:55:00,1.53939,1.5396,1.53935,1.5394,3681299996.0
2005-12-06 21:00:00,1.5389,1.53979,1.5389,1.53957,5115500007.0
2005-12-06 21:05:00,1.53954,1.53975,1.53932,1.53954,2906800007.0
2005-12-06 21:10:00,1.53969,1.53983,1.53953,1.53967,3583599994.0
2005-12-06 21:15:00,1.53978,1.53989,1.53947,1.53948,4169800008.0
2005-12-06 21:20:00,1.5389,1.53975,1.5389,1.53958,5527800025.0
2005-12-06 21:25:00,1.53967,1.53971,1.53921,1.53948,3375699994.0
2005-12-06 21:30:00,1.53941,1.53968,1.53931,1.5395,4118599997.0
2005-12-06 21:35:00,1.53948,1.53971,1.53942,1.5396,2115800022.0
2005-12-06 21:40:00,1.53955,1.53977,1.53947,1.53952,4250700016.0
2005-12-06 21:45:00,1.53958,1.53968,1.5394,1.53958,4887300019.0
2005-12-06 21:50:00,1.5396,1.53962,1.53933,1.53943,3433699993.0
2005-12-06 21:55:00,1.53944,1.53964,1.53916,1.53916,3434100008.0
2005-12-06 22:00:00,1.53916,1.53919,1.53872,1.53905,3189000007.0
2005-12-06 22:05:00,1.53907,1.53907,1.53872,1.53898,2001900002.0
2005-12-06 22:10:00,1.53908,1.53914,1.53882,1.53892,1697899996.0
2005-12-06 22:15:00,1.53872,1.53907,1.53872,1.539,1646600007.0
2005-12-06 22:20:00,1.53895,1.53914,1.53877,1.53895,2017600011.0
2005-12-06 22:25:00,1.53886,1.53909,1.53862,1.53895,3051000010.0
2005-12-06 22:30:00,1.53905,1.53924,1.53874,1.53908,1868700005.0
2005-12-06 22:35:00,1.53915,1.53923,1.53871,1.53887,2450200005.0
2005-12-06 22:40:00,1.53902,1.5392,1.53876,1.53898,3919600016.0
2005-12-06 22:45:00,1.53913,1.53915,1.53872,1.53905,1931000003.0
2005-12-06 22:50:00,1.53888,1.53903,1.53859,1.53876,1833799992.0
2005-12-06 22:55:00,1.53882,1.5391,1.53849,1.53849,1324800000.0
2005-12-06 23:00:00,1.53903,1.53913,1.5384,1.53904,1600599998.0
2005-12-06 23:05:00,1.53907,1.53911,1.53881,1.53911,1047300002.0
2005-12-06 23:10:00,1.53898,1.5393,1.53892,1.5392,771299995.0
2005-12-06 23:15:00,1.53923,1.53938,1.53906,1.53913,1016500002.0
2005-12-06 23:20:00,1.53927,1.53935,1.53914,1.53914,625700002.0
2005-12-06 23:25:00,1.53921,1.53944,1.53909,1.53936,1012300003.0
2005-12-06 23:30:00,1.53921,1.53931,1.5389,1.5391,1492100010.0
2005-12-06 23:35:00,1.5391,1.53919,1.53886,1.53906,1207499997.0
2005-12-06 23:40:00,1.53905,1.54011,1.53885,1.53968,1106399995.0
2005-12-06 23:45:00,1.53963,1.53969,1.53903,1.53927,772100007.0
2005-12-06 23:50:00,1.53951,1.53975,1.53924,1.53939,1101700010.0
2005-12-06 23:55:00,1.53966,1.53966,1.53932,1.53945,1377700004.0
2005-12-07 00:00:00,1.53945,1.5395,1.53872,1.53918,1515000005.0
2005-12-07 00:05:00,1.53917,1.53947,1.53884,1.53915,1880600002.0
2005-12-07 00:10:00,1.53908,1.5395,1.53889,1.53902,1958899998.0
2005-12-07 00:15:00,1.53942,1.53961,1.53901,1.5394,1750399994.0
2005-12-07 00:20:00,1.53908,1.5395,1.53875,1.53906,1505500003.0
2005-12-07 00:25:00,1.5391,1.5394,1.53896,1.5393,1218199998.0
2005-12-07 00:30:00,1.53928,1.5394,1.53915,1.53922,1122200011.0
2005-12-07 00:35:00,1.5392,1.53935,1.5392,1.5392,194200003.0
2005-12-07 00:40:00,1.53929,1.53938,1.53909,1.5393,983899994.0
2005-12-07 00:45:00,1.53916,1.53928,1.53902,1.5392,943899994.0
2005-12-07 00:50:00,1.5392,1.53925,1.5389,1.53905,1224800003.0
2005-12-07 00:55:00,1.53911,1.53927,1.53891,1.53923,1353100001.0
2005-12-07 01:00:00,1.53908,1.53927,1.53886,1.5391,1300200010.0
2005-12-07 01:05:00,1.539,1.53918,1.53891,1.53915,1212800008.0
2005-12-07 01:10:00,1.53909,1.53929,1.53872,1.53905,1097500001.0
2005-12-07 01:15:00,1.53898,1.53922,1.53865,1.5391,1136500007.0
2005-12-07 01:20:00,1.53907,1.5392,1.53895,1.53903,885599998.0
2005-12-07 01:25:00,1.539,1.53925,1.5388,1.53915,750000003.0
2005-12-07 01:30:00,1.53921,1.53926,1.53882,1.53908,1628099993.0
2005-12-07 01:35:00,1.53905,1.53917,1.5389,1.53896,1286199995.0
2005-12-07 01:40:00,1.53912,1.53932,1.53888,1.53892,1061600010.0
2005-12-07 01:45:00,1.53895,1.53931,1.53892,1.53902,1260200008.0
2005-12-07 01:50:00,1.53908,1.53938,1.53897,1.53918,869100003.0
2005-12-07 01:55:00,1.53918,1.53945,1.53903,1.53937,853400001.0
2005-12-07 02:00:00,1.53937,1.53945,1.53909,1.53935,1547600005.0
2005-12-07 02:05:00,1.53934,1.53948,1.53908,1.5394,1186300002.0
2005-12-07 02:10:00,1.5394,1.53958,1.53914,1.53955,853399997.0
2005-12-07 02:15:00,1.53943,1.53965,1.53934,1.5394,1164000001.0
2005-12-07 02:20:00,1.53925,1.53954,1.5392,1.53943,1689200008.0
2005-12-07 02:25:00,1.53945,1.53963,1.53908,1.53963,1048099996.0
2005-12-07 02:30:00,1.53937,1.53966,1.53931,1.53944,1205299998.0
2005-12-07 02:35:00,1.5394,1.53945,1.53909,1.5393,1222699999.0
2005-12-07 02:40:00,1.53924,1.53935,1.53907,1.53917,1447399998.0
2005-12-07 02:45:00,1.53917,1.53942,1.53906,1.53938,701900003.0
2005-12-07 02:50:00,1.53932,1.53945,1.53904,1.53931,793600000.0
2005-12-07 02:55:00,1.53936,1.53942,1.53907,1.53927,1288600001.0
2005-12-07 03:00:00,1.5394,1.53945,1.53905,1.53917,1073499997.0
2005-12-07 03:05:00,1.5393,1.5396,1.5392,1.53939,667100009.0
2005-12-07 03:10:00,1.53936,1.5396,1.53926,1.5395,1325599994.0
2005-12-07 03:15:00,1.53936,1.53965,1.53932,1.53941,1231900006.0
2005-12-07 03:20:00,1.53938,1.53967,1.53931,1.53949,848399999.0
2005-12-07 03:25:00,1.53946,1.53965,1.53942,1.53953,691700001.0
2005-12-07 03:30:00,1.53958,1.53972,1.53939,1.53957,1260100002.0
2005-12-07 03:35:00,1.5396,1.5397,1.53942,1.53954,574399998.0
2005-12-07 03:40:00,1.53955,1.53966,1.53936,1.53963,1320199997.0
2005-12-07 03:45:00,1.53963,1.53965,1.53934,1.5396,1366900004.0
2005-12-07 03:50:00,1.53951,1.53967,1.53921,1.53954,1355399999.0
2005-12-07 03:55:00,1.53936,1.53965,1.53909,1.53923,1494399997.0
2005-12-07 04:00:00,1.53912,1.53938,1.53898,1.53936,1471899990.0
2005-12-07 04:05:00,1.5393,1.53932,1.53869,1.53905,1465900007.0
2005-12-07 04:10:00,1.5391,1.53915,1.5389,1.53893,771399998.0
2005-12-07 04:15:00,1.53915,1.53922,1.53891,1.53907,1104300006.0
2005-12-07 04:20:00,1.539,1.53917,1.53879,1.53892,1202799999.0
2005-12-07 04:25:00,1.53897,1.53915,1.53876,1.53905,951900006.0
2005-12-07 04:30:00,1.53888,1.53923,1.53888,1.53902,1026000005.0
2005-12-07 04:35:00,1.53905,1.53921,1.53883,1.539,1314000005.0
2005-12-07 04:40:00,1.53915,1.53917,1.53891,1.53905,1158099996.0
2005-12-07 04:45:00,1.53883,1.53914,1.53883,1.53891,1100499998.0
2005-12-07 04:50:00,1.53883,1.53913,1.53871,1.53884,946099996.0
2005-12-07 04:55:00,1.53895,1.53905,1.53882,1.5389,935100004.0
2005-12-07 05:00:00,1.539,1.53905,1.53864,1.53877,1223900000.0
2005-12-07 05:05:00,1.5388,1.53895,1.53869,1.5387,1204800003.0
2005-12-07 05:10:00,1.53877,1.53897,1.5386,1.5389,1309200001.0
2005-12-07 05:15:00,1.53887,1.539,1.53869,1.53877,911799999.0
2005-12-07 05:20:00,1.53884,1.53895,1.53854,1.53877,1406999991.0
2005-12-07 05:25:00,1.53884,1.5391,1.53864,1.53905,1004899996.0
2005-12-07 05:30:00,1.539,1.53907,1.53878,1.53884,1068500006.0
2005-12-07 05:35:00,1.5389,1.53897,1.53868,1.53871,1002399995.0
2005-12-07 05:40:00,1.53886,1.53905,1.53871,1.53883,674999998.0
2005-12-07 05:45:00,1.539,1.53907,1.53874,1.53874,1379299999.0
2005-12-07 05:50:00,1.53898,1.53905,1.53871,1.53871,1628200001.0
2005-12-07 05:55:00,1.53874,1.53905,1.53874,1.539,1200300000.0
2005-12-07 06:00:00,1.53888,1.53952,1.53879,1.5391,1661500000.0
2005-12-07 06:05:00,1.5391,1.53917,1.53875,1.53906,1866500011.0
2005-12-07 06:10:00,1.53898,1.53922,1.53881,1.53898,1144800001.0
2005-12-07 06:15:00,1.53904,1.53915,1.53891,1.53891,753500002.0
2005-12-07 06:20:00,1.53907,1.53915,1.53882,1.539,1092100005.0
2005-12-07 06:25:00,1.53902,1.53927,1.53894,1.5392,1408199997.0
2005-12-07 06:30:00,1.53917,1.53925,1.53904,1.53918,753099998.0
2005-12-07 06:35:00,1.53918,1.53927,1.53895,1.5392,817800001.0
2005-12-07 06:40:00,1.53907,1.53925,1.53902,1.53913,1246000004.0
2005-12-07 06:45:00,1.53923,1.53925,1.53902,1.53908,856499998.0
2005-12-07 06:50:00,1.53915,1.5396,1.53901,1.53936,1166699995.0
2005-12-07 06:55:00,1.53938,1.53948,1.5392,1.53936,1332200001.0
2005-12-07 07:00:00,1.53938,1.53945,1.53903,1.53942,1329599997.0
2005-12-07 07:05:00,1.53935,1.53945,1.5391,1.53925,526199998.0
2005-12-07 07:10:00,1.53919,1.53942,1.53904,1.53941,746399998.0
2005-12-07 07:15:00,1.5394,1.53945,1.53912,1.53927,1110800013.0
2005-12-07 07:20:00,1.53925,1.53934,1.5389,1.53917,1101999997.0
2005-12-07 07:25:00,1.53917,1.53927,1.53892,1.53922,1232300000.0
2005-12-07 07:30:00,1.53911,1.53929,1.539,1.53913,942000007.0
2005-12-07 07:35:00,1.5391,1.53931,1.53907,1.53914,675999998.0
2005-12-07 07:40:00,1.53904,1.53929,1.5388,1.53894,1626200005.0
2005-12-07 07:45:00,1.53903,1.53925,1.53896,1.53913,885000009.0
2005-12-07 07:50:00,1.5391,1.53922,1.53881,1.53909,1052400000.0
2005-12-07 07:55:00,1.53912,1.53931,1.53894,1.53922,1177600003.0
2005-12-07 08:00:00,1.53896,1.53941,1.53896,1.53916,1341900009.0
2005-12-07 08:05:00,1.5392,1.53938,1.5389,1.53938,1272600009.0
2005-12-07 08:10:00,1.539,1.53941,1.53895,1.5391,1341700002.0
2005-12-07 08:15:00,1.5392,1.53939,1.53906,1.53926,987800004.0
2005-12-07 08:20:00,1.53928,1.53942,1.53907,1.53928,1364699998.0
2005-12-07 08:25:00,1.5394,1.53961,1.53905,1.53941,1546900013.0
2005-12-07 08:30:00,1.53954,1.53973,1.5394,1.53958,1176699995.0
2005-12-07 08:35:00,1.53953,1.53963,1.53925,1.53939,1040600007.0
2005-12-07 08:40:00,1.53943,1.53975,1.53922,1.53953,1651200013.0
2005-12-07 08:45:00,1.53968,1.53975,1.53935,1.53959,1434300004.0
2005-12-07 08:50:00,1.53961,1.53981,1.53942,1.53945,1330400012.0
2005-12-07 08:55:00,1.53958,1.53971,1.53944,1.53958,709700005.0
2005-12-07 09:00:00,1.53943,1.53984,1.53943,1.53981,1015300007.0
2005-12-07 09:05:00,1.53978,1.5401,1.5397,1.53979,1451600000.0
2005-12-07 09:10:00,1.53994,1.54007,1.53967,1.53976,820799998.0
2005-12-07 09:15:00,1.53973,1.5399,1.53951,1.53975,1446600005.0
2005-12-07 09:20:00,1.53957,1.53985,1.53923,1.53945,1582299998.0
2005-12-07 09:25:00,1.53942,1.53978,1.53924,1.53978,1216800007.0
2005-12-07 09:30:00,1.53972,1.54016,1.53961,1.53961,1369200007.0
2005-12-07 09:35:00,1.53961,1.53989,1.53947,1.53977,1166700005.0
2005-12-07 09:40:00,1.53983,1.53998,1.53969,1.53974,977600001.0
2005-12-07 09:45:00,1.53988,1.54015,1.53982,1.5401,1252900006.0
2005-12-07 09:50:00,1.5402,1.54052,1.54009,1.5402,1305400012.0
2005-12-07 09:55:00,1.54005,1.54044,1.53987,1.54028,1402999989.0
2005-12-07 10:00:00,1.54051,1.54054,1.53992,1.54019,1685000007.0
2005-12-07 10:05:00,1.54027,1.54039,1.53996,1.54031,1618000017.0
2005-12-07 10:10:00,1.54018,1.5405,1.54011,1.54045,1466900003.0
2005-12-07 10:15:00,1.54045,1.54049,1.5401,1.54033,1367000000.0
2005-12-07 10:20:00,1.54019,1.54032,1.54002,1.54028,743500000.0
2005-12-07 10:25:00,1.54028,1.54042,1.53994,1.54031,1501700000.0
2005-12-07 10:30:00,1.54018,1.5405,1.5401,1.54012,1037500000.0
2005-12-07 10:35:00,1.54018,1.5404,1.5401,1.54029,1480700001.0
2005-12-07 10:40:00,1.54015,1.54025,1.53976,1.54008,1516699998.0
2005-12-07 10:45:00,1.54014,1.5403,1.53988,1.5401,1262599994.0
2005-12-07 10:50:00,1.53993,1.54038,1.53993,1.54022,1389699997.0
2005-12-07 10:55:00,1.5401,1.54037,1.54006,1.54025,1160799998.0
2005-12-07 11:00:00,1.54023,1.54045,1.54007,1.54032,1039700005.0
2005-12-07 11:05:00,1.54028,1.54052,1.54006,1.54029,1180099999.0
2005-12-07 11:10:00,1.5403,1.54034,1.54005,1.54023,1718100005.0
2005-12-07 11:15:00,1.5401,1.54056,1.54004,1.54046,1332900004.0
2005-12-07 11:20:00,1.5405,1.5405,1.53951,1.53955,1670700001.0
2005-12-07 11:25:00,1.53959,1.53993,1.53937,1.53975,1344300005.0
2005-12-07 11:30:00,1.53987,1.53996,1.5396,1.53976,1950000008.0
2005-12-07 11:35:00,1.5398,1.53996,1.53957,1.53969,1301199995.0
2005-12-07 11:40:00,1.53962,1.53988,1.53957,1.53975,1732799999.0
2005-12-07 11:45:00,1.53969,1.53988,1.5395,1.53965,1180300001.0
2005-12-07 11:50:00,1.53972,1.53987,1.53948,1.53954,1771100002.0
2005-12-07 11:55:00,1.53966,1.54042,1.53953,1.54008,1443300011.0
2005-12-07 12:00:00,1.54012,1.54018,1.53971,1.53987,1377800006.0
2005-12-07 12:05:00,1.53995,1.54004,1.53961,1.53992,1114499999.0
2005-12-07 12:10:00,1.5398,1.53999,1.53953,1.53972,1524400003.0
2005-12-07 12:15:00,1.53972,1.5398,1.53952,1.53975,1129899997.0
2005-12-07 12:20:00,1.53961,1.53988,1.53957,1.53978,1261600003.0
2005-12-07 12:25:00,1.53989,1.54019,1.53975,1.53981,1537200009.0
2005-12-07 12:30:00,1.53998,1.54005,1.53981,1.53994,1134199999.0
2005-12-07 12:35:00,1.53995,1.54003,1.53966,1.53995,1127800009.0
2005-12-07 12:40:00,1.53988,1.54005,1.5396,1.53991,1049399997.0
2005-12-07 12:45:00,1.53981,1.53997,1.53959,1.53985,1393200010.0
2005-12-07 12:50:00,1.53963,1.53991,1.53945,1.53974,1527999995.0
2005-12-07 12:55:00,1.53988,1.54002,1.53965,1.53992,1267100004.0
2005-12-07 13:00:00,1.53988,1.53992,1.53946,1.53968,1555499997.0
2005-12-07 13:05:00,1.53976,1.53991,1.53955,1.5397,987100004.0
2005-12-07 13:10:00,1.53965,1.53978,1.53953,1.53967,1179700003.0
2005-12-07 13:15:00,1.53971,1.5399,1.53953,1.53983,860699997.0
2005-12-07 13:20:00,1.53983,1.53989,1.53959,1.53986,1184100003.0
2005-12-07 13:25:00,1.53983,1.53998,1.5396,1.53982,1469400008.0
2005-12-07 13:30:00,1.53987,1.54002,1.53968,1.53984,1467800001.0
2005-12-07 13:35:00,1.53992,1.54022,1.53981,1.53994,1316600002.0
2005-12-07 13:40:00,1.5399,1.53997,1.53965,1.53976,1383300003.0
2005-12-07 13:45:00,1.53989,1.54005,1.5396,1.53987,1407399993.0
2005-12-07 13:50:00,1.53991,1.54001,1.53967,1.53981,1215100011.0
2005-12-07 13:55:00,1.53988,1.54015,1.53984,1.54,1353999999.0
2005-12-07 14:00:00,1.54008,1.54013,1.53964,1.53995,1553199982.0
2005-12-07 14:05:00,1.54012,1.54014,1.53985,1.53987,1397700002.0
2005-12-07 14:10:00,1.54003,1.54022,1.53986,1.53988,1227199997.0
2005-12-07 14:15:00,1.53996,1.54015,1.53983,1.5401,1075600008.0
2005-12-07 14:20:00,1.53998,1.54018,1.53981,1.5401,1538100006.0
2005-12-07 14:25:00,1.54009,1.54023,1.53963,1.53998,1464600003.0
2005-12-07 14:30:00,1.53995,1.54022,1.53973,1.54005,1409800012.0
2005-12-07 14:35:00,1.53998,1.54015,1.53979,1.5401,1583500009.0
2005-12-07 14:40:00,1.54018,1.54018,1.5397,1.5398,1604600009.0
2005-12-07 14:45:00,1.53998,1.54008,1.53983,1.53988,695900003.0
2005-12-07 14:50:00,1.53999,1.54011,1.53962,1.53992,1466199996.0
2005-12-07 14:55:00,1.53978,1.54008,1.53969,1.53988,1274199989.0
2005-12-07 15:00:00,1.54002,1.54016,1.53981,1.53985,1425100011.0
2005-12-07 15:05:00,1.53981,1.5401,1.53965,1.53987,978900006.0
2005-12-07 15:10:00,1.53999,1.54015,1.5397,1.53979,1168999998.0
2005-12-07 15:15:00,1.53981,1.54007,1.53961,1.53997,1407199996.0
2005-12-07 15:20:00,1.54002,1.54023,1.53987,1.54018,1294199993.0
2005-12-07 15:25:00,1.5402,1.54032,1.54002,1.54022,1411400002.0
2005-12-07 15:30:00,1.54022,1.54041,1.53999,1.54,1049900001.0
2005-12-07 15:35:00,1.54027,1.54029,1.53974,1.53978,1316000010.0
2005-12-07 15:40:00,1.5397,1.53997,1.53956,1.53984,1422000002.0
2005-12-07 15:45:00,1.53986,1.53988,1.53936,1.53958,1600999996.0
2005-12-07 15:50:00,1.53953,1.53962,1.53929,1.53941,1202799998.0
2005-12-07 15:55:00,1.53942,1.53986,1.53925,1.53942,933200002.0
2005-12-07 16:00:00,1.53941,1.5398,1.53935,1.5396,1232300011.0
2005-12-07 16:05:00,1.53963,1.53966,1.5393,1.53942,1130199995.0
2005-12-07 16:10:00,1.53955,1.53955,1.53913,1.53945,1675299995.0
2005-12-07 16:15:00,1.53936,1.53979,1.53916,1.5397,1531100008.0
2005-12-07 16:20:00,1.53972,1.53981,1.5395,1.53958,998300009.0
2005-12-07 16:25:00,1.53967,1.53989,1.53934,1.53975,1166600002.0
2005-12-07 16:30:00,1.5394,1.53995,1.5394,1.53967,1020500008.0
2005-12-07 16:35:00,1.53967,1.53991,1.53951,1.53975,1355600008.0
2005-12-07 16:40:00,1.53965,1.53989,1.53948,1.5398,1198000000.0
2005-12-07 16:45:00,1.53987,1.5399,1.53931,1.53944,1200900009.0
2005-12-07 16:50:00,1.5395,1.53967,1.53911,1.53944,1328699999.0
2005-12-07 16:55:00,1.53953,1.53953,1.53915,1.53945,1331400007.0
2005-12-07 17:00:00,1.53942,1.53954,1.53875,1.53893,1341099999.0
2005-12-07 17:05:00,1.53891,1.53912,1.53879,1.53896,1651800011.0
2005-12-07 17:10:00,1.5389,1.53911,1.53876,1.53896,1194399998.0
2005-12-07 17:15:00,1.5391,1.53954,1.53899,1.53937,1333900005.0
2005-12-07 17:20:00,1.53949,1.53972,1.53922,1.53922,1222800003.0
2005-12-07 17:25:00,1.53935,1.53958,1.53929,1.53958,703600006.0
2005-12-07 17:30:00,1.53945,1.53954,1.53904,1.53928,1457100008.0
2005-12-07 17:35:00,1.53937,1.53948,1.53912,1.53938,1257499996.0
2005-12-07 17:40:00,1.53914,1.53939,1.53889,1.53925,1475700009.0
2005-12-07 17:45:00,1.53916,1.53934,1.53882,1.53906,1680999992.0
2005-12-07 17:50:00,1.53917,1.53956,1.53907,1.53918,1487200004.0
2005-12-07 17:55:00,1.53921,1.53934,1.53898,1.5392,825200008.0
2005-12-07 18:00:00,1.53911,1.5395,1.53897,1.5391,7252500043.0
2005-12-07 18:05:00,1.5393,1.5393,1.53861,1.53893,6815600040.0
2005-12-07 18:10:00,1.5391,1.5395,1.53871,1.5394,7486300021.0
2005-12-07 18:15:00,1.5388,1.5395,1.53859,1.5387,5472299987.0
2005-12-07 18:20:00,1.53875,1.5396,1.53855,1.5395,6250300011.0
2005-12-07 18:25:00,1.5394,1.5396,1.53871,1.5388,7638200023.0
2005-12-07 18:30:00,1.53887,1.5394,1.53876,1.5393,5186499994.0
2005-12-07 18:35:00,1.5391,1.53959,1.53898,1.53947,8258899995.0
2005-12-07 18:40:00,1.5391,1.53952,1.5389,1.53928,4049600018.0
2005-12-07 18:45:00,1.53922,1.53935,1.53901,1.53929,2691000014.0
2005-12-07 18:50:00,1.53912,1.53942,1.53905,1.53933,5349300017.0
2005-12-07 18:55:00,1.53935,1.53943,1.53896,1.53921,6064400006.0
2005-12-07 19:00:00,1.53916,1.53941,1.53898,1.53912,2067399999.0
2005-12-07 19:05:00,1.53917,1.53924,1.5389,1.53898,6662799999.0
2005-12-07 19:10:00,1.53893,1.53934,1.53893,1.53921,4076300001.0
2005-12-07 19:15:00,1.53924,1.53938,1.5391,1.53933,3734900018.0
2005-12-07 19:20:00,1.53937,1.53948,1.5391,1.53935,3292799982.0
2005-12-07 19:25:00,1.53926,1.53952,1.53896,1.53897,4606700017.0
2005-12-07 19:30:00,1.5391,1.53935,1.53897,1.539,5321600002.0
2005-12-07 19:35:00,1.5391,1.53918,1.53878,1.5389,3798399991.0
2005-12-07 19:40:00,1.53897,1.53907,1.53878,1.5389,3165999990.0
2005-12-07 19:45:00,1.5389,1.53897,1.53873,1.53895,2935300005.0
2005-12-07 19:50:00,1.53887,1.53902,1.53874,1.53898,2164200009.0
2005-12-07 19:55:00,1.53893,1.53902,1.53859,1.53878,6271200031.0
2005-12-07 20:00:00,1.53885,1.53893,1.53851,1.53893,2213300004.0
2005-12-07 20:05:00,1.5389,1.53904,1.53868,1.5388,2630900012.0
2005-12-07 20:10:00,1.53879,1.539,1.5387,1.53885,3606900003.0
2005-12-07 20:15:00,1.5388,1.5395,1.5388,1.5394,4529300007.0
2005-12-07 20:20:00,1.5395,1.5395,1.53874,1.53911,4216800001.0
2005-12-07 20:25:00,1.53911,1.5395,1.53887,1.53903,4658799978.0
2005-12-07 20:30:00,1.5395,1.5396,1.53892,1.53907,3241800013.0
2005-12-07 20:35:00,1.53906,1.53927,1.53892,1.53912,5174099998.0
2005-12-07 20:40:00,1.5392,1.53925,1.53877,1.53893,4479400014.0
2005-12-07 20:45:00,1.53897,1.53915,1.53871,1.53906,4777900036.0
2005-12-07 20:50:00,1.539,1.53915,1.53884,1.53891,6433200019.0
2005-12-07 20:55:00,1.53894,1.5396,1.53894,1.5395,7746400009.0
2005-12-07 21:00:00,1.5396,1.5396,1.53904,1.53925,6945900017.0
2005-12-07 21:05:00,1.53918,1.53938,1.53906,1.53914,2770799999.0
2005-12-07 21:10:00,1.5393,1.53941,1.53908,1.53933,3501200005.0
2005-12-07 21:15:00,1.53931,1.53933,1.53894,1.53914,3961699999.0
2005-12-07 21:20:00,1.5395,1.5395,1.53907,1.53937,6577299997.0
2005-12-07 21:25:00,1.53928,1.53944,1.53892,1.53912,3391200022.0
2005-12-07 21:30:00,1.53905,1.5393,1.53893,1.5392,4561600016.0
2005-12-07 21:35:00,1.53912,1.53933,1.53905,1.53912,1875100014.0
2005-12-07 21:40:00,1.5392,1.53929,1.53899,1.53917,3894400019.0
2005-12-07 21:45:00,1.53905,1.53935,1.53903,1.53917,4533300002.0
2005-12-07 21:50:00,1.53914,1.53937,1.53892,1.53911,3808100010.0
2005-12-07 21:55:00,1.53912,1.5394,1.53898,1.5393,3367200002.0
2005-12-07 22:00:00,1.5393,1.53941,1.53889,1.53907,3514800008.0
2005-12-07 22:05:00,1.53919,1.53932,1.53896,1.53903,2128800003.0
2005-12-07 22:10:00,1.53914,1.53925,1.53887,1.53903,1749699996.0
2005-12-07 22:15:00,1.53893,1.53927,1.53891,1.5392,1775400011.0
2005-12-07 22:20:00,1.53906,1.53938,1.53906,1.53923,2181800007.0
2005-12-07 22:25:00,1.53926,1.5395,1.53893,1.53929,3035300002.0
2005-12-07 22:30:00,1.5392,1.53945,1.53905,1.53937,2028800013.0
2005-12-07 22:35:00,1.53934,1.53948,1.53906,1.53921,2620300003.0
2005-12-07 22:40:00,1.53919,1.53956,1.53911,1.5393,3807100004.0
2005-12-07 22:45:00,1.53931,1.53955,1.5392,1.53945,1702000004.0
2005-12-07 22:50:00,1.5395,1.5395,1.53911,1.53916,1887600007.0
2005-12-07 22:55:00,1.53926,1.53952,1.53903,1.53903,1391599997.0
2005-12-07 23:00:00,1.53922,1.53952,1.53892,1.53937,1173199997.0
2005-12-07 23:05:00,1.5394,1.53945,1.53917,1.53935,919699991.0
2005-12-07 23:10:00,1.5393,1.53945,1.53922,1.53925,684600004.0
2005-12-07 23:15:00,1.53925,1.53948,1.53917,1.53933,1285400001.0
2005-12-07 23:20:00,1.53925,1.53949,1.53918,1.53934,615500003.0
2005-12-07 23:25:00,1.53936,1.53945,1.53922,1.53943,847099999.0
2005-12-07 23:30:00,1.53945,1.53972,1.53927,1.5394,1255499996.0
2005-12-07 23:35:00,1.53958,1.53958,1.53937,1.53942,637500000.0
2005-12-07 23:40:00,1.53942,1.53958,1.53932,1.53954,1264500008.0
2005-12-07 23:45:00,1.53947,1.53964,1.53933,1.53946,539800002.0
2005-12-07 23:50:00,1.53942,1.53982,1.5394,1.53968,1347600000.0
2005-12-07 23:55:00,1.53969,1.53982,1.53932,1.53955,982800000.0
2005-12-08 00:00:00,1.5395,1.53957,1.53901,1.53926,1598399997.0
2005-12-08 00:05:00,1.53947,1.53969,1.53898,1.53948,1386700008.0
2005-12-08 00:10:00,1.53933,1.53961,1.53907,1.5396,1644900003.0
2005-12-08 00:15:00,1.53959,1.53988,1.53886,1.53933,1531800009.0
2005-12-08 00:20:00,1.5395,1.53979,1.53912,1.53923,1752100006.0
2005-12-08 00:25:00,1.53962,1.53968,1.53917,1.53941,1446700007.0
2005-12-08 00:30:00,1.53923,1.53958,1.53913,1.5395,803799997.0
2005-12-08 00:35:00,1.53952,1.53967,1.53945,1.53967,920000000.0
2005-12-08 00:40:00,1.53975,1.53975,1.53948,1.53955,1083100000.0
2005-12-08 00:45:00,1.5395,1.53975,1.53902,1.53919,1251200000.0
2005-12-08 00:50:00,1.5395,1.53955,1.53921,1.5395,1106899991.0
2005-12-08 00:55:00,1.5395,1.53958,1.53925,1.53953,1022200000.0
2005-12-08 01:00:00,1.53943,1.53955,1.53923,1.53935,1291399999.0
2005-12-08 01:05:00,1.53932,1.53945,1.53909,1.5393,1105300002.0
2005-12-08 01:10:00,1.53935,1.53938,1.53903,1.53935,1185799999.0
2005-12-08 01:15:00,1.53928,1.53938,1.53882,1.5393,1129599995.0
2005-12-08 01:20:00,1.53927,1.53935,1.5391,1.53927,548200000.0
2005-12-08 01:25:00,1.5392,1.53935,1.539,1.53911,903300002.0
2005-12-08 01:30:00,1.5393,1.53948,1.53915,1.53939,1248799997.0
2005-12-08 01:35:00,1.53925,1.53938,1.53908,1.53925,1091199998.0
2005-12-08 01:40:00,1.5392,1.53932,1.5391,1.53925,800899996.0
2005-12-08 01:45:00,1.5392,1.53928,1.53903,1.53922,1034500002.0
2005-12-08 01:50:00,1.53925,1.53927,1.539,1.5392,683100006.0
2005-12-08 01:55:00,1.53908,1.53925,1.53896,1.53925,739000006.0
2005-12-08 02:00:00,1.53925,1.53925,1.5389,1.53903,1252900010.0
2005-12-08 02:05:00,1.53895,1.53912,1.5387,1.539,1192499991.0
2005-12-08 02:10:00,1.539,1.53918,1.53888,1.53915,820600002.0
2005-12-08 02:15:00,1.539,1.53938,1.5389,1.53938,474799998.0
2005-12-08 02:20:00,1.53928,1.53938,1.53912,1.53928,1369000009.0
2005-12-08 02:25:00,1.5393,1.53935,1.53907,1.53927,950699999.0
2005-12-08 02:30:00,1.53901,1.53939,1.53901,1.5393,526400008.0
2005-12-08 02:35:00,1.53938,1.53938,1.53903,1.5393,738399999.0
2005-12-08 02:40:00,1.5394,1.53949,1.53911,1.53935,1123499993.0
2005-12-08 02:45:00,1.5393,1.5394,1.539,1.5394,1023299997.0
2005-12-08 02:50:00,1.53942,1.53948,1.5392,1.53943,1351000012.0
2005-12-08 02:55:00,1.53935,1.53949,1.53919,1.5393,1476100013.0
2005-12-08 03:00:00,1.5393,1.53954,1.53906,1.53931,1237599998.0
2005-12-08 03:05:00,1.5394,1.53953,1.539,1.539,986799994.0
2005-12-08 03:10:00,1.53914,1.53938,1.53896,1.5393,1020600002.0
2005-12-08 03:15:00,1.53918,1.53931,1.5389,1.53911,1225199995.0
2005-12-08 03:20:00,1.53919,1.53929,1.53895,1.53922,1094700013.0
2005-12-08 03:25:00,1.53924,1.53981,1.53917,1.53963,863900002.0
2005-12-08 03:30:00,1.53958,1.53968,1.53939,1.53965,1118700008.0
2005-12-08 03:35:00,1.5395,1.5397,1.53943,1.53957,666700002.0
2005-12-08 03:40:00,1.5395,1.53961,1.53922,1.5394,1546300005.0
2005-12-08 03:45:00,1.53957,1.53966,1.5393,1.53936,1067600003.0
2005-12-08 03:50:00,1.53952,1.53967,1.53938,1.53938,958600010.0
2005-12-08 03:55:00,1.53939,1.53957,1.53901,1.53911,1043600004.0
2005-12-08 04:00:00,1.53913,1.53928,1.5389,1.53914,1101999996.0
2005-12-08 04:05:00,1.5391,1.53933,1.53881,1.53924,1364300002.0
2005-12-08 04:10:00,1.53916,1.5396,1.53907,1.53916,1287300014.0
2005-12-08 04:15:00,1.53929,1.53948,1.53918,1.5392,965700005.0
2005-12-08 04:20:00,1.53939,1.53947,1.5391,1.53932,1228900006.0
2005-12-08 04:25:00,1.53938,1.53945,1.53917,1.53917,846300000.0
2005-12-08 04:30:00,1.53919,1.53945,1.53898,1.53909,895300002.0
2005-12-08 04:35:00,1.53922,1.53936,1.53905,1.53923,1321600000.0
2005-12-08 04:40:00,1.53935,1.53939,1.53908,1.53913,1253300011.0
2005-12-08 04:45:00,1.53912,1.53943,1.53901,1.53928,1267999999.0
2005-12-08 04:50:00,1.53927,1.5393,1.53891,1.53899,689099996.0
2005-12-08 04:55:00,1.53902,1.53925,1.53902,1.5391,918100000.0
2005-12-08 05:00:00,1.53919,1.53922,1.5389,1.53894,1244799993.0
2005-12-08 05:05:00,1.5391,1.53915,1.53893,1.53907,988400000.0
2005-12-08 05:10:00,1.53899,1.53933,1.5389,1.53928,994600006.0
2005-12-08 05:15:00,1.53925,1.53941,1.53906,1.53918,871400009.0
2005-12-08 05:20:00,1.53928,1.53956,1.539,1.53943,1011100000.0
2005-12-08 05:25:00,1.53955,1.53959,1.53928,1.53945,902600012.0
2005-12-08 05:30:00,1.5394,1.53955,1.53916,1.53955,865700001.0
2005-12-08 05:35:00,1.53942,1.53955,1.53914,1.53925,1234600002.0
2005-12-08 05:40:00,1.53931,1.53949,1.53902,1.53941,609600003.0
2005-12-08 05:45:00,1.53947,1.5395,1.53893,1.53893,1436599996.0
2005-12-08 05:50:00,1.53917,1.53941,1.53899,1.53925,1401700004.0
2005-12-08 05:55:00,1.53911,1.53941,1.53911,1.5394,1354999992.0
2005-12-08 06:00:00,1.53928,1.53942,1.53912,1.5393,1089400000.0
2005-12-08 06:05:00,1.5393,1.53943,1.53904,1.53935,1539800008.0
2005-12-08 06:10:00,1.5393,1.53951,1.53905,1.53927,1110800000.0
2005-12-08 06:15:00,1.53936,1.53953,1.53914,1.53914,1082500007.0
2005-12-08 06:20:00,1.53927,1.53978,1.53914,1.53968,1371500004.0
2005-12-08 06:25:00,1.53961,1.5398,1.53931,1.53972,1258499997.0
2005-12-08 06:30:00,1.5397,1.5398,1.53951,1.53966,1423899996.0
2005-12-08 06:35:00,1.53969,1.53982,1.53946,1.5397,1026999999.0
2005-12-08 06:40:00,1.53968,1.5398,1.53953,1.53959,1079900005.0
2005-12-08 06:45:00,1.53968,1.53975,1.53942,1.53957,1263599997.0
2005-12-08 06:50:00,1.5394,1.53978,1.5394,1.53962,1164500005.0
2005-12-08 06:55:00,1.53965,1.53975,1.53942,1.53973,1480200012.0
2005-12-08 07:00:00,1.53968,1.53975,1.5394,1.53975,1194899998.0
2005-12-08 07:05:00,1.53967,1.53978,1.5395,1.53965,757799999.0
2005-12-08 07:10:00,1.53949,1.53975,1.53949,1.53967,803700008.0
2005-12-08 07:15:00,1.5397,1.53975,1.5395,1.5395,1157900000.0
2005-12-08 07:20:00,1.53956,1.53978,1.53945,1.53945,1097900010.0
2005-12-08 07:25:00,1.53948,1.53978,1.53943,1.53957,938499994.0
2005-12-08 07:30:00,1.5396,1.53975,1.53939,1.5397,919200016.0
2005-12-08 07:35:00,1.53956,1.53985,1.53956,1.5397,678400001.0
2005-12-08 07:40:00,1.53967,1.53978,1.53944,1.53962,1384400002.0
2005-12-08 07:45:00,1.53975,1.53988,1.53958,1.53962,1580000010.0
2005-12-08 07:50:00,1.5397,1.53978,1.53945,1.53967,1128900001.0
2005-12-08 07:55:00,1.5396,1.53978,1.53954,1.5397,472300000.0
2005-12-08 08:00:00,1.53965,1.53974,1.5392,1.5394,903500003.0
2005-12-08 08:05:00,1.53945,1.53951,1.53913,1.5394,1182699995.0
2005-12-08 08:10:00,1.53904,1.53975,1.53904,1.53938,1365900005.0
2005-12-08 08:15:00,1.53957,1.53981,1.53949,1.53968,515399995.0
2005-12-08 08:20:00,1.53971,1.53975,1.53941,1.53971,1159800002.0
2005-12-08 08:25:00,1.53978,1.53979,1.53951,1.53962,1147499996.0
2005-12-08 08:30:00,1.53956,1.53978,1.53941,1.5397,1400200007.0
2005-12-08 08:35:00,1.53962,1.5397,1.53938,1.53965,723699996.0
2005-12-08 08:40:00,1.53947,1.53973,1.53943,1.53954,1343700006.0
2005-12-08 08:45:00,1.53949,1.53968,1.53927,1.5394,1545400002.0
2005-12-08 08:50:00,1.53939,1.53955,1.53931,1.53934,951499998.0
2005-12-08 08:55:00,1.53948,1.53963,1.53939,1.53949,935299996.0
2005-12-08 09:00:00,1.53937,1.53967,1.53934,1.53957,1475900002.0
2005-12-08 09:05:00,1.53965,1.53968,1.53932,1.53936,1220699999.0
2005-12-08 09:10:00,1.53947,1.53947,1.53919,1.53921,839899999.0
2005-12-08 09:15:00,1.5392,1.53943,1.5391,1.53933,1021300006.0
2005-12-08 09:20:00,1.53932,1.53947,1.53912,1.53925,1217900005.0
2005-12-08 09:25:00,1.53942,1.53972,1.53912,1.53942,1492999999.0
2005-12-08 09:30:00,1.53941,1.53941,1.53873,1.53886,908100000.0
2005-12-08 09:35:00,1.53881,1.53905,1.53871,1.53875,1038299995.0
2005-12-08 09:40:00,1.53879,1.53893,1.53845,1.53862,1110799992.0
2005-12-08 09:45:00,1.53872,1.53899,1.53853,1.5388,1633899987.0
2005-12-08 09:50:00,1.53883,1.53884,1.53856,1.53856,1589100020.0
2005-12-08 09:55:00,1.53871,1.5389,1.53842,1.53862,1298900008.0
2005-12-08 10:00:00,1.53861,1.53889,1.53853,1.5388,1244499992.0
2005-12-08 10:05:00,1.53872,1.53898,1.53859,1.53881,1365700008.0
2005-12-08 10:10:00,1.53885,1.53916,1.53876,1.53899,1560700007.0
2005-12-08 10:15:00,1.53918,1.53922,1.53877,1.53893,1518999997.0
2005-12-08 10:20:00,1.53877,1.53903,1.5387,1.5389,1526399995.0
2005-12-08 10:25:00,1.53898,1.53911,1.53853,1.53865,1474099998.0
2005-12-08 10:30:00,1.53866,1.53875,1.53822,1.53822,1488800005.0
2005-12-08 10:35:00,1.5383,1.53859,1.53814,1.53853,1290400001.0
2005-12-08 10:40:00,1.53834,1.53856,1.53803,1.53846,1598600001.0
2005-12-08 10:45:00,1.53837,1.53861,1.53808,1.53828,1234999991.0
2005-12-08 10:50:00,1.53812,1.5386,1.53812,1.53832,1106200007.0
2005-12-08 10:55:00,1.53809,1.5386,1.53809,1.53845,1638100006.0
2005-12-08 11:00:00,1.53849,1.53871,1.53801,1.53817,1376900001.0
2005-12-08 11:05:00,1.53821,1.53848,1.53805,1.53823,1397600003.0
2005-12-08 11:10:00,1.53827,1.5384,1.53803,1.53831,1730500000.0
2005-12-08 11:15:00,1.53812,1.53832,1.53799,1.53824,1289200009.0
2005-12-08 11:20:00,1.53817,1.53855,1.53811,1.53837,1689700005.0
2005-12-08 11:25:00,1.53826,1.53844,1.53813,1.53837,1232499999.0
2005-12-08 11:30:00,1.53838,1.53839,1.53803,1.53813,1589000010.0
2005-12-08 11:35:00,1.53811,1.53832,1.53796,1.53811,1623300013.0
2005-12-08 11:40:00,1.53801,1.53834,1.53796,1.53806,1517100002.0
2005-12-08 11:45:00,1.53819,1.53835,1.53795,1.53806,1253600003.0
2005-12-08 11:50:00,1.53807,1.53832,1.53802,1.53808,1646199991.0
2005-12-08 11:55:00,1.53805,1.53835,1.538,1.53828,1316900004.0
2005-12-08 12:00:00,1.53826,1.53835,1.53807,1.53822,1468700003.0
2005-12-08 12:05:00,1.53833,1.53845,1.53811,1.53832,1252200013.0
2005-12-08 12:10:00,1.53837,1.53846,1.53815,1.53832,936100007.0
2005-12-08 12:15:00,1.53832,1.53852,1.5382,1.53847,1199200000.0
2005-12-08 12:20:00,1.53827,1.53856,1.53822,1.53844,890900002.0
2005-12-08 12:25:00,1.5385,1.53858,1.53818,1.53837,1430899999.0
2005-12-08 12:30:00,1.5384,1.53856,1.53819,1.5383,1292600013.0
2005-12-08 12:35:00,1.53835,1.53844,1.53811,1.53816,1151499997.0
2005-12-08 12:40:00,1.5383,1.53843,1.53806,1.53835,1377099997.0
2005-12-08 12:45:00,1.53827,1.53835,1.53808,1.53824,1144599999.0
2005-12-08 12:50:00,1.53808,1.53835,1.5379,1.53826,1490800002.0
2005-12-08 12:55:00,1.53828,1.53857,1.53807,1.53842,1259300008.0
2005-12-08 13:00:00,1.53848,1.5386,1.53817,1.5385,760399998.0
2005-12-08 13:05:00,1.53844,1.53852,1.53823,1.53831,1118000006.0
2005-12-08 13:10:00,1.53827,1.53845,1.53814,1.5384,1062000003.0
2005-12-08 13:15:00,1.53838,1.53848,1.5382,1.53835,1071599996.0
2005-12-08 13:20:00,1.53838,1.53855,1.53823,1.53845,1408799994.0
2005-12-08 13:25:00,1.53847,1.53854,1.53815,1.5384,1382300003.0
2005-12-08 13:30:00,1.5385,1.53855,1.53816,1.53825,1581500014.0
2005-12-08 13:35:00,1.53838,1.53856,1.53817,1.53839,1397499997.0
2005-12-08 13:40:00,1.53852,1.53855,1.5382,1.53838,1488300001.0
2005-12-08 13:45:00,1.53847,1.53855,1.5382,1.5385,1803700002.0
2005-12-08 13:50:00,1.53826,1.53848,1.53815,1.53837,1178399999.0
2005-12-08 13:55:00,1.53837,1.53853,1.5382,1.53843,1368400003.0
2005-12-08 14:00:00,1.53851,1.53855,1.53803,1.5384,1405299997.0
2005-12-08 14:05:00,1.5385,1.53862,1.5383,1.53834,1401100004.0
2005-12-08 14:10:00,1.53852,1.53866,1.53831,1.53847,1278700002.0
2005-12-08 14:15:00,1.53845,1.5387,1.53832,1.5384,1578599994.0
2005-12-08 14:20:00,1.5385,1.53857,1.53826,1.5384,1786499994.0
2005-12-08 14:25:00,1.53848,1.53863,1.53811,1.53853,1229500010.0
2005-12-08 14:30:00,1.53852,1.53856,1.53816,1.5382,1257499998.0
2005-12-08 14:35:00,1.5382,1.53855,1.53811,1.5383,1343500019.0
2005-12-08 14:40:00,1.53841,1.53848,1.53809,1.53825,1234400009.0
2005-12-08 14:45:00,1.53833,1.53862,1.53827,1.53848,943300004.0
2005-12-08 14:50:00,1.53846,1.53854,1.53808,1.5384,1222800003.0
2005-12-08 14:55:00,1.53826,1.53873,1.53826,1.53848,1237400003.0
2005-12-08 15:00:00,1.53855,1.53863,1.53818,1.53826,1368300009.0
2005-12-08 15:05:00,1.53816,1.53848,1.53796,1.53839,905999994.0
2005-12-08 15:10:00,1.53834,1.53858,1.53827,1.5384,909300003.0
2005-12-08 15:15:00,1.53843,1.53853,1.53818,1.53834,1272800000.0
2005-12-08 15:20:00,1.53846,1.5385,1.53779,1.53795,1557099996.0
2005-12-08 15:25:00,1.53808,1.53812,1.53784,1.53784,1552000003.0
2005-12-08 15:30:00,1.53778,1.53812,1.53773,1.5379,720700005.0
2005-12-08 15:35:00,1.53787,1.53795,1.53741,1.53751,1437399996.0
2005-12-08 15:40:00,1.53754,1.53771,1.53738,1.53767,1467300000.0
2005-12-08 15:45:00,1.53754,1.53772,1.53726,1.5373,1344800000.0
2005-12-08 15:50:00,1.53718,1.53812,1.53717,1.53802,1217399995.0
2005-12-08 15:55:00,1.53809,1.53852,1.53798,1.53845,1381599996.0
2005-12-08 16:00:00,1.53849,1.53906,1.5383,1.53883,1518300006.0
2005-12-08 16:05:00,1.53875,1.53907,1.53859,1.53896,1326300006.0
2005-12-08 16:10:00,1.53905,1.53905,1.53822,1.53857,1705599993.0
2005-12-08 16:15:00,1.53817,1.53862,1.53817,1.53824,1766500003.0
2005-12-08 16:20:00,1.53832,1.53842,1.53806,1.53813,1160500004.0
2005-12-08 16:25:00,1.53808,1.53861,1.53798,1.53857,952900004.0
2005-12-08 16:30:00,1.53826,1.53859,1.53816,1.53839,1234200006.0
2005-12-08 16:35:00,1.53837,1.53859,1.53819,1.53839,1903400008.0
2005-12-08 16:40:00,1.53845,1.53854,1.53806,1.53845,1217000000.0
2005-12-08 16:45:00,1.53832,1.53845,1.53763,1.53813,1355399998.0
2005-12-08 16:50:00,1.53804,1.53819,1.53764,1.53764,1371100002.0
2005-12-08 16:55:00,1.53764,1.53794,1.53748,1.53793,1622299999.0
2005-12-08 17:00:00,1.53784,1.5381,1.53757,1.53774,1675600006.0
2005-12-08 17:05:00,1.53791,1.53809,1.53775,1.53782,1436300010.0
2005-12-08 17:10:00,1.53788,1.53826,1.53782,1.5381,1347700015.0
2005-12-08 17:15:00,1.53785,1.53808,1.53745,1.53745,1238600001.0
2005-12-08 17:20:00,1.5374,1.53763,1.53688,1.537,1445999999.0
2005-12-08 17:25:00,1.53699,1.53722,1.53648,1.53684,1826700008.0
2005-12-08 17:30:00,1.53657,1.53722,1.53657,1.53715,1540399989.0
2005-12-08 17:35:00,1.53716,1.53728,1.53686,1.53719,1202600006.0
2005-12-08 17:40:00,1.53692,1.53725,1.53674,1.53702,1454199997.0
2005-12-08 17:45:00,1.53699,1.53736,1.53687,1.53728,1478500003.0
2005-12-08 17:50:00,1.53713,1.53739,1.53695,1.53714,1555799993.0
2005-12-08 17:55:00,1.5372,1.53814,1.5372,1.53814,1068800000.0
2005-12-08 18:00:00,1.53813,1.53833,1.5373,1.5374,8215900039.0
2005-12-08 18:05:00,1.5375,1.53819,1.5374,1.53798,9927500050.0
2005-12-08 18:10:00,1.5376,1.53809,1.5376,1.5377,7458700038.0
2005-12-08 18:15:00,1.53774,1.53787,1.53677,1.53716,5441700000.0
2005-12-08 18:20:00,1.5379,1.5379,1.53658,1.5372,5028099988.0
2005-12-08 18:25:00,1.5371,1.5372,1.53627,1.5363,4400199993.0
2005-12-08 18:30:00,1.53628,1.53691,1.53628,1.53683,5379500015.0
2005-12-08 18:35:00,1.53713,1.53713,1.53623,1.53645,7436700009.0
2005-12-08 18:40:00,1.53633,1.53749,1.53622,1.53733,5808699986.0
2005-12-08 18:45:00,1.53718,1.53772,1.53713,1.53757,2916100011.0
2005-12-08 18:50:00,1.53743,1.53777,1.53699,1.53701,4983100018.0
2005-12-08 18:55:00,1.537,1.53751,1.53693,1.53742,6249200011.0
2005-12-08 19:00:00,1.53727,1.53749,1.53715,1.53715,2318800007.0
2005-12-08 19:05:00,1.53727,1.53776,1.5371,1.53736,6436700013.0
2005-12-08 19:10:00,1.53748,1.53769,1.53738,1.53756,3768799995.0
2005-12-08 19:15:00,1.53764,1.53768,1.53733,1.53759,4859200010.0
2005-12-08 19:20:00,1.53765,1.53773,1.53707,1.53707,3914800014.0
2005-12-08 19:25:00,1.53693,1.53713,1.53674,1.53675,4586799998.0
2005-12-08 19:30:00,1.53711,1.53712,1.53661,1.5369,4731000003.0
2005-12-08 19:35:00,1.5369,1.53703,1.53661,1.53684,4242600003.0
2005-12-08 19:40:00,1.53692,1.53712,1.5366,1.53661,3317800005.0
2005-12-08 19:45:00,1.5367,1.53681,1.5364,1.53668,3305700004.0
2005-12-08 19:50:00,1.53643,1.53674,1.53642,1.5366,1933000002.0
2005-12-08 19:55:00,1.53659,1.53675,1.53644,1.5367,5735900026.0
2005-12-08 20:00:00,1.53674,1.53674,1.53624,1.53632,2165900001.0
2005-12-08 20:05:00,1.53625,1.53649,1.53618,1.53629,2338499980.0
2005-12-08 20:10:00,1.53639,1.53697,1.53626,1.53659,3350300030.0
2005-12-08 20:15:00,1.53652,1.5371,1.53642,1.5365,2247300008.0
2005-12-08 20:20:00,1.5373,1.5373,1.53639,1.5366,3800400008.0
2005-12-08 20:25:00,1.5365,1.5374,1.53617,1.53634,4963800017.0
2005-12-08 20:30:00,1.5373,1.5374,1.53617,1.53627,2783100002.0
2005-12-08 20:35:00,1.53628,1.53679,1.53618,1.53662,5506900021.0
2005-12-08 20:40:00,1.53656,1.53667,1.5363,1.53635,4037800010.0
2005-12-08 20:45:00,1.53658,1.53717,1.53658,1.53707,4591200017.0
2005-12-08 20:50:00,1.537,1.53767,1.537,1.53746,4998700018.0
2005-12-08 20:55:00,1.5375,1.5376,1.5362,1.5362,6610800006.0
2005-12-08 21:00:00,1.5362,1.53708,1.5362,1.53694,6151800018.0
2005-12-08 21:05:00,1.53684,1.53708,1.53673,1.53697,2759100020.0
2005-12-08 21:10:00,1.53705,1.53705,1.53679,1.53698,3775800021.0
2005-12-08 21:15:00,1.53698,1.53707,1.53672,1.53695,4431000014.0
2005-12-08 21:20:00,1.5362,1.53723,1.536,1.53709,5196199996.0
2005-12-08 21:25:00,1.53718,1.53721,1.53683,1.53701,3406600005.0
2005-12-08 21:30:00,1.53699,1.53724,1.53682,1.5369,4481300008.0
2005-12-08 21:35:00,1.537,1.53705,1.5366,1.5367,1931100000.0
2005-12-08 21:40:00,1.5367,1.53687,1.5365,1.53671,4325500006.0
2005-12-08 21:45:00,1.53656,1.53708,1.53654,1.53697,4317599997.0
2005-12-08 21:50:00,1.53684,1.53713,1.53656,1.53708,3081500010.0
2005-12-08 21:55:00,1.53708,1.53719,1.53604,1.53604,3376999998.0
2005-12-08 22:00:00,1.53601,1.53624,1.53589,1.53615,3273600012.0
2005-12-08 22:05:00,1.53613,1.53622,1.53588,1.53611,1678100011.0
2005-12-08 22:10:00,1.53612,1.53625,1.53593,1.5362,1701999996.0
2005-12-08 22:15:00,1.53604,1.53634,1.53599,1.53623,1648400001.0
2005-12-08 22:20:00,1.5362,1.53621,1.53578,1.53595,1738700000.0
2005-12-08 22:25:00,1.536,1.53618,1.5356,1.53618,3219800008.0
2005-12-08 22:30:00,1.536,1.53625,1.53584,1.5361,2014500002.0
2005-12-08 22:35:00,1.53622,1.5363,1.5358,1.53615,2225300006.0
2005-12-08 22:40:00,1.53595,1.53627,1.53585,1.5362,3442099996.0
2005-12-08 22:45:00,1.53605,1.53623,1.53581,1.53598,1849100010.0
2005-12-08 22:50:00,1.53608,1.5362,1.53574,1.53594,1913000008.0
2005-12-08 22:55:00,1.536,1.53637,1.53583,1.53583,1610400011.0
2005-12-08 23:00:00,1.53603,1.53622,1.53566,1.53608,1218100005.0
2005-12-08 23:05:00,1.53609,1.53615,1.53584,1.53604,860400000.0
2005-12-08 23:10:00,1.536,1.53613,1.53581,1.53594,806300000.0
2005-12-08 23:15:00,1.53574,1.53618,1.53574,1.53605,1217400004.0
2005-12-08 23:20:00,1.53607,1.53613,1.5358,1.536,884200002.0
2005-12-08 23:25:00,1.53597,1.53618,1.53587,1.53605,1153200005.0
2005-12-08 23:30:00,1.53603,1.53616,1.53575,1.536,1021600003.0
2005-12-08 23:35:00,1.5361,1.53618,1.53594,1.53602,622800001.0
2005-12-08 23:40:00,1.53615,1.53618,1.5359,1.53615,1453199997.0
2005-12-08 23:45:00,1.53597,1.53631,1.53596,1.53597,1112200001.0
2005-12-08 23:50:00,1.5361,1.53625,1.53582,1.53598,988199997.0
2005-12-08 23:55:00,1.5361,1.53625,1.53592,1.53618,589799997.0
2005-12-09 00:00:00,1.5362,1.53674,1.53583,1.53622,1676999994.0
2005-12-09 00:05:00,1.5363,1.53657,1.5358,1.53631,1350800001.0
2005-12-09 00:10:00,1.53636,1.53657,1.53588,1.53616,1619700000.0
2005-12-09 00:15:00,1.53649,1.53663,1.53584,1.53614,1873199996.0
2005-12-09 00:20:00,1.53628,1.53701,1.53573,1.53601,1616899997.0
2005-12-09 00:25:00,1.53611,1.53666,1.53579,1.5362,1775299998.0
2005-12-09 00:30:00,1.53625,1.53625,1.53598,1.53603,1113599999.0
2005-12-09 00:35:00,1.53608,1.53621,1.53592,1.5361,693299995.0
2005-12-09 00:40:00,1.53608,1.53622,1.53594,1.53603,952400000.0
2005-12-09 00:45:00,1.53606,1.53632,1.5359,1.53612,1250800003.0
2005-12-09 00:50:00,1.5362,1.53625,1.53592,1.5361,1298900002.0
2005-12-09 00:55:00,1.53601,1.53626,1.53591,1.53622,1152000001.0
2005-12-09 01:00:00,1.53601,1.53634,1.53594,1.53627,1590600003.0
2005-12-09 01:05:00,1.5361,1.53628,1.53602,1.53623,952900005.0
2005-12-09 01:10:00,1.53625,1.53628,1.53592,1.53625,1223000009.0
2005-12-09 01:15:00,1.53625,1.53625,1.53572,1.5361,1095299992.0
2005-12-09 01:20:00,1.53612,1.53613,1.53589,1.53593,682900000.0
2005-12-09 01:25:00,1.5358,1.53615,1.5358,1.53605,639499998.0
2005-12-09 01:30:00,1.5361,1.53615,1.53572,1.53605,1281100006.0
2005-12-09 01:35:00,1.53584,1.53618,1.53583,1.5359,1305399999.0
2005-12-09 01:40:00,1.5361,1.53618,1.53596,1.53615,866999999.0
2005-12-09 01:45:00,1.53606,1.5363,1.53584,1.53622,1133800000.0
2005-12-09 01:50:00,1.53622,1.53628,1.53595,1.53614,747900000.0
2005-12-09 01:55:00,1.53618,1.53628,1.53588,1.53625,1180500001.0
2005-12-09 02:00:00,1.53626,1.5365,1.5359,1.53633,1673200011.0
2005-12-09 02:05:00,1.53646,1.53654,1.53603,1.53626,1342500004.0
2005-12-09 02:10:00,1.53629,1.53651,1.5362,1.53632,796500007.0
2005-12-09 02:15:00,1.53631,1.53648,1.5362,1.53646,537000001.0
2005-12-09 02:20:00,1.53634,1.53654,1.53622,1.53648,1186700004.0
2005-12-09 02:25:00,1.53645,1.53647,1.53621,1.53635,1028999996.0
2005-12-09 02:30:00,1.5362,1.53651,1.53601,1.5364,572800001.0
2005-12-09 02:35:00,1.53644,1.53648,1.536,1.536,922900009.0
2005-12-09 02:40:00,1.53616,1.53622,1.53584,1.53603,1085300003.0
2005-12-09 02:45:00,1.536,1.53608,1.53576,1.53588,722500002.0
2005-12-09 02:50:00,1.5358,1.53605,1.53575,1.53605,1104399998.0
2005-12-09 02:55:00,1.53598,1.53604,1.53572,1.53591,1369600009.0
2005-12-09 03:00:00,1.5359,1.53613,1.53567,1.53585,1531000004.0
2005-12-09 03:05:00,1.5359,1.5361,1.5357,1.53574,1006499995.0
2005-12-09 03:10:00,1.53578,1.53606,1.53567,1.53598,1288500003.0
2005-12-09 03:15:00,1.53598,1.53608,1.53573,1.53591,888399998.0
2005-12-09 03:20:00,1.53589,1.53605,1.53574,1.53598,975100008.0
2005-12-09 03:25:00,1.5359,1.53616,1.53585,1.53602,570600000.0
2005-12-09 03:30:00,1.53586,1.53603,1.53572,1.53587,1399500014.0
2005-12-09 03:35:00,1.5359,1.53595,1.53571,1.53595,533999998.0
2005-12-09 03:40:00,1.53587,1.536,1.53563,1.53588,1154799997.0
2005-12-09 03:45:00,1.53588,1.53595,1.53572,1.53578,855399997.0
2005-12-09 03:50:00,1.53595,1.53602,1.53575,1.5359,894100002.0
2005-12-09 03:55:00,1.53565,1.53598,1.53565,1.53579,1046699998.0
2005-12-09 04:00:00,1.53595,1.53598,1.5357,1.53595,1149700004.0
2005-12-09 04:05:00,1.53578,1.53598,1.53557,1.53581,1686399998.0
2005-12-09 04:10:00,1.5358,1.53595,1.5357,1.5358,634300003.0
2005-12-09 04:15:00,1.5359,1.53611,1.53581,1.53597,870800004.0
2005-12-09 04:20:00,1.53602,1.53617,1.53574,1.53593,1178499997.0
2005-12-09 04:25:00,1.53605,1.53605,1.53577,1.53595,1165500003.0
2005-12-09 04:30:00,1.53578,1.53607,1.53578,1.536,520899993.0
2005-12-09 04:35:00,1.53591,1.53607,1.53578,1.53589,1258800007.0
2005-12-09 04:40:00,1.53605,1.5363,1.53585,1.5362,1283700006.0
2005-12-09 04:45:00,1.53615,1.53634,1.53597,1.5363,1236399999.0
2005-12-09 04:50:00,1.53616,1.53638,1.53604,1.53613,568000000.0
2005-12-09 04:55:00,1.53625,1.53651,1.53612,1.53642,1137100012.0
2005-12-09 05:00:00,1.53629,1.53659,1.53618,1.53641,1410799996.0
2005-12-09 05:05:00,1.53662,1.53701,1.53633,1.53645,932000002.0
2005-12-09 05:10:00,1.53663,1.53672,1.53639,1.53654,1275200007.0
2005-12-09 05:15:00,1.53661,1.53679,1.53642,1.53661,1377999999.0
2005-12-09 05:20:00,1.53658,1.53675,1.53639,1.53665,1169300007.0
2005-12-09 05:25:00,1.53657,1.5368,1.53641,1.53655,982000004.0
2005-12-09 05:30:00,1.53653,1.53667,1.53637,1.53665,1045899994.0
2005-12-09 05:35:00,1.5366,1.537,1.53641,1.53687,948400000.0
2005-12-09 05:40:00,1.53687,1.53697,1.53671,1.53673,594999999.0
2005-12-09 05:45:00,1.53685,1.53685,1.53646,1.53662,1490100016.0
2005-12-09 05:50:00,1.53667,1.53678,1.53651,1.53651,1759700007.0
2005-12-09 05:55:00,1.53657,1.53684,1.53652,1.5368,1244300001.0
2005-12-09 06:00:00,1.53665,1.53679,1.5365,1.5366,1300499986.0
2005-12-09 06:05:00,1.5367,1.53685,1.53646,1.53672,1819499986.0
2005-12-09 06:10:00,1.53672,1.53688,1.53655,1.53677,1225799990.0
2005-12-09 06:15:00,1.53672,1.5368,1.53653,1.53653,745600004.0
2005-12-09 06:20:00,1.53668,1.53675,1.53644,1.53675,1083500010.0
2005-12-09 06:25:00,1.5367,1.53691,1.53641,1.53668,1161699999.0
2005-12-09 06:30:00,1.53667,1.53679,1.53648,1.53667,687399996.0
2005-12-09 06:35:00,1.53658,1.53665,1.53624,1.53636,1062900002.0
2005-12-09 06:40:00,1.53634,1.53655,1.53628,1.5365,1476900015.0
2005-12-09 06:45:00,1.53638,1.53665,1.53631,1.53652,781300004.0
2005-12-09 06:50:00,1.5365,1.53674,1.53642,1.5365,1464900003.0
2005-12-09 06:55:00,1.53658,1.53678,1.53644,1.53665,1567800012.0
2005-12-09 07:00:00,1.53657,1.53675,1.53638,1.53675,1087100009.0
2005-12-09 07:05:00,1.53659,1.53678,1.5365,1.5365,661900005.0
2005-12-09 07:10:00,1.53648,1.5367,1.5364,1.53665,706199999.0
2005-12-09 07:15:00,1.53648,1.53672,1.53637,1.53644,1173100004.0
2005-12-09 07:20:00,1.53648,1.53682,1.53641,1.53643,1453800006.0
2005-12-09 07:25:00,1.53646,1.53662,1.53628,1.53652,1318800004.0
2005-12-09 07:30:00,1.53652,1.5367,1.53639,1.53651,1040000010.0
2005-12-09 07:35:00,1.53658,1.53665,1.5364,1.5365,339000001.0
2005-12-09 07:40:00,1.53647,1.53658,1.5362,1.53645,1527299995.0
2005-12-09 07:45:00,1.53648,1.53655,1.53635,1.5365,1259799995.0
2005-12-09 07:50:00,1.5365,1.53663,1.53627,1.53655,944100006.0
2005-12-09 07:55:00,1.5364,1.53655,1.53618,1.5362,1213199993.0
2005-12-09 08:00:00,1.53629,1.53645,1.53591,1.53614,1043200003.0
2005-12-09 08:05:00,1.53623,1.53657,1.5358,1.53645,1442900004.0
2005-12-09 08:10:00,1.53628,1.53652,1.53607,1.53617,853300000.0
2005-12-09 08:15:00,1.53642,1.53652,1.53614,1.53647,631200008.0
2005-12-09 08:20:00,1.53638,1.53654,1.53615,1.53633,831299991.0
2005-12-09 08:25:00,1.53638,1.53643,1.536,1.53621,1037599992.0
2005-12-09 08:30:00,1.5362,1.53648,1.53602,1.53648,1038200008.0
2005-12-09 08:35:00,1.5365,1.53655,1.53632,1.53655,763200011.0
2005-12-09 08:40:00,1.53638,1.53655,1.5363,1.53652,1047500005.0
2005-12-09 08:45:00,1.53646,1.53663,1.53615,1.53657,1525200009.0
2005-12-09 08:50:00,1.53652,1.53669,1.53641,1.53658,905900007.0
2005-12-09 08:55:00,1.53665,1.53665,1.53641,1.53659,340199998.0
2005-12-09 09:00:00,1.53637,1.53661,1.53635,1.53649,1000200002.0
2005-12-09 09:05:00,1.53655,1.53672,1.53641,1.53661,1265399999.0
2005-12-09 09:10:00,1.5366,1.5366,1.53627,1.53648,1377799994.0
2005-12-09 09:15:00,1.53641,1.53677,1.53636,1.53658,580800002.0
2005-12-09 09:20:00,1.53682,1.53687,1.53645,1.5365,1453400005.0
2005-12-09 09:25:00,1.53641,1.53678,1.53641,1.53657,1373000001.0
2005-12-09 09:30:00,1.5366,1.53672,1.53608,1.5361,941000008.0
2005-12-09 09:35:00,1.53625,1.53641,1.53592,1.53615,1066700001.0
2005-12-09 09:40:00,1.53608,1.53681,1.53608,1.53632,1457700006.0
2005-12-09 09:45:00,1.53646,1.53651,1.53621,1.5364,1303400009.0
2005-12-09 09:50:00,1.53645,1.53659,1.53622,1.53627,1278200003.0
2005-12-09 09:55:00,1.53637,1.53648,1.53618,1.5364,1304400000.0
2005-12-09 10:00:00,1.53639,1.53672,1.53617,1.53667,1517100010.0
2005-12-09 10:05:00,1.53653,1.53672,1.53631,1.5366,1663999990.0
2005-12-09 10:10:00,1.53653,1.53691,1.53647,1.53682,1495599996.0
2005-12-09 10:15:00,1.53689,1.53689,1.53659,1.53675,1182899996.0
2005-12-09 10:20:00,1.53667,1.53693,1.53648,1.5368,1165799994.0
2005-12-09 10:25:00,1.53679,1.53693,1.53652,1.53654,1307399990.0
2005-12-09 10:30:00,1.53648,1.53671,1.5364,1.53652,1198300008.0
2005-12-09 10:35:00,1.5365,1.53672,1.53641,1.53672,1236600000.0
2005-12-09 10:40:00,1.53665,1.53674,1.5363,1.5366,1678299997.0
2005-12-09 10:45:00,1.53668,1.53713,1.5366,1.53698,1364399997.0
2005-12-09 10:50:00,1.53686,1.5372,1.53672,1.53701,1420400011.0
2005-12-09 10:55:00,1.53698,1.53721,1.53672,1.53715,1218800003.0
2005-12-09 11:00:00,1.53723,1.53763,1.53701,1.53735,1543800003.0
2005-12-09 11:05:00,1.53724,1.53752,1.53722,1.53743,1195900008.0
2005-12-09 11:10:00,1.5373,1.53775,1.53724,1.53763,1163400002.0
2005-12-09 11:15:00,1.53757,1.53777,1.53736,1.53747,1397300010.0
2005-12-09 11:20:00,1.53751,1.53782,1.53726,1.53768,1488700007.0
2005-12-09 11:25:00,1.53778,1.53868,1.53746,1.53858,1086900017.0
2005-12-09 11:30:00,1.53857,1.53859,1.53815,1.53833,1736400001.0
2005-12-09 11:35:00,1.53828,1.53845,1.53809,1.5384,1537000006.0
2005-12-09 11:40:00,1.53836,1.53846,1.53795,1.538,1636700011.0
2005-12-09 11:45:00,1.5381,1.53826,1.53792,1.53815,1508100001.0
2005-12-09 11:50:00,1.5381,1.53832,1.53797,1.53797,1714400009.0
2005-12-09 11:55:00,1.53814,1.53829,1.53792,1.53802,1628699996.0
2005-12-09 12:00:00,1.53809,1.53832,1.53785,1.53816,1597600002.0
2005-12-09 12:05:00,1.53825,1.53852,1.53793,1.53844,1418499998.0
2005-12-09 12:10:00,1.53834,1.53869,1.53814,1.53861,1166300008.0
2005-12-09 12:15:00,1.53866,1.53874,1.53844,1.53868,1402900003.0
2005-12-09 12:20:00,1.53863,1.5388,1.53841,1.53874,1707100007.0
2005-12-09 12:25:00,1.53869,1.53887,1.53837,1.53875,1780600019.0
2005-12-09 12:30:00,1.5387,1.53916,1.5387,1.53896,1480400005.0
2005-12-09 12:35:00,1.53909,1.53909,1.53877,1.53903,1097800002.0
2005-12-09 12:40:00,1.53908,1.53948,1.539,1.53945,1025900001.0
2005-12-09 12:45:00,1.53926,1.53939,1.53898,1.53918,1281300001.0
2005-12-09 12:50:00,1.53918,1.53923,1.53863,1.53898,1518000000.0
2005-12-09 12:55:00,1.53908,1.53927,1.53888,1.5392,1288300011.0
2005-12-09 13:00:00,1.53898,1.53922,1.53879,1.53898,1062800007.0
2005-12-09 13:05:00,1.53883,1.5391,1.53878,1.539,989499989.0
2005-12-09 13:10:00,1.53883,1.53907,1.53877,1.53886,1066399997.0
2005-12-09 13:15:00,1.53895,1.53907,1.5388,1.5388,911499995.0
2005-12-09 13:20:00,1.53902,1.53912,1.53867,1.53892,1505499983.0
2005-12-09 13:25:00,1.53902,1.53909,1.53872,1.53895,1638000005.0
2005-12-09 13:30:00,1.53894,1.53922,1.53888,1.53917,1240900003.0
2005-12-09 13:35:00,1.53918,1.53919,1.5389,1.5389,1206700007.0
2005-12-09 13:40:00,1.53911,1.53925,1.53888,1.53909,1058200007.0
2005-12-09 13:45:00,1.53907,1.53922,1.53883,1.53905,1701200000.0
2005-12-09 13:50:00,1.53908,1.53913,1.53884,1.53913,1447600000.0
2005-12-09 13:55:00,1.5391,1.53922,1.53874,1.539,1342500007.0
2005-12-09 14:00:00,1.53903,1.53921,1.53875,1.53886,1032599993.0
2005-12-09 14:05:00,1.539,1.53908,1.53879,1.53895,1338800004.0
2005-12-09 14:10:00,1.53888,1.53923,1.53883,1.53903,1676200005.0
2005-12-09 14:15:00,1.53907,1.53925,1.53893,1.53918,1657199998.0
2005-12-09 14:20:00,1.53922,1.53929,1.53894,1.53911,1725399999.0
2005-12-09 14:25:00,1.53912,1.53949,1.53881,1.5394,1384700016.0
2005-12-09 14:30:00,1.5394,1.53941,1.53896,1.5392,1491700009.0
2005-12-09 14:35:00,1.53901,1.53941,1.53881,1.53922,1506400004.0
2005-12-09 14:40:00,1.53923,1.53938,1.53901,1.53917,1328000004.0
2005-12-09 14:45:00,1.53935,1.53953,1.53918,1.53928,1406199999.0
2005-12-09 14:50:00,1.53945,1.53963,1.53915,1.53957,1282500009.0
2005-12-09 14:55:00,1.53948,1.53985,1.53935,1.53942,1305600000.0
2005-12-09 15:00:00,1.53948,1.53958,1.53911,1.53928,1316500009.0
2005-12-09 15:05:00,1.53915,1.53947,1.53906,1.53935,892200007.0
2005-12-09 15:10:00,1.53936,1.53969,1.53933,1.53946,1242700004.0
2005-12-09 15:15:00,1.53942,1.53972,1.53936,1.5395,1203600013.0
2005-12-09 15:20:00,1.53946,1.53951,1.53906,1.53923,1301600003.0
2005-12-09 15:25:00,1.53915,1.53949,1.53879,1.53879,1161100008.0
2005-12-09 15:30:00,1.53882,1.53928,1.5388,1.53894,1380400008.0
2005-12-09 15:35:00,1.53898,1.53918,1.53885,1.53907,987999998.0
2005-12-09 15:40:00,1.53907,1.53915,1.53888,1.53903,696600001.0
2005-12-09 15:45:00,1.53912,1.53927,1.53895,1.53916,1204799999.0
2005-12-09 15:50:00,1.53906,1.53918,1.53875,1.53898,1273500000.0
2005-12-09 15:55:00,1.53889,1.53914,1.53877,1.5391,1198599992.0
2005-12-09 16:00:00,1.53906,1.53909,1.53871,1.53883,1280500000.0
2005-12-09 16:05:00,1.53878,1.53899,1.53858,1.53861,1201999998.0
2005-12-09 16:10:00,1.53859,1.53872,1.53819,1.53865,1523000008.0
2005-12-09 16:15:00,1.5383,1.53903,1.5383,1.53891,1212599997.0
2005-12-09 16:20:00,1.53891,1.53903,1.53869,1.53869,983300006.0
2005-12-09 16:25:00,1.53881,1.53881,1.53821,1.53851,1339200004.0
2005-12-09 16:30:00,1.53822,1.53865,1.53822,1.53854,1384500012.0
2005-12-09 16:35:00,1.53851,1.53903,1.53845,1.53902,1107799992.0
2005-12-09 16:40:00,1.53896,1.53919,1.53872,1.53916,1079500000.0
2005-12-09 16:45:00,1.53911,1.53929,1.53891,1.53901,1789599995.0
2005-12-09 16:50:00,1.53917,1.53944,1.5388,1.53912,1487799997.0
2005-12-09 16:55:00,1.53916,1.53931,1.53892,1.53923,1571699999.0
2005-12-09 17:00:00,1.53909,1.5394,1.5389,1.5391,1654299996.0
2005-12-09 17:05:00,1.53908,1.53925,1.53882,1.53922,1932200006.0
2005-12-09 17:10:00,1.53923,1.53932,1.53892,1.53922,1182900010.0
2005-12-09 17:15:00,1.53918,1.53939,1.53888,1.53924,1201800010.0
2005-12-09 17:20:00,1.53929,1.53938,1.53881,1.53899,1168399995.0
2005-12-09 17:25:00,1.53931,1.53958,1.53918,1.5394,1189300004.0
2005-12-09 17:30:00,1.53926,1.53959,1.539,1.53936,1324600000.0
2005-12-09 17:35:00,1.53938,1.53948,1.53909,1.53937,1083400007.0
2005-12-09 17:40:00,1.53937,1.53958,1.5392,1.5395,1638300012.0
2005-12-09 17:45:00,1.53938,1.53943,1.53912,1.53924,1424800000.0
2005-12-09 17:50:00,1.5393,1.53947,1.5391,1.53916,1525100005.0
2005-12-09 17:55:00,1.53921,1.53974,1.53921,1.53957,1074000005.0
2005-12-09 18:00:00,1.53977,1.54,1.53963,1.5398,5999700000.0
2005-12-09 18:05:00,1.53962,1.53978,1.53942,1.53956,1935400000.0
2005-12-09 18:10:00,1.53957,1.5397,1.53925,1.53957,4711399990.0
2005-12-09 18:15:00,1.53951,1.54,1.5393,1.53939,5174099997.0
2005-12-09 18:20:00,1.54,1.54,1.53931,1.5398,3265400024.0
2005-12-09 18:25:00,1.54,1.5404,1.53942,1.53948,7212600042.0
2005-12-09 18:30:00,1.53957,1.5402,1.53921,1.5402,7380900002.0
2005-12-09 18:35:00,1.53929,1.53943,1.53892,1.53935,8987800000.0
2005-12-09 18:40:00,1.54,1.54,1.53918,1.53945,4496600006.0
2005-12-09 18:45:00,1.53945,1.53958,1.53922,1.53955,2360399998.0
2005-12-09 18:50:00,1.53952,1.53968,1.53937,1.53954,5604299997.0
2005-12-09 18:55:00,1.53963,1.53976,1.53944,1.53968,5908800011.0
2005-12-09 19:00:00,1.5395,1.53985,1.5395,1.53962,2459200007.0
2005-12-09 19:05:00,1.53975,1.53978,1.53951,1.53968,6857499998.0
2005-12-09 19:10:00,1.53972,1.53985,1.53957,1.53975,4154700017.0
2005-12-09 19:15:00,1.53975,1.53985,1.5395,1.53973,4619000000.0
2005-12-09 19:20:00,1.53976,1.53983,1.53947,1.53971,3393800004.0
2005-12-09 19:25:00,1.53965,1.54021,1.53963,1.54009,4610399985.0
2005-12-09 19:30:00,1.5398,1.54013,1.5395,1.53988,6034300004.0
2005-12-09 19:35:00,1.53997,1.53998,1.53949,1.53965,4024600023.0
2005-12-09 19:40:00,1.53968,1.54007,1.53966,1.53992,3023999994.0
2005-12-09 19:45:00,1.54002,1.54014,1.53978,1.54004,3473100022.0
2005-12-09 19:50:00,1.5399,1.54003,1.53949,1.53959,2113700007.0
2005-12-09 19:55:00,1.53966,1.53987,1.53948,1.53971,6546000021.0
2005-12-09 20:00:00,1.53968,1.53975,1.53946,1.53966,2533600006.0
2005-12-09 20:05:00,1.53964,1.53985,1.53956,1.5398,2655300012.0
2005-12-09 20:10:00,1.5397,1.53992,1.53966,1.53972,3845600003.0
2005-12-09 20:15:00,1.53971,1.53993,1.5391,1.5393,4918500011.0
2005-12-09 20:20:00,1.5394,1.53998,1.5391,1.53983,3371399995.0
2005-12-09 20:25:00,1.53965,1.53996,1.53927,1.53944,3314499998.0
2005-12-09 20:30:00,1.5391,1.53945,1.5391,1.53935,1604600006.0
2005-12-09 20:35:00,1.53936,1.53958,1.53918,1.53933,5405599999.0
2005-12-09 20:40:00,1.5394,1.53947,1.53909,1.53933,4243500014.0
2005-12-09 20:45:00,1.53921,1.53948,1.53913,1.53945,4383400027.0
2005-12-09 20:50:00,1.53936,1.53943,1.539,1.53912,6334500005.0
2005-12-09 20:55:00,1.5391,1.5392,1.5389,1.5389,5331900038.0
2005-12-09 21:00:00,1.5389,1.53909,1.5387,1.53892,6554700046.0
2005-12-09 21:05:00,1.5391,1.53917,1.53887,1.53898,3159600002.0
2005-12-09 21:10:00,1.53905,1.53915,1.53883,1.53897,3791700013.0
2005-12-09 21:15:00,1.53901,1.53917,1.53866,1.539,4230800018.0
2005-12-09 21:20:00,1.5389,1.53911,1.5387,1.53889,7306600001.0
2005-12-09 21:25:00,1.539,1.5391,1.53861,1.539,3235999999.0
2005-12-09 21:30:00,1.53894,1.53907,1.53871,1.539,4341200010.0
2005-12-09 21:35:00,1.53898,1.53904,1.53873,1.5389,2078000007.0
2005-12-09 21:40:00,1.5389,1.53907,1.53872,1.539,4233600012.0
2005-12-09 21:45:00,1.53884,1.53907,1.53865,1.53878,5147100020.0
2005-12-09 21:50:00,1.53882,1.53896,1.53862,1.5387,3236900010.0
2005-12-09 21:55:00,1.5388,1.53893,1.53864,1.5387,3792800008.0
2005-12-09 22:00:00,1.53877,1.53894,1.53858,1.53879,3567599989.0
2005-12-09 22:05:00,1.53886,1.53886,1.53832,1.5386,2250500015.0
2005-12-09 22:10:00,1.53875,1.53875,1.53848,1.5387,1901000001.0
2005-12-09 22:15:00,1.53865,1.53884,1.53845,1.53872,1461600000.0
2005-12-09 22:20:00,1.53873,1.53897,1.53857,1.53866,2071399996.0
2005-12-09 22:25:00,1.5389,1.53919,1.53859,1.53918,3371600009.0
2005-12-09 22:30:00,1.53902,1.53928,1.53874,1.53918,2151499996.0
2005-12-09 22:35:00,1.53928,1.53939,1.53879,1.53895,2704100002.0
2005-12-09 22:40:00,1.53915,1.53927,1.53889,1.5392,3710200016.0
2005-12-09 22:45:00,1.53897,1.53926,1.53875,1.53899,1677600004.0
2005-12-09 22:50:00,1.53922,1.53928,1.53876,1.53876,1840100005.0
2005-12-09 22:55:00,1.53885,1.53905,1.5385,1.5385,1422500007.0
2005-12-09 23:00:00,1.53877,1.53928,1.53844,1.53909,1219100001.0
2005-12-09 23:05:00,1.5391,1.53919,1.53874,1.53888,908800001.0
2005-12-09 23:10:00,1.53887,1.53895,1.53866,1.53875,1079200004.0
2005-12-09 23:15:00,1.53887,1.53889,1.53849,1.53853,1059200003.0
2005-12-09 23:20:00,1.53866,1.53908,1.5386,1.539,536499993.0
2005-12-09 23:25:00,1.53892,1.53901,1.53854,1.53862,969100005.0
2005-12-09 23:30:00,1.53879,1.53895,1.53856,1.53883,1169899998.0
2005-12-09 23:35:00,1.5387,1.5388,1.53836,1.53848,1110200003.0
2005-12-09 23:40:00,1.53837,1.53855,1.53821,1.53837,1198600001.0
2005-12-09 23:45:00,1.53832,1.53857,1.53825,1.53832,896100009.0
2005-12-09 23:50:00,1.53849,1.53855,1.53799,1.53799,1140600001.0
2005-12-09 23:55:00,1.53815,1.53857,1.53796,1.53848,1076900013.0
2005-12-12 00:00:00,1.53835,1.53871,1.5382,1.53843,1365400007.0
2005-12-12 00:05:00,1.53855,1.53865,1.53838,1.53847,707000008.0
2005-12-12 00:10:00,1.5386,1.53865,1.53786,1.53803,1210500000.0
2005-12-12 00:15:00,1.538,1.53818,1.53789,1.538,1341100007.0
2005-12-12 00:20:00,1.53809,1.53824,1.53786,1.53802,1441400013.0
2005-12-12 00:25:00,1.53798,1.53858,1.53791,1.53819,1284400005.0
2005-12-12 00:30:00,1.53815,1.53818,1.53788,1.5381,1195100004.0
2005-12-12 00:35:00,1.53812,1.53846,1.53796,1.5383,1131700009.0
2005-12-12 00:40:00,1.53837,1.53853,1.53804,1.53813,1778100005.0
2005-12-12 00:45:00,1.53808,1.5384,1.53801,1.5382,1174100006.0
2005-12-12 00:50:00,1.5383,1.53859,1.53802,1.53859,1795300002.0
2005-12-12 00:55:00,1.53848,1.53868,1.5383,1.53848,1319899996.0
2005-12-12 01:00:00,1.53846,1.53882,1.53844,1.5386,1693500001.0
2005-12-12 01:05:00,1.5386,1.53875,1.5382,1.53829,1785600009.0
2005-12-12 01:10:00,1.53837,1.53848,1.53813,1.53845,1399499996.0
2005-12-12 01:15:00,1.53845,1.53845,1.5378,1.53839,1477700000.0
2005-12-12 01:20:00,1.53845,1.53845,1.53795,1.53808,841900003.0
2005-12-12 01:25:00,1.53804,1.5381,1.53764,1.53805,1084499999.0
2005-12-12 01:30:00,1.53795,1.53822,1.53782,1.53809,1365900004.0
2005-12-12 01:35:00,1.53782,1.53834,1.5378,1.5381,1664899997.0
2005-12-12 01:40:00,1.53819,1.53838,1.53808,1.53819,1276100001.0
2005-12-12 01:45:00,1.53815,1.53838,1.53806,1.53822,1410900001.0
2005-12-12 01:50:00,1.53829,1.53841,1.5381,1.53832,956399995.0
2005-12-12 01:55:00,1.53816,1.5385,1.53801,1.53823,1146999999.0
2005-12-12 02:00:00,1.53828,1.53843,1.53809,1.53843,1227500002.0
2005-12-12 02:05:00,1.5384,1.53846,1.5381,1.53837,1393400001.0
2005-12-12 02:10:00,1.53835,1.53846,1.53811,1.53845,937500006.0
2005-12-12 02:15:00,1.53836,1.53853,1.53822,1.53848,588400000.0
2005-12-12 02:20:00,1.53827,1.53848,1.53817,1.53839,1824299998.0
2005-12-12 02:25:00,1.53845,1.53852,1.53819,1.53852,1192300002.0
2005-12-12 02:30:00,1.53846,1.53854,1.53819,1.53831,1499100012.0
2005-12-12 02:35:00,1.53848,1.53851,1.53823,1.5384,1184000000.0
2005-12-12 02:40:00,1.53847,1.5385,1.53821,1.53845,964800005.0
2005-12-12 02:45:00,1.53832,1.53848,1.53816,1.53838,1119700004.0
2005-12-12 02:50:00,1.5384,1.53862,1.53824,1.53845,763200000.0
2005-12-12 02:55:00,1.53835,1.53853,1.53811,1.53841,1312200003.0
2005-12-12 03:00:00,1.5384,1.53845,1.53807,1.53824,921300008.0
2005-12-12 03:05:00,1.5383,1.53851,1.53801,1.53815,971800003.0
2005-12-12 03:10:00,1.53808,1.53828,1.53791,1.53825,1140000009.0
2005-12-12 03:15:00,1.53822,1.5383,1.53793,1.53806,1312200007.0
2005-12-12 03:20:00,1.53821,1.5384,1.53796,1.53827,1507300006.0
2005-12-12 03:25:00,1.53843,1.53865,1.53833,1.53843,1220800003.0
2005-12-12 03:30:00,1.53843,1.53867,1.53823,1.53838,1440399998.0
2005-12-12 03:35:00,1.5383,1.53845,1.53815,1.53841,563300001.0
2005-12-12 03:40:00,1.53845,1.53859,1.5381,1.5382,1132300000.0
2005-12-12 03:45:00,1.53818,1.53831,1.53797,1.53826,1253300005.0
2005-12-12 03:50:00,1.5382,1.53823,1.5379,1.53805,896699999.0
2005-12-12 03:55:00,1.53824,1.53841,1.538,1.53804,1238300004.0
2005-12-12 04:00:00,1.53803,1.53822,1.53771,1.53799,1362400012.0
2005-12-12 04:05:00,1.538,1.53832,1.53782,1.53815,1580999995.0
2005-12-12 04:10:00,1.5381,1.53825,1.5379,1.53825,691700002.0
2005-12-12 04:15:00,1.53812,1.5384,1.53795,1.53808,948800000.0
2005-12-12 04:20:00,1.53793,1.5382,1.53769,1.53795,1575900001.0
2005-12-12 04:25:00,1.53793,1.53803,1.53769,1.53785,831999993.0
2005-12-12 04:30:00,1.538,1.538,1.53777,1.53786,713300008.0
2005-12-12 04:35:00,1.53797,1.53807,1.53778,1.538,1176000006.0
2005-12-12 04:40:00,1.53798,1.53808,1.53781,1.538,846400008.0
2005-12-12 04:45:00,1.53782,1.53817,1.53777,1.5381,1211399998.0
2005-12-12 04:50:00,1.53799,1.5381,1.53776,1.53798,622500000.0
2005-12-12 04:55:00,1.53781,1.53806,1.53779,1.53793,1170100008.0
2005-12-12 05:00:00,1.53793,1.53805,1.53777,1.53784,1427600016.0
2005-12-12 05:05:00,1.5379,1.538,1.53771,1.53781,971400008.0
2005-12-12 05:10:00,1.53793,1.53803,1.5377,1.5378,1319900010.0
2005-12-12 05:15:00,1.5379,1.53804,1.53756,1.53756,799300001.0
2005-12-12 05:20:00,1.53782,1.538,1.53765,1.53784,1583700004.0
2005-12-12 05:25:00,1.53774,1.53805,1.53774,1.53785,1237300003.0
2005-12-12 05:30:00,1.53793,1.53815,1.53766,1.53801,1715200004.0
2005-12-12 05:35:00,1.53789,1.53804,1.53769,1.53774,1906300005.0
2005-12-12 05:40:00,1.53797,1.53815,1.53775,1.53775,972799999.0
2005-12-12 05:45:00,1.53784,1.53802,1.53765,1.53782,1320100006.0
2005-12-12 05:50:00,1.53786,1.53798,1.53767,1.53772,1776700020.0
2005-12-12 05:55:00,1.53771,1.53795,1.53771,1.5379,1327299990.0
2005-12-12 06:00:00,1.53779,1.53803,1.53772,1.53793,1258200007.0
2005-12-12 06:05:00,1.53788,1.53798,1.53763,1.5379,1522800004.0
2005-12-12 06:10:00,1.5379,1.53804,1.53764,1.53784,1218200004.0
2005-12-12 06:15:00,1.53792,1.53795,1.53771,1.53771,961099993.0
2005-12-12 06:20:00,1.53798,1.53805,1.53769,1.53795,1486499996.0
2005-12-12 06:25:00,1.53792,1.53801,1.53764,1.53786,1195600005.0
2005-12-12 06:30:00,1.53787,1.53795,1.53774,1.53795,971899998.0
2005-12-12 06:35:00,1.53788,1.53797,1.53766,1.53778,837400005.0
2005-12-12 06:40:00,1.53788,1.53795,1.53772,1.5379,1066200002.0
2005-12-12 06:45:00,1.53793,1.53795,1.53768,1.53773,934700003.0
2005-12-12 06:50:00,1.53785,1.53798,1.53769,1.5379,1529200002.0
2005-12-12 06:55:00,1.53788,1.53795,1.53767,1.53792,1384000003.0
2005-12-12 07:00:00,1.53788,1.53799,1.5376,1.53784,1466299988.0
2005-12-12 07:05:00,1.53779,1.53797,1.5377,1.53785,670400001.0
2005-12-12 07:10:00,1.53788,1.53812,1.53766,1.53812,996800000.0
2005-12-12 07:15:00,1.53809,1.53814,1.5378,1.53794,1491300010.0
2005-12-12 07:20:00,1.53779,1.53806,1.53779,1.53797,1367000005.0
2005-12-12 07:25:00,1.53783,1.538,1.5377,1.538,1488700002.0
2005-12-12 07:30:00,1.5379,1.53805,1.53776,1.53782,1211400000.0
2005-12-12 07:35:00,1.53788,1.53802,1.53774,1.53783,803500003.0
2005-12-12 07:40:00,1.53787,1.53798,1.53757,1.53782,1399499988.0
2005-12-12 07:45:00,1.53788,1.53805,1.53772,1.53781,1311500003.0
2005-12-12 07:50:00,1.53794,1.53807,1.53769,1.53807,959499998.0
2005-12-12 07:55:00,1.538,1.53808,1.5378,1.5378,582299995.0
2005-12-12 08:00:00,1.53793,1.53807,1.53776,1.53794,862599999.0
2005-12-12 08:05:00,1.53804,1.53815,1.5378,1.538,1252500001.0
2005-12-12 08:10:00,1.53796,1.53817,1.53767,1.53782,1226899993.0
2005-12-12 08:15:00,1.53764,1.53794,1.53753,1.53785,627300000.0
2005-12-12 08:20:00,1.53792,1.53808,1.53761,1.53775,1122300001.0
2005-12-12 08:25:00,1.53775,1.53847,1.53775,1.53841,890499998.0
2005-12-12 08:30:00,1.53829,1.53845,1.53816,1.53826,1335599993.0
2005-12-12 08:35:00,1.53835,1.53843,1.53817,1.53829,718899993.0
2005-12-12 08:40:00,1.53818,1.53839,1.53806,1.53832,1102900000.0
2005-12-12 08:45:00,1.53823,1.53834,1.53794,1.53828,1211299991.0
2005-12-12 08:50:00,1.53827,1.53847,1.53822,1.53837,816700000.0
2005-12-12 08:55:00,1.53838,1.53851,1.53824,1.53838,679300006.0
2005-12-12 09:00:00,1.5384,1.53855,1.53828,1.53855,1018600001.0
2005-12-12 09:05:00,1.53859,1.53885,1.53826,1.53835,1391599989.0
2005-12-12 09:10:00,1.53835,1.5387,1.53815,1.53848,1417300000.0
2005-12-12 09:15:00,1.53843,1.53855,1.53832,1.5385,843000003.0
2005-12-12 09:20:00,1.53853,1.53858,1.5382,1.53845,928499997.0
2005-12-12 09:25:00,1.53836,1.5387,1.53836,1.53852,1113800003.0
2005-12-12 09:30:00,1.53848,1.53855,1.53833,1.53834,870400010.0
2005-12-12 09:35:00,1.53848,1.53857,1.53785,1.53799,1451200017.0
2005-12-12 09:40:00,1.538,1.53848,1.53795,1.53812,1177099999.0
2005-12-12 09:45:00,1.53808,1.5383,1.538,1.5381,1150600001.0
2005-12-12 09:50:00,1.53817,1.53825,1.53796,1.53808,1200000001.0
2005-12-12 09:55:00,1.53813,1.53824,1.53792,1.5381,1670600006.0
2005-12-12 10:00:00,1.53801,1.53821,1.53784,1.53811,1161900002.0
2005-12-12 10:05:00,1.53813,1.53826,1.53784,1.5381,1534700002.0
2005-12-12 10:10:00,1.53813,1.53825,1.53792,1.53808,1321200005.0
2005-12-12 10:15:00,1.53813,1.53831,1.53798,1.53814,1549400003.0
2005-12-12 10:20:00,1.53807,1.53833,1.53795,1.53814,1378800001.0
2005-12-12 10:25:00,1.53824,1.53827,1.53778,1.53803,1839600002.0
2005-12-12 10:30:00,1.53796,1.53838,1.53776,1.53818,1357600000.0
2005-12-12 10:35:00,1.53836,1.53843,1.53811,1.53828,1628800000.0
2005-12-12 10:40:00,1.5381,1.5389,1.5381,1.53859,1549200004.0
2005-12-12 10:45:00,1.53864,1.53902,1.53852,1.53892,1070100007.0
2005-12-12 10:50:00,1.53893,1.53905,1.53863,1.53882,1300699993.0
2005-12-12 10:55:00,1.53872,1.5391,1.53852,1.53868,1182299993.0
2005-12-12 11:00:00,1.53878,1.53884,1.53845,1.53863,1033699999.0
2005-12-12 11:05:00,1.53883,1.53907,1.53858,1.53903,1662100003.0
2005-12-12 11:10:00,1.53888,1.53929,1.53883,1.5391,1486300006.0
2005-12-12 11:15:00,1.53911,1.53925,1.53894,1.53921,1692100006.0
2005-12-12 11:20:00,1.53914,1.53927,1.53887,1.53909,1623300010.0
2005-12-12 11:25:00,1.53909,1.53952,1.53894,1.5392,1289799986.0
2005-12-12 11:30:00,1.53912,1.53925,1.53894,1.53903,1863900006.0
2005-12-12 11:35:00,1.53899,1.53948,1.53893,1.53935,1118299998.0
2005-12-12 11:40:00,1.53927,1.53954,1.53911,1.53942,1660500005.0
2005-12-12 11:45:00,1.5394,1.53971,1.53921,1.5396,1345400004.0
2005-12-12 11:50:00,1.53963,1.5399,1.53923,1.53923,1892000004.0
2005-12-12 11:55:00,1.53918,1.53967,1.53918,1.5396,1376300007.0
2005-12-12 12:00:00,1.53967,1.53971,1.53936,1.53952,1121199998.0
2005-12-12 12:05:00,1.53963,1.53975,1.53937,1.53972,1277899985.0
2005-12-12 12:10:00,1.53967,1.53987,1.53945,1.5397,1225800001.0
2005-12-12 12:15:00,1.53983,1.53999,1.53959,1.53995,1553299993.0
2005-12-12 12:20:00,1.53992,1.54022,1.53973,1.54006,1247599989.0
2005-12-12 12:25:00,1.53993,1.54003,1.53963,1.53976,1457700000.0
2005-12-12 12:30:00,1.53976,1.54002,1.53968,1.53989,1650000003.0
2005-12-12 12:35:00,1.53997,1.5402,1.53971,1.53971,1173599998.0
2005-12-12 12:40:00,1.53974,1.53998,1.53933,1.53965,1606200003.0
2005-12-12 12:45:00,1.53959,1.54013,1.53949,1.54005,1208000009.0
2005-12-12 12:50:00,1.54003,1.54022,1.5397,1.54012,1381300001.0
2005-12-12 12:55:00,1.54013,1.54028,1.53983,1.54008,1383699999.0
2005-12-12 13:00:00,1.54007,1.54075,1.54007,1.54075,1199000006.0
2005-12-12 13:05:00,1.54066,1.54073,1.54039,1.54072,1205900001.0
2005-12-12 13:10:00,1.54058,1.54077,1.54043,1.54063,1571200006.0
2005-12-12 13:15:00,1.54066,1.54069,1.54033,1.54042,1233000005.0
2005-12-12 13:20:00,1.54045,1.54053,1.54011,1.54047,1229600006.0
2005-12-12 13:25:00,1.54036,1.54047,1.54009,1.54033,1813500000.0
2005-12-12 13:30:00,1.54018,1.54045,1.54007,1.54015,1409100005.0
2005-12-12 13:35:00,1.5402,1.54053,1.54014,1.54038,1364999999.0
2005-12-12 13:40:00,1.5402,1.54049,1.54003,1.54032,1124000002.0
2005-12-12 13:45:00,1.54043,1.54061,1.54026,1.54031,1543600000.0
2005-12-12 13:50:00,1.54032,1.54072,1.54026,1.54053,1343900003.0
2005-12-12 13:55:00,1.54044,1.54055,1.54015,1.5404,1393400004.0
2005-12-12 14:00:00,1.54036,1.54048,1.54001,1.5404,1685799994.0
2005-12-12 14:05:00,1.54043,1.54058,1.54024,1.5404,1354000012.0
2005-12-12 14:10:00,1.54042,1.54051,1.54019,1.54038,1644200015.0
2005-12-12 14:15:00,1.54042,1.5405,1.54019,1.5404,1224400009.0
2005-12-12 14:20:00,1.5404,1.54047,1.5401,1.54039,1631600003.0
2005-12-12 14:25:00,1.54045,1.54081,1.54006,1.54071,1260699990.0
2005-12-12 14:30:00,1.54091,1.54123,1.54072,1.54096,1725400001.0
2005-12-12 14:35:00,1.54077,1.54095,1.5406,1.5409,1426800007.0
2005-12-12 14:40:00,1.5409,1.54121,1.54076,1.54108,1463999995.0
2005-12-12 14:45:00,1.54112,1.54126,1.54096,1.54114,1034099998.0
2005-12-12 14:50:00,1.54133,1.54133,1.54091,1.54111,1596999992.0
2005-12-12 14:55:00,1.54113,1.54125,1.54067,1.5412,1459000009.0
2005-12-12 15:00:00,1.54127,1.54135,1.54098,1.54128,1455099997.0
2005-12-12 15:05:00,1.54121,1.5415,1.54085,1.54141,1165200010.0
2005-12-12 15:10:00,1.54122,1.54135,1.54107,1.54118,984299997.0
2005-12-12 15:15:00,1.5411,1.54153,1.54098,1.54124,1531199995.0
2005-12-12 15:20:00,1.54116,1.54187,1.54116,1.54166,1519200002.0
2005-12-12 15:25:00,1.54171,1.54189,1.54148,1.54162,1332300007.0
2005-12-12 15:30:00,1.54168,1.54223,1.54142,1.54218,1094900008.0
2005-12-12 15:35:00,1.54222,1.54262,1.54204,1.54206,1223299997.0
2005-12-12 15:40:00,1.54192,1.54213,1.54134,1.54144,997599998.0
2005-12-12 15:45:00,1.54143,1.54225,1.54136,1.54225,1986600004.0
2005-12-12 15:50:00,1.54211,1.54247,1.54181,1.5421,1198299997.0
2005-12-12 15:55:00,1.542,1.5421,1.54176,1.54198,1449400005.0
2005-12-12 16:00:00,1.54191,1.54207,1.54157,1.54184,1756999999.0
2005-12-12 16:05:00,1.54199,1.54212,1.54173,1.54177,1237699998.0
2005-12-12 16:10:00,1.54195,1.54201,1.54161,1.54192,1517300004.0
2005-12-12 16:15:00,1.54187,1.54215,1.54164,1.54175,1402200005.0
2005-12-12 16:20:00,1.54176,1.542,1.54164,1.54181,1343100004.0
2005-12-12 16:25:00,1.54188,1.54202,1.54157,1.54175,1089500006.0
2005-12-12 16:30:00,1.54161,1.54178,1.54133,1.54163,1300600014.0
2005-12-12 16:35:00,1.54178,1.54194,1.54151,1.54182,1071599996.0
2005-12-12 16:40:00,1.54172,1.54191,1.5415,1.54183,1647100004.0
2005-12-12 16:45:00,1.54172,1.54195,1.54163,1.5419,1244099995.0
2005-12-12 16:50:00,1.54173,1.54185,1.54128,1.54136,1335600009.0
2005-12-12 16:55:00,1.54155,1.54196,1.54131,1.54186,1413900015.0
2005-12-12 17:00:00,1.54187,1.54196,1.54135,1.54135,1454200003.0
2005-12-12 17:05:00,1.54151,1.54182,1.5414,1.54141,1453199997.0
2005-12-12 17:10:00,1.54161,1.54178,1.54143,1.54149,1295300007.0
2005-12-12 17:15:00,1.54161,1.54182,1.54142,1.54146,1449400001.0
2005-12-12 17:20:00,1.54163,1.54163,1.54115,1.54146,1396299999.0
2005-12-12 17:25:00,1.54148,1.54162,1.54126,1.5415,1704500001.0
2005-12-12 17:30:00,1.54136,1.54165,1.54116,1.54155,1289799995.0
2005-12-12 17:35:00,1.54156,1.54181,1.5412,1.54138,1133899999.0
2005-12-12 17:40:00,1.54128,1.54153,1.5411,1.54143,1119800000.0
2005-12-12 17:45:00,1.5413,1.54172,1.54126,1.54162,1739600016.0
2005-12-12 17:50:00,1.54147,1.54167,1.54136,1.54158,1388000011.0
2005-12-12 17:55:00,1.54163,1.54201,1.54125,1.54201,856300010.0
2005-12-12 18:00:00,1.54222,1.54225,1.5414,1.5417,7179399982.0
2005-12-12 18:05:00,1.5417,1.5419,1.54119,1.54127,8697499975.0
2005-12-12 18:10:00,1.5417,1.5419,1.54108,1.5419,7897600017.0
2005-12-12 18:15:00,1.5413,1.5419,1.54087,1.54129,7744400016.0
2005-12-12 18:20:00,1.54116,1.5414,1.5406,1.5408,6184799996.0
2005-12-12 18:25:00,1.5406,1.5415,1.5406,1.54115,7124400026.0
2005-12-12 18:30:00,1.54094,1.54133,1.5406,1.5406,7101200010.0
2005-12-12 18:35:00,1.54125,1.54162,1.5404,1.54149,8025200015.0
2005-12-12 18:40:00,1.54145,1.54164,1.5409,1.5413,3678600000.0
2005-12-12 18:45:00,1.54136,1.5415,1.54116,1.54139,2993700008.0
2005-12-12 18:50:00,1.54129,1.54195,1.54122,1.54158,5845000029.0
2005-12-12 18:55:00,1.54166,1.54181,1.54133,1.54134,5733099997.0
2005-12-12 19:00:00,1.54139,1.54167,1.54116,1.54154,2093199995.0
2005-12-12 19:05:00,1.54173,1.54188,1.54145,1.54167,6180600011.0
2005-12-12 19:10:00,1.54164,1.54194,1.54153,1.54188,3610300004.0
2005-12-12 19:15:00,1.54181,1.54191,1.54132,1.54155,4678100016.0
2005-12-12 19:20:00,1.54156,1.54163,1.54069,1.54086,3583200011.0
2005-12-12 19:25:00,1.54065,1.54134,1.54049,1.54087,4303100013.0
2005-12-12 19:30:00,1.541,1.541,1.54046,1.5407,6038800031.0
2005-12-12 19:35:00,1.5407,1.54082,1.54044,1.54059,3643200018.0
2005-12-12 19:40:00,1.5408,1.54105,1.54064,1.54068,3210600017.0
2005-12-12 19:45:00,1.54066,1.54081,1.54045,1.54078,3137300008.0
2005-12-12 19:50:00,1.54068,1.54102,1.54057,1.5409,2014799993.0
2005-12-12 19:55:00,1.54093,1.54103,1.54056,1.54099,5800200026.0
2005-12-12 20:00:00,1.54102,1.54119,1.54076,1.54095,2465200004.0
2005-12-12 20:05:00,1.54089,1.54113,1.54067,1.54089,2682900000.0
2005-12-12 20:10:00,1.54074,1.54088,1.54052,1.5407,3344200027.0
2005-12-12 20:15:00,1.54071,1.5417,1.54054,1.5417,4761600006.0
2005-12-12 20:20:00,1.5417,1.5417,1.54046,1.54068,3540999996.0
2005-12-12 20:25:00,1.5407,1.5419,1.54046,1.54046,4371999993.0
2005-12-12 20:30:00,1.5419,1.5419,1.54076,1.54087,2728200002.0
2005-12-12 20:35:00,1.54104,1.54117,1.54075,1.54102,5098700001.0
2005-12-12 20:40:00,1.541,1.54167,1.5409,1.54126,4087300022.0
2005-12-12 20:45:00,1.54126,1.54158,1.54118,1.54135,4097400005.0
2005-12-12 20:50:00,1.5415,1.54165,1.54132,1.54133,5905899993.0
2005-12-12 20:55:00,1.54138,1.5427,1.54122,1.5425,6174100019.0
2005-12-12 21:00:00,1.5423,1.5425,1.54122,1.54122,5699100014.0
2005-12-12 21:05:00,1.54139,1.54158,1.54125,1.54137,2938200000.0
2005-12-12 21:10:00,1.54148,1.54169,1.54128,1.54153,3933500003.0
2005-12-12 21:15:00,1.54157,1.54176,1.54136,1.54157,4206600007.0
2005-12-12 21:20:00,1.5423,1.5423,1.54137,1.5417,5903999992.0
2005-12-12 21:25:00,1.54168,1.54202,1.54126,1.54187,3694400015.0
2005-12-12 21:30:00,1.54174,1.54196,1.54161,1.5418,4711900009.0
2005-12-12 21:35:00,1.5418,1.54196,1.54166,1.54187,1623499997.0
2005-12-12 21:40:00,1.54188,1.54205,1.54161,1.54197,3519900020.0
2005-12-12 21:45:00,1.54195,1.54227,1.54177,1.54197,4935600025.0
2005-12-12 21:50:00,1.54198,1.54234,1.54192,1.54227,3022900002.0
2005-12-12 21:55:00,1.54227,1.54254,1.54205,1.54236,3449800001.0
2005-12-12 22:00:00,1.54248,1.54254,1.5421,1.54231,2967600009.0
2005-12-12 22:05:00,1.54233,1.54237,1.54179,1.54183,2267900016.0
2005-12-12 22:10:00,1.54185,1.54205,1.54174,1.542,2094200014.0
2005-12-12 22:15:00,1.54195,1.5422,1.54174,1.54207,1746700010.0
2005-12-12 22:20:00,1.54196,1.54219,1.54179,1.542,1994900005.0
2005-12-12 22:25:00,1.5421,1.54228,1.54171,1.54203,3096199992.0
2005-12-12 22:30:00,1.54206,1.54233,1.54174,1.54222,2039900009.0
2005-12-12 22:35:00,1.54219,1.54243,1.54193,1.54243,2564500009.0
2005-12-12 22:40:00,1.54227,1.54246,1.54199,1.54222,3603900014.0
2005-12-12 22:45:00,1.54223,1.54226,1.54193,1.54215,1919700011.0
2005-12-12 22:50:00,1.5422,1.54231,1.54182,1.54231,2138300000.0
2005-12-12 22:55:00,1.54235,1.54235,1.54162,1.5419,1474400011.0
2005-12-12 23:00:00,1.54149,1.54215,1.54149,1.54205,1423999998.0
2005-12-12 23:05:00,1.54183,1.54207,1.5417,1.54195,943100002.0
2005-12-12 23:10:00,1.54195,1.54215,1.54171,1.54214,1110300005.0
2005-12-12 23:15:00,1.5421,1.54262,1.5419,1.54246,1823800005.0
2005-12-12 23:20:00,1.54251,1.54251,1.54165,1.54171,703500005.0
2005-12-12 23:25:00,1.54195,1.542,1.54173,1.542,821799996.0
2005-12-12 23:30:00,1.54202,1.54202,1.54162,1.5419,1469000007.0
2005-12-12 23:35:00,1.54184,1.54206,1.5418,1.54187,651399997.0
2005-12-12 23:40:00,1.54184,1.54198,1.54152,1.5419,1402999999.0
2005-12-12 23:45:00,1.54184,1.54193,1.54157,1.54173,960900004.0
2005-12-12 23:50:00,1.54176,1.54192,1.54159,1.54159,1043399995.0
2005-12-12 23:55:00,1.54183,1.54204,1.5415,1.54169,556300000.0
2005-12-13 00:00:00,1.5416,1.54176,1.54118,1.5413,1411999996.0
2005-12-13 00:05:00,1.54158,1.54187,1.54115,1.54161,1713600007.0
2005-12-13 00:10:00,1.54121,1.54184,1.54106,1.54136,1454500003.0
2005-12-13 00:15:00,1.54138,1.54168,1.54072,1.54092,1941100022.0
2005-12-13 00:20:00,1.54112,1.5415,1.54071,1.54087,1542500001.0
2005-12-13 00:25:00,1.5413,1.54145,1.54045,1.54095,1658400002.0
2005-12-13 00:30:00,1.54117,1.54138,1.54054,1.5412,1202700003.0
2005-12-13 00:35:00,1.5412,1.54142,1.54109,1.5412,596900002.0
2005-12-13 00:40:00,1.54128,1.54148,1.54117,1.5414,999700001.0
2005-12-13 00:45:00,1.54126,1.54148,1.54122,1.54129,960599994.0
2005-12-13 00:50:00,1.54129,1.54145,1.54104,1.5413,1187600000.0
2005-12-13 00:55:00,1.54119,1.54134,1.54092,1.54112,1374100011.0
2005-12-13 01:00:00,1.54113,1.54145,1.5411,1.54126,1415699998.0
2005-12-13 01:05:00,1.54121,1.54161,1.54118,1.54155,1120700000.0
2005-12-13 01:10:00,1.54155,1.54162,1.5409,1.54113,1661599998.0
2005-12-13 01:15:00,1.54111,1.54127,1.54072,1.5412,1179800004.0
2005-12-13 01:20:00,1.54127,1.54142,1.54106,1.54108,938899998.0
2005-12-13 01:25:00,1.54107,1.54123,1.54088,1.54115,868199998.0
2005-12-13 01:30:00,1.5412,1.54125,1.5409,1.54115,956300003.0
2005-12-13 01:35:00,1.54115,1.54124,1.54093,1.54109,1619700000.0
2005-12-13 01:40:00,1.54091,1.54113,1.54076,1.54105,806800008.0
2005-12-13 01:45:00,1.541,1.54108,1.54081,1.54091,918600007.0
2005-12-13 01:50:00,1.54105,1.54105,1.54056,1.54059,867399996.0
2005-12-13 01:55:00,1.54068,1.54068,1.54031,1.54053,816299998.0
2005-12-13 02:00:00,1.5405,1.54062,1.54014,1.54045,1418600011.0
2005-12-13 02:05:00,1.54031,1.54059,1.54011,1.54034,1318100007.0
2005-12-13 02:10:00,1.54034,1.54061,1.54031,1.54048,1033500003.0
2005-12-13 02:15:00,1.54034,1.54048,1.54018,1.54046,520799998.0
2005-12-13 02:20:00,1.54034,1.54064,1.54018,1.54057,1387800003.0
2005-12-13 02:25:00,1.5405,1.54058,1.54015,1.54045,772600002.0
2005-12-13 02:30:00,1.5403,1.5405,1.5401,1.54048,820100005.0
2005-12-13 02:35:00,1.5405,1.54055,1.54015,1.54038,1743400004.0
2005-12-13 02:40:00,1.54057,1.54057,1.54023,1.54045,949400001.0
2005-12-13 02:45:00,1.54046,1.54055,1.54016,1.54043,856900008.0
2005-12-13 02:50:00,1.5405,1.54055,1.54028,1.54051,1062499993.0
2005-12-13 02:55:00,1.5405,1.54064,1.54034,1.5406,1179800001.0
2005-12-13 03:00:00,1.54063,1.54065,1.54018,1.54055,1017400002.0
2005-12-13 03:05:00,1.5405,1.54065,1.5404,1.54052,774800005.0
2005-12-13 03:10:00,1.54048,1.54067,1.54035,1.54053,1069300002.0
2005-12-13 03:15:00,1.54042,1.54065,1.54022,1.54046,1356500000.0
2005-12-13 03:20:00,1.54058,1.54065,1.54032,1.54049,927400000.0
2005-12-13 03:25:00,1.54044,1.54063,1.54037,1.54063,974300005.0
2005-12-13 03:30:00,1.54062,1.54062,1.54019,1.54037,1067699999.0
2005-12-13 03:35:00,1.54035,1.54055,1.54018,1.54048,746700000.0
2005-12-13 03:40:00,1.54045,1.54047,1.54013,1.54045,1344899990.0
2005-12-13 03:45:00,1.54037,1.54045,1.54015,1.5403,1715399995.0
2005-12-13 03:50:00,1.54033,1.54043,1.54009,1.54009,686500000.0
2005-12-13 03:55:00,1.5402,1.54029,1.53988,1.54006,1341899999.0
2005-12-13 04:00:00,1.54019,1.54055,1.54,1.54055,1159900000.0
2005-12-13 04:05:00,1.5404,1.54063,1.54028,1.54046,1169900003.0
2005-12-13 04:10:00,1.54049,1.54052,1.54018,1.54033,1505499997.0
2005-12-13 04:15:00,1.54042,1.54057,1.54021,1.5403,1341399993.0
2005-12-13 04:20:00,1.54041,1.54058,1.54019,1.54024,1184600001.0
2005-12-13 04:25:00,1.54031,1.54051,1.54011,1.54047,1387700014.0
2005-12-13 04:30:00,1.54018,1.54047,1.54018,1.5404,518000003.0
2005-12-13 04:35:00,1.54029,1.54047,1.5402,1.5403,1297500005.0
2005-12-13 04:40:00,1.54037,1.54048,1.5402,1.5404,780000000.0
2005-12-13 04:45:00,1.54025,1.54053,1.54019,1.54046,1131200005.0
2005-12-13 04:50:00,1.54045,1.54058,1.54017,1.54028,786200002.0
2005-12-13 04:55:00,1.54041,1.54079,1.54034,1.54053,1038000000.0
2005-12-13 05:00:00,1.54063,1.5407,1.54039,1.54057,1201699996.0
2005-12-13 05:05:00,1.5406,1.54065,1.54044,1.54058,808800001.0
2005-12-13 05:10:00,1.5406,1.54065,1.54041,1.54044,936499995.0
2005-12-13 05:15:00,1.54051,1.54056,1.54026,1.54026,563500007.0
2005-12-13 05:20:00,1.54048,1.54062,1.54019,1.54059,930700007.0
2005-12-13 05:25:00,1.54065,1.54131,1.54058,1.54131,1089300001.0
2005-12-13 05:30:00,1.54123,1.54132,1.541,1.54132,1332400009.0
2005-12-13 05:35:00,1.54122,1.54137,1.54108,1.54114,888899998.0
2005-12-13 05:40:00,1.54126,1.54145,1.5411,1.54135,666499999.0
2005-12-13 05:45:00,1.5414,1.54154,1.54116,1.54116,1582399991.0
2005-12-13 05:50:00,1.54145,1.54148,1.54121,1.54122,1695600005.0
2005-12-13 05:55:00,1.54124,1.54156,1.54121,1.54133,1106299998.0
2005-12-13 06:00:00,1.5413,1.54148,1.54112,1.5413,1234399996.0
2005-12-13 06:05:00,1.5412,1.54153,1.54112,1.54137,1818300008.0
2005-12-13 06:10:00,1.54118,1.54149,1.54105,1.54123,1183300004.0
2005-12-13 06:15:00,1.54143,1.54145,1.5412,1.5412,905199997.0
2005-12-13 06:20:00,1.54137,1.54161,1.54111,1.54152,1155199996.0
2005-12-13 06:25:00,1.54162,1.54207,1.54149,1.54198,1083899998.0
2005-12-13 06:30:00,1.54189,1.54213,1.54182,1.54205,723800005.0
2005-12-13 06:35:00,1.54208,1.54217,1.54162,1.54181,768799999.0
2005-12-13 06:40:00,1.54184,1.54212,1.54184,1.54193,1175600005.0
2005-12-13 06:45:00,1.54196,1.54205,1.54175,1.54175,886499999.0
2005-12-13 06:50:00,1.5418,1.54207,1.54179,1.54182,1058000002.0
2005-12-13 06:55:00,1.54188,1.54208,1.54173,1.54189,1427200005.0
2005-12-13 07:00:00,1.54178,1.542,1.54157,1.542,1359300010.0
2005-12-13 07:05:00,1.5419,1.54228,1.54174,1.54206,1187899996.0
2005-12-13 07:10:00,1.54204,1.54224,1.54183,1.54205,1101099999.0
2005-12-13 07:15:00,1.542,1.54205,1.54176,1.54179,1345199998.0
2005-12-13 07:20:00,1.54189,1.54207,1.54176,1.54195,1201000004.0
2005-12-13 07:25:00,1.54197,1.54198,1.54165,1.54188,1535100011.0
2005-12-13 07:30:00,1.54192,1.54203,1.54171,1.54181,1252100004.0
2005-12-13 07:35:00,1.54176,1.54201,1.54169,1.54199,1344500007.0
2005-12-13 07:40:00,1.54187,1.54198,1.54164,1.5419,1508200005.0
2005-12-13 07:45:00,1.54203,1.54203,1.54176,1.5419,1176000007.0
2005-12-13 07:50:00,1.54194,1.542,1.54167,1.54196,1047000003.0
2005-12-13 07:55:00,1.54181,1.54213,1.5418,1.54201,1114199998.0
2005-12-13 08:00:00,1.54179,1.54212,1.54177,1.54184,1216600006.0
2005-12-13 08:05:00,1.54198,1.54202,1.5416,1.54175,1177800008.0
2005-12-13 08:10:00,1.54165,1.5419,1.54143,1.54148,1460300000.0
2005-12-13 08:15:00,1.54172,1.54213,1.54152,1.54205,1100000002.0
2005-12-13 08:20:00,1.54207,1.54218,1.54185,1.54191,1293900015.0
2005-12-13 08:25:00,1.54201,1.54225,1.54185,1.54216,1123600000.0
2005-12-13 08:30:00,1.54214,1.54225,1.54199,1.54207,1022600002.0
2005-12-13 08:35:00,1.54213,1.54225,1.54188,1.54218,639500002.0
2005-12-13 08:40:00,1.54206,1.54225,1.54187,1.54208,1097800003.0
2005-12-13 08:45:00,1.54217,1.54235,1.54189,1.54217,1225500004.0
2005-12-13 08:50:00,1.54223,1.5423,1.54201,1.54203,941200001.0
2005-12-13 08:55:00,1.54202,1.54222,1.54188,1.54208,787200007.0
2005-12-13 09:00:00,1.54208,1.54215,1.5419,1.54201,964200000.0
2005-12-13 09:05:00,1.54196,1.54203,1.54167,1.54183,1020600000.0
2005-12-13 09:10:00,1.54169,1.54204,1.54156,1.54204,1498100000.0
2005-12-13 09:15:00,1.54213,1.54254,1.54201,1.54246,828199995.0
2005-12-13 09:20:00,1.54252,1.54258,1.5422,1.54249,830200004.0
2005-12-13 09:25:00,1.54229,1.54249,1.54197,1.54223,1371799998.0
2005-12-13 09:30:00,1.54235,1.54241,1.54201,1.54218,1007800003.0
2005-12-13 09:35:00,1.54231,1.54241,1.54189,1.54203,1117900000.0
2005-12-13 09:40:00,1.54211,1.54235,1.54198,1.54222,885700000.0
2005-12-13 09:45:00,1.54226,1.54241,1.54204,1.5422,1314499994.0
2005-12-13 09:50:00,1.54225,1.54226,1.54192,1.54217,1349000003.0
2005-12-13 09:55:00,1.54214,1.54229,1.54201,1.54202,1311500005.0
2005-12-13 10:00:00,1.54205,1.54225,1.54196,1.54206,1826999998.0
2005-12-13 10:05:00,1.54194,1.54212,1.54152,1.54178,1754099998.0
2005-12-13 10:10:00,1.54176,1.54176,1.54133,1.54157,1314299998.0
2005-12-13 10:15:00,1.54159,1.54178,1.54148,1.54172,1376599992.0
2005-12-13 10:20:00,1.54177,1.54177,1.54131,1.54167,1272200003.0
2005-12-13 10:25:00,1.54164,1.54165,1.54122,1.54151,1191099999.0
2005-12-13 10:30:00,1.54148,1.54163,1.54128,1.5415,1454300004.0
2005-12-13 10:35:00,1.54144,1.54157,1.54128,1.54147,1341999994.0
2005-12-13 10:40:00,1.54128,1.54155,1.54068,1.541,1568900007.0
2005-12-13 10:45:00,1.54098,1.54118,1.54082,1.54109,1240499998.0
2005-12-13 10:50:00,1.54104,1.5414,1.54083,1.54118,1444800002.0
2005-12-13 10:55:00,1.54127,1.54147,1.54113,1.54118,1258299999.0
2005-12-13 11:00:00,1.54136,1.54155,1.54118,1.54147,1116699998.0
2005-12-13 11:05:00,1.54176,1.54236,1.54173,1.54228,1441500005.0
2005-12-13 11:10:00,1.54235,1.54241,1.54198,1.5421,1153599999.0
2005-12-13 11:15:00,1.54192,1.5423,1.54187,1.54207,1517700008.0
2005-12-13 11:20:00,1.5421,1.54226,1.54185,1.54198,1917799999.0
2005-12-13 11:25:00,1.54195,1.54215,1.54164,1.54168,1226600008.0
2005-12-13 11:30:00,1.54185,1.54213,1.54171,1.5418,1876800015.0
2005-12-13 11:35:00,1.54181,1.54206,1.54176,1.54185,1329100005.0
2005-12-13 11:40:00,1.54172,1.54207,1.54162,1.54192,1601100005.0
2005-12-13 11:45:00,1.54203,1.54215,1.54182,1.54182,1251900001.0
2005-12-13 11:50:00,1.54201,1.54212,1.54172,1.54172,1944800008.0
2005-12-13 11:55:00,1.54163,1.54203,1.54163,1.54186,1412900010.0
2005-12-13 12:00:00,1.54201,1.54263,1.54196,1.54247,1631700012.0
2005-12-13 12:05:00,1.54252,1.54317,1.54236,1.54298,1437400002.0
2005-12-13 12:10:00,1.54292,1.5438,1.54265,1.54369,1458799998.0
2005-12-13 12:15:00,1.54362,1.54379,1.54339,1.54361,1065800009.0
2005-12-13 12:20:00,1.54355,1.54368,1.54314,1.54334,1441099995.0
2005-12-13 12:25:00,1.54329,1.54355,1.54282,1.54339,1583600003.0
2005-12-13 12:30:00,1.54335,1.54335,1.54287,1.54307,1505700001.0
2005-12-13 12:35:00,1.54295,1.5431,1.54263,1.54274,1503599998.0
2005-12-13 12:40:00,1.54292,1.54349,1.54268,1.5434,1464000001.0
2005-12-13 12:45:00,1.54337,1.5436,1.5425,1.54268,1162299992.0
2005-12-13 12:50:00,1.54254,1.54272,1.5421,1.54259,1559700006.0
2005-12-13 12:55:00,1.54262,1.54269,1.54225,1.54248,1166100009.0
2005-12-13 13:00:00,1.54248,1.54258,1.54217,1.5424,1055100007.0
2005-12-13 13:05:00,1.54234,1.54254,1.54224,1.54236,1472800002.0
2005-12-13 13:10:00,1.54245,1.54257,1.54213,1.54238,1104900004.0
2005-12-13 13:15:00,1.54241,1.54295,1.54233,1.54286,1275500001.0
2005-12-13 13:20:00,1.54287,1.5429,1.54245,1.54276,1376900015.0
2005-12-13 13:25:00,1.54282,1.54329,1.5428,1.54304,1654000006.0
2005-12-13 13:30:00,1.543,1.54323,1.54272,1.54283,1453700002.0
2005-12-13 13:35:00,1.5428,1.54308,1.54275,1.5429,1075399998.0
2005-12-13 13:40:00,1.54304,1.54314,1.54264,1.54281,1023900007.0
2005-12-13 13:45:00,1.5427,1.54309,1.54267,1.54292,1475400008.0
2005-12-13 13:50:00,1.54277,1.5431,1.54272,1.5431,1263800002.0
2005-12-13 13:55:00,1.54317,1.54359,1.54296,1.54337,1317399994.0
2005-12-13 14:00:00,1.54323,1.54336,1.54281,1.54318,1123100003.0
2005-12-13 14:05:00,1.54306,1.54328,1.54297,1.54318,1442900005.0
2005-12-13 14:10:00,1.54318,1.54331,1.54299,1.54315,1749000007.0
2005-12-13 14:15:00,1.54305,1.54316,1.54263,1.54278,723300001.0
2005-12-13 14:20:00,1.54288,1.54319,1.54268,1.54303,1627400007.0
2005-12-13 14:25:00,1.54305,1.54305,1.54256,1.54305,1107900004.0
2005-12-13 14:30:00,1.54305,1.54305,1.54265,1.5428,1504300002.0
2005-12-13 14:35:00,1.54292,1.54303,1.54261,1.5428,1438700004.0
2005-12-13 14:40:00,1.54275,1.54326,1.54265,1.54303,1505799996.0
2005-12-13 14:45:00,1.54308,1.5433,1.54297,1.54307,800699999.0
2005-12-13 14:50:00,1.54325,1.54342,1.54291,1.54315,1325100005.0
2005-12-13 14:55:00,1.54319,1.54345,1.54309,1.54332,1345600000.0
2005-12-13 15:00:00,1.54333,1.54344,1.54312,1.5433,1334100004.0
2005-12-13 15:05:00,1.54304,1.54339,1.54287,1.54312,1081699995.0
2005-12-13 15:10:00,1.54321,1.54334,1.54298,1.54298,987199998.0
2005-12-13 15:15:00,1.543,1.54328,1.54289,1.54313,1513199996.0
2005-12-13 15:20:00,1.54315,1.54358,1.54315,1.54334,1031499998.0
2005-12-13 15:25:00,1.54345,1.54354,1.54317,1.54333,1296299995.0
2005-12-13 15:30:00,1.54335,1.54359,1.54318,1.54333,1254299995.0
2005-12-13 15:35:00,1.54344,1.54344,1.54305,1.54323,1197600007.0
2005-12-13 15:40:00,1.54331,1.54371,1.54321,1.54371,1413100002.0
2005-12-13 15:45:00,1.54362,1.54382,1.54337,1.54367,1680800011.0
2005-12-13 15:50:00,1.54373,1.54411,1.54356,1.54405,1391500005.0
2005-12-13 15:55:00,1.54407,1.54419,1.54391,1.5441,1728199997.0
2005-12-13 16:00:00,1.54406,1.54417,1.54361,1.54415,1275000007.0
2005-12-13 16:05:00,1.54432,1.54442,1.54398,1.54424,1181100000.0
2005-12-13 16:10:00,1.54432,1.54441,1.54393,1.54441,1393300003.0
2005-12-13 16:15:00,1.54426,1.54463,1.54406,1.54443,1415600006.0
2005-12-13 16:20:00,1.54434,1.5445,1.54398,1.5441,976200000.0
2005-12-13 16:25:00,1.54418,1.5444,1.54401,1.54434,1333900010.0
2005-12-13 16:30:00,1.54422,1.54438,1.54386,1.54418,1336100006.0
2005-12-13 16:35:00,1.54418,1.5443,1.54395,1.54425,1594200013.0
2005-12-13 16:40:00,1.54429,1.54455,1.54387,1.54438,1470600003.0
2005-12-13 16:45:00,1.54441,1.54479,1.54432,1.54468,1367600002.0
2005-12-13 16:50:00,1.54472,1.54521,1.54468,1.54486,1348200012.0
2005-12-13 16:55:00,1.54503,1.54504,1.54452,1.54471,1478299994.0
2005-12-13 17:00:00,1.54477,1.54506,1.54434,1.54434,1496100009.0
2005-12-13 17:05:00,1.54447,1.54466,1.54437,1.54454,1325199995.0
2005-12-13 17:10:00,1.54455,1.54463,1.54408,1.54412,1151300002.0
2005-12-13 17:15:00,1.54425,1.54441,1.54399,1.54433,1345000000.0
2005-12-13 17:20:00,1.54432,1.54462,1.5442,1.54443,1578100003.0
2005-12-13 17:25:00,1.54448,1.54463,1.54434,1.54455,1086900000.0
2005-12-13 17:30:00,1.54445,1.54455,1.54419,1.54433,1174599997.0
2005-12-13 17:35:00,1.54448,1.54456,1.5441,1.54415,1220400004.0
2005-12-13 17:40:00,1.54424,1.54438,1.54393,1.54425,1273900002.0
2005-12-13 17:45:00,1.54418,1.54459,1.54407,1.54432,1345500005.0
2005-12-13 17:50:00,1.54422,1.54464,1.54416,1.54439,1263200005.0
2005-12-13 17:55:00,1.54445,1.54471,1.54428,1.54447,1006899996.0
2005-12-13 18:00:00,1.54436,1.5452,1.54419,1.545,6703000020.0
2005-12-13 18:05:00,1.5452,1.5452,1.54453,1.54456,7906000014.0
2005-12-13 18:10:00,1.5447,1.545,1.54443,1.545,8218800014.0
2005-12-13 18:15:00,1.54463,1.545,1.54452,1.54488,7841000019.0
2005-12-13 18:20:00,1.54497,1.54521,1.54475,1.545,5087500027.0
2005-12-13 18:25:00,1.5448,1.545,1.54458,1.54471,6459800014.0
2005-12-13 18:30:00,1.54457,1.54481,1.5444,1.5444,7477300038.0
2005-12-13 18:35:00,1.54502,1.54534,1.54493,1.54515,9031500016.0
2005-12-13 18:40:00,1.5444,1.54538,1.5444,1.54517,4590500005.0
2005-12-13 18:45:00,1.54519,1.54527,1.54468,1.54485,2646399992.0
2005-12-13 18:50:00,1.5448,1.5451,1.5446,1.54476,5500499999.0
2005-12-13 18:55:00,1.54482,1.54492,1.54441,1.5445,6172599997.0
2005-12-13 19:00:00,1.54458,1.54504,1.54439,1.54487,2321800019.0
2005-12-13 19:05:00,1.54492,1.5451,1.5445,1.54459,6531300018.0
2005-12-13 19:10:00,1.54452,1.54481,1.54452,1.54474,3979100005.0
2005-12-13 19:15:00,1.54487,1.54498,1.5447,1.54472,4243400002.0
2005-12-13 19:20:00,1.54479,1.54492,1.54457,1.54487,3133200001.0
2005-12-13 19:25:00,1.54469,1.54487,1.54452,1.54453,4913600022.0
2005-12-13 19:30:00,1.54475,1.54479,1.54413,1.54423,4508099997.0
2005-12-13 19:35:00,1.54423,1.54459,1.54389,1.54409,3811200033.0
2005-12-13 19:40:00,1.54418,1.54445,1.54415,1.54436,3201699989.0
2005-12-13 19:45:00,1.54428,1.54453,1.54422,1.54425,3270200012.0
2005-12-13 19:50:00,1.54415,1.5443,1.54392,1.54401,2055700010.0
2005-12-13 19:55:00,1.54413,1.54413,1.54382,1.54401,5872899993.0
2005-12-13 20:00:00,1.54405,1.54413,1.54379,1.54406,2337300005.0
2005-12-13 20:05:00,1.54402,1.54423,1.54397,1.544,2714100012.0
2005-12-13 20:10:00,1.54399,1.54438,1.54396,1.54422,3545600009.0
2005-12-13 20:15:00,1.5443,1.5457,1.54422,1.5455,4640599999.0
2005-12-13 20:20:00,1.5457,1.5457,1.54421,1.54452,3665000008.0
2005-12-13 20:25:00,1.5445,1.54471,1.54403,1.54406,5008400024.0
2005-12-13 20:30:00,1.5452,1.5455,1.54414,1.5442,2915100004.0
2005-12-13 20:35:00,1.54433,1.54448,1.54412,1.54414,5043000007.0
2005-12-13 20:40:00,1.54438,1.54438,1.54399,1.54422,3915200013.0
2005-12-13 20:45:00,1.54411,1.54438,1.544,1.54425,4356200003.0
2005-12-13 20:50:00,1.54417,1.54428,1.54387,1.5439,5558600007.0
2005-12-13 20:55:00,1.54393,1.5459,1.54393,1.5457,7695599985.0
2005-12-13 21:00:00,1.5455,1.5457,1.54418,1.54454,6813199980.0
2005-12-13 21:05:00,1.54461,1.54477,1.54436,1.54436,2585299996.0
2005-12-13 21:10:00,1.54453,1.54523,1.54438,1.54508,3648899997.0
2005-12-13 21:15:00,1.54517,1.54519,1.54413,1.5442,4368400013.0
2005-12-13 21:20:00,1.5446,1.545,1.54415,1.54477,8030500029.0
2005-12-13 21:25:00,1.54484,1.54511,1.54448,1.54489,3871800028.0
2005-12-13 21:30:00,1.54478,1.54526,1.54467,1.54491,4501900011.0
2005-12-13 21:35:00,1.54473,1.54523,1.54432,1.54502,2091200004.0
2005-12-13 21:40:00,1.545,1.5454,1.54495,1.5452,4286600028.0
2005-12-13 21:45:00,1.54519,1.54531,1.54492,1.54496,5100600001.0
2005-12-13 21:50:00,1.54488,1.54579,1.54488,1.54554,3373099999.0
2005-12-13 21:55:00,1.54558,1.54582,1.54537,1.54559,3453200010.0
2005-12-13 22:00:00,1.54555,1.54555,1.54501,1.54517,3141100000.0
2005-12-13 22:05:00,1.54528,1.54533,1.54444,1.5446,1865199991.0
2005-12-13 22:10:00,1.54468,1.54488,1.54455,1.54466,1865000003.0
2005-12-13 22:15:00,1.54446,1.54473,1.54428,1.54445,1684600007.0
2005-12-13 22:20:00,1.54435,1.54461,1.54423,1.54441,2114900010.0
2005-12-13 22:25:00,1.54447,1.54455,1.54391,1.54446,2889599997.0
2005-12-13 22:30:00,1.54426,1.5445,1.54401,1.5444,2074700004.0
2005-12-13 22:35:00,1.5445,1.54453,1.54382,1.54415,2413300006.0
2005-12-13 22:40:00,1.54392,1.54449,1.54381,1.5444,3661900004.0
2005-12-13 22:45:00,1.54432,1.54446,1.54407,1.5442,1744299999.0
2005-12-13 22:50:00,1.54427,1.54447,1.54388,1.54434,1927600001.0
2005-12-13 22:55:00,1.54428,1.54451,1.54406,1.54438,1698200004.0
2005-12-13 23:00:00,1.54421,1.54461,1.5439,1.54455,1343400004.0
2005-12-13 23:05:00,1.54441,1.54455,1.544,1.54425,1274300005.0
2005-12-13 23:10:00,1.54406,1.5443,1.5439,1.5441,1056600003.0
2005-12-13 23:15:00,1.54391,1.54423,1.54382,1.54395,1481200007.0
2005-12-13 23:20:00,1.54405,1.54436,1.54394,1.54414,957699998.0
2005-12-13 23:25:00,1.54423,1.54442,1.54409,1.54428,748000004.0
2005-12-13 23:30:00,1.54431,1.54455,1.54394,1.5445,1159200006.0
2005-12-13 23:35:00,1.54431,1.54448,1.54397,1.54397,868499998.0
2005-12-13 23:40:00,1.54402,1.54425,1.54386,1.54408,1459200003.0
2005-12-13 23:45:00,1.54398,1.54427,1.54388,1.544,1323099999.0
2005-12-13 23:50:00,1.54408,1.5442,1.54381,1.54381,1572599996.0
2005-12-13 23:55:00,1.54416,1.54417,1.54389,1.54398,782200006.0
2005-12-14 00:00:00,1.54405,1.54439,1.54354,1.54409,1480300004.0
2005-12-14 00:05:00,1.54385,1.54419,1.54357,1.54406,1445800002.0
2005-12-14 00:10:00,1.54356,1.54434,1.54315,1.54366,1433299999.0
2005-12-14 00:15:00,1.54365,1.54419,1.54343,1.54371,2186800011.0
2005-12-14 00:20:00,1.5439,1.54411,1.54348,1.54348,1778000006.0
2005-12-14 00:25:00,1.54387,1.54411,1.54345,1.54366,1807200001.0
2005-12-14 00:30:00,1.5442,1.54428,1.54338,1.54359,1470900007.0
2005-12-14 00:35:00,1.5437,1.54403,1.54333,1.54372,1749400010.0
2005-12-14 00:40:00,1.54377,1.54399,1.54338,1.54387,1571000000.0
2005-12-14 00:45:00,1.54403,1.54408,1.54338,1.54361,1548299998.0
2005-12-14 00:50:00,1.54341,1.54403,1.54335,1.5436,1474600004.0
2005-12-14 00:55:00,1.54374,1.54408,1.54341,1.54381,1803900000.0
2005-12-14 01:00:00,1.54389,1.5441,1.54366,1.544,1189900005.0
2005-12-14 01:05:00,1.54397,1.54403,1.54373,1.54377,1517100015.0
2005-12-14 01:10:00,1.54385,1.54412,1.54352,1.54402,1272699992.0
2005-12-14 01:15:00,1.54415,1.54415,1.54352,1.54395,1224000003.0
2005-12-14 01:20:00,1.54404,1.54412,1.54381,1.54384,487100007.0
2005-12-14 01:25:00,1.54396,1.54418,1.5438,1.54394,1211300000.0
2005-12-14 01:30:00,1.54399,1.54415,1.54382,1.54415,966099999.0
2005-12-14 01:35:00,1.5439,1.54418,1.54386,1.54405,1229099997.0
2005-12-14 01:40:00,1.54412,1.54428,1.54399,1.54425,1022300010.0
2005-12-14 01:45:00,1.5442,1.54435,1.54388,1.54395,1321799996.0
2005-12-14 01:50:00,1.5441,1.5442,1.54385,1.5442,690800004.0
2005-12-14 01:55:00,1.5442,1.54445,1.54396,1.54435,1410800003.0
2005-12-14 02:00:00,1.54429,1.54442,1.54407,1.54435,1379300012.0
2005-12-14 02:05:00,1.5443,1.54438,1.54401,1.5442,1465500009.0
2005-12-14 02:10:00,1.54438,1.54515,1.54428,1.54515,1166200009.0
2005-12-14 02:15:00,1.54489,1.54518,1.5447,1.54518,567300006.0
2005-12-14 02:20:00,1.54503,1.54528,1.54491,1.54528,1212699994.0
2005-12-14 02:25:00,1.54504,1.54518,1.54465,1.54487,1141100001.0
2005-12-14 02:30:00,1.54463,1.54499,1.54463,1.5449,638800002.0
2005-12-14 02:35:00,1.54496,1.54496,1.54456,1.54479,1064900002.0
2005-12-14 02:40:00,1.54486,1.54491,1.54412,1.54425,1056200000.0
2005-12-14 02:45:00,1.54419,1.54419,1.54369,1.54398,1444500005.0
2005-12-14 02:50:00,1.54393,1.5442,1.54387,1.5441,1390100005.0
2005-12-14 02:55:00,1.54399,1.54415,1.54388,1.54401,1118000010.0
2005-12-14 03:00:00,1.54417,1.54426,1.54376,1.54407,1649800010.0
2005-12-14 03:05:00,1.54431,1.5448,1.54374,1.54391,1228800008.0
2005-12-14 03:10:00,1.54385,1.54405,1.54359,1.54398,1426000008.0
2005-12-14 03:15:00,1.544,1.54411,1.54374,1.54375,1493300010.0
2005-12-14 03:20:00,1.5439,1.54403,1.54351,1.54383,964599997.0
2005-12-14 03:25:00,1.54372,1.54391,1.54353,1.54391,849299998.0
2005-12-14 03:30:00,1.5439,1.5439,1.54347,1.54353,1427600016.0
2005-12-14 03:35:00,1.54344,1.5437,1.54294,1.54304,809900000.0
2005-12-14 03:40:00,1.54309,1.54321,1.54279,1.54305,1287700003.0
2005-12-14 03:45:00,1.54308,1.54358,1.54294,1.54323,915400004.0
2005-12-14 03:50:00,1.54314,1.54325,1.54278,1.54308,1388699994.0
2005-12-14 03:55:00,1.54311,1.54337,1.54283,1.54295,1332600001.0
2005-12-14 04:00:00,1.54297,1.54313,1.54282,1.543,1279400011.0
2005-12-14 04:05:00,1.543,1.54327,1.5428,1.54321,1355000002.0
2005-12-14 04:10:00,1.54316,1.54353,1.54307,1.54343,827800002.0
2005-12-14 04:15:00,1.5434,1.54364,1.54176,1.54179,1646999990.0
2005-12-14 04:20:00,1.54183,1.54244,1.54177,1.54208,1735300006.0
2005-12-14 04:25:00,1.54237,1.5426,1.5419,1.54222,1119900003.0
2005-12-14 04:30:00,1.54227,1.54259,1.54194,1.54235,1086199994.0
2005-12-14 04:35:00,1.54245,1.5428,1.54235,1.5427,1368499997.0
2005-12-14 04:40:00,1.54268,1.54275,1.54224,1.54224,1208399995.0
2005-12-14 04:45:00,1.54229,1.54271,1.54229,1.54268,1358900002.0
2005-12-14 04:50:00,1.54272,1.54291,1.54246,1.54262,1074000007.0
2005-12-14 04:55:00,1.5427,1.54281,1.54228,1.5424,927399995.0
2005-12-14 05:00:00,1.5425,1.54305,1.54238,1.54297,1391499992.0
2005-12-14 05:05:00,1.54284,1.54296,1.54254,1.54272,933200001.0
2005-12-14 05:10:00,1.54266,1.54293,1.54259,1.54275,1471700016.0
2005-12-14 05:15:00,1.54285,1.54308,1.54276,1.54293,662799997.0
2005-12-14 05:20:00,1.54298,1.54355,1.54282,1.54344,1342099997.0
2005-12-14 05:25:00,1.5434,1.5436,1.54333,1.54347,1307500006.0
2005-12-14 05:30:00,1.54354,1.54372,1.54332,1.54342,1266200005.0
2005-12-14 05:35:00,1.5434,1.5435,1.54314,1.54331,1116699992.0
2005-12-14 05:40:00,1.54347,1.54355,1.54319,1.54319,597900005.0
2005-12-14 05:45:00,1.54325,1.54357,1.54314,1.54314,1314399997.0
2005-12-14 05:50:00,1.54345,1.54355,1.54314,1.54327,1669300009.0
2005-12-14 05:55:00,1.54328,1.54341,1.54279,1.54301,1040100000.0
2005-12-14 06:00:00,1.5431,1.54317,1.54288,1.543,1375800001.0
2005-12-14 06:05:00,1.5431,1.54317,1.54253,1.54267,2039400001.0
2005-12-14 06:10:00,1.54263,1.54273,1.5423,1.54248,1510099999.0
2005-12-14 06:15:00,1.54232,1.54256,1.54223,1.54224,1411000002.0
2005-12-14 06:20:00,1.5425,1.54275,1.5424,1.54268,1467899993.0
2005-12-14 06:25:00,1.54252,1.54287,1.54234,1.5428,1374600005.0
2005-12-14 06:30:00,1.54264,1.54304,1.54264,1.54295,954900009.0
2005-12-14 06:35:00,1.54288,1.54297,1.54253,1.54271,1328700005.0
2005-12-14 06:40:00,1.54275,1.5428,1.54236,1.54249,1257199999.0
2005-12-14 06:45:00,1.54263,1.54265,1.54224,1.54224,940300011.0
2005-12-14 06:50:00,1.54235,1.54258,1.54222,1.54238,1464900005.0
2005-12-14 06:55:00,1.54246,1.54255,1.54221,1.54244,1305599996.0
2005-12-14 07:00:00,1.54232,1.54275,1.5421,1.54241,1282999995.0
2005-12-14 07:05:00,1.54244,1.54252,1.54217,1.54235,1194800005.0
2005-12-14 07:10:00,1.54222,1.54278,1.54222,1.54267,723200004.0
2005-12-14 07:15:00,1.5428,1.54294,1.54229,1.54277,1139000001.0
2005-12-14 07:20:00,1.54277,1.54305,1.54259,1.54297,1239000007.0
2005-12-14 07:25:00,1.54302,1.54355,1.54294,1.54339,1290399997.0
2005-12-14 07:30:00,1.54345,1.54383,1.5434,1.54364,1116699997.0
2005-12-14 07:35:00,1.5437,1.54415,1.54359,1.5441,974700001.0
2005-12-14 07:40:00,1.54394,1.54415,1.5437,1.54386,1515800008.0
2005-12-14 07:45:00,1.54398,1.54407,1.5437,1.54384,1388500007.0
2005-12-14 07:50:00,1.54394,1.54402,1.5435,1.54381,1149900005.0
2005-12-14 07:55:00,1.5437,1.54408,1.5436,1.54394,897299995.0
2005-12-14 08:00:00,1.54374,1.544,1.5434,1.54367,1556300005.0
2005-12-14 08:05:00,1.54377,1.54378,1.5434,1.54361,1371700007.0
2005-12-14 08:10:00,1.54373,1.54403,1.54352,1.54368,1319300003.0
2005-12-14 08:15:00,1.54373,1.54403,1.54368,1.54395,580299995.0
2005-12-14 08:20:00,1.54404,1.54429,1.54395,1.54413,1226200005.0
2005-12-14 08:25:00,1.54406,1.54434,1.544,1.54416,1226099996.0
2005-12-14 08:30:00,1.54423,1.54425,1.54395,1.54405,1462400007.0
2005-12-14 08:35:00,1.54408,1.54408,1.54342,1.54344,883499999.0
2005-12-14 08:40:00,1.54353,1.54378,1.54335,1.54373,1087300004.0
2005-12-14 08:45:00,1.54375,1.54382,1.54341,1.54368,1592000007.0
2005-12-14 08:50:00,1.54359,1.54375,1.54349,1.54365,944500007.0
2005-12-14 08:55:00,1.54372,1.54384,1.54341,1.54365,955400000.0
2005-12-14 09:00:00,1.54358,1.54411,1.54358,1.54379,1161599998.0
2005-12-14 09:05:00,1.54387,1.54413,1.5437,1.54397,1128500006.0
2005-12-14 09:10:00,1.54372,1.54386,1.54343,1.54386,1196200000.0
2005-12-14 09:15:00,1.54391,1.54401,1.54338,1.54343,1394300004.0
2005-12-14 09:20:00,1.54357,1.54395,1.54343,1.5439,1861800007.0
2005-12-14 09:25:00,1.54376,1.54405,1.54372,1.54387,1109299996.0
2005-12-14 09:30:00,1.54398,1.54413,1.54386,1.54405,1153099989.0
2005-12-14 09:35:00,1.54397,1.54412,1.54352,1.54372,1172200005.0
2005-12-14 09:40:00,1.54355,1.54382,1.54336,1.54336,1121100004.0
2005-12-14 09:45:00,1.54346,1.54362,1.54305,1.54343,1484900006.0
2005-12-14 09:50:00,1.54354,1.54362,1.54279,1.54279,1278500013.0
2005-12-14 09:55:00,1.54278,1.54293,1.54249,1.5428,989000004.0
2005-12-14 10:00:00,1.54282,1.54348,1.54269,1.54348,1347999993.0
2005-12-14 10:05:00,1.5434,1.54368,1.54306,1.54311,1468899999.0
2005-12-14 10:10:00,1.54312,1.54381,1.54304,1.54346,1359699989.0
2005-12-14 10:15:00,1.54349,1.54384,1.54334,1.54373,1891000011.0
2005-12-14 10:20:00,1.54367,1.54381,1.54342,1.54381,1085299997.0
2005-12-14 10:25:00,1.54382,1.54401,1.5435,1.54393,1354700004.0
2005-12-14 10:30:00,1.54393,1.544,1.54361,1.54394,1487200002.0
2005-12-14 10:35:00,1.54389,1.54407,1.54364,1.54393,1362500006.0
2005-12-14 10:40:00,1.5437,1.54403,1.54351,1.54382,1448200000.0
2005-12-14 10:45:00,1.54374,1.54406,1.54372,1.54393,1295300002.0
2005-12-14 10:50:00,1.5437,1.54402,1.54367,1.54367,1292900004.0
2005-12-14 10:55:00,1.54375,1.5439,1.54348,1.54348,1692099995.0
2005-12-14 11:00:00,1.54373,1.54384,1.54342,1.54368,1726300019.0
2005-12-14 11:05:00,1.54379,1.54419,1.54367,1.54402,1071699990.0
2005-12-14 11:10:00,1.54399,1.54416,1.54377,1.54408,1462899994.0
2005-12-14 11:15:00,1.54392,1.54413,1.54376,1.54395,1246600005.0
2005-12-14 11:20:00,1.54389,1.54405,1.5437,1.5439,1474799997.0
2005-12-14 11:25:00,1.54378,1.54395,1.54361,1.54364,1170299998.0
2005-12-14 11:30:00,1.5438,1.54406,1.54359,1.54362,1915600004.0
2005-12-14 11:35:00,1.54361,1.5438,1.54349,1.54362,1229100000.0
2005-12-14 11:40:00,1.54339,1.54382,1.54339,1.54364,1409899996.0
2005-12-14 11:45:00,1.54354,1.54374,1.54317,1.54354,1382800011.0
2005-12-14 11:50:00,1.54379,1.54413,1.54352,1.54387,1838200007.0
2005-12-14 11:55:00,1.54383,1.54419,1.54372,1.5439,1428400008.0
2005-12-14 12:00:00,1.54408,1.54408,1.54376,1.54377,1575100000.0
2005-12-14 12:05:00,1.54397,1.54406,1.54355,1.54372,1043800003.0
2005-12-14 12:10:00,1.54374,1.54382,1.54334,1.54338,1416699998.0
2005-12-14 12:15:00,1.54342,1.54359,1.54323,1.54332,1361100010.0
2005-12-14 12:20:00,1.54338,1.54348,1.54302,1.54333,1481400007.0
2005-12-14 12:25:00,1.54325,1.54335,1.54292,1.54306,1638599994.0
2005-12-14 12:30:00,1.54308,1.54325,1.54286,1.54305,1636200002.0
2005-12-14 12:35:00,1.54306,1.54314,1.54278,1.54291,1350100008.0
2005-12-14 12:40:00,1.54291,1.54306,1.54255,1.54279,1421200008.0
2005-12-14 12:45:00,1.54287,1.54307,1.54271,1.54292,1348900001.0
2005-12-14 12:50:00,1.5428,1.54301,1.54248,1.54279,1473500004.0
2005-12-14 12:55:00,1.54281,1.54288,1.5425,1.54272,1164100002.0
2005-12-14 13:00:00,1.54265,1.54302,1.54253,1.54268,1303100007.0
2005-12-14 13:05:00,1.54259,1.54274,1.5423,1.54248,1083200003.0
2005-12-14 13:10:00,1.54231,1.54259,1.54228,1.54257,1215700003.0
2005-12-14 13:15:00,1.5425,1.54278,1.54236,1.54243,1356700002.0
2005-12-14 13:20:00,1.5422,1.54236,1.54188,1.5422,1137100001.0
2005-12-14 13:25:00,1.54223,1.54237,1.54198,1.54217,1506299995.0
2005-12-14 13:30:00,1.54229,1.54239,1.542,1.54208,1662800006.0
2005-12-14 13:35:00,1.54209,1.54229,1.54203,1.54214,1247599994.0
2005-12-14 13:40:00,1.54222,1.54229,1.54184,1.5422,952699994.0
2005-12-14 13:45:00,1.54216,1.54222,1.54179,1.54192,1264400004.0
2005-12-14 13:50:00,1.54189,1.54195,1.54128,1.54177,1360199997.0
2005-12-14 13:55:00,1.54176,1.54183,1.54134,1.5415,1618200006.0
2005-12-14 14:00:00,1.54145,1.54161,1.54101,1.5413,2040300006.0
2005-12-14 14:05:00,1.5414,1.54154,1.54112,1.54134,1271100000.0
2005-12-14 14:10:00,1.54134,1.54168,1.54127,1.54147,1463700002.0
2005-12-14 14:15:00,1.54151,1.54197,1.54146,1.54178,1406700007.0
2005-12-14 14:20:00,1.54175,1.54191,1.54144,1.54161,1864499995.0
2005-12-14 14:25:00,1.54174,1.54182,1.54141,1.54172,1481299994.0
2005-12-14 14:30:00,1.5418,1.542,1.54169,1.54174,1464900015.0
2005-12-14 14:35:00,1.54176,1.54202,1.5416,1.54172,1226599999.0
2005-12-14 14:40:00,1.54178,1.54195,1.54158,1.54158,1698700003.0
2005-12-14 14:45:00,1.54181,1.5421,1.54161,1.54192,966599996.0
2005-12-14 14:50:00,1.54193,1.54202,1.54142,1.54169,1243500006.0
2005-12-14 14:55:00,1.54173,1.54184,1.54143,1.54154,1462900006.0
2005-12-14 15:00:00,1.54177,1.54199,1.54152,1.54188,1375600004.0
2005-12-14 15:05:00,1.54177,1.54213,1.54169,1.54187,1448100004.0
2005-12-14 15:10:00,1.54191,1.54213,1.54181,1.54198,1563900003.0
2005-12-14 15:15:00,1.54188,1.54201,1.54145,1.54161,1499700005.0
2005-12-14 15:20:00,1.54169,1.54174,1.54131,1.54168,1194300007.0
2005-12-14 15:25:00,1.5416,1.5417,1.54115,1.54134,1448899999.0
2005-12-14 15:30:00,1.54173,1.54182,1.54092,1.54128,1301200008.0
2005-12-14 15:35:00,1.54147,1.5418,1.54122,1.54135,1412100006.0
2005-12-14 15:40:00,1.54126,1.54147,1.54118,1.54133,927400001.0
2005-12-14 15:45:00,1.54123,1.54138,1.5407,1.54111,1296200005.0
2005-12-14 15:50:00,1.54105,1.54115,1.54075,1.54104,1264300007.0
2005-12-14 15:55:00,1.54101,1.54116,1.54072,1.54094,1417999999.0
2005-12-14 16:00:00,1.54107,1.54133,1.54076,1.541,1410799996.0
2005-12-14 16:05:00,1.54101,1.54115,1.54081,1.54102,1337099998.0
2005-12-14 16:10:00,1.54118,1.54118,1.54063,1.54106,1570999994.0
2005-12-14 16:15:00,1.54099,1.54133,1.5408,1.54113,1653700005.0
2005-12-14 16:20:00,1.54124,1.54138,1.541,1.54112,1149000005.0
2005-12-14 16:25:00,1.54125,1.54132,1.54082,1.54107,1373100001.0
2005-12-14 16:30:00,1.5407,1.54118,1.54054,1.54073,1038199996.0
2005-12-14 16:35:00,1.54067,1.54101,1.54067,1.54101,1441700014.0
2005-12-14 16:40:00,1.54096,1.54118,1.54071,1.54093,1414900001.0
2005-12-14 16:45:00,1.54085,1.54101,1.54071,1.54091,1508699997.0
2005-12-14 16:50:00,1.54095,1.54098,1.54062,1.54074,1264800000.0
2005-12-14 16:55:00,1.54093,1.54093,1.54007,1.54028,1300300002.0
2005-12-14 17:00:00,1.54023,1.54048,1.54001,1.54012,1558900005.0
2005-12-14 17:05:00,1.54032,1.54072,1.54026,1.54061,1465100004.0
2005-12-14 17:10:00,1.54054,1.54079,1.54034,1.5407,1706800000.0
2005-12-14 17:15:00,1.54063,1.54089,1.54046,1.54046,1543599998.0
2005-12-14 17:20:00,1.54046,1.54069,1.54025,1.54042,1490200002.0
2005-12-14 17:25:00,1.54045,1.54072,1.5403,1.54042,1072499997.0
2005-12-14 17:30:00,1.54025,1.5404,1.53994,1.54036,1109300006.0
2005-12-14 17:35:00,1.54034,1.54046,1.53998,1.54019,1234499999.0
2005-12-14 17:40:00,1.54014,1.5404,1.54,1.5404,1613000000.0
2005-12-14 17:45:00,1.5404,1.54051,1.54002,1.54014,1418300009.0
2005-12-14 17:50:00,1.5403,1.54051,1.54014,1.54045,1548400004.0
2005-12-14 17:55:00,1.54034,1.54076,1.53959,1.54073,1344600008.0
2005-12-14 18:00:00,1.54078,1.54078,1.5391,1.5396,6704400004.0
2005-12-14 18:05:00,1.5396,1.54022,1.5394,1.53984,8265500005.0
2005-12-14 18:10:00,1.5395,1.53992,1.5394,1.53982,6751800020.0
2005-12-14 18:15:00,1.53988,1.53995,1.53935,1.53967,5543199988.0
2005-12-14 18:20:00,1.53972,1.5399,1.53942,1.5396,4700200004.0
2005-12-14 18:25:00,1.5396,1.54,1.53906,1.53913,7119200004.0
2005-12-14 18:30:00,1.5391,1.5402,1.539,1.54,6615800011.0
2005-12-14 18:35:00,1.53916,1.53944,1.53887,1.53943,8333400029.0
2005-12-14 18:40:00,1.53902,1.53932,1.53893,1.53896,3395699997.0
2005-12-14 18:45:00,1.53907,1.53917,1.53879,1.53898,2824500002.0
2005-12-14 18:50:00,1.5389,1.53943,1.53873,1.53923,5454900014.0
2005-12-14 18:55:00,1.53942,1.54013,1.53939,1.53991,6256399999.0
2005-12-14 19:00:00,1.53985,1.53999,1.53911,1.53954,2765099988.0
2005-12-14 19:05:00,1.53958,1.53971,1.53929,1.53931,6779000017.0
2005-12-14 19:10:00,1.53931,1.53965,1.53926,1.53965,3873500009.0
2005-12-14 19:15:00,1.5396,1.53968,1.53936,1.5396,4354600009.0
2005-12-14 19:20:00,1.5396,1.53973,1.53941,1.53947,3755999999.0
2005-12-14 19:25:00,1.53944,1.54016,1.53938,1.54001,4650200012.0
2005-12-14 19:30:00,1.5395,1.54018,1.5389,1.53994,5598700006.0
2005-12-14 19:35:00,1.53995,1.54021,1.53984,1.54,4385400007.0
2005-12-14 19:40:00,1.5401,1.54029,1.53987,1.53989,3015700008.0
2005-12-14 19:45:00,1.53988,1.54012,1.53975,1.53995,3528200032.0
2005-12-14 19:50:00,1.53978,1.54,1.53965,1.53979,1858100016.0
2005-12-14 19:55:00,1.5397,1.54008,1.53955,1.53992,6006099995.0
2005-12-14 20:00:00,1.54011,1.54011,1.53942,1.53955,2352799998.0
2005-12-14 20:05:00,1.53951,1.53969,1.53932,1.53944,3011600018.0
2005-12-14 20:10:00,1.53935,1.53951,1.53918,1.53938,3916499984.0
2005-12-14 20:15:00,1.5394,1.53996,1.5385,1.5387,4507600009.0
2005-12-14 20:20:00,1.5385,1.53985,1.5385,1.53948,3829600021.0
2005-12-14 20:25:00,1.5395,1.53962,1.5383,1.5392,4981600031.0
2005-12-14 20:30:00,1.5385,1.53904,1.5383,1.53873,2211000007.0
2005-12-14 20:35:00,1.53872,1.53914,1.53866,1.53884,5007500015.0
2005-12-14 20:40:00,1.5389,1.53895,1.53843,1.53848,4425200012.0
2005-12-14 20:45:00,1.53865,1.53881,1.53815,1.53836,4285800002.0
2005-12-14 20:50:00,1.53842,1.53855,1.53822,1.53832,5744400002.0
2005-12-14 20:55:00,1.53823,1.53839,1.5379,1.5381,3284199999.0
2005-12-14 21:00:00,1.5383,1.53891,1.5381,1.53864,5751599995.0
2005-12-14 21:05:00,1.53858,1.53887,1.53847,1.53858,2492700003.0
2005-12-14 21:10:00,1.53885,1.53893,1.53863,1.53878,3820500014.0
2005-12-14 21:15:00,1.53881,1.53891,1.53841,1.53855,3928600010.0
2005-12-14 21:20:00,1.5383,1.53845,1.53803,1.5382,5616100026.0
2005-12-14 21:25:00,1.53815,1.53859,1.53795,1.53839,3215800007.0
2005-12-14 21:30:00,1.53832,1.53872,1.53809,1.5385,2605100013.0
2005-12-14 21:35:00,1.53832,1.53846,1.53791,1.53819,2213100013.0
2005-12-14 21:40:00,1.53817,1.53837,1.53788,1.53823,4549100008.0
2005-12-14 21:45:00,1.53816,1.53826,1.53794,1.53795,4660500000.0
2005-12-14 21:50:00,1.5381,1.53815,1.53785,1.538,3129700004.0
2005-12-14 21:55:00,1.53807,1.53819,1.53784,1.53817,3578800005.0
2005-12-14 22:00:00,1.5381,1.53834,1.53787,1.53821,3458100015.0
2005-12-14 22:05:00,1.53826,1.53826,1.5379,1.5381,2096900009.0
2005-12-14 22:10:00,1.53806,1.53845,1.53795,1.5383,1974999996.0
2005-12-14 22:15:00,1.53815,1.53839,1.53802,1.53832,2122300015.0
2005-12-14 22:20:00,1.53825,1.53846,1.53808,1.53816,1856100001.0
2005-12-14 22:25:00,1.53826,1.53839,1.53787,1.53826,3017699990.0
2005-12-14 22:30:00,1.53824,1.53879,1.53824,1.53867,2029700010.0
2005-12-14 22:35:00,1.53868,1.53875,1.53816,1.53852,2402400003.0
2005-12-14 22:40:00,1.53842,1.53884,1.5382,1.53835,3275499998.0
2005-12-14 22:45:00,1.53845,1.53866,1.53806,1.53855,1917500004.0
2005-12-14 22:50:00,1.53849,1.5388,1.53829,1.53854,1623200003.0
2005-12-14 22:55:00,1.5388,1.53895,1.53832,1.5386,1472399992.0
2005-12-14 23:00:00,1.53846,1.53875,1.53813,1.53871,1286900000.0
2005-12-14 23:05:00,1.53858,1.5387,1.53837,1.53858,1069900000.0
2005-12-14 23:10:00,1.53852,1.53862,1.53832,1.5386,1132400002.0
2005-12-14 23:15:00,1.53845,1.53868,1.53832,1.53835,1528500000.0
2005-12-14 23:20:00,1.53848,1.53878,1.53838,1.53874,836399999.0
2005-12-14 23:25:00,1.53868,1.5388,1.53843,1.53868,1121000004.0
2005-12-14 23:30:00,1.53872,1.53874,1.53828,1.53837,1288500003.0
2005-12-14 23:35:00,1.5384,1.53858,1.53832,1.5385,990200004.0
2005-12-14 23:40:00,1.53855,1.53859,1.53811,1.53834,976900001.0
2005-12-14 23:45:00,1.53838,1.5385,1.53791,1.53803,1136699996.0
2005-12-14 23:50:00,1.53787,1.5383,1.53781,1.53796,1129400010.0
2005-12-14 23:55:00,1.53813,1.53838,1.53807,1.53828,607599999.0
2005-12-15 00:00:00,1.53835,1.5385,1.5377,1.53805,1652100007.0
2005-12-15 00:05:00,1.53817,1.53859,1.53766,1.53814,1823999993.0
2005-12-15 00:10:00,1.53815,1.53846,1.53793,1.53797,1119299999.0
2005-12-15 00:15:00,1.53798,1.53836,1.53777,1.53813,2102000003.0
2005-12-15 00:20:00,1.53796,1.5383,1.53731,1.53804,1870800018.0
2005-12-15 00:25:00,1.53774,1.53839,1.53759,1.53807,1648900001.0
2005-12-15 00:30:00,1.5381,1.53838,1.53758,1.53784,1738900022.0
2005-12-15 00:35:00,1.53782,1.53842,1.53772,1.53795,1163100011.0
2005-12-15 00:40:00,1.53798,1.53809,1.53769,1.53788,1092600002.0
2005-12-15 00:45:00,1.53787,1.53805,1.53769,1.53771,1236400000.0
2005-12-15 00:50:00,1.5377,1.53807,1.5376,1.53786,1307800005.0
2005-12-15 00:55:00,1.53778,1.53797,1.53746,1.5377,1063099997.0
2005-12-15 01:00:00,1.53759,1.53778,1.5374,1.53763,1254700001.0
2005-12-15 01:05:00,1.5377,1.53779,1.53752,1.5377,1492300001.0
2005-12-15 01:10:00,1.53772,1.53788,1.53748,1.53779,1008600007.0
2005-12-15 01:15:00,1.53778,1.53788,1.53731,1.53768,1094400002.0
2005-12-15 01:20:00,1.53783,1.5379,1.53737,1.53751,624099999.0
2005-12-15 01:25:00,1.53751,1.5379,1.53732,1.53775,1216199994.0
2005-12-15 01:30:00,1.53778,1.53795,1.53756,1.53785,1039500001.0
2005-12-15 01:35:00,1.53765,1.53796,1.53762,1.53785,1111699998.0
2005-12-15 01:40:00,1.5379,1.53795,1.53767,1.53792,931300002.0
2005-12-15 01:45:00,1.53792,1.53795,1.53759,1.53766,1295099996.0
2005-12-15 01:50:00,1.53788,1.538,1.53764,1.53787,1369099994.0
2005-12-15 01:55:00,1.53786,1.53796,1.53751,1.5378,1357700010.0
2005-12-15 02:00:00,1.53788,1.53792,1.5376,1.53775,1333400004.0
2005-12-15 02:05:00,1.53777,1.53788,1.53751,1.53765,1114700000.0
2005-12-15 02:10:00,1.53758,1.53772,1.53724,1.53758,1241300013.0
2005-12-15 02:15:00,1.53759,1.53759,1.53729,1.53736,931899996.0
2005-12-15 02:20:00,1.53735,1.53757,1.53723,1.53756,1479200006.0
2005-12-15 02:25:00,1.5375,1.53755,1.53727,1.53755,1090999996.0
2005-12-15 02:30:00,1.53738,1.53755,1.5372,1.5374,800900002.0
2005-12-15 02:35:00,1.53754,1.53766,1.53732,1.53749,1477100003.0
2005-12-15 02:40:00,1.53754,1.53757,1.5373,1.53748,1003800003.0
2005-12-15 02:45:00,1.53742,1.53755,1.53726,1.53736,731500001.0
2005-12-15 02:50:00,1.5375,1.53755,1.53735,1.53755,908500004.0
2005-12-15 02:55:00,1.53752,1.53758,1.53724,1.53741,1114200001.0
2005-12-15 03:00:00,1.5375,1.53755,1.53714,1.53745,753499999.0
2005-12-15 03:05:00,1.5374,1.53764,1.5373,1.53746,933499998.0
2005-12-15 03:10:00,1.53755,1.53768,1.53728,1.53765,1043000004.0
2005-12-15 03:15:00,1.53762,1.53772,1.53735,1.5376,1232499992.0
2005-12-15 03:20:00,1.5375,1.53798,1.5375,1.53775,973600006.0
2005-12-15 03:25:00,1.53771,1.53783,1.53753,1.53758,840399998.0
2005-12-15 03:30:00,1.53747,1.53767,1.53732,1.53746,1298200001.0
2005-12-15 03:35:00,1.53755,1.5378,1.53736,1.53768,812399998.0
2005-12-15 03:40:00,1.53777,1.538,1.53746,1.53765,1323400013.0
2005-12-15 03:45:00,1.53768,1.53783,1.53742,1.53766,1057700011.0
2005-12-15 03:50:00,1.53761,1.53775,1.53748,1.5377,848299997.0
2005-12-15 03:55:00,1.53744,1.53774,1.5374,1.5376,1060800000.0
2005-12-15 04:00:00,1.53779,1.53779,1.53725,1.53745,1130100001.0
2005-12-15 04:05:00,1.5375,1.53757,1.53715,1.53748,1417399993.0
2005-12-15 04:10:00,1.5374,1.5376,1.5371,1.53737,1391700000.0
2005-12-15 04:15:00,1.5374,1.53755,1.53719,1.53728,960099999.0
2005-12-15 04:20:00,1.53741,1.53758,1.53725,1.53743,1334100002.0
2005-12-15 04:25:00,1.53755,1.53755,1.53726,1.53727,1199200007.0
2005-12-15 04:30:00,1.53723,1.53757,1.53723,1.5374,692499996.0
2005-12-15 04:35:00,1.53736,1.53757,1.53726,1.5375,1137299998.0
2005-12-15 04:40:00,1.53745,1.53752,1.53721,1.53739,935500007.0
2005-12-15 04:45:00,1.53731,1.53756,1.5372,1.5373,1255499997.0
2005-12-15 04:50:00,1.53722,1.53758,1.53708,1.53735,484499997.0
2005-12-15 04:55:00,1.53732,1.53755,1.5373,1.53748,1211000008.0
2005-12-15 05:00:00,1.5375,1.53755,1.53728,1.53734,1234400003.0
2005-12-15 05:05:00,1.5375,1.53755,1.53735,1.53748,747000004.0
2005-12-15 05:10:00,1.5375,1.53771,1.53732,1.53754,1106700006.0
2005-12-15 05:15:00,1.53759,1.53778,1.53745,1.5376,1079100000.0
2005-12-15 05:20:00,1.53753,1.53769,1.53708,1.53739,1251399999.0
2005-12-15 05:25:00,1.53748,1.53755,1.53721,1.53747,1036500007.0
2005-12-15 05:30:00,1.5375,1.53762,1.53728,1.53747,1189800003.0
2005-12-15 05:35:00,1.53741,1.53758,1.5372,1.53745,1142800005.0
2005-12-15 05:40:00,1.53755,1.5376,1.53731,1.53733,874300009.0
2005-12-15 05:45:00,1.5375,1.53755,1.53719,1.53725,1572599998.0
2005-12-15 05:50:00,1.53729,1.53744,1.53713,1.53719,1709499995.0
2005-12-15 05:55:00,1.53722,1.53748,1.53721,1.5374,1117700001.0
2005-12-15 06:00:00,1.53737,1.53744,1.53715,1.53732,1558300013.0
2005-12-15 06:05:00,1.53726,1.53745,1.53705,1.53729,1896100009.0
2005-12-15 06:10:00,1.5373,1.53752,1.53705,1.53742,1103299999.0
2005-12-15 06:15:00,1.53757,1.5376,1.53726,1.53726,1401000003.0
2005-12-15 06:20:00,1.53747,1.53755,1.53726,1.53747,1337600002.0
2005-12-15 06:25:00,1.5374,1.53757,1.53723,1.53742,1555599997.0
2005-12-15 06:30:00,1.53724,1.53753,1.53723,1.53753,1314000009.0
2005-12-15 06:35:00,1.53749,1.53755,1.53717,1.53733,758100002.0
2005-12-15 06:40:00,1.53737,1.53764,1.53724,1.53757,1568800014.0
2005-12-15 06:45:00,1.53748,1.53773,1.53736,1.53748,781799999.0
2005-12-15 06:50:00,1.5373,1.53768,1.5373,1.5375,1100299999.0
2005-12-15 06:55:00,1.53759,1.53765,1.53735,1.53746,1268399996.0
2005-12-15 07:00:00,1.53748,1.53755,1.53709,1.53745,1282000010.0
2005-12-15 07:05:00,1.53725,1.53753,1.5372,1.53736,697200002.0
2005-12-15 07:10:00,1.53719,1.53745,1.53719,1.53745,801499999.0
2005-12-15 07:15:00,1.53742,1.53758,1.53721,1.53751,1048299993.0
2005-12-15 07:20:00,1.53761,1.53776,1.53724,1.53737,1058599998.0
2005-12-15 07:25:00,1.53737,1.53748,1.53712,1.53737,1092500008.0
2005-12-15 07:30:00,1.53736,1.53755,1.53719,1.5374,1032900004.0
2005-12-15 07:35:00,1.53742,1.53752,1.53717,1.53748,1283300001.0
2005-12-15 07:40:00,1.53737,1.53748,1.53715,1.53733,1308799994.0
2005-12-15 07:45:00,1.5375,1.53765,1.53744,1.53757,1083600004.0
2005-12-15 07:50:00,1.53757,1.53761,1.53726,1.53757,906499997.0
2005-12-15 07:55:00,1.5374,1.53754,1.53724,1.53729,821900001.0
2005-12-15 08:00:00,1.53738,1.53755,1.53717,1.53744,1272999998.0
2005-12-15 08:05:00,1.53735,1.53778,1.53721,1.53754,1734800005.0
2005-12-15 08:10:00,1.53745,1.53773,1.53724,1.53743,1414200001.0
2005-12-15 08:15:00,1.53749,1.53759,1.53729,1.53755,491900000.0
2005-12-15 08:20:00,1.53747,1.53765,1.53724,1.53744,1103700004.0
2005-12-15 08:25:00,1.53757,1.53765,1.53732,1.53744,1146400000.0
2005-12-15 08:30:00,1.53757,1.53791,1.53755,1.53785,1000700003.0
2005-12-15 08:35:00,1.53775,1.53819,1.53772,1.53786,1236100002.0
2005-12-15 08:40:00,1.53793,1.5381,1.53771,1.53792,1278000002.0
2005-12-15 08:45:00,1.53803,1.53805,1.53762,1.538,1317200002.0
2005-12-15 08:50:00,1.53803,1.53817,1.5378,1.53797,1121200010.0
2005-12-15 08:55:00,1.53798,1.53828,1.53786,1.53821,1120500003.0
2005-12-15 09:00:00,1.53811,1.53849,1.5381,1.53833,994200009.0
2005-12-15 09:05:00,1.53835,1.53851,1.53813,1.5382,1225000008.0
2005-12-15 09:10:00,1.53823,1.53849,1.53784,1.538,1311300005.0
2005-12-15 09:15:00,1.53803,1.5384,1.53794,1.53828,1356300001.0
2005-12-15 09:20:00,1.53828,1.53859,1.53818,1.53848,1472400009.0
2005-12-15 09:25:00,1.53845,1.53875,1.53842,1.53862,1163899994.0
2005-12-15 09:30:00,1.53864,1.53928,1.53864,1.53915,1262399997.0
2005-12-15 09:35:00,1.53922,1.5393,1.53882,1.53887,989400003.0
2005-12-15 09:40:00,1.53901,1.53909,1.5387,1.53885,1341000000.0
2005-12-15 09:45:00,1.53878,1.53944,1.53872,1.53938,1291300008.0
2005-12-15 09:50:00,1.5394,1.53963,1.53903,1.53948,1091100000.0
2005-12-15 09:55:00,1.5394,1.54027,1.53928,1.5399,1138700004.0
2005-12-15 10:00:00,1.53983,1.53991,1.53942,1.53965,1500200006.0
2005-12-15 10:05:00,1.53953,1.53991,1.53937,1.53981,1606299998.0
2005-12-15 10:10:00,1.53982,1.54052,1.53969,1.54045,954399999.0
2005-12-15 10:15:00,1.54042,1.5405,1.53965,1.53988,1029600008.0
2005-12-15 10:20:00,1.53968,1.53977,1.53871,1.53951,1264799999.0
2005-12-15 10:25:00,1.53948,1.54044,1.53895,1.54018,1538400000.0
2005-12-15 10:30:00,1.54053,1.54236,1.5405,1.54228,1372400001.0
2005-12-15 10:35:00,1.54223,1.54257,1.5415,1.54257,1144100006.0
2005-12-15 10:40:00,1.54248,1.54279,1.54214,1.54263,1715400004.0
2005-12-15 10:45:00,1.54263,1.54315,1.54221,1.543,1112300001.0
2005-12-15 10:50:00,1.54294,1.54313,1.54264,1.54272,1376699996.0
2005-12-15 10:55:00,1.54254,1.54304,1.54231,1.54239,1215799996.0
2005-12-15 11:00:00,1.54237,1.54276,1.54228,1.5426,1723600014.0
2005-12-15 11:05:00,1.54238,1.54261,1.5423,1.54253,1593499985.0
2005-12-15 11:10:00,1.54237,1.54261,1.54223,1.5425,1378200018.0
2005-12-15 11:15:00,1.5424,1.54272,1.54236,1.54272,1100300007.0
2005-12-15 11:20:00,1.54259,1.5427,1.54232,1.54269,1711100000.0
2005-12-15 11:25:00,1.54269,1.54299,1.54244,1.54271,1510100001.0
2005-12-15 11:30:00,1.54278,1.54297,1.54225,1.54241,1700899995.0
2005-12-15 11:35:00,1.54232,1.54262,1.54225,1.54243,1345900004.0
2005-12-15 11:40:00,1.54233,1.54302,1.54218,1.54302,1763800012.0
2005-12-15 11:45:00,1.54305,1.54305,1.54228,1.54263,1269700008.0
2005-12-15 11:50:00,1.54272,1.5428,1.54233,1.54233,1546499999.0
2005-12-15 11:55:00,1.54224,1.54262,1.54218,1.54242,1338500004.0
2005-12-15 12:00:00,1.54246,1.54255,1.54201,1.54213,1534600000.0
2005-12-15 12:05:00,1.54223,1.54228,1.54122,1.54203,1354000003.0
2005-12-15 12:10:00,1.54197,1.54208,1.54154,1.5418,1465199999.0
2005-12-15 12:15:00,1.54183,1.542,1.54162,1.54195,1204500000.0
2005-12-15 12:20:00,1.54181,1.54189,1.5415,1.54173,1491900002.0
2005-12-15 12:25:00,1.54164,1.54175,1.54144,1.54148,1831999985.0
2005-12-15 12:30:00,1.54158,1.54181,1.54145,1.54145,945500005.0
2005-12-15 12:35:00,1.54157,1.54169,1.54117,1.54135,1236700002.0
2005-12-15 12:40:00,1.54127,1.54167,1.5411,1.54167,1322399996.0
2005-12-15 12:45:00,1.54159,1.54195,1.54157,1.54175,1232200001.0
2005-12-15 12:50:00,1.5417,1.54189,1.54131,1.54166,1451800013.0
2005-12-15 12:55:00,1.54168,1.54175,1.54133,1.54157,1604400009.0
2005-12-15 13:00:00,1.54161,1.54169,1.54127,1.54155,1177399995.0
2005-12-15 13:05:00,1.54144,1.54179,1.5413,1.54153,1589599991.0
2005-12-15 13:10:00,1.54151,1.54178,1.54138,1.54166,1363000004.0
2005-12-15 13:15:00,1.54163,1.54184,1.54149,1.54161,1401399993.0
2005-12-15 13:20:00,1.54165,1.54173,1.54136,1.54165,1573700009.0
2005-12-15 13:25:00,1.54166,1.54177,1.54122,1.54161,1494000002.0
2005-12-15 13:30:00,1.5416,1.54174,1.54137,1.54145,1602900001.0
2005-12-15 13:35:00,1.54158,1.54172,1.54134,1.54142,1615400001.0
2005-12-15 13:40:00,1.54141,1.54149,1.54107,1.54117,919300003.0
2005-12-15 13:45:00,1.54124,1.54139,1.54086,1.54122,1185500003.0
2005-12-15 13:50:00,1.5411,1.54133,1.541,1.54125,1071000006.0
2005-12-15 13:55:00,1.54123,1.54135,1.54098,1.54117,1554200001.0
2005-12-15 14:00:00,1.54117,1.54127,1.5408,1.54117,1683500013.0
2005-12-15 14:05:00,1.54115,1.54133,1.54102,1.54116,1221599993.0
2005-12-15 14:10:00,1.5412,1.5417,1.54116,1.54145,1491900005.0
2005-12-15 14:15:00,1.54162,1.54187,1.54149,1.54175,1444200006.0
2005-12-15 14:20:00,1.54186,1.54219,1.54162,1.54173,1630900015.0
2005-12-15 14:25:00,1.54169,1.54183,1.54133,1.54174,1468100008.0
2005-12-15 14:30:00,1.54186,1.54198,1.54163,1.54183,1236599996.0
2005-12-15 14:35:00,1.54178,1.54254,1.54178,1.5424,1167399996.0
2005-12-15 14:40:00,1.54237,1.54244,1.5418,1.54215,1220100002.0
2005-12-15 14:45:00,1.54203,1.54235,1.54194,1.54218,1097899998.0
2005-12-15 14:50:00,1.54231,1.54242,1.54122,1.54131,1427899993.0
2005-12-15 14:55:00,1.54127,1.54163,1.54127,1.54153,1459300011.0
2005-12-15 15:00:00,1.5416,1.54173,1.54136,1.54158,1396799996.0
2005-12-15 15:05:00,1.54134,1.54221,1.54114,1.54196,1281200005.0
2005-12-15 15:10:00,1.54192,1.54205,1.5416,1.5418,1010900001.0
2005-12-15 15:15:00,1.54184,1.54187,1.54146,1.54155,1620000005.0
2005-12-15 15:20:00,1.54162,1.54186,1.5414,1.54158,1249900001.0
2005-12-15 15:25:00,1.54178,1.54199,1.54147,1.54166,1427600011.0
2005-12-15 15:30:00,1.5417,1.5419,1.54139,1.54141,1271400009.0
2005-12-15 15:35:00,1.54151,1.54163,1.5412,1.54154,1320200001.0
2005-12-15 15:40:00,1.54155,1.54189,1.54145,1.54186,1313700001.0
2005-12-15 15:45:00,1.54182,1.54193,1.54156,1.54177,1470199999.0
2005-12-15 15:50:00,1.54168,1.54185,1.54153,1.54175,1245500005.0
2005-12-15 15:55:00,1.5416,1.54183,1.54151,1.54157,1027500002.0
2005-12-15 16:00:00,1.54144,1.54205,1.54137,1.54197,1181100000.0
2005-12-15 16:05:00,1.54201,1.54237,1.5419,1.54211,1631900007.0
2005-12-15 16:10:00,1.54222,1.54222,1.5417,1.54196,1348299993.0
2005-12-15 16:15:00,1.54176,1.54201,1.5413,1.54137,1651599999.0
2005-12-15 16:20:00,1.54147,1.54162,1.54111,1.54121,1195899993.0
2005-12-15 16:25:00,1.54139,1.54145,1.54087,1.54145,1268800004.0
2005-12-15 16:30:00,1.54109,1.54152,1.54109,1.54127,936700006.0
2005-12-15 16:35:00,1.54125,1.54152,1.54118,1.54149,1198100000.0
2005-12-15 16:40:00,1.54127,1.54153,1.5411,1.54138,1394199997.0
2005-12-15 16:45:00,1.54135,1.54152,1.54081,1.54119,1064500002.0
2005-12-15 16:50:00,1.54143,1.54163,1.54113,1.54163,1409700013.0
2005-12-15 16:55:00,1.54166,1.54173,1.54125,1.54156,1281699999.0
2005-12-15 17:00:00,1.54167,1.54176,1.54127,1.5414,1582499998.0
2005-12-15 17:05:00,1.54168,1.5417,1.54135,1.54156,1522800005.0
2005-12-15 17:10:00,1.54145,1.54167,1.54121,1.54123,1571800004.0
2005-12-15 17:15:00,1.54101,1.54124,1.54074,1.54105,1553600005.0
2005-12-15 17:20:00,1.54087,1.54156,1.54084,1.54128,1556699998.0
2005-12-15 17:25:00,1.54152,1.54178,1.54136,1.54148,1740499995.0
2005-12-15 17:30:00,1.54137,1.54175,1.54113,1.5417,1822799995.0
2005-12-15 17:35:00,1.54173,1.54211,1.54152,1.542,1461300008.0
2005-12-15 17:40:00,1.54179,1.54209,1.54151,1.54183,1384200011.0
2005-12-15 17:45:00,1.54179,1.54196,1.54155,1.54184,1438200007.0
2005-12-15 17:50:00,1.54171,1.54193,1.54151,1.54172,1174900004.0
2005-12-15 17:55:00,1.54184,1.54192,1.54161,1.54169,1067599999.0
2005-12-15 18:00:00,1.54165,1.5425,1.5415,1.5421,7688200000.0
2005-12-15 18:05:00,1.5422,1.5422,1.5416,1.54185,9162999995.0
2005-12-15 18:10:00,1.5422,1.5424,1.54161,1.5421,8083099989.0
2005-12-15 18:15:00,1.54192,1.54211,1.5416,1.54194,8214900011.0
2005-12-15 18:20:00,1.54193,1.5426,1.54164,1.5426,6367600003.0
2005-12-15 18:25:00,1.5424,1.5428,1.5418,1.54208,7240700000.0
2005-12-15 18:30:00,1.54214,1.5431,1.54204,1.5425,7592400022.0
2005-12-15 18:35:00,1.54231,1.54231,1.54175,1.54207,9094300025.0
2005-12-15 18:40:00,1.5424,1.5426,1.54169,1.54173,4582200013.0
2005-12-15 18:45:00,1.54168,1.54203,1.54159,1.54196,2883500009.0
2005-12-15 18:50:00,1.542,1.54212,1.54173,1.54193,5773600007.0
2005-12-15 18:55:00,1.54199,1.5421,1.54182,1.54183,5784500018.0
2005-12-15 19:00:00,1.54192,1.54224,1.54171,1.54196,2380800015.0
2005-12-15 19:05:00,1.54198,1.54213,1.54171,1.54213,6912000020.0
2005-12-15 19:10:00,1.54204,1.54233,1.54196,1.54213,3899700008.0
2005-12-15 19:15:00,1.54213,1.54241,1.54188,1.54232,4665899987.0
2005-12-15 19:20:00,1.54237,1.54251,1.54216,1.54244,3986800007.0
2005-12-15 19:25:00,1.54245,1.54282,1.54242,1.54244,4400699999.0
2005-12-15 19:30:00,1.543,1.5431,1.54224,1.54259,6586599997.0
2005-12-15 19:35:00,1.54258,1.54269,1.54226,1.54235,4077500016.0
2005-12-15 19:40:00,1.54258,1.54269,1.54235,1.54247,3045900006.0
2005-12-15 19:45:00,1.54248,1.54289,1.54238,1.54277,3257699999.0
2005-12-15 19:50:00,1.54268,1.54312,1.54259,1.54292,1933600004.0
2005-12-15 19:55:00,1.54304,1.54342,1.54296,1.5431,6020600006.0
2005-12-15 20:00:00,1.54319,1.54332,1.54297,1.54307,2485399994.0
2005-12-15 20:05:00,1.54299,1.54303,1.54257,1.54288,3004000007.0
2005-12-15 20:10:00,1.54276,1.54288,1.54261,1.54286,4015300005.0
2005-12-15 20:15:00,1.54291,1.54307,1.5424,1.5428,3783900008.0
2005-12-15 20:20:00,1.5426,1.54296,1.5426,1.54281,3308100024.0
2005-12-15 20:25:00,1.54264,1.543,1.5425,1.54267,5695400001.0
2005-12-15 20:30:00,1.5429,1.5431,1.5425,1.54275,2844400010.0
2005-12-15 20:35:00,1.54275,1.54293,1.54252,1.54274,4396500030.0
2005-12-15 20:40:00,1.54271,1.54293,1.54251,1.54264,4110000016.0
2005-12-15 20:45:00,1.54285,1.54301,1.54265,1.54297,4259200013.0
2005-12-15 20:50:00,1.54297,1.54311,1.54269,1.54307,5730500007.0
2005-12-15 20:55:00,1.5431,1.5431,1.5425,1.543,5455600020.0
2005-12-15 21:00:00,1.5429,1.54334,1.5425,1.5431,5289800025.0
2005-12-15 21:05:00,1.54317,1.54341,1.54292,1.54329,2442900001.0
2005-12-15 21:10:00,1.54324,1.54331,1.54301,1.54325,3743199997.0
2005-12-15 21:15:00,1.5432,1.54322,1.54267,1.54268,4142600017.0
2005-12-15 21:20:00,1.5428,1.5433,1.5426,1.54274,7361500020.0
2005-12-15 21:25:00,1.54268,1.54292,1.54242,1.54272,3954600006.0
2005-12-15 21:30:00,1.54277,1.54287,1.54256,1.5427,4001700015.0
2005-12-15 21:35:00,1.54271,1.54286,1.54258,1.54272,2275700015.0
2005-12-15 21:40:00,1.54258,1.54285,1.54245,1.54268,3964800004.0
2005-12-15 21:45:00,1.54257,1.54278,1.54245,1.54268,4821599993.0
2005-12-15 21:50:00,1.54256,1.54271,1.54227,1.54268,3151600016.0
2005-12-15 21:55:00,1.5426,1.54303,1.54253,1.54298,3422700011.0
2005-12-15 22:00:00,1.54298,1.54343,1.5428,1.54324,3162600002.0
2005-12-15 22:05:00,1.54325,1.54343,1.54278,1.54293,2095600001.0
2005-12-15 22:10:00,1.54308,1.54315,1.54272,1.54306,1878199994.0
2005-12-15 22:15:00,1.54287,1.5431,1.5427,1.5431,1722600000.0
2005-12-15 22:20:00,1.54286,1.54322,1.54281,1.54295,1929000012.0
2005-12-15 22:25:00,1.54311,1.54364,1.54291,1.54347,3191400014.0
2005-12-15 22:30:00,1.54353,1.54367,1.54308,1.54332,1948900006.0
2005-12-15 22:35:00,1.54342,1.54379,1.54321,1.5435,2007900006.0
2005-12-15 22:40:00,1.54358,1.5438,1.54328,1.54361,4326199988.0
2005-12-15 22:45:00,1.54359,1.54391,1.5434,1.54365,1900300004.0
2005-12-15 22:50:00,1.5439,1.5439,1.5434,1.54354,2036900007.0
2005-12-15 22:55:00,1.5438,1.54385,1.5433,1.5436,1424600000.0
2005-12-15 23:00:00,1.54322,1.54376,1.54322,1.54368,1385699992.0
2005-12-15 23:05:00,1.5437,1.54381,1.54352,1.54358,1231400001.0
2005-12-15 23:10:00,1.54344,1.54366,1.54323,1.54347,1067800004.0
2005-12-15 23:15:00,1.54342,1.54377,1.54336,1.54345,1458000003.0
2005-12-15 23:20:00,1.54343,1.54365,1.54333,1.54355,1043400002.0
2005-12-15 23:25:00,1.5437,1.54391,1.54352,1.54358,1200400010.0
2005-12-15 23:30:00,1.54357,1.54373,1.5433,1.54368,1313400000.0
2005-12-15 23:35:00,1.54355,1.54375,1.54348,1.5437,804500004.0
2005-12-15 23:40:00,1.54352,1.54372,1.5434,1.54361,1482900007.0
2005-12-15 23:45:00,1.54357,1.54381,1.54342,1.54355,787100002.0
2005-12-15 23:50:00,1.54352,1.54405,1.54341,1.5439,1538299994.0
2005-12-15 23:55:00,1.54396,1.54405,1.54366,1.54405,771200004.0
2005-12-16 00:00:00,1.544,1.54405,1.54305,1.54356,1419600008.0
2005-12-16 00:05:00,1.54351,1.54393,1.54342,1.54372,1499399996.0
2005-12-16 00:10:00,1.5439,1.54398,1.54337,1.54367,1797100004.0
2005-12-16 00:15:00,1.5436,1.54427,1.54342,1.5435,1435800003.0
2005-12-16 00:20:00,1.54395,1.54418,1.5436,1.54405,1698600003.0
2005-12-16 00:25:00,1.54406,1.54442,1.54334,1.5435,1397500006.0
2005-12-16 00:30:00,1.54358,1.54395,1.54295,1.54334,1500500000.0
2005-12-16 00:35:00,1.54352,1.54387,1.5433,1.5438,569599999.0
2005-12-16 00:40:00,1.54369,1.54427,1.54367,1.54411,1166799999.0
2005-12-16 00:45:00,1.54409,1.54427,1.54402,1.5442,1255499998.0
2005-12-16 00:50:00,1.54406,1.54425,1.5439,1.5442,1164800006.0
2005-12-16 00:55:00,1.5442,1.54427,1.54393,1.54422,1160600003.0
2005-12-16 01:00:00,1.5442,1.54438,1.54402,1.54427,1216900000.0
2005-12-16 01:05:00,1.54417,1.5443,1.54397,1.54405,1212900005.0
2005-12-16 01:10:00,1.54409,1.5443,1.54393,1.5442,1378600003.0
2005-12-16 01:15:00,1.54425,1.54428,1.54372,1.5442,1196000011.0
2005-12-16 01:20:00,1.54416,1.54425,1.544,1.54405,577300000.0
2005-12-16 01:25:00,1.5441,1.54422,1.54389,1.54404,951800005.0
2005-12-16 01:30:00,1.54404,1.54409,1.54362,1.54386,1252500002.0
2005-12-16 01:35:00,1.54372,1.54377,1.54332,1.54332,1284300000.0
2005-12-16 01:40:00,1.5434,1.54358,1.54325,1.54351,894900003.0
2005-12-16 01:45:00,1.54342,1.54384,1.54342,1.54358,1419100013.0
2005-12-16 01:50:00,1.54365,1.54368,1.5434,1.54355,582200008.0
2005-12-16 01:55:00,1.54357,1.54357,1.54325,1.54348,1488200007.0
2005-12-16 02:00:00,1.54376,1.54384,1.5432,1.54336,1359100002.0
2005-12-16 02:05:00,1.54338,1.54402,1.54327,1.54392,1426699996.0
2005-12-16 02:10:00,1.54366,1.54379,1.54311,1.54344,1106300001.0
2005-12-16 02:15:00,1.54332,1.54357,1.54312,1.54341,887299999.0
2005-12-16 02:20:00,1.54348,1.5436,1.54305,1.5433,1521500004.0
2005-12-16 02:25:00,1.54332,1.54378,1.54269,1.54308,1153300009.0
2005-12-16 02:30:00,1.54293,1.54326,1.54273,1.54305,1013300001.0
2005-12-16 02:35:00,1.54324,1.54345,1.54276,1.54276,1684700001.0
2005-12-16 02:40:00,1.54297,1.54309,1.54252,1.54266,1596599995.0
2005-12-16 02:45:00,1.5429,1.54293,1.54242,1.54257,1192300009.0
2005-12-16 02:50:00,1.54256,1.54259,1.54178,1.54182,1000200004.0
2005-12-16 02:55:00,1.54152,1.54205,1.54152,1.542,1302499996.0
2005-12-16 03:00:00,1.54185,1.54254,1.54173,1.54254,1168600003.0
2005-12-16 03:05:00,1.54248,1.54261,1.54222,1.54222,1233899991.0
2005-12-16 03:10:00,1.54242,1.54253,1.54197,1.54231,1738099997.0
2005-12-16 03:15:00,1.54231,1.54242,1.54202,1.54226,1208399997.0
2005-12-16 03:20:00,1.54225,1.54297,1.54212,1.54292,1679999992.0
2005-12-16 03:25:00,1.54278,1.54324,1.54277,1.54324,996199998.0
2005-12-16 03:30:00,1.54313,1.54331,1.54283,1.54315,1344100000.0
2005-12-16 03:35:00,1.54315,1.54351,1.54308,1.54335,1261899996.0
2005-12-16 03:40:00,1.54336,1.54349,1.54302,1.54335,1472400004.0
2005-12-16 03:45:00,1.54333,1.54345,1.54308,1.54334,887699998.0
2005-12-16 03:50:00,1.54324,1.54355,1.543,1.54337,1019400001.0
2005-12-16 03:55:00,1.54319,1.54358,1.54319,1.54339,1026000006.0
2005-12-16 04:00:00,1.54359,1.54362,1.5433,1.54355,982600011.0
2005-12-16 04:05:00,1.54349,1.54356,1.54298,1.5433,1261700003.0
2005-12-16 04:10:00,1.5432,1.54355,1.5431,1.54355,819899998.0
2005-12-16 04:15:00,1.54359,1.54371,1.5433,1.5433,1432799997.0
2005-12-16 04:20:00,1.54341,1.54358,1.54322,1.5434,1428199995.0
2005-12-16 04:25:00,1.54353,1.54364,1.5433,1.54337,716300000.0
2005-12-16 04:30:00,1.54329,1.54358,1.54278,1.5428,725300000.0
2005-12-16 04:35:00,1.54277,1.543,1.54231,1.54241,1523099996.0
2005-12-16 04:40:00,1.54248,1.54255,1.54223,1.5424,667200002.0
2005-12-16 04:45:00,1.5424,1.54255,1.54222,1.5423,1370999985.0
2005-12-16 04:50:00,1.54227,1.54278,1.54222,1.54232,1375200008.0
2005-12-16 04:55:00,1.54245,1.54275,1.54232,1.5426,576700000.0
2005-12-16 05:00:00,1.54259,1.54305,1.54258,1.54297,1398700000.0
2005-12-16 05:05:00,1.54303,1.5433,1.54271,1.54284,936800005.0
2005-12-16 05:10:00,1.54303,1.54317,1.5429,1.543,1290400000.0
2005-12-16 05:15:00,1.54307,1.54315,1.54285,1.54299,745400000.0
2005-12-16 05:20:00,1.54298,1.54315,1.5428,1.54305,1214800010.0
2005-12-16 05:25:00,1.54296,1.54325,1.54291,1.54325,809400003.0
2005-12-16 05:30:00,1.5431,1.54327,1.54298,1.54318,1029500004.0
2005-12-16 05:35:00,1.5431,1.54338,1.543,1.54309,1120599998.0
2005-12-16 05:40:00,1.54325,1.54327,1.54299,1.54299,550200000.0
2005-12-16 05:45:00,1.54311,1.54327,1.54296,1.54312,1396499998.0
2005-12-16 05:50:00,1.54317,1.54327,1.54301,1.54301,1458899999.0
2005-12-16 05:55:00,1.54303,1.5433,1.54289,1.543,1234800002.0
2005-12-16 06:00:00,1.54298,1.54317,1.5428,1.5429,1229100000.0
2005-12-16 06:05:00,1.54288,1.54307,1.54275,1.54299,1802099995.0
2005-12-16 06:10:00,1.543,1.54316,1.54275,1.54298,1068300008.0
2005-12-16 06:15:00,1.54312,1.5432,1.54294,1.54315,923100006.0
2005-12-16 06:20:00,1.54317,1.54342,1.54302,1.54335,1317400011.0
2005-12-16 06:25:00,1.54312,1.54337,1.54305,1.54321,1847400008.0
2005-12-16 06:30:00,1.54304,1.54335,1.54304,1.54327,912700004.0
2005-12-16 06:35:00,1.54316,1.54362,1.54316,1.54343,914100006.0
2005-12-16 06:40:00,1.54336,1.54351,1.54313,1.5433,986899996.0
2005-12-16 06:45:00,1.54328,1.54345,1.54313,1.54319,1007600012.0
2005-12-16 06:50:00,1.54335,1.54348,1.54317,1.54331,1277099995.0
2005-12-16 06:55:00,1.54342,1.54353,1.54326,1.54343,1148599996.0
2005-12-16 07:00:00,1.54326,1.54359,1.54319,1.54355,1570800019.0
2005-12-16 07:05:00,1.54348,1.54363,1.5433,1.54331,550899999.0
2005-12-16 07:10:00,1.54324,1.54345,1.54322,1.54345,712999997.0
2005-12-16 07:15:00,1.54334,1.54384,1.54322,1.5438,1390899999.0
2005-12-16 07:20:00,1.54377,1.54388,1.54352,1.54355,1357900021.0
2005-12-16 07:25:00,1.54375,1.54405,1.54367,1.5439,1457600011.0
2005-12-16 07:30:00,1.54394,1.54406,1.54369,1.54386,883899993.0
2005-12-16 07:35:00,1.54397,1.54413,1.54377,1.54397,1066100009.0
2005-12-16 07:40:00,1.54407,1.5443,1.5437,1.54377,1689499992.0
2005-12-16 07:45:00,1.54395,1.54395,1.54356,1.5436,1041599996.0
2005-12-16 07:50:00,1.5437,1.54397,1.54359,1.54391,1028500003.0
2005-12-16 07:55:00,1.5439,1.54409,1.5438,1.54381,939900006.0
2005-12-16 08:00:00,1.54366,1.54385,1.54357,1.5437,843599997.0
2005-12-16 08:05:00,1.54362,1.54382,1.54339,1.54365,1223599995.0
2005-12-16 08:10:00,1.54355,1.54376,1.54336,1.54339,1013500008.0
2005-12-16 08:15:00,1.54343,1.54365,1.54334,1.54357,523400000.0
2005-12-16 08:20:00,1.54357,1.54368,1.54334,1.5434,1333000009.0
2005-12-16 08:25:00,1.54345,1.54358,1.54315,1.54337,886400003.0
2005-12-16 08:30:00,1.54323,1.54334,1.54282,1.54302,1351900008.0
2005-12-16 08:35:00,1.54305,1.54313,1.54287,1.54299,872399995.0
2005-12-16 08:40:00,1.54269,1.54295,1.54251,1.54254,1173100005.0
2005-12-16 08:45:00,1.54243,1.54287,1.54202,1.54273,1425400005.0
2005-12-16 08:50:00,1.54288,1.54298,1.54256,1.54277,1229099996.0
2005-12-16 08:55:00,1.54287,1.54293,1.5426,1.54286,1158000002.0
2005-12-16 09:00:00,1.54286,1.54293,1.54245,1.54272,1073199995.0
2005-12-16 09:05:00,1.54269,1.54278,1.54251,1.5426,873900001.0
2005-12-16 09:10:00,1.5426,1.54292,1.54255,1.54282,1148100007.0
2005-12-16 09:15:00,1.54275,1.54304,1.54272,1.54277,1271300005.0
2005-12-16 09:20:00,1.54268,1.543,1.54245,1.54294,1120500006.0
2005-12-16 09:25:00,1.54279,1.54303,1.5425,1.54254,1527100005.0
2005-12-16 09:30:00,1.54247,1.54271,1.54225,1.54229,1623199999.0
2005-12-16 09:35:00,1.54229,1.54241,1.54198,1.54225,1175800004.0
2005-12-16 09:40:00,1.54228,1.54282,1.5422,1.54252,904000005.0
2005-12-16 09:45:00,1.54267,1.5429,1.5425,1.54276,1843600008.0
2005-12-16 09:50:00,1.5429,1.5429,1.54235,1.54235,988500004.0
2005-12-16 09:55:00,1.54245,1.54264,1.54214,1.54248,958000000.0
2005-12-16 10:00:00,1.54241,1.54269,1.54233,1.5426,1666199999.0
2005-12-16 10:05:00,1.54248,1.54267,1.54184,1.54225,1830899999.0
2005-12-16 10:10:00,1.54223,1.54258,1.54215,1.54247,1194200001.0
2005-12-16 10:15:00,1.54245,1.54273,1.5423,1.54254,1257299997.0
2005-12-16 10:20:00,1.54241,1.54297,1.54241,1.5429,1523400002.0
2005-12-16 10:25:00,1.54282,1.54295,1.54245,1.54273,1528300006.0
2005-12-16 10:30:00,1.54282,1.54318,1.54275,1.54286,1478300006.0
2005-12-16 10:35:00,1.54315,1.54327,1.54299,1.54315,1348900003.0
2005-12-16 10:40:00,1.54294,1.54325,1.54273,1.5432,1938499989.0
2005-12-16 10:45:00,1.54321,1.54354,1.54293,1.54325,1608200014.0
2005-12-16 10:50:00,1.54332,1.54381,1.54315,1.5436,1347500012.0
2005-12-16 10:55:00,1.54347,1.54394,1.54342,1.5436,1223399995.0
2005-12-16 11:00:00,1.54348,1.54399,1.54341,1.54357,1499600002.0
2005-12-16 11:05:00,1.54359,1.54379,1.54342,1.54353,846199997.0
2005-12-16 11:10:00,1.54338,1.54391,1.54333,1.54377,1552600002.0
2005-12-16 11:15:00,1.54367,1.5439,1.54342,1.54371,1264199996.0
2005-12-16 11:20:00,1.54378,1.54409,1.54355,1.54386,1593500004.0
2005-12-16 11:25:00,1.54396,1.54422,1.54362,1.54399,1191600005.0
2005-12-16 11:30:00,1.544,1.54423,1.54383,1.54392,1717500004.0
2005-12-16 11:35:00,1.544,1.54405,1.54353,1.54369,1300199991.0
2005-12-16 11:40:00,1.54349,1.54391,1.54349,1.54378,1323399995.0
2005-12-16 11:45:00,1.54378,1.54394,1.54358,1.54362,1638600006.0
2005-12-16 11:50:00,1.54388,1.54477,1.54371,1.54459,1615899999.0
2005-12-16 11:55:00,1.54457,1.54523,1.54457,1.54483,1316400007.0
2005-12-16 12:00:00,1.54489,1.5452,1.54464,1.54508,1163000000.0
2005-12-16 12:05:00,1.54517,1.54525,1.54438,1.54514,1183299999.0
2005-12-16 12:10:00,1.54523,1.54533,1.5448,1.54504,1169300003.0
2005-12-16 12:15:00,1.54497,1.54522,1.54479,1.54517,1229500010.0
2005-12-16 12:20:00,1.54504,1.54515,1.54475,1.54508,1239500000.0
2005-12-16 12:25:00,1.54504,1.54528,1.54466,1.54512,1558599990.0
2005-12-16 12:30:00,1.5452,1.54541,1.54497,1.54528,1427200005.0
2005-12-16 12:35:00,1.54538,1.54541,1.54502,1.54519,1718700006.0
2005-12-16 12:40:00,1.54518,1.5456,1.54511,1.54547,1487700001.0
2005-12-16 12:45:00,1.5454,1.54618,1.54529,1.5461,1477400011.0
2005-12-16 12:50:00,1.54594,1.54609,1.5454,1.54547,1566999995.0
2005-12-16 12:55:00,1.54561,1.5458,1.54545,1.54572,1398899998.0
2005-12-16 13:00:00,1.54563,1.5458,1.54526,1.54535,834500000.0
2005-12-16 13:05:00,1.54545,1.5458,1.54536,1.54562,1432700008.0
2005-12-16 13:10:00,1.54554,1.54581,1.54524,1.54542,1456000010.0
2005-12-16 13:15:00,1.54534,1.54551,1.54479,1.5448,1065600001.0
2005-12-16 13:20:00,1.54493,1.54515,1.54456,1.54509,1266699994.0
2005-12-16 13:25:00,1.54497,1.54514,1.54473,1.545,1598200001.0
2005-12-16 13:30:00,1.545,1.5451,1.5447,1.54494,1246600000.0
2005-12-16 13:35:00,1.54487,1.54526,1.54486,1.54526,1307999997.0
2005-12-16 13:40:00,1.54524,1.54557,1.54509,1.54521,1351900005.0
2005-12-16 13:45:00,1.54532,1.54547,1.54503,1.54538,1260499992.0
2005-12-16 13:50:00,1.54537,1.54541,1.54508,1.54541,1257700003.0
2005-12-16 13:55:00,1.54547,1.54563,1.54522,1.54554,1302499999.0
2005-12-16 14:00:00,1.54565,1.54573,1.5452,1.5456,1704800001.0
2005-12-16 14:05:00,1.54555,1.54575,1.54532,1.54546,1698499998.0
2005-12-16 14:10:00,1.54563,1.54624,1.54546,1.54556,1562000002.0
2005-12-16 14:15:00,1.54565,1.5457,1.54532,1.54543,1356499992.0
2005-12-16 14:20:00,1.54545,1.54554,1.5452,1.5453,1851799994.0
2005-12-16 14:25:00,1.54545,1.54556,1.54511,1.54513,1476600001.0
2005-12-16 14:30:00,1.54492,1.54532,1.54468,1.54502,1639400006.0
2005-12-16 14:35:00,1.5451,1.54522,1.54483,1.545,1367900003.0
2005-12-16 14:40:00,1.54505,1.54537,1.54503,1.54528,1462600002.0
2005-12-16 14:45:00,1.54513,1.54559,1.54509,1.54548,1100499993.0
2005-12-16 14:50:00,1.54548,1.54571,1.54524,1.54541,1499200001.0
2005-12-16 14:55:00,1.54538,1.54598,1.54538,1.54591,1353400011.0
2005-12-16 15:00:00,1.546,1.54615,1.54576,1.54615,1770599999.0
2005-12-16 15:05:00,1.54612,1.54614,1.54564,1.54589,1152900004.0
2005-12-16 15:10:00,1.54593,1.54607,1.54572,1.54586,1286800015.0
2005-12-16 15:15:00,1.54597,1.54646,1.54587,1.54646,1291800002.0
2005-12-16 15:20:00,1.54638,1.54709,1.54627,1.547,1129200004.0
2005-12-16 15:25:00,1.54691,1.54706,1.54663,1.5469,1507999988.0
2005-12-16 15:30:00,1.54685,1.54721,1.54676,1.54692,1268199990.0
2005-12-16 15:35:00,1.54707,1.54715,1.54681,1.54698,1056200001.0
2005-12-16 15:40:00,1.54698,1.54739,1.54687,1.54735,1022200001.0
2005-12-16 15:45:00,1.54735,1.54792,1.54716,1.54786,1778499996.0
2005-12-16 15:50:00,1.54763,1.54776,1.54695,1.54713,1174999998.0
2005-12-16 15:55:00,1.54694,1.54736,1.54691,1.54699,1342000002.0
2005-12-16 16:00:00,1.54707,1.54751,1.54675,1.54736,1564500005.0
2005-12-16 16:05:00,1.5474,1.54757,1.547,1.54737,1527300006.0
2005-12-16 16:10:00,1.54759,1.54761,1.54698,1.5474,1613499992.0
2005-12-16 16:15:00,1.54703,1.54749,1.54703,1.5473,1818300000.0
2005-12-16 16:20:00,1.5474,1.5474,1.54702,1.54717,991399999.0
2005-12-16 16:25:00,1.54719,1.54729,1.54669,1.54705,1117700002.0
2005-12-16 16:30:00,1.54694,1.54723,1.5468,1.54708,961100002.0
2005-12-16 16:35:00,1.54695,1.54711,1.5467,1.54693,1186699995.0
2005-12-16 16:40:00,1.547,1.54721,1.5467,1.54703,1198300001.0
2005-12-16 16:45:00,1.54721,1.54752,1.54705,1.54736,1356400019.0
2005-12-16 16:50:00,1.54751,1.54767,1.54722,1.54745,1593100000.0
2005-12-16 16:55:00,1.5477,1.54789,1.54733,1.54751,1641800009.0
2005-12-16 17:00:00,1.54743,1.54789,1.54735,1.54763,1588499998.0
2005-12-16 17:05:00,1.54768,1.54773,1.54741,1.54769,1503100009.0
2005-12-16 17:10:00,1.54761,1.54782,1.5473,1.54781,1597300003.0
2005-12-16 17:15:00,1.54773,1.54779,1.54734,1.54756,1176200008.0
2005-12-16 17:20:00,1.54763,1.54772,1.54739,1.54742,1393899995.0
2005-12-16 17:25:00,1.5476,1.54771,1.54743,1.54762,1401699996.0
2005-12-16 17:30:00,1.54754,1.5477,1.54736,1.54755,1011799995.0
2005-12-16 17:35:00,1.54754,1.54771,1.54735,1.54758,1358399998.0
2005-12-16 17:40:00,1.54753,1.54778,1.54732,1.54762,1419299999.0
2005-12-16 17:45:00,1.54756,1.54776,1.5474,1.54753,1338600004.0
2005-12-16 17:50:00,1.54755,1.54827,1.54743,1.54818,1576599993.0
2005-12-16 17:55:00,1.54811,1.54857,1.54795,1.54857,1205699999.0
2005-12-16 18:00:00,1.54831,1.5491,1.54824,1.5491,5526399999.0
2005-12-16 18:05:00,1.5493,1.5493,1.5486,1.54905,6978400000.0
2005-12-16 18:10:00,1.54902,1.54945,1.54901,1.54904,4617399994.0
2005-12-16 18:15:00,1.5493,1.54961,1.5486,1.549,7993500028.0
2005-12-16 18:20:00,1.5496,1.54996,1.5491,1.5493,6109999999.0
2005-12-16 18:25:00,1.5491,1.54954,1.5491,1.54923,7032800005.0
2005-12-16 18:30:00,1.5491,1.5495,1.5491,1.5495,5230300010.0
2005-12-16 18:35:00,1.54935,1.54961,1.54916,1.54961,8345900037.0
2005-12-16 18:40:00,1.5493,1.54946,1.549,1.54918,4744999997.0
2005-12-16 18:45:00,1.54898,1.54941,1.54889,1.54903,2769000010.0
2005-12-16 18:50:00,1.54888,1.54913,1.54869,1.54895,5467900020.0
2005-12-16 18:55:00,1.54905,1.54909,1.54875,1.54888,6049300043.0
2005-12-16 19:00:00,1.54898,1.54912,1.5488,1.5491,2386700006.0
2005-12-16 19:05:00,1.54904,1.54913,1.54839,1.54842,6604200013.0
2005-12-16 19:10:00,1.54837,1.54873,1.54837,1.54873,3821500011.0
2005-12-16 19:15:00,1.54876,1.54912,1.54849,1.549,4466200007.0
2005-12-16 19:20:00,1.54904,1.54932,1.54888,1.54926,3335800009.0
2005-12-16 19:25:00,1.54921,1.54957,1.54907,1.5494,4436299994.0
2005-12-16 19:30:00,1.5493,1.54952,1.5491,1.54931,5542100001.0
2005-12-16 19:35:00,1.54935,1.54956,1.5491,1.5491,3738499999.0
2005-12-16 19:40:00,1.54926,1.54927,1.5488,1.5492,3283499989.0
2005-12-16 19:45:00,1.5492,1.54937,1.54902,1.54935,3084900001.0
2005-12-16 19:50:00,1.54925,1.54946,1.54912,1.54931,2095400006.0
2005-12-16 19:55:00,1.54941,1.54942,1.54908,1.54937,6106300008.0
2005-12-16 20:00:00,1.54939,1.54948,1.54922,1.54945,1921599995.0
2005-12-16 20:05:00,1.5494,1.5494,1.54911,1.5493,2629199994.0
2005-12-16 20:10:00,1.5492,1.54932,1.54904,1.54922,3753199998.0
2005-12-16 20:15:00,1.54911,1.55,1.54894,1.5499,4666400005.0
2005-12-16 20:20:00,1.55,1.55,1.54914,1.54932,3664000021.0
2005-12-16 20:25:00,1.54942,1.5496,1.54889,1.54903,3465600021.0
2005-12-16 20:30:00,1.5498,1.5499,1.54897,1.54934,1822900001.0
2005-12-16 20:35:00,1.54923,1.5498,1.5492,1.54954,4471500013.0
2005-12-16 20:40:00,1.54976,1.55005,1.54964,1.54992,4149300024.0
2005-12-16 20:45:00,1.54995,1.55008,1.54966,1.54995,4274699998.0
2005-12-16 20:50:00,1.54997,1.55003,1.54958,1.54982,6624999995.0
2005-12-16 20:55:00,1.54978,1.54979,1.54965,1.54969,497000000.0
2005-12-16 21:00:00,1.55,1.55,1.54943,1.54955,5084200008.0
2005-12-16 21:05:00,1.54963,1.54973,1.54932,1.54944,2745700000.0
2005-12-16 21:10:00,1.54964,1.54975,1.54949,1.54973,3922000024.0
2005-12-16 21:15:00,1.54971,1.54989,1.54943,1.5496,4318800007.0
2005-12-16 21:20:00,1.54985,1.55,1.54941,1.5496,3662400006.0
2005-12-16 21:25:00,1.5496,1.54973,1.54923,1.54948,3578600009.0
2005-12-16 21:30:00,1.54957,1.54985,1.54932,1.5497,2229500002.0
2005-12-16 21:35:00,1.54978,1.55003,1.54957,1.54963,2233800001.0
2005-12-16 21:40:00,1.54961,1.55009,1.54952,1.5499,4051800001.0
2005-12-16 21:45:00,1.54975,1.55016,1.54961,1.55006,4694599987.0
2005-12-16 21:50:00,1.55008,1.55017,1.54979,1.54996,3301300004.0
2005-12-16 21:55:00,1.55,1.55015,1.54983,1.55006,3808000004.0
2005-12-16 22:00:00,1.55008,1.55009,1.54973,1.54996,2742300016.0
2005-12-16 22:05:00,1.54998,1.55006,1.54967,1.54992,2003600007.0
2005-12-16 22:10:00,1.54997,1.55003,1.54963,1.5498,1548700010.0
2005-12-16 22:15:00,1.54976,1.54997,1.54953,1.54967,1583299988.0
2005-12-16 22:20:00,1.54966,1.54988,1.54957,1.54973,1661499990.0
2005-12-16 22:25:00,1.54967,1.5498,1.54932,1.54963,3064700001.0
2005-12-16 22:30:00,1.54942,1.54975,1.54935,1.5497,1796600009.0
2005-12-16 22:35:00,1.54975,1.54975,1.54912,1.54931,2461599999.0
2005-12-16 22:40:00,1.54935,1.54963,1.54906,1.54932,3448100006.0
2005-12-16 22:45:00,1.54915,1.54928,1.5489,1.54905,2085800016.0
2005-12-16 22:50:00,1.5491,1.54922,1.54881,1.54912,1609299992.0
2005-12-16 22:55:00,1.54912,1.54927,1.54867,1.54867,1431199998.0
2005-12-16 23:00:00,1.54912,1.54922,1.54853,1.54911,1599300004.0
2005-12-16 23:05:00,1.54894,1.5492,1.54882,1.54907,1016099998.0
2005-12-16 23:10:00,1.54905,1.54931,1.54895,1.54923,1187700006.0
2005-12-16 23:15:00,1.54909,1.5493,1.54898,1.54915,1430299995.0
2005-12-16 23:20:00,1.54925,1.54995,1.54915,1.54953,1322000007.0
2005-12-16 23:25:00,1.54961,1.54961,1.54932,1.54944,945900010.0
2005-12-16 23:30:00,1.5495,1.5495,1.54888,1.54925,1370799992.0
2005-12-16 23:35:00,1.5492,1.54938,1.54904,1.54912,817500002.0
2005-12-16 23:40:00,1.54914,1.54927,1.54896,1.54916,1098800009.0
2005-12-16 23:45:00,1.54917,1.54937,1.54905,1.54912,670899998.0
2005-12-16 23:50:00,1.5493,1.54952,1.54914,1.54932,1107400004.0
2005-12-16 23:55:00,1.54928,1.54965,1.54922,1.54965,566100006.0
2005-12-19 00:00:00,1.54946,1.54975,1.53972,1.54211,1058800000.0
2005-12-19 00:05:00,1.5425,1.54915,1.54018,1.54032,963700003.0
2005-12-19 00:10:00,1.54045,1.5491,1.54023,1.5491,708600005.0
2005-12-19 00:15:00,1.5491,1.54918,1.54888,1.54915,800000008.0
2005-12-19 00:20:00,1.54915,1.54917,1.54886,1.54886,1025600001.0
2005-12-19 00:25:00,1.5491,1.54915,1.54892,1.5491,750900001.0
2005-12-19 00:30:00,1.54915,1.54917,1.54894,1.54901,1115100005.0
2005-12-19 00:35:00,1.54916,1.54945,1.54916,1.5493,336000003.0
2005-12-19 00:40:00,1.54938,1.54948,1.54918,1.54932,917900003.0
2005-12-19 00:45:00,1.54926,1.54948,1.54922,1.54936,1043800004.0
2005-12-19 00:50:00,1.54932,1.54945,1.54911,1.5494,1406899997.0
2005-12-19 00:55:00,1.54933,1.54963,1.54916,1.54963,969100002.0
2005-12-19 01:00:00,1.54948,1.54968,1.5493,1.54965,1517399998.0
2005-12-19 01:05:00,1.5496,1.54965,1.54933,1.54965,1083100003.0
2005-12-19 01:10:00,1.54958,1.54968,1.54932,1.54965,1182100001.0
2005-12-19 01:15:00,1.54965,1.54968,1.54915,1.54948,1024200003.0
2005-12-19 01:20:00,1.54958,1.54968,1.54947,1.54968,703499994.0
2005-12-19 01:25:00,1.5496,1.54975,1.5494,1.54952,755999999.0
2005-12-19 01:30:00,1.54966,1.54991,1.54945,1.54975,940900003.0
2005-12-19 01:35:00,1.5496,1.54988,1.5496,1.54975,1053300001.0
2005-12-19 01:40:00,1.5498,1.54988,1.54963,1.54982,903000007.0
2005-12-19 01:45:00,1.5498,1.54988,1.54962,1.5497,1008000003.0
2005-12-19 01:50:00,1.54978,1.54988,1.5496,1.54969,451600003.0
2005-12-19 01:55:00,1.5498,1.54985,1.54958,1.54977,785699996.0
2005-12-19 02:00:00,1.54988,1.55013,1.54965,1.55006,1489000006.0
2005-12-19 02:05:00,1.5501,1.55013,1.54959,1.5498,1559099996.0
2005-12-19 02:10:00,1.54985,1.55008,1.54974,1.55,1156400002.0
2005-12-19 02:15:00,1.55,1.55008,1.5498,1.55008,620999999.0
2005-12-19 02:20:00,1.54989,1.55018,1.54984,1.55007,1524400009.0
2005-12-19 02:25:00,1.55009,1.55023,1.54985,1.55007,1362299998.0
2005-12-19 02:30:00,1.55,1.55023,1.54981,1.55004,845200004.0
2005-12-19 02:35:00,1.55018,1.5504,1.55,1.55027,1491700006.0
2005-12-19 02:40:00,1.55028,1.55034,1.55,1.55023,1569699988.0
2005-12-19 02:45:00,1.55013,1.5502,1.54986,1.55008,1059800009.0
2005-12-19 02:50:00,1.55,1.55013,1.54949,1.54959,1044600000.0
2005-12-19 02:55:00,1.54952,1.54982,1.5494,1.54962,1187400000.0
2005-12-19 03:00:00,1.54968,1.55003,1.54954,1.54962,1338299994.0
2005-12-19 03:05:00,1.5498,1.54992,1.54955,1.54976,1072900013.0
2005-12-19 03:10:00,1.54969,1.55013,1.54951,1.55012,1241199989.0
2005-12-19 03:15:00,1.54983,1.55015,1.54982,1.55008,1143000002.0
2005-12-19 03:20:00,1.54992,1.55011,1.5498,1.55002,1119600007.0
2005-12-19 03:25:00,1.54996,1.55009,1.54984,1.55008,528300007.0
2005-12-19 03:30:00,1.54986,1.55013,1.5497,1.55013,1389699997.0
2005-12-19 03:35:00,1.55004,1.55008,1.54974,1.54986,915400004.0
2005-12-19 03:40:00,1.54997,1.55007,1.54972,1.54991,1341300002.0
2005-12-19 03:45:00,1.54988,1.54995,1.54967,1.54973,1303900004.0
2005-12-19 03:50:00,1.54971,1.54995,1.5496,1.54995,775600003.0
2005-12-19 03:55:00,1.54983,1.54998,1.54966,1.54979,1001199998.0
2005-12-19 04:00:00,1.54995,1.54997,1.54969,1.54995,996300002.0
2005-12-19 04:05:00,1.54979,1.54997,1.54909,1.54964,1524199997.0
2005-12-19 04:10:00,1.54958,1.54971,1.54945,1.54968,957600001.0
2005-12-19 04:15:00,1.54965,1.54965,1.54928,1.5496,835900002.0
2005-12-19 04:20:00,1.54969,1.54969,1.54933,1.5496,1339200001.0
2005-12-19 04:25:00,1.54957,1.54965,1.54937,1.54942,881400002.0
2005-12-19 04:30:00,1.54953,1.54978,1.54939,1.5496,618600005.0
2005-12-19 04:35:00,1.54948,1.54976,1.54939,1.54962,1279400000.0
2005-12-19 04:40:00,1.54957,1.54971,1.54938,1.54964,886900000.0
2005-12-19 04:45:00,1.54955,1.54968,1.54938,1.5496,1120800005.0
2005-12-19 04:50:00,1.54944,1.54971,1.54935,1.54953,642099999.0
2005-12-19 04:55:00,1.54951,1.54974,1.54931,1.5495,1132500002.0
2005-12-19 05:00:00,1.5494,1.54961,1.54922,1.54935,1386100012.0
2005-12-19 05:05:00,1.5494,1.54945,1.54905,1.54917,895900003.0
2005-12-19 05:10:00,1.54924,1.5497,1.54912,1.54955,868200007.0
2005-12-19 05:15:00,1.54966,1.54966,1.54936,1.54953,486500002.0
2005-12-19 05:20:00,1.54951,1.54951,1.54893,1.54916,1010199999.0
2005-12-19 05:25:00,1.54906,1.54935,1.54898,1.54925,908400003.0
2005-12-19 05:30:00,1.5491,1.54927,1.54898,1.54925,731799999.0
2005-12-19 05:35:00,1.5491,1.54927,1.54898,1.54917,971299997.0
2005-12-19 05:40:00,1.5492,1.54927,1.54892,1.54909,773099995.0
2005-12-19 05:45:00,1.54913,1.54928,1.54884,1.54884,1545299998.0
2005-12-19 05:50:00,1.54913,1.54919,1.54891,1.54891,1621700005.0
2005-12-19 05:55:00,1.54898,1.54925,1.54898,1.5492,1025700007.0
2005-12-19 06:00:00,1.54908,1.54927,1.54898,1.54913,1410899985.0
2005-12-19 06:05:00,1.549,1.54917,1.54886,1.54903,1343100006.0
2005-12-19 06:10:00,1.54898,1.54918,1.54884,1.54892,1113000001.0
2005-12-19 06:15:00,1.54907,1.54921,1.54891,1.54891,939800008.0
2005-12-19 06:20:00,1.54907,1.54923,1.54887,1.54915,1515399998.0
2005-12-19 06:25:00,1.54904,1.54924,1.54885,1.5491,1317499995.0
2005-12-19 06:30:00,1.54907,1.54915,1.54894,1.54908,797700007.0
2005-12-19 06:35:00,1.54909,1.54925,1.54896,1.5491,784299997.0
2005-12-19 06:40:00,1.54905,1.54925,1.54895,1.54905,1129500007.0
2005-12-19 06:45:00,1.54898,1.54915,1.5489,1.54897,1207100006.0
2005-12-19 06:50:00,1.5489,1.54917,1.5489,1.54898,1062799997.0
2005-12-19 06:55:00,1.54908,1.54917,1.54891,1.54912,1489800001.0
2005-12-19 07:00:00,1.54908,1.54915,1.5488,1.54906,1536500013.0
2005-12-19 07:05:00,1.549,1.54917,1.5489,1.54905,681200001.0
2005-12-19 07:10:00,1.54902,1.54915,1.54888,1.54915,724199996.0
2005-12-19 07:15:00,1.54899,1.54915,1.54873,1.54894,959999998.0
2005-12-19 07:20:00,1.54897,1.54918,1.54889,1.54907,1270199998.0
2005-12-19 07:25:00,1.54901,1.54915,1.54874,1.54892,1592400014.0
2005-12-19 07:30:00,1.5489,1.54895,1.54866,1.54888,1024800000.0
2005-12-19 07:35:00,1.54888,1.54902,1.54876,1.54882,539300003.0
2005-12-19 07:40:00,1.54887,1.54903,1.54862,1.54877,1289900005.0
2005-12-19 07:45:00,1.54895,1.54895,1.54876,1.5489,1349999998.0
2005-12-19 07:50:00,1.5489,1.54907,1.5487,1.54907,892900003.0
2005-12-19 07:55:00,1.549,1.54928,1.54874,1.54926,620700001.0
2005-12-19 08:00:00,1.54914,1.54924,1.54884,1.54912,1345400003.0
2005-12-19 08:05:00,1.5493,1.54947,1.54902,1.5491,1320400000.0
2005-12-19 08:10:00,1.54905,1.54943,1.54884,1.54908,1089099997.0
2005-12-19 08:15:00,1.54932,1.54959,1.54903,1.54952,982599997.0
2005-12-19 08:20:00,1.54945,1.54945,1.54902,1.54939,1066199999.0
2005-12-19 08:25:00,1.54935,1.54963,1.54922,1.54947,1070299997.0
2005-12-19 08:30:00,1.5494,1.54948,1.54923,1.54945,1361900000.0
2005-12-19 08:35:00,1.54945,1.54945,1.54915,1.54923,939799993.0
2005-12-19 08:40:00,1.54908,1.54929,1.549,1.54901,1096400007.0
2005-12-19 08:45:00,1.54925,1.54925,1.54876,1.5492,1411700006.0
2005-12-19 08:50:00,1.54922,1.54935,1.54906,1.5492,857300003.0
2005-12-19 08:55:00,1.54918,1.54939,1.54909,1.54922,699000001.0
2005-12-19 09:00:00,1.54938,1.54947,1.54906,1.54928,1219800005.0
2005-12-19 09:05:00,1.54937,1.54942,1.54892,1.54924,1171900001.0
2005-12-19 09:10:00,1.54928,1.54946,1.54913,1.54938,1476999995.0
2005-12-19 09:15:00,1.54932,1.54945,1.54901,1.54907,1346399990.0
2005-12-19 09:20:00,1.54905,1.5494,1.54901,1.54922,1596100014.0
2005-12-19 09:25:00,1.54905,1.5494,1.54902,1.54908,1531399996.0
2005-12-19 09:30:00,1.54913,1.5494,1.54893,1.5494,1018199993.0
2005-12-19 09:35:00,1.54934,1.54978,1.5493,1.54961,1523499999.0
2005-12-19 09:40:00,1.54952,1.54955,1.54912,1.5493,978900003.0
2005-12-19 09:45:00,1.54928,1.54983,1.54922,1.54983,1382000007.0
2005-12-19 09:50:00,1.55006,1.55052,1.55003,1.55038,1574699998.0
2005-12-19 09:55:00,1.55022,1.55051,1.55011,1.55026,1052500001.0
2005-12-19 10:00:00,1.55017,1.55033,1.54987,1.55005,1626000005.0
2005-12-19 10:05:00,1.54988,1.55048,1.54988,1.5503,1696499988.0
2005-12-19 10:10:00,1.55028,1.55108,1.55009,1.55094,1212299999.0
2005-12-19 10:15:00,1.55095,1.55117,1.55079,1.55104,1290700008.0
2005-12-19 10:20:00,1.55097,1.55118,1.55083,1.55107,1303000002.0
2005-12-19 10:25:00,1.55111,1.5513,1.55094,1.55118,1758499999.0
2005-12-19 10:30:00,1.55095,1.5511,1.55068,1.55092,1399200007.0
2005-12-19 10:35:00,1.55088,1.55105,1.55067,1.55097,1129500002.0
2005-12-19 10:40:00,1.55083,1.55103,1.55049,1.55085,1625900007.0
2005-12-19 10:45:00,1.55088,1.55125,1.5507,1.5511,1110600003.0
2005-12-19 10:50:00,1.55117,1.55123,1.5506,1.55072,1115400008.0
2005-12-19 10:55:00,1.55049,1.55074,1.55039,1.55058,1368799997.0
2005-12-19 11:00:00,1.55068,1.55073,1.55031,1.5507,1322500001.0
2005-12-19 11:05:00,1.5505,1.55095,1.55044,1.55057,870400001.0
2005-12-19 11:10:00,1.55052,1.55062,1.55031,1.55046,1311800005.0
2005-12-19 11:15:00,1.55041,1.55092,1.55037,1.55084,1337500010.0
2005-12-19 11:20:00,1.55089,1.55089,1.55022,1.55041,1553400008.0
2005-12-19 11:25:00,1.5502,1.55039,1.54999,1.55028,1461399999.0
2005-12-19 11:30:00,1.55027,1.55031,1.55,1.55028,1613900000.0
2005-12-19 11:35:00,1.55023,1.5506,1.55017,1.55041,1198100014.0
2005-12-19 11:40:00,1.55031,1.55068,1.55025,1.55068,1291000004.0
2005-12-19 11:45:00,1.55052,1.55072,1.55038,1.55055,1336800005.0
2005-12-19 11:50:00,1.5505,1.55065,1.55024,1.55024,1447699999.0
2005-12-19 11:55:00,1.55033,1.55055,1.55019,1.55032,1498199997.0
2005-12-19 12:00:00,1.55039,1.55051,1.54999,1.55032,1595300005.0
2005-12-19 12:05:00,1.55038,1.55042,1.54984,1.55009,1592000001.0
2005-12-19 12:10:00,1.55011,1.55047,1.54976,1.55047,1143099998.0
2005-12-19 12:15:00,1.55048,1.55055,1.55027,1.55049,1021600002.0
2005-12-19 12:20:00,1.55023,1.55047,1.54997,1.55022,1269900011.0
2005-12-19 12:25:00,1.55023,1.55036,1.54972,1.54972,1557400002.0
2005-12-19 12:30:00,1.55,1.55013,1.54977,1.55013,1143200009.0
2005-12-19 12:35:00,1.55004,1.55029,1.55,1.55006,1471200003.0
2005-12-19 12:40:00,1.55019,1.5502,1.54971,1.54999,1242199992.0
2005-12-19 12:45:00,1.54994,1.55021,1.54983,1.55003,1160099996.0
2005-12-19 12:50:00,1.55001,1.55038,1.5497,1.55029,1578300010.0
2005-12-19 12:55:00,1.55033,1.55045,1.55008,1.55008,1275100003.0
2005-12-19 13:00:00,1.55015,1.55027,1.54989,1.5502,1543500010.0
2005-12-19 13:05:00,1.55003,1.55035,1.55001,1.5503,961100000.0
2005-12-19 13:10:00,1.5501,1.55032,1.54991,1.55018,929300001.0
2005-12-19 13:15:00,1.5501,1.55033,1.55001,1.55028,1220199992.0
2005-12-19 13:20:00,1.55026,1.55033,1.5499,1.55015,1403799996.0
2005-12-19 13:25:00,1.55013,1.55027,1.54981,1.55005,1739200008.0
2005-12-19 13:30:00,1.55001,1.55023,1.54988,1.55017,1568600000.0
2005-12-19 13:35:00,1.55018,1.55025,1.54997,1.55017,1122600009.0
2005-12-19 13:40:00,1.5503,1.5503,1.54994,1.5502,1193200000.0
2005-12-19 13:45:00,1.55,1.55025,1.54987,1.55001,1207499999.0
2005-12-19 13:50:00,1.55009,1.55029,1.5499,1.55022,1290599988.0
2005-12-19 13:55:00,1.55018,1.55029,1.55,1.55027,1704700004.0
2005-12-19 14:00:00,1.55025,1.5504,1.54974,1.55015,1423800011.0
2005-12-19 14:05:00,1.55026,1.55031,1.54979,1.54996,1333600004.0
2005-12-19 14:10:00,1.55003,1.55016,1.54974,1.54975,1662000005.0
2005-12-19 14:15:00,1.54993,1.55017,1.54984,1.55004,1458500002.0
2005-12-19 14:20:00,1.55,1.55023,1.54977,1.55018,1542600011.0
2005-12-19 14:25:00,1.55022,1.55049,1.54986,1.55043,1270800003.0
2005-12-19 14:30:00,1.55044,1.55049,1.55,1.55018,1499700009.0
2005-12-19 14:35:00,1.55005,1.55018,1.54965,1.55001,1800700005.0
2005-12-19 14:40:00,1.55015,1.55023,1.54988,1.54995,1190200006.0
2005-12-19 14:45:00,1.55003,1.55042,1.54999,1.55008,1054499998.0
2005-12-19 14:50:00,1.55025,1.55044,1.54992,1.55028,1026200006.0
2005-12-19 14:55:00,1.55008,1.55035,1.55001,1.55025,1526000003.0
2005-12-19 15:00:00,1.55033,1.55052,1.55006,1.55038,1577799993.0
2005-12-19 15:05:00,1.55037,1.5504,1.55001,1.55011,992600004.0
2005-12-19 15:10:00,1.55005,1.55032,1.54994,1.55025,1285400000.0
2005-12-19 15:15:00,1.55015,1.55051,1.5501,1.55025,1535400004.0
2005-12-19 15:20:00,1.55039,1.55051,1.55009,1.55038,1219699999.0
2005-12-19 15:25:00,1.55048,1.55052,1.55021,1.55025,1119400004.0
2005-12-19 15:30:00,1.55055,1.5511,1.5503,1.55075,1447799990.0
2005-12-19 15:35:00,1.55092,1.55117,1.55069,1.55107,1386300004.0
2005-12-19 15:40:00,1.55107,1.55115,1.55075,1.55104,1531000011.0
2005-12-19 15:45:00,1.55091,1.5511,1.5507,1.551,1439600003.0
2005-12-19 15:50:00,1.55095,1.55112,1.55077,1.55102,1438099990.0
2005-12-19 15:55:00,1.55095,1.55117,1.55079,1.55101,1473600010.0
2005-12-19 16:00:00,1.55102,1.55122,1.55086,1.5511,1260499998.0
2005-12-19 16:05:00,1.55108,1.55119,1.55083,1.55107,921600001.0
2005-12-19 16:10:00,1.55124,1.55134,1.55078,1.55115,1559900005.0
2005-12-19 16:15:00,1.55075,1.55123,1.55075,1.551,1599900004.0
2005-12-19 16:20:00,1.55112,1.55115,1.55088,1.55098,1095800011.0
2005-12-19 16:25:00,1.55101,1.55125,1.55076,1.5512,1174300002.0
2005-12-19 16:30:00,1.55089,1.55132,1.55089,1.55125,893500000.0
2005-12-19 16:35:00,1.5512,1.55138,1.551,1.55119,1811699999.0
2005-12-19 16:40:00,1.55123,1.55132,1.55081,1.55108,1793699999.0
2005-12-19 16:45:00,1.55108,1.55119,1.55086,1.5511,1590600006.0
2005-12-19 16:50:00,1.5512,1.5513,1.55091,1.55096,1455199998.0
2005-12-19 16:55:00,1.55108,1.55132,1.55094,1.55132,952599997.0
2005-12-19 17:00:00,1.55122,1.5517,1.55121,1.55134,1224999990.0
2005-12-19 17:05:00,1.5516,1.55185,1.55143,1.55158,1479100002.0
2005-12-19 17:10:00,1.55168,1.55231,1.55149,1.5523,1420900001.0
2005-12-19 17:15:00,1.55233,1.55263,1.5521,1.55236,1380600000.0
2005-12-19 17:20:00,1.5524,1.5524,1.55161,1.55163,1447300012.0
2005-12-19 17:25:00,1.55182,1.55188,1.55153,1.55179,1847400000.0
2005-12-19 17:30:00,1.55144,1.55188,1.55132,1.5517,1563000001.0
2005-12-19 17:35:00,1.5516,1.5518,1.5512,1.55128,1610300012.0
2005-12-19 17:40:00,1.55128,1.55167,1.55108,1.55156,1213700003.0
2005-12-19 17:45:00,1.55143,1.55179,1.551,1.55129,1275399997.0
2005-12-19 17:50:00,1.55121,1.5515,1.55115,1.55132,1457200007.0
2005-12-19 17:55:00,1.5515,1.55164,1.55119,1.55126,957000004.0
2005-12-19 18:00:00,1.5512,1.55132,1.5509,1.5512,3960700018.0
2005-12-19 18:05:00,1.5509,1.55231,1.5509,1.55221,7087200032.0
2005-12-19 18:10:00,1.55235,1.55243,1.5512,1.5512,7673999999.0
2005-12-19 18:15:00,1.55212,1.55261,1.55208,1.55242,5617700011.0
2005-12-19 18:20:00,1.55243,1.5527,1.5509,1.5509,4876099997.0
2005-12-19 18:25:00,1.55267,1.55276,1.55227,1.55235,3130200012.0
2005-12-19 18:30:00,1.55212,1.55234,1.55193,1.55225,5034600005.0
2005-12-19 18:35:00,1.55233,1.55239,1.55192,1.552,8519899988.0
2005-12-19 18:40:00,1.55179,1.55205,1.55164,1.55168,3655899988.0
2005-12-19 18:45:00,1.55183,1.55183,1.55116,1.55136,2930300000.0
2005-12-19 18:50:00,1.55138,1.55151,1.55107,1.5513,5430300038.0
2005-12-19 18:55:00,1.55145,1.55145,1.55104,1.5511,5628499995.0
2005-12-19 19:00:00,1.55108,1.55116,1.55078,1.55103,2647000014.0
2005-12-19 19:05:00,1.55107,1.55117,1.55075,1.55106,6107299991.0
2005-12-19 19:10:00,1.55096,1.55118,1.55079,1.55095,3725800008.0
2005-12-19 19:15:00,1.55107,1.55123,1.55088,1.5511,3939800002.0
2005-12-19 19:20:00,1.55116,1.55123,1.55071,1.55086,3528600003.0
2005-12-19 19:25:00,1.55079,1.55095,1.55055,1.55055,4441100016.0
2005-12-19 19:30:00,1.55082,1.55093,1.55064,1.55071,4545299997.0
2005-12-19 19:35:00,1.55067,1.55092,1.55045,1.55047,4021800013.0
2005-12-19 19:40:00,1.55064,1.55111,1.55059,1.55101,3197599997.0
2005-12-19 19:45:00,1.55087,1.55126,1.55078,1.55114,3546200015.0
2005-12-19 19:50:00,1.55108,1.55148,1.55097,1.55121,2055500007.0
2005-12-19 19:55:00,1.55133,1.55133,1.55101,1.55127,6264200007.0
2005-12-19 20:00:00,1.55135,1.5514,1.55101,1.55126,2296700009.0
2005-12-19 20:05:00,1.55127,1.55144,1.55106,1.55106,2794200014.0
2005-12-19 20:10:00,1.55111,1.55123,1.55083,1.55108,3883199997.0
2005-12-19 20:15:00,1.5511,1.55116,1.55061,1.5507,4043000012.0
2005-12-19 20:20:00,1.55086,1.55097,1.55052,1.55077,2743099999.0
2005-12-19 20:25:00,1.5508,1.55099,1.55061,1.55089,5158300019.0
2005-12-19 20:30:00,1.55065,1.55089,1.55062,1.55068,750099999.0
2005-12-19 20:35:00,1.5507,1.55106,1.55059,1.55073,4717000014.0
2005-12-19 20:40:00,1.5509,1.5512,1.5508,1.55112,4236000025.0
2005-12-19 20:45:00,1.55102,1.55127,1.55089,1.55115,4931700033.0
2005-12-19 20:50:00,1.55123,1.55125,1.55082,1.55111,5773000033.0
2005-12-19 20:55:00,1.55107,1.5517,1.55101,1.5516,5627900029.0
2005-12-19 21:00:00,1.5517,1.5518,1.55082,1.55095,6676100034.0
2005-12-19 21:05:00,1.55102,1.55121,1.55081,1.55084,2483900010.0
2005-12-19 21:10:00,1.551,1.55117,1.55089,1.55112,3448100010.0
2005-12-19 21:15:00,1.55107,1.55115,1.55063,1.55085,3671000013.0
2005-12-19 21:20:00,1.5519,1.5519,1.55073,1.55093,7452599973.0
2005-12-19 21:25:00,1.55081,1.55108,1.55059,1.55069,3883700005.0
2005-12-19 21:30:00,1.55078,1.55102,1.55064,1.55083,4400800007.0
2005-12-19 21:35:00,1.55075,1.55121,1.55068,1.55074,1947999993.0
2005-12-19 21:40:00,1.55093,1.55125,1.55078,1.55105,4135100023.0
2005-12-19 21:45:00,1.55097,1.55124,1.55089,1.55092,4633100005.0
2005-12-19 21:50:00,1.551,1.55123,1.55092,1.5511,3716600002.0
2005-12-19 21:55:00,1.55105,1.55152,1.55101,1.55149,3601400020.0
2005-12-19 22:00:00,1.55142,1.55173,1.55133,1.55163,3379700002.0
2005-12-19 22:05:00,1.55167,1.55167,1.55134,1.55142,1961299998.0
2005-12-19 22:10:00,1.55148,1.5516,1.55117,1.55143,1972699999.0
2005-12-19 22:15:00,1.55156,1.55174,1.55139,1.5517,1610599992.0
2005-12-19 22:20:00,1.55147,1.55175,1.55116,1.55133,1987200000.0
2005-12-19 22:25:00,1.5513,1.55163,1.55114,1.55157,3057900004.0
2005-12-19 22:30:00,1.55155,1.55165,1.55125,1.55139,1757400001.0
2005-12-19 22:35:00,1.55157,1.55157,1.55111,1.55124,2954700001.0
2005-12-19 22:40:00,1.55135,1.55155,1.5511,1.55142,3982999993.0
2005-12-19 22:45:00,1.55142,1.55155,1.55113,1.5513,1785400005.0
2005-12-19 22:50:00,1.55137,1.55162,1.55118,1.55153,1822800006.0
2005-12-19 22:55:00,1.55148,1.55169,1.55102,1.5513,1191399994.0
2005-12-19 23:00:00,1.55092,1.55162,1.55092,1.55148,1191999995.0
2005-12-19 23:05:00,1.55147,1.5516,1.55127,1.55158,1290400003.0
2005-12-19 23:10:00,1.55142,1.55159,1.55121,1.55131,889300004.0
2005-12-19 23:15:00,1.55125,1.55158,1.55119,1.55146,1314199995.0
2005-12-19 23:20:00,1.55137,1.55155,1.55134,1.55147,642700005.0
2005-12-19 23:25:00,1.55159,1.55159,1.55125,1.55138,880299997.0
2005-12-19 23:30:00,1.55155,1.55162,1.55118,1.5516,1134399998.0
2005-12-19 23:35:00,1.55145,1.55162,1.55135,1.55147,1203300003.0
2005-12-19 23:40:00,1.55147,1.55167,1.55133,1.55144,1417499996.0
2005-12-19 23:45:00,1.55133,1.5516,1.55133,1.55136,1045400000.0
2005-12-19 23:50:00,1.55151,1.55166,1.55105,1.55105,1322600004.0
2005-12-19 23:55:00,1.55123,1.55155,1.55117,1.55148,502700001.0
2005-12-20 00:00:00,1.5515,1.55169,1.55108,1.55154,1162499999.0
2005-12-20 00:05:00,1.55158,1.55187,1.55105,1.55151,1511899999.0
2005-12-20 00:10:00,1.55139,1.55181,1.55117,1.55139,1631700007.0
2005-12-20 00:15:00,1.55145,1.55181,1.55106,1.55168,1479999998.0
2005-12-20 00:20:00,1.55143,1.5518,1.55108,1.55108,1432700008.0
2005-12-20 00:25:00,1.55133,1.55188,1.55092,1.55144,1711400009.0
2005-12-20 00:30:00,1.55161,1.55183,1.55105,1.5515,1444300002.0
2005-12-20 00:35:00,1.5514,1.55174,1.55094,1.55153,1517900011.0
2005-12-20 00:40:00,1.55126,1.55177,1.551,1.55137,1919200005.0
2005-12-20 00:45:00,1.55114,1.55149,1.55068,1.55114,1806200001.0
2005-12-20 00:50:00,1.5511,1.55156,1.55087,1.55146,1448600002.0
2005-12-20 00:55:00,1.55119,1.55173,1.55086,1.55159,1844600005.0
2005-12-20 01:00:00,1.55165,1.5519,1.55109,1.55135,1306500002.0
2005-12-20 01:05:00,1.55134,1.55183,1.55129,1.55176,1216400011.0
2005-12-20 01:10:00,1.55183,1.55193,1.55133,1.55165,1225300006.0
2005-12-20 01:15:00,1.55155,1.55172,1.55111,1.55161,1031899996.0
2005-12-20 01:20:00,1.5516,1.55171,1.55141,1.55158,954800006.0
2005-12-20 01:25:00,1.5516,1.55172,1.5514,1.55165,1231900004.0
2005-12-20 01:30:00,1.55167,1.55167,1.55129,1.55165,935399998.0
2005-12-20 01:35:00,1.55163,1.55193,1.55156,1.55184,1461300005.0
2005-12-20 01:40:00,1.55156,1.55181,1.55142,1.55164,1703800001.0
2005-12-20 01:45:00,1.55142,1.55158,1.551,1.55111,972500005.0
2005-12-20 01:50:00,1.55117,1.55139,1.551,1.55121,755299997.0
2005-12-20 01:55:00,1.55129,1.55129,1.55097,1.55117,861399999.0
2005-12-20 02:00:00,1.55132,1.55173,1.55127,1.55173,1227800013.0
2005-12-20 02:05:00,1.55175,1.55185,1.55144,1.55155,1459800009.0
2005-12-20 02:10:00,1.5517,1.55175,1.55143,1.55168,852800005.0
2005-12-20 02:15:00,1.55162,1.55175,1.55133,1.55153,918000004.0
2005-12-20 02:20:00,1.55147,1.55216,1.55142,1.55163,1419400000.0
2005-12-20 02:25:00,1.5516,1.55165,1.55124,1.55147,904799999.0
2005-12-20 02:30:00,1.55128,1.55157,1.55128,1.5514,1083699999.0
2005-12-20 02:35:00,1.55153,1.55158,1.55126,1.55132,925899997.0
2005-12-20 02:40:00,1.55147,1.55165,1.55131,1.55158,888100004.0
2005-12-20 02:45:00,1.55152,1.55168,1.55136,1.55158,921399999.0
2005-12-20 02:50:00,1.5516,1.55165,1.55144,1.55153,1078400002.0
2005-12-20 02:55:00,1.55138,1.55157,1.55126,1.55152,1177199997.0
2005-12-20 03:00:00,1.55152,1.5519,1.55142,1.55165,888599999.0
2005-12-20 03:05:00,1.55171,1.5518,1.55138,1.5516,1041000005.0
2005-12-20 03:10:00,1.55168,1.55208,1.55156,1.55205,1080900003.0
2005-12-20 03:15:00,1.55186,1.55201,1.55167,1.55188,650800002.0
2005-12-20 03:20:00,1.55188,1.55199,1.55172,1.55189,884699996.0
2005-12-20 03:25:00,1.55192,1.55194,1.55165,1.55187,581300004.0
2005-12-20 03:30:00,1.55178,1.55188,1.55159,1.55175,945100007.0
2005-12-20 03:35:00,1.5518,1.55185,1.55154,1.5516,801800001.0
2005-12-20 03:40:00,1.55175,1.55188,1.55143,1.55188,971300002.0
2005-12-20 03:45:00,1.55178,1.55185,1.55148,1.55163,1013100009.0
2005-12-20 03:50:00,1.5518,1.55191,1.55161,1.55161,743199999.0
2005-12-20 03:55:00,1.55163,1.55186,1.55146,1.55165,1148399996.0
2005-12-20 04:00:00,1.55167,1.55187,1.55152,1.55162,1630600006.0
2005-12-20 04:05:00,1.55163,1.55185,1.55149,1.55169,1142100002.0
2005-12-20 04:10:00,1.5518,1.55185,1.55159,1.5518,493700003.0
2005-12-20 04:15:00,1.55185,1.55188,1.55158,1.55175,869599995.0
2005-12-20 04:20:00,1.55183,1.55188,1.55154,1.5518,1409000015.0
2005-12-20 04:25:00,1.55178,1.55185,1.55158,1.55162,737200004.0
2005-12-20 04:30:00,1.55173,1.55187,1.55159,1.5518,403099999.0
2005-12-20 04:35:00,1.55171,1.55197,1.55164,1.5519,1482800007.0
2005-12-20 04:40:00,1.55187,1.55198,1.55171,1.55179,992599995.0
2005-12-20 04:45:00,1.5516,1.55187,1.55158,1.5518,1092700002.0
2005-12-20 04:50:00,1.55178,1.55188,1.55154,1.55173,623700004.0
2005-12-20 04:55:00,1.55162,1.55185,1.55162,1.5517,652300000.0
2005-12-20 05:00:00,1.5518,1.55185,1.55147,1.55158,1347200011.0
2005-12-20 05:05:00,1.5514,1.55163,1.55135,1.55158,1210300001.0
2005-12-20 05:10:00,1.55144,1.55178,1.5513,1.5517,1077600000.0
2005-12-20 05:15:00,1.55167,1.55193,1.55154,1.55172,676500001.0
2005-12-20 05:20:00,1.55188,1.5525,1.55178,1.5525,1017699999.0
2005-12-20 05:25:00,1.55248,1.55261,1.55223,1.55252,1175400003.0
2005-12-20 05:30:00,1.55247,1.55264,1.5521,1.55244,1371500007.0
2005-12-20 05:35:00,1.55241,1.55274,1.55237,1.55265,1213000000.0
2005-12-20 05:40:00,1.55265,1.55279,1.55248,1.55264,1120799999.0
2005-12-20 05:45:00,1.55261,1.55273,1.55214,1.55217,1593400003.0
2005-12-20 05:50:00,1.55247,1.55262,1.55203,1.55216,1522299997.0
2005-12-20 05:55:00,1.55215,1.55225,1.55174,1.5519,1220700001.0
2005-12-20 06:00:00,1.552,1.55218,1.55178,1.55218,1273999991.0
2005-12-20 06:05:00,1.55208,1.55235,1.55191,1.55225,1624399993.0
2005-12-20 06:10:00,1.55214,1.55244,1.55202,1.55221,962800006.0
2005-12-20 06:15:00,1.55235,1.55261,1.55226,1.55239,1387799997.0
2005-12-20 06:20:00,1.55247,1.55251,1.55194,1.55225,1693899991.0
2005-12-20 06:25:00,1.5522,1.55232,1.55198,1.55208,1436700003.0
2005-12-20 06:30:00,1.55222,1.55228,1.55169,1.55179,1228900015.0
2005-12-20 06:35:00,1.55168,1.55186,1.55142,1.55159,1359299995.0
2005-12-20 06:40:00,1.55176,1.55188,1.55136,1.55155,1466800003.0
2005-12-20 06:45:00,1.55168,1.55183,1.55141,1.55162,1159200005.0
2005-12-20 06:50:00,1.5515,1.55221,1.5515,1.55183,1306300003.0
2005-12-20 06:55:00,1.55192,1.55192,1.55154,1.55176,1250800002.0
2005-12-20 07:00:00,1.55154,1.55173,1.5512,1.55155,1064100004.0
2005-12-20 07:05:00,1.55143,1.55184,1.55139,1.55154,855000006.0
2005-12-20 07:10:00,1.55143,1.55202,1.55143,1.55171,1078000003.0
2005-12-20 07:15:00,1.5518,1.55185,1.55152,1.55155,1579000004.0
2005-12-20 07:20:00,1.55156,1.5518,1.55146,1.55158,1495800007.0
2005-12-20 07:25:00,1.55145,1.55175,1.55131,1.55145,1059300010.0
2005-12-20 07:30:00,1.5515,1.55172,1.55134,1.55151,1187899997.0
2005-12-20 07:35:00,1.55136,1.55155,1.55132,1.5514,530199997.0
2005-12-20 07:40:00,1.55137,1.55153,1.5511,1.55138,1576800006.0
2005-12-20 07:45:00,1.55145,1.55154,1.5512,1.55133,1432900013.0
2005-12-20 07:50:00,1.55132,1.55154,1.55109,1.5514,1221899999.0
2005-12-20 07:55:00,1.55126,1.55143,1.55114,1.55128,947599996.0
2005-12-20 08:00:00,1.55126,1.55145,1.55112,1.5513,1354100005.0
2005-12-20 08:05:00,1.5514,1.55145,1.55104,1.55119,1455600006.0
2005-12-20 08:10:00,1.55115,1.5515,1.55094,1.55135,1334299995.0
2005-12-20 08:15:00,1.55139,1.55153,1.55113,1.55153,565500002.0
2005-12-20 08:20:00,1.55155,1.55155,1.55082,1.55089,1172900005.0
2005-12-20 08:25:00,1.55099,1.55117,1.55085,1.55095,1581800007.0
2005-12-20 08:30:00,1.55092,1.55111,1.55083,1.55105,1249700013.0
2005-12-20 08:35:00,1.551,1.55105,1.5508,1.55089,707799996.0
2005-12-20 08:40:00,1.55102,1.55105,1.55079,1.55095,1129399988.0
2005-12-20 08:45:00,1.55107,1.5512,1.55077,1.551,1553900009.0
2005-12-20 08:50:00,1.55103,1.55125,1.55089,1.55117,1277800000.0
2005-12-20 08:55:00,1.55118,1.55125,1.55102,1.55125,736400001.0
2005-12-20 09:00:00,1.55109,1.55122,1.55096,1.55108,805599998.0
2005-12-20 09:05:00,1.5512,1.55137,1.55103,1.55137,991899999.0
2005-12-20 09:10:00,1.5514,1.55155,1.55128,1.55133,1181999997.0
2005-12-20 09:15:00,1.55138,1.55157,1.5512,1.55138,749600000.0
2005-12-20 09:20:00,1.55158,1.55158,1.5512,1.55152,944400004.0
2005-12-20 09:25:00,1.55148,1.55166,1.55127,1.5514,1594799999.0
2005-12-20 09:30:00,1.55155,1.55167,1.55145,1.55145,977300001.0
2005-12-20 09:35:00,1.55152,1.55164,1.55121,1.55136,1244399995.0
2005-12-20 09:40:00,1.55133,1.55133,1.55099,1.55115,941600003.0
2005-12-20 09:45:00,1.55113,1.55164,1.55107,1.55146,1528500011.0
2005-12-20 09:50:00,1.5515,1.55173,1.55115,1.55153,1199700004.0
2005-12-20 09:55:00,1.55162,1.55173,1.55137,1.5516,1397900001.0
2005-12-20 10:00:00,1.5515,1.55172,1.5513,1.55168,1175600006.0
2005-12-20 10:05:00,1.55155,1.55185,1.55141,1.55169,1659900009.0
2005-12-20 10:10:00,1.5518,1.55217,1.55163,1.55208,1570000006.0
2005-12-20 10:15:00,1.55217,1.55227,1.5519,1.55213,1836599998.0
2005-12-20 10:20:00,1.55209,1.55236,1.55195,1.55223,859500003.0
2005-12-20 10:25:00,1.55222,1.55226,1.55188,1.55218,1250000000.0
2005-12-20 10:30:00,1.55217,1.55234,1.55192,1.55213,1484400004.0
2005-12-20 10:35:00,1.55215,1.55255,1.55213,1.55246,1618800009.0
2005-12-20 10:40:00,1.55241,1.5525,1.55189,1.5523,1445099998.0
2005-12-20 10:45:00,1.55225,1.5524,1.55195,1.55209,1552000009.0
2005-12-20 10:50:00,1.55189,1.5521,1.55175,1.55207,1442400004.0
2005-12-20 10:55:00,1.55205,1.55242,1.55189,1.55211,1455600020.0
2005-12-20 11:00:00,1.55225,1.55225,1.55178,1.55186,1058800005.0
2005-12-20 11:05:00,1.55199,1.55213,1.5514,1.55165,1266300000.0
2005-12-20 11:10:00,1.5516,1.55212,1.5516,1.55212,1546599997.0
2005-12-20 11:15:00,1.55198,1.55253,1.55197,1.55248,1294600010.0
2005-12-20 11:20:00,1.55236,1.55253,1.5522,1.55228,1357000006.0
2005-12-20 11:25:00,1.55244,1.55252,1.55225,1.55235,1324700008.0
2005-12-20 11:30:00,1.55254,1.55291,1.55244,1.55261,1570599998.0
2005-12-20 11:35:00,1.55246,1.55278,1.5524,1.55263,1218200000.0
2005-12-20 11:40:00,1.55257,1.55271,1.55221,1.55254,1651999993.0
2005-12-20 11:45:00,1.55245,1.55268,1.55215,1.55235,1284500002.0
2005-12-20 11:50:00,1.55226,1.55242,1.55191,1.55217,1486299992.0
2005-12-20 11:55:00,1.55216,1.55249,1.55204,1.55228,1524899998.0
2005-12-20 12:00:00,1.5523,1.5524,1.55206,1.55226,1362499989.0
2005-12-20 12:05:00,1.55233,1.55256,1.55211,1.55233,1138500003.0
2005-12-20 12:10:00,1.55245,1.55247,1.55213,1.55225,1260200003.0
2005-12-20 12:15:00,1.55239,1.55245,1.5522,1.55239,1420600009.0
2005-12-20 12:20:00,1.55225,1.55251,1.55213,1.55242,1126300000.0
2005-12-20 12:25:00,1.55245,1.55258,1.55206,1.55223,1626999989.0
2005-12-20 12:30:00,1.55236,1.55243,1.55213,1.55214,1161699999.0
2005-12-20 12:35:00,1.55223,1.55237,1.55206,1.55224,1133900010.0
2005-12-20 12:40:00,1.55238,1.55265,1.55212,1.55233,1387400010.0
2005-12-20 12:45:00,1.55216,1.5524,1.55209,1.5522,1043300005.0
2005-12-20 12:50:00,1.55213,1.55242,1.55188,1.55221,1369900002.0
2005-12-20 12:55:00,1.55198,1.55242,1.55195,1.55218,1511300002.0
2005-12-20 13:00:00,1.55213,1.55242,1.55186,1.55204,1346899993.0
2005-12-20 13:05:00,1.55203,1.55232,1.55201,1.55226,1255300002.0
2005-12-20 13:10:00,1.55213,1.55235,1.55194,1.5522,1141800003.0
2005-12-20 13:15:00,1.55217,1.55225,1.5516,1.55199,1264400012.0
2005-12-20 13:20:00,1.55203,1.55203,1.55169,1.55202,1334599998.0
2005-12-20 13:25:00,1.55194,1.55205,1.5517,1.55198,1542699994.0
2005-12-20 13:30:00,1.5518,1.55194,1.55161,1.55174,1477100009.0
2005-12-20 13:35:00,1.55182,1.55207,1.55171,1.55196,1206399996.0
2005-12-20 13:40:00,1.55209,1.5521,1.55177,1.55202,1321900003.0
2005-12-20 13:45:00,1.55201,1.55232,1.5519,1.55213,1233499991.0
2005-12-20 13:50:00,1.55208,1.55218,1.55177,1.55197,1411100011.0
2005-12-20 13:55:00,1.55192,1.55208,1.55174,1.55188,1506400004.0
2005-12-20 14:00:00,1.5519,1.55202,1.55094,1.55099,1932499991.0
2005-12-20 14:05:00,1.55103,1.55168,1.55098,1.55153,1368499993.0
2005-12-20 14:10:00,1.55145,1.55202,1.55137,1.55178,1777699990.0
2005-12-20 14:15:00,1.55205,1.55222,1.55176,1.5519,1512000005.0
2005-12-20 14:20:00,1.55185,1.552,1.55145,1.55169,1616500009.0
2005-12-20 14:25:00,1.55145,1.55192,1.55124,1.55192,1702400010.0
2005-12-20 14:30:00,1.55191,1.55198,1.55153,1.55167,1340300000.0
2005-12-20 14:35:00,1.55156,1.55177,1.55127,1.55127,1406500006.0
2005-12-20 14:40:00,1.55134,1.55164,1.55123,1.5513,1369400012.0
2005-12-20 14:45:00,1.55147,1.55158,1.55118,1.55125,1141900008.0
2005-12-20 14:50:00,1.55132,1.55173,1.55121,1.55163,1242800003.0
2005-12-20 14:55:00,1.55153,1.55172,1.55134,1.55138,1251999993.0
2005-12-20 15:00:00,1.5515,1.55163,1.55132,1.5515,1638699993.0
2005-12-20 15:05:00,1.55128,1.55167,1.5511,1.55147,1214300000.0
2005-12-20 15:10:00,1.55162,1.55191,1.55148,1.55174,1315599997.0
2005-12-20 15:15:00,1.5517,1.55213,1.55162,1.55193,1553800009.0
2005-12-20 15:20:00,1.55178,1.55252,1.55178,1.55242,887500000.0
2005-12-20 15:25:00,1.55246,1.55297,1.55234,1.5529,1506500003.0
2005-12-20 15:30:00,1.55289,1.55344,1.55271,1.55323,1526100009.0
2005-12-20 15:35:00,1.55352,1.55362,1.553,1.55313,1402399993.0
2005-12-20 15:40:00,1.55307,1.55337,1.55289,1.55317,1174499997.0
2005-12-20 15:45:00,1.55298,1.55331,1.55285,1.55322,1513499996.0
2005-12-20 15:50:00,1.55308,1.55346,1.55298,1.55331,1583299997.0
2005-12-20 15:55:00,1.55345,1.55369,1.55321,1.55339,1939299991.0
2005-12-20 16:00:00,1.55339,1.55359,1.55318,1.55338,1540100010.0
2005-12-20 16:05:00,1.55362,1.55391,1.55341,1.55391,1383000011.0
2005-12-20 16:10:00,1.55392,1.55392,1.55352,1.55376,1385800000.0
2005-12-20 16:15:00,1.55329,1.55409,1.55329,1.55408,1492700006.0
2005-12-20 16:20:00,1.55411,1.55452,1.55388,1.55429,1098999999.0
2005-12-20 16:25:00,1.55438,1.55474,1.55424,1.55472,1615100018.0
2005-12-20 16:30:00,1.55446,1.55455,1.554,1.55425,1168699994.0
2005-12-20 16:35:00,1.55423,1.55449,1.55405,1.55423,1254100000.0
2005-12-20 16:40:00,1.55428,1.55448,1.55402,1.55425,1296600009.0
2005-12-20 16:45:00,1.55439,1.5548,1.55435,1.55457,1391300004.0
2005-12-20 16:50:00,1.55438,1.5546,1.55421,1.55448,1329900005.0
2005-12-20 16:55:00,1.5545,1.55463,1.55417,1.55429,1423199994.0
2005-12-20 17:00:00,1.5543,1.55462,1.55396,1.5541,1380300000.0
2005-12-20 17:05:00,1.55442,1.55477,1.55432,1.55435,1306500011.0
2005-12-20 17:10:00,1.55422,1.55454,1.554,1.55438,1383600004.0
2005-12-20 17:15:00,1.55437,1.55452,1.5541,1.55422,1032500002.0
2005-12-20 17:20:00,1.55413,1.55417,1.55377,1.55393,1223700007.0
2005-12-20 17:25:00,1.55385,1.55395,1.55342,1.55368,1425599999.0
2005-12-20 17:30:00,1.55352,1.5537,1.55339,1.5537,1159200001.0
2005-12-20 17:35:00,1.55363,1.55389,1.55341,1.55388,1359800015.0
2005-12-20 17:40:00,1.55372,1.55386,1.55327,1.55346,1207400006.0
2005-12-20 17:45:00,1.55321,1.55362,1.55321,1.5535,1588099999.0
2005-12-20 17:50:00,1.55348,1.55367,1.55323,1.55338,1407200001.0
2005-12-20 17:55:00,1.55337,1.55355,1.55316,1.55333,745599999.0
2005-12-20 18:00:00,1.55325,1.55341,1.553,1.553,5435700027.0
2005-12-20 18:05:00,1.5532,1.5535,1.55284,1.55318,6824400028.0
2005-12-20 18:10:00,1.5526,1.5534,1.5526,1.55317,6346900000.0
2005-12-20 18:15:00,1.55342,1.55393,1.55317,1.55363,5727400010.0
2005-12-20 18:20:00,1.55382,1.55393,1.5524,1.5526,3954099994.0
2005-12-20 18:25:00,1.5528,1.55361,1.5526,1.55343,6333400005.0
2005-12-20 18:30:00,1.55359,1.55375,1.5526,1.5528,6965600011.0
2005-12-20 18:35:00,1.55337,1.55366,1.55317,1.55352,8568800008.0
2005-12-20 18:40:00,1.55322,1.55353,1.55294,1.55316,3522399999.0
2005-12-20 18:45:00,1.5532,1.5532,1.5525,1.55278,2975300001.0
2005-12-20 18:50:00,1.55267,1.55269,1.55226,1.55247,5394700003.0
2005-12-20 18:55:00,1.55262,1.5532,1.55262,1.55301,6037800003.0
2005-12-20 19:00:00,1.55299,1.55313,1.55276,1.5531,2213800005.0
2005-12-20 19:05:00,1.5531,1.55359,1.55285,1.55285,6119399994.0
2005-12-20 19:10:00,1.55284,1.55296,1.5523,1.55234,3694300009.0
2005-12-20 19:15:00,1.55233,1.55252,1.55219,1.55242,4578800013.0
2005-12-20 19:20:00,1.55239,1.55257,1.55219,1.55253,3268500001.0
2005-12-20 19:25:00,1.5525,1.55281,1.55244,1.55246,4731700005.0
2005-12-20 19:30:00,1.55272,1.55278,1.55243,1.5526,4544100029.0
2005-12-20 19:35:00,1.55253,1.55279,1.55234,1.55262,3560200008.0
2005-12-20 19:40:00,1.55272,1.55302,1.55256,1.55298,3205600010.0
2005-12-20 19:45:00,1.55282,1.55299,1.55266,1.55276,2908100003.0
2005-12-20 19:50:00,1.55262,1.55287,1.5524,1.55268,1794900010.0
2005-12-20 19:55:00,1.55275,1.55294,1.5525,1.55267,6139600017.0
2005-12-20 20:00:00,1.55281,1.55293,1.55252,1.55265,2457300018.0
2005-12-20 20:05:00,1.55261,1.55291,1.55254,1.55279,2864600016.0
2005-12-20 20:10:00,1.55278,1.55294,1.55263,1.55271,3538200006.0
2005-12-20 20:15:00,1.5527,1.55286,1.55249,1.55251,4071600003.0
2005-12-20 20:20:00,1.55265,1.55293,1.55252,1.55272,2994300003.0
2005-12-20 20:25:00,1.55274,1.55307,1.55268,1.55285,3374200019.0
2005-12-20 20:30:00,1.5524,1.55305,1.5524,1.55279,1535200002.0
2005-12-20 20:35:00,1.5528,1.5531,1.55269,1.55302,5554700006.0
2005-12-20 20:40:00,1.55297,1.55315,1.5522,1.55244,4313000013.0
2005-12-20 20:45:00,1.55242,1.55252,1.55211,1.55242,4691499986.0
2005-12-20 20:50:00,1.55248,1.55269,1.55232,1.55257,3923600031.0
2005-12-20 20:55:00,1.5525,1.5526,1.5524,1.5524,3263900003.0
2005-12-20 21:00:00,1.5522,1.5526,1.55217,1.55235,6247000009.0
2005-12-20 21:05:00,1.5524,1.5526,1.55211,1.55247,2500900004.0
2005-12-20 21:10:00,1.55253,1.55271,1.55231,1.5524,3557599998.0
2005-12-20 21:15:00,1.5524,1.55255,1.55214,1.55242,4003199983.0
2005-12-20 21:20:00,1.55245,1.55257,1.5522,1.55238,3265199992.0
2005-12-20 21:25:00,1.55238,1.55263,1.55213,1.55252,3748500012.0
2005-12-20 21:30:00,1.55234,1.55266,1.55223,1.55228,4005600004.0
2005-12-20 21:35:00,1.55237,1.55237,1.55204,1.55235,2398500006.0
2005-12-20 21:40:00,1.5522,1.5524,1.55199,1.55208,4231600000.0
2005-12-20 21:45:00,1.55199,1.55243,1.55198,1.5522,5149800000.0
2005-12-20 21:50:00,1.55223,1.55253,1.55219,1.55248,2977800011.0
2005-12-20 21:55:00,1.55241,1.55264,1.55215,1.55232,3543100009.0
2005-12-20 22:00:00,1.55229,1.55255,1.55213,1.55247,3179900006.0
2005-12-20 22:05:00,1.55249,1.55254,1.55229,1.5525,1662299997.0
2005-12-20 22:10:00,1.55255,1.55255,1.55227,1.5525,2016600000.0
2005-12-20 22:15:00,1.55245,1.55256,1.5522,1.55234,1556299999.0
2005-12-20 22:20:00,1.5523,1.55258,1.55226,1.55226,2228699999.0
2005-12-20 22:25:00,1.55236,1.5525,1.55205,1.5525,2816000006.0
2005-12-20 22:30:00,1.55245,1.5526,1.5522,1.55253,1903100013.0
2005-12-20 22:35:00,1.55258,1.55258,1.55213,1.55238,2109500005.0
2005-12-20 22:40:00,1.5522,1.55252,1.55209,1.5524,3572599993.0
2005-12-20 22:45:00,1.55243,1.55254,1.55216,1.55231,1788200004.0
2005-12-20 22:50:00,1.55246,1.55246,1.55205,1.55232,2033600005.0
2005-12-20 22:55:00,1.55228,1.55255,1.55188,1.55218,1674800000.0
2005-12-20 23:00:00,1.55212,1.55235,1.55165,1.55215,1266900001.0
2005-12-20 23:05:00,1.55198,1.55224,1.55188,1.55209,1050999999.0
2005-12-20 23:10:00,1.55201,1.55215,1.55182,1.55185,707700002.0
2005-12-20 23:15:00,1.55185,1.55215,1.55184,1.55193,1296200002.0
2005-12-20 23:20:00,1.552,1.55209,1.55175,1.55185,445300006.0
2005-12-20 23:25:00,1.55188,1.5522,1.55169,1.55211,1087000000.0
2005-12-20 23:30:00,1.55228,1.55235,1.55195,1.55215,1642500002.0
2005-12-20 23:35:00,1.55208,1.55218,1.55188,1.5521,881100001.0
2005-12-20 23:40:00,1.55204,1.55211,1.5517,1.55202,1240800002.0
2005-12-20 23:45:00,1.55184,1.55218,1.55165,1.55165,1197000001.0
2005-12-20 23:50:00,1.55187,1.55211,1.55169,1.55202,1082699995.0
2005-12-20 23:55:00,1.55196,1.55218,1.55177,1.55188,832100003.0
2005-12-21 00:00:00,1.5519,1.55204,1.55129,1.55147,1512399996.0
2005-12-21 00:05:00,1.5516,1.55232,1.55157,1.55208,1876700009.0
2005-12-21 00:10:00,1.55193,1.55251,1.5517,1.55176,1737999998.0
2005-12-21 00:15:00,1.55181,1.55213,1.55129,1.55153,1649600002.0
2005-12-21 00:20:00,1.55142,1.5519,1.55116,1.55166,1775899994.0
2005-12-21 00:25:00,1.55182,1.55207,1.55143,1.552,1598900000.0
2005-12-21 00:30:00,1.55187,1.55207,1.55144,1.55146,1362799997.0
2005-12-21 00:35:00,1.55143,1.55179,1.55132,1.55168,330000004.0
2005-12-21 00:40:00,1.55185,1.55187,1.55159,1.5518,1302599994.0
2005-12-21 00:45:00,1.5517,1.55198,1.55162,1.55178,1004600001.0
2005-12-21 00:50:00,1.5519,1.55195,1.5489,1.55062,975400000.0
2005-12-21 00:55:00,1.551,1.55137,1.55082,1.55132,1275799993.0
2005-12-21 01:00:00,1.55129,1.55188,1.55129,1.55175,1469000002.0
2005-12-21 01:05:00,1.55166,1.55185,1.55152,1.55185,1184800004.0
2005-12-21 01:10:00,1.55185,1.55185,1.55142,1.55169,1165900002.0
2005-12-21 01:15:00,1.55175,1.55178,1.55122,1.55158,1034599996.0
2005-12-21 01:20:00,1.55175,1.55175,1.5515,1.55167,561299999.0
2005-12-21 01:25:00,1.5514,1.55198,1.5514,1.55184,756600008.0
2005-12-21 01:30:00,1.55197,1.55203,1.55143,1.55181,1214800002.0
2005-12-21 01:35:00,1.55172,1.55178,1.5515,1.55165,1267700001.0
2005-12-21 01:40:00,1.5517,1.55173,1.5515,1.55165,779900002.0
2005-12-21 01:45:00,1.55165,1.55183,1.55148,1.55183,1146799997.0
2005-12-21 01:50:00,1.55178,1.55192,1.55165,1.5518,1013500000.0
2005-12-21 01:55:00,1.55164,1.55187,1.55144,1.55187,888499998.0
2005-12-21 02:00:00,1.55187,1.55205,1.55153,1.55205,1344300006.0
2005-12-21 02:05:00,1.552,1.55205,1.55136,1.55175,1253700009.0
2005-12-21 02:10:00,1.5518,1.55217,1.5517,1.55192,1102499995.0
2005-12-21 02:15:00,1.55184,1.55218,1.55174,1.55218,1080200012.0
2005-12-21 02:20:00,1.55215,1.55218,1.55184,1.55216,1658700008.0
2005-12-21 02:25:00,1.55215,1.55223,1.5519,1.55213,1236900012.0
2005-12-21 02:30:00,1.552,1.5523,1.55182,1.5522,768200001.0
2005-12-21 02:35:00,1.55238,1.55247,1.5521,1.5521,908100000.0
2005-12-21 02:40:00,1.55227,1.55232,1.552,1.55218,924000002.0
2005-12-21 02:45:00,1.5522,1.55233,1.55196,1.55218,638500002.0
2005-12-21 02:50:00,1.5522,1.55225,1.55205,1.55225,958200001.0
2005-12-21 02:55:00,1.55218,1.55252,1.55211,1.5524,1120399993.0
2005-12-21 03:00:00,1.55236,1.55253,1.55214,1.55243,1201400001.0
2005-12-21 03:05:00,1.55227,1.55255,1.55227,1.55231,973900003.0
2005-12-21 03:10:00,1.5525,1.55263,1.55227,1.55263,1216999999.0
2005-12-21 03:15:00,1.55246,1.55265,1.55224,1.55258,1258200013.0
2005-12-21 03:20:00,1.55256,1.55265,1.55234,1.55265,809800004.0
2005-12-21 03:25:00,1.55282,1.5532,1.55255,1.55283,1116799999.0
2005-12-21 03:30:00,1.5528,1.55283,1.55248,1.55275,1298500006.0
2005-12-21 03:35:00,1.5528,1.5532,1.55257,1.55289,1059500012.0
2005-12-21 03:40:00,1.5531,1.55316,1.55285,1.55302,1163499997.0
2005-12-21 03:45:00,1.55298,1.5531,1.55277,1.5531,1379200007.0
2005-12-21 03:50:00,1.55298,1.55313,1.55275,1.55295,743600002.0
2005-12-21 03:55:00,1.553,1.55331,1.5529,1.55298,1197799995.0
2005-12-21 04:00:00,1.55308,1.55325,1.55293,1.55315,1239499995.0
2005-12-21 04:05:00,1.55311,1.55319,1.55278,1.5531,1461799992.0
2005-12-21 04:10:00,1.5531,1.5532,1.5529,1.553,792800012.0
2005-12-21 04:15:00,1.5531,1.55323,1.55288,1.55305,831200005.0
2005-12-21 04:20:00,1.55313,1.55317,1.55285,1.55301,1383900003.0
2005-12-21 04:25:00,1.55315,1.55315,1.55285,1.55292,974900003.0
2005-12-21 04:30:00,1.55288,1.55321,1.55283,1.55283,493899996.0
2005-12-21 04:35:00,1.55281,1.55319,1.55267,1.5531,1411699998.0
2005-12-21 04:40:00,1.55305,1.55314,1.55287,1.55296,1360300007.0
2005-12-21 04:45:00,1.55292,1.55315,1.5528,1.55295,1281500001.0
2005-12-21 04:50:00,1.55293,1.55317,1.55284,1.55307,511100000.0
2005-12-21 04:55:00,1.55305,1.55315,1.55292,1.553,997600007.0
2005-12-21 05:00:00,1.55302,1.55318,1.55275,1.55307,1000600003.0
2005-12-21 05:05:00,1.55318,1.55325,1.55297,1.55299,930400003.0
2005-12-21 05:10:00,1.55304,1.55337,1.55295,1.5531,1613899994.0
2005-12-21 05:15:00,1.55318,1.55342,1.55309,1.55326,1266400006.0
2005-12-21 05:20:00,1.55338,1.55338,1.55304,1.55333,1123300009.0
2005-12-21 05:25:00,1.55325,1.55335,1.55305,1.55328,918600013.0
2005-12-21 05:30:00,1.5533,1.55342,1.55299,1.55332,1266100008.0
2005-12-21 05:35:00,1.55314,1.5533,1.55298,1.55308,1023000007.0
2005-12-21 05:40:00,1.55317,1.55327,1.55301,1.55303,640899998.0
2005-12-21 05:45:00,1.5532,1.55348,1.55308,1.55318,1405400012.0
2005-12-21 05:50:00,1.55338,1.55348,1.55312,1.55325,1702200006.0
2005-12-21 05:55:00,1.55305,1.55326,1.5528,1.55292,1121300001.0
2005-12-21 06:00:00,1.553,1.55305,1.55274,1.5528,1468200008.0
2005-12-21 06:05:00,1.5529,1.55297,1.55255,1.5527,1265899995.0
2005-12-21 06:10:00,1.55271,1.55295,1.55253,1.55277,1163500001.0
2005-12-21 06:15:00,1.55277,1.55295,1.55271,1.55285,1048300008.0
2005-12-21 06:20:00,1.55283,1.55297,1.55256,1.55297,1364500001.0
2005-12-21 06:25:00,1.55275,1.55297,1.55262,1.55295,1227699996.0
2005-12-21 06:30:00,1.55298,1.55309,1.55274,1.55295,1132000001.0
2005-12-21 06:35:00,1.55287,1.55321,1.55262,1.55301,862900002.0
2005-12-21 06:40:00,1.55285,1.55333,1.55284,1.55318,1367900001.0
2005-12-21 06:45:00,1.55331,1.55331,1.55298,1.5532,751100001.0
2005-12-21 06:50:00,1.55325,1.55346,1.55304,1.5532,1543100002.0
2005-12-21 06:55:00,1.55328,1.55337,1.55312,1.55324,1525399995.0
2005-12-21 07:00:00,1.55314,1.55355,1.55311,1.55344,1399199993.0
2005-12-21 07:05:00,1.55343,1.55358,1.55322,1.55335,942499996.0
2005-12-21 07:10:00,1.55321,1.55345,1.55301,1.55335,644600003.0
2005-12-21 07:15:00,1.5533,1.5534,1.5531,1.55327,1068799998.0
2005-12-21 07:20:00,1.55327,1.55337,1.55306,1.55317,1172300000.0
2005-12-21 07:25:00,1.55302,1.55337,1.55297,1.55318,1121300003.0
2005-12-21 07:30:00,1.55332,1.55342,1.55308,1.55321,1276500006.0
2005-12-21 07:35:00,1.55328,1.55335,1.5531,1.5532,589500002.0
2005-12-21 07:40:00,1.55304,1.55346,1.55301,1.55327,1303999994.0
2005-12-21 07:45:00,1.55328,1.55339,1.55303,1.55303,1246499994.0
2005-12-21 07:50:00,1.55317,1.55332,1.55282,1.55332,1555100006.0
2005-12-21 07:55:00,1.5532,1.55337,1.55294,1.5532,673400005.0
2005-12-21 08:00:00,1.55297,1.55327,1.55281,1.55313,1167100005.0
2005-12-21 08:05:00,1.55316,1.55328,1.55283,1.55316,1562700016.0
2005-12-21 08:10:00,1.55315,1.55335,1.55286,1.55302,1323700001.0
2005-12-21 08:15:00,1.55302,1.55325,1.55291,1.55307,652700001.0
2005-12-21 08:20:00,1.55303,1.55325,1.55285,1.55302,899100011.0
2005-12-21 08:25:00,1.55307,1.55324,1.55293,1.55311,836499999.0
2005-12-21 08:30:00,1.55314,1.5533,1.55292,1.55305,1340899981.0
2005-12-21 08:35:00,1.553,1.55305,1.55275,1.55298,641400003.0
2005-12-21 08:40:00,1.55297,1.55316,1.55284,1.55303,1286700001.0
2005-12-21 08:45:00,1.55315,1.55321,1.55277,1.55313,1551599999.0
2005-12-21 08:50:00,1.55312,1.55335,1.55296,1.55315,924999995.0
2005-12-21 08:55:00,1.55323,1.55331,1.55304,1.55331,1035499999.0
2005-12-21 09:00:00,1.5531,1.55331,1.55288,1.55327,1245399999.0
2005-12-21 09:05:00,1.55323,1.55333,1.5527,1.55284,1256600002.0
2005-12-21 09:10:00,1.55295,1.55318,1.55272,1.5531,1332699998.0
2005-12-21 09:15:00,1.5531,1.55315,1.55278,1.55291,1103600004.0
2005-12-21 09:20:00,1.55282,1.55305,1.55263,1.55283,1546799999.0
2005-12-21 09:25:00,1.55287,1.55322,1.55274,1.55302,1179800002.0
2005-12-21 09:30:00,1.55309,1.55319,1.55279,1.55288,1382500011.0
2005-12-21 09:35:00,1.553,1.55314,1.55279,1.55286,1341100006.0
2005-12-21 09:40:00,1.55277,1.55307,1.55263,1.55282,1404200004.0
2005-12-21 09:45:00,1.55276,1.55297,1.55264,1.55275,1399500000.0
2005-12-21 09:50:00,1.5527,1.55293,1.5525,1.55268,1046500003.0
2005-12-21 09:55:00,1.55259,1.55276,1.55202,1.55218,985100001.0
2005-12-21 10:00:00,1.55217,1.55235,1.55135,1.5519,1643400006.0
2005-12-21 10:05:00,1.55184,1.55227,1.5517,1.5522,1887299998.0
2005-12-21 10:10:00,1.55203,1.55225,1.5519,1.55221,1494100011.0
2005-12-21 10:15:00,1.55225,1.55239,1.55209,1.55227,1706700018.0
2005-12-21 10:20:00,1.55225,1.55239,1.55182,1.55222,1472099991.0
2005-12-21 10:25:00,1.55237,1.55242,1.55191,1.55198,1289699997.0
2005-12-21 10:30:00,1.55208,1.55251,1.55187,1.55244,1360700000.0
2005-12-21 10:35:00,1.55234,1.55257,1.55229,1.55245,1612699992.0
2005-12-21 10:40:00,1.55262,1.55317,1.55247,1.55303,1547000012.0
2005-12-21 10:45:00,1.55324,1.55358,1.55323,1.55337,999800006.0
2005-12-21 10:50:00,1.55328,1.55359,1.55317,1.55337,1288699999.0
2005-12-21 10:55:00,1.55334,1.55354,1.55299,1.55313,1278100001.0
2005-12-21 11:00:00,1.55317,1.55317,1.55272,1.55279,1196700001.0
2005-12-21 11:05:00,1.55281,1.55315,1.55274,1.55286,1078100002.0
2005-12-21 11:10:00,1.55281,1.55311,1.55265,1.55301,1346700004.0
2005-12-21 11:15:00,1.553,1.553,1.55236,1.55254,1610899995.0
2005-12-21 11:20:00,1.55246,1.55276,1.55239,1.55258,1449000003.0
2005-12-21 11:25:00,1.55268,1.55295,1.55262,1.55288,1334399995.0
2005-12-21 11:30:00,1.55287,1.55325,1.55266,1.55318,1864899999.0
2005-12-21 11:35:00,1.5531,1.55323,1.55256,1.55263,1552400006.0
2005-12-21 11:40:00,1.55248,1.55286,1.55237,1.55282,1452100004.0
2005-12-21 11:45:00,1.55279,1.55296,1.55252,1.55283,1482299995.0
2005-12-21 11:50:00,1.55284,1.55328,1.55284,1.55303,1788500006.0
2005-12-21 11:55:00,1.55293,1.55322,1.55276,1.55308,1404299997.0
2005-12-21 12:00:00,1.55312,1.55334,1.55285,1.55334,1570400000.0
2005-12-21 12:05:00,1.55325,1.55348,1.55299,1.55342,1439699997.0
2005-12-21 12:10:00,1.55349,1.55363,1.55316,1.55357,1379699996.0
2005-12-21 12:15:00,1.55362,1.55385,1.55352,1.55369,1537399995.0
2005-12-21 12:20:00,1.5536,1.55365,1.55322,1.55349,850200007.0
2005-12-21 12:25:00,1.55358,1.55371,1.55333,1.55342,1715600009.0
2005-12-21 12:30:00,1.55356,1.55397,1.5534,1.55387,1404100013.0
2005-12-21 12:35:00,1.55398,1.55424,1.55388,1.55419,1087800002.0
2005-12-21 12:40:00,1.55409,1.5542,1.55384,1.55415,1292899996.0
2005-12-21 12:45:00,1.55405,1.55422,1.55387,1.554,1217299995.0
2005-12-21 12:50:00,1.55408,1.55415,1.55312,1.55319,1351400001.0
2005-12-21 12:55:00,1.55317,1.55327,1.5528,1.55297,1307300000.0
2005-12-21 13:00:00,1.55288,1.55309,1.55255,1.55295,1348200019.0
2005-12-21 13:05:00,1.55299,1.55355,1.55279,1.55332,1189900004.0
2005-12-21 13:10:00,1.55345,1.55378,1.55313,1.55363,1326200012.0
2005-12-21 13:15:00,1.55374,1.55392,1.55348,1.55379,1673499998.0
2005-12-21 13:20:00,1.5538,1.55391,1.55351,1.55369,1326100011.0
2005-12-21 13:25:00,1.55378,1.55388,1.55356,1.55383,1239600000.0
2005-12-21 13:30:00,1.55378,1.55386,1.55351,1.5537,1393300002.0
2005-12-21 13:35:00,1.5536,1.55378,1.55353,1.55364,1261500005.0
2005-12-21 13:40:00,1.55361,1.55377,1.55334,1.5537,1519800003.0
2005-12-21 13:45:00,1.55358,1.55393,1.55346,1.55382,1090100004.0
2005-12-21 13:50:00,1.55379,1.55396,1.55356,1.55375,1426300000.0
2005-12-21 13:55:00,1.55388,1.55395,1.55357,1.55377,1447899998.0
2005-12-21 14:00:00,1.55383,1.55391,1.55342,1.5538,1241499991.0
2005-12-21 14:05:00,1.55385,1.55404,1.55355,1.55384,1269700006.0
2005-12-21 14:10:00,1.55403,1.55418,1.55374,1.55387,1532399996.0
2005-12-21 14:15:00,1.55387,1.55402,1.55358,1.55366,1427500006.0
2005-12-21 14:20:00,1.55365,1.55377,1.55324,1.5533,2008599994.0
2005-12-21 14:25:00,1.55362,1.55368,1.55321,1.55352,1532300009.0
2005-12-21 14:30:00,1.55352,1.55363,1.55321,1.55327,1278300006.0
2005-12-21 14:35:00,1.55317,1.55328,1.55275,1.55275,1619800003.0
2005-12-21 14:40:00,1.55285,1.5529,1.55228,1.55232,1041400006.0
2005-12-21 14:45:00,1.5524,1.55253,1.55208,1.55229,1469800005.0
2005-12-21 14:50:00,1.55215,1.55223,1.55181,1.55189,1502899999.0
2005-12-21 14:55:00,1.55183,1.55219,1.55166,1.55217,1059200005.0
2005-12-21 15:00:00,1.55225,1.55231,1.55195,1.55201,1455900005.0
2005-12-21 15:05:00,1.55196,1.5526,1.55189,1.55257,913399999.0
2005-12-21 15:10:00,1.55246,1.5528,1.55246,1.55266,1423500001.0
2005-12-21 15:15:00,1.55271,1.55325,1.55251,1.55312,1227400000.0
2005-12-21 15:20:00,1.5531,1.55337,1.55299,1.5533,1525100000.0
2005-12-21 15:25:00,1.5533,1.55357,1.55314,1.55334,1281600004.0
2005-12-21 15:30:00,1.55345,1.5536,1.55307,1.55307,1517099998.0
2005-12-21 15:35:00,1.55337,1.55345,1.55293,1.55337,1195799992.0
2005-12-21 15:40:00,1.55338,1.55363,1.55316,1.55343,1051400007.0
2005-12-21 15:45:00,1.55353,1.55374,1.55338,1.55366,1270199998.0
2005-12-21 15:50:00,1.55373,1.55397,1.55347,1.55397,1434400009.0
2005-12-21 15:55:00,1.554,1.55405,1.55362,1.55384,1446000000.0
2005-12-21 16:00:00,1.55377,1.55397,1.55356,1.55381,1809200019.0
2005-12-21 16:05:00,1.55383,1.55434,1.55372,1.55418,1397599991.0
2005-12-21 16:10:00,1.55431,1.55439,1.55372,1.5542,1512700005.0
2005-12-21 16:15:00,1.55405,1.55428,1.55385,1.55402,1373100003.0
2005-12-21 16:20:00,1.55394,1.55415,1.55386,1.55397,1018099990.0
2005-12-21 16:25:00,1.55417,1.55433,1.55369,1.55426,1815000005.0
2005-12-21 16:30:00,1.55413,1.55437,1.55385,1.55422,1201399997.0
2005-12-21 16:35:00,1.55431,1.55438,1.55376,1.55377,1306699998.0
2005-12-21 16:40:00,1.5538,1.55385,1.55306,1.55381,1374200001.0
2005-12-21 16:45:00,1.55373,1.55419,1.55362,1.55416,1633700002.0
2005-12-21 16:50:00,1.55403,1.55457,1.55389,1.55446,1442399991.0
2005-12-21 16:55:00,1.5545,1.55461,1.55427,1.55448,1632599999.0
2005-12-21 17:00:00,1.55451,1.55461,1.554,1.55418,1378999995.0
2005-12-21 17:05:00,1.55428,1.55444,1.55402,1.55411,1368700006.0
2005-12-21 17:10:00,1.55415,1.55438,1.55405,1.55438,1194900000.0
2005-12-21 17:15:00,1.55411,1.55433,1.55396,1.55396,1640200001.0
2005-12-21 17:20:00,1.55415,1.55426,1.55368,1.55383,1170099997.0
2005-12-21 17:25:00,1.55385,1.55401,1.55373,1.5539,1402700004.0
2005-12-21 17:30:00,1.55377,1.55413,1.55361,1.554,1325100008.0
2005-12-21 17:35:00,1.55399,1.55429,1.5537,1.55392,1285400000.0
2005-12-21 17:40:00,1.55374,1.55438,1.55374,1.55427,1370099999.0
2005-12-21 17:45:00,1.55409,1.55431,1.55403,1.5541,1607300021.0
2005-12-21 17:50:00,1.55423,1.55462,1.5541,1.55438,1720300008.0
2005-12-21 17:55:00,1.55436,1.55436,1.55369,1.55392,774200010.0
2005-12-21 18:00:00,1.55373,1.5543,1.55366,1.5541,7554700016.0
2005-12-21 18:05:00,1.5541,1.5543,1.55369,1.55389,7276800016.0
2005-12-21 18:10:00,1.55379,1.55395,1.55342,1.55356,2519400012.0
2005-12-21 18:15:00,1.55365,1.5543,1.55348,1.55418,4912999986.0
2005-12-21 18:20:00,1.55422,1.55442,1.55403,1.5541,4940600024.0
2005-12-21 18:25:00,1.5543,1.55432,1.554,1.55401,7514700042.0
2005-12-21 18:30:00,1.55397,1.5545,1.55395,1.5545,7882200018.0
2005-12-21 18:35:00,1.55419,1.55428,1.55394,1.55415,6533100025.0
2005-12-21 18:40:00,1.55402,1.55441,1.55402,1.55419,3918500005.0
2005-12-21 18:45:00,1.55418,1.55441,1.55396,1.55428,2441999994.0
2005-12-21 18:50:00,1.55417,1.55429,1.55371,1.55388,5075700008.0
2005-12-21 18:55:00,1.554,1.55414,1.55369,1.5539,6071700004.0
2005-12-21 19:00:00,1.55387,1.5541,1.55363,1.55394,2531800001.0
2005-12-21 19:05:00,1.55423,1.55423,1.55368,1.55372,6604000009.0
2005-12-21 19:10:00,1.55377,1.55399,1.55367,1.5539,4072000001.0
2005-12-21 19:15:00,1.55393,1.55426,1.55377,1.55415,4031100000.0
2005-12-21 19:20:00,1.55416,1.55423,1.55382,1.55397,3832900001.0
2005-12-21 19:25:00,1.55396,1.55423,1.55384,1.55402,4424100022.0
2005-12-21 19:30:00,1.55418,1.55443,1.55393,1.55426,4968300010.0
2005-12-21 19:35:00,1.55437,1.55437,1.55384,1.55402,4016799994.0
2005-12-21 19:40:00,1.55413,1.55424,1.55398,1.55411,3343900013.0
2005-12-21 19:45:00,1.55412,1.55422,1.55391,1.55405,3167500021.0
2005-12-21 19:50:00,1.55403,1.55417,1.55374,1.554,1876900020.0
2005-12-21 19:55:00,1.55408,1.55435,1.55393,1.55405,6311600017.0
2005-12-21 20:00:00,1.55402,1.55414,1.55385,1.55406,2295700010.0
2005-12-21 20:05:00,1.55399,1.55439,1.55388,1.55414,3050900006.0
2005-12-21 20:10:00,1.55413,1.55426,1.55389,1.55402,3492900022.0
2005-12-21 20:15:00,1.55409,1.5545,1.5539,1.5545,3208800006.0
2005-12-21 20:20:00,1.5543,1.5545,1.55391,1.55399,3541000002.0
2005-12-21 20:25:00,1.55402,1.55425,1.55389,1.5539,3570500024.0
2005-12-21 20:30:00,1.5543,1.5545,1.55394,1.55415,1383900015.0
2005-12-21 20:35:00,1.55399,1.55427,1.55391,1.55397,5384100013.0
2005-12-21 20:40:00,1.55408,1.55428,1.55388,1.55412,3905700011.0
2005-12-21 20:45:00,1.554,1.55432,1.55385,1.55417,4467400020.0
2005-12-21 20:50:00,1.55411,1.55426,1.55391,1.5541,6443700000.0
2005-12-21 20:55:00,1.5541,1.5547,1.55396,1.5547,7222100016.0
2005-12-21 21:00:00,1.5545,1.5547,1.55397,1.55428,6308799997.0
2005-12-21 21:05:00,1.55412,1.55452,1.55396,1.55429,2531900004.0
2005-12-21 21:10:00,1.55435,1.55443,1.55407,1.55418,3709700007.0
2005-12-21 21:15:00,1.55414,1.55436,1.55387,1.55419,4184200004.0
2005-12-21 21:20:00,1.5543,1.55453,1.55404,1.55441,4995700003.0
2005-12-21 21:25:00,1.55428,1.55445,1.55401,1.55428,3897200006.0
2005-12-21 21:30:00,1.55437,1.55451,1.5541,1.55427,2465200025.0
2005-12-21 21:35:00,1.55442,1.55455,1.55422,1.5544,2030100008.0
2005-12-21 21:40:00,1.55443,1.55472,1.55429,1.55442,4270500008.0
2005-12-21 21:45:00,1.55439,1.55462,1.5542,1.55422,4540200008.0
2005-12-21 21:50:00,1.55439,1.55463,1.55418,1.55441,3372400001.0
2005-12-21 21:55:00,1.55442,1.55464,1.55426,1.55448,3554099998.0
2005-12-21 22:00:00,1.55437,1.55457,1.55416,1.55416,2861199997.0
2005-12-21 22:05:00,1.55414,1.55428,1.55398,1.55428,1822200009.0
2005-12-21 22:10:00,1.55438,1.5545,1.55414,1.55435,1903800010.0
2005-12-21 22:15:00,1.55413,1.55438,1.55399,1.55428,1590799995.0
2005-12-21 22:20:00,1.55425,1.55435,1.55396,1.55413,1923000009.0
2005-12-21 22:25:00,1.5542,1.5542,1.55373,1.5541,3071799999.0
2005-12-21 22:30:00,1.55392,1.55418,1.55375,1.554,2027600011.0
2005-12-21 22:35:00,1.55408,1.55415,1.55371,1.55405,2245900006.0
2005-12-21 22:40:00,1.55403,1.55417,1.55374,1.55407,4125600014.0
2005-12-21 22:45:00,1.55407,1.55423,1.55376,1.55412,1901299996.0
2005-12-21 22:50:00,1.55418,1.55418,1.55374,1.55374,2057100005.0
2005-12-21 22:55:00,1.554,1.55413,1.55355,1.55355,1562000007.0
2005-12-21 23:00:00,1.55377,1.55415,1.55344,1.55408,1144600008.0
2005-12-21 23:05:00,1.55406,1.55422,1.55393,1.55404,1282299999.0
2005-12-21 23:10:00,1.55399,1.55425,1.55391,1.55412,1106800007.0
2005-12-21 23:15:00,1.55402,1.55427,1.55391,1.55415,1179600004.0
2005-12-21 23:20:00,1.5541,1.55422,1.55394,1.55396,544899998.0
2005-12-21 23:25:00,1.55411,1.55422,1.5538,1.55407,941800007.0
2005-12-21 23:30:00,1.55415,1.55418,1.55387,1.554,1252400009.0
2005-12-21 23:35:00,1.55414,1.55432,1.55402,1.55402,1211200003.0
2005-12-21 23:40:00,1.55395,1.55415,1.5537,1.55393,1118700003.0
2005-12-21 23:45:00,1.55392,1.55413,1.55355,1.55355,1050900006.0
2005-12-21 23:50:00,1.55372,1.55389,1.55354,1.55374,1038600008.0
2005-12-21 23:55:00,1.55351,1.55375,1.55348,1.55375,818300003.0
2005-12-22 00:00:00,1.5537,1.55403,1.55335,1.55402,1421400002.0
2005-12-22 00:05:00,1.55397,1.55414,1.55337,1.55368,1715499999.0
2005-12-22 00:10:00,1.55377,1.55427,1.55326,1.55326,1592400005.0
2005-12-22 00:15:00,1.55338,1.55398,1.55331,1.55355,1603199992.0
2005-12-22 00:20:00,1.5536,1.55407,1.55332,1.55344,2000400009.0
2005-12-22 00:25:00,1.55351,1.5541,1.55326,1.55366,2004900010.0
2005-12-22 00:30:00,1.55363,1.55409,1.55324,1.5536,1018199996.0
2005-12-22 00:35:00,1.5537,1.55383,1.5536,1.5537,481100000.0
2005-12-22 00:40:00,1.55375,1.55377,1.55348,1.5537,1074499999.0
2005-12-22 00:45:00,1.5537,1.55377,1.55352,1.5536,1044800002.0
2005-12-22 00:50:00,1.5537,1.55375,1.5533,1.55341,1016999997.0
2005-12-22 00:55:00,1.55356,1.55377,1.55341,1.55356,1299199994.0
2005-12-22 01:00:00,1.55366,1.55405,1.55353,1.55394,1505799996.0
2005-12-22 01:05:00,1.5539,1.55405,1.55369,1.5539,1300099996.0
2005-12-22 01:10:00,1.55374,1.55393,1.55352,1.55393,837300004.0
2005-12-22 01:15:00,1.55388,1.55399,1.55349,1.55398,1021900000.0
2005-12-22 01:20:00,1.55394,1.55402,1.5536,1.5538,1087399999.0
2005-12-22 01:25:00,1.55379,1.55393,1.55361,1.55368,1571100001.0
2005-12-22 01:30:00,1.55391,1.55405,1.5537,1.55405,958600000.0
2005-12-22 01:35:00,1.55395,1.55405,1.55355,1.55355,1286800010.0
2005-12-22 01:40:00,1.55363,1.55378,1.55348,1.55371,976399993.0
2005-12-22 01:45:00,1.55375,1.55375,1.55347,1.55374,1173600006.0
2005-12-22 01:50:00,1.55377,1.55385,1.5535,1.55372,755500006.0
2005-12-22 01:55:00,1.55372,1.55395,1.55352,1.55395,1060300002.0
2005-12-22 02:00:00,1.55381,1.55395,1.55354,1.55392,1300100002.0
2005-12-22 02:05:00,1.55389,1.55396,1.55354,1.5538,1155899999.0
2005-12-22 02:10:00,1.55383,1.5539,1.55348,1.55373,1030900007.0
2005-12-22 02:15:00,1.5537,1.55378,1.55345,1.55376,592700003.0
2005-12-22 02:20:00,1.55356,1.55392,1.55353,1.55382,1469100010.0
2005-12-22 02:25:00,1.55367,1.55391,1.55349,1.55382,1119800012.0
2005-12-22 02:30:00,1.55368,1.55381,1.55344,1.55352,999499994.0
2005-12-22 02:35:00,1.55358,1.55358,1.55326,1.5535,874000004.0
2005-12-22 02:40:00,1.55354,1.55384,1.5534,1.55354,1082400001.0
2005-12-22 02:45:00,1.5535,1.55368,1.55332,1.55349,1000900001.0
2005-12-22 02:50:00,1.55354,1.55373,1.55345,1.55355,988800005.0
2005-12-22 02:55:00,1.5535,1.55371,1.55336,1.55356,1433600001.0
2005-12-22 03:00:00,1.55357,1.55371,1.55326,1.55342,1477300003.0
2005-12-22 03:05:00,1.5536,1.55363,1.5533,1.5533,1051899998.0
2005-12-22 03:10:00,1.5535,1.55364,1.55329,1.55355,1206099997.0
2005-12-22 03:15:00,1.55348,1.5538,1.55332,1.55367,930400000.0
2005-12-22 03:20:00,1.55378,1.55387,1.55356,1.55367,578899996.0
2005-12-22 03:25:00,1.5536,1.55377,1.55355,1.55377,448799998.0
2005-12-22 03:30:00,1.55352,1.55378,1.55338,1.55357,911000007.0
2005-12-22 03:35:00,1.5535,1.55376,1.55341,1.55367,651099998.0
2005-12-22 03:40:00,1.55372,1.55372,1.55335,1.55365,1245800000.0
2005-12-22 03:45:00,1.55357,1.55365,1.55342,1.5536,963200002.0
2005-12-22 03:50:00,1.55351,1.55367,1.55342,1.55365,630599998.0
2005-12-22 03:55:00,1.55336,1.55371,1.55336,1.55352,760600001.0
2005-12-22 04:00:00,1.55353,1.55361,1.5533,1.5535,972099998.0
2005-12-22 04:05:00,1.55346,1.55392,1.55346,1.55379,1354499999.0
2005-12-22 04:10:00,1.5538,1.55385,1.5535,1.5536,663700002.0
2005-12-22 04:15:00,1.5537,1.55388,1.5535,1.55365,1086500002.0
2005-12-22 04:20:00,1.55361,1.55378,1.55344,1.55357,1110400005.0
2005-12-22 04:25:00,1.55368,1.55375,1.55347,1.55361,831500005.0
2005-12-22 04:30:00,1.55363,1.55377,1.55349,1.5536,286199998.0
2005-12-22 04:35:00,1.5537,1.55377,1.55349,1.5537,1093699994.0
2005-12-22 04:40:00,1.55375,1.55378,1.55351,1.55375,911999999.0
2005-12-22 04:45:00,1.55352,1.55377,1.55348,1.5536,1183800003.0
2005-12-22 04:50:00,1.55354,1.55378,1.55346,1.55366,690799997.0
2005-12-22 04:55:00,1.55365,1.55381,1.55354,1.55381,1174300000.0
2005-12-22 05:00:00,1.55372,1.55385,1.5535,1.55367,1098100007.0
2005-12-22 05:05:00,1.5536,1.55375,1.55349,1.55349,1028200003.0
2005-12-22 05:10:00,1.5536,1.55368,1.55339,1.5536,1359600000.0
2005-12-22 05:15:00,1.55357,1.55362,1.55329,1.55347,562099998.0
2005-12-22 05:20:00,1.55348,1.55365,1.55329,1.55354,1075099998.0
2005-12-22 05:25:00,1.55355,1.55376,1.55337,1.55358,778100007.0
2005-12-22 05:30:00,1.5535,1.55365,1.55329,1.55355,819800000.0
2005-12-22 05:35:00,1.55338,1.55362,1.55311,1.55313,1268100007.0
2005-12-22 05:40:00,1.55326,1.55337,1.5531,1.55313,552499998.0
2005-12-22 05:45:00,1.55323,1.55337,1.55307,1.55322,1521799997.0
2005-12-22 05:50:00,1.55335,1.55337,1.55312,1.55325,1871899998.0
2005-12-22 05:55:00,1.55325,1.55335,1.55308,1.5533,1097800003.0
2005-12-22 06:00:00,1.55318,1.55337,1.55301,1.55317,1211999995.0
2005-12-22 06:05:00,1.55321,1.55335,1.55294,1.55322,1483099999.0
2005-12-22 06:10:00,1.55308,1.55335,1.55295,1.55321,1219800003.0
2005-12-22 06:15:00,1.55332,1.55335,1.55312,1.55312,997900003.0
2005-12-22 06:20:00,1.55327,1.55335,1.55305,1.55327,1171600005.0
2005-12-22 06:25:00,1.55322,1.55337,1.55298,1.55335,1516200017.0
2005-12-22 06:30:00,1.55324,1.55335,1.55307,1.55335,1012100013.0
2005-12-22 06:35:00,1.55328,1.55358,1.55315,1.55322,786099999.0
2005-12-22 06:40:00,1.55337,1.55351,1.55313,1.55323,1442300006.0
2005-12-22 06:45:00,1.55315,1.55325,1.553,1.55306,898399994.0
2005-12-22 06:50:00,1.55316,1.55332,1.55303,1.5531,1376100005.0
2005-12-22 06:55:00,1.55325,1.55378,1.553,1.55307,1430400012.0
2005-12-22 07:00:00,1.55318,1.55328,1.55295,1.55311,1044099995.0
2005-12-22 07:05:00,1.55308,1.55322,1.5529,1.55299,728600001.0
2005-12-22 07:10:00,1.55327,1.55336,1.55303,1.55317,797099997.0
2005-12-22 07:15:00,1.5531,1.55325,1.55298,1.55304,1161600001.0
2005-12-22 07:20:00,1.55317,1.55327,1.55294,1.55307,1015400001.0
2005-12-22 07:25:00,1.55294,1.55344,1.55282,1.55314,1242100001.0
2005-12-22 07:30:00,1.5532,1.55325,1.553,1.5531,974300003.0
2005-12-22 07:35:00,1.55306,1.55327,1.55303,1.55312,548899998.0
2005-12-22 07:40:00,1.55317,1.55386,1.55293,1.55322,1464499998.0
2005-12-22 07:45:00,1.55333,1.5537,1.55325,1.5534,1002399998.0
2005-12-22 07:50:00,1.5534,1.55351,1.55302,1.55337,1195900000.0
2005-12-22 07:55:00,1.55325,1.55332,1.55302,1.55319,783100000.0
2005-12-22 08:00:00,1.55329,1.55352,1.55316,1.5534,852500004.0
2005-12-22 08:05:00,1.55345,1.55353,1.55311,1.55327,1318900010.0
2005-12-22 08:10:00,1.55306,1.55348,1.55306,1.55322,1465500000.0
2005-12-22 08:15:00,1.55325,1.55365,1.55313,1.55358,934399995.0
2005-12-22 08:20:00,1.55361,1.55361,1.55326,1.55326,1009400000.0
2005-12-22 08:25:00,1.55335,1.55381,1.55334,1.55365,1354799999.0
2005-12-22 08:30:00,1.55357,1.55369,1.55341,1.55356,1047500001.0
2005-12-22 08:35:00,1.55344,1.55355,1.5531,1.55348,797100005.0
2005-12-22 08:40:00,1.55356,1.55364,1.55335,1.55353,1366199986.0
2005-12-22 08:45:00,1.55345,1.5536,1.5532,1.55352,1553100001.0
2005-12-22 08:50:00,1.5535,1.55355,1.55331,1.55348,880000000.0
2005-12-22 08:55:00,1.55355,1.55355,1.55331,1.55348,326200007.0
2005-12-22 09:00:00,1.55348,1.55365,1.5534,1.55365,976800000.0
2005-12-22 09:05:00,1.55358,1.55399,1.55339,1.55364,1165800007.0
2005-12-22 09:10:00,1.5535,1.55373,1.55347,1.5535,932499993.0
2005-12-22 09:15:00,1.55353,1.55365,1.55335,1.55343,784699999.0
2005-12-22 09:20:00,1.55332,1.55363,1.55327,1.55358,1173399996.0
2005-12-22 09:25:00,1.55354,1.55369,1.55338,1.55357,1548300011.0
2005-12-22 09:30:00,1.55377,1.55414,1.55364,1.55411,1527000000.0
2005-12-22 09:35:00,1.5541,1.55418,1.5538,1.55397,722500002.0
2005-12-22 09:40:00,1.55407,1.5542,1.55376,1.55383,879000009.0
2005-12-22 09:45:00,1.55412,1.55419,1.5538,1.554,1288500004.0
2005-12-22 09:50:00,1.55405,1.55429,1.5538,1.55408,1080200002.0
2005-12-22 09:55:00,1.55409,1.55449,1.55387,1.55441,1366700011.0
2005-12-22 10:00:00,1.55443,1.55453,1.55419,1.55446,1262699999.0
2005-12-22 10:05:00,1.55428,1.55457,1.55416,1.5544,1616999996.0
2005-12-22 10:10:00,1.55442,1.55484,1.55429,1.5546,1140900002.0
2005-12-22 10:15:00,1.55464,1.55474,1.55453,1.55468,1624700014.0
2005-12-22 10:20:00,1.55449,1.55477,1.55446,1.55467,1168400002.0
2005-12-22 10:25:00,1.55463,1.55483,1.55439,1.55475,1181700005.0
2005-12-22 10:30:00,1.55473,1.55479,1.55433,1.55434,1253100004.0
2005-12-22 10:35:00,1.55451,1.55473,1.55437,1.55458,1428900001.0
2005-12-22 10:40:00,1.55435,1.55473,1.55421,1.55452,1208999995.0
2005-12-22 10:45:00,1.55448,1.55451,1.55409,1.5544,1095200009.0
2005-12-22 10:50:00,1.55431,1.5545,1.55385,1.55389,1362000003.0
2005-12-22 10:55:00,1.5538,1.55413,1.55379,1.55379,1365800013.0
2005-12-22 11:00:00,1.55402,1.55422,1.55383,1.5541,1433700007.0
2005-12-22 11:05:00,1.5541,1.55425,1.55398,1.55418,1085599998.0
2005-12-22 11:10:00,1.55422,1.55435,1.55399,1.55415,1126800010.0
2005-12-22 11:15:00,1.5541,1.55426,1.55388,1.55415,1295799996.0
2005-12-22 11:20:00,1.55427,1.55452,1.55412,1.55443,1655300008.0
2005-12-22 11:25:00,1.55418,1.55449,1.55398,1.55425,1473700005.0
2005-12-22 11:30:00,1.55439,1.55446,1.55405,1.5542,1922199996.0
2005-12-22 11:35:00,1.55406,1.55431,1.55396,1.55401,1540100000.0
2005-12-22 11:40:00,1.55393,1.55455,1.55393,1.55451,1477300001.0
2005-12-22 11:45:00,1.55436,1.55451,1.55395,1.55414,1159400008.0
2005-12-22 11:50:00,1.55419,1.55438,1.55387,1.55415,1858700008.0
2005-12-22 11:55:00,1.554,1.55457,1.554,1.5544,1300000003.0
2005-12-22 12:00:00,1.55449,1.55455,1.5542,1.55444,1596500004.0
2005-12-22 12:05:00,1.55428,1.55445,1.55412,1.55435,1362199997.0
2005-12-22 12:10:00,1.55434,1.55441,1.55402,1.55416,1131200002.0
2005-12-22 12:15:00,1.55435,1.55436,1.55397,1.55408,1170200008.0
2005-12-22 12:20:00,1.55396,1.55426,1.55383,1.55425,962600009.0
2005-12-22 12:25:00,1.55425,1.55428,1.55391,1.55393,1609300000.0
2005-12-22 12:30:00,1.55398,1.55435,1.55397,1.55414,1191900001.0
2005-12-22 12:35:00,1.55427,1.55448,1.55403,1.55441,876699999.0
2005-12-22 12:40:00,1.55434,1.55449,1.55406,1.55424,1107599999.0
2005-12-22 12:45:00,1.55423,1.55432,1.55402,1.55422,1213300004.0
2005-12-22 12:50:00,1.55422,1.55462,1.55408,1.55454,1594599999.0
2005-12-22 12:55:00,1.55442,1.55475,1.55432,1.55456,1062099992.0
2005-12-22 13:00:00,1.5546,1.55473,1.55433,1.55439,1205099996.0
2005-12-22 13:05:00,1.55457,1.55462,1.55434,1.55455,1394800004.0
2005-12-22 13:10:00,1.55439,1.55476,1.55439,1.55463,1125600004.0
2005-12-22 13:15:00,1.5546,1.55488,1.55451,1.55475,1068000000.0
2005-12-22 13:20:00,1.55485,1.55499,1.55457,1.55499,1396000013.0
2005-12-22 13:25:00,1.55503,1.55503,1.5545,1.55462,1617600004.0
2005-12-22 13:30:00,1.5547,1.55474,1.5544,1.55449,1783299998.0
2005-12-22 13:35:00,1.55448,1.55479,1.55438,1.55472,1078099998.0
2005-12-22 13:40:00,1.55474,1.55492,1.55448,1.5548,1491200012.0
2005-12-22 13:45:00,1.55478,1.55507,1.55461,1.55498,1054300006.0
2005-12-22 13:50:00,1.55493,1.55511,1.55477,1.55497,1383900007.0
2005-12-22 13:55:00,1.55494,1.55515,1.55473,1.55488,1356500006.0
2005-12-22 14:00:00,1.55491,1.555,1.55433,1.55498,1218700009.0
2005-12-22 14:05:00,1.55495,1.55502,1.55448,1.55468,1230699989.0
2005-12-22 14:10:00,1.55462,1.55481,1.55453,1.55469,2151900022.0
2005-12-22 14:15:00,1.55471,1.55481,1.5545,1.5547,1485100016.0
2005-12-22 14:20:00,1.55456,1.55477,1.55438,1.5546,1548799998.0
2005-12-22 14:25:00,1.55464,1.5548,1.5544,1.55463,1357800008.0
2005-12-22 14:30:00,1.55464,1.55477,1.55439,1.5546,1473899998.0
2005-12-22 14:35:00,1.55442,1.55461,1.55412,1.5543,1414400006.0
2005-12-22 14:40:00,1.55448,1.55479,1.55428,1.55451,1405800004.0
2005-12-22 14:45:00,1.55468,1.55468,1.55426,1.55431,1016900010.0
2005-12-22 14:50:00,1.55446,1.55469,1.55421,1.55451,1426900001.0
2005-12-22 14:55:00,1.55447,1.55473,1.55428,1.55463,1084500006.0
2005-12-22 15:00:00,1.55452,1.5548,1.55452,1.55459,1394800000.0
2005-12-22 15:05:00,1.55453,1.55481,1.5544,1.55465,1144900006.0
2005-12-22 15:10:00,1.5546,1.55489,1.55456,1.55477,1062800002.0
2005-12-22 15:15:00,1.55478,1.55538,1.55471,1.55538,1280400003.0
2005-12-22 15:20:00,1.55539,1.5554,1.55482,1.55513,1103500009.0
2005-12-22 15:25:00,1.55518,1.55528,1.55497,1.55516,1137300008.0
2005-12-22 15:30:00,1.55506,1.55533,1.55492,1.55505,880300002.0
2005-12-22 15:35:00,1.5552,1.55528,1.55475,1.55503,946900002.0
2005-12-22 15:40:00,1.55499,1.5554,1.55489,1.55532,1385199995.0
2005-12-22 15:45:00,1.5553,1.55541,1.55504,1.55529,1468600005.0
2005-12-22 15:50:00,1.55535,1.55562,1.55511,1.55552,1207200006.0
2005-12-22 15:55:00,1.55541,1.55559,1.55529,1.55533,944000007.0
2005-12-22 16:00:00,1.55542,1.55578,1.55532,1.55542,1359999999.0
2005-12-22 16:05:00,1.55548,1.55568,1.55528,1.55563,1446299995.0
2005-12-22 16:10:00,1.55569,1.55582,1.55529,1.55562,1705099998.0
2005-12-22 16:15:00,1.55556,1.55583,1.55536,1.5557,1741299993.0
2005-12-22 16:20:00,1.55558,1.55575,1.55542,1.55547,1033600000.0
2005-12-22 16:25:00,1.55552,1.5557,1.55523,1.5556,1494299998.0
2005-12-22 16:30:00,1.55525,1.55561,1.55525,1.55532,1586099992.0
2005-12-22 16:35:00,1.55536,1.55552,1.55523,1.55539,1243700004.0
2005-12-22 16:40:00,1.55546,1.55561,1.5551,1.55552,1360300010.0
2005-12-22 16:45:00,1.5554,1.55559,1.55528,1.55541,1381100016.0
2005-12-22 16:50:00,1.55533,1.5557,1.55532,1.55545,1213799990.0
2005-12-22 16:55:00,1.55568,1.55581,1.55544,1.5557,1591500004.0
2005-12-22 17:00:00,1.55569,1.55605,1.55557,1.55572,1437200002.0
2005-12-22 17:05:00,1.55581,1.55622,1.55564,1.55603,1304199998.0
2005-12-22 17:10:00,1.5561,1.55633,1.55583,1.55589,1658200000.0
2005-12-22 17:15:00,1.55594,1.556,1.55563,1.55568,1498500000.0
2005-12-22 17:20:00,1.5559,1.55598,1.55547,1.55558,1328800004.0
2005-12-22 17:25:00,1.55543,1.55559,1.55533,1.55546,1082300001.0
2005-12-22 17:30:00,1.55534,1.55566,1.55521,1.55551,1180400001.0
2005-12-22 17:35:00,1.55542,1.55552,1.5551,1.5554,1033100006.0
2005-12-22 17:40:00,1.55529,1.55565,1.55513,1.55565,1645300007.0
2005-12-22 17:45:00,1.55559,1.55571,1.5553,1.55545,1893700005.0
2005-12-22 17:50:00,1.55562,1.55604,1.55544,1.55591,1288400008.0
2005-12-22 17:55:00,1.55597,1.55666,1.55568,1.5566,1303899995.0
2005-12-22 18:00:00,1.55651,1.5568,1.55642,1.5568,6410699988.0
2005-12-22 18:05:00,1.5566,1.5568,1.55642,1.55659,7701999985.0
2005-12-22 18:10:00,1.5564,1.55689,1.5564,1.5566,6619399998.0
2005-12-22 18:15:00,1.5569,1.55715,1.5568,1.5569,3609199996.0
2005-12-22 18:20:00,1.55704,1.55704,1.5564,1.5566,4898800003.0
2005-12-22 18:25:00,1.55707,1.55722,1.55691,1.55703,3105300000.0
2005-12-22 18:30:00,1.55707,1.55713,1.5568,1.5568,6739900013.0
2005-12-22 18:35:00,1.55704,1.55747,1.55694,1.5574,8344200020.0
2005-12-22 18:40:00,1.55724,1.5574,1.55686,1.55705,3720500003.0
2005-12-22 18:45:00,1.55687,1.55707,1.55626,1.55672,2463300000.0
2005-12-22 18:50:00,1.55667,1.55673,1.5564,1.55655,5363000007.0
2005-12-22 18:55:00,1.55659,1.55705,1.55647,1.5568,5844199979.0
2005-12-22 19:00:00,1.55671,1.55695,1.55646,1.55654,2409100012.0
2005-12-22 19:05:00,1.55667,1.55673,1.55632,1.55641,5248100018.0
2005-12-22 19:10:00,1.55627,1.55668,1.55625,1.55665,4008000008.0
2005-12-22 19:15:00,1.55665,1.55668,1.5563,1.55649,4166300000.0
2005-12-22 19:20:00,1.55658,1.55666,1.55626,1.55644,3288000003.0
2005-12-22 19:25:00,1.55653,1.55669,1.55638,1.55661,4779899997.0
2005-12-22 19:30:00,1.55677,1.55692,1.55653,1.55671,4427599996.0
2005-12-22 19:35:00,1.55677,1.5568,1.55617,1.55617,3945800002.0
2005-12-22 19:40:00,1.55642,1.55688,1.55628,1.55673,3193800011.0
2005-12-22 19:45:00,1.55671,1.55692,1.55656,1.55677,2812800014.0
2005-12-22 19:50:00,1.55655,1.55689,1.55655,1.55671,2401000007.0
2005-12-22 19:55:00,1.55679,1.55686,1.55634,1.55662,5589800004.0
2005-12-22 20:00:00,1.55655,1.55663,1.5563,1.55648,2172199993.0
2005-12-22 20:05:00,1.55654,1.55671,1.55642,1.55642,2822899991.0
2005-12-22 20:10:00,1.55643,1.55668,1.55641,1.5566,4016500003.0
2005-12-22 20:15:00,1.5566,1.55676,1.55649,1.5567,4179200007.0
2005-12-22 20:20:00,1.55624,1.55649,1.5562,1.5563,3223599988.0
2005-12-22 20:25:00,1.55637,1.55653,1.55615,1.5562,5210400022.0
2005-12-22 20:30:00,1.5566,1.5566,1.55625,1.55639,2180399987.0
2005-12-22 20:35:00,1.55655,1.55665,1.5563,1.55652,5797900000.0
2005-12-22 20:40:00,1.5566,1.55678,1.55623,1.55664,4131299993.0
2005-12-22 20:45:00,1.55662,1.55679,1.55622,1.55657,4059600010.0
2005-12-22 20:50:00,1.55667,1.55674,1.55642,1.55659,6308700023.0
2005-12-22 20:55:00,1.5566,1.5573,1.5565,1.5573,5110700028.0
2005-12-22 21:00:00,1.5575,1.5576,1.55645,1.55662,6110200035.0
2005-12-22 21:05:00,1.55667,1.55687,1.55648,1.55669,2415200019.0
2005-12-22 21:10:00,1.55674,1.55683,1.55638,1.55667,3614400008.0
2005-12-22 21:15:00,1.55659,1.55668,1.55609,1.55624,3946700009.0
2005-12-22 21:20:00,1.5575,1.5576,1.55614,1.5565,7624200030.0
2005-12-22 21:25:00,1.55631,1.55652,1.55594,1.55625,3186100019.0
2005-12-22 21:30:00,1.5564,1.55655,1.55622,1.55642,4557100012.0
2005-12-22 21:35:00,1.55651,1.55676,1.55644,1.55671,2009099999.0
2005-12-22 21:40:00,1.55663,1.55707,1.55654,1.55682,4109300003.0
2005-12-22 21:45:00,1.55678,1.55707,1.55667,1.5568,4448100000.0
2005-12-22 21:50:00,1.55676,1.55705,1.55668,1.5569,3235300017.0
2005-12-22 21:55:00,1.55687,1.55725,1.55673,1.55725,3720500012.0
2005-12-22 22:00:00,1.5572,1.55764,1.55702,1.55755,3006200005.0
2005-12-22 22:05:00,1.55756,1.55756,1.55719,1.55733,2425800017.0
2005-12-22 22:10:00,1.55737,1.55745,1.55717,1.5573,1973800007.0
2005-12-22 22:15:00,1.5572,1.55749,1.55713,1.55735,1669400007.0
2005-12-22 22:20:00,1.55722,1.55748,1.55707,1.55723,1970499997.0
2005-12-22 22:25:00,1.5573,1.55736,1.55693,1.5573,3379500006.0
2005-12-22 22:30:00,1.55725,1.55735,1.55695,1.5572,1990000006.0
2005-12-22 22:35:00,1.55718,1.55725,1.55682,1.55698,2471100010.0
2005-12-22 22:40:00,1.55708,1.55728,1.55667,1.55698,3640100012.0
2005-12-22 22:45:00,1.55684,1.55728,1.55667,1.55713,1703600014.0
2005-12-22 22:50:00,1.5572,1.55726,1.5569,1.55712,1600900000.0
2005-12-22 22:55:00,1.55721,1.55739,1.5567,1.557,1562400006.0
2005-12-22 23:00:00,1.55656,1.55715,1.55656,1.55703,1364700005.0
2005-12-22 23:05:00,1.5571,1.55721,1.55686,1.55721,795700000.0
2005-12-22 23:10:00,1.55705,1.55725,1.55703,1.55705,1334599988.0
2005-12-22 23:15:00,1.5571,1.55719,1.55664,1.55685,1669500008.0
2005-12-22 23:20:00,1.557,1.55709,1.55685,1.55697,593800002.0
2005-12-22 23:25:00,1.55696,1.55713,1.55688,1.55704,761199999.0
2005-12-22 23:30:00,1.55713,1.55721,1.5568,1.5571,1203400008.0
2005-12-22 23:35:00,1.557,1.55717,1.55693,1.5571,830799995.0
2005-12-22 23:40:00,1.55707,1.55727,1.55689,1.55707,1403300010.0
2005-12-22 23:45:00,1.55697,1.55717,1.55692,1.55705,562300000.0
2005-12-22 23:50:00,1.557,1.55715,1.55662,1.55662,965900003.0
2005-12-22 23:55:00,1.5569,1.55707,1.55672,1.55705,526899998.0
2005-12-23 00:00:00,1.55705,1.55708,1.5565,1.55672,1599099991.0
2005-12-23 00:05:00,1.55659,1.5572,1.55648,1.55697,1618200004.0
2005-12-23 00:10:00,1.55687,1.55716,1.55625,1.55701,1646800003.0
2005-12-23 00:15:00,1.55686,1.55718,1.55622,1.55697,1600400006.0
2005-12-23 00:20:00,1.55707,1.558,1.55667,1.5571,1679599989.0
2005-12-23 00:25:00,1.55713,1.55743,1.55628,1.55697,1097599999.0
2005-12-23 00:30:00,1.55687,1.55741,1.55639,1.55646,1608000006.0
2005-12-23 00:35:00,1.5563,1.55681,1.55614,1.55614,631399999.0
2005-12-23 00:40:00,1.55599,1.55671,1.55567,1.5559,864700008.0
2005-12-23 00:45:00,1.55576,1.55687,1.55572,1.55661,1105200006.0
2005-12-23 00:50:00,1.55671,1.55687,1.55649,1.55669,1206800003.0
2005-12-23 00:55:00,1.55671,1.55687,1.55556,1.5567,1072500008.0
2005-12-23 01:00:00,1.5567,1.55697,1.55656,1.55683,1480200007.0
2005-12-23 01:05:00,1.5567,1.55692,1.55663,1.55685,1173499999.0
2005-12-23 01:10:00,1.55685,1.55688,1.55653,1.55685,872700005.0
2005-12-23 01:15:00,1.55685,1.55688,1.5563,1.5568,1333000000.0
2005-12-23 01:20:00,1.5569,1.55705,1.5568,1.55684,512499998.0
2005-12-23 01:25:00,1.55688,1.55688,1.55657,1.55675,874700008.0
2005-12-23 01:30:00,1.5568,1.55685,1.55648,1.55685,634100002.0
2005-12-23 01:35:00,1.55675,1.55688,1.5566,1.55675,1468000004.0
2005-12-23 01:40:00,1.5567,1.55688,1.55667,1.55685,981500003.0
2005-12-23 01:45:00,1.55683,1.55698,1.5567,1.55679,1032100001.0
2005-12-23 01:50:00,1.55695,1.55697,1.5567,1.5569,563900003.0
2005-12-23 01:55:00,1.55688,1.55695,1.55666,1.55695,853399999.0
2005-12-23 02:00:00,1.55695,1.55695,1.55662,1.55695,1351100004.0
2005-12-23 02:05:00,1.55684,1.55698,1.55655,1.55675,1235000004.0
2005-12-23 02:10:00,1.5568,1.55692,1.55653,1.55683,1126900000.0
2005-12-23 02:15:00,1.55674,1.55692,1.5567,1.55688,491000003.0
2005-12-23 02:20:00,1.55659,1.55688,1.55659,1.55688,1483000006.0
2005-12-23 02:25:00,1.55683,1.55691,1.5566,1.55687,849700007.0
2005-12-23 02:30:00,1.5565,1.55685,1.5565,1.5567,624200006.0
2005-12-23 02:35:00,1.55681,1.55685,1.55655,1.5568,1113100011.0
2005-12-23 02:40:00,1.55686,1.55686,1.55644,1.55675,1253199999.0
2005-12-23 02:45:00,1.55662,1.55675,1.5563,1.55648,878899993.0
2005-12-23 02:50:00,1.55642,1.55655,1.55623,1.55638,1080100001.0
2005-12-23 02:55:00,1.5564,1.55645,1.55618,1.5564,885800002.0
2005-12-23 03:00:00,1.5564,1.55645,1.55607,1.55622,924100006.0
2005-12-23 03:05:00,1.5563,1.55645,1.55619,1.55635,767800006.0
2005-12-23 03:10:00,1.5564,1.55648,1.55615,1.55645,1334300000.0
2005-12-23 03:15:00,1.55626,1.55645,1.5561,1.55638,846499998.0
2005-12-23 03:20:00,1.55638,1.5565,1.55621,1.55645,943000007.0
2005-12-23 03:25:00,1.5564,1.55647,1.55624,1.55647,585900007.0
2005-12-23 03:30:00,1.55626,1.55665,1.55626,1.55655,1292899998.0
2005-12-23 03:35:00,1.5565,1.55665,1.55641,1.55665,569600002.0
2005-12-23 03:40:00,1.55665,1.55675,1.55633,1.55675,1336400004.0
2005-12-23 03:45:00,1.55667,1.5569,1.55652,1.5567,1580399996.0
2005-12-23 03:50:00,1.55656,1.55666,1.55625,1.5564,843800008.0
2005-12-23 03:55:00,1.55633,1.55648,1.55615,1.55628,1115999997.0
2005-12-23 04:00:00,1.55645,1.55647,1.5562,1.55645,1170100002.0
2005-12-23 04:05:00,1.55639,1.55644,1.55595,1.55634,1291500004.0
2005-12-23 04:10:00,1.5563,1.55645,1.5562,1.5564,730299995.0
2005-12-23 04:15:00,1.5564,1.55648,1.55614,1.55628,979100005.0
2005-12-23 04:20:00,1.55621,1.55638,1.55605,1.5562,1396000006.0
2005-12-23 04:25:00,1.55627,1.55641,1.55607,1.55625,766400004.0
2005-12-23 04:30:00,1.55612,1.55658,1.55612,1.5564,647199998.0
2005-12-23 04:35:00,1.5565,1.55657,1.55625,1.55638,1112299996.0
2005-12-23 04:40:00,1.55655,1.55658,1.55631,1.5565,1137699994.0
2005-12-23 04:45:00,1.55632,1.55658,1.55627,1.5565,1254600004.0
2005-12-23 04:50:00,1.55633,1.55658,1.55623,1.55633,663799998.0
2005-12-23 04:55:00,1.55632,1.55669,1.55632,1.5565,1543300010.0
2005-12-23 05:00:00,1.55661,1.55675,1.55648,1.55654,1451500003.0
2005-12-23 05:05:00,1.55656,1.55668,1.55632,1.55654,1123800005.0
2005-12-23 05:10:00,1.5566,1.55673,1.5563,1.55657,1056400007.0
2005-12-23 05:15:00,1.55663,1.55673,1.55626,1.55626,688100003.0
2005-12-23 05:20:00,1.55633,1.55647,1.55613,1.55634,1212900007.0
2005-12-23 05:25:00,1.55638,1.55655,1.55625,1.55645,1007800000.0
2005-12-23 05:30:00,1.5564,1.55647,1.55618,1.55645,1070800003.0
2005-12-23 05:35:00,1.5563,1.55647,1.55619,1.55637,921400010.0
2005-12-23 05:40:00,1.55636,1.55658,1.55621,1.55634,606000002.0
2005-12-23 05:45:00,1.5565,1.55658,1.55622,1.55622,1332500006.0
2005-12-23 05:50:00,1.55647,1.55658,1.5563,1.55645,1264800009.0
2005-12-23 05:55:00,1.55645,1.55655,1.5563,1.5564,972500002.0
2005-12-23 06:00:00,1.55637,1.55658,1.55629,1.5565,1350300012.0
2005-12-23 06:05:00,1.5565,1.55658,1.55612,1.5564,1477099996.0
2005-12-23 06:10:00,1.5564,1.55648,1.55614,1.55634,1184799994.0
2005-12-23 06:15:00,1.55642,1.55645,1.55613,1.55625,943600007.0
2005-12-23 06:20:00,1.55627,1.55635,1.55601,1.55627,1253700004.0
2005-12-23 06:25:00,1.55622,1.55647,1.55605,1.55639,1406599998.0
2005-12-23 06:30:00,1.55624,1.55645,1.55624,1.55637,733900000.0
2005-12-23 06:35:00,1.55638,1.55647,1.55616,1.55624,796300000.0
2005-12-23 06:40:00,1.55626,1.55645,1.55622,1.55637,1230200001.0
2005-12-23 06:45:00,1.5563,1.55645,1.5561,1.55612,943200005.0
2005-12-23 06:50:00,1.55625,1.55638,1.5561,1.5563,938099995.0
2005-12-23 06:55:00,1.55628,1.55638,1.5561,1.55624,1673800006.0
2005-12-23 07:00:00,1.55628,1.55645,1.5561,1.55645,1369699998.0
2005-12-23 07:05:00,1.55626,1.55647,1.5562,1.55635,689600001.0
2005-12-23 07:10:00,1.55632,1.55645,1.55617,1.55636,829200005.0
2005-12-23 07:15:00,1.55629,1.55645,1.55615,1.55624,858800003.0
2005-12-23 07:20:00,1.55637,1.55648,1.5562,1.55638,912999998.0
2005-12-23 07:25:00,1.55626,1.55647,1.55612,1.55629,1433399996.0
2005-12-23 07:30:00,1.5563,1.55645,1.55616,1.55624,1144999996.0
2005-12-23 07:35:00,1.55628,1.55645,1.55617,1.55632,431000005.0
2005-12-23 07:40:00,1.55637,1.55646,1.55606,1.55622,1307100000.0
2005-12-23 07:45:00,1.55635,1.55635,1.55617,1.5563,1146500000.0
2005-12-23 07:50:00,1.5563,1.55638,1.5559,1.55627,893299996.0
2005-12-23 07:55:00,1.5562,1.5564,1.55605,1.5562,732400010.0
2005-12-23 08:00:00,1.55612,1.55646,1.55606,1.55627,1571000008.0
2005-12-23 08:05:00,1.55635,1.55635,1.556,1.55619,1117300006.0
2005-12-23 08:10:00,1.55615,1.55635,1.55593,1.55622,1152300002.0
2005-12-23 08:15:00,1.55613,1.55635,1.55604,1.55626,568299999.0
2005-12-23 08:20:00,1.55624,1.55635,1.55596,1.55622,960100018.0
2005-12-23 08:25:00,1.55625,1.55637,1.55591,1.55637,793099997.0
2005-12-23 08:30:00,1.5563,1.55638,1.55613,1.55621,1226000007.0
2005-12-23 08:35:00,1.5563,1.55635,1.55613,1.55622,705600006.0
2005-12-23 08:40:00,1.55622,1.55642,1.5561,1.55621,1427600004.0
2005-12-23 08:45:00,1.55637,1.55643,1.55602,1.55624,1593000000.0
2005-12-23 08:50:00,1.55628,1.55645,1.55612,1.55622,833199997.0
2005-12-23 08:55:00,1.55635,1.55669,1.55624,1.55658,863899998.0
2005-12-23 09:00:00,1.55646,1.55719,1.55646,1.55719,1198100003.0
2005-12-23 09:05:00,1.55708,1.55708,1.55683,1.557,981899999.0
2005-12-23 09:10:00,1.55695,1.55718,1.55693,1.5571,1049499996.0
2005-12-23 09:15:00,1.557,1.55738,1.55693,1.55735,691200004.0
2005-12-23 09:20:00,1.55734,1.55743,1.55714,1.55727,1145800010.0
2005-12-23 09:25:00,1.55728,1.55747,1.55706,1.5572,1248700007.0
2005-12-23 09:30:00,1.5573,1.55743,1.55714,1.55737,719700001.0
2005-12-23 09:35:00,1.55732,1.55759,1.5573,1.5574,1258099992.0
2005-12-23 09:40:00,1.5575,1.55752,1.55716,1.55716,896100000.0
2005-12-23 09:45:00,1.55737,1.55746,1.55721,1.5574,1473700006.0
2005-12-23 09:50:00,1.55733,1.55745,1.55707,1.55723,1172100001.0
2005-12-23 09:55:00,1.55729,1.55741,1.55705,1.55717,1379800001.0
2005-12-23 10:00:00,1.55722,1.55742,1.55709,1.55725,1185099999.0
2005-12-23 10:05:00,1.55711,1.55744,1.55697,1.55716,1333000007.0
2005-12-23 10:10:00,1.55718,1.55758,1.5571,1.55757,1278400003.0
2005-12-23 10:15:00,1.55745,1.55752,1.55717,1.55728,1257700001.0
2005-12-23 10:20:00,1.55711,1.55754,1.55708,1.55742,1447100009.0
2005-12-23 10:25:00,1.55739,1.55752,1.55711,1.55711,1215299997.0
2005-12-23 10:30:00,1.55718,1.55732,1.557,1.55723,1397800005.0
2005-12-23 10:35:00,1.55716,1.55735,1.55705,1.55724,1335300009.0
2005-12-23 10:40:00,1.55713,1.55713,1.55645,1.55684,1646100007.0
2005-12-23 10:45:00,1.55695,1.55702,1.55646,1.55651,1095000003.0
2005-12-23 10:50:00,1.55648,1.55673,1.55636,1.5566,1337499998.0
2005-12-23 10:55:00,1.55641,1.55668,1.55633,1.55647,1436900005.0
2005-12-23 11:00:00,1.55663,1.55675,1.55621,1.55648,1507800004.0
2005-12-23 11:05:00,1.55645,1.55682,1.55645,1.55682,858699996.0
2005-12-23 11:10:00,1.55678,1.55682,1.55654,1.55677,1237900008.0
2005-12-23 11:15:00,1.55657,1.5569,1.55648,1.55678,933200000.0
2005-12-23 11:20:00,1.55679,1.55692,1.55652,1.55688,1688600010.0
2005-12-23 11:25:00,1.55685,1.55717,1.55674,1.55677,1654000002.0
2005-12-23 11:30:00,1.55691,1.55701,1.55663,1.55681,2037100002.0
2005-12-23 11:35:00,1.55668,1.55693,1.55658,1.55672,1461100012.0
2005-12-23 11:40:00,1.55658,1.55688,1.55646,1.55654,1419600000.0
2005-12-23 11:45:00,1.5566,1.55668,1.55636,1.55655,1213500005.0
2005-12-23 11:50:00,1.5565,1.55673,1.55637,1.55655,1733899998.0
2005-12-23 11:55:00,1.55636,1.55662,1.55615,1.55632,1444900005.0
2005-12-23 12:00:00,1.55637,1.55659,1.55619,1.55656,1397300005.0
2005-12-23 12:05:00,1.55632,1.55648,1.55541,1.55563,1374100009.0
2005-12-23 12:10:00,1.55576,1.55577,1.55517,1.55541,1557200005.0
2005-12-23 12:15:00,1.55549,1.55564,1.55533,1.55541,1333399999.0
2005-12-23 12:20:00,1.55537,1.55565,1.55531,1.55556,1182199988.0
2005-12-23 12:25:00,1.55561,1.55608,1.55545,1.55597,1657799991.0
2005-12-23 12:30:00,1.55582,1.55619,1.5557,1.55616,1020200007.0
2005-12-23 12:35:00,1.55621,1.55621,1.55588,1.5559,1187399999.0
2005-12-23 12:40:00,1.55578,1.55607,1.55558,1.55577,1561200005.0
2005-12-23 12:45:00,1.55583,1.55595,1.5557,1.5558,1332900011.0
2005-12-23 12:50:00,1.55574,1.55585,1.55538,1.55582,1333000008.0
2005-12-23 12:55:00,1.55588,1.55608,1.55573,1.55584,1294100001.0
2005-12-23 13:00:00,1.55579,1.55602,1.55561,1.55592,1062600001.0
2005-12-23 13:05:00,1.55583,1.55605,1.5557,1.55594,843800006.0
2005-12-23 13:10:00,1.55585,1.55609,1.55565,1.55602,1383499998.0
2005-12-23 13:15:00,1.55595,1.55618,1.55587,1.5559,1493299990.0
2005-12-23 13:20:00,1.55607,1.55613,1.55576,1.55599,1496900006.0
2005-12-23 13:25:00,1.55605,1.55611,1.55572,1.55602,1516700004.0
2005-12-23 13:30:00,1.55593,1.55645,1.55591,1.55642,1238499998.0
2005-12-23 13:35:00,1.55633,1.55648,1.55615,1.55628,939899992.0
2005-12-23 13:40:00,1.55635,1.55655,1.55624,1.55638,1255000012.0
2005-12-23 13:45:00,1.55635,1.55655,1.55623,1.55652,1246300004.0
2005-12-23 13:50:00,1.5565,1.55655,1.55597,1.55617,1514500000.0
2005-12-23 13:55:00,1.55618,1.5563,1.55591,1.55593,1312200000.0
2005-12-23 14:00:00,1.55597,1.55638,1.55582,1.55614,1688300004.0
2005-12-23 14:05:00,1.55618,1.55643,1.55595,1.55605,1062100005.0
2005-12-23 14:10:00,1.55618,1.5565,1.55583,1.55585,1366600000.0
2005-12-23 14:15:00,1.55586,1.55597,1.55532,1.55585,1462299991.0
2005-12-23 14:20:00,1.55585,1.55591,1.55554,1.5558,1882100000.0
2005-12-23 14:25:00,1.55585,1.55608,1.55568,1.55597,1188900004.0
2005-12-23 14:30:00,1.55605,1.55692,1.55578,1.5566,1645300008.0
2005-12-23 14:35:00,1.55665,1.55692,1.55624,1.55642,1699700002.0
2005-12-23 14:40:00,1.55643,1.55645,1.556,1.5562,1969400006.0
2005-12-23 14:45:00,1.55636,1.55639,1.55602,1.5562,962500003.0
2005-12-23 14:50:00,1.55613,1.55622,1.55575,1.55582,1384900012.0
2005-12-23 14:55:00,1.55576,1.55602,1.55555,1.5559,1249399997.0
2005-12-23 15:00:00,1.55598,1.55604,1.55566,1.55586,1272199993.0
2005-12-23 15:05:00,1.55584,1.55611,1.55567,1.55599,1125300007.0
2005-12-23 15:10:00,1.55594,1.55647,1.55584,1.5563,1178800005.0
2005-12-23 15:15:00,1.55633,1.55663,1.5562,1.55655,1378200014.0
2005-12-23 15:20:00,1.55652,1.55695,1.55641,1.55673,1443200003.0
2005-12-23 15:25:00,1.55683,1.55718,1.5567,1.55671,1408799999.0
2005-12-23 15:30:00,1.55661,1.55707,1.5565,1.55674,879700002.0
2005-12-23 15:35:00,1.55693,1.55693,1.55654,1.55675,1069399997.0
2005-12-23 15:40:00,1.55669,1.55685,1.55651,1.5566,689800005.0
2005-12-23 15:45:00,1.55658,1.55692,1.55635,1.55675,1903300000.0
2005-12-23 15:50:00,1.55658,1.55684,1.55651,1.55684,1155000000.0
2005-12-23 15:55:00,1.55678,1.55703,1.55668,1.55673,1294800000.0
2005-12-23 16:00:00,1.55682,1.55695,1.55641,1.5566,1298999998.0
2005-12-23 16:05:00,1.5567,1.55711,1.55642,1.55704,1367200007.0
2005-12-23 16:10:00,1.5571,1.55718,1.55666,1.55681,1598000007.0
2005-12-23 16:15:00,1.55646,1.55703,1.55646,1.55692,1206999997.0
2005-12-23 16:20:00,1.55688,1.55711,1.5568,1.55688,1123599990.0
2005-12-23 16:25:00,1.55698,1.55734,1.55665,1.55734,872300006.0
2005-12-23 16:30:00,1.55715,1.5573,1.55692,1.55698,1413599991.0
2005-12-23 16:35:00,1.557,1.5573,1.557,1.55706,1485800000.0
2005-12-23 16:40:00,1.55713,1.5574,1.55692,1.55728,1496900008.0
2005-12-23 16:45:00,1.55733,1.55747,1.55714,1.55745,1245699998.0
2005-12-23 16:50:00,1.55735,1.55763,1.55727,1.55739,1275700010.0
2005-12-23 16:55:00,1.55738,1.55748,1.55713,1.55738,1294300002.0
2005-12-23 17:00:00,1.55735,1.55756,1.55635,1.55635,1298400003.0
2005-12-23 17:05:00,1.55654,1.55673,1.55642,1.55657,1089400007.0
2005-12-23 17:10:00,1.55636,1.55683,1.55629,1.5567,1494099996.0
2005-12-23 17:15:00,1.55691,1.55739,1.55655,1.55718,1412600001.0
2005-12-23 17:20:00,1.55725,1.55725,1.55648,1.55648,1326600003.0
2005-12-23 17:25:00,1.5565,1.55665,1.55554,1.5559,900500005.0
2005-12-23 17:30:00,1.55595,1.55734,1.55589,1.55714,1234700002.0
2005-12-23 17:35:00,1.5572,1.55721,1.55672,1.55698,1004500002.0
2005-12-23 17:40:00,1.55689,1.5572,1.5564,1.55674,1544399997.0
2005-12-23 17:45:00,1.55659,1.55705,1.55659,1.557,1620600003.0
2005-12-23 17:50:00,1.557,1.55751,1.55683,1.5572,1294699997.0
2005-12-23 17:55:00,1.55722,1.55755,1.55669,1.55755,1167200001.0
2005-12-23 18:00:00,1.55751,1.5577,1.5574,1.5577,5383700020.0
2005-12-23 18:05:00,1.5578,1.5578,1.55709,1.55731,6918400024.0
2005-12-23 18:10:00,1.55742,1.5577,1.55721,1.5577,6137600007.0
2005-12-23 18:15:00,1.55726,1.5577,1.55713,1.5576,6971800026.0
2005-12-23 18:20:00,1.5577,1.5578,1.55714,1.5576,3713300012.0
2005-12-23 18:25:00,1.5577,1.5577,1.55725,1.55738,5365200010.0
2005-12-23 18:30:00,1.55747,1.5576,1.55715,1.5575,6937800005.0
2005-12-23 18:35:00,1.55745,1.55766,1.55727,1.55757,9054100035.0
2005-12-23 18:40:00,1.5576,1.5577,1.55728,1.55745,4561200020.0
2005-12-23 18:45:00,1.55734,1.55763,1.55728,1.5575,2912000008.0
2005-12-23 18:50:00,1.55744,1.55764,1.55724,1.55743,5250300012.0
2005-12-23 18:55:00,1.55747,1.55761,1.55728,1.55752,6311400003.0
2005-12-23 19:00:00,1.55749,1.55762,1.55732,1.55758,2188500004.0
2005-12-23 19:05:00,1.55758,1.55767,1.55732,1.55749,6297500008.0
2005-12-23 19:10:00,1.55736,1.55765,1.55735,1.55754,4308800007.0
2005-12-23 19:15:00,1.55755,1.55766,1.55736,1.55756,4628299999.0
2005-12-23 19:20:00,1.55758,1.55765,1.55729,1.55748,3588100014.0
2005-12-23 19:25:00,1.5575,1.55755,1.55718,1.55727,4304299992.0
2005-12-23 19:30:00,1.5579,1.5579,1.55718,1.5574,6362599988.0
2005-12-23 19:35:00,1.55739,1.55744,1.55702,1.55733,3873900009.0
2005-12-23 19:40:00,1.55729,1.55743,1.55697,1.55715,3107899996.0
2005-12-23 19:45:00,1.55725,1.55738,1.5569,1.55725,2925700012.0
2005-12-23 19:50:00,1.55702,1.55725,1.55702,1.5572,2325300003.0
2005-12-23 19:55:00,1.55719,1.55765,1.55714,1.55754,6007100012.0
2005-12-23 20:00:00,1.55755,1.55759,1.55726,1.55753,2465299988.0
2005-12-23 20:05:00,1.55743,1.55754,1.5572,1.5572,2794099991.0
2005-12-23 20:10:00,1.5573,1.55748,1.55707,1.55736,3637100014.0
2005-12-23 20:15:00,1.5574,1.5577,1.55721,1.5577,4922899992.0
2005-12-23 20:20:00,1.55739,1.55759,1.55726,1.5575,3085699996.0
2005-12-23 20:25:00,1.55749,1.5578,1.55725,1.55725,4683700000.0
2005-12-23 20:30:00,1.5577,1.5577,1.55726,1.55745,1632100010.0
2005-12-23 20:35:00,1.55745,1.55768,1.55724,1.55733,4954600010.0
2005-12-23 20:40:00,1.5575,1.55765,1.55718,1.55726,3793100002.0
2005-12-23 20:45:00,1.55745,1.55763,1.5573,1.55755,4128500012.0
2005-12-23 20:50:00,1.55749,1.55763,1.5573,1.5575,6237199999.0
2005-12-23 20:55:00,1.55735,1.55747,1.55726,1.55733,577700007.0
2005-12-23 21:00:00,1.5574,1.55762,1.5573,1.5573,3211200005.0
2005-12-23 21:05:00,1.5575,1.55758,1.55721,1.55747,2844700006.0
2005-12-23 21:10:00,1.5575,1.55768,1.55733,1.55746,3821900008.0
2005-12-23 21:15:00,1.55747,1.55755,1.55715,1.55737,3979500008.0
2005-12-23 21:20:00,1.5572,1.55748,1.55717,1.5574,5860600020.0
2005-12-23 21:25:00,1.5574,1.55755,1.55696,1.55742,3971300000.0
2005-12-23 21:30:00,1.55748,1.55754,1.55723,1.55749,4743100031.0
2005-12-23 21:35:00,1.5574,1.55755,1.55731,1.5575,1814399999.0
2005-12-23 21:40:00,1.5575,1.55755,1.55722,1.55737,4425000007.0
2005-12-23 21:45:00,1.55728,1.55758,1.55727,1.55748,4784700005.0
2005-12-23 21:50:00,1.5575,1.55764,1.55731,1.5574,3092200024.0
2005-12-23 21:55:00,1.55741,1.55762,1.55735,1.55758,3292299995.0
2005-12-23 22:00:00,1.5575,1.55768,1.55741,1.55765,3085700023.0
2005-12-23 22:05:00,1.55768,1.55768,1.55701,1.55708,1889900005.0
2005-12-23 22:10:00,1.55727,1.55732,1.55681,1.55708,2315000009.0
2005-12-23 22:15:00,1.55688,1.55718,1.5566,1.55683,1839299995.0
2005-12-23 22:20:00,1.55665,1.55701,1.55661,1.55676,2233600006.0
2005-12-23 22:25:00,1.55676,1.55703,1.55651,1.55678,3552200007.0
2005-12-23 22:30:00,1.55685,1.55705,1.55655,1.557,1874900016.0
2005-12-23 22:35:00,1.55695,1.55715,1.55671,1.55705,2529600002.0
2005-12-23 22:40:00,1.55691,1.55724,1.55681,1.5571,3741200008.0
2005-12-23 22:45:00,1.55697,1.55753,1.5568,1.5573,1823600005.0
2005-12-23 22:50:00,1.55752,1.55758,1.55708,1.55752,1668500003.0
2005-12-23 22:55:00,1.55756,1.55756,1.55704,1.55704,1256000007.0
2005-12-23 23:00:00,1.55725,1.55759,1.5569,1.55742,1107899996.0
2005-12-23 23:05:00,1.55741,1.55755,1.55725,1.55732,1011300011.0
2005-12-23 23:10:00,1.55737,1.55745,1.55722,1.55737,683800005.0
2005-12-23 23:15:00,1.55724,1.55758,1.55724,1.55745,1227199997.0
2005-12-23 23:20:00,1.55748,1.55755,1.55735,1.55748,388100002.0
2005-12-23 23:25:00,1.55755,1.55757,1.55734,1.55744,747600008.0
2005-12-23 23:30:00,1.55747,1.55755,1.55716,1.55741,1098200010.0
2005-12-23 23:35:00,1.55744,1.55758,1.55725,1.5575,886599998.0
2005-12-23 23:40:00,1.55746,1.55752,1.55708,1.55715,1286199997.0
2005-12-23 23:45:00,1.5568,1.55687,1.55646,1.55675,654000012.0
2005-12-23 23:50:00,1.5568,1.55685,1.55653,1.55653,893500003.0
2005-12-23 23:55:00,1.5568,1.55688,1.55662,1.55678,605200007.0
2005-12-26 00:00:00,1.55687,1.55701,1.55629,1.55649,1666500006.0
2005-12-26 00:05:00,1.55664,1.5574,1.55633,1.55736,1741300002.0
2005-12-26 00:10:00,1.55691,1.55702,1.5566,1.55674,1431400001.0
2005-12-26 00:15:00,1.55665,1.55728,1.55665,1.55715,2135399996.0
2005-12-26 00:20:00,1.55721,1.55733,1.55693,1.55711,1743499997.0
2005-12-26 00:25:00,1.55691,1.55734,1.55691,1.55715,1864200004.0
2005-12-26 00:30:00,1.55727,1.55727,1.55615,1.55628,1964799997.0
2005-12-26 00:35:00,1.55619,1.55712,1.556,1.5568,1665300007.0
2005-12-26 00:40:00,1.55659,1.55692,1.55621,1.55666,1991700015.0
2005-12-26 00:45:00,1.55658,1.5573,1.55647,1.55711,1701999993.0
2005-12-26 00:50:00,1.55647,1.55729,1.5562,1.55723,1828700002.0
2005-12-26 00:55:00,1.55712,1.55732,1.55691,1.55707,2221700001.0
2005-12-26 01:00:00,1.55696,1.55739,1.5566,1.55712,2331299992.0
2005-12-26 01:05:00,1.5571,1.55768,1.55613,1.55748,2129700004.0
2005-12-26 01:10:00,1.55737,1.55752,1.55629,1.55637,2129899997.0
2005-12-26 01:15:00,1.55633,1.55649,1.55589,1.55618,2169399998.0
2005-12-26 01:20:00,1.55637,1.55696,1.5561,1.55681,1734600006.0
2005-12-26 01:25:00,1.55666,1.55699,1.55625,1.55639,2191799999.0
2005-12-26 01:30:00,1.55643,1.55722,1.55637,1.55658,1703299998.0
2005-12-26 01:35:00,1.55665,1.55705,1.55634,1.55644,2260900001.0
2005-12-26 01:40:00,1.55638,1.55689,1.55635,1.55682,1804700000.0
2005-12-26 01:45:00,1.5567,1.557,1.55646,1.55667,1914200004.0
2005-12-26 01:50:00,1.55689,1.55708,1.55668,1.55704,1601800002.0
2005-12-26 01:55:00,1.55686,1.557,1.55655,1.55694,1881900021.0
2005-12-26 02:00:00,1.55704,1.55722,1.55665,1.55692,1738900007.0
2005-12-26 02:05:00,1.55706,1.55734,1.55663,1.557,1880700006.0
2005-12-26 02:10:00,1.55724,1.55753,1.55685,1.55687,1404400003.0
2005-12-26 02:15:00,1.55711,1.55747,1.55681,1.55681,1441499999.0
2005-12-26 02:20:00,1.55684,1.55752,1.55684,1.55723,1742100016.0
2005-12-26 02:25:00,1.5569,1.55747,1.55659,1.55692,1496400008.0
2005-12-26 02:30:00,1.55704,1.55741,1.5568,1.55703,1726799996.0
2005-12-26 02:35:00,1.55719,1.55728,1.55671,1.55705,2234600010.0
2005-12-26 02:40:00,1.55701,1.55728,1.55674,1.55725,1697199999.0
2005-12-26 02:45:00,1.5572,1.55731,1.55688,1.55728,1315900007.0
2005-12-26 02:50:00,1.55705,1.55737,1.55668,1.55708,1488600004.0
2005-12-26 02:55:00,1.55724,1.5574,1.55675,1.5572,1742700007.0
2005-12-26 03:00:00,1.55707,1.55843,1.55653,1.55712,1701200012.0
2005-12-26 03:05:00,1.55745,1.55749,1.55658,1.55702,1881999995.0
2005-12-26 03:10:00,1.55677,1.5573,1.55644,1.55678,1440199991.0
2005-12-26 03:15:00,1.55668,1.55729,1.55654,1.55675,1652400005.0
2005-12-26 03:20:00,1.55692,1.55734,1.55644,1.55703,1212200006.0
2005-12-26 03:25:00,1.5571,1.55737,1.55661,1.55664,1647000010.0
2005-12-26 03:30:00,1.55689,1.55719,1.55644,1.55695,1790999998.0
2005-12-26 03:35:00,1.55671,1.55751,1.55588,1.55687,1506500013.0
2005-12-26 03:40:00,1.5569,1.55709,1.55618,1.55678,1694099999.0
2005-12-26 03:45:00,1.55686,1.55726,1.55655,1.55661,1909000009.0
2005-12-26 03:50:00,1.55659,1.55717,1.5564,1.5568,1767100007.0
2005-12-26 03:55:00,1.55675,1.5572,1.55649,1.55676,1423800007.0
2005-12-26 04:00:00,1.55647,1.557,1.55599,1.55684,1313000000.0
2005-12-26 04:05:00,1.55702,1.5572,1.55639,1.5565,1543099999.0
2005-12-26 04:10:00,1.55651,1.55739,1.55647,1.557,1777499990.0
2005-12-26 04:15:00,1.55683,1.55718,1.55652,1.55703,1394900004.0
2005-12-26 04:20:00,1.55707,1.55763,1.55664,1.55758,1779999999.0
2005-12-26 04:25:00,1.5574,1.55758,1.55681,1.55732,1340700000.0
2005-12-26 04:30:00,1.55678,1.55726,1.55661,1.55703,1194300003.0
2005-12-26 04:35:00,1.55697,1.55736,1.55642,1.55661,2031400014.0
2005-12-26 04:40:00,1.55661,1.55714,1.55579,1.55585,1763799999.0
2005-12-26 04:45:00,1.55564,1.55657,1.55563,1.55625,1481200005.0
2005-12-26 04:50:00,1.55602,1.55642,1.5555,1.55557,1513400004.0
2005-12-26 04:55:00,1.55595,1.55657,1.55555,1.55641,1260800003.0
2005-12-26 05:00:00,1.55623,1.55648,1.55588,1.55635,1490999995.0
2005-12-26 05:05:00,1.55632,1.55661,1.55585,1.55661,1610100010.0
2005-12-26 05:10:00,1.5562,1.55662,1.55522,1.55618,1857300007.0
2005-12-26 05:15:00,1.5564,1.55668,1.55597,1.55621,2011599995.0
2005-12-26 05:20:00,1.55599,1.55654,1.5555,1.55637,1564700011.0
2005-12-26 05:25:00,1.55615,1.55665,1.55564,1.55627,1832500014.0
2005-12-26 05:30:00,1.55647,1.55693,1.55575,1.55693,1715599996.0
2005-12-26 05:35:00,1.55675,1.55708,1.556,1.55639,1636700006.0
2005-12-26 05:40:00,1.5565,1.5569,1.55629,1.55642,1774400000.0
2005-12-26 05:45:00,1.55641,1.55726,1.55596,1.55639,2250100008.0
2005-12-26 05:50:00,1.55644,1.5569,1.55588,1.55664,1611399996.0
2005-12-26 05:55:00,1.5566,1.55672,1.5558,1.55625,1375800012.0
2005-12-26 06:00:00,1.55616,1.55639,1.55571,1.55605,1797899997.0
2005-12-26 06:05:00,1.55615,1.55664,1.55594,1.55629,2071500007.0
2005-12-26 06:10:00,1.55592,1.55642,1.55583,1.55585,1534499996.0
2005-12-26 06:15:00,1.55586,1.55683,1.55561,1.5566,1589699998.0
2005-12-26 06:20:00,1.55687,1.55688,1.55592,1.55688,1455500009.0
2005-12-26 06:25:00,1.55656,1.55687,1.55583,1.55656,1623800002.0
2005-12-26 06:30:00,1.55603,1.55671,1.5558,1.5564,1417000002.0
2005-12-26 06:35:00,1.55633,1.55682,1.55606,1.55641,2154300016.0
2005-12-26 06:40:00,1.55603,1.55733,1.55603,1.55613,1532699996.0
2005-12-26 06:45:00,1.55614,1.5568,1.55592,1.55614,1717800007.0
2005-12-26 06:50:00,1.5561,1.5568,1.55598,1.55609,1508799996.0
2005-12-26 06:55:00,1.55638,1.55676,1.55597,1.5564,1475800006.0
2005-12-26 07:00:00,1.55602,1.5567,1.55572,1.55598,1482800006.0
2005-12-26 07:05:00,1.55639,1.55645,1.55544,1.55567,1882300014.0
2005-12-26 07:10:00,1.5557,1.55648,1.55565,1.55585,1752000003.0
2005-12-26 07:15:00,1.55602,1.55645,1.55549,1.55588,1469900005.0
2005-12-26 07:20:00,1.55585,1.55644,1.55558,1.55598,1459899999.0
2005-12-26 07:25:00,1.556,1.55625,1.55553,1.55597,1577599989.0
2005-12-26 07:30:00,1.55594,1.55623,1.55547,1.5562,1712800002.0
2005-12-26 07:35:00,1.55609,1.55619,1.55558,1.55598,1721499991.0
2005-12-26 07:40:00,1.55604,1.55649,1.55557,1.55585,1916799999.0
2005-12-26 07:45:00,1.55617,1.55631,1.55548,1.5556,1890699996.0
2005-12-26 07:50:00,1.55593,1.55615,1.55547,1.55567,1246600001.0
2005-12-26 07:55:00,1.55573,1.5562,1.55556,1.55601,1608300007.0
2005-12-26 08:00:00,1.55647,1.55647,1.55558,1.5563,1568600002.0
2005-12-26 08:05:00,1.55642,1.55648,1.55549,1.55627,1945500023.0
2005-12-26 08:10:00,1.55605,1.55628,1.55562,1.55562,1502100022.0
2005-12-26 08:15:00,1.55593,1.5576,1.55578,1.5559,1817300016.0
2005-12-26 08:20:00,1.55622,1.55686,1.55585,1.55603,1528200015.0
2005-12-26 08:25:00,1.55605,1.55666,1.55581,1.55602,1804300006.0
2005-12-26 08:30:00,1.55623,1.55623,1.55556,1.55605,1547899990.0
2005-12-26 08:35:00,1.55597,1.55628,1.55574,1.55603,1740000006.0
2005-12-26 08:40:00,1.55632,1.55638,1.55553,1.55598,1353399997.0
2005-12-26 08:45:00,1.55595,1.55699,1.55581,1.55699,1305500004.0
2005-12-26 08:50:00,1.55655,1.55677,1.55595,1.55675,1759500013.0
2005-12-26 08:55:00,1.55653,1.55675,1.55582,1.55656,1466500000.0
2005-12-26 09:00:00,1.55605,1.55628,1.55535,1.55578,1666199995.0
2005-12-26 09:05:00,1.55602,1.55643,1.55545,1.55594,1785699997.0
2005-12-26 09:10:00,1.55622,1.55622,1.55494,1.5555,1523100002.0
2005-12-26 09:15:00,1.55575,1.55645,1.55571,1.55603,1730300009.0
2005-12-26 09:20:00,1.55575,1.55641,1.55557,1.55615,1916400001.0
2005-12-26 09:25:00,1.55619,1.55697,1.55534,1.55614,1418800001.0
2005-12-26 09:30:00,1.55587,1.55769,1.55576,1.55766,1704400008.0
2005-12-26 09:35:00,1.55775,1.55843,1.55626,1.55646,1419000009.0
2005-12-26 09:40:00,1.55598,1.55688,1.55588,1.55619,1614500007.0
2005-12-26 09:45:00,1.55614,1.55674,1.55581,1.55634,1724500008.0
2005-12-26 09:50:00,1.55582,1.55658,1.55569,1.5559,1448200000.0
2005-12-26 09:55:00,1.55602,1.55639,1.55525,1.55612,1202000005.0
2005-12-26 10:00:00,1.55598,1.55694,1.55562,1.55651,1476500007.0
2005-12-26 10:05:00,1.55626,1.55672,1.5558,1.5564,1994900002.0
2005-12-26 10:10:00,1.55614,1.55746,1.5555,1.55738,1882700017.0
2005-12-26 10:15:00,1.55745,1.55751,1.55601,1.55667,1701799997.0
2005-12-26 10:20:00,1.55643,1.55694,1.55597,1.55673,1644499996.0
2005-12-26 10:25:00,1.55713,1.55756,1.55615,1.55734,1817700010.0
2005-12-26 10:30:00,1.55731,1.55807,1.55609,1.55786,1659699991.0
2005-12-26 10:35:00,1.5579,1.55825,1.55628,1.55782,1313100006.0
2005-12-26 10:40:00,1.55755,1.55916,1.55669,1.5591,1656200006.0
2005-12-26 10:45:00,1.55915,1.55956,1.55811,1.55811,1495400008.0
2005-12-26 10:50:00,1.55817,1.55982,1.55817,1.55968,1260800000.0
2005-12-26 10:55:00,1.55926,1.55998,1.55789,1.55876,1450200002.0
2005-12-26 11:00:00,1.55832,1.55893,1.55792,1.55889,1052400001.0
2005-12-26 11:05:00,1.55888,1.55909,1.5568,1.55854,1030500008.0
2005-12-26 11:10:00,1.5586,1.55879,1.55693,1.5587,1777199991.0
2005-12-26 11:15:00,1.55872,1.55892,1.55633,1.55776,1620700013.0
2005-12-26 11:20:00,1.55703,1.55763,1.55597,1.5568,1525800003.0
2005-12-26 11:25:00,1.55707,1.55822,1.55638,1.55794,1150199996.0
2005-12-26 11:30:00,1.55825,1.56001,1.55824,1.55951,1787600005.0
2005-12-26 11:35:00,1.55896,1.55986,1.55704,1.55829,1546000002.0
2005-12-26 11:40:00,1.558,1.55859,1.55729,1.55811,1945400006.0
2005-12-26 11:45:00,1.55792,1.55826,1.55592,1.55605,1625700003.0
2005-12-26 11:50:00,1.55654,1.55888,1.55586,1.55609,1683800011.0
2005-12-26 11:55:00,1.55601,1.5568,1.55528,1.55531,1451600007.0
2005-12-26 12:00:00,1.55561,1.55735,1.55561,1.55705,1932400015.0
2005-12-26 12:05:00,1.55748,1.55821,1.55666,1.55685,1616500008.0
2005-12-26 12:10:00,1.5568,1.55875,1.55638,1.55732,1464600002.0
2005-12-26 12:15:00,1.55671,1.55743,1.55634,1.55641,1556000004.0
2005-12-26 12:20:00,1.55659,1.55867,1.55645,1.55825,1926500001.0
2005-12-26 12:25:00,1.55818,1.56011,1.55817,1.55968,1693700004.0
2005-12-26 12:30:00,1.56,1.56138,1.55892,1.56011,1483100008.0
2005-12-26 12:35:00,1.56004,1.56111,1.55863,1.55863,1453399992.0
2005-12-26 12:40:00,1.55911,1.56025,1.55716,1.55729,1681800001.0
2005-12-26 12:45:00,1.55854,1.56076,1.55763,1.56058,1512300000.0
2005-12-26 12:50:00,1.56039,1.56114,1.55916,1.56087,1806800004.0
2005-12-26 12:55:00,1.56048,1.5628,1.56027,1.5628,1274899999.0
2005-12-26 13:00:00,1.56285,1.56289,1.56132,1.56269,1333200003.0
2005-12-26 13:05:00,1.5628,1.56496,1.55903,1.56496,1325100002.0
2005-12-26 13:10:00,1.56454,1.56517,1.56367,1.56487,1726900004.0
2005-12-26 13:15:00,1.56508,1.56551,1.56113,1.56113,1949999992.0
2005-12-26 13:20:00,1.56012,1.56054,1.553,1.55369,1566000002.0
2005-12-26 13:25:00,1.55398,1.55648,1.55319,1.5564,1691399996.0
2005-12-26 13:30:00,1.55669,1.5576,1.55669,1.55705,1393800008.0
2005-12-26 13:35:00,1.5569,1.55854,1.55659,1.55676,1481900008.0
2005-12-26 13:40:00,1.55667,1.55699,1.55629,1.55674,1662499998.0
2005-12-26 13:45:00,1.55653,1.55794,1.55632,1.55792,1545100003.0
2005-12-26 13:50:00,1.55795,1.55999,1.55773,1.55987,1088700003.0
2005-12-26 13:55:00,1.55937,1.55937,1.55609,1.55636,1608500005.0
2005-12-26 14:00:00,1.55635,1.55698,1.55583,1.55661,1587700009.0
2005-12-26 14:05:00,1.55665,1.55822,1.55645,1.55647,1369800007.0
2005-12-26 14:10:00,1.55639,1.55714,1.55512,1.55633,1374800002.0
2005-12-26 14:15:00,1.55638,1.55672,1.5554,1.55563,1458100007.0
2005-12-26 14:20:00,1.55612,1.55633,1.55526,1.55608,1493200005.0
2005-12-26 14:25:00,1.55651,1.55695,1.55584,1.55682,1805200026.0
2005-12-26 14:30:00,1.55728,1.55736,1.55623,1.55736,1599100008.0
2005-12-26 14:35:00,1.55724,1.55744,1.55598,1.55638,1559200007.0
2005-12-26 14:40:00,1.55663,1.55774,1.55652,1.55682,1658100003.0
2005-12-26 14:45:00,1.55648,1.55709,1.5561,1.55709,1368700004.0
2005-12-26 14:50:00,1.5568,1.55715,1.556,1.55691,1488099994.0
2005-12-26 14:55:00,1.55695,1.55726,1.55629,1.5564,1563400008.0
2005-12-26 15:00:00,1.55655,1.55707,1.55602,1.55617,1411400002.0
2005-12-26 15:05:00,1.55627,1.55718,1.55625,1.55674,1563000004.0
2005-12-26 15:10:00,1.557,1.55723,1.55604,1.55622,1444000006.0
2005-12-26 15:15:00,1.55634,1.55743,1.55626,1.55683,1824300008.0
2005-12-26 15:20:00,1.5568,1.55698,1.55621,1.55679,1058200001.0
2005-12-26 15:25:00,1.5567,1.55734,1.55633,1.55717,1415200009.0
2005-12-26 15:30:00,1.5569,1.55737,1.55636,1.55695,1720000007.0
2005-12-26 15:35:00,1.55697,1.55735,1.55626,1.55633,1901000006.0
2005-12-26 15:40:00,1.55625,1.5572,1.55595,1.55604,1069000004.0
2005-12-26 15:45:00,1.55625,1.55686,1.55602,1.55609,1621300006.0
2005-12-26 15:50:00,1.55569,1.55675,1.55564,1.5562,1429700007.0
2005-12-26 15:55:00,1.55622,1.55669,1.55557,1.55595,1721800000.0
2005-12-26 16:00:00,1.55613,1.55676,1.55594,1.55635,2003900001.0
2005-12-26 16:05:00,1.55636,1.55673,1.55588,1.55652,1719600014.0
2005-12-26 16:10:00,1.55657,1.55743,1.55558,1.55743,1287600004.0
2005-12-26 16:15:00,1.5571,1.5571,1.5556,1.55649,1561800011.0
2005-12-26 16:20:00,1.5564,1.5568,1.5559,1.55633,1339000011.0
2005-12-26 16:25:00,1.55646,1.55672,1.55562,1.55577,1786399990.0
2005-12-26 16:30:00,1.55575,1.55665,1.5556,1.55619,1719099992.0
2005-12-26 16:35:00,1.5562,1.55665,1.55563,1.55635,1953500008.0
2005-12-26 16:40:00,1.5559,1.55667,1.55589,1.55648,1179600000.0
2005-12-26 16:45:00,1.55628,1.55648,1.55561,1.55595,1458199988.0
2005-12-26 16:50:00,1.55558,1.55675,1.55546,1.55638,1539399997.0
2005-12-26 16:55:00,1.5563,1.55676,1.55547,1.55655,2070199995.0
2005-12-26 17:00:00,1.55653,1.55661,1.55575,1.55585,1634200002.0
2005-12-26 17:05:00,1.55634,1.55645,1.55585,1.55621,1509599996.0
2005-12-26 17:10:00,1.55602,1.55642,1.55571,1.55628,1467899999.0
2005-12-26 17:15:00,1.55621,1.55735,1.55579,1.5571,1679900005.0
2005-12-26 17:20:00,1.55668,1.5572,1.55597,1.55608,1283899999.0
2005-12-26 17:25:00,1.55647,1.55768,1.55647,1.5568,1354500009.0
2005-12-26 17:30:00,1.5564,1.55687,1.55628,1.55685,1557299992.0
2005-12-26 17:35:00,1.55666,1.55721,1.55637,1.55705,1456900015.0
2005-12-26 17:40:00,1.55679,1.557,1.55592,1.55621,1558500006.0
2005-12-26 17:45:00,1.55625,1.55719,1.55623,1.55676,1709300000.0
2005-12-26 17:50:00,1.5567,1.55707,1.55646,1.55651,1181300003.0
2005-12-26 17:55:00,1.5565,1.55691,1.55614,1.55672,1470200003.0
2005-12-26 18:00:00,1.5567,1.55685,1.5559,1.5562,3830699999.0
2005-12-26 18:05:00,1.5569,1.557,1.5562,1.55668,7247600000.0
2005-12-26 18:10:00,1.5571,1.55721,1.55598,1.5562,7964000032.0
2005-12-26 18:15:00,1.55677,1.55796,1.55595,1.55662,7287800005.0
2005-12-26 18:20:00,1.5561,1.55741,1.5558,1.5566,5997699991.0
2005-12-26 18:25:00,1.5569,1.5572,1.5561,1.55611,7744700001.0
2005-12-26 18:30:00,1.55612,1.5571,1.55552,1.5569,7534199997.0
2005-12-26 18:35:00,1.55616,1.55683,1.55579,1.5565,7550900014.0
2005-12-26 18:40:00,1.5567,1.55683,1.55607,1.55663,4634100015.0
2005-12-26 18:45:00,1.55673,1.55703,1.55581,1.55595,3489200009.0
2005-12-26 18:50:00,1.55644,1.55677,1.55577,1.55621,5352300010.0
2005-12-26 18:55:00,1.55632,1.5568,1.55568,1.5558,6647400015.0
2005-12-26 19:00:00,1.5556,1.55615,1.55559,1.55569,2220900017.0
2005-12-26 19:05:00,1.55578,1.55661,1.55569,1.55637,7176099994.0
2005-12-26 19:10:00,1.55682,1.55709,1.55581,1.55581,3646100007.0
2005-12-26 19:15:00,1.55578,1.55687,1.55568,1.55624,4713400028.0
2005-12-26 19:20:00,1.55631,1.55695,1.55595,1.5563,3949700005.0
2005-12-26 19:25:00,1.55619,1.55715,1.55609,1.55692,4902300014.0
2005-12-26 19:30:00,1.55685,1.55709,1.55591,1.55671,6524800010.0
2005-12-26 19:35:00,1.55642,1.55671,1.5557,1.55586,3906600007.0
2005-12-26 19:40:00,1.55592,1.55698,1.55579,1.55584,2980700012.0
2005-12-26 19:45:00,1.55575,1.55744,1.55561,1.55639,2996100011.0
2005-12-26 19:50:00,1.55594,1.55653,1.55572,1.55653,1853800000.0
2005-12-26 19:55:00,1.5566,1.5566,1.55595,1.5563,6012600009.0
2005-12-26 20:00:00,1.55635,1.55645,1.55592,1.55624,2326000014.0
2005-12-26 20:05:00,1.55615,1.55666,1.55588,1.55608,2760899999.0
2005-12-26 20:10:00,1.5561,1.5564,1.5559,1.5564,3599600018.0
2005-12-26 20:15:00,1.55639,1.557,1.55582,1.5569,4432900005.0
2005-12-26 20:20:00,1.5568,1.5568,1.55545,1.55569,3747200003.0
2005-12-26 20:25:00,1.55562,1.55622,1.55515,1.55572,3932799996.0
2005-12-26 20:30:00,1.5568,1.5575,1.55573,1.55605,1951200011.0
2005-12-26 20:35:00,1.55603,1.55632,1.55526,1.55539,4963800012.0
2005-12-26 20:40:00,1.5554,1.55631,1.55503,1.55601,4250000022.0
2005-12-26 20:45:00,1.55639,1.5565,1.55541,1.5565,4157200021.0
2005-12-26 20:50:00,1.55598,1.5561,1.5554,1.55543,6004199998.0
2005-12-26 20:55:00,1.5556,1.5574,1.5556,1.5573,5825800021.0
2005-12-26 21:00:00,1.5563,1.5566,1.55539,1.55632,5244000018.0
2005-12-26 21:05:00,1.5563,1.55704,1.5558,1.55659,2864900013.0
2005-12-26 21:10:00,1.55665,1.55681,1.55582,1.55596,3578300005.0
2005-12-26 21:15:00,1.55593,1.55721,1.55591,1.55648,4094200013.0
2005-12-26 21:20:00,1.5565,1.5572,1.55614,1.55685,5493400016.0
2005-12-26 21:25:00,1.55692,1.55747,1.55661,1.55677,3739900010.0
2005-12-26 21:30:00,1.55599,1.55625,1.55582,1.55618,4587500011.0
2005-12-26 21:35:00,1.556,1.55726,1.55595,1.55693,2537000011.0
2005-12-26 21:40:00,1.55695,1.55744,1.55607,1.55613,3770100017.0
2005-12-26 21:45:00,1.55607,1.55635,1.55599,1.5561,4700000004.0
2005-12-26 21:50:00,1.55618,1.55716,1.55604,1.55706,3221499997.0
2005-12-26 21:55:00,1.55692,1.55708,1.55577,1.55583,3375400011.0
2005-12-26 22:00:00,1.556,1.55613,1.55552,1.55585,3155400004.0
2005-12-26 22:05:00,1.55596,1.55686,1.55561,1.5557,1985500008.0
2005-12-26 22:10:00,1.55583,1.55595,1.5556,1.55589,1505300000.0
2005-12-26 22:15:00,1.55566,1.5565,1.55554,1.55569,1875100010.0
2005-12-26 22:20:00,1.55586,1.55655,1.55535,1.55596,1587900002.0
2005-12-26 22:25:00,1.55602,1.55646,1.5557,1.55583,3199500002.0
2005-12-26 22:30:00,1.55554,1.55592,1.55547,1.55573,2056700004.0
2005-12-26 22:35:00,1.55587,1.55654,1.55525,1.55574,2375600005.0
2005-12-26 22:40:00,1.55611,1.55653,1.55545,1.5556,3286800003.0
2005-12-26 22:45:00,1.55555,1.55597,1.55455,1.55571,1845700007.0
2005-12-26 22:50:00,1.55579,1.55641,1.55572,1.55609,2364600011.0
2005-12-26 22:55:00,1.55608,1.55656,1.55515,1.55616,1623499999.0
2005-12-26 23:00:00,1.5562,1.5568,1.55505,1.55513,1393699991.0
2005-12-26 23:05:00,1.55479,1.55576,1.55465,1.55508,1013699999.0
2005-12-26 23:10:00,1.55498,1.55628,1.55498,1.55594,1484100010.0
2005-12-26 23:15:00,1.55599,1.55633,1.55564,1.55618,1206400008.0
2005-12-26 23:20:00,1.5563,1.55638,1.55584,1.5559,1765700008.0
2005-12-26 23:25:00,1.5561,1.55638,1.55556,1.55623,1604800000.0
2005-12-26 23:30:00,1.55635,1.55659,1.55507,1.55607,1174500001.0
2005-12-26 23:35:00,1.55588,1.55638,1.55555,1.55624,1184300002.0
2005-12-26 23:40:00,1.55636,1.55691,1.55582,1.55597,1645000001.0
2005-12-26 23:45:00,1.55596,1.5564,1.5549,1.55592,1581499989.0
2005-12-26 23:50:00,1.55531,1.55613,1.5552,1.55572,1744800008.0
2005-12-26 23:55:00,1.55562,1.55609,1.55487,1.55538,1476900000.0
2005-12-27 00:00:00,1.55577,1.55608,1.55541,1.55585,1651299995.0
2005-12-27 00:05:00,1.55583,1.55647,1.55577,1.55621,1358700003.0
2005-12-27 00:10:00,1.55618,1.55648,1.55576,1.55604,1560800004.0
2005-12-27 00:15:00,1.55607,1.55756,1.55592,1.55621,1336400008.0
2005-12-27 00:20:00,1.55614,1.55646,1.55591,1.55605,1287000002.0
2005-12-27 00:25:00,1.55614,1.55621,1.55546,1.55562,1506600004.0
2005-12-27 00:30:00,1.55584,1.55689,1.55575,1.55667,1350200000.0
2005-12-27 00:35:00,1.55688,1.55706,1.55614,1.55624,1438399990.0
2005-12-27 00:40:00,1.55625,1.55684,1.55576,1.55672,1596499993.0
2005-12-27 00:45:00,1.55676,1.55676,1.55602,1.55615,992099998.0
2005-12-27 00:50:00,1.55609,1.55625,1.55531,1.5555,1022499996.0
2005-12-27 00:55:00,1.55542,1.55558,1.55523,1.55541,1228400000.0
2005-12-27 01:00:00,1.55554,1.55581,1.55512,1.55517,1041400004.0
2005-12-27 01:05:00,1.55517,1.55541,1.55501,1.55508,874499998.0
2005-12-27 01:10:00,1.55491,1.55615,1.55491,1.55599,800500003.0
2005-12-27 01:15:00,1.55605,1.55608,1.55553,1.55582,1146499995.0
2005-12-27 01:20:00,1.55605,1.55605,1.5558,1.55598,796400007.0
2005-12-27 01:25:00,1.55582,1.55605,1.55579,1.55581,1204900020.0
2005-12-27 01:30:00,1.55584,1.55605,1.55569,1.55605,1067600005.0
2005-12-27 01:35:00,1.55595,1.55608,1.5558,1.55582,1178699996.0
2005-12-27 01:40:00,1.55584,1.55608,1.55559,1.55608,1366600000.0
2005-12-27 01:45:00,1.55625,1.55628,1.55602,1.55612,1014999997.0
2005-12-27 01:50:00,1.55618,1.55627,1.556,1.55615,807800009.0
2005-12-27 01:55:00,1.55604,1.55617,1.5558,1.55612,839100006.0
2005-12-27 02:00:00,1.55599,1.55611,1.55568,1.55585,1173300002.0
2005-12-27 02:05:00,1.55587,1.55639,1.55584,1.55614,1316799996.0
2005-12-27 02:10:00,1.55601,1.55613,1.55569,1.55599,1392100007.0
2005-12-27 02:15:00,1.55589,1.55608,1.5558,1.55608,521200001.0
2005-12-27 02:20:00,1.55588,1.55605,1.55562,1.55583,1537799996.0
2005-12-27 02:25:00,1.55585,1.55585,1.55544,1.55568,1083899999.0
2005-12-27 02:30:00,1.55551,1.5559,1.55534,1.55579,1503300010.0
2005-12-27 02:35:00,1.55601,1.55605,1.55561,1.55566,1129900000.0
2005-12-27 02:40:00,1.55577,1.55592,1.55556,1.55583,1148700002.0
2005-12-27 02:45:00,1.55577,1.5559,1.55556,1.55588,841999996.0
2005-12-27 02:50:00,1.5559,1.55595,1.55567,1.55586,1137699990.0
2005-12-27 02:55:00,1.5559,1.55601,1.5555,1.5558,1109199997.0
2005-12-27 03:00:00,1.55575,1.5561,1.55556,1.55571,1096600004.0
2005-12-27 03:05:00,1.55574,1.55592,1.55562,1.55588,833299993.0
2005-12-27 03:10:00,1.55588,1.5563,1.55565,1.55599,1175699997.0
2005-12-27 03:15:00,1.55586,1.55615,1.5557,1.55608,915799993.0
2005-12-27 03:20:00,1.55608,1.55615,1.55585,1.55597,602300001.0
2005-12-27 03:25:00,1.5559,1.55618,1.55586,1.55618,486700004.0
2005-12-27 03:30:00,1.55608,1.55623,1.55589,1.55615,940400004.0
2005-12-27 03:35:00,1.5561,1.55625,1.55593,1.55616,767799999.0
2005-12-27 03:40:00,1.55617,1.55625,1.55574,1.55615,1131299999.0
2005-12-27 03:45:00,1.55617,1.55672,1.55594,1.55659,1031100009.0
2005-12-27 03:50:00,1.55659,1.55697,1.5563,1.55646,1272500005.0
2005-12-27 03:55:00,1.55635,1.55669,1.55592,1.55601,925900007.0
2005-12-27 04:00:00,1.5562,1.5564,1.5556,1.55572,1185000005.0
2005-12-27 04:05:00,1.55565,1.55609,1.55563,1.55595,1263800006.0
2005-12-27 04:10:00,1.55608,1.55628,1.55589,1.55594,1116399996.0
2005-12-27 04:15:00,1.556,1.55608,1.5558,1.55585,712000002.0
2005-12-27 04:20:00,1.55601,1.55618,1.55583,1.5561,1135399996.0
2005-12-27 04:25:00,1.55613,1.55645,1.55583,1.55635,1054600008.0
2005-12-27 04:30:00,1.55618,1.5564,1.55618,1.5562,389299996.0
2005-12-27 04:35:00,1.5563,1.55637,1.55605,1.55623,1248400000.0
2005-12-27 04:40:00,1.55619,1.55651,1.55584,1.55651,1180199997.0
2005-12-27 04:45:00,1.55642,1.5565,1.55604,1.5562,1245799999.0
2005-12-27 04:50:00,1.55603,1.5562,1.55566,1.55576,677099995.0
2005-12-27 04:55:00,1.55596,1.55622,1.55585,1.5559,1009300002.0
2005-12-27 05:00:00,1.55589,1.55616,1.55576,1.55576,1543700001.0
2005-12-27 05:05:00,1.5558,1.55599,1.55575,1.55599,773900003.0
2005-12-27 05:10:00,1.5561,1.55615,1.55589,1.556,989500001.0
2005-12-27 05:15:00,1.55598,1.55598,1.55566,1.55566,635900001.0
2005-12-27 05:20:00,1.55578,1.55595,1.5556,1.55593,961600003.0
2005-12-27 05:25:00,1.5559,1.5563,1.55577,1.55618,1339900009.0
2005-12-27 05:30:00,1.5561,1.55627,1.55597,1.55625,802400002.0
2005-12-27 05:35:00,1.5562,1.55635,1.55594,1.55614,1188699996.0
2005-12-27 05:40:00,1.55639,1.55665,1.55624,1.55624,976700003.0
2005-12-27 05:45:00,1.55632,1.55645,1.55596,1.55596,1288100010.0
2005-12-27 05:50:00,1.55615,1.55623,1.55581,1.55593,1643900000.0
2005-12-27 05:55:00,1.55585,1.55625,1.55585,1.55609,1005300008.0
2005-12-27 06:00:00,1.5562,1.55628,1.55598,1.5562,1358000012.0
2005-12-27 06:05:00,1.5562,1.55628,1.55591,1.5562,1722300006.0
2005-12-27 06:10:00,1.55617,1.55633,1.55586,1.556,1423000008.0
2005-12-27 06:15:00,1.55613,1.55625,1.55592,1.55605,1339999993.0
2005-12-27 06:20:00,1.55612,1.55624,1.55578,1.55615,1440499994.0
2005-12-27 06:25:00,1.55601,1.55618,1.55583,1.55598,1438800003.0
2005-12-27 06:30:00,1.55579,1.55615,1.55579,1.55608,915800003.0
2005-12-27 06:35:00,1.55597,1.55618,1.55582,1.55596,694000001.0
2005-12-27 06:40:00,1.55592,1.55611,1.55574,1.55594,1139400001.0
2005-12-27 06:45:00,1.55603,1.55625,1.55593,1.55595,1087799997.0
2005-12-27 06:50:00,1.55591,1.55628,1.55591,1.5561,1169400004.0
2005-12-27 06:55:00,1.55621,1.55621,1.55592,1.55604,1117699995.0
2005-12-27 07:00:00,1.55597,1.55615,1.5558,1.55615,1168000010.0
2005-12-27 07:05:00,1.55595,1.55618,1.5559,1.55605,542499996.0
2005-12-27 07:10:00,1.55587,1.55615,1.55587,1.55607,803100008.0
2005-12-27 07:15:00,1.55609,1.55615,1.5558,1.55589,1263800007.0
2005-12-27 07:20:00,1.55603,1.55611,1.55578,1.55585,1286000008.0
2005-12-27 07:25:00,1.55599,1.55613,1.55577,1.55599,1496700005.0
2005-12-27 07:30:00,1.55598,1.55614,1.5558,1.55607,1146500009.0
2005-12-27 07:35:00,1.55598,1.55616,1.5559,1.556,583200006.0
2005-12-27 07:40:00,1.55583,1.55608,1.55571,1.5559,1403100005.0
2005-12-27 07:45:00,1.55585,1.55595,1.55571,1.55587,1273499996.0
2005-12-27 07:50:00,1.5559,1.55604,1.55559,1.55604,968899999.0
2005-12-27 07:55:00,1.5559,1.55645,1.55583,1.5564,1390000014.0
2005-12-27 08:00:00,1.5562,1.55628,1.55587,1.5562,946000008.0
2005-12-27 08:05:00,1.55616,1.55622,1.55582,1.556,1146600005.0
2005-12-27 08:10:00,1.55593,1.55624,1.55572,1.55596,1227899998.0
2005-12-27 08:15:00,1.55606,1.55618,1.55589,1.55607,627700003.0
2005-12-27 08:20:00,1.55615,1.55618,1.55585,1.55602,1003099999.0
2005-12-27 08:25:00,1.55591,1.5561,1.55559,1.55602,1263700006.0
2005-12-27 08:30:00,1.55602,1.55615,1.55568,1.55576,1031899996.0
2005-12-27 08:35:00,1.55588,1.55588,1.55558,1.55579,751300000.0
2005-12-27 08:40:00,1.55556,1.55608,1.55556,1.5559,1197800001.0
2005-12-27 08:45:00,1.55586,1.556,1.55558,1.55592,1643500010.0
2005-12-27 08:50:00,1.5559,1.55595,1.55567,1.55567,681700000.0
2005-12-27 08:55:00,1.5559,1.55618,1.55568,1.55612,1120800009.0
2005-12-27 09:00:00,1.556,1.55644,1.55597,1.55638,1128300008.0
2005-12-27 09:05:00,1.55638,1.55651,1.55618,1.55632,929900001.0
2005-12-27 09:10:00,1.5563,1.55635,1.55605,1.5562,1374900008.0
2005-12-27 09:15:00,1.55607,1.55625,1.55592,1.55598,698699997.0
2005-12-27 09:20:00,1.55616,1.55645,1.55599,1.55642,848799994.0
2005-12-27 09:25:00,1.55638,1.55648,1.55617,1.55628,1025499991.0
2005-12-27 09:30:00,1.5564,1.55645,1.55623,1.55624,875100006.0
2005-12-27 09:35:00,1.5563,1.55653,1.55611,1.55645,889000004.0
2005-12-27 09:40:00,1.55639,1.55641,1.55615,1.55631,1040600006.0
2005-12-27 09:45:00,1.55632,1.55646,1.55613,1.5563,1417999995.0
2005-12-27 09:50:00,1.55618,1.55635,1.55602,1.55618,1038800004.0
2005-12-27 09:55:00,1.55621,1.55646,1.55604,1.55616,1387100006.0
2005-12-27 10:00:00,1.55639,1.55682,1.5563,1.55638,1242800007.0
2005-12-27 10:05:00,1.55631,1.55663,1.55614,1.5564,1624700001.0
2005-12-27 10:10:00,1.55638,1.55667,1.5563,1.55646,1228299994.0
2005-12-27 10:15:00,1.55655,1.55669,1.55635,1.55647,1321699998.0
2005-12-27 10:20:00,1.55642,1.55657,1.55615,1.55643,1281199998.0
2005-12-27 10:25:00,1.55641,1.55643,1.556,1.55618,1254200007.0
2005-12-27 10:30:00,1.55618,1.55652,1.55612,1.55615,1453000012.0
2005-12-27 10:35:00,1.55631,1.55684,1.55627,1.55664,1148400005.0
2005-12-27 10:40:00,1.55655,1.55686,1.55631,1.55666,1372800002.0
2005-12-27 10:45:00,1.55667,1.55669,1.55627,1.55627,1105000000.0
2005-12-27 10:50:00,1.5562,1.55665,1.55577,1.55628,1705399992.0
2005-12-27 10:55:00,1.5563,1.55649,1.55602,1.55638,1521100003.0
2005-12-27 11:00:00,1.55644,1.55695,1.55642,1.55695,1279100008.0
2005-12-27 11:05:00,1.557,1.55715,1.55681,1.55704,995999998.0
2005-12-27 11:10:00,1.55691,1.55723,1.55686,1.55704,1240100001.0
2005-12-27 11:15:00,1.55692,1.55708,1.55682,1.55691,1193400003.0
2005-12-27 11:20:00,1.55695,1.55712,1.55673,1.55708,1733800006.0
2005-12-27 11:25:00,1.5571,1.55725,1.55677,1.55677,1436600010.0
2005-12-27 11:30:00,1.55691,1.5571,1.5567,1.55689,1741199998.0
2005-12-27 11:35:00,1.55702,1.5571,1.55674,1.55689,1518400011.0
2005-12-27 11:40:00,1.55695,1.55733,1.55683,1.55715,1481700000.0
2005-12-27 11:45:00,1.5572,1.55724,1.5568,1.55687,1584800007.0
2005-12-27 11:50:00,1.55694,1.55722,1.55687,1.55705,1895499987.0
2005-12-27 11:55:00,1.55702,1.55715,1.55667,1.55698,1110900005.0
2005-12-27 12:00:00,1.55696,1.55734,1.55675,1.5569,1367800007.0
2005-12-27 12:05:00,1.55695,1.55702,1.55654,1.55689,1543399994.0
2005-12-27 12:10:00,1.55687,1.55708,1.55671,1.55688,1493100002.0
2005-12-27 12:15:00,1.55706,1.55715,1.55688,1.55708,1067799999.0
2005-12-27 12:20:00,1.5571,1.55722,1.55689,1.55722,1240799995.0
2005-12-27 12:25:00,1.55724,1.55733,1.55693,1.55694,1572699998.0
2005-12-27 12:30:00,1.55708,1.55715,1.5568,1.5568,1125900008.0
2005-12-27 12:35:00,1.55688,1.55697,1.55673,1.55678,1085700001.0
2005-12-27 12:40:00,1.55681,1.55713,1.55674,1.55699,1268000001.0
2005-12-27 12:45:00,1.55703,1.55717,1.5569,1.5571,1088600004.0
2005-12-27 12:50:00,1.55708,1.55715,1.55658,1.55707,1226299997.0
2005-12-27 12:55:00,1.55701,1.5571,1.55661,1.55672,1433999999.0
2005-12-27 13:00:00,1.55673,1.55722,1.55664,1.55705,846200012.0
2005-12-27 13:05:00,1.5571,1.55721,1.55682,1.55714,996899988.0
2005-12-27 13:10:00,1.55697,1.55723,1.55668,1.55688,1015200008.0
2005-12-27 13:15:00,1.55674,1.55691,1.55648,1.55656,1167400007.0
2005-12-27 13:20:00,1.55677,1.55689,1.55654,1.55677,1286099996.0
2005-12-27 13:25:00,1.55671,1.55689,1.55644,1.55676,1625599992.0
2005-12-27 13:30:00,1.5567,1.55715,1.55669,1.55683,1459899995.0
2005-12-27 13:35:00,1.5569,1.5571,1.55677,1.55687,957200001.0
2005-12-27 13:40:00,1.55686,1.55699,1.55664,1.55686,1099300000.0
2005-12-27 13:45:00,1.55685,1.55705,1.55674,1.55694,1048200005.0
2005-12-27 13:50:00,1.55691,1.55707,1.55638,1.5567,1152600000.0
2005-12-27 13:55:00,1.5567,1.5567,1.55614,1.55638,1671099998.0
2005-12-27 14:00:00,1.55619,1.55664,1.55604,1.55652,1158100003.0
2005-12-27 14:05:00,1.55652,1.55685,1.55618,1.5567,1594000002.0
2005-12-27 14:10:00,1.5567,1.55685,1.5565,1.55655,1452400003.0
2005-12-27 14:15:00,1.55664,1.5569,1.55664,1.5569,1197400001.0
2005-12-27 14:20:00,1.55687,1.55713,1.55674,1.55693,1719500010.0
2005-12-27 14:25:00,1.557,1.55731,1.55676,1.55715,1341900005.0
2005-12-27 14:30:00,1.55712,1.55716,1.55675,1.55698,1476199996.0
2005-12-27 14:35:00,1.55705,1.55732,1.55671,1.55714,1594900006.0
2005-12-27 14:40:00,1.55721,1.55727,1.55695,1.557,1426600013.0
2005-12-27 14:45:00,1.55725,1.55728,1.55691,1.55702,828800001.0
2005-12-27 14:50:00,1.55715,1.55717,1.55662,1.55704,1102600002.0
2005-12-27 14:55:00,1.55695,1.55723,1.55684,1.55694,1181499992.0
2005-12-27 15:00:00,1.55705,1.55707,1.55682,1.557,1319800001.0
2005-12-27 15:05:00,1.55697,1.55721,1.5567,1.55712,1145999991.0
2005-12-27 15:10:00,1.55698,1.55721,1.55693,1.55695,1331600012.0
2005-12-27 15:15:00,1.55702,1.55733,1.55689,1.55721,1541899991.0
2005-12-27 15:20:00,1.55735,1.55768,1.55728,1.55765,1381900004.0
2005-12-27 15:25:00,1.55782,1.55808,1.55763,1.55775,1343700006.0
2005-12-27 15:30:00,1.5577,1.5577,1.55731,1.55731,1112500003.0
2005-12-27 15:35:00,1.55757,1.55777,1.55731,1.55764,1115000008.0
2005-12-27 15:40:00,1.55755,1.55771,1.55746,1.5576,1213000012.0
2005-12-27 15:45:00,1.55762,1.55772,1.55722,1.55736,1484300001.0
2005-12-27 15:50:00,1.55742,1.55767,1.55724,1.55751,1431700013.0
2005-12-27 15:55:00,1.55759,1.55776,1.55743,1.5576,1312700006.0
2005-12-27 16:00:00,1.55752,1.55772,1.55737,1.55762,1428700001.0
2005-12-27 16:05:00,1.55754,1.55765,1.5573,1.55763,1539400001.0
2005-12-27 16:10:00,1.55765,1.55767,1.55723,1.55758,1481800005.0
2005-12-27 16:15:00,1.55736,1.55761,1.55717,1.5575,1447899993.0
2005-12-27 16:20:00,1.55741,1.55749,1.5572,1.5574,693800004.0
2005-12-27 16:25:00,1.55739,1.55757,1.55723,1.55752,1046500011.0
2005-12-27 16:30:00,1.55722,1.55765,1.55722,1.55758,903799999.0
2005-12-27 16:35:00,1.55745,1.55781,1.55733,1.55772,1641500007.0
2005-12-27 16:40:00,1.55777,1.55785,1.55743,1.55763,1792300003.0
2005-12-27 16:45:00,1.55764,1.55802,1.5574,1.55782,1148400008.0
2005-12-27 16:50:00,1.55793,1.55816,1.55762,1.55792,1657999995.0
2005-12-27 16:55:00,1.55807,1.5581,1.55767,1.55784,1206700006.0
2005-12-27 17:00:00,1.55771,1.55799,1.5575,1.5575,1399399999.0
2005-12-27 17:05:00,1.55771,1.55787,1.55753,1.55765,1192400008.0
2005-12-27 17:10:00,1.55757,1.55761,1.55686,1.55715,1722200007.0
2005-12-27 17:15:00,1.5571,1.55719,1.55673,1.55704,1583100006.0
2005-12-27 17:20:00,1.55712,1.5573,1.55696,1.557,1503100004.0
2005-12-27 17:25:00,1.55715,1.55743,1.55712,1.55738,1162599999.0
2005-12-27 17:30:00,1.55725,1.55758,1.55709,1.55725,1364700000.0
2005-12-27 17:35:00,1.55732,1.55764,1.55724,1.55747,1274300001.0
2005-12-27 17:40:00,1.55753,1.55777,1.55736,1.55776,1499399995.0
2005-12-27 17:45:00,1.55769,1.55801,1.55758,1.55782,1109599999.0
2005-12-27 17:50:00,1.55774,1.55794,1.55766,1.55774,1706300000.0
2005-12-27 17:55:00,1.55792,1.55813,1.55757,1.55813,1023500003.0
2005-12-27 18:00:00,1.5582,1.55836,1.558,1.558,5781400007.0
2005-12-27 18:05:00,1.55796,1.55812,1.55776,1.55794,1823900003.0
2005-12-27 18:10:00,1.5581,1.55843,1.5577,1.5577,6946000041.0
2005-12-27 18:15:00,1.5581,1.55824,1.55755,1.55764,7816700024.0
2005-12-27 18:20:00,1.5578,1.55805,1.5576,1.5577,3828600003.0
2005-12-27 18:25:00,1.5576,1.55774,1.5574,1.55743,4657500009.0
2005-12-27 18:30:00,1.55733,1.5583,1.55709,1.5583,5761900005.0
2005-12-27 18:35:00,1.55756,1.55765,1.55725,1.5575,9099800013.0
2005-12-27 18:40:00,1.55745,1.55768,1.55725,1.55736,3664900013.0
2005-12-27 18:45:00,1.5573,1.55758,1.5572,1.5575,2631099995.0
2005-12-27 18:50:00,1.55738,1.55776,1.55728,1.55772,5390500014.0
2005-12-27 18:55:00,1.55766,1.55782,1.5574,1.55766,6014600009.0
2005-12-27 19:00:00,1.55771,1.5581,1.55771,1.55792,2142300004.0
2005-12-27 19:05:00,1.55785,1.55799,1.5576,1.55783,6994000013.0
2005-12-27 19:10:00,1.55797,1.55806,1.55749,1.55755,4071299993.0
2005-12-27 19:15:00,1.5575,1.55758,1.55731,1.55753,4650099991.0
2005-12-27 19:20:00,1.55754,1.55765,1.55731,1.55755,3768400007.0
2005-12-27 19:25:00,1.55737,1.55755,1.55727,1.55727,4448900011.0
2005-12-27 19:30:00,1.5587,1.5587,1.55782,1.5581,5984300020.0
2005-12-27 19:35:00,1.55798,1.55828,1.5578,1.55796,3353900003.0
2005-12-27 19:40:00,1.55806,1.55817,1.55784,1.5581,2941699997.0
2005-12-27 19:45:00,1.558,1.55827,1.55796,1.55819,3201400006.0
2005-12-27 19:50:00,1.55817,1.55825,1.55801,1.5582,1720799994.0
2005-12-27 19:55:00,1.55826,1.5583,1.55798,1.5582,6221399996.0
2005-12-27 20:00:00,1.55814,1.55845,1.55789,1.55845,2375800011.0
2005-12-27 20:05:00,1.55838,1.55842,1.55809,1.55837,3009299994.0
2005-12-27 20:10:00,1.5583,1.55848,1.55816,1.5583,3756000013.0
2005-12-27 20:15:00,1.55831,1.55867,1.55831,1.55852,3924299993.0
2005-12-27 20:20:00,1.55837,1.55843,1.55814,1.55838,3185100019.0
2005-12-27 20:25:00,1.5584,1.5589,1.55819,1.55819,4487800012.0
2005-12-27 20:30:00,1.5589,1.5589,1.55817,1.55822,1761799991.0
2005-12-27 20:35:00,1.55818,1.55845,1.55799,1.55806,4614099986.0
2005-12-27 20:40:00,1.55818,1.55838,1.55802,1.55805,4245100006.0
2005-12-27 20:45:00,1.55813,1.55848,1.55813,1.55838,4531000008.0
2005-12-27 20:50:00,1.55842,1.55845,1.55814,1.5583,5687700019.0
2005-12-27 20:55:00,1.5584,1.5589,1.5583,1.5589,3740100019.0
2005-12-27 21:00:00,1.5587,1.5589,1.55811,1.55811,6503800032.0
2005-12-27 21:05:00,1.55818,1.55842,1.55807,1.55829,2444600004.0
2005-12-27 21:10:00,1.5583,1.55835,1.55805,1.55822,3391700020.0
2005-12-27 21:15:00,1.55823,1.5585,1.55792,1.55824,3836699993.0
2005-12-27 21:20:00,1.55822,1.55858,1.55821,1.55843,3716999999.0
2005-12-27 21:25:00,1.5585,1.55875,1.55818,1.55862,3291400000.0
2005-12-27 21:30:00,1.5585,1.5587,1.55817,1.5584,3490100027.0
2005-12-27 21:35:00,1.55838,1.55864,1.55813,1.5586,2188799987.0
2005-12-27 21:40:00,1.5585,1.55868,1.55818,1.5583,3867600013.0
2005-12-27 21:45:00,1.55827,1.55872,1.55827,1.55842,5273100011.0
2005-12-27 21:50:00,1.55858,1.55868,1.5584,1.55854,3126100017.0
2005-12-27 21:55:00,1.5586,1.55868,1.5584,1.55868,3953100010.0
2005-12-27 22:00:00,1.55857,1.55876,1.55842,1.55858,3204000000.0
2005-12-27 22:05:00,1.55866,1.55869,1.55846,1.55856,1764499995.0
2005-12-27 22:10:00,1.55867,1.55875,1.55841,1.55847,1986200013.0
2005-12-27 22:15:00,1.55855,1.5587,1.55833,1.55847,2387200013.0
2005-12-27 22:20:00,1.5584,1.55868,1.55834,1.55852,1709300010.0
2005-12-27 22:25:00,1.55857,1.55857,1.55815,1.55841,3211399998.0
2005-12-27 22:30:00,1.5583,1.55863,1.55814,1.5585,1791900004.0
2005-12-27 22:35:00,1.55852,1.55861,1.55812,1.55829,2383600010.0
2005-12-27 22:40:00,1.55833,1.55878,1.55819,1.55878,3427099983.0
2005-12-27 22:45:00,1.55876,1.55877,1.55841,1.55862,1811999993.0
2005-12-27 22:50:00,1.55861,1.55873,1.55819,1.55869,1857699993.0
2005-12-27 22:55:00,1.55878,1.55886,1.5582,1.5585,1751700012.0
2005-12-27 23:00:00,1.55843,1.55858,1.55807,1.5583,892700005.0
2005-12-27 23:05:00,1.55828,1.55845,1.55804,1.5584,1047600006.0
2005-12-27 23:10:00,1.55834,1.55845,1.55815,1.55839,947600002.0
2005-12-27 23:15:00,1.55836,1.55842,1.55803,1.55825,1238099997.0
2005-12-27 23:20:00,1.55819,1.55836,1.55814,1.55826,548099998.0
2005-12-27 23:25:00,1.55835,1.55845,1.55814,1.55835,847000006.0
2005-12-27 23:30:00,1.55837,1.55845,1.55802,1.55824,1202699989.0
2005-12-27 23:35:00,1.55827,1.55843,1.55799,1.55813,1325600004.0
2005-12-27 23:40:00,1.55808,1.55816,1.55779,1.55815,1498700008.0
2005-12-27 23:45:00,1.55786,1.55824,1.55777,1.55796,852299999.0
2005-12-27 23:50:00,1.55803,1.55825,1.55791,1.55809,1036700005.0
2005-12-27 23:55:00,1.55808,1.55828,1.55802,1.55825,373100001.0
2005-12-28 00:00:00,1.5582,1.55825,1.55754,1.55815,1300400002.0
2005-12-28 00:05:00,1.55796,1.55823,1.55751,1.55754,1922000003.0
2005-12-28 00:10:00,1.55758,1.5583,1.55758,1.55792,1566200000.0
2005-12-28 00:15:00,1.55795,1.55831,1.55776,1.55802,2010800001.0
2005-12-28 00:20:00,1.5581,1.55851,1.55785,1.55839,1166400007.0
2005-12-28 00:25:00,1.55846,1.55862,1.55818,1.55831,1194300016.0
2005-12-28 00:30:00,1.55855,1.5587,1.55834,1.5585,1217300005.0
2005-12-28 00:35:00,1.5586,1.55864,1.55826,1.5584,601800006.0
2005-12-28 00:40:00,1.55855,1.55855,1.55827,1.55838,1175400005.0
2005-12-28 00:45:00,1.55826,1.55842,1.55812,1.55831,1391800011.0
2005-12-28 00:50:00,1.5583,1.55845,1.5581,1.55821,1124200005.0
2005-12-28 00:55:00,1.5583,1.55848,1.55798,1.55832,1210300012.0
2005-12-28 01:00:00,1.5583,1.55842,1.55806,1.55835,1344500002.0
2005-12-28 01:05:00,1.5583,1.55835,1.55801,1.55819,1381399998.0
2005-12-28 01:10:00,1.55823,1.55845,1.55802,1.55832,1018000007.0
2005-12-28 01:15:00,1.55845,1.55847,1.55782,1.55827,1466600006.0
2005-12-28 01:20:00,1.55832,1.55837,1.55793,1.55837,927300001.0
2005-12-28 01:25:00,1.55839,1.55851,1.5579,1.55799,1283700006.0
2005-12-28 01:30:00,1.55806,1.55824,1.5578,1.55812,1430600008.0
2005-12-28 01:35:00,1.5581,1.55848,1.55793,1.55793,1596800010.0
2005-12-28 01:40:00,1.55804,1.5585,1.55804,1.55825,1044699995.0
2005-12-28 01:45:00,1.55808,1.55822,1.55785,1.55785,1292699997.0
2005-12-28 01:50:00,1.55791,1.55841,1.55779,1.558,1378399989.0
2005-12-28 01:55:00,1.558,1.55831,1.55777,1.55831,1298799996.0
2005-12-28 02:00:00,1.55824,1.55865,1.55799,1.5585,1415099996.0
2005-12-28 02:05:00,1.55832,1.55835,1.55794,1.5583,1293299998.0
2005-12-28 02:10:00,1.55819,1.55835,1.55784,1.55835,1047900001.0
2005-12-28 02:15:00,1.55829,1.55833,1.558,1.5583,778799996.0
2005-12-28 02:20:00,1.55839,1.55844,1.5579,1.55818,1344000003.0
2005-12-28 02:25:00,1.55809,1.5583,1.5579,1.55822,969700007.0
2005-12-28 02:30:00,1.55808,1.55849,1.55808,1.5584,823000003.0
2005-12-28 02:35:00,1.55844,1.55848,1.55816,1.5583,823300003.0
2005-12-28 02:40:00,1.55851,1.55859,1.5582,1.5585,1398400006.0
2005-12-28 02:45:00,1.55855,1.55862,1.5583,1.55848,1379200006.0
2005-12-28 02:50:00,1.55848,1.55865,1.55825,1.55837,1366699994.0
2005-12-28 02:55:00,1.55845,1.5586,1.55816,1.5582,1246099999.0
2005-12-28 03:00:00,1.5583,1.55847,1.55809,1.55819,1235300009.0
2005-12-28 03:05:00,1.5584,1.55848,1.5582,1.5583,737400005.0
2005-12-28 03:10:00,1.55857,1.55868,1.55802,1.55825,1308399993.0
2005-12-28 03:15:00,1.55814,1.5583,1.55781,1.55808,1113000001.0
2005-12-28 03:20:00,1.55797,1.55825,1.55797,1.55825,601199999.0
2005-12-28 03:25:00,1.55813,1.55817,1.55794,1.55811,379100003.0
2005-12-28 03:30:00,1.55808,1.55827,1.55789,1.55815,1089600008.0
2005-12-28 03:35:00,1.5581,1.55815,1.55791,1.55807,497100003.0
2005-12-28 03:40:00,1.55815,1.55815,1.55784,1.55808,1104500003.0
2005-12-28 03:45:00,1.55809,1.55825,1.55792,1.55808,1062799996.0
2005-12-28 03:50:00,1.55811,1.55823,1.55784,1.5579,828400006.0
2005-12-28 03:55:00,1.55783,1.55809,1.55766,1.5579,1206100002.0
2005-12-28 04:00:00,1.55795,1.55802,1.55771,1.5579,919599996.0
2005-12-28 04:05:00,1.55785,1.55814,1.55757,1.5579,1484200005.0
2005-12-28 04:10:00,1.5578,1.558,1.55772,1.558,670900001.0
2005-12-28 04:15:00,1.558,1.55808,1.55778,1.55795,767200009.0
2005-12-28 04:20:00,1.55791,1.55808,1.55768,1.5578,1451700000.0
2005-12-28 04:25:00,1.55787,1.55795,1.55766,1.55772,822000000.0
2005-12-28 04:30:00,1.55783,1.55822,1.55769,1.55803,665599999.0
2005-12-28 04:35:00,1.5583,1.55835,1.55797,1.55805,1210700005.0
2005-12-28 04:40:00,1.55806,1.55818,1.55785,1.5581,1141499992.0
2005-12-28 04:45:00,1.55793,1.55817,1.55787,1.55798,1270100007.0
2005-12-28 04:50:00,1.55793,1.55818,1.55783,1.55792,561900008.0
2005-12-28 04:55:00,1.55805,1.55815,1.55792,1.5581,823999999.0
2005-12-28 05:00:00,1.55801,1.55825,1.55794,1.55794,1253500001.0
2005-12-28 05:05:00,1.5581,1.55821,1.55794,1.55808,844499997.0
2005-12-28 05:10:00,1.5579,1.55803,1.55769,1.5579,950900004.0
2005-12-28 05:15:00,1.55775,1.55795,1.55766,1.55766,460400004.0
2005-12-28 05:20:00,1.55788,1.55815,1.55759,1.55803,1405800006.0
2005-12-28 05:25:00,1.55798,1.55825,1.55798,1.55812,852299996.0
2005-12-28 05:30:00,1.5579,1.55813,1.55778,1.55813,1041300002.0
2005-12-28 05:35:00,1.55818,1.55833,1.55791,1.55807,770900001.0
2005-12-28 05:40:00,1.55815,1.55815,1.55776,1.55798,667500000.0
2005-12-28 05:45:00,1.558,1.55831,1.5578,1.55804,1557900002.0
2005-12-28 05:50:00,1.55805,1.55828,1.55785,1.55806,1490599998.0
2005-12-28 05:55:00,1.55805,1.55825,1.5579,1.5582,1192400006.0
2005-12-28 06:00:00,1.55808,1.55828,1.55798,1.5581,1354700003.0
2005-12-28 06:05:00,1.55808,1.55828,1.55778,1.55806,1283700000.0
2005-12-28 06:10:00,1.5581,1.5582,1.55783,1.55799,1175300012.0
2005-12-28 06:15:00,1.55814,1.55823,1.55787,1.5579,1146000005.0
2005-12-28 06:20:00,1.55815,1.55849,1.55781,1.55849,1535700003.0
2005-12-28 06:25:00,1.55843,1.55843,1.55769,1.55797,1293399998.0
2005-12-28 06:30:00,1.55797,1.55805,1.55784,1.55805,723399999.0
2005-12-28 06:35:00,1.55788,1.55808,1.55777,1.55785,739900000.0
2005-12-28 06:40:00,1.55787,1.55805,1.55776,1.55792,1511299999.0
2005-12-28 06:45:00,1.55795,1.55818,1.55783,1.55805,1315199990.0
2005-12-28 06:50:00,1.55782,1.55818,1.55772,1.5579,1296999995.0
2005-12-28 06:55:00,1.55788,1.55804,1.55771,1.55793,1078900003.0
2005-12-28 07:00:00,1.55788,1.55795,1.55762,1.55795,1248099996.0
2005-12-28 07:05:00,1.55781,1.55797,1.5577,1.55772,741699999.0
2005-12-28 07:10:00,1.55783,1.55808,1.55769,1.55795,899500009.0
2005-12-28 07:15:00,1.5578,1.55803,1.5577,1.55774,855299995.0
2005-12-28 07:20:00,1.55778,1.55803,1.55769,1.55788,1102999997.0
2005-12-28 07:25:00,1.55775,1.55813,1.55763,1.55804,1068400008.0
2005-12-28 07:30:00,1.55801,1.55813,1.55769,1.5578,1429199996.0
2005-12-28 07:35:00,1.55777,1.55818,1.55777,1.55792,653199999.0
2005-12-28 07:40:00,1.55784,1.55818,1.55779,1.5578,1301600003.0
2005-12-28 07:45:00,1.55795,1.55795,1.55777,1.5579,1151900002.0
2005-12-28 07:50:00,1.5579,1.55826,1.55772,1.55805,1030500004.0
2005-12-28 07:55:00,1.55796,1.55824,1.55795,1.55808,738599999.0
2005-12-28 08:00:00,1.55796,1.55815,1.55787,1.558,950400000.0
2005-12-28 08:05:00,1.55815,1.55815,1.5578,1.558,975200007.0
2005-12-28 08:10:00,1.55786,1.55808,1.55766,1.55783,1324500003.0
2005-12-28 08:15:00,1.55789,1.5582,1.55773,1.55805,636000006.0
2005-12-28 08:20:00,1.55805,1.55823,1.55776,1.55793,875800004.0
2005-12-28 08:25:00,1.55784,1.55805,1.55774,1.55785,1390000007.0
2005-12-28 08:30:00,1.55799,1.55799,1.55772,1.5579,1289900003.0
2005-12-28 08:35:00,1.55795,1.55795,1.55776,1.55795,598200003.0
2005-12-28 08:40:00,1.55781,1.558,1.55724,1.5577,1243399998.0
2005-12-28 08:45:00,1.55766,1.55781,1.55729,1.55739,1543599999.0
2005-12-28 08:50:00,1.55742,1.55765,1.55736,1.55744,962700005.0
2005-12-28 08:55:00,1.55763,1.55775,1.55752,1.55763,446499998.0
2005-12-28 09:00:00,1.55758,1.55764,1.55738,1.55757,1041700005.0
2005-12-28 09:05:00,1.5576,1.55799,1.5575,1.55775,1332900003.0
2005-12-28 09:10:00,1.55785,1.55875,1.55774,1.5585,1418300004.0
2005-12-28 09:15:00,1.55852,1.55868,1.55792,1.55801,1611600000.0
2005-12-28 09:20:00,1.55807,1.5581,1.5577,1.55778,1326900000.0
2005-12-28 09:25:00,1.55779,1.5581,1.55766,1.55787,1197499997.0
2005-12-28 09:30:00,1.55778,1.55791,1.55749,1.5576,1272400009.0
2005-12-28 09:35:00,1.55753,1.5579,1.55751,1.55759,1374099996.0
2005-12-28 09:40:00,1.55755,1.55781,1.55739,1.55739,1394599999.0
2005-12-28 09:45:00,1.55764,1.55776,1.55655,1.55655,1232200000.0
2005-12-28 09:50:00,1.55636,1.55689,1.55615,1.55679,1258200008.0
2005-12-28 09:55:00,1.55685,1.55745,1.55667,1.55733,1689200004.0
2005-12-28 10:00:00,1.55742,1.55756,1.5571,1.55738,1269099995.0
2005-12-28 10:05:00,1.55719,1.55769,1.55719,1.55753,1804399995.0
2005-12-28 10:10:00,1.55769,1.55783,1.55749,1.55757,1733800008.0
2005-12-28 10:15:00,1.55748,1.55757,1.55733,1.55748,1478999997.0
2005-12-28 10:20:00,1.55745,1.55755,1.55707,1.55729,1569100006.0
2005-12-28 10:25:00,1.55714,1.55744,1.55689,1.55722,1658899991.0
2005-12-28 10:30:00,1.55738,1.55752,1.55714,1.55725,1432700009.0
2005-12-28 10:35:00,1.55728,1.55748,1.55708,1.55729,1401000003.0
2005-12-28 10:40:00,1.55708,1.55762,1.55701,1.55731,2145700002.0
2005-12-28 10:45:00,1.55716,1.55735,1.55686,1.55725,1474600001.0
2005-12-28 10:50:00,1.55722,1.55761,1.55722,1.55737,1515600008.0
2005-12-28 10:55:00,1.55743,1.55762,1.55723,1.5574,1585399998.0
2005-12-28 11:00:00,1.5575,1.55776,1.55719,1.55757,1282800012.0
2005-12-28 11:05:00,1.55768,1.5578,1.5575,1.5577,1121800007.0
2005-12-28 11:10:00,1.55764,1.55801,1.55756,1.55788,1348099997.0
2005-12-28 11:15:00,1.55792,1.55794,1.55763,1.55785,1109500005.0
2005-12-28 11:20:00,1.55785,1.55811,1.55774,1.55793,1277299999.0
2005-12-28 11:25:00,1.55802,1.55809,1.55779,1.55798,1020500004.0
2005-12-28 11:30:00,1.55803,1.55817,1.55785,1.558,1631799999.0
2005-12-28 11:35:00,1.55812,1.5582,1.55792,1.558,1266499991.0
2005-12-28 11:40:00,1.55801,1.55822,1.55769,1.55804,1425699999.0
2005-12-28 11:45:00,1.55815,1.55827,1.55787,1.55805,1279899999.0
2005-12-28 11:50:00,1.5581,1.55817,1.55779,1.55785,1739400012.0
2005-12-28 11:55:00,1.55792,1.55811,1.55771,1.55775,1479199998.0
2005-12-28 12:00:00,1.55786,1.55789,1.55745,1.55758,1565000008.0
2005-12-28 12:05:00,1.55755,1.55777,1.55732,1.55759,1523499999.0
2005-12-28 12:10:00,1.55758,1.55787,1.55752,1.55759,1337500002.0
2005-12-28 12:15:00,1.55773,1.55775,1.5574,1.55755,1271299999.0
2005-12-28 12:20:00,1.55732,1.55744,1.55706,1.55723,1148199995.0
2005-12-28 12:25:00,1.55718,1.55727,1.55683,1.5569,1523999997.0
2005-12-28 12:30:00,1.55698,1.55728,1.55698,1.55707,1240999995.0
2005-12-28 12:35:00,1.55725,1.55749,1.55703,1.55716,879700009.0
2005-12-28 12:40:00,1.55733,1.5574,1.55706,1.55724,1288400002.0
2005-12-28 12:45:00,1.55719,1.55742,1.55705,1.5573,1017299997.0
2005-12-28 12:50:00,1.55721,1.55733,1.5568,1.55715,1528800007.0
2005-12-28 12:55:00,1.55717,1.55749,1.55704,1.5573,1313900000.0
2005-12-28 13:00:00,1.55749,1.55756,1.55715,1.55724,990000008.0
2005-12-28 13:05:00,1.55737,1.55742,1.55712,1.55725,1143400007.0
2005-12-28 13:10:00,1.55717,1.55743,1.55693,1.55697,1082500009.0
2005-12-28 13:15:00,1.55698,1.55726,1.55689,1.55717,1611899999.0
2005-12-28 13:20:00,1.5572,1.55728,1.55682,1.55708,1463399996.0
2005-12-28 13:25:00,1.55707,1.55725,1.55687,1.55705,1537100018.0
2005-12-28 13:30:00,1.55698,1.55715,1.55676,1.55683,1449000012.0
2005-12-28 13:35:00,1.55685,1.55705,1.55678,1.55682,1471099996.0
2005-12-28 13:40:00,1.55692,1.557,1.55664,1.5569,1165700001.0
2005-12-28 13:45:00,1.55675,1.55717,1.55675,1.55702,1025900005.0
2005-12-28 13:50:00,1.55692,1.5571,1.55682,1.55708,1308199997.0
2005-12-28 13:55:00,1.55697,1.55713,1.55677,1.55698,1438700001.0
2005-12-28 14:00:00,1.55698,1.55702,1.55632,1.55696,1614700014.0
2005-12-28 14:05:00,1.55697,1.55727,1.55689,1.55717,1495200011.0
2005-12-28 14:10:00,1.55712,1.55742,1.55699,1.55715,1382399998.0
2005-12-28 14:15:00,1.55721,1.55735,1.55711,1.55732,1333000001.0
2005-12-28 14:20:00,1.55724,1.55766,1.55678,1.55749,1740499991.0
2005-12-28 14:25:00,1.55767,1.5578,1.55726,1.55775,1724999988.0
2005-12-28 14:30:00,1.55772,1.55772,1.55716,1.55749,1371199994.0
2005-12-28 14:35:00,1.55761,1.55778,1.55726,1.55749,1514000000.0
2005-12-28 14:40:00,1.55764,1.55764,1.55734,1.55735,1236900008.0
2005-12-28 14:45:00,1.55753,1.5577,1.55742,1.55762,981800006.0
2005-12-28 14:50:00,1.55758,1.55768,1.5572,1.5574,1008500002.0
2005-12-28 14:55:00,1.55735,1.55745,1.55716,1.55722,1422799997.0
2005-12-28 15:00:00,1.55746,1.55773,1.55739,1.5576,1456100001.0
2005-12-28 15:05:00,1.5575,1.55774,1.5573,1.55762,1481100008.0
2005-12-28 15:10:00,1.55754,1.55786,1.55751,1.5577,1120100004.0
2005-12-28 15:15:00,1.55772,1.55779,1.55729,1.5576,1233899991.0
2005-12-28 15:20:00,1.5576,1.55775,1.55727,1.55763,1454300001.0
2005-12-28 15:25:00,1.55761,1.55784,1.55743,1.55775,1119300006.0
2005-12-28 15:30:00,1.55775,1.55791,1.55744,1.55744,941900000.0
2005-12-28 15:35:00,1.55759,1.55771,1.55724,1.55754,1419300003.0
2005-12-28 15:40:00,1.55748,1.55774,1.55733,1.55767,1031400012.0
2005-12-28 15:45:00,1.55751,1.55781,1.55736,1.55778,1487700008.0
2005-12-28 15:50:00,1.55756,1.55774,1.55732,1.55762,1167300003.0
2005-12-28 15:55:00,1.55762,1.55769,1.55737,1.55753,1167900004.0
2005-12-28 16:00:00,1.5576,1.55768,1.55725,1.55756,1349200006.0
2005-12-28 16:05:00,1.55764,1.55781,1.5574,1.55758,1467399997.0
2005-12-28 16:10:00,1.55758,1.55771,1.55707,1.5577,1711800008.0
2005-12-28 16:15:00,1.55754,1.55777,1.55734,1.55752,1445200005.0
2005-12-28 16:20:00,1.55744,1.55762,1.5573,1.5575,998299993.0
2005-12-28 16:25:00,1.55754,1.55764,1.5572,1.55759,1449400000.0
2005-12-28 16:30:00,1.5572,1.55771,1.5572,1.5575,1192400004.0
2005-12-28 16:35:00,1.55763,1.55772,1.55745,1.55763,1213799998.0
2005-12-28 16:40:00,1.5576,1.55779,1.55739,1.55758,1334900007.0
2005-12-28 16:45:00,1.55754,1.55781,1.55731,1.5577,1732499998.0
2005-12-28 16:50:00,1.55778,1.55873,1.55766,1.55852,1097899997.0
2005-12-28 16:55:00,1.55857,1.55882,1.55841,1.5587,1198700010.0
2005-12-28 17:00:00,1.55849,1.55873,1.55822,1.55858,1709900013.0
2005-12-28 17:05:00,1.55877,1.55902,1.55856,1.55894,1422000002.0
2005-12-28 17:10:00,1.55894,1.55911,1.55866,1.55868,1950299997.0
2005-12-28 17:15:00,1.55873,1.55909,1.55865,1.55887,1654499998.0
2005-12-28 17:20:00,1.5589,1.55903,1.55869,1.5587,1569999994.0
2005-12-28 17:25:00,1.5588,1.55909,1.55828,1.55843,1480200003.0
2005-12-28 17:30:00,1.55828,1.55862,1.55811,1.55829,1498000016.0
2005-12-28 17:35:00,1.5583,1.5586,1.55809,1.55845,1363900009.0
2005-12-28 17:40:00,1.55838,1.55898,1.55838,1.55896,1520599998.0
2005-12-28 17:45:00,1.55873,1.55907,1.55873,1.55885,1128900005.0
2005-12-28 17:50:00,1.5589,1.55895,1.55841,1.55868,1501600002.0
2005-12-28 17:55:00,1.55879,1.55939,1.55879,1.55924,1346799998.0
2005-12-28 18:00:00,1.55929,1.55944,1.5585,1.5589,7569800023.0
2005-12-28 18:05:00,1.5592,1.55961,1.5585,1.55944,7271600020.0
2005-12-28 18:10:00,1.5587,1.55941,1.5585,1.5587,8249100044.0
2005-12-28 18:15:00,1.55938,1.55945,1.5585,1.55913,8030200012.0
2005-12-28 18:20:00,1.5592,1.5594,1.5585,1.5587,3660399999.0
2005-12-28 18:25:00,1.5589,1.55892,1.55864,1.55872,7061400042.0
2005-12-28 18:30:00,1.55878,1.55896,1.55854,1.55872,6132299997.0
2005-12-28 18:35:00,1.55857,1.5589,1.55844,1.55872,8644100047.0
2005-12-28 18:40:00,1.5585,1.55873,1.55841,1.55855,4790999995.0
2005-12-28 18:45:00,1.55855,1.55874,1.55836,1.55867,2638699998.0
2005-12-28 18:50:00,1.55849,1.5589,1.55837,1.55861,4960100004.0
2005-12-28 18:55:00,1.55878,1.55937,1.55835,1.55878,6282500006.0
2005-12-28 19:00:00,1.55863,1.55889,1.55829,1.55868,2760200022.0
2005-12-28 19:05:00,1.55875,1.55904,1.55805,1.5586,6718400009.0
2005-12-28 19:10:00,1.55873,1.55903,1.55804,1.5583,4354200016.0
2005-12-28 19:15:00,1.55818,1.55884,1.55807,1.5586,4322200009.0
2005-12-28 19:20:00,1.55867,1.5591,1.55821,1.55841,3396500002.0
2005-12-28 19:25:00,1.55842,1.5587,1.55804,1.55804,4464300010.0
2005-12-28 19:30:00,1.5596,1.5597,1.55805,1.55818,6264700018.0
2005-12-28 19:35:00,1.55831,1.55866,1.55799,1.55845,3970500011.0
2005-12-28 19:40:00,1.55846,1.55868,1.55821,1.5586,3377399997.0
2005-12-28 19:45:00,1.55852,1.55934,1.55836,1.55934,3343900003.0
2005-12-28 19:50:00,1.55924,1.55933,1.55888,1.55913,1986900004.0
2005-12-28 19:55:00,1.5591,1.55949,1.55883,1.55942,6139099987.0
2005-12-28 20:00:00,1.55933,1.55941,1.55881,1.55897,2600500009.0
2005-12-28 20:05:00,1.55894,1.55921,1.55868,1.559,2804199990.0
2005-12-28 20:10:00,1.55892,1.55915,1.55887,1.5591,3748100013.0
2005-12-28 20:15:00,1.559,1.55931,1.5583,1.5583,4573199993.0
2005-12-28 20:20:00,1.5585,1.55935,1.5585,1.5592,3801400015.0
2005-12-28 20:25:00,1.55904,1.55947,1.5583,1.55933,4609900023.0
2005-12-28 20:30:00,1.5585,1.55949,1.5583,1.55918,5632900030.0
2005-12-28 20:35:00,1.5592,1.55939,1.55894,1.55896,5196900002.0
2005-12-28 20:40:00,1.55921,1.55939,1.55904,1.55913,4020700002.0
2005-12-28 20:45:00,1.55938,1.55951,1.55912,1.55942,4726899997.0
2005-12-28 20:50:00,1.55937,1.55945,1.55908,1.5593,6064800001.0
2005-12-28 20:55:00,1.5592,1.55936,1.5575,1.5576,6434200001.0
2005-12-28 21:00:00,1.5577,1.55863,1.5576,1.55833,5548000009.0
2005-12-28 21:05:00,1.55835,1.55835,1.55783,1.55795,2793800003.0
2005-12-28 21:10:00,1.55813,1.55821,1.55785,1.55806,4102600001.0
2005-12-28 21:15:00,1.55802,1.5583,1.55765,1.55825,3969399993.0
2005-12-28 21:20:00,1.558,1.5585,1.558,1.55838,5513300015.0
2005-12-28 21:25:00,1.55836,1.55837,1.5579,1.55818,4061700006.0
2005-12-28 21:30:00,1.55818,1.55833,1.5579,1.5581,2865200011.0
2005-12-28 21:35:00,1.55816,1.55816,1.5577,1.55797,1884900005.0
2005-12-28 21:40:00,1.5579,1.55809,1.5577,1.55787,4426700022.0
2005-12-28 21:45:00,1.55774,1.55811,1.55767,1.55798,4650100008.0
2005-12-28 21:50:00,1.55792,1.55804,1.55767,1.55775,2847199995.0
2005-12-28 21:55:00,1.5578,1.55787,1.55724,1.55747,3379900016.0
2005-12-28 22:00:00,1.55755,1.55788,1.55743,1.55761,3494100008.0
2005-12-28 22:05:00,1.55769,1.55772,1.55723,1.55732,1810199998.0
2005-12-28 22:10:00,1.55749,1.55775,1.55737,1.5576,1642499990.0
2005-12-28 22:15:00,1.5574,1.55778,1.5573,1.55745,1720799990.0
2005-12-28 22:20:00,1.5574,1.55777,1.55725,1.5574,1839899990.0
2005-12-28 22:25:00,1.55746,1.55783,1.55733,1.55758,2955300007.0
2005-12-28 22:30:00,1.55748,1.55775,1.55735,1.5576,1858399992.0
2005-12-28 22:35:00,1.55768,1.55775,1.55728,1.55735,2370400009.0
2005-12-28 22:40:00,1.5575,1.55778,1.55725,1.55778,3854800016.0
2005-12-28 22:45:00,1.55782,1.55795,1.55755,1.55785,1820799997.0
2005-12-28 22:50:00,1.55775,1.55804,1.55738,1.55767,2101400003.0
2005-12-28 22:55:00,1.55778,1.55798,1.55741,1.55768,1331000002.0
2005-12-28 23:00:00,1.55747,1.55818,1.55723,1.55806,1468800000.0
2005-12-28 23:05:00,1.5579,1.5581,1.55775,1.558,781999999.0
2005-12-28 23:10:00,1.55793,1.55818,1.55782,1.55795,863100000.0
2005-12-28 23:15:00,1.55812,1.55823,1.5579,1.55799,1230499999.0
2005-12-28 23:20:00,1.55817,1.55831,1.55803,1.55825,1306099997.0
2005-12-28 23:25:00,1.55821,1.55845,1.55809,1.55835,681200004.0
2005-12-28 23:30:00,1.55845,1.55845,1.55804,1.55839,1265799998.0
2005-12-28 23:35:00,1.55836,1.55847,1.55792,1.5581,685900001.0
2005-12-28 23:40:00,1.55807,1.55827,1.55789,1.55817,1166000000.0
2005-12-28 23:45:00,1.55807,1.55831,1.55805,1.55813,524399999.0
2005-12-28 23:50:00,1.5582,1.55835,1.55778,1.55797,890000010.0
2005-12-28 23:55:00,1.55793,1.55809,1.55782,1.55798,587400003.0
2005-12-29 00:00:00,1.558,1.55866,1.55792,1.55822,1544300005.0
2005-12-29 00:05:00,1.5581,1.55859,1.5575,1.55785,1874099989.0
2005-12-29 00:10:00,1.55793,1.5583,1.55751,1.55784,1722400005.0
2005-12-29 00:15:00,1.55783,1.5586,1.5577,1.55826,1694300006.0
2005-12-29 00:20:00,1.55804,1.55835,1.55776,1.5578,1622499998.0
2005-12-29 00:25:00,1.55817,1.55836,1.55761,1.55818,1738999999.0
2005-12-29 00:30:00,1.55807,1.55838,1.55796,1.55806,1521599996.0
2005-12-29 00:35:00,1.5581,1.55825,1.5578,1.5578,599500003.0
2005-12-29 00:40:00,1.55789,1.55801,1.55768,1.5579,1045699995.0
2005-12-29 00:45:00,1.5578,1.55796,1.55772,1.55786,1363899995.0
2005-12-29 00:50:00,1.5579,1.55795,1.55759,1.5578,948399992.0
2005-12-29 00:55:00,1.5579,1.55811,1.55764,1.55803,1313699999.0
2005-12-29 01:00:00,1.55786,1.55808,1.55776,1.55805,1246500007.0
2005-12-29 01:05:00,1.55791,1.55805,1.5576,1.55793,1032600000.0
2005-12-29 01:10:00,1.55805,1.55808,1.55773,1.558,1271300002.0
2005-12-29 01:15:00,1.55798,1.55812,1.55759,1.55778,1105299997.0
2005-12-29 01:20:00,1.55792,1.55792,1.55751,1.55768,805700008.0
2005-12-29 01:25:00,1.5576,1.5579,1.5574,1.55767,904199999.0
2005-12-29 01:30:00,1.55773,1.55794,1.55739,1.55775,1494100005.0
2005-12-29 01:35:00,1.55779,1.55808,1.55775,1.55779,1545900004.0
2005-12-29 01:40:00,1.558,1.55805,1.55783,1.55805,918700000.0
2005-12-29 01:45:00,1.55805,1.55808,1.5578,1.55802,1014800011.0
2005-12-29 01:50:00,1.55805,1.55808,1.5578,1.55789,701500002.0
2005-12-29 01:55:00,1.55789,1.55802,1.55768,1.55787,882600004.0
2005-12-29 02:00:00,1.55787,1.55801,1.55764,1.55788,1123599994.0
2005-12-29 02:05:00,1.55779,1.55808,1.55766,1.55785,1367300007.0
2005-12-29 02:10:00,1.5579,1.55803,1.55762,1.55803,905900005.0
2005-12-29 02:15:00,1.55798,1.55801,1.55772,1.55785,679500000.0
2005-12-29 02:20:00,1.55779,1.55798,1.55769,1.55798,1286800013.0
2005-12-29 02:25:00,1.55789,1.55796,1.55762,1.55781,894999998.0
2005-12-29 02:30:00,1.55755,1.55805,1.55755,1.55795,761300005.0
2005-12-29 02:35:00,1.55804,1.55808,1.55776,1.558,965500008.0
2005-12-29 02:40:00,1.55807,1.55823,1.5578,1.55815,978600005.0
2005-12-29 02:45:00,1.55808,1.55846,1.55792,1.55828,1024799996.0
2005-12-29 02:50:00,1.55822,1.55842,1.55807,1.55807,791899998.0
2005-12-29 02:55:00,1.55789,1.55823,1.55778,1.55818,1326100005.0
2005-12-29 03:00:00,1.55816,1.55816,1.55778,1.55797,669499996.0
2005-12-29 03:05:00,1.55823,1.55828,1.55792,1.55796,1320000011.0
2005-12-29 03:10:00,1.55797,1.55818,1.55773,1.55815,882500001.0
2005-12-29 03:15:00,1.55796,1.55825,1.55793,1.55818,886300005.0
2005-12-29 03:20:00,1.55806,1.55825,1.55802,1.55825,753500000.0
2005-12-29 03:25:00,1.5582,1.55828,1.55804,1.55828,310699997.0
2005-12-29 03:30:00,1.55818,1.55828,1.55799,1.55818,1000099997.0
2005-12-29 03:35:00,1.5581,1.55825,1.558,1.55816,644499999.0
2005-12-29 03:40:00,1.55825,1.55825,1.55793,1.55825,1252800006.0
2005-12-29 03:45:00,1.55825,1.55839,1.55812,1.55822,1413999997.0
2005-12-29 03:50:00,1.55832,1.55841,1.5581,1.5583,566200004.0
2005-12-29 03:55:00,1.55805,1.55838,1.55805,1.55818,862500009.0
2005-12-29 04:00:00,1.55835,1.55837,1.55811,1.55835,1058900019.0
2005-12-29 04:05:00,1.55828,1.55835,1.55791,1.5583,1220800003.0
2005-12-29 04:10:00,1.55828,1.55832,1.55801,1.55825,1059500002.0
2005-12-29 04:15:00,1.5583,1.55838,1.55809,1.55825,1052400007.0
2005-12-29 04:20:00,1.55825,1.55846,1.55797,1.55839,1446200011.0
2005-12-29 04:25:00,1.55837,1.55854,1.55814,1.55822,1210899998.0
2005-12-29 04:30:00,1.55832,1.55848,1.55818,1.5583,372299998.0
2005-12-29 04:35:00,1.55829,1.55847,1.55814,1.55833,1041900007.0
2005-12-29 04:40:00,1.55845,1.55848,1.55821,1.5584,592800003.0
2005-12-29 04:45:00,1.55835,1.55848,1.55818,1.5583,1130200008.0
2005-12-29 04:50:00,1.55837,1.55848,1.55811,1.55825,488600005.0
2005-12-29 04:55:00,1.55835,1.55845,1.55818,1.55818,810799999.0
2005-12-29 05:00:00,1.55822,1.55835,1.55808,1.55814,1100099995.0
2005-12-29 05:05:00,1.5582,1.55864,1.5582,1.55844,899300000.0
2005-12-29 05:10:00,1.5586,1.55865,1.55832,1.5584,1041100004.0
2005-12-29 05:15:00,1.55837,1.5585,1.55824,1.55838,698800001.0
2005-12-29 05:20:00,1.55837,1.55865,1.55821,1.55852,1091599998.0
2005-12-29 05:25:00,1.55848,1.55855,1.55828,1.55848,1005400001.0
2005-12-29 05:30:00,1.5585,1.55857,1.55827,1.55843,1096900007.0
2005-12-29 05:35:00,1.5584,1.55848,1.55806,1.55806,1084099996.0
2005-12-29 05:40:00,1.55825,1.55845,1.558,1.55835,748300004.0
2005-12-29 05:45:00,1.55834,1.55851,1.55814,1.55832,1621500002.0
2005-12-29 05:50:00,1.55845,1.55848,1.5582,1.5582,1717600014.0
2005-12-29 05:55:00,1.55835,1.55845,1.5582,1.55821,1219400012.0
2005-12-29 06:00:00,1.55831,1.55845,1.55814,1.55829,1298099997.0
2005-12-29 06:05:00,1.55828,1.55848,1.5581,1.55845,1734800004.0
2005-12-29 06:10:00,1.5584,1.55848,1.55813,1.55835,1351199991.0
2005-12-29 06:15:00,1.55831,1.55845,1.55819,1.55823,1020499998.0
2005-12-29 06:20:00,1.55845,1.55845,1.55811,1.55837,1187400002.0
2005-12-29 06:25:00,1.5584,1.55848,1.55814,1.55845,1387500002.0
2005-12-29 06:30:00,1.55837,1.55845,1.55818,1.55837,927600007.0
2005-12-29 06:35:00,1.55838,1.55848,1.55809,1.55832,694000005.0
2005-12-29 06:40:00,1.55837,1.55845,1.55821,1.55838,1110099995.0
2005-12-29 06:45:00,1.55843,1.55845,1.55804,1.55808,1191400003.0
2005-12-29 06:50:00,1.558,1.55825,1.55786,1.5581,1056399994.0
2005-12-29 06:55:00,1.55815,1.55818,1.5579,1.55812,1494800000.0
2005-12-29 07:00:00,1.55808,1.55811,1.55771,1.55805,1072100005.0
2005-12-29 07:05:00,1.5579,1.55808,1.5578,1.55781,711100005.0
2005-12-29 07:10:00,1.55793,1.55805,1.55779,1.55797,596400004.0
2005-12-29 07:15:00,1.55788,1.55805,1.55777,1.55797,1077200003.0
2005-12-29 07:20:00,1.55797,1.55808,1.55778,1.55789,1144800004.0
2005-12-29 07:25:00,1.55779,1.55808,1.55772,1.55778,1004300000.0
2005-12-29 07:30:00,1.55792,1.55825,1.5578,1.5582,1030900008.0
2005-12-29 07:35:00,1.55818,1.55825,1.55806,1.55812,493700000.0
2005-12-29 07:40:00,1.55817,1.55828,1.55793,1.55815,1421800002.0
2005-12-29 07:45:00,1.55825,1.55825,1.55805,1.55818,1222400009.0
2005-12-29 07:50:00,1.5581,1.55828,1.55779,1.55808,854799997.0
2005-12-29 07:55:00,1.558,1.5581,1.55764,1.55771,532800001.0
2005-12-29 08:00:00,1.5577,1.5577,1.55715,1.55737,1366700010.0
2005-12-29 08:05:00,1.55745,1.55764,1.55722,1.5574,1187599999.0
2005-12-29 08:10:00,1.55712,1.55755,1.55712,1.55733,1343800004.0
2005-12-29 08:15:00,1.55735,1.55754,1.5571,1.5574,1063600001.0
2005-12-29 08:20:00,1.55745,1.55761,1.55705,1.55722,695900003.0
2005-12-29 08:25:00,1.55727,1.5574,1.55702,1.55731,1193399993.0
2005-12-29 08:30:00,1.5573,1.55737,1.55712,1.55728,979500000.0
2005-12-29 08:35:00,1.55735,1.55741,1.55715,1.55728,540800004.0
2005-12-29 08:40:00,1.55743,1.55788,1.55732,1.55778,1098799998.0
2005-12-29 08:45:00,1.5579,1.55812,1.5576,1.55781,1563400009.0
2005-12-29 08:50:00,1.55784,1.55795,1.5576,1.55788,1342199999.0
2005-12-29 08:55:00,1.55801,1.55841,1.55785,1.55815,788400006.0
2005-12-29 09:00:00,1.55794,1.55835,1.55794,1.55827,1484800003.0
2005-12-29 09:05:00,1.55846,1.55867,1.55817,1.55838,1008999999.0
2005-12-29 09:10:00,1.55826,1.55849,1.55818,1.5582,1395400002.0
2005-12-29 09:15:00,1.55828,1.55838,1.55801,1.55829,1394000011.0
2005-12-29 09:20:00,1.55823,1.5585,1.55798,1.55814,1363500003.0
2005-12-29 09:25:00,1.55802,1.55825,1.55793,1.5581,1256000007.0
2005-12-29 09:30:00,1.55825,1.55839,1.55805,1.55835,1285299996.0
2005-12-29 09:35:00,1.55827,1.55878,1.5581,1.55867,1778800006.0
2005-12-29 09:40:00,1.55872,1.55874,1.55793,1.55793,1122200006.0
2005-12-29 09:45:00,1.55803,1.55859,1.55797,1.55828,962100008.0
2005-12-29 09:50:00,1.55837,1.55857,1.55808,1.55829,1560700004.0
2005-12-29 09:55:00,1.55845,1.55859,1.55829,1.5584,1340000004.0
2005-12-29 10:00:00,1.55843,1.5587,1.55831,1.55855,1465400002.0
2005-12-29 10:05:00,1.55857,1.55876,1.5584,1.55849,1641900004.0
2005-12-29 10:10:00,1.5586,1.55866,1.55828,1.55858,1144200000.0
2005-12-29 10:15:00,1.55851,1.55876,1.55838,1.55839,1311199997.0
2005-12-29 10:20:00,1.5584,1.55851,1.55814,1.55834,1214000004.0
2005-12-29 10:25:00,1.55832,1.55842,1.55799,1.55828,1300200013.0
2005-12-29 10:30:00,1.5583,1.55834,1.55794,1.55823,1535700002.0
2005-12-29 10:35:00,1.55821,1.55834,1.55797,1.55808,1339099999.0
2005-12-29 10:40:00,1.5579,1.55824,1.55789,1.55818,1640100008.0
2005-12-29 10:45:00,1.55831,1.55888,1.55829,1.5587,1511900003.0
2005-12-29 10:50:00,1.55863,1.55875,1.55828,1.55838,966200005.0
2005-12-29 10:55:00,1.55827,1.55853,1.55802,1.55802,1394400007.0
2005-12-29 11:00:00,1.55822,1.55833,1.55788,1.55806,1196500002.0
2005-12-29 11:05:00,1.55816,1.55841,1.55808,1.55831,1203600010.0
2005-12-29 11:10:00,1.55838,1.55853,1.55821,1.55845,1207500004.0
2005-12-29 11:15:00,1.55835,1.55866,1.55825,1.55835,1137400000.0
2005-12-29 11:20:00,1.55847,1.55882,1.55821,1.55859,1593800008.0
2005-12-29 11:25:00,1.5587,1.55889,1.55844,1.55848,1301900001.0
2005-12-29 11:30:00,1.55862,1.55872,1.55835,1.55841,1932300005.0
2005-12-29 11:35:00,1.55843,1.55862,1.55832,1.55858,1278600012.0
2005-12-29 11:40:00,1.55857,1.55877,1.55838,1.55853,1644200000.0
2005-12-29 11:45:00,1.55858,1.55878,1.55827,1.55855,1421799995.0
2005-12-29 11:50:00,1.5586,1.55868,1.5583,1.55854,1741199999.0
2005-12-29 11:55:00,1.5585,1.55877,1.55835,1.5587,1487300003.0
2005-12-29 12:00:00,1.55877,1.55909,1.5586,1.55909,1509000004.0
2005-12-29 12:05:00,1.55924,1.55932,1.55898,1.55925,1653600001.0
2005-12-29 12:10:00,1.55911,1.55927,1.55877,1.55918,1366500003.0
2005-12-29 12:15:00,1.55919,1.55932,1.55882,1.55919,1125100001.0
2005-12-29 12:20:00,1.55918,1.55925,1.55877,1.55905,1570400006.0
2005-12-29 12:25:00,1.55895,1.55905,1.55871,1.5588,1610099990.0
2005-12-29 12:30:00,1.55875,1.55897,1.55866,1.5587,1204500002.0
2005-12-29 12:35:00,1.55878,1.55888,1.55852,1.55868,903100009.0
2005-12-29 12:40:00,1.55861,1.55878,1.55841,1.55859,1037200007.0
2005-12-29 12:45:00,1.55855,1.55882,1.55848,1.55862,1221700002.0
2005-12-29 12:50:00,1.55876,1.55885,1.5584,1.55869,1819200003.0
2005-12-29 12:55:00,1.55868,1.55888,1.55848,1.5586,1523500017.0
2005-12-29 13:00:00,1.55861,1.55878,1.55839,1.55847,1105800002.0
2005-12-29 13:05:00,1.55846,1.5586,1.5583,1.5585,975900002.0
2005-12-29 13:10:00,1.55845,1.55857,1.55828,1.55848,1174999996.0
2005-12-29 13:15:00,1.5584,1.55853,1.5582,1.5582,1001900003.0
2005-12-29 13:20:00,1.55845,1.55865,1.55828,1.55858,1185000005.0
2005-12-29 13:25:00,1.55865,1.55878,1.5584,1.55863,1362000005.0
2005-12-29 13:30:00,1.5586,1.55875,1.55842,1.55856,1407299995.0
2005-12-29 13:35:00,1.55869,1.55871,1.55828,1.55835,1318600010.0
2005-12-29 13:40:00,1.55834,1.55847,1.55814,1.55842,1260299998.0
2005-12-29 13:45:00,1.5582,1.55836,1.55795,1.55809,1333900005.0
2005-12-29 13:50:00,1.55807,1.55839,1.55785,1.55825,1331700008.0
2005-12-29 13:55:00,1.55817,1.55828,1.55792,1.55804,1399300006.0
2005-12-29 14:00:00,1.55812,1.55851,1.55798,1.55832,1620900003.0
2005-12-29 14:05:00,1.55845,1.55855,1.55826,1.55839,1223100006.0
2005-12-29 14:10:00,1.5584,1.55848,1.55815,1.55815,1566500010.0
2005-12-29 14:15:00,1.5582,1.55845,1.55813,1.5584,923399999.0
2005-12-29 14:20:00,1.5583,1.55845,1.55796,1.55813,1774300012.0
2005-12-29 14:25:00,1.55811,1.55831,1.55792,1.55799,1699200003.0
2005-12-29 14:30:00,1.55801,1.5584,1.55792,1.55823,1859199993.0
2005-12-29 14:35:00,1.55815,1.55823,1.55769,1.55801,1294700007.0
2005-12-29 14:40:00,1.55808,1.55823,1.55789,1.55789,1430200003.0
2005-12-29 14:45:00,1.55804,1.55824,1.55791,1.55802,1027099997.0
2005-12-29 14:50:00,1.55815,1.55818,1.55771,1.55806,1225199999.0
2005-12-29 14:55:00,1.55808,1.55823,1.55782,1.55803,1760900014.0
2005-12-29 15:00:00,1.55805,1.55805,1.55769,1.55776,1302999995.0
2005-12-29 15:05:00,1.55771,1.55812,1.55762,1.55799,1125099995.0
2005-12-29 15:10:00,1.55791,1.55845,1.55785,1.55833,925799996.0
2005-12-29 15:15:00,1.55843,1.55857,1.55798,1.55823,1528200004.0
2005-12-29 15:20:00,1.55814,1.55834,1.55767,1.55767,1410100001.0
2005-12-29 15:25:00,1.55764,1.55782,1.55725,1.55735,1819400009.0
2005-12-29 15:30:00,1.55743,1.55788,1.55712,1.55759,1074000000.0
2005-12-29 15:35:00,1.55788,1.55815,1.55756,1.55778,1265900000.0
2005-12-29 15:40:00,1.55765,1.55814,1.55765,1.55765,856600000.0
2005-12-29 15:45:00,1.55772,1.55782,1.55732,1.55748,1334400012.0
2005-12-29 15:50:00,1.55732,1.55772,1.55725,1.55761,1151999996.0
2005-12-29 15:55:00,1.55753,1.55791,1.55753,1.55764,1274300005.0
2005-12-29 16:00:00,1.5577,1.55785,1.55747,1.55772,1354999999.0
2005-12-29 16:05:00,1.55767,1.55785,1.55741,1.55772,1661099995.0
2005-12-29 16:10:00,1.55787,1.55787,1.55746,1.55772,1571000010.0
2005-12-29 16:15:00,1.55749,1.55826,1.55749,1.55813,1345700006.0
2005-12-29 16:20:00,1.55814,1.55837,1.55793,1.55807,1114700001.0
2005-12-29 16:25:00,1.5583,1.55846,1.55804,1.5584,1297999994.0
2005-12-29 16:30:00,1.55831,1.55861,1.55814,1.55844,1243700003.0
2005-12-29 16:35:00,1.55867,1.55868,1.55821,1.55847,1478000003.0
2005-12-29 16:40:00,1.55831,1.55859,1.55809,1.55852,1647200003.0
2005-12-29 16:45:00,1.55844,1.55874,1.55837,1.5585,1123299995.0
2005-12-29 16:50:00,1.55849,1.55868,1.55821,1.5584,1607099997.0
2005-12-29 16:55:00,1.55855,1.55861,1.55796,1.55818,1407199997.0
2005-12-29 17:00:00,1.55821,1.55837,1.55783,1.55802,1454500004.0
2005-12-29 17:05:00,1.5581,1.55837,1.55802,1.55813,1261399991.0
2005-12-29 17:10:00,1.55793,1.55867,1.55783,1.55838,1035600007.0
2005-12-29 17:15:00,1.55844,1.55877,1.55829,1.55868,1818600007.0
2005-12-29 17:20:00,1.55877,1.55877,1.55817,1.55832,1306999995.0
2005-12-29 17:25:00,1.55843,1.55856,1.55824,1.55851,768800000.0
2005-12-29 17:30:00,1.55837,1.55871,1.55837,1.55845,1396600008.0
2005-12-29 17:35:00,1.55848,1.55862,1.55819,1.55833,1127700011.0
2005-12-29 17:40:00,1.55812,1.55845,1.55796,1.55817,1383299997.0
2005-12-29 17:45:00,1.55809,1.55863,1.55795,1.55805,1294100000.0
2005-12-29 17:50:00,1.55797,1.55817,1.55766,1.55771,1081099995.0
2005-12-29 17:55:00,1.55784,1.55801,1.55723,1.55738,1007100010.0
2005-12-29 18:00:00,1.5575,1.55762,1.5566,1.5568,5454399986.0
2005-12-29 18:05:00,1.5566,1.5575,1.5566,1.5573,3403599992.0
2005-12-29 18:10:00,1.55741,1.55747,1.5566,1.5568,7800900001.0
2005-12-29 18:15:00,1.55655,1.55679,1.5562,1.55642,7553200015.0
2005-12-29 18:20:00,1.5561,1.55674,1.556,1.5564,5149800013.0
2005-12-29 18:25:00,1.5562,1.55655,1.55606,1.5562,5891199978.0
2005-12-29 18:30:00,1.55606,1.55651,1.55601,1.55644,5259499990.0
2005-12-29 18:35:00,1.55641,1.55656,1.55619,1.5564,8873200035.0
2005-12-29 18:40:00,1.55633,1.55641,1.55584,1.55584,4002400020.0
2005-12-29 18:45:00,1.55582,1.55628,1.55574,1.55616,2426000005.0
2005-12-29 18:50:00,1.55603,1.55628,1.55589,1.55614,5682700004.0
2005-12-29 18:55:00,1.55625,1.55651,1.55595,1.55648,6133799983.0
2005-12-29 19:00:00,1.55648,1.55659,1.55624,1.5564,2128600000.0
2005-12-29 19:05:00,1.55657,1.55668,1.55632,1.5564,6699499990.0
2005-12-29 19:10:00,1.55628,1.55672,1.55602,1.55672,3634500003.0
2005-12-29 19:15:00,1.55665,1.55672,1.55594,1.55612,4993599990.0
2005-12-29 19:20:00,1.55612,1.55642,1.55578,1.55632,3435700008.0
2005-12-29 19:25:00,1.55637,1.55639,1.55597,1.5562,4373599986.0
2005-12-29 19:30:00,1.5572,1.5572,1.55632,1.55643,5951900002.0
2005-12-29 19:35:00,1.55637,1.55665,1.55615,1.55659,4095600015.0
2005-12-29 19:40:00,1.5567,1.55703,1.55644,1.5569,2883900009.0
2005-12-29 19:45:00,1.5568,1.55726,1.55677,1.55715,3362200003.0
2005-12-29 19:50:00,1.55709,1.55729,1.55681,1.55693,1884200007.0
2005-12-29 19:55:00,1.55695,1.55702,1.55667,1.55691,6137799997.0
2005-12-29 20:00:00,1.55692,1.55707,1.55674,1.55696,2193300021.0
2005-12-29 20:05:00,1.55692,1.55701,1.55675,1.5569,3198200003.0
2005-12-29 20:10:00,1.55678,1.55702,1.55669,1.55685,3942100008.0
2005-12-29 20:15:00,1.557,1.55708,1.55679,1.55688,4141800007.0
2005-12-29 20:20:00,1.5562,1.55717,1.5562,1.557,3395400005.0
2005-12-29 20:25:00,1.557,1.55713,1.556,1.55675,5149899981.0
2005-12-29 20:30:00,1.5561,1.55722,1.556,1.55711,2828900045.0
2005-12-29 20:35:00,1.55698,1.55724,1.55675,1.55692,5197500018.0
2005-12-29 20:40:00,1.5569,1.55714,1.5567,1.55702,4108900003.0
2005-12-29 20:45:00,1.5569,1.55721,1.55677,1.55698,4049300004.0
2005-12-29 20:50:00,1.55698,1.5571,1.5568,1.55685,6184600019.0
2005-12-29 20:55:00,1.55673,1.55687,1.5558,1.556,7043600018.0
2005-12-29 21:00:00,1.55659,1.55661,1.5563,1.55645,3428300009.0
2005-12-29 21:05:00,1.55639,1.55659,1.55626,1.55636,2615700011.0
2005-12-29 21:10:00,1.5565,1.55658,1.55626,1.55647,3534399999.0
2005-12-29 21:15:00,1.55653,1.55657,1.55601,1.55607,4264900013.0
2005-12-29 21:20:00,1.55604,1.55635,1.55586,1.55596,3960700000.0
2005-12-29 21:25:00,1.55586,1.55604,1.55564,1.55586,3393700000.0
2005-12-29 21:30:00,1.55578,1.55606,1.55567,1.55599,4332700000.0
2005-12-29 21:35:00,1.55589,1.55616,1.55577,1.55588,2302600005.0
2005-12-29 21:40:00,1.5559,1.55603,1.55571,1.55582,4222700015.0
2005-12-29 21:45:00,1.55585,1.55605,1.55566,1.55578,4550300017.0
2005-12-29 21:50:00,1.5558,1.5559,1.55558,1.55572,2883499993.0
2005-12-29 21:55:00,1.55582,1.55595,1.5556,1.55581,3081300004.0
2005-12-29 22:00:00,1.55572,1.55596,1.55559,1.55582,3484300008.0
2005-12-29 22:05:00,1.55581,1.55587,1.55546,1.55587,2107099997.0
2005-12-29 22:10:00,1.55595,1.55596,1.55565,1.5559,1999299999.0
2005-12-29 22:15:00,1.55585,1.55602,1.55562,1.55582,1938499989.0
2005-12-29 22:20:00,1.55585,1.55606,1.55572,1.55576,2019299990.0
2005-12-29 22:25:00,1.55584,1.55616,1.55567,1.55599,3276999996.0
2005-12-29 22:30:00,1.55592,1.55618,1.55572,1.5559,1924299997.0
2005-12-29 22:35:00,1.55605,1.55605,1.55562,1.55603,2550800010.0
2005-12-29 22:40:00,1.55584,1.55609,1.55531,1.55541,3217700009.0
2005-12-29 22:45:00,1.5555,1.55551,1.55514,1.55528,1822600003.0
2005-12-29 22:50:00,1.55535,1.55557,1.55511,1.55529,1964700001.0
2005-12-29 22:55:00,1.55545,1.55566,1.55503,1.55503,1582700012.0
2005-12-29 23:00:00,1.55552,1.55581,1.55506,1.5557,1302800000.0
2005-12-29 23:05:00,1.55575,1.5561,1.55552,1.55594,1089899999.0
2005-12-29 23:10:00,1.5558,1.55612,1.55567,1.55588,1251900004.0
2005-12-29 23:15:00,1.55599,1.55629,1.5558,1.55609,1048200002.0
2005-12-29 23:20:00,1.55626,1.5567,1.55626,1.55667,522699999.0
2005-12-29 23:25:00,1.55653,1.55673,1.5564,1.55641,1185500004.0
2005-12-29 23:30:00,1.55646,1.55646,1.55602,1.5563,1235399992.0
2005-12-29 23:35:00,1.55624,1.55648,1.55622,1.5564,663100001.0
2005-12-29 23:40:00,1.5564,1.55647,1.5562,1.55645,1385799999.0
2005-12-29 23:45:00,1.55645,1.55645,1.55608,1.55623,1023200005.0
2005-12-29 23:50:00,1.5562,1.55645,1.55601,1.5562,1057300003.0
2005-12-29 23:55:00,1.55613,1.55628,1.55602,1.55618,442199999.0
2005-12-30 00:00:00,1.55625,1.55629,1.55529,1.5561,1574800012.0
2005-12-30 00:05:00,1.55589,1.55633,1.5556,1.55572,1716800015.0
2005-12-30 00:10:00,1.55617,1.55646,1.55546,1.55567,1675399999.0
2005-12-30 00:15:00,1.55582,1.55612,1.55539,1.55577,1619600008.0
2005-12-30 00:20:00,1.55544,1.55614,1.55507,1.55583,1524400005.0
2005-12-30 00:25:00,1.556,1.55615,1.55493,1.55526,1311900000.0
2005-12-30 00:30:00,1.55525,1.5553,1.55443,1.5551,1638800018.0
2005-12-30 00:35:00,1.55489,1.55617,1.55484,1.55526,1594000000.0
2005-12-30 00:40:00,1.55512,1.55563,1.55488,1.55534,1272300005.0
2005-12-30 00:45:00,1.55539,1.55569,1.55496,1.55522,1412600003.0
2005-12-30 00:50:00,1.55518,1.55547,1.55503,1.55535,1205600004.0
2005-12-30 00:55:00,1.5557,1.55587,1.55508,1.55537,1845800010.0
2005-12-30 01:00:00,1.55552,1.55624,1.55552,1.55575,1793999983.0
2005-12-30 01:05:00,1.55606,1.55634,1.55555,1.55587,1268700007.0
2005-12-30 01:10:00,1.55575,1.55623,1.55553,1.55577,1544300003.0
2005-12-30 01:15:00,1.55542,1.55611,1.55515,1.55596,1150700007.0
2005-12-30 01:20:00,1.55628,1.55629,1.55586,1.55603,783100002.0
2005-12-30 01:25:00,1.556,1.55643,1.5558,1.55605,1005099995.0
2005-12-30 01:30:00,1.5561,1.55615,1.5558,1.55615,1061599997.0
2005-12-30 01:35:00,1.55605,1.55627,1.5558,1.5558,1213900002.0
2005-12-30 01:40:00,1.55599,1.55625,1.55586,1.55603,1500800001.0
2005-12-30 01:45:00,1.55614,1.55634,1.5561,1.55629,1258300007.0
2005-12-30 01:50:00,1.55622,1.55638,1.5561,1.5562,662200003.0
2005-12-30 01:55:00,1.55631,1.55655,1.55614,1.55647,1046100003.0
2005-12-30 02:00:00,1.55646,1.55655,1.55624,1.55647,1247399995.0
2005-12-30 02:05:00,1.5564,1.55652,1.5561,1.55633,1652000004.0
2005-12-30 02:10:00,1.55638,1.55651,1.55612,1.55645,1246599995.0
2005-12-30 02:15:00,1.55631,1.55638,1.55583,1.55638,659799992.0
2005-12-30 02:20:00,1.55626,1.55648,1.55618,1.55648,1430600006.0
2005-12-30 02:25:00,1.55634,1.55653,1.55608,1.55633,1374700013.0
2005-12-30 02:30:00,1.55632,1.5565,1.55616,1.55624,629800000.0
2005-12-30 02:35:00,1.55648,1.55648,1.55616,1.5564,1365100011.0
2005-12-30 02:40:00,1.55647,1.55647,1.5561,1.55626,1123699999.0
2005-12-30 02:45:00,1.5564,1.55648,1.55616,1.55638,898299998.0
2005-12-30 02:50:00,1.55644,1.55653,1.55615,1.55639,895400002.0
2005-12-30 02:55:00,1.55637,1.55642,1.55613,1.55625,1303399997.0
2005-12-30 03:00:00,1.55627,1.55645,1.55606,1.55633,1578700005.0
2005-12-30 03:05:00,1.55642,1.55646,1.55613,1.55616,1469700014.0
2005-12-30 03:10:00,1.55615,1.55632,1.55567,1.55574,1329200004.0
2005-12-30 03:15:00,1.55575,1.55595,1.55539,1.55588,1226600002.0
2005-12-30 03:20:00,1.55581,1.55612,1.55575,1.55588,926600012.0
2005-12-30 03:25:00,1.55591,1.55607,1.55582,1.556,684900000.0
2005-12-30 03:30:00,1.55595,1.55643,1.55585,1.55643,1244800000.0
2005-12-30 03:35:00,1.55644,1.55671,1.55628,1.55642,690400004.0
2005-12-30 03:40:00,1.5565,1.55654,1.55616,1.55652,1092099999.0
2005-12-30 03:45:00,1.55655,1.55655,1.55627,1.55644,1062699999.0
2005-12-30 03:50:00,1.55632,1.55652,1.55615,1.5564,552700001.0
2005-12-30 03:55:00,1.55633,1.55648,1.55615,1.5564,1079900000.0
2005-12-30 04:00:00,1.55638,1.55652,1.55621,1.5564,1015500002.0
2005-12-30 04:05:00,1.5564,1.55647,1.55607,1.5564,1398900008.0
2005-12-30 04:10:00,1.5563,1.55645,1.5562,1.5563,556899997.0
2005-12-30 04:15:00,1.55638,1.55653,1.55566,1.55634,1846800001.0
2005-12-30 04:20:00,1.55635,1.55662,1.55622,1.55632,1770499991.0
2005-12-30 04:25:00,1.55643,1.55658,1.55628,1.55645,1173300007.0
2005-12-30 04:30:00,1.55642,1.55658,1.55628,1.5565,504899999.0
2005-12-30 04:35:00,1.55637,1.55657,1.55626,1.5565,879600000.0
2005-12-30 04:40:00,1.55648,1.55665,1.55631,1.55644,1153300005.0
2005-12-30 04:45:00,1.55653,1.55661,1.55617,1.55639,998200003.0
2005-12-30 04:50:00,1.55631,1.55658,1.55621,1.55635,568800000.0
2005-12-30 04:55:00,1.55637,1.55667,1.55635,1.5564,1528699995.0
2005-12-30 05:00:00,1.5565,1.55662,1.5563,1.55634,1285900007.0
2005-12-30 05:05:00,1.5565,1.55655,1.5562,1.55644,849800000.0
2005-12-30 05:10:00,1.55639,1.55659,1.5563,1.5564,972100007.0
2005-12-30 05:15:00,1.55626,1.5564,1.55582,1.55621,1040900004.0
2005-12-30 05:20:00,1.55628,1.55644,1.55602,1.55633,1178100001.0
2005-12-30 05:25:00,1.55603,1.55623,1.55575,1.55613,1823800008.0
2005-12-30 05:30:00,1.55593,1.55619,1.55545,1.5555,1174700009.0
2005-12-30 05:35:00,1.55562,1.55587,1.55545,1.55554,1567599996.0
2005-12-30 05:40:00,1.55572,1.55598,1.55543,1.55585,1041199999.0
2005-12-30 05:45:00,1.55589,1.55592,1.55556,1.55558,1630200000.0
2005-12-30 05:50:00,1.55588,1.55608,1.55567,1.55582,1718800003.0
2005-12-30 05:55:00,1.55597,1.55631,1.55585,1.55604,1303600003.0
2005-12-30 06:00:00,1.556,1.55608,1.55578,1.556,1213400003.0
2005-12-30 06:05:00,1.55593,1.55648,1.55571,1.55645,1515200012.0
2005-12-30 06:10:00,1.55637,1.55641,1.55601,1.55614,1330700004.0
2005-12-30 06:15:00,1.55632,1.55635,1.55602,1.55602,1363400004.0
2005-12-30 06:20:00,1.55617,1.5564,1.55604,1.5562,1339000004.0
2005-12-30 06:25:00,1.5562,1.55653,1.55595,1.55639,1211600003.0
2005-12-30 06:30:00,1.55628,1.55651,1.5562,1.55645,935399999.0
2005-12-30 06:35:00,1.55627,1.55655,1.55622,1.55629,887700006.0
2005-12-30 06:40:00,1.55626,1.55645,1.55618,1.55623,1283299988.0
2005-12-30 06:45:00,1.5563,1.55643,1.55604,1.55613,864499999.0
2005-12-30 06:50:00,1.55625,1.55643,1.5561,1.55628,940700000.0
2005-12-30 06:55:00,1.55635,1.55638,1.55609,1.55624,1409899996.0
2005-12-30 07:00:00,1.55628,1.55639,1.55601,1.55628,1111399997.0
2005-12-30 07:05:00,1.55627,1.55641,1.5561,1.55612,1097400001.0
2005-12-30 07:10:00,1.55607,1.55641,1.55607,1.55635,828900002.0
2005-12-30 07:15:00,1.55623,1.55655,1.55609,1.55634,917900002.0
2005-12-30 07:20:00,1.55638,1.55657,1.55613,1.55627,1322100008.0
2005-12-30 07:25:00,1.55614,1.55647,1.55603,1.55642,1071500000.0
2005-12-30 07:30:00,1.5564,1.55645,1.55607,1.55615,1196300010.0
2005-12-30 07:35:00,1.55622,1.55639,1.55613,1.5563,1020500008.0
2005-12-30 07:40:00,1.55627,1.55638,1.55606,1.5562,1525800006.0
2005-12-30 07:45:00,1.55635,1.55635,1.55617,1.5563,1206800009.0
2005-12-30 07:50:00,1.5562,1.55638,1.55606,1.55637,929299996.0
2005-12-30 07:55:00,1.5563,1.55638,1.55608,1.55622,778600005.0
2005-12-30 08:00:00,1.55613,1.55638,1.556,1.5563,1320899994.0
2005-12-30 08:05:00,1.55635,1.55635,1.556,1.5563,973199998.0
2005-12-30 08:10:00,1.55615,1.55644,1.55592,1.55622,860100003.0
2005-12-30 08:15:00,1.55613,1.55652,1.55611,1.55635,634800001.0
2005-12-30 08:20:00,1.55635,1.55653,1.55604,1.55636,1363000004.0
2005-12-30 08:25:00,1.55619,1.55654,1.55612,1.55646,904800001.0
2005-12-30 08:30:00,1.55633,1.55661,1.55624,1.55647,1138800006.0
2005-12-30 08:35:00,1.55628,1.55667,1.55628,1.55648,1314900000.0
2005-12-30 08:40:00,1.55643,1.55658,1.55633,1.55648,884800007.0
2005-12-30 08:45:00,1.55646,1.55655,1.55615,1.5565,1469700007.0
2005-12-30 08:50:00,1.5565,1.55655,1.55631,1.55633,792800010.0
2005-12-30 08:55:00,1.55647,1.55665,1.55634,1.55655,929600007.0
2005-12-30 09:00:00,1.5565,1.55662,1.55631,1.55655,817400003.0
2005-12-30 09:05:00,1.55645,1.55659,1.55624,1.55647,1183099989.0
2005-12-30 09:10:00,1.55659,1.55673,1.55633,1.55664,1122599996.0
2005-12-30 09:15:00,1.55657,1.55659,1.55619,1.55642,1240100006.0
2005-12-30 09:20:00,1.5564,1.55653,1.5561,1.55632,1120100005.0
2005-12-30 09:25:00,1.55616,1.55643,1.55614,1.55618,1187999999.0
2005-12-30 09:30:00,1.55632,1.55678,1.55626,1.55644,1303999996.0
2005-12-30 09:35:00,1.55639,1.55653,1.55611,1.55649,983600004.0
2005-12-30 09:40:00,1.55636,1.55654,1.55606,1.55622,1214099999.0
2005-12-30 09:45:00,1.55617,1.55672,1.55617,1.55648,1196799993.0
2005-12-30 09:50:00,1.55649,1.55673,1.55637,1.55646,1118000002.0
2005-12-30 09:55:00,1.55655,1.5567,1.55613,1.55613,1169900005.0
2005-12-30 10:00:00,1.55618,1.55687,1.55606,1.55666,1183600000.0
2005-12-30 10:05:00,1.5565,1.55669,1.55632,1.55649,1819800017.0
2005-12-30 10:10:00,1.5566,1.55671,1.5564,1.55657,1127300002.0
2005-12-30 10:15:00,1.55653,1.55661,1.55626,1.55653,1529100003.0
2005-12-30 10:20:00,1.55648,1.55663,1.55629,1.55648,1504000002.0
2005-12-30 10:25:00,1.55642,1.55663,1.55621,1.55641,1204099998.0
2005-12-30 10:30:00,1.55649,1.55667,1.55622,1.55634,1368700011.0
2005-12-30 10:35:00,1.55623,1.55643,1.55608,1.55616,1645699997.0
2005-12-30 10:40:00,1.55578,1.55614,1.55553,1.55597,1483100006.0
2005-12-30 10:45:00,1.556,1.55608,1.55581,1.55591,902300000.0
2005-12-30 10:50:00,1.5559,1.55606,1.55577,1.5559,1490399998.0
2005-12-30 10:55:00,1.55583,1.55624,1.5557,1.55593,1274800008.0
2005-12-30 11:00:00,1.55593,1.55616,1.55523,1.55547,1156100000.0
2005-12-30 11:05:00,1.55547,1.55549,1.55522,1.55545,1273399996.0
2005-12-30 11:10:00,1.55537,1.55548,1.55512,1.55533,1605899996.0
2005-12-30 11:15:00,1.5553,1.55551,1.55511,1.55543,1210900011.0
2005-12-30 11:20:00,1.55549,1.55576,1.55523,1.5557,1506499990.0
2005-12-30 11:25:00,1.55562,1.55595,1.55532,1.55578,1605700012.0
2005-12-30 11:30:00,1.55592,1.55606,1.55553,1.55579,1694700006.0
2005-12-30 11:35:00,1.55577,1.5562,1.55564,1.556,1305500006.0
2005-12-30 11:40:00,1.55594,1.55613,1.55575,1.55594,1559300009.0
2005-12-30 11:45:00,1.55605,1.55656,1.55593,1.55615,1760200008.0
2005-12-30 11:50:00,1.55632,1.5566,1.55609,1.55647,1763600001.0
2005-12-30 11:55:00,1.55643,1.55663,1.55618,1.55647,1555999998.0
2005-12-30 12:00:00,1.55655,1.55672,1.5562,1.5566,1563000006.0
2005-12-30 12:05:00,1.55656,1.55663,1.55629,1.55652,964199998.0
2005-12-30 12:10:00,1.55646,1.55663,1.55622,1.55648,1564400010.0
2005-12-30 12:15:00,1.55634,1.55643,1.55594,1.55615,1144300001.0
2005-12-30 12:20:00,1.556,1.55623,1.55586,1.55617,861300001.0
2005-12-30 12:25:00,1.55614,1.55614,1.55573,1.55588,1638100006.0
2005-12-30 12:30:00,1.55529,1.55566,1.55457,1.55468,1364100009.0
2005-12-30 12:35:00,1.55465,1.55482,1.55451,1.55482,1408500000.0
2005-12-30 12:40:00,1.55459,1.55498,1.5544,1.55498,1095099996.0
2005-12-30 12:45:00,1.55503,1.5553,1.55497,1.5553,1335500007.0
2005-12-30 12:50:00,1.55523,1.55523,1.55446,1.55515,1593600007.0
2005-12-30 12:55:00,1.55518,1.55528,1.55499,1.55506,1421200003.0
2005-12-30 13:00:00,1.55512,1.55527,1.55491,1.55503,1386799989.0
2005-12-30 13:05:00,1.55523,1.55535,1.55498,1.55517,855600006.0
2005-12-30 13:10:00,1.55495,1.55514,1.55466,1.55476,1172599995.0
2005-12-30 13:15:00,1.55477,1.55507,1.55467,1.55474,1578999997.0
2005-12-30 13:20:00,1.55492,1.5551,1.55457,1.55488,1453500004.0
2005-12-30 13:25:00,1.55475,1.55495,1.55449,1.55483,1276700007.0
2005-12-30 13:30:00,1.5547,1.55494,1.5546,1.55468,1407900008.0
2005-12-30 13:35:00,1.5547,1.55494,1.55464,1.55476,1192300001.0
2005-12-30 13:40:00,1.55482,1.55485,1.55454,1.55468,849400002.0
2005-12-30 13:45:00,1.55477,1.55499,1.55456,1.55481,1261500011.0
2005-12-30 13:50:00,1.55471,1.55492,1.55454,1.55482,1686800000.0
2005-12-30 13:55:00,1.55483,1.55502,1.5546,1.55488,1422700004.0
2005-12-30 14:00:00,1.55509,1.55515,1.55471,1.55501,1513100003.0
2005-12-30 14:05:00,1.555,1.5551,1.55462,1.55465,1339399990.0
2005-12-30 14:10:00,1.55466,1.5551,1.5546,1.5548,1217399998.0
2005-12-30 14:15:00,1.55484,1.55518,1.55478,1.55501,982300005.0
2005-12-30 14:20:00,1.55483,1.55498,1.55463,1.5548,1726300004.0
2005-12-30 14:25:00,1.55466,1.55474,1.55418,1.55474,1365200010.0
2005-12-30 14:30:00,1.55472,1.55492,1.55442,1.55467,1321500009.0
2005-12-30 14:35:00,1.55458,1.55493,1.55447,1.55456,1569999999.0
2005-12-30 14:40:00,1.5547,1.555,1.55451,1.55458,1775400004.0
2005-12-30 14:45:00,1.55448,1.55507,1.55435,1.55496,1287000002.0
2005-12-30 14:50:00,1.5549,1.55526,1.55462,1.55516,1513700013.0
2005-12-30 14:55:00,1.5552,1.5552,1.55469,1.55516,1164899996.0
2005-12-30 15:00:00,1.55532,1.55551,1.55506,1.55522,1167000003.0
2005-12-30 15:05:00,1.55504,1.55517,1.55474,1.55487,934999999.0
2005-12-30 15:10:00,1.55502,1.55518,1.55479,1.55484,1016899993.0
2005-12-30 15:15:00,1.55473,1.55503,1.55464,1.55486,1648800005.0
2005-12-30 15:20:00,1.55479,1.55498,1.55454,1.55468,1167200004.0
2005-12-30 15:25:00,1.55472,1.55479,1.55423,1.55423,1304400002.0
2005-12-30 15:30:00,1.55418,1.55449,1.55409,1.55424,809099993.0
2005-12-30 15:35:00,1.55428,1.55439,1.55406,1.5542,1326000004.0
2005-12-30 15:40:00,1.55427,1.55463,1.5538,1.55382,796900002.0
2005-12-30 15:45:00,1.55371,1.55413,1.55355,1.55395,1698900000.0
2005-12-30 15:50:00,1.55376,1.5545,1.55369,1.55423,1484600003.0
2005-12-30 15:55:00,1.55423,1.55438,1.55397,1.55426,1759700005.0
2005-12-30 16:00:00,1.55447,1.55451,1.55377,1.55391,1656599994.0
2005-12-30 16:05:00,1.55403,1.55412,1.55369,1.55393,1603100003.0
2005-12-30 16:10:00,1.55387,1.55397,1.55347,1.55375,1343200011.0
2005-12-30 16:15:00,1.55344,1.55386,1.55322,1.55362,1476500009.0
2005-12-30 16:20:00,1.55345,1.55365,1.55328,1.55342,1456300003.0
2005-12-30 16:25:00,1.55332,1.55364,1.55311,1.55357,931300006.0
2005-12-30 16:30:00,1.55336,1.55373,1.55331,1.55362,1052700006.0
2005-12-30 16:35:00,1.55365,1.55421,1.55344,1.55413,1484200002.0
2005-12-30 16:40:00,1.55433,1.555,1.55375,1.55479,938099997.0
2005-12-30 16:45:00,1.55475,1.55486,1.5539,1.55403,1459099994.0
2005-12-30 16:50:00,1.55405,1.55454,1.55402,1.55454,1359400008.0
2005-12-30 16:55:00,1.55452,1.5546,1.55412,1.55448,1254700009.0
2005-12-30 17:00:00,1.55438,1.55467,1.55415,1.55458,1395900011.0
2005-12-30 17:05:00,1.55469,1.55512,1.55452,1.55501,1255700001.0
2005-12-30 17:10:00,1.55498,1.55505,1.55451,1.5548,1203800008.0
2005-12-30 17:15:00,1.55485,1.55485,1.55408,1.55412,1162200001.0
2005-12-30 17:20:00,1.55414,1.55453,1.55399,1.55422,1002400008.0
2005-12-30 17:25:00,1.55424,1.55453,1.55416,1.55453,1143699998.0
2005-12-30 17:30:00,1.55443,1.55455,1.55402,1.55412,1540800000.0
2005-12-30 17:35:00,1.55398,1.55433,1.55398,1.5542,1595000003.0
2005-12-30 17:40:00,1.55395,1.55426,1.55381,1.55415,1321599999.0
2005-12-30 17:45:00,1.55406,1.5542,1.55391,1.55397,1104699999.0
2005-12-30 17:50:00,1.55398,1.5542,1.55379,1.55388,1174499999.0
2005-12-30 17:55:00,1.55393,1.5545,1.55379,1.55405,1244900003.0
2005-12-30 18:00:00,1.5542,1.5572,1.55416,1.557,4776299991.0
2005-12-30 18:05:00,1.5568,1.557,1.55473,1.55494,3041599994.0
2005-12-30 18:10:00,1.557,1.5579,1.55482,1.5575,7322300042.0
2005-12-30 18:15:00,1.55502,1.5572,1.5547,1.557,6954800020.0
2005-12-30 18:20:00,1.5552,1.55528,1.5547,1.55475,1679299996.0
2005-12-30 18:25:00,1.5564,1.5566,1.55528,1.55565,6797200014.0
2005-12-30 18:30:00,1.5556,1.556,1.55544,1.556,7319000024.0
2005-12-30 18:35:00,1.55573,1.55632,1.55557,1.5557,8437700019.0
2005-12-30 18:40:00,1.5558,1.55613,1.55571,1.55592,5007699999.0
2005-12-30 18:45:00,1.55595,1.55617,1.55558,1.55608,2682600007.0
2005-12-30 18:50:00,1.55588,1.55608,1.55563,1.5559,5994800011.0
2005-12-30 18:55:00,1.55599,1.55676,1.55574,1.55648,5287099992.0
2005-12-30 19:00:00,1.55671,1.55714,1.55664,1.55678,2823800011.0
2005-12-30 19:05:00,1.55693,1.557,1.55655,1.55682,6670000014.0
2005-12-30 19:10:00,1.55686,1.55764,1.55682,1.55725,4030300004.0
2005-12-30 19:15:00,1.55715,1.55722,1.55662,1.55685,4516700009.0
2005-12-30 19:20:00,1.55687,1.55697,1.55611,1.55643,3665799996.0
2005-12-30 19:25:00,1.55639,1.55651,1.5561,1.55624,4263100014.0
2005-12-30 19:30:00,1.5554,1.55611,1.5554,1.55587,5394500006.0
2005-12-30 19:35:00,1.55579,1.55602,1.55548,1.55548,3855099992.0
2005-12-30 19:40:00,1.5556,1.55595,1.55554,1.55587,3206500004.0
2005-12-30 19:45:00,1.5559,1.55592,1.55559,1.55582,2852200004.0
2005-12-30 19:50:00,1.55579,1.55603,1.55574,1.55574,1975299999.0
2005-12-30 19:55:00,1.55584,1.556,1.55556,1.55574,5918300012.0
2005-12-30 20:00:00,1.55603,1.55615,1.55567,1.55609,2179599997.0
2005-12-30 20:05:00,1.55614,1.55628,1.55594,1.55626,2957299999.0
2005-12-30 20:10:00,1.55614,1.55627,1.55526,1.55557,3460100002.0
2005-12-30 20:15:00,1.5555,1.55564,1.55522,1.55537,3690300013.0
2005-12-30 20:20:00,1.55464,1.5552,1.55461,1.55501,3123999996.0
2005-12-30 20:25:00,1.55508,1.55518,1.55484,1.55503,3422799993.0
2005-12-30 20:30:00,1.5558,1.5559,1.55484,1.5552,2298099990.0
2005-12-30 20:35:00,1.55508,1.55532,1.55491,1.55522,5060299998.0
2005-12-30 20:40:00,1.55516,1.55537,1.55498,1.55523,3867800008.0
2005-12-30 20:45:00,1.55525,1.55561,1.5551,1.55545,4326600001.0
2005-12-30 20:50:00,1.55545,1.55586,1.5552,1.55548,6099600022.0
2005-12-30 20:55:00,1.55549,1.5556,1.55533,1.5556,4403900004.0
2005-12-30 21:00:00,1.5558,1.55588,1.55541,1.55541,4289000010.0
2005-12-30 21:05:00,1.55552,1.55594,1.5554,1.55579,2698099998.0
2005-12-30 21:10:00,1.55596,1.55603,1.55523,1.55545,3838099996.0
2005-12-30 21:15:00,1.55538,1.55545,1.55514,1.55535,4415500001.0
2005-12-30 21:20:00,1.5555,1.5555,1.55512,1.5554,5552700009.0
2005-12-30 21:25:00,1.5554,1.5557,1.55509,1.55555,3696599996.0
2005-12-30 21:30:00,1.5555,1.55584,1.55534,1.55554,4444300010.0
2005-12-30 21:35:00,1.5555,1.55565,1.5553,1.55535,1683700004.0
2005-12-30 21:40:00,1.55537,1.55552,1.55514,1.5553,4721899996.0
2005-12-30 21:45:00,1.55527,1.55535,1.55501,1.55514,4983000011.0
2005-12-30 21:50:00,1.55506,1.55527,1.55499,1.55512,2920400000.0
2005-12-30 21:55:00,1.55499,1.55549,1.5549,1.55534,3542299995.0
2005-12-30 22:00:00,1.55541,1.55562,1.55503,1.55525,3216000023.0
2005-12-30 22:05:00,1.55527,1.55527,1.55494,1.5552,1957199998.0
2005-12-30 22:10:00,1.55521,1.55521,1.55474,1.55513,1766500012.0
2005-12-30 22:15:00,1.55483,1.55529,1.55459,1.55497,1952300008.0
2005-12-30 22:20:00,1.55505,1.55517,1.55486,1.55503,2037499999.0
2005-12-30 22:25:00,1.5551,1.5551,1.55472,1.5551,3418900004.0
2005-12-30 22:30:00,1.55492,1.55515,1.55457,1.5547,1738900005.0
2005-12-30 22:35:00,1.5548,1.55525,1.55451,1.55485,2406499997.0
2005-12-30 22:40:00,1.55469,1.55527,1.55458,1.5552,3652100011.0
2005-12-30 22:45:00,1.5552,1.55527,1.55484,1.55515,1851300002.0
2005-12-30 22:50:00,1.5552,1.5552,1.55479,1.55485,1873200010.0
2005-12-30 22:55:00,1.55508,1.55526,1.55469,1.55469,1281900002.0
2005-12-30 23:00:00,1.55458,1.55515,1.55458,1.55512,1211999990.0
2005-12-30 23:05:00,1.55494,1.55515,1.55465,1.55515,1349699998.0
2005-12-30 23:10:00,1.5551,1.5551,1.55458,1.55498,1010300002.0
2005-12-30 23:15:00,1.55495,1.55517,1.55472,1.5548,959899998.0
2005-12-30 23:20:00,1.55458,1.55504,1.55458,1.55477,790499992.0
2005-12-30 23:25:00,1.55495,1.55577,1.55473,1.55543,756100012.0
2005-12-30 23:30:00,1.55525,1.55536,1.55445,1.5547,1417400000.0
2005-12-30 23:35:00,1.55498,1.55538,1.55479,1.5549,880400006.0
2005-12-30 23:40:00,1.55488,1.55515,1.5547,1.55507,1140900004.0
2005-12-30 23:45:00,1.55507,1.5553,1.55493,1.55514,551500007.0
2005-12-30 23:50:00,1.55529,1.55535,1.55503,1.5552,894299999.0
2005-12-30 23:55:00,1.55537,1.55552,1.55492,1.55515,561300003.0
2006-01-02 00:00:00,1.55551,1.55563,1.55531,1.55552,1135500008.0
2006-01-02 00:05:00,1.55543,1.55562,1.55531,1.5555,956699997.0
2006-01-02 00:10:00,1.55557,1.55561,1.55525,1.55543,1183300006.0
2006-01-02 00:15:00,1.55544,1.55568,1.55526,1.5555,1328100019.0
2006-01-02 00:20:00,1.55549,1.55561,1.55523,1.55543,1239799997.0
2006-01-02 00:25:00,1.55545,1.55564,1.55524,1.55547,1413900012.0
2006-01-02 00:30:00,1.55548,1.55568,1.55533,1.55552,1279500007.0
2006-01-02 00:35:00,1.55539,1.55561,1.55522,1.55557,1303600002.0
2006-01-02 00:40:00,1.5556,1.5556,1.55527,1.5554,1830000007.0
2006-01-02 00:45:00,1.55533,1.55564,1.55527,1.55555,1490200003.0
2006-01-02 00:50:00,1.55545,1.55558,1.5551,1.55533,1104500003.0
2006-01-02 00:55:00,1.55534,1.55567,1.55522,1.55544,1584699998.0
2006-01-02 01:00:00,1.55546,1.55563,1.55524,1.55553,1477500003.0
2006-01-02 01:05:00,1.55552,1.55562,1.55528,1.55549,1309000004.0
2006-01-02 01:10:00,1.55551,1.55562,1.55524,1.55544,1172800003.0
2006-01-02 01:15:00,1.55545,1.55563,1.55503,1.55557,1507200005.0
2006-01-02 01:20:00,1.5556,1.5556,1.55524,1.55532,1324300007.0
2006-01-02 01:25:00,1.55548,1.55562,1.55531,1.55547,1444300005.0
2006-01-02 01:30:00,1.55527,1.55563,1.55527,1.55547,1607700000.0
2006-01-02 01:35:00,1.55547,1.5556,1.55531,1.55536,1549700000.0
2006-01-02 01:40:00,1.55553,1.55562,1.55535,1.55547,1227400000.0
2006-01-02 01:45:00,1.55534,1.55559,1.55528,1.55558,1603400007.0
2006-01-02 01:50:00,1.55555,1.5556,1.55508,1.55545,1420400000.0
2006-01-02 01:55:00,1.55542,1.55558,1.55529,1.55545,1505399994.0
2006-01-02 02:00:00,1.55532,1.55562,1.55528,1.55539,1628799996.0
2006-01-02 02:05:00,1.55544,1.55565,1.55529,1.55542,1781600012.0
2006-01-02 02:10:00,1.55548,1.55558,1.55518,1.55547,1599800009.0
2006-01-02 02:15:00,1.55543,1.55559,1.55532,1.55555,1030300005.0
2006-01-02 02:20:00,1.55542,1.55559,1.55527,1.55557,1969799994.0
2006-01-02 02:25:00,1.55543,1.55564,1.55529,1.55564,1646500008.0
2006-01-02 02:30:00,1.55557,1.55564,1.55531,1.55547,1544000002.0
2006-01-02 02:35:00,1.55556,1.55566,1.55522,1.55537,1245700000.0
2006-01-02 02:40:00,1.55553,1.55561,1.55526,1.55554,1546899996.0
2006-01-02 02:45:00,1.55548,1.55561,1.55529,1.55538,1432700000.0
2006-01-02 02:50:00,1.55541,1.55559,1.55528,1.55537,1499600010.0
2006-01-02 02:55:00,1.5554,1.55559,1.55532,1.55552,1813900005.0
2006-01-02 03:00:00,1.55545,1.55564,1.55518,1.55545,1901200006.0
2006-01-02 03:05:00,1.55541,1.55561,1.5553,1.55546,1321200007.0
2006-01-02 03:10:00,1.55552,1.55563,1.55522,1.5555,1435300006.0
2006-01-02 03:15:00,1.55547,1.55561,1.55514,1.55555,1142600000.0
2006-01-02 03:20:00,1.55548,1.5556,1.55529,1.55553,1472899996.0
2006-01-02 03:25:00,1.55548,1.55559,1.5553,1.55538,1660100006.0
2006-01-02 03:30:00,1.55543,1.55565,1.55526,1.55545,1520100000.0
2006-01-02 03:35:00,1.55547,1.55564,1.55527,1.55539,1407200001.0
2006-01-02 03:40:00,1.55538,1.55565,1.55529,1.55545,1923800011.0
2006-01-02 03:45:00,1.55547,1.55562,1.55531,1.55544,1862699991.0
2006-01-02 03:50:00,1.55535,1.55558,1.55521,1.55547,1683600001.0
2006-01-02 03:55:00,1.55532,1.55561,1.55525,1.55536,1607500002.0
2006-01-02 04:00:00,1.55557,1.55561,1.55525,1.55551,1514400000.0
2006-01-02 04:05:00,1.55554,1.55564,1.5551,1.55535,1406200004.0
2006-01-02 04:10:00,1.5555,1.5556,1.55527,1.55531,1702399990.0
2006-01-02 04:15:00,1.55552,1.55562,1.55525,1.55525,1699600006.0
2006-01-02 04:20:00,1.5555,1.55563,1.55525,1.55543,2024400005.0
2006-01-02 04:25:00,1.55544,1.55563,1.55529,1.55551,1426500004.0
2006-01-02 04:30:00,1.55529,1.5556,1.55529,1.55544,1366600006.0
2006-01-02 04:35:00,1.55538,1.55561,1.55523,1.55541,1831500006.0
2006-01-02 04:40:00,1.55549,1.55562,1.5553,1.55544,1484699996.0
2006-01-02 04:45:00,1.55528,1.55562,1.55523,1.55533,1829699994.0
2006-01-02 04:50:00,1.55536,1.55558,1.55523,1.55536,1273199995.0
2006-01-02 04:55:00,1.55561,1.55561,1.55526,1.55553,1444999994.0
2006-01-02 05:00:00,1.55541,1.55557,1.55524,1.55548,1758200013.0
2006-01-02 05:05:00,1.55536,1.5556,1.55531,1.55551,1388999996.0
2006-01-02 05:10:00,1.55563,1.55563,1.55533,1.5554,1788899997.0
2006-01-02 05:15:00,1.55541,1.55561,1.55527,1.55553,1039200001.0
2006-01-02 05:20:00,1.55537,1.55558,1.55517,1.55546,1377100001.0
2006-01-02 05:25:00,1.55539,1.55562,1.55518,1.55552,1531199992.0
2006-01-02 05:30:00,1.55543,1.55562,1.55525,1.55544,1814400003.0
2006-01-02 05:35:00,1.55561,1.55561,1.55526,1.55538,1511799993.0
2006-01-02 05:40:00,1.55549,1.55565,1.55529,1.55547,1536600006.0
2006-01-02 05:45:00,1.55542,1.5556,1.55524,1.55527,2187400004.0
2006-01-02 05:50:00,1.55552,1.55562,1.55526,1.55545,1780099999.0
2006-01-02 05:55:00,1.55523,1.55563,1.55523,1.55543,1456300004.0
2006-01-02 06:00:00,1.55541,1.55563,1.55528,1.55557,2233900023.0
2006-01-02 06:05:00,1.55544,1.55564,1.55527,1.55557,2119500005.0
2006-01-02 06:10:00,1.55543,1.55566,1.5552,1.55538,1912400011.0
2006-01-02 06:15:00,1.55542,1.55563,1.55526,1.55533,1520799991.0
2006-01-02 06:20:00,1.55553,1.5556,1.55511,1.5555,1582100007.0
2006-01-02 06:25:00,1.55541,1.55565,1.55532,1.55554,1759500001.0
2006-01-02 06:30:00,1.55542,1.55562,1.55529,1.55534,1787799993.0
2006-01-02 06:35:00,1.55531,1.55564,1.55519,1.55533,1313100008.0
2006-01-02 06:40:00,1.55545,1.55562,1.55528,1.55547,2063400008.0
2006-01-02 06:45:00,1.55548,1.55561,1.55527,1.5554,1368200004.0
2006-01-02 06:50:00,1.55553,1.55558,1.55529,1.55543,1515400019.0
2006-01-02 06:55:00,1.5555,1.55564,1.55534,1.55539,1909500007.0
2006-01-02 07:00:00,1.55539,1.55562,1.55518,1.55545,1487399992.0
2006-01-02 07:05:00,1.55545,1.55561,1.55523,1.55525,1837700010.0
2006-01-02 07:10:00,1.55521,1.5556,1.55518,1.55555,1505800000.0
2006-01-02 07:15:00,1.55545,1.55564,1.55523,1.55546,1699099993.0
2006-01-02 07:20:00,1.55538,1.55563,1.55522,1.55535,1724600004.0
2006-01-02 07:25:00,1.55548,1.55559,1.55528,1.55535,1513800013.0
2006-01-02 07:30:00,1.55544,1.55563,1.55525,1.55543,1500600002.0
2006-01-02 07:35:00,1.55545,1.55561,1.55536,1.55546,1446700012.0
2006-01-02 07:40:00,1.55545,1.55565,1.55522,1.55549,2184300002.0
2006-01-02 07:45:00,1.55548,1.55559,1.55529,1.55535,1602699997.0
2006-01-02 07:50:00,1.55533,1.55562,1.55523,1.55553,1404600003.0
2006-01-02 07:55:00,1.5555,1.5556,1.5552,1.55549,1892600009.0
2006-01-02 08:00:00,1.55534,1.55563,1.55527,1.55536,1566299997.0
2006-01-02 08:05:00,1.55542,1.55563,1.55523,1.55526,1542400009.0
2006-01-02 08:10:00,1.55509,1.5556,1.55509,1.55533,2177000010.0
2006-01-02 08:15:00,1.55552,1.55563,1.55533,1.55558,1125900004.0
2006-01-02 08:20:00,1.55549,1.55561,1.55527,1.55553,1513300003.0
2006-01-02 08:25:00,1.55557,1.55563,1.55533,1.55557,1229300001.0
2006-01-02 08:30:00,1.55553,1.55559,1.55524,1.55558,1262000000.0
2006-01-02 08:35:00,1.55555,1.55563,1.55528,1.55539,1646400000.0
2006-01-02 08:40:00,1.55543,1.55563,1.55529,1.55549,1998100009.0
2006-01-02 08:45:00,1.5555,1.55565,1.55517,1.55537,1965899991.0
2006-01-02 08:50:00,1.5554,1.5556,1.55532,1.55533,1568199998.0
2006-01-02 08:55:00,1.55537,1.55561,1.55523,1.55546,1076200004.0
2006-01-02 09:00:00,1.55537,1.55561,1.5553,1.55543,1427399998.0
2006-01-02 09:05:00,1.55542,1.55562,1.55534,1.55542,981700004.0
2006-01-02 09:10:00,1.55548,1.55559,1.55531,1.55549,1055399993.0
2006-01-02 09:15:00,1.55548,1.55562,1.55531,1.55539,976900001.0
2006-01-02 09:20:00,1.55563,1.55563,1.55528,1.55543,1623699989.0
2006-01-02 09:25:00,1.55545,1.55562,1.55524,1.55536,1466899999.0
2006-01-02 09:30:00,1.55547,1.55563,1.55531,1.55541,1255100005.0
2006-01-02 09:35:00,1.55547,1.5556,1.55524,1.55542,1209899997.0
2006-01-02 09:40:00,1.55548,1.55564,1.55528,1.55548,1809499994.0
2006-01-02 09:45:00,1.5554,1.55559,1.55526,1.5553,1597600005.0
2006-01-02 09:50:00,1.55549,1.55562,1.55527,1.55538,1584000005.0
2006-01-02 09:55:00,1.55549,1.55562,1.55529,1.55544,1405899999.0
2006-01-02 10:00:00,1.55544,1.55561,1.55525,1.55542,1350199997.0
2006-01-02 10:05:00,1.55535,1.55561,1.55519,1.55541,1751999997.0
2006-01-02 10:10:00,1.55545,1.55562,1.55521,1.55543,1422300011.0
2006-01-02 10:15:00,1.55545,1.55561,1.55534,1.5555,1253800001.0
2006-01-02 10:20:00,1.55534,1.55564,1.55528,1.55545,1529200002.0
2006-01-02 10:25:00,1.5555,1.55562,1.55523,1.55551,1557600011.0
2006-01-02 10:30:00,1.55546,1.55561,1.55531,1.55532,1276800001.0
2006-01-02 10:35:00,1.55541,1.55562,1.55527,1.55553,1358400003.0
2006-01-02 10:40:00,1.55553,1.55564,1.55525,1.55553,1434500002.0
2006-01-02 10:45:00,1.55546,1.55562,1.5553,1.55542,1467800003.0
2006-01-02 10:50:00,1.55548,1.55561,1.55526,1.5554,1287299999.0
2006-01-02 10:55:00,1.55543,1.55566,1.55529,1.55544,1649900006.0
2006-01-02 11:00:00,1.55547,1.5556,1.55509,1.55535,1347800003.0
2006-01-02 11:05:00,1.55527,1.5556,1.55527,1.55548,1432400000.0
2006-01-02 11:10:00,1.55541,1.55565,1.55528,1.55556,1371499994.0
2006-01-02 11:15:00,1.55548,1.55561,1.55532,1.55561,1987499995.0
2006-01-02 11:20:00,1.55541,1.55559,1.55522,1.55533,2086900010.0
2006-01-02 11:25:00,1.55545,1.55563,1.55512,1.55548,1234299998.0
2006-01-02 11:30:00,1.55537,1.55563,1.55526,1.55549,1987700001.0
2006-01-02 11:35:00,1.55546,1.5556,1.55528,1.55549,1846400001.0
2006-01-02 11:40:00,1.55544,1.55562,1.55527,1.55542,1621099997.0
2006-01-02 11:45:00,1.55534,1.55557,1.55529,1.55537,1155600001.0
2006-01-02 11:50:00,1.55556,1.55568,1.55528,1.55541,1626899999.0
2006-01-02 11:55:00,1.55534,1.55561,1.55528,1.55542,1497999998.0
2006-01-02 12:00:00,1.55556,1.55563,1.55522,1.55554,1483899994.0
2006-01-02 12:05:00,1.55547,1.55561,1.55528,1.55533,1557999994.0
2006-01-02 12:10:00,1.55549,1.55561,1.55523,1.55544,1124000007.0
2006-01-02 12:15:00,1.55563,1.55563,1.55529,1.55557,1149399995.0
2006-01-02 12:20:00,1.55558,1.55561,1.55531,1.55548,873100001.0
2006-01-02 12:25:00,1.5555,1.55561,1.55525,1.55525,1872599990.0
2006-01-02 12:30:00,1.55534,1.55561,1.55526,1.55535,1354800002.0
2006-01-02 12:35:00,1.55558,1.55563,1.55531,1.55531,1173000000.0
2006-01-02 12:40:00,1.55542,1.55562,1.55521,1.55547,1478299995.0
2006-01-02 12:45:00,1.55537,1.55562,1.55528,1.55562,1098199995.0
2006-01-02 12:50:00,1.55556,1.55567,1.55522,1.55543,1454400000.0
2006-01-02 12:55:00,1.55561,1.55561,1.5552,1.55547,1450100001.0
2006-01-02 13:00:00,1.55538,1.55564,1.55524,1.55552,1209300008.0
2006-01-02 13:05:00,1.55553,1.55565,1.5553,1.55543,1447200005.0
2006-01-02 13:10:00,1.55536,1.55561,1.55524,1.55542,956900003.0
2006-01-02 13:15:00,1.55545,1.55562,1.55526,1.55544,1471099993.0
2006-01-02 13:20:00,1.55557,1.55563,1.55523,1.55551,1387800004.0
2006-01-02 13:25:00,1.55549,1.55561,1.55518,1.55548,1465700008.0
2006-01-02 13:30:00,1.55541,1.55561,1.55528,1.55543,1260600004.0
2006-01-02 13:35:00,1.5556,1.55564,1.55533,1.55543,1334400002.0
2006-01-02 13:40:00,1.55547,1.5556,1.55519,1.55548,1417999996.0
2006-01-02 13:45:00,1.55556,1.5556,1.55524,1.55555,1273399996.0
2006-01-02 13:50:00,1.55551,1.55564,1.55531,1.55564,1568199994.0
2006-01-02 13:55:00,1.55554,1.55562,1.55529,1.55553,1319700005.0
2006-01-02 14:00:00,1.55553,1.55564,1.55513,1.55538,1506800007.0
2006-01-02 14:05:00,1.55549,1.55563,1.5553,1.55537,1344500002.0
2006-01-02 14:10:00,1.55534,1.55565,1.55529,1.55547,1427299996.0
2006-01-02 14:15:00,1.55553,1.55563,1.55531,1.55538,1512599996.0
2006-01-02 14:20:00,1.55543,1.55565,1.55528,1.55539,1522999997.0
2006-01-02 14:25:00,1.55545,1.55564,1.55524,1.55555,1795600005.0
2006-01-02 14:30:00,1.55553,1.55562,1.55523,1.55545,1831800010.0
2006-01-02 14:35:00,1.55544,1.55561,1.55522,1.55535,1538500010.0
2006-01-02 14:40:00,1.55547,1.55564,1.55523,1.55523,1632899996.0
2006-01-02 14:45:00,1.55552,1.55562,1.55521,1.55553,1086800004.0
2006-01-02 14:50:00,1.55553,1.55562,1.55517,1.55549,1591700014.0
2006-01-02 14:55:00,1.55543,1.55562,1.55528,1.55555,1483999997.0
2006-01-02 15:00:00,1.55563,1.55563,1.55531,1.55536,1412199993.0
2006-01-02 15:05:00,1.55532,1.55561,1.55526,1.55534,1342899996.0
2006-01-02 15:10:00,1.55548,1.55562,1.5534,1.5534,1328700000.0
2006-01-02 15:15:00,1.55539,1.55561,1.55527,1.55535,1477999998.0
2006-01-02 15:20:00,1.5555,1.5556,1.55521,1.55548,1395900004.0
2006-01-02 15:25:00,1.55549,1.5556,1.55527,1.55549,1124600008.0
2006-01-02 15:30:00,1.5555,1.55562,1.55522,1.55527,1093900003.0
2006-01-02 15:35:00,1.55552,1.55562,1.55529,1.55558,1197000009.0
2006-01-02 15:40:00,1.55558,1.55561,1.5553,1.55551,1725399990.0
2006-01-02 15:45:00,1.55543,1.55559,1.55526,1.55546,1418200000.0
2006-01-02 15:50:00,1.55542,1.55563,1.55527,1.55554,1311400006.0
2006-01-02 15:55:00,1.55547,1.5556,1.5553,1.55537,1219700016.0
2006-01-02 16:00:00,1.55546,1.55563,1.5552,1.5554,1534900005.0
2006-01-02 16:05:00,1.5555,1.5556,1.55534,1.5555,1397199990.0
2006-01-02 16:10:00,1.55547,1.55563,1.55514,1.55547,1330300002.0
2006-01-02 16:15:00,1.55537,1.5556,1.55517,1.55557,1490800004.0
2006-01-02 16:20:00,1.55549,1.55556,1.55522,1.5553,1027699993.0
2006-01-02 16:25:00,1.55545,1.55567,1.55526,1.55544,1358599998.0
2006-01-02 16:30:00,1.55543,1.55561,1.55531,1.55548,1201800004.0
2006-01-02 16:35:00,1.55542,1.55564,1.55537,1.5554,1329700000.0
2006-01-02 16:40:00,1.55547,1.55563,1.55522,1.55548,1733699999.0
2006-01-02 16:45:00,1.55537,1.55561,1.5553,1.55549,1309999993.0
2006-01-02 16:50:00,1.55548,1.5557,1.55518,1.5554,1562100009.0
2006-01-02 16:55:00,1.55553,1.55562,1.55522,1.55549,1407700004.0
2006-01-02 17:00:00,1.55552,1.5556,1.55522,1.55522,1507500007.0
2006-01-02 17:05:00,1.55541,1.55565,1.55533,1.55534,1510900008.0
2006-01-02 17:10:00,1.55557,1.5556,1.55528,1.55533,1791800019.0
2006-01-02 17:15:00,1.55541,1.55563,1.55526,1.55543,1439500008.0
2006-01-02 17:20:00,1.55557,1.5556,1.55533,1.55533,1479800014.0
2006-01-02 17:25:00,1.55551,1.55563,1.55529,1.55551,1273000011.0
2006-01-02 17:30:00,1.55522,1.55563,1.55522,1.5555,1501900007.0
2006-01-02 17:35:00,1.55545,1.55561,1.55528,1.5555,1491900011.0
2006-01-02 17:40:00,1.55519,1.55566,1.55519,1.55566,1389800007.0
2006-01-02 17:45:00,1.55542,1.55562,1.55535,1.55553,1571700002.0
2006-01-02 17:50:00,1.55552,1.55563,1.55526,1.55531,1435799995.0
2006-01-02 17:55:00,1.55533,1.5556,1.55525,1.55553,952400007.0
2006-01-02 18:00:00,1.55551,1.5556,1.5529,1.5535,6399100009.0
2006-01-02 18:05:00,1.5534,1.55565,1.5532,1.55565,7756500010.0
2006-01-02 18:10:00,1.5538,1.55563,1.5534,1.5536,7029500023.0
2006-01-02 18:15:00,1.55558,1.55564,1.5534,1.5555,7657700014.0
2006-01-02 18:20:00,1.5538,1.55556,1.5534,1.5536,4432400006.0
2006-01-02 18:25:00,1.5533,1.55562,1.5533,1.55557,6741400003.0
2006-01-02 18:30:00,1.55554,1.55556,1.5534,1.5537,7495100019.0
2006-01-02 18:35:00,1.55552,1.55564,1.55524,1.55553,8557100017.0
2006-01-02 18:40:00,1.5539,1.5557,1.5536,1.55555,4542300006.0
2006-01-02 18:45:00,1.55551,1.55561,1.55521,1.5556,2458299992.0
2006-01-02 18:50:00,1.55559,1.55567,1.55531,1.55541,5204300031.0
2006-01-02 18:55:00,1.55557,1.55571,1.55538,1.55547,5932300018.0
2006-01-02 19:00:00,1.55543,1.5556,1.55527,1.55544,2318900010.0
2006-01-02 19:05:00,1.55556,1.55564,1.5553,1.55549,6667700019.0
2006-01-02 19:10:00,1.55545,1.55562,1.55528,1.55549,3400300025.0
2006-01-02 19:15:00,1.55546,1.55564,1.55532,1.55553,4545599992.0
2006-01-02 19:20:00,1.5555,1.55563,1.5553,1.55559,3636800001.0
2006-01-02 19:25:00,1.55553,1.55563,1.55519,1.55519,4432600016.0
2006-01-02 19:30:00,1.5535,1.55562,1.5534,1.55548,5838099991.0
2006-01-02 19:35:00,1.55543,1.55565,1.55528,1.55546,3848200004.0
2006-01-02 19:40:00,1.55537,1.55564,1.5553,1.55557,2768099996.0
2006-01-02 19:45:00,1.5554,1.55564,1.55535,1.55551,3073500002.0
2006-01-02 19:50:00,1.55549,1.5556,1.55535,1.55548,1961900001.0
2006-01-02 19:55:00,1.55548,1.55562,1.55523,1.55552,6566000035.0
2006-01-02 20:00:00,1.55545,1.55562,1.55528,1.5555,2119000003.0
2006-01-02 20:05:00,1.55537,1.55563,1.55536,1.55536,2849100006.0
2006-01-02 20:10:00,1.55543,1.55562,1.55524,1.55536,3817600007.0
2006-01-02 20:15:00,1.55534,1.55563,1.5527,1.5529,4869700016.0
2006-01-02 20:20:00,1.5527,1.55561,1.5527,1.55559,3537500006.0
2006-01-02 20:25:00,1.55558,1.55563,1.55521,1.55533,3337500011.0
2006-01-02 20:30:00,1.5529,1.55561,1.5523,1.5553,2855200020.0
2006-01-02 20:35:00,1.55546,1.55563,1.55518,1.55536,5167400007.0
2006-01-02 20:40:00,1.55533,1.5556,1.55521,1.55526,4759600011.0
2006-01-02 20:45:00,1.55546,1.55561,1.55514,1.55546,4525700002.0
2006-01-02 20:50:00,1.55555,1.5556,1.55527,1.55544,5877900020.0
2006-01-02 20:55:00,1.55541,1.55556,1.5528,1.5532,6725100024.0
2006-01-02 21:00:00,1.5534,1.55561,1.5531,1.55525,6116400014.0
2006-01-02 21:05:00,1.55537,1.55563,1.55515,1.5553,3150000003.0
2006-01-02 21:10:00,1.55555,1.55563,1.55538,1.55549,3755300009.0
2006-01-02 21:15:00,1.55541,1.55563,1.55524,1.55529,4018400008.0
2006-01-02 21:20:00,1.5532,1.55564,1.5532,1.55542,7387600048.0
2006-01-02 21:25:00,1.55557,1.55564,1.55521,1.55533,3864000009.0
2006-01-02 21:30:00,1.5554,1.55559,1.55521,1.55533,4760899996.0
2006-01-02 21:35:00,1.55533,1.5556,1.55529,1.55535,2161800004.0
2006-01-02 21:40:00,1.55541,1.55562,1.55524,1.55558,3902500010.0
2006-01-02 21:45:00,1.55542,1.55565,1.55529,1.55533,5003300011.0
2006-01-02 21:50:00,1.55548,1.55561,1.55529,1.55543,3332600006.0
2006-01-02 21:55:00,1.55537,1.55561,1.55529,1.5555,3817699997.0
2006-01-02 22:00:00,1.55548,1.55563,1.55531,1.55555,3004300000.0
2006-01-02 22:05:00,1.55555,1.55562,1.55529,1.5554,1838599999.0
2006-01-02 22:10:00,1.55558,1.55564,1.55527,1.5555,1629300012.0
2006-01-02 22:15:00,1.55531,1.55564,1.55527,1.55541,1922499993.0
2006-01-02 22:20:00,1.55527,1.55561,1.55521,1.55521,2103399993.0
2006-01-02 22:25:00,1.55542,1.55556,1.55508,1.55535,2989200006.0
2006-01-02 22:30:00,1.5553,1.55564,1.55522,1.5554,2117500006.0
2006-01-02 22:35:00,1.55541,1.55563,1.55514,1.55528,2511600004.0
2006-01-02 22:40:00,1.55545,1.55563,1.55517,1.55558,3736900012.0
2006-01-02 22:45:00,1.55542,1.55562,1.55518,1.55546,2000100020.0
2006-01-02 22:50:00,1.55552,1.55557,1.55508,1.55551,1729700006.0
2006-01-02 22:55:00,1.55533,1.55566,1.55502,1.55502,1959499998.0
2006-01-02 23:00:00,1.55527,1.55564,1.55501,1.55564,1689599994.0
2006-01-02 23:05:00,1.55542,1.55561,1.55525,1.55549,1179300006.0
2006-01-02 23:10:00,1.55545,1.55561,1.55526,1.55559,1501400005.0
2006-01-02 23:15:00,1.55542,1.55562,1.55531,1.55549,1222600012.0
2006-01-02 23:20:00,1.55544,1.55561,1.55531,1.55551,1492900010.0
2006-01-02 23:25:00,1.55546,1.55561,1.5553,1.55555,1041999997.0
2006-01-02 23:30:00,1.55553,1.55562,1.55518,1.55542,1129000007.0
2006-01-02 23:35:00,1.5554,1.55564,1.55528,1.55561,1668600000.0
2006-01-02 23:40:00,1.5554,1.5556,1.55528,1.55544,1457700000.0
2006-01-02 23:45:00,1.55553,1.55563,1.55525,1.55545,1465800007.0
2006-01-02 23:50:00,1.55547,1.55562,1.55525,1.55525,1334399993.0
2006-01-02 23:55:00,1.55533,1.55561,1.55522,1.55544,691099996.0
2006-01-03 00:00:00,1.55551,1.55555,1.55528,1.55555,648000004.0
2006-01-03 00:05:00,1.55541,1.55561,1.5553,1.55534,1085600001.0
2006-01-03 00:10:00,1.55554,1.55561,1.55526,1.5555,1507499998.0
2006-01-03 00:15:00,1.55545,1.55563,1.55527,1.5554,1379700007.0
2006-01-03 00:20:00,1.55562,1.55564,1.5541,1.55536,1114700000.0
2006-01-03 00:25:00,1.55557,1.55563,1.55531,1.55541,1124399998.0
2006-01-03 00:30:00,1.55552,1.5556,1.55525,1.55557,1077600007.0
2006-01-03 00:35:00,1.55555,1.55562,1.5529,1.5529,640799997.0
2006-01-03 00:40:00,1.55305,1.55306,1.55277,1.55286,971400000.0
2006-01-03 00:45:00,1.55278,1.55302,1.55245,1.55251,1209899997.0
2006-01-03 00:50:00,1.5526,1.55265,1.55222,1.55249,1195199999.0
2006-01-03 00:55:00,1.55252,1.55335,1.5524,1.55321,1216299999.0
2006-01-03 01:00:00,1.5532,1.55376,1.55312,1.55366,1323799993.0
2006-01-03 01:05:00,1.55345,1.55368,1.55336,1.55365,1306900002.0
2006-01-03 01:10:00,1.55363,1.55388,1.55351,1.55385,1060300002.0
2006-01-03 01:15:00,1.55385,1.55388,1.55333,1.55368,1136900004.0
2006-01-03 01:20:00,1.55378,1.55385,1.5536,1.55364,563199999.0
2006-01-03 01:25:00,1.55369,1.55398,1.55368,1.55373,1170699999.0
2006-01-03 01:30:00,1.55397,1.55424,1.55379,1.55403,1737100010.0
2006-01-03 01:35:00,1.55395,1.55418,1.5538,1.55395,1482200002.0
2006-01-03 01:40:00,1.55396,1.55422,1.55387,1.55416,843300010.0
2006-01-03 01:45:00,1.5541,1.5542,1.55388,1.55412,1305399992.0
2006-01-03 01:50:00,1.55422,1.55422,1.55372,1.55404,895100003.0
2006-01-03 01:55:00,1.55405,1.55432,1.5538,1.55424,771300003.0
2006-01-03 02:00:00,1.55426,1.55445,1.55401,1.55445,1290699997.0
2006-01-03 02:05:00,1.55434,1.55456,1.55411,1.55435,1345499999.0
2006-01-03 02:10:00,1.5543,1.5544,1.55406,1.55412,1187200010.0
2006-01-03 02:15:00,1.55394,1.5541,1.55355,1.55366,1247400006.0
2006-01-03 02:20:00,1.55363,1.55377,1.55342,1.55357,1693499999.0
2006-01-03 02:25:00,1.55345,1.55369,1.55285,1.55358,1432300016.0
2006-01-03 02:30:00,1.5534,1.55355,1.5531,1.5533,1111400005.0
2006-01-03 02:35:00,1.55338,1.55346,1.55304,1.55322,1308300002.0
2006-01-03 02:40:00,1.55317,1.55338,1.55309,1.55325,955399999.0
2006-01-03 02:45:00,1.55322,1.55358,1.55311,1.55354,920000001.0
2006-01-03 02:50:00,1.55347,1.55378,1.55347,1.55368,1151100005.0
2006-01-03 02:55:00,1.55372,1.55409,1.55365,1.55391,1317600002.0
2006-01-03 03:00:00,1.55388,1.55423,1.55382,1.55395,1497800003.0
2006-01-03 03:05:00,1.55401,1.55422,1.55388,1.55405,1019400007.0
2006-01-03 03:10:00,1.55401,1.55422,1.55383,1.554,1197500000.0
2006-01-03 03:15:00,1.55386,1.55427,1.55372,1.55406,1107200007.0
2006-01-03 03:20:00,1.55408,1.55423,1.55376,1.55395,1099500001.0
2006-01-03 03:25:00,1.55382,1.554,1.55364,1.55391,751500003.0
2006-01-03 03:30:00,1.55396,1.55398,1.5537,1.55388,1049700007.0
2006-01-03 03:35:00,1.5539,1.55395,1.55369,1.55387,441600001.0
2006-01-03 03:40:00,1.55387,1.55395,1.55365,1.55395,1218100003.0
2006-01-03 03:45:00,1.55387,1.55395,1.55365,1.55378,1165300000.0
2006-01-03 03:50:00,1.5539,1.5543,1.55372,1.55414,837500004.0
2006-01-03 03:55:00,1.55409,1.5543,1.55385,1.55402,1431199993.0
2006-01-03 04:00:00,1.55412,1.5543,1.55381,1.55405,1068399992.0
2006-01-03 04:05:00,1.55401,1.55431,1.55357,1.55381,1413000006.0
2006-01-03 04:10:00,1.5539,1.55412,1.5538,1.55402,1397100005.0
2006-01-03 04:15:00,1.55408,1.55412,1.55384,1.55411,779099997.0
2006-01-03 04:20:00,1.55418,1.55445,1.55386,1.55444,1519800000.0
2006-01-03 04:25:00,1.55451,1.55451,1.55413,1.55434,1101900003.0
2006-01-03 04:30:00,1.55423,1.55436,1.55405,1.55427,898599993.0
2006-01-03 04:35:00,1.5543,1.55435,1.55385,1.55428,1276699999.0
2006-01-03 04:40:00,1.55435,1.55444,1.55409,1.5542,1298100001.0
2006-01-03 04:45:00,1.55423,1.55453,1.55415,1.55433,1586700000.0
2006-01-03 04:50:00,1.5542,1.55437,1.55399,1.55423,820499998.0
2006-01-03 04:55:00,1.55408,1.55445,1.554,1.55436,1398100010.0
2006-01-03 05:00:00,1.5543,1.55445,1.55399,1.5541,1300099997.0
2006-01-03 05:05:00,1.55412,1.55433,1.55383,1.55417,1007500001.0
2006-01-03 05:10:00,1.55438,1.55468,1.55435,1.55452,1074300012.0
2006-01-03 05:15:00,1.55453,1.55475,1.55439,1.55463,789100005.0
2006-01-03 05:20:00,1.55468,1.55484,1.55443,1.55472,1221800002.0
2006-01-03 05:25:00,1.55466,1.55471,1.55434,1.55461,969899999.0
2006-01-03 05:30:00,1.5546,1.55472,1.55434,1.55457,878100006.0
2006-01-03 05:35:00,1.55456,1.55468,1.55429,1.55446,979099997.0
2006-01-03 05:40:00,1.55446,1.55457,1.55431,1.55445,640600001.0
2006-01-03 05:45:00,1.5544,1.55453,1.55406,1.55432,1808900001.0
2006-01-03 05:50:00,1.55436,1.55448,1.5542,1.55435,1519199993.0
2006-01-03 05:55:00,1.55418,1.55463,1.55404,1.55438,1280000005.0
2006-01-03 06:00:00,1.5544,1.55448,1.55419,1.5543,1130299995.0
2006-01-03 06:05:00,1.5544,1.55464,1.55422,1.55445,1476800008.0
2006-01-03 06:10:00,1.55437,1.55453,1.55421,1.55435,1203200006.0
2006-01-03 06:15:00,1.5544,1.5544,1.55414,1.55433,1051099999.0
2006-01-03 06:20:00,1.55445,1.55463,1.55424,1.5545,1287299999.0
2006-01-03 06:25:00,1.55451,1.55468,1.55435,1.55465,1430100010.0
2006-01-03 06:30:00,1.55457,1.55465,1.55444,1.55465,810400007.0
2006-01-03 06:35:00,1.55447,1.55468,1.55436,1.55464,680999999.0
2006-01-03 06:40:00,1.55444,1.55468,1.55438,1.55448,1275900005.0
2006-01-03 06:45:00,1.55453,1.55465,1.5544,1.55452,994799997.0
2006-01-03 06:50:00,1.5544,1.55468,1.5544,1.5546,1543900014.0
2006-01-03 06:55:00,1.55465,1.55468,1.55437,1.55462,965900003.0
2006-01-03 07:00:00,1.55446,1.55483,1.5543,1.55476,1448400004.0
2006-01-03 07:05:00,1.5548,1.55493,1.5545,1.55457,1107000001.0
2006-01-03 07:10:00,1.55475,1.555,1.55457,1.55471,784499997.0
2006-01-03 07:15:00,1.55458,1.55486,1.5544,1.55448,1474399998.0
2006-01-03 07:20:00,1.55447,1.55471,1.55436,1.55448,1267300006.0
2006-01-03 07:25:00,1.55457,1.55496,1.55428,1.5548,1593000002.0
2006-01-03 07:30:00,1.5547,1.55495,1.55453,1.55464,1128600001.0
2006-01-03 07:35:00,1.55447,1.55465,1.55402,1.55417,1304000004.0
2006-01-03 07:40:00,1.55416,1.55448,1.55408,1.55428,1340300004.0
2006-01-03 07:45:00,1.55438,1.55445,1.55394,1.55404,1254400004.0
2006-01-03 07:50:00,1.55424,1.55453,1.55407,1.55453,949900004.0
2006-01-03 07:55:00,1.55444,1.55454,1.55424,1.5544,1032499998.0
2006-01-03 08:00:00,1.55426,1.55483,1.55426,1.5545,960400011.0
2006-01-03 08:05:00,1.55462,1.55473,1.55432,1.5546,932199997.0
2006-01-03 08:10:00,1.55453,1.55469,1.55423,1.5544,1205599998.0
2006-01-03 08:15:00,1.55441,1.55453,1.5542,1.55453,726299997.0
2006-01-03 08:20:00,1.55453,1.55465,1.55427,1.55436,1305900007.0
2006-01-03 08:25:00,1.55452,1.55455,1.55417,1.55442,1211800006.0
2006-01-03 08:30:00,1.55454,1.55486,1.55438,1.55452,1059600000.0
2006-01-03 08:35:00,1.55465,1.55473,1.55447,1.55453,337099999.0
2006-01-03 08:40:00,1.55436,1.55486,1.55436,1.55461,1203299997.0
2006-01-03 08:45:00,1.55453,1.55493,1.55424,1.55471,1509800003.0
2006-01-03 08:50:00,1.55472,1.5549,1.55461,1.55477,1061700001.0
2006-01-03 08:55:00,1.55485,1.55485,1.5545,1.55456,962400001.0
2006-01-03 09:00:00,1.55459,1.55494,1.55459,1.55477,1022600002.0
2006-01-03 09:05:00,1.55468,1.55478,1.55427,1.55447,802400003.0
2006-01-03 09:10:00,1.55449,1.55473,1.55434,1.55446,808600002.0
2006-01-03 09:15:00,1.5545,1.5549,1.5543,1.55471,1091600002.0
2006-01-03 09:20:00,1.55477,1.55487,1.55438,1.5547,1293900010.0
2006-01-03 09:25:00,1.55478,1.55518,1.55467,1.55502,1131900003.0
2006-01-03 09:30:00,1.55515,1.55521,1.55485,1.55494,762900004.0
2006-01-03 09:35:00,1.5551,1.5551,1.55472,1.55503,1350300001.0
2006-01-03 09:40:00,1.55499,1.55522,1.55474,1.5549,901100000.0
2006-01-03 09:45:00,1.55488,1.555,1.55434,1.55444,1529399990.0
2006-01-03 09:50:00,1.55441,1.55452,1.55408,1.55426,1798100004.0
2006-01-03 09:55:00,1.55444,1.55503,1.55419,1.55471,1154200001.0
2006-01-03 10:00:00,1.55474,1.55495,1.55465,1.55495,1368000001.0
2006-01-03 10:05:00,1.55477,1.55502,1.55442,1.5546,1590400003.0
2006-01-03 10:10:00,1.55468,1.55478,1.55446,1.55463,1399000003.0
2006-01-03 10:15:00,1.55475,1.55492,1.55454,1.55484,1173400014.0
2006-01-03 10:20:00,1.55471,1.55496,1.55451,1.55467,1467300000.0
2006-01-03 10:25:00,1.55461,1.55483,1.5543,1.5545,1118900000.0
2006-01-03 10:30:00,1.55452,1.55509,1.5545,1.55494,1594600009.0
2006-01-03 10:35:00,1.55492,1.55513,1.55472,1.55498,1305400006.0
2006-01-03 10:40:00,1.55478,1.55502,1.55416,1.55428,1963199996.0
2006-01-03 10:45:00,1.55438,1.55438,1.55373,1.55375,1475000000.0
2006-01-03 10:50:00,1.5539,1.554,1.55356,1.55356,1419399997.0
2006-01-03 10:55:00,1.55344,1.55374,1.55283,1.55283,1518100001.0
2006-01-03 11:00:00,1.55305,1.55322,1.55282,1.55322,1297800005.0
2006-01-03 11:05:00,1.55327,1.55342,1.55311,1.55335,1133100006.0
2006-01-03 11:10:00,1.55322,1.55346,1.55274,1.55304,1420100010.0
2006-01-03 11:15:00,1.55287,1.55328,1.55269,1.55321,1437000007.0
2006-01-03 11:20:00,1.55321,1.55341,1.55283,1.5531,1311999990.0
2006-01-03 11:25:00,1.5531,1.55321,1.55283,1.55287,1409599990.0
2006-01-03 11:30:00,1.55288,1.55315,1.55272,1.55298,1801700011.0
2006-01-03 11:35:00,1.5531,1.55321,1.55291,1.55318,1394100012.0
2006-01-03 11:40:00,1.55316,1.55326,1.55288,1.55322,1526000001.0
2006-01-03 11:45:00,1.5532,1.55328,1.55281,1.55281,1251900002.0
2006-01-03 11:50:00,1.55292,1.55315,1.55267,1.55267,1680300001.0
2006-01-03 11:55:00,1.5526,1.55293,1.5522,1.55226,1474000005.0
2006-01-03 12:00:00,1.55251,1.55298,1.5524,1.5526,1279000000.0
2006-01-03 12:05:00,1.55258,1.55271,1.55215,1.55256,1444900004.0
2006-01-03 12:10:00,1.5527,1.5527,1.55222,1.55267,1168300006.0
2006-01-03 12:15:00,1.55268,1.55329,1.55251,1.55315,1571400006.0
2006-01-03 12:20:00,1.55321,1.55345,1.553,1.55336,1459100002.0
2006-01-03 12:25:00,1.55345,1.55348,1.5529,1.55311,1571699996.0
2006-01-03 12:30:00,1.5531,1.55333,1.55293,1.55313,1207099998.0
2006-01-03 12:35:00,1.55303,1.55321,1.55288,1.55307,1100899994.0
2006-01-03 12:40:00,1.55317,1.55318,1.5528,1.55292,1373300000.0
2006-01-03 12:45:00,1.55299,1.55347,1.55283,1.55339,1446099993.0
2006-01-03 12:50:00,1.55325,1.55353,1.55303,1.55345,1588499987.0
2006-01-03 12:55:00,1.55342,1.5535,1.55309,1.55342,1350699993.0
2006-01-03 13:00:00,1.55342,1.55359,1.55323,1.55337,1494099996.0
2006-01-03 13:05:00,1.55341,1.55377,1.5533,1.55352,1101900005.0
2006-01-03 13:10:00,1.55342,1.554,1.55342,1.55377,1175300003.0
2006-01-03 13:15:00,1.55379,1.55401,1.55354,1.5538,1182099997.0
2006-01-03 13:20:00,1.55381,1.55381,1.55345,1.55373,1334800007.0
2006-01-03 13:25:00,1.55374,1.55383,1.5534,1.55358,1267700000.0
2006-01-03 13:30:00,1.55359,1.55375,1.55338,1.5536,1582499997.0
2006-01-03 13:35:00,1.55346,1.55373,1.55324,1.55346,1179200002.0
2006-01-03 13:40:00,1.55344,1.55375,1.55335,1.55352,1315799996.0
2006-01-03 13:45:00,1.55357,1.55371,1.55298,1.5532,1284700001.0
2006-01-03 13:50:00,1.553,1.55329,1.55294,1.55317,1455000003.0
2006-01-03 13:55:00,1.55318,1.55336,1.55293,1.55333,1674300000.0
2006-01-03 14:00:00,1.55323,1.55339,1.55293,1.55302,1462000009.0
2006-01-03 14:05:00,1.55315,1.55319,1.55274,1.55299,1174600012.0
2006-01-03 14:10:00,1.55292,1.55317,1.5528,1.5529,1239100005.0
2006-01-03 14:15:00,1.55287,1.55328,1.55268,1.55307,1260599995.0
2006-01-03 14:20:00,1.553,1.55325,1.5528,1.55315,1656600010.0
2006-01-03 14:25:00,1.55315,1.55349,1.55291,1.55334,1534899998.0
2006-01-03 14:30:00,1.55333,1.55354,1.55318,1.5533,1609100004.0
2006-01-03 14:35:00,1.55322,1.55343,1.55296,1.55305,1211200003.0
2006-01-03 14:40:00,1.55321,1.55327,1.55264,1.55272,1323000004.0
2006-01-03 14:45:00,1.55288,1.55302,1.55266,1.55277,746599997.0
2006-01-03 14:50:00,1.5529,1.55323,1.55261,1.55306,1214300006.0
2006-01-03 14:55:00,1.55305,1.55315,1.55281,1.55288,1238000006.0
2006-01-03 15:00:00,1.55308,1.5533,1.55295,1.55312,1762300000.0
2006-01-03 15:05:00,1.55313,1.55341,1.55301,1.55318,1245399994.0
2006-01-03 15:10:00,1.55332,1.55345,1.55307,1.55331,1053800004.0
2006-01-03 15:15:00,1.55338,1.55373,1.55332,1.55348,1503600015.0
2006-01-03 15:20:00,1.55364,1.5539,1.55348,1.5538,1287100011.0
2006-01-03 15:25:00,1.55378,1.55378,1.55344,1.55344,1497800003.0
2006-01-03 15:30:00,1.55348,1.55373,1.55333,1.55333,1028999995.0
2006-01-03 15:35:00,1.55363,1.55383,1.55339,1.55377,1038400000.0
2006-01-03 15:40:00,1.55362,1.55397,1.55356,1.55396,707000000.0
2006-01-03 15:45:00,1.55375,1.55388,1.55342,1.55362,1602199994.0
2006-01-03 15:50:00,1.55358,1.55367,1.55321,1.55367,1367299989.0
2006-01-03 15:55:00,1.55349,1.55372,1.5533,1.55349,1138199999.0
2006-01-03 16:00:00,1.55353,1.55364,1.5532,1.55333,1612899997.0
2006-01-03 16:05:00,1.55362,1.55371,1.55301,1.55307,1010499999.0
2006-01-03 16:10:00,1.5531,1.55322,1.55274,1.55317,1685800002.0
2006-01-03 16:15:00,1.5528,1.55336,1.5528,1.55295,1343000003.0
2006-01-03 16:20:00,1.55305,1.55339,1.55291,1.55295,1842999991.0
2006-01-03 16:25:00,1.5528,1.55292,1.5524,1.55251,1126100008.0
2006-01-03 16:30:00,1.5526,1.5526,1.55188,1.55197,1275099998.0
2006-01-03 16:35:00,1.5521,1.55236,1.55163,1.55167,1568700006.0
2006-01-03 16:40:00,1.55149,1.5517,1.55089,1.55135,1373399993.0
2006-01-03 16:45:00,1.55118,1.55148,1.55104,1.55131,1436300002.0
2006-01-03 16:50:00,1.55134,1.55159,1.55065,1.55076,1221500003.0
2006-01-03 16:55:00,1.55092,1.55104,1.55067,1.5508,1654600008.0
2006-01-03 17:00:00,1.5507,1.55107,1.5504,1.55044,1605000001.0
2006-01-03 17:05:00,1.55072,1.55089,1.55043,1.55053,1507700002.0
2006-01-03 17:10:00,1.55059,1.55069,1.55008,1.55041,1356599992.0
2006-01-03 17:15:00,1.55028,1.5508,1.55008,1.5508,1471399997.0
2006-01-03 17:20:00,1.55072,1.55108,1.55037,1.55037,1452800003.0
2006-01-03 17:25:00,1.55047,1.55106,1.55047,1.55097,1215900002.0
2006-01-03 17:30:00,1.55087,1.551,1.55039,1.55057,1618600007.0
2006-01-03 17:35:00,1.55059,1.55099,1.55059,1.55082,1686200002.0
2006-01-03 17:40:00,1.55077,1.55097,1.5503,1.55055,1667999999.0
2006-01-03 17:45:00,1.55052,1.55082,1.5502,1.55032,1691600009.0
2006-01-03 17:50:00,1.55023,1.55036,1.55,1.55003,1190900002.0
2006-01-03 17:55:00,1.55,1.55049,1.54988,1.55033,939499994.0
2006-01-03 18:00:00,1.55065,1.55075,1.5496,1.5499,7282600011.0
2006-01-03 18:05:00,1.5498,1.55173,1.5498,1.55155,8525500015.0
2006-01-03 18:10:00,1.55,1.55133,1.5499,1.55,7801800031.0
2006-01-03 18:15:00,1.55112,1.55133,1.5497,1.5497,6173000007.0
2006-01-03 18:20:00,1.5498,1.55066,1.5498,1.5499,3373700013.0
2006-01-03 18:25:00,1.5498,1.5508,1.5498,1.55077,7435500031.0
2006-01-03 18:30:00,1.55066,1.55093,1.5496,1.5498,5082900010.0
2006-01-03 18:35:00,1.55048,1.55063,1.55007,1.55019,8739500003.0
2006-01-03 18:40:00,1.55,1.55044,1.5499,1.55012,4529900013.0
2006-01-03 18:45:00,1.55027,1.55045,1.54998,1.55033,2890800005.0
2006-01-03 18:50:00,1.55028,1.55032,1.54947,1.54955,5844200015.0
2006-01-03 18:55:00,1.54968,1.54999,1.54942,1.5499,5767300031.0
2006-01-03 19:00:00,1.54979,1.5501,1.54946,1.5496,2273300007.0
2006-01-03 19:05:00,1.54972,1.55002,1.54964,1.54981,6031000025.0
2006-01-03 19:10:00,1.54966,1.54988,1.54958,1.54985,4389100010.0
2006-01-03 19:15:00,1.54976,1.54989,1.54947,1.54963,4416900024.0
2006-01-03 19:20:00,1.54966,1.5498,1.54948,1.54977,3726500004.0
2006-01-03 19:25:00,1.54971,1.54995,1.54943,1.54966,4895000016.0
2006-01-03 19:30:00,1.5497,1.54989,1.5494,1.54964,6017700000.0
2006-01-03 19:35:00,1.5496,1.5501,1.54935,1.54957,4042100015.0
2006-01-03 19:40:00,1.54966,1.55023,1.54959,1.54983,3339000003.0
2006-01-03 19:45:00,1.54987,1.55004,1.5497,1.54988,3066600011.0
2006-01-03 19:50:00,1.54972,1.54991,1.54931,1.54969,1863700018.0
2006-01-03 19:55:00,1.54981,1.54994,1.54942,1.54961,6220400023.0
2006-01-03 20:00:00,1.54959,1.54972,1.54943,1.54965,2330699994.0
2006-01-03 20:05:00,1.54957,1.54984,1.54952,1.54974,2584799999.0
2006-01-03 20:10:00,1.5497,1.54989,1.54938,1.54967,3966900017.0
2006-01-03 20:15:00,1.54955,1.5505,1.5493,1.5501,4559900017.0
2006-01-03 20:20:00,1.5503,1.5503,1.54934,1.54957,3474700013.0
2006-01-03 20:25:00,1.5496,1.54968,1.54932,1.54948,3677900014.0
2006-01-03 20:30:00,1.54943,1.54964,1.54924,1.54924,874399994.0
2006-01-03 20:35:00,1.54924,1.54968,1.54922,1.54936,5367800009.0
2006-01-03 20:40:00,1.54949,1.54967,1.54922,1.54927,4362600008.0
2006-01-03 20:45:00,1.54947,1.54977,1.54925,1.54966,4323000006.0
2006-01-03 20:50:00,1.54961,1.54977,1.54941,1.54968,6384700003.0
2006-01-03 20:55:00,1.54953,1.5505,1.54943,1.5505,6347199996.0
2006-01-03 21:00:00,1.5503,1.5505,1.5499,1.54998,5463800009.0
2006-01-03 21:05:00,1.55016,1.55043,1.55006,1.55022,2671399993.0
2006-01-03 21:10:00,1.55043,1.55063,1.54983,1.54995,3870299998.0
2006-01-03 21:15:00,1.54978,1.55041,1.54959,1.54999,4326500014.0
2006-01-03 21:20:00,1.5512,1.5512,1.54989,1.55048,7047500037.0
2006-01-03 21:25:00,1.55045,1.55052,1.55007,1.55049,3529500009.0
2006-01-03 21:30:00,1.55028,1.55111,1.55006,1.55006,4654400003.0
2006-01-03 21:35:00,1.54997,1.55043,1.54963,1.55017,2119999998.0
2006-01-03 21:40:00,1.55018,1.55057,1.54989,1.55026,4650400015.0
2006-01-03 21:45:00,1.5503,1.5505,1.54986,1.54987,5048100037.0
2006-01-03 21:50:00,1.55,1.5503,1.54982,1.55017,2726400018.0
2006-01-03 21:55:00,1.55027,1.55039,1.54992,1.5502,3369200017.0
2006-01-03 22:00:00,1.55012,1.55041,1.54984,1.55013,3268400010.0
2006-01-03 22:05:00,1.55012,1.55028,1.54991,1.55028,1937500002.0
2006-01-03 22:10:00,1.55032,1.55041,1.55011,1.55038,1788300004.0
2006-01-03 22:15:00,1.55035,1.551,1.55016,1.55085,1860200006.0
2006-01-03 22:20:00,1.55077,1.55126,1.55074,1.55106,1972299997.0
2006-01-03 22:25:00,1.55108,1.55108,1.55062,1.55088,3497700009.0
2006-01-03 22:30:00,1.55067,1.55088,1.55041,1.5505,2086800003.0
2006-01-03 22:35:00,1.55062,1.55095,1.55035,1.55055,2709800007.0
2006-01-03 22:40:00,1.55056,1.55118,1.55044,1.55109,3628100003.0
2006-01-03 22:45:00,1.55093,1.55107,1.55062,1.55077,1557500013.0
2006-01-03 22:50:00,1.55078,1.55087,1.55043,1.55061,1802299996.0
2006-01-03 22:55:00,1.55068,1.55092,1.55038,1.55039,1445100005.0
2006-01-03 23:00:00,1.55004,1.5507,1.55003,1.55058,1285900002.0
2006-01-03 23:05:00,1.55053,1.55078,1.55044,1.55066,1108900003.0
2006-01-03 23:10:00,1.55056,1.55065,1.55042,1.55057,1065400004.0
2006-01-03 23:15:00,1.55061,1.5507,1.55036,1.55043,1556399997.0
2006-01-03 23:20:00,1.55048,1.55051,1.55016,1.55041,1076500002.0
2006-01-03 23:25:00,1.55045,1.55057,1.5502,1.55023,1165299997.0
2006-01-03 23:30:00,1.55035,1.55035,1.54993,1.55009,1299100010.0
2006-01-03 23:35:00,1.55004,1.5502,1.54996,1.55008,1236500006.0
2006-01-03 23:40:00,1.55015,1.55041,1.54994,1.55017,1553000007.0
2006-01-03 23:45:00,1.55017,1.55025,1.54992,1.55005,550299997.0
2006-01-03 23:50:00,1.5501,1.55023,1.54967,1.54967,1083199992.0
2006-01-03 23:55:00,1.54987,1.55042,1.54984,1.55028,1560499999.0
2006-01-04 00:00:00,1.55035,1.55035,1.54962,1.55003,1382900005.0
2006-01-04 00:05:00,1.54987,1.55047,1.54974,1.54984,1643599993.0
2006-01-04 00:10:00,1.54983,1.55017,1.54957,1.54979,1550799996.0
2006-01-04 00:15:00,1.54997,1.55022,1.54924,1.54946,1805000014.0
2006-01-04 00:20:00,1.54917,1.55004,1.54888,1.54961,1824400008.0
2006-01-04 00:25:00,1.5498,1.55033,1.54938,1.55,1366800002.0
2006-01-04 00:30:00,1.55005,1.55008,1.54983,1.55,1114499999.0
2006-01-04 00:35:00,1.55,1.5501,1.5499,1.5501,432400007.0
2006-01-04 00:40:00,1.55008,1.55028,1.54991,1.55012,1004399994.0
2006-01-04 00:45:00,1.5502,1.55032,1.54998,1.55005,1512600004.0
2006-01-04 00:50:00,1.5501,1.55015,1.5498,1.54999,1080699999.0
2006-01-04 00:55:00,1.55009,1.55016,1.54982,1.55012,1372699997.0
2006-01-04 01:00:00,1.54999,1.55039,1.5499,1.55031,1249800005.0
2006-01-04 01:05:00,1.55018,1.55038,1.54999,1.55026,1129199998.0
2006-01-04 01:10:00,1.55035,1.55035,1.55002,1.55024,942500002.0
2006-01-04 01:15:00,1.55037,1.55046,1.54989,1.55018,1065100005.0
2006-01-04 01:20:00,1.55027,1.55035,1.55011,1.55028,574799998.0
2006-01-04 01:25:00,1.55,1.55035,1.55,1.55025,802200000.0
2006-01-04 01:30:00,1.5502,1.55044,1.54989,1.55025,1208299990.0
2006-01-04 01:35:00,1.55015,1.55022,1.54986,1.54987,1516100002.0
2006-01-04 01:40:00,1.55013,1.55044,1.54986,1.55002,1039100002.0
2006-01-04 01:45:00,1.54993,1.55018,1.54977,1.54999,1175300010.0
2006-01-04 01:50:00,1.54994,1.55014,1.54965,1.55005,1463000000.0
2006-01-04 01:55:00,1.55009,1.55015,1.54978,1.55007,929600000.0
2006-01-04 02:00:00,1.5502,1.55053,1.5499,1.55053,1306599999.0
2006-01-04 02:05:00,1.5504,1.5504,1.54998,1.55019,1356900003.0
2006-01-04 02:10:00,1.55026,1.55028,1.5499,1.55026,726899999.0
2006-01-04 02:15:00,1.5502,1.55025,1.54996,1.55001,655400001.0
2006-01-04 02:20:00,1.54997,1.55015,1.54979,1.5501,1479999992.0
2006-01-04 02:25:00,1.54999,1.5502,1.54979,1.5502,937600003.0
2006-01-04 02:30:00,1.54992,1.5502,1.54983,1.54989,1071800005.0
2006-01-04 02:35:00,1.55012,1.55016,1.5498,1.54994,986399994.0
2006-01-04 02:40:00,1.54996,1.55012,1.54975,1.55012,1099499998.0
2006-01-04 02:45:00,1.55014,1.55041,1.54986,1.54986,1009700000.0
2006-01-04 02:50:00,1.55,1.55015,1.54985,1.54995,1390200002.0
2006-01-04 02:55:00,1.54988,1.55012,1.54973,1.54987,1603399989.0
2006-01-04 03:00:00,1.5499,1.55021,1.54977,1.55007,1094900002.0
2006-01-04 03:05:00,1.5501,1.55012,1.5498,1.55,959700008.0
2006-01-04 03:10:00,1.54987,1.55021,1.54976,1.55017,1134300001.0
2006-01-04 03:15:00,1.54994,1.55015,1.54982,1.54991,1111500006.0
2006-01-04 03:20:00,1.54993,1.55063,1.54993,1.55048,1207600000.0
2006-01-04 03:25:00,1.5504,1.55069,1.55039,1.5505,1174799998.0
2006-01-04 03:30:00,1.5506,1.5507,1.55026,1.55055,1175800007.0
2006-01-04 03:35:00,1.5505,1.55097,1.5505,1.55081,631500004.0
2006-01-04 03:40:00,1.55083,1.55095,1.5505,1.55067,1383100001.0
2006-01-04 03:45:00,1.55057,1.55089,1.55057,1.55088,1212099999.0
2006-01-04 03:50:00,1.55073,1.551,1.55067,1.55078,1225400005.0
2006-01-04 03:55:00,1.55072,1.55088,1.55055,1.55072,1268300001.0
2006-01-04 04:00:00,1.55079,1.55098,1.55064,1.55098,1180300003.0
2006-01-04 04:05:00,1.55086,1.55141,1.55069,1.55111,1428200006.0
2006-01-04 04:10:00,1.55102,1.55119,1.5505,1.5507,971000007.0
2006-01-04 04:15:00,1.55093,1.55101,1.5506,1.55068,1117800001.0
2006-01-04 04:20:00,1.55076,1.55097,1.55058,1.55071,1371400010.0
2006-01-04 04:25:00,1.55089,1.55103,1.55067,1.55085,961700001.0
2006-01-04 04:30:00,1.55083,1.55101,1.55068,1.5509,572999996.0
2006-01-04 04:35:00,1.55075,1.55097,1.55068,1.55085,1418000016.0
2006-01-04 04:40:00,1.55088,1.55102,1.55071,1.55095,1005699994.0
2006-01-04 04:45:00,1.55087,1.551,1.55062,1.55083,1048399993.0
2006-01-04 04:50:00,1.55076,1.55099,1.55061,1.5507,492600001.0
2006-01-04 04:55:00,1.55062,1.55103,1.55062,1.5509,972700002.0
2006-01-04 05:00:00,1.5509,1.55112,1.55081,1.55097,1388900007.0
2006-01-04 05:05:00,1.55097,1.55113,1.55072,1.55092,1383400008.0
2006-01-04 05:10:00,1.55089,1.55115,1.5496,1.5496,1472500004.0
2006-01-04 05:15:00,1.54984,1.55095,1.54972,1.5507,1323099992.0
2006-01-04 05:20:00,1.55093,1.55116,1.55058,1.55078,1199100002.0
2006-01-04 05:25:00,1.5508,1.55137,1.5507,1.5512,1269000008.0
2006-01-04 05:30:00,1.55101,1.55122,1.55079,1.55115,1080000002.0
2006-01-04 05:35:00,1.551,1.55114,1.55072,1.55074,908700000.0
2006-01-04 05:40:00,1.55085,1.55103,1.55071,1.55073,1282000004.0
2006-01-04 05:45:00,1.55072,1.55107,1.5507,1.55075,1100099994.0
2006-01-04 05:50:00,1.55105,1.55107,1.55072,1.55085,1912200006.0
2006-01-04 05:55:00,1.55091,1.55107,1.55072,1.5508,1030500002.0
2006-01-04 06:00:00,1.55078,1.55115,1.55068,1.55099,1475899995.0
2006-01-04 06:05:00,1.5511,1.55117,1.55075,1.55106,1718800003.0
2006-01-04 06:10:00,1.55095,1.55117,1.55075,1.55096,1162600010.0
2006-01-04 06:15:00,1.55102,1.5511,1.55076,1.55079,842099997.0
2006-01-04 06:20:00,1.55101,1.55115,1.55085,1.55115,1230799996.0
2006-01-04 06:25:00,1.5511,1.55127,1.55095,1.55109,1209900003.0
2006-01-04 06:30:00,1.55088,1.55115,1.55088,1.55115,1109400010.0
2006-01-04 06:35:00,1.55096,1.55117,1.55086,1.55117,678400003.0
2006-01-04 06:40:00,1.55119,1.55136,1.55099,1.55122,941300002.0
2006-01-04 06:45:00,1.55111,1.5513,1.55101,1.55114,1038500003.0
2006-01-04 06:50:00,1.55095,1.55127,1.55088,1.55111,1180100006.0
2006-01-04 06:55:00,1.55118,1.55132,1.55101,1.55112,1095899998.0
2006-01-04 07:00:00,1.55108,1.55125,1.55081,1.55116,1017100001.0
2006-01-04 07:05:00,1.55117,1.55122,1.55075,1.55095,1076099999.0
2006-01-04 07:10:00,1.55095,1.55115,1.55088,1.55107,847900001.0
2006-01-04 07:15:00,1.55108,1.55113,1.55073,1.5509,1394000008.0
2006-01-04 07:20:00,1.55099,1.5512,1.55088,1.55116,1323800010.0
2006-01-04 07:25:00,1.551,1.55127,1.55094,1.55112,1179000000.0
2006-01-04 07:30:00,1.5511,1.55127,1.5509,1.55111,1253599998.0
2006-01-04 07:35:00,1.55105,1.55131,1.55105,1.55117,604099997.0
2006-01-04 07:40:00,1.55119,1.55141,1.55096,1.5512,1130000004.0
2006-01-04 07:45:00,1.55135,1.55145,1.55094,1.55094,1091500005.0
2006-01-04 07:50:00,1.55104,1.55132,1.55102,1.55119,1239799993.0
2006-01-04 07:55:00,1.5511,1.55125,1.55102,1.5511,710200005.0
2006-01-04 08:00:00,1.55101,1.55132,1.55083,1.55132,1037399996.0
2006-01-04 08:05:00,1.55139,1.55163,1.55119,1.55136,1309100005.0
2006-01-04 08:10:00,1.55116,1.55163,1.55116,1.55116,1042200004.0
2006-01-04 08:15:00,1.55135,1.55173,1.55119,1.55173,463900004.0
2006-01-04 08:20:00,1.55173,1.55173,1.55135,1.5514,1535900006.0
2006-01-04 08:25:00,1.5516,1.55183,1.5513,1.55161,1112500007.0
2006-01-04 08:30:00,1.55152,1.55165,1.55133,1.55144,1401999997.0
2006-01-04 08:35:00,1.55126,1.55165,1.55126,1.55165,889800000.0
2006-01-04 08:40:00,1.55168,1.55171,1.55141,1.55163,1251500012.0
2006-01-04 08:45:00,1.55155,1.55188,1.55119,1.5518,1564100002.0
2006-01-04 08:50:00,1.55174,1.5519,1.55157,1.55184,1291400004.0
2006-01-04 08:55:00,1.55202,1.5522,1.55191,1.55215,1204499991.0
2006-01-04 09:00:00,1.5521,1.55219,1.55181,1.55208,1389100006.0
2006-01-04 09:05:00,1.55213,1.5522,1.55192,1.55206,1407200006.0
2006-01-04 09:10:00,1.55206,1.55216,1.55188,1.55201,1141099998.0
2006-01-04 09:15:00,1.55197,1.55211,1.55177,1.55183,589900006.0
2006-01-04 09:20:00,1.55192,1.55206,1.55159,1.55183,1623100011.0
2006-01-04 09:25:00,1.55189,1.55219,1.55181,1.55212,1054100009.0
2006-01-04 09:30:00,1.5521,1.55218,1.55185,1.55205,732300000.0
2006-01-04 09:35:00,1.5521,1.55225,1.55183,1.55223,1065899998.0
2006-01-04 09:40:00,1.55206,1.55222,1.55142,1.55157,1313699995.0
2006-01-04 09:45:00,1.55148,1.55164,1.55123,1.5514,1526700010.0
2006-01-04 09:50:00,1.55147,1.55174,1.55124,1.55146,1741700002.0
2006-01-04 09:55:00,1.55163,1.55197,1.55134,1.55134,1289400005.0
2006-01-04 10:00:00,1.55137,1.55179,1.55131,1.55163,1556299997.0
2006-01-04 10:05:00,1.55154,1.55178,1.55137,1.55159,1675600006.0
2006-01-04 10:10:00,1.55172,1.55175,1.55119,1.55151,1460900005.0
2006-01-04 10:15:00,1.55152,1.55152,1.55111,1.55131,1773900000.0
2006-01-04 10:20:00,1.55129,1.55147,1.55117,1.55138,1117300011.0
2006-01-04 10:25:00,1.55145,1.55151,1.55101,1.55122,1785700010.0
2006-01-04 10:30:00,1.5513,1.55165,1.55114,1.55161,1282699992.0
2006-01-04 10:35:00,1.55157,1.55167,1.55138,1.55154,1725000000.0
2006-01-04 10:40:00,1.55147,1.55163,1.55112,1.5515,1417100007.0
2006-01-04 10:45:00,1.55158,1.55158,1.55124,1.55158,1220200005.0
2006-01-04 10:50:00,1.5516,1.55164,1.55124,1.55141,1201999997.0
2006-01-04 10:55:00,1.55145,1.55158,1.55126,1.55135,1221200000.0
2006-01-04 11:00:00,1.55139,1.55159,1.55105,1.55123,1604499996.0
2006-01-04 11:05:00,1.55134,1.55143,1.55113,1.55135,1037899995.0
2006-01-04 11:10:00,1.55123,1.55137,1.55106,1.55115,1242900008.0
2006-01-04 11:15:00,1.55102,1.55151,1.55091,1.55151,1422000003.0
2006-01-04 11:20:00,1.5516,1.55189,1.5513,1.55153,1547100008.0
2006-01-04 11:25:00,1.55152,1.55182,1.55127,1.55169,1462500004.0
2006-01-04 11:30:00,1.55163,1.55183,1.55118,1.55133,1907800007.0
2006-01-04 11:35:00,1.55155,1.55182,1.55126,1.5514,1776800004.0
2006-01-04 11:40:00,1.55138,1.55212,1.55138,1.55211,1386100008.0
2006-01-04 11:45:00,1.55203,1.55249,1.55201,1.55227,1426499999.0
2006-01-04 11:50:00,1.55235,1.55263,1.55158,1.55158,1521900006.0
2006-01-04 11:55:00,1.55146,1.55175,1.5513,1.55146,1482100000.0
2006-01-04 12:00:00,1.55163,1.55179,1.55132,1.55164,1490400003.0
2006-01-04 12:05:00,1.55167,1.55179,1.55129,1.55158,1122700004.0
2006-01-04 12:10:00,1.55158,1.55185,1.55135,1.55162,1284799997.0
2006-01-04 12:15:00,1.55167,1.55173,1.55145,1.55159,1058200000.0
2006-01-04 12:20:00,1.55148,1.55161,1.55125,1.55155,1026400000.0
2006-01-04 12:25:00,1.55152,1.55161,1.55124,1.55131,1603399996.0
2006-01-04 12:30:00,1.55135,1.55173,1.55134,1.55153,1027300002.0
2006-01-04 12:35:00,1.55145,1.55156,1.55125,1.55134,1573900010.0
2006-01-04 12:40:00,1.55141,1.55187,1.55127,1.55166,1260099996.0
2006-01-04 12:45:00,1.55185,1.55197,1.55149,1.55176,1130299998.0
2006-01-04 12:50:00,1.55174,1.5519,1.55127,1.5517,1513600010.0
2006-01-04 12:55:00,1.5519,1.55198,1.55153,1.55165,1417199993.0
2006-01-04 13:00:00,1.5518,1.55183,1.55144,1.55154,1006500002.0
2006-01-04 13:05:00,1.55151,1.55151,1.55119,1.55144,1220599999.0
2006-01-04 13:10:00,1.55135,1.55151,1.55119,1.55133,1662700000.0
2006-01-04 13:15:00,1.55129,1.55147,1.55115,1.55136,1075099999.0
2006-01-04 13:20:00,1.55126,1.55133,1.55059,1.55086,1470000005.0
2006-01-04 13:25:00,1.5508,1.55095,1.55053,1.55082,1617600004.0
2006-01-04 13:30:00,1.5507,1.55094,1.55056,1.55065,1481100005.0
2006-01-04 13:35:00,1.55071,1.55098,1.55068,1.55093,1246700011.0
2006-01-04 13:40:00,1.55083,1.55099,1.55063,1.55081,1313500009.0
2006-01-04 13:45:00,1.55087,1.55095,1.55056,1.55074,1471699991.0
2006-01-04 13:50:00,1.55071,1.55096,1.55065,1.55089,1104300003.0
2006-01-04 13:55:00,1.55093,1.55094,1.55052,1.55091,1243400000.0
2006-01-04 14:00:00,1.55086,1.551,1.55039,1.5507,1643700008.0
2006-01-04 14:05:00,1.55071,1.55103,1.55065,1.55084,1664600003.0
2006-01-04 14:10:00,1.55097,1.55101,1.55063,1.55072,1271100003.0
2006-01-04 14:15:00,1.55056,1.55069,1.55023,1.5503,1132299999.0
2006-01-04 14:20:00,1.55041,1.55055,1.55017,1.55029,1825499992.0
2006-01-04 14:25:00,1.55035,1.55086,1.55021,1.55051,1280600000.0
2006-01-04 14:30:00,1.5505,1.55072,1.55012,1.55021,1350200008.0
2006-01-04 14:35:00,1.55025,1.55117,1.55012,1.55073,1552800010.0
2006-01-04 14:40:00,1.55077,1.55092,1.55048,1.55063,1646999999.0
2006-01-04 14:45:00,1.55076,1.55081,1.55026,1.55055,1555399998.0
2006-01-04 14:50:00,1.55044,1.55061,1.54999,1.55058,1370800004.0
2006-01-04 14:55:00,1.55049,1.55104,1.55049,1.55072,1326000005.0
2006-01-04 15:00:00,1.55074,1.55099,1.55052,1.55086,1594200008.0
2006-01-04 15:05:00,1.55084,1.55121,1.55071,1.55087,976500001.0
2006-01-04 15:10:00,1.551,1.55112,1.55083,1.55093,1516899995.0
2006-01-04 15:15:00,1.55085,1.55102,1.55049,1.55053,1560600002.0
2006-01-04 15:20:00,1.55047,1.55062,1.5498,1.5498,1272400003.0
2006-01-04 15:25:00,1.54982,1.55,1.54965,1.54978,1445300003.0
2006-01-04 15:30:00,1.54975,1.55012,1.54956,1.54986,1143400015.0
2006-01-04 15:35:00,1.55007,1.55024,1.54987,1.54987,1429799995.0
2006-01-04 15:40:00,1.54981,1.54982,1.54931,1.5494,940100009.0
2006-01-04 15:45:00,1.54936,1.54959,1.5492,1.54957,1396700004.0
2006-01-04 15:50:00,1.54945,1.54969,1.54918,1.54932,1238700010.0
2006-01-04 15:55:00,1.54927,1.54941,1.54841,1.54841,1442000003.0
2006-01-04 16:00:00,1.54848,1.54881,1.54813,1.54854,1714499993.0
2006-01-04 16:05:00,1.54867,1.54867,1.54813,1.5485,1448500003.0
2006-01-04 16:10:00,1.54849,1.54859,1.54808,1.54847,1410000004.0
2006-01-04 16:15:00,1.54827,1.54847,1.54782,1.54799,1560300004.0
2006-01-04 16:20:00,1.54805,1.54852,1.54787,1.5483,1348800005.0
2006-01-04 16:25:00,1.54831,1.54851,1.54784,1.54805,1267600007.0
2006-01-04 16:30:00,1.54792,1.54821,1.54775,1.54812,1084500000.0
2006-01-04 16:35:00,1.54806,1.54817,1.54732,1.54757,1670900015.0
2006-01-04 16:40:00,1.54753,1.54822,1.54751,1.54803,1112200000.0
2006-01-04 16:45:00,1.54799,1.54824,1.54794,1.54823,1319300014.0
2006-01-04 16:50:00,1.54834,1.54869,1.548,1.54843,1318000005.0
2006-01-04 16:55:00,1.54859,1.54868,1.54799,1.54804,1617300008.0
2006-01-04 17:00:00,1.54793,1.54838,1.54775,1.54794,1146200005.0
2006-01-04 17:05:00,1.54816,1.54816,1.54779,1.54783,1622900012.0
2006-01-04 17:10:00,1.54801,1.54828,1.54787,1.54812,1044300006.0
2006-01-04 17:15:00,1.54809,1.54819,1.54781,1.54804,1518699994.0
2006-01-04 17:20:00,1.5481,1.54841,1.54798,1.54801,1275200007.0
2006-01-04 17:25:00,1.54822,1.54832,1.54759,1.54793,983200013.0
2006-01-04 17:30:00,1.54774,1.5481,1.5477,1.54771,1376400000.0
2006-01-04 17:35:00,1.5477,1.54785,1.54743,1.54774,1109800000.0
2006-01-04 17:40:00,1.54765,1.548,1.5475,1.54789,1207499994.0
2006-01-04 17:45:00,1.54773,1.54802,1.54771,1.5479,1244700002.0
2006-01-04 17:50:00,1.54776,1.54795,1.54738,1.54748,1209099996.0
2006-01-04 17:55:00,1.54733,1.54823,1.54733,1.54808,880100000.0
2006-01-04 18:00:00,1.54838,1.5486,1.5475,1.5476,5839600017.0
2006-01-04 18:05:00,1.5477,1.54866,1.5477,1.54857,9150000030.0
2006-01-04 18:10:00,1.54855,1.54865,1.54821,1.5484,7876300028.0
2006-01-04 18:15:00,1.54837,1.5486,1.54739,1.5484,4601699993.0
2006-01-04 18:20:00,1.5486,1.5488,1.54738,1.548,5012499999.0
2006-01-04 18:25:00,1.5484,1.5484,1.54732,1.54751,7382300022.0
2006-01-04 18:30:00,1.54736,1.548,1.54734,1.5479,6899399998.0
2006-01-04 18:35:00,1.54765,1.54768,1.54733,1.54755,8585100001.0
2006-01-04 18:40:00,1.5478,1.5479,1.54721,1.5475,4772900006.0
2006-01-04 18:45:00,1.54756,1.54775,1.54736,1.54767,2427800013.0
2006-01-04 18:50:00,1.5475,1.54766,1.54711,1.54739,5074000011.0
2006-01-04 18:55:00,1.54741,1.54761,1.54722,1.54739,5432299998.0
2006-01-04 19:00:00,1.54746,1.54759,1.54717,1.54732,2527800008.0
2006-01-04 19:05:00,1.54749,1.5485,1.5474,1.54826,6248300012.0
2006-01-04 19:10:00,1.54827,1.54858,1.54807,1.54845,3429499994.0
2006-01-04 19:15:00,1.54846,1.5486,1.54825,1.54853,4609699995.0
2006-01-04 19:20:00,1.5485,1.54858,1.54742,1.54837,3532000005.0
2006-01-04 19:25:00,1.54826,1.54832,1.54749,1.54771,4085000006.0
2006-01-04 19:30:00,1.5461,1.54807,1.5461,1.54773,5436800018.0
2006-01-04 19:35:00,1.5478,1.54793,1.54727,1.54727,3710100023.0
2006-01-04 19:40:00,1.54746,1.54762,1.54716,1.54737,3093699996.0
2006-01-04 19:45:00,1.54719,1.54743,1.54706,1.54732,3279000004.0
2006-01-04 19:50:00,1.54729,1.54749,1.54689,1.54727,1668299998.0
2006-01-04 19:55:00,1.54733,1.54733,1.5468,1.54708,6190500015.0
2006-01-04 20:00:00,1.54713,1.5472,1.54635,1.54635,2406600012.0
2006-01-04 20:05:00,1.54631,1.54641,1.54599,1.54625,2356900011.0
2006-01-04 20:10:00,1.54627,1.54635,1.54588,1.54595,3732100002.0
2006-01-04 20:15:00,1.54584,1.54645,1.54579,1.54645,4112300011.0
2006-01-04 20:20:00,1.54634,1.54656,1.54601,1.54612,3043600003.0
2006-01-04 20:25:00,1.54594,1.54626,1.5459,1.54612,3300700000.0
2006-01-04 20:30:00,1.54611,1.54629,1.54596,1.54601,1022300000.0
2006-01-04 20:35:00,1.54617,1.54638,1.54588,1.54588,4856600019.0
2006-01-04 20:40:00,1.54613,1.5463,1.54593,1.54613,4567500002.0
2006-01-04 20:45:00,1.54615,1.54635,1.54599,1.54629,4366500026.0
2006-01-04 20:50:00,1.54631,1.54673,1.54623,1.54651,5775400004.0
2006-01-04 20:55:00,1.5466,1.5467,1.5463,1.5465,3916600005.0
2006-01-04 21:00:00,1.5467,1.5467,1.5462,1.54635,6786500010.0
2006-01-04 21:05:00,1.54642,1.54653,1.54605,1.54637,2472300008.0
2006-01-04 21:10:00,1.5464,1.54655,1.54625,1.54655,3403800004.0
2006-01-04 21:15:00,1.54655,1.54665,1.54623,1.5463,3979499991.0
2006-01-04 21:20:00,1.5465,1.5467,1.54622,1.5465,5446100002.0
2006-01-04 21:25:00,1.54637,1.54656,1.5461,1.54647,3741000005.0
2006-01-04 21:30:00,1.54648,1.54674,1.5463,1.54658,4826300017.0
2006-01-04 21:35:00,1.54659,1.54675,1.54642,1.5465,2149499992.0
2006-01-04 21:40:00,1.5466,1.54677,1.54638,1.54662,4221100012.0
2006-01-04 21:45:00,1.54666,1.54671,1.54591,1.54618,5098200019.0
2006-01-04 21:50:00,1.54605,1.54662,1.54598,1.5463,3229200016.0
2006-01-04 21:55:00,1.54642,1.54663,1.54622,1.54633,3387200002.0
2006-01-04 22:00:00,1.54656,1.54656,1.54613,1.54629,3145899995.0
2006-01-04 22:05:00,1.54639,1.54649,1.5461,1.5464,1994000001.0
2006-01-04 22:10:00,1.54638,1.54665,1.54623,1.54633,1720499999.0
2006-01-04 22:15:00,1.54645,1.54657,1.54617,1.54634,1451000003.0
2006-01-04 22:20:00,1.54632,1.54662,1.54626,1.54626,2157199991.0
2006-01-04 22:25:00,1.54636,1.54657,1.54613,1.54641,3251700022.0
2006-01-04 22:30:00,1.54645,1.54673,1.54625,1.54641,1896600001.0
2006-01-04 22:35:00,1.54646,1.54653,1.54607,1.54619,2284700000.0
2006-01-04 22:40:00,1.54615,1.54657,1.54609,1.54629,3652400008.0
2006-01-04 22:45:00,1.54645,1.54655,1.54625,1.54645,1731899999.0
2006-01-04 22:50:00,1.54637,1.5465,1.54616,1.54624,1755799995.0
2006-01-04 22:55:00,1.54636,1.54669,1.54601,1.5463,1295300002.0
2006-01-04 23:00:00,1.54625,1.54696,1.54591,1.54687,1189400001.0
2006-01-04 23:05:00,1.54679,1.54692,1.54655,1.54692,953000000.0
2006-01-04 23:10:00,1.54684,1.54693,1.54665,1.54678,1399200001.0
2006-01-04 23:15:00,1.54664,1.54694,1.54653,1.54682,1098200002.0
2006-01-04 23:20:00,1.54685,1.5469,1.54664,1.54678,689899999.0
2006-01-04 23:25:00,1.54681,1.54697,1.54669,1.54692,911800004.0
2006-01-04 23:30:00,1.54684,1.54694,1.54656,1.54688,1454700001.0
2006-01-04 23:35:00,1.5469,1.54702,1.54674,1.54686,1015200005.0
2006-01-04 23:40:00,1.54674,1.54698,1.54667,1.54695,1161900005.0
2006-01-04 23:45:00,1.54692,1.54701,1.54666,1.54666,897100010.0
2006-01-04 23:50:00,1.54671,1.54715,1.54671,1.54671,1248599998.0
2006-01-04 23:55:00,1.54679,1.54695,1.54664,1.54688,461700003.0
2006-01-05 00:00:00,1.54695,1.54695,1.54601,1.5463,1153900006.0
2006-01-05 00:05:00,1.54603,1.54675,1.54603,1.54618,1788900005.0
2006-01-05 00:10:00,1.54607,1.54647,1.54573,1.54596,1648100000.0
2006-01-05 00:15:00,1.54581,1.54631,1.54561,1.54609,1595299994.0
2006-01-05 00:20:00,1.54616,1.54645,1.54556,1.54589,1518399999.0
2006-01-05 00:25:00,1.54611,1.54651,1.54582,1.546,1463000003.0
2006-01-05 00:30:00,1.54611,1.54672,1.54592,1.54635,1561400000.0
2006-01-05 00:35:00,1.54668,1.54668,1.54606,1.5463,498499997.0
2006-01-05 00:40:00,1.54629,1.54648,1.54604,1.54631,1132200005.0
2006-01-05 00:45:00,1.54636,1.54648,1.54621,1.54621,1260600006.0
2006-01-05 00:50:00,1.54624,1.54636,1.54585,1.54601,1288999996.0
2006-01-05 00:55:00,1.54602,1.54636,1.54586,1.5462,1108800000.0
2006-01-05 01:00:00,1.54626,1.54673,1.54617,1.54654,1526300012.0
2006-01-05 01:05:00,1.5466,1.54668,1.54642,1.54665,1271100002.0
2006-01-05 01:10:00,1.54658,1.54683,1.54645,1.54683,1184800000.0
2006-01-05 01:15:00,1.54683,1.54683,1.5462,1.54644,1196100001.0
2006-01-05 01:20:00,1.5466,1.5466,1.54626,1.54629,769699993.0
2006-01-05 01:25:00,1.5464,1.54655,1.5462,1.54645,673400002.0
2006-01-05 01:30:00,1.5464,1.54655,1.54619,1.54645,685100002.0
2006-01-05 01:35:00,1.54641,1.54655,1.54613,1.54625,1381099998.0
2006-01-05 01:40:00,1.5462,1.54661,1.54617,1.54637,864200004.0
2006-01-05 01:45:00,1.54641,1.54665,1.54622,1.54645,1260200015.0
2006-01-05 01:50:00,1.54647,1.54652,1.54607,1.54632,1498900010.0
2006-01-05 01:55:00,1.54624,1.54647,1.54616,1.54633,842099992.0
2006-01-05 02:00:00,1.54644,1.54715,1.54632,1.54697,1628600006.0
2006-01-05 02:05:00,1.54694,1.54709,1.54624,1.54642,1454800004.0
2006-01-05 02:10:00,1.54654,1.54665,1.54636,1.54643,1027400002.0
2006-01-05 02:15:00,1.54632,1.54647,1.54619,1.54619,700900002.0
2006-01-05 02:20:00,1.54626,1.54645,1.54611,1.54632,1443500002.0
2006-01-05 02:25:00,1.54629,1.54635,1.54575,1.54597,1013500005.0
2006-01-05 02:30:00,1.5459,1.54638,1.54571,1.54612,1259500005.0
2006-01-05 02:35:00,1.54615,1.54618,1.54585,1.54595,1597200003.0
2006-01-05 02:40:00,1.54606,1.54612,1.54582,1.54605,947900000.0
2006-01-05 02:45:00,1.54592,1.54611,1.54574,1.5458,924800013.0
2006-01-05 02:50:00,1.54587,1.54602,1.54577,1.54601,1172399995.0
2006-01-05 02:55:00,1.5459,1.54605,1.54574,1.546,913799990.0
2006-01-05 03:00:00,1.54599,1.54616,1.54578,1.54592,1392900005.0
2006-01-05 03:05:00,1.54601,1.54606,1.54566,1.54578,898999991.0
2006-01-05 03:10:00,1.54576,1.54613,1.54569,1.54602,1153300000.0
2006-01-05 03:15:00,1.54595,1.54613,1.54573,1.54592,1151300000.0
2006-01-05 03:20:00,1.54603,1.54631,1.546,1.54627,1294400005.0
2006-01-05 03:25:00,1.54616,1.54635,1.54602,1.54615,1258299993.0
2006-01-05 03:30:00,1.54624,1.54636,1.54593,1.546,1358300011.0
2006-01-05 03:35:00,1.54596,1.54613,1.54583,1.54605,768200003.0
2006-01-05 03:40:00,1.54597,1.54616,1.54575,1.54608,1245500006.0
2006-01-05 03:45:00,1.54597,1.54606,1.54582,1.54593,1113500002.0
2006-01-05 03:50:00,1.54608,1.54611,1.54581,1.54592,1079100010.0
2006-01-05 03:55:00,1.54592,1.54614,1.54575,1.5461,977600002.0
2006-01-05 04:00:00,1.54612,1.54628,1.54593,1.54604,1318099998.0
2006-01-05 04:05:00,1.546,1.54616,1.54578,1.54599,1170699995.0
2006-01-05 04:10:00,1.5461,1.54628,1.54593,1.54623,887000002.0
2006-01-05 04:15:00,1.5463,1.54642,1.54612,1.54621,1089799996.0
2006-01-05 04:20:00,1.54633,1.54703,1.5462,1.54675,1532600008.0
2006-01-05 04:25:00,1.54695,1.54705,1.54666,1.54695,905100006.0
2006-01-05 04:30:00,1.54692,1.54707,1.54678,1.547,417500000.0
2006-01-05 04:35:00,1.54702,1.54723,1.54684,1.54703,1472300002.0
2006-01-05 04:40:00,1.54696,1.54713,1.54684,1.5471,1370700005.0
2006-01-05 04:45:00,1.54693,1.54717,1.54687,1.54698,1278499996.0
2006-01-05 04:50:00,1.54707,1.54714,1.54673,1.5469,955299995.0
2006-01-05 04:55:00,1.54692,1.54715,1.54686,1.5471,1229900002.0
2006-01-05 05:00:00,1.54696,1.54715,1.54687,1.54687,1365800007.0
2006-01-05 05:05:00,1.547,1.54713,1.54684,1.547,1117100003.0
2006-01-05 05:10:00,1.54713,1.54729,1.54699,1.54701,1309699996.0
2006-01-05 05:15:00,1.54704,1.5475,1.54704,1.54744,821700003.0
2006-01-05 05:20:00,1.54735,1.54752,1.54693,1.54723,1498900007.0
2006-01-05 05:25:00,1.54717,1.5473,1.54698,1.54709,1031600006.0
2006-01-05 05:30:00,1.54702,1.54749,1.54696,1.54743,1137099992.0
2006-01-05 05:35:00,1.5474,1.54753,1.54718,1.54737,882800012.0
2006-01-05 05:40:00,1.54748,1.54748,1.54702,1.54703,734400000.0
2006-01-05 05:45:00,1.54716,1.54723,1.54676,1.54676,1474200008.0
2006-01-05 05:50:00,1.5471,1.54727,1.54685,1.54698,1392999995.0
2006-01-05 05:55:00,1.5469,1.54724,1.5469,1.547,1390799993.0
2006-01-05 06:00:00,1.5471,1.5472,1.54679,1.547,1290100000.0
2006-01-05 06:05:00,1.5469,1.54741,1.54683,1.54741,1710699997.0
2006-01-05 06:10:00,1.54742,1.54765,1.54717,1.54747,1367100003.0
2006-01-05 06:15:00,1.54763,1.54765,1.54728,1.54755,1347599997.0
2006-01-05 06:20:00,1.54765,1.54765,1.54734,1.54765,1285000010.0
2006-01-05 06:25:00,1.5476,1.54767,1.54735,1.54758,1180300003.0
2006-01-05 06:30:00,1.5474,1.54753,1.54714,1.54733,1009800002.0
2006-01-05 06:35:00,1.54725,1.54735,1.54697,1.54708,734099998.0
2006-01-05 06:40:00,1.54705,1.54731,1.54703,1.54725,1071100001.0
2006-01-05 06:45:00,1.54725,1.54735,1.54699,1.54702,825399997.0
2006-01-05 06:50:00,1.54705,1.5473,1.54691,1.54713,1280199997.0
2006-01-05 06:55:00,1.54717,1.54724,1.54702,1.54704,1319799995.0
2006-01-05 07:00:00,1.54697,1.54728,1.5469,1.54719,1270900008.0
2006-01-05 07:05:00,1.54722,1.54723,1.54682,1.54695,1447800005.0
2006-01-05 07:10:00,1.54678,1.54715,1.54678,1.54715,651200002.0
2006-01-05 07:15:00,1.54706,1.5473,1.54701,1.5472,1255600000.0
2006-01-05 07:20:00,1.54707,1.54768,1.54707,1.54745,1129499999.0
2006-01-05 07:25:00,1.54738,1.54748,1.54712,1.54722,1335800009.0
2006-01-05 07:30:00,1.54732,1.54753,1.54722,1.5474,889599999.0
2006-01-05 07:35:00,1.54738,1.54769,1.54726,1.54752,696599999.0
2006-01-05 07:40:00,1.54749,1.54775,1.54745,1.54754,1536099993.0
2006-01-05 07:45:00,1.54765,1.54775,1.5475,1.5477,1396299996.0
2006-01-05 07:50:00,1.54767,1.54789,1.54752,1.54767,1102000000.0
2006-01-05 07:55:00,1.54766,1.54784,1.5476,1.5477,850400003.0
2006-01-05 08:00:00,1.54772,1.54819,1.54772,1.54805,1528900004.0
2006-01-05 08:05:00,1.54821,1.54832,1.5478,1.54803,1602399999.0
2006-01-05 08:10:00,1.54799,1.5482,1.54768,1.54768,1440400011.0
2006-01-05 08:15:00,1.54782,1.54818,1.54782,1.54815,654200002.0
2006-01-05 08:20:00,1.54815,1.54818,1.54763,1.54769,697899999.0
2006-01-05 08:25:00,1.5479,1.54803,1.54741,1.54767,1302400012.0
2006-01-05 08:30:00,1.54762,1.54775,1.54734,1.5474,800600000.0
2006-01-05 08:35:00,1.54735,1.54761,1.54725,1.54761,635000002.0
2006-01-05 08:40:00,1.54752,1.54772,1.54737,1.54759,1721700010.0
2006-01-05 08:45:00,1.54766,1.54787,1.54727,1.54737,1532200000.0
2006-01-05 08:50:00,1.5472,1.54765,1.54713,1.54749,1405199997.0
2006-01-05 08:55:00,1.54759,1.54765,1.54742,1.54753,546999999.0
2006-01-05 09:00:00,1.54728,1.54768,1.54718,1.54758,1414199997.0
2006-01-05 09:05:00,1.54765,1.54798,1.54745,1.54786,1266299991.0
2006-01-05 09:10:00,1.54777,1.54787,1.54742,1.5476,1049700005.0
2006-01-05 09:15:00,1.54754,1.54782,1.5472,1.54729,1108300001.0
2006-01-05 09:20:00,1.54731,1.54731,1.54684,1.54712,1453300002.0
2006-01-05 09:25:00,1.54712,1.54734,1.54688,1.5472,1177600003.0
2006-01-05 09:30:00,1.5473,1.54772,1.54726,1.54765,1049600007.0
2006-01-05 09:35:00,1.54758,1.54785,1.54749,1.54763,990199999.0
2006-01-05 09:40:00,1.54782,1.54798,1.54766,1.54783,1200099996.0
2006-01-05 09:45:00,1.54783,1.54783,1.54737,1.54748,1012200003.0
2006-01-05 09:50:00,1.54753,1.54762,1.54678,1.54702,1262900003.0
2006-01-05 09:55:00,1.54712,1.54745,1.54697,1.54727,1305100010.0
2006-01-05 10:00:00,1.54737,1.54766,1.54727,1.54761,1385000013.0
2006-01-05 10:05:00,1.5475,1.54795,1.54734,1.54779,1854900000.0
2006-01-05 10:10:00,1.54795,1.54806,1.5477,1.54786,1545899998.0
2006-01-05 10:15:00,1.54789,1.5481,1.54767,1.54779,1233699999.0
2006-01-05 10:20:00,1.54782,1.54802,1.54765,1.54789,1533900009.0
2006-01-05 10:25:00,1.5478,1.5479,1.54734,1.54747,1326500007.0
2006-01-05 10:30:00,1.54753,1.54788,1.54744,1.54782,1381200003.0
2006-01-05 10:35:00,1.54794,1.54803,1.54755,1.54794,1496499993.0
2006-01-05 10:40:00,1.54787,1.54813,1.54762,1.54793,1477200002.0
2006-01-05 10:45:00,1.54803,1.54822,1.54782,1.54819,1646199997.0
2006-01-05 10:50:00,1.54822,1.54873,1.54793,1.54849,1408900008.0
2006-01-05 10:55:00,1.5485,1.5489,1.54838,1.54877,1568100000.0
2006-01-05 11:00:00,1.54882,1.54889,1.54848,1.54881,1260600003.0
2006-01-05 11:05:00,1.54883,1.54895,1.54866,1.54888,1232100003.0
2006-01-05 11:10:00,1.54883,1.54903,1.54867,1.54895,1304300010.0
2006-01-05 11:15:00,1.5489,1.54896,1.54866,1.54886,1391100007.0
2006-01-05 11:20:00,1.54896,1.54913,1.54847,1.54847,1747900005.0
2006-01-05 11:25:00,1.54837,1.54873,1.54822,1.54868,1209400004.0
2006-01-05 11:30:00,1.54855,1.54893,1.54844,1.54858,2015800010.0
2006-01-05 11:35:00,1.5485,1.54887,1.54841,1.54846,1274199995.0
2006-01-05 11:40:00,1.54841,1.54887,1.54832,1.54868,1391900006.0
2006-01-05 11:45:00,1.54866,1.54887,1.54834,1.54835,1771000000.0
2006-01-05 11:50:00,1.54836,1.54848,1.54798,1.54798,1752000007.0
2006-01-05 11:55:00,1.54794,1.54823,1.54785,1.54793,1309100000.0
2006-01-05 12:00:00,1.54792,1.54835,1.54778,1.5483,1405800001.0
2006-01-05 12:05:00,1.54824,1.5484,1.54791,1.54799,1431799997.0
2006-01-05 12:10:00,1.54799,1.54842,1.54772,1.54823,1315600000.0
2006-01-05 12:15:00,1.54825,1.54888,1.54796,1.54885,1142700007.0
2006-01-05 12:20:00,1.54882,1.54891,1.54856,1.5488,1059000005.0
2006-01-05 12:25:00,1.54876,1.54886,1.54827,1.5484,1830399992.0
2006-01-05 12:30:00,1.54846,1.54861,1.54827,1.5483,929300007.0
2006-01-05 12:35:00,1.54829,1.54838,1.548,1.54801,1026400005.0
2006-01-05 12:40:00,1.54802,1.54821,1.54781,1.54821,1252100005.0
2006-01-05 12:45:00,1.5481,1.54835,1.54796,1.54816,1216800008.0
2006-01-05 12:50:00,1.54833,1.54841,1.5478,1.54822,1567600002.0
2006-01-05 12:55:00,1.54818,1.54825,1.54778,1.54786,1349500008.0
2006-01-05 13:00:00,1.548,1.54825,1.54783,1.54793,1178400001.0
2006-01-05 13:05:00,1.54774,1.54798,1.54768,1.54786,930999994.0
2006-01-05 13:10:00,1.54771,1.54801,1.54769,1.54782,1085700003.0
2006-01-05 13:15:00,1.5477,1.54791,1.54752,1.54778,1296100001.0
2006-01-05 13:20:00,1.54769,1.54775,1.54738,1.54772,1403100007.0
2006-01-05 13:25:00,1.54777,1.54792,1.54747,1.54782,1674999996.0
2006-01-05 13:30:00,1.5478,1.54791,1.54755,1.54763,1446499988.0
2006-01-05 13:35:00,1.54772,1.54783,1.54751,1.54769,1339900009.0
2006-01-05 13:40:00,1.54764,1.54775,1.54743,1.54759,858699996.0
2006-01-05 13:45:00,1.54764,1.54765,1.5473,1.54744,909599996.0
2006-01-05 13:50:00,1.5473,1.54752,1.54717,1.54738,1042500004.0
2006-01-05 13:55:00,1.54728,1.54762,1.54706,1.54752,1426400003.0
2006-01-05 14:00:00,1.5475,1.54769,1.5472,1.5475,1513800008.0
2006-01-05 14:05:00,1.54753,1.54765,1.54708,1.54719,1207400004.0
2006-01-05 14:10:00,1.54716,1.54747,1.54716,1.54724,1520499998.0
2006-01-05 14:15:00,1.54743,1.54761,1.54728,1.54734,1239500001.0
2006-01-05 14:20:00,1.5473,1.54747,1.54716,1.5473,1738500009.0
2006-01-05 14:25:00,1.54735,1.54745,1.54704,1.54728,1487500007.0
2006-01-05 14:30:00,1.54732,1.54741,1.54685,1.54705,1502400005.0
2006-01-05 14:35:00,1.5472,1.54733,1.54689,1.547,1333200000.0
2006-01-05 14:40:00,1.54714,1.54722,1.54669,1.54685,1278000001.0
2006-01-05 14:45:00,1.54693,1.54693,1.54641,1.54654,923100002.0
2006-01-05 14:50:00,1.54669,1.5468,1.54626,1.54628,1235800001.0
2006-01-05 14:55:00,1.54618,1.54637,1.54595,1.54603,1159600005.0
2006-01-05 15:00:00,1.5461,1.54626,1.5459,1.54613,1439100011.0
2006-01-05 15:05:00,1.54625,1.54641,1.54588,1.54628,1181199998.0
2006-01-05 15:10:00,1.54624,1.54643,1.54604,1.5461,1536500007.0
2006-01-05 15:15:00,1.54596,1.54611,1.54579,1.54597,1651899994.0
2006-01-05 15:20:00,1.54586,1.54602,1.54522,1.54532,1074899996.0
2006-01-05 15:25:00,1.54523,1.54532,1.54482,1.54505,1878000006.0
2006-01-05 15:30:00,1.54501,1.5453,1.54463,1.54475,1318999996.0
2006-01-05 15:35:00,1.54479,1.54542,1.54466,1.54519,1318700000.0
2006-01-05 15:40:00,1.54509,1.54536,1.54496,1.54527,1498400004.0
2006-01-05 15:45:00,1.54522,1.54532,1.54456,1.54468,1233800000.0
2006-01-05 15:50:00,1.54458,1.54486,1.544,1.54425,1147699994.0
2006-01-05 15:55:00,1.54416,1.54453,1.54409,1.54433,1540600010.0
2006-01-05 16:00:00,1.54432,1.5445,1.54407,1.54444,1737000016.0
2006-01-05 16:05:00,1.54453,1.54458,1.54407,1.54438,1656800001.0
2006-01-05 16:10:00,1.5445,1.54464,1.54423,1.54456,1373999996.0
2006-01-05 16:15:00,1.54443,1.54485,1.54417,1.5448,1528499992.0
2006-01-05 16:20:00,1.54472,1.54488,1.54434,1.54467,1517300007.0
2006-01-05 16:25:00,1.54468,1.54505,1.54439,1.54505,1285400003.0
2006-01-05 16:30:00,1.54475,1.54507,1.54468,1.54493,1009000009.0
2006-01-05 16:35:00,1.54483,1.54501,1.5447,1.54478,1017000001.0
2006-01-05 16:40:00,1.54485,1.54512,1.54464,1.54508,1641300011.0
2006-01-05 16:45:00,1.54495,1.5452,1.54483,1.54493,1240900003.0
2006-01-05 16:50:00,1.54506,1.54514,1.54467,1.54487,1233399997.0
2006-01-05 16:55:00,1.54497,1.54508,1.54467,1.54508,1553600007.0
2006-01-05 17:00:00,1.54501,1.54514,1.54469,1.54489,1528499994.0
2006-01-05 17:05:00,1.54494,1.54541,1.54492,1.54511,1360799999.0
2006-01-05 17:10:00,1.5453,1.54552,1.54505,1.54549,1504200002.0
2006-01-05 17:15:00,1.54518,1.54558,1.54517,1.54542,1437400005.0
2006-01-05 17:20:00,1.54545,1.54553,1.5452,1.5452,1349400004.0
2006-01-05 17:25:00,1.54542,1.54554,1.54512,1.54535,1016000008.0
2006-01-05 17:30:00,1.54524,1.54532,1.54477,1.54482,1274000011.0
2006-01-05 17:35:00,1.54486,1.54515,1.5447,1.54489,1059600002.0
2006-01-05 17:40:00,1.5448,1.5453,1.5448,1.5452,1408499995.0
2006-01-05 17:45:00,1.54501,1.54522,1.54489,1.54497,1227499997.0
2006-01-05 17:50:00,1.54505,1.54539,1.54497,1.54522,1146000004.0
2006-01-05 17:55:00,1.54519,1.54555,1.54511,1.54538,962000002.0
2006-01-05 18:00:00,1.5455,1.54561,1.5449,1.5452,7484700035.0
2006-01-05 18:05:00,1.5453,1.54581,1.5444,1.54566,9055500045.0
2006-01-05 18:10:00,1.545,1.54573,1.5447,1.5451,6698200007.0
2006-01-05 18:15:00,1.54542,1.54554,1.5448,1.54516,7149000038.0
2006-01-05 18:20:00,1.5451,1.5453,1.54438,1.5452,5079800019.0
2006-01-05 18:25:00,1.5449,1.5452,1.54473,1.5449,7686400021.0
2006-01-05 18:30:00,1.54489,1.54541,1.5444,1.5447,7128599978.0
2006-01-05 18:35:00,1.54555,1.54562,1.54526,1.54539,8848200001.0
2006-01-05 18:40:00,1.5446,1.54544,1.5445,1.54527,5362099995.0
2006-01-05 18:45:00,1.54525,1.54543,1.54503,1.54532,2365700011.0
2006-01-05 18:50:00,1.54517,1.54537,1.54477,1.54494,5406700017.0
2006-01-05 18:55:00,1.54507,1.54518,1.54485,1.5451,6209899998.0
2006-01-05 19:00:00,1.54498,1.54524,1.54496,1.545,2381699990.0
2006-01-05 19:05:00,1.54513,1.54526,1.5448,1.54501,6225700030.0
2006-01-05 19:10:00,1.54487,1.54513,1.54484,1.54505,4015700015.0
2006-01-05 19:15:00,1.54515,1.54516,1.54487,1.54511,4881799993.0
2006-01-05 19:20:00,1.54514,1.54514,1.54472,1.54495,3438900006.0
2006-01-05 19:25:00,1.54484,1.54508,1.54475,1.54492,4767800006.0
2006-01-05 19:30:00,1.5447,1.54483,1.54443,1.54468,6389600043.0
2006-01-05 19:35:00,1.54471,1.54493,1.54445,1.54458,3722700002.0
2006-01-05 19:40:00,1.5448,1.54485,1.54403,1.54465,3046900008.0
2006-01-05 19:45:00,1.54479,1.54498,1.54449,1.5448,2877999991.0
2006-01-05 19:50:00,1.54463,1.54484,1.5445,1.54456,2256900002.0
2006-01-05 19:55:00,1.54465,1.54483,1.54449,1.54467,6364300027.0
2006-01-05 20:00:00,1.54467,1.54479,1.54419,1.54448,2560100001.0
2006-01-05 20:05:00,1.54438,1.54453,1.54393,1.54401,2891199991.0
2006-01-05 20:10:00,1.54396,1.54452,1.54396,1.5444,3789899989.0
2006-01-05 20:15:00,1.54429,1.5451,1.54406,1.5451,4129099993.0
2006-01-05 20:20:00,1.545,1.545,1.54405,1.5443,3245600015.0
2006-01-05 20:25:00,1.5443,1.5452,1.54416,1.54462,4633900025.0
2006-01-05 20:30:00,1.545,1.5453,1.5443,1.54446,2280700012.0
2006-01-05 20:35:00,1.5445,1.54473,1.5443,1.54445,4234400016.0
2006-01-05 20:40:00,1.54461,1.54475,1.54433,1.5446,3895600020.0
2006-01-05 20:45:00,1.54448,1.54478,1.54439,1.54475,4453000004.0
2006-01-05 20:50:00,1.54472,1.54472,1.54439,1.54448,5773700019.0
2006-01-05 20:55:00,1.54456,1.5446,1.5441,1.5441,6536600033.0
2006-01-05 21:00:00,1.5442,1.54496,1.5441,1.54491,6195300028.0
2006-01-05 21:05:00,1.54495,1.54514,1.54482,1.54497,2816099991.0
2006-01-05 21:10:00,1.54505,1.54512,1.5449,1.54507,3376700004.0
2006-01-05 21:15:00,1.54501,1.54512,1.5447,1.5448,4446300015.0
2006-01-05 21:20:00,1.5445,1.54507,1.5443,1.54488,7377499964.0
2006-01-05 21:25:00,1.54487,1.54518,1.54462,1.54492,3552800009.0
2006-01-05 21:30:00,1.54474,1.54487,1.54436,1.54448,4712700002.0
2006-01-05 21:35:00,1.54461,1.54472,1.54435,1.54462,2282200004.0
2006-01-05 21:40:00,1.54454,1.54508,1.54451,1.54476,4411400014.0
2006-01-05 21:45:00,1.54455,1.54483,1.54447,1.54448,5097200018.0
2006-01-05 21:50:00,1.54462,1.54462,1.54404,1.54433,3261000008.0
2006-01-05 21:55:00,1.54447,1.54453,1.54417,1.54417,3456499992.0
2006-01-05 22:00:00,1.54417,1.54471,1.54403,1.54463,3290400007.0
2006-01-05 22:05:00,1.54462,1.54479,1.54431,1.54452,1834500005.0
2006-01-05 22:10:00,1.54448,1.54472,1.54441,1.5446,1748800003.0
2006-01-05 22:15:00,1.54455,1.54471,1.54421,1.5445,1700399994.0
2006-01-05 22:20:00,1.54442,1.54467,1.54424,1.54453,1737599994.0
2006-01-05 22:25:00,1.54453,1.54473,1.54428,1.54451,3386700003.0
2006-01-05 22:30:00,1.5444,1.54465,1.5443,1.5446,2157399998.0
2006-01-05 22:35:00,1.54454,1.5447,1.54421,1.54464,2313100013.0
2006-01-05 22:40:00,1.54452,1.54475,1.54428,1.54458,4009000001.0
2006-01-05 22:45:00,1.54452,1.54475,1.54432,1.54465,2096500006.0
2006-01-05 22:50:00,1.54468,1.54468,1.54409,1.54424,1985500005.0
2006-01-05 22:55:00,1.54448,1.54472,1.54391,1.5442,1266999994.0
2006-01-05 23:00:00,1.54384,1.5445,1.54384,1.54436,1374200003.0
2006-01-05 23:05:00,1.54428,1.54443,1.54415,1.54435,1062700006.0
2006-01-05 23:10:00,1.54433,1.54442,1.54407,1.54419,1001599994.0
2006-01-05 23:15:00,1.54423,1.54462,1.54406,1.54444,1509400005.0
2006-01-05 23:20:00,1.54455,1.54463,1.54433,1.54447,597100005.0
2006-01-05 23:25:00,1.54446,1.54463,1.54439,1.54456,1264199996.0
2006-01-05 23:30:00,1.54455,1.54455,1.54411,1.54443,1316099999.0
2006-01-05 23:35:00,1.54428,1.54447,1.54421,1.5444,794699998.0
2006-01-05 23:40:00,1.54445,1.54446,1.54412,1.54441,1035600008.0
2006-01-05 23:45:00,1.54434,1.54453,1.54417,1.54437,700200002.0
2006-01-05 23:50:00,1.5444,1.54473,1.54428,1.54441,1117000010.0
2006-01-05 23:55:00,1.54466,1.54475,1.54439,1.54458,651599996.0
2006-01-06 00:00:00,1.54465,1.54477,1.54434,1.54446,989100000.0
2006-01-06 00:05:00,1.54431,1.54464,1.54424,1.54434,1439699996.0
2006-01-06 00:10:00,1.54441,1.54498,1.54431,1.54498,1421399993.0
2006-01-06 00:15:00,1.54477,1.54535,1.54453,1.54468,1783000005.0
2006-01-06 00:20:00,1.54498,1.54541,1.54466,1.54497,1336900001.0
2006-01-06 00:25:00,1.54499,1.54537,1.54496,1.54514,1392199995.0
2006-01-06 00:30:00,1.54516,1.54533,1.54493,1.54508,1150200011.0
2006-01-06 00:35:00,1.5451,1.54515,1.5449,1.545,289700000.0
2006-01-06 00:40:00,1.54502,1.54517,1.54466,1.5451,1009000001.0
2006-01-06 00:45:00,1.54505,1.54527,1.54502,1.54511,1119500004.0
2006-01-06 00:50:00,1.5451,1.54525,1.5449,1.545,1178500003.0
2006-01-06 00:55:00,1.545,1.54517,1.54424,1.5443,1401700001.0
2006-01-06 01:00:00,1.54434,1.54497,1.54426,1.54452,1372300004.0
2006-01-06 01:05:00,1.54439,1.54462,1.54419,1.54453,1285299997.0
2006-01-06 01:10:00,1.54445,1.54464,1.54423,1.54455,1075200001.0
2006-01-06 01:15:00,1.5446,1.54502,1.54439,1.5449,1152100008.0
2006-01-06 01:20:00,1.54483,1.54492,1.54461,1.54465,623500001.0
2006-01-06 01:25:00,1.54487,1.54511,1.5446,1.545,1252700014.0
2006-01-06 01:30:00,1.54506,1.54506,1.54469,1.54505,893299997.0
2006-01-06 01:35:00,1.54503,1.54518,1.5448,1.54495,1577600013.0
2006-01-06 01:40:00,1.545,1.54515,1.54487,1.5451,800000004.0
2006-01-06 01:45:00,1.54512,1.54522,1.54489,1.54503,1191700004.0
2006-01-06 01:50:00,1.54507,1.54527,1.54496,1.5451,623099991.0
2006-01-06 01:55:00,1.54521,1.54526,1.54483,1.545,1072200001.0
2006-01-06 02:00:00,1.5451,1.54522,1.54485,1.54512,1471600008.0
2006-01-06 02:05:00,1.545,1.54518,1.5448,1.5451,1286100006.0
2006-01-06 02:10:00,1.54505,1.5452,1.5449,1.54515,1123000005.0
2006-01-06 02:15:00,1.545,1.54515,1.54487,1.5451,1001400000.0
2006-01-06 02:20:00,1.54492,1.5452,1.54482,1.54515,1689999999.0
2006-01-06 02:25:00,1.545,1.54529,1.54484,1.54507,1029000002.0
2006-01-06 02:30:00,1.545,1.54555,1.54479,1.54501,1298099999.0
2006-01-06 02:35:00,1.54514,1.5453,1.54484,1.5452,1312000005.0
2006-01-06 02:40:00,1.54534,1.54555,1.54515,1.54538,1311900000.0
2006-01-06 02:45:00,1.54532,1.54545,1.5451,1.54536,928500006.0
2006-01-06 02:50:00,1.54532,1.54545,1.54522,1.54533,775100006.0
2006-01-06 02:55:00,1.54537,1.54543,1.54512,1.54522,1197700006.0
2006-01-06 03:00:00,1.54522,1.54522,1.54468,1.54482,1009099998.0
2006-01-06 03:05:00,1.5449,1.54513,1.54481,1.54481,1018799999.0
2006-01-06 03:10:00,1.5449,1.54507,1.54476,1.545,1395899997.0
2006-01-06 03:15:00,1.54491,1.54504,1.54464,1.54487,1004599998.0
2006-01-06 03:20:00,1.54492,1.54509,1.54482,1.54505,678700001.0
2006-01-06 03:25:00,1.54484,1.54511,1.54478,1.545,1098600002.0
2006-01-06 03:30:00,1.54486,1.54506,1.54476,1.54505,967800003.0
2006-01-06 03:35:00,1.5449,1.5451,1.54472,1.5448,625099997.0
2006-01-06 03:40:00,1.54483,1.54487,1.54454,1.54476,1271799999.0
2006-01-06 03:45:00,1.54487,1.54495,1.54473,1.54491,1409099993.0
2006-01-06 03:50:00,1.54476,1.54505,1.54473,1.545,881700000.0
2006-01-06 03:55:00,1.54493,1.54505,1.54475,1.545,1453300008.0
2006-01-06 04:00:00,1.54498,1.54512,1.54478,1.54505,1025700011.0
2006-01-06 04:05:00,1.545,1.54513,1.54476,1.54505,1349799998.0
2006-01-06 04:10:00,1.545,1.54508,1.5448,1.54498,790400006.0
2006-01-06 04:15:00,1.54515,1.54517,1.54486,1.54511,1183600004.0
2006-01-06 04:20:00,1.54519,1.54519,1.54484,1.54502,1731900013.0
2006-01-06 04:25:00,1.5451,1.54524,1.54492,1.54507,1207800002.0
2006-01-06 04:30:00,1.54523,1.5453,1.54509,1.5452,401200004.0
2006-01-06 04:35:00,1.54509,1.54527,1.54499,1.5452,1332600005.0
2006-01-06 04:40:00,1.54527,1.54533,1.54497,1.54525,1093300001.0
2006-01-06 04:45:00,1.54502,1.54527,1.54496,1.5452,1025999996.0
2006-01-06 04:50:00,1.54517,1.54527,1.54492,1.54505,894900005.0
2006-01-06 04:55:00,1.54502,1.54525,1.54502,1.54512,908200006.0
2006-01-06 05:00:00,1.54503,1.54521,1.54489,1.54494,1148800008.0
2006-01-06 05:05:00,1.5451,1.54515,1.54492,1.54507,750700005.0
2006-01-06 05:10:00,1.54499,1.54525,1.5449,1.54518,991900002.0
2006-01-06 05:15:00,1.54522,1.54522,1.54486,1.54503,535399996.0
2006-01-06 05:20:00,1.54508,1.54515,1.54481,1.54513,1009800003.0
2006-01-06 05:25:00,1.54507,1.54515,1.54486,1.54502,751499997.0
2006-01-06 05:30:00,1.545,1.54515,1.54477,1.54505,1152700005.0
2006-01-06 05:35:00,1.545,1.54507,1.54478,1.54497,1023000000.0
2006-01-06 05:40:00,1.54505,1.54507,1.54481,1.54495,617299999.0
2006-01-06 05:45:00,1.545,1.54507,1.54479,1.545,1431700006.0
2006-01-06 05:50:00,1.54498,1.54507,1.5448,1.54495,1815699995.0
2006-01-06 05:55:00,1.54486,1.54508,1.54482,1.545,1241099995.0
2006-01-06 06:00:00,1.545,1.54507,1.54479,1.545,1167100002.0
2006-01-06 06:05:00,1.54491,1.54507,1.54464,1.54488,1705500008.0
2006-01-06 06:10:00,1.5449,1.54498,1.54464,1.54473,1279500007.0
2006-01-06 06:15:00,1.54485,1.54505,1.54479,1.54483,903999997.0
2006-01-06 06:20:00,1.54505,1.54505,1.54464,1.54495,1399800002.0
2006-01-06 06:25:00,1.5449,1.54507,1.54465,1.54496,932500000.0
2006-01-06 06:30:00,1.54496,1.54527,1.54489,1.54514,1091499996.0
2006-01-06 06:35:00,1.54496,1.54539,1.54496,1.54524,1000000002.0
2006-01-06 06:40:00,1.54511,1.5454,1.54496,1.54532,1200499994.0
2006-01-06 06:45:00,1.54535,1.54543,1.5451,1.54528,1315100014.0
2006-01-06 06:50:00,1.54525,1.54538,1.5451,1.5453,1112999989.0
2006-01-06 06:55:00,1.54535,1.54538,1.54512,1.54533,1617900002.0
2006-01-06 07:00:00,1.54528,1.54537,1.545,1.54526,1454899998.0
2006-01-06 07:05:00,1.54525,1.54537,1.5451,1.54511,833400013.0
2006-01-06 07:10:00,1.54537,1.54542,1.54513,1.54527,983999996.0
2006-01-06 07:15:00,1.5453,1.54535,1.54509,1.54514,717800002.0
2006-01-06 07:20:00,1.54527,1.54538,1.54509,1.54515,1191099991.0
2006-01-06 07:25:00,1.54528,1.54535,1.54504,1.54524,1147400000.0
2006-01-06 07:30:00,1.54532,1.54539,1.54505,1.5453,1620200006.0
2006-01-06 07:35:00,1.54516,1.54535,1.54516,1.5453,380800003.0
2006-01-06 07:40:00,1.54515,1.54538,1.545,1.54522,1363100002.0
2006-01-06 07:45:00,1.54528,1.54537,1.54508,1.54519,1279300005.0
2006-01-06 07:50:00,1.5453,1.54538,1.54499,1.54526,1141200005.0
2006-01-06 07:55:00,1.5452,1.54537,1.54515,1.5452,471799999.0
2006-01-06 08:00:00,1.54511,1.54535,1.54496,1.5451,1072000002.0
2006-01-06 08:05:00,1.5452,1.54525,1.54479,1.54492,1036300007.0
2006-01-06 08:10:00,1.54463,1.5451,1.54463,1.54475,1364800002.0
2006-01-06 08:15:00,1.54483,1.54505,1.54473,1.54497,398499998.0
2006-01-06 08:20:00,1.54497,1.5451,1.54475,1.5451,1130900003.0
2006-01-06 08:25:00,1.54505,1.5453,1.54497,1.54522,886099997.0
2006-01-06 08:30:00,1.54522,1.5454,1.54508,1.54522,1036500006.0
2006-01-06 08:35:00,1.5453,1.54545,1.54522,1.54545,633100000.0
2006-01-06 08:40:00,1.54533,1.54553,1.54528,1.54546,1030099999.0
2006-01-06 08:45:00,1.54555,1.54572,1.54515,1.54544,1533399994.0
2006-01-06 08:50:00,1.54533,1.54551,1.54523,1.54524,991900006.0
2006-01-06 08:55:00,1.54538,1.54555,1.54509,1.54548,557799998.0
2006-01-06 09:00:00,1.54535,1.54555,1.54532,1.54555,786699998.0
2006-01-06 09:05:00,1.54549,1.54558,1.54516,1.54527,1632400013.0
2006-01-06 09:10:00,1.54551,1.54563,1.54532,1.54543,1191600011.0
2006-01-06 09:15:00,1.54546,1.54562,1.54539,1.54558,769999998.0
2006-01-06 09:20:00,1.54568,1.54568,1.54531,1.54562,1339800006.0
2006-01-06 09:25:00,1.54555,1.54572,1.54535,1.54543,1468500000.0
2006-01-06 09:30:00,1.54562,1.54562,1.54535,1.54537,724800000.0
2006-01-06 09:35:00,1.5455,1.54558,1.54522,1.54543,1149600001.0
2006-01-06 09:40:00,1.5455,1.54566,1.54527,1.54527,981800001.0
2006-01-06 09:45:00,1.54538,1.54566,1.54528,1.54549,1614899998.0
2006-01-06 09:50:00,1.54562,1.54562,1.54502,1.54521,1042200014.0
2006-01-06 09:55:00,1.54528,1.54548,1.54497,1.54528,1088600004.0
2006-01-06 10:00:00,1.54534,1.54553,1.54518,1.54548,1525300004.0
2006-01-06 10:05:00,1.54542,1.54567,1.5453,1.54539,1535900006.0
2006-01-06 10:10:00,1.54538,1.54562,1.5453,1.54557,1513099991.0
2006-01-06 10:15:00,1.54553,1.54568,1.54542,1.54563,1506599999.0
2006-01-06 10:20:00,1.54525,1.54555,1.54522,1.54533,1095900004.0
2006-01-06 10:25:00,1.5453,1.54552,1.54506,1.54533,1397200014.0
2006-01-06 10:30:00,1.54542,1.54566,1.54538,1.54553,1283599995.0
2006-01-06 10:35:00,1.54558,1.54573,1.54545,1.54561,1519100001.0
2006-01-06 10:40:00,1.54555,1.54565,1.54523,1.54542,1384699993.0
2006-01-06 10:45:00,1.54537,1.54537,1.54492,1.54514,1084599997.0
2006-01-06 10:50:00,1.54502,1.54544,1.54501,1.54506,1664200009.0
2006-01-06 10:55:00,1.54505,1.54533,1.54489,1.54525,1186099999.0
2006-01-06 11:00:00,1.54535,1.54535,1.5447,1.54493,1039100005.0
2006-01-06 11:05:00,1.54498,1.54508,1.54473,1.54495,1138100003.0
2006-01-06 11:10:00,1.54479,1.54505,1.54473,1.54497,1485699996.0
2006-01-06 11:15:00,1.5448,1.54502,1.54455,1.54471,1333200007.0
2006-01-06 11:20:00,1.54476,1.54507,1.5446,1.54506,1496900009.0
2006-01-06 11:25:00,1.54503,1.54517,1.5449,1.54506,1089000001.0
2006-01-06 11:30:00,1.5451,1.54517,1.54492,1.545,1649599999.0
2006-01-06 11:35:00,1.5451,1.54515,1.5449,1.54493,1439400008.0
2006-01-06 11:40:00,1.54495,1.54505,1.5447,1.54484,1529100007.0
2006-01-06 11:45:00,1.545,1.54523,1.54482,1.54492,1569800003.0
2006-01-06 11:50:00,1.5451,1.54536,1.5449,1.54513,1526700006.0
2006-01-06 11:55:00,1.54521,1.54542,1.54505,1.5453,1314299993.0
2006-01-06 12:00:00,1.54532,1.54541,1.54507,1.54527,1548400001.0
2006-01-06 12:05:00,1.54538,1.54542,1.54497,1.54523,1449499997.0
2006-01-06 12:10:00,1.54535,1.54541,1.54504,1.54514,1135600000.0
2006-01-06 12:15:00,1.54508,1.54527,1.54494,1.54525,1661900012.0
2006-01-06 12:20:00,1.5451,1.54525,1.54498,1.54518,939700005.0
2006-01-06 12:25:00,1.54523,1.54525,1.54493,1.54515,1537300006.0
2006-01-06 12:30:00,1.54504,1.54525,1.54489,1.54508,1361400004.0
2006-01-06 12:35:00,1.54509,1.54524,1.54493,1.54508,1306299999.0
2006-01-06 12:40:00,1.54504,1.54522,1.54486,1.54504,1034300000.0
2006-01-06 12:45:00,1.54514,1.54532,1.54495,1.54525,1284800003.0
2006-01-06 12:50:00,1.54512,1.54545,1.54499,1.54542,1558700011.0
2006-01-06 12:55:00,1.54532,1.54562,1.54528,1.54552,1384200008.0
2006-01-06 13:00:00,1.54545,1.54569,1.54532,1.5455,1220599997.0
2006-01-06 13:05:00,1.54553,1.54567,1.54538,1.54552,731700005.0
2006-01-06 13:10:00,1.54541,1.54565,1.54524,1.54542,1435400008.0
2006-01-06 13:15:00,1.5455,1.54574,1.54542,1.54562,1526900007.0
2006-01-06 13:20:00,1.54569,1.54578,1.54549,1.54564,1234900001.0
2006-01-06 13:25:00,1.54562,1.54575,1.54536,1.54553,1496800006.0
2006-01-06 13:30:00,1.54559,1.54577,1.54546,1.54561,1555499999.0
2006-01-06 13:35:00,1.54563,1.54575,1.54539,1.54556,1307800017.0
2006-01-06 13:40:00,1.5457,1.54575,1.54539,1.54558,1282400005.0
2006-01-06 13:45:00,1.54567,1.54583,1.54551,1.54572,1095400009.0
2006-01-06 13:50:00,1.54559,1.54581,1.5455,1.54575,1141900011.0
2006-01-06 13:55:00,1.54567,1.54577,1.5455,1.54562,1647800019.0
2006-01-06 14:00:00,1.54573,1.54582,1.54521,1.54537,1848100004.0
2006-01-06 14:05:00,1.54545,1.54558,1.54523,1.54523,1337100003.0
2006-01-06 14:10:00,1.54523,1.54537,1.54503,1.54505,1491600005.0
2006-01-06 14:15:00,1.5451,1.54532,1.54506,1.54518,1001500007.0
2006-01-06 14:20:00,1.54527,1.54549,1.54501,1.54506,1536500003.0
2006-01-06 14:25:00,1.54509,1.54548,1.54489,1.54542,1471100010.0
2006-01-06 14:30:00,1.54537,1.54545,1.545,1.54536,1532099996.0
2006-01-06 14:35:00,1.54522,1.54539,1.54502,1.5452,1440600005.0
2006-01-06 14:40:00,1.54527,1.54527,1.54483,1.54492,1324500001.0
2006-01-06 14:45:00,1.54513,1.54515,1.54473,1.54473,836299998.0
2006-01-06 14:50:00,1.54485,1.5451,1.54455,1.54493,1289200003.0
2006-01-06 14:55:00,1.54497,1.54508,1.54468,1.54479,1469600007.0
2006-01-06 15:00:00,1.54496,1.54512,1.54479,1.54492,1378099998.0
2006-01-06 15:05:00,1.5449,1.54509,1.54474,1.54502,1049799995.0
2006-01-06 15:10:00,1.54488,1.54506,1.54478,1.54486,1254700007.0
2006-01-06 15:15:00,1.54488,1.54535,1.54476,1.54504,1498500001.0
2006-01-06 15:20:00,1.54503,1.54507,1.5442,1.54433,1035200002.0
2006-01-06 15:25:00,1.54427,1.54453,1.54406,1.54423,1183299999.0
2006-01-06 15:30:00,1.5445,1.5454,1.54404,1.54486,1328100006.0
2006-01-06 15:35:00,1.54495,1.54508,1.54435,1.54445,1595500001.0
2006-01-06 15:40:00,1.54445,1.54464,1.54396,1.5441,1156000004.0
2006-01-06 15:45:00,1.54395,1.5443,1.54366,1.54371,1799900006.0
2006-01-06 15:50:00,1.54347,1.54422,1.54324,1.54334,1145499999.0
2006-01-06 15:55:00,1.5434,1.54384,1.54312,1.5438,1387300002.0
2006-01-06 16:00:00,1.54374,1.54386,1.54332,1.54334,1558300009.0
2006-01-06 16:05:00,1.54333,1.54441,1.54316,1.54395,1695700005.0
2006-01-06 16:10:00,1.54378,1.54389,1.54315,1.5433,1400199998.0
2006-01-06 16:15:00,1.54295,1.54363,1.54287,1.54298,1592900004.0
2006-01-06 16:20:00,1.54304,1.54329,1.5428,1.54288,1428499997.0
2006-01-06 16:25:00,1.5428,1.54303,1.5424,1.54292,1532800009.0
2006-01-06 16:30:00,1.54253,1.54297,1.54249,1.54279,998699998.0
2006-01-06 16:35:00,1.54275,1.54319,1.54263,1.54295,1566100007.0
2006-01-06 16:40:00,1.54284,1.54299,1.54253,1.54279,1481800005.0
2006-01-06 16:45:00,1.54288,1.54291,1.54224,1.54224,1235800004.0
2006-01-06 16:50:00,1.54199,1.54218,1.54159,1.54173,1417800012.0
2006-01-06 16:55:00,1.54177,1.54179,1.54127,1.54167,1684200003.0
2006-01-06 17:00:00,1.54165,1.54209,1.54162,1.5418,1791799990.0
2006-01-06 17:05:00,1.54186,1.54245,1.54183,1.54236,1668800010.0
2006-01-06 17:10:00,1.54229,1.54249,1.54191,1.54224,1728700004.0
2006-01-06 17:15:00,1.54228,1.54231,1.54181,1.54207,1589700000.0
2006-01-06 17:20:00,1.54198,1.54228,1.54187,1.54202,1180700007.0
2006-01-06 17:25:00,1.54206,1.54222,1.54193,1.54213,1296200002.0
2006-01-06 17:30:00,1.54192,1.54232,1.54169,1.54169,1099200004.0
2006-01-06 17:35:00,1.54187,1.54187,1.54135,1.54155,1356999995.0
2006-01-06 17:40:00,1.54142,1.54157,1.54105,1.54135,1363799998.0
2006-01-06 17:45:00,1.54128,1.54141,1.54085,1.54092,1739100000.0
2006-01-06 17:50:00,1.54088,1.54135,1.54071,1.54114,1609800005.0
2006-01-06 17:55:00,1.54132,1.54206,1.54121,1.54206,785900002.0
2006-01-06 18:00:00,1.54212,1.5423,1.5419,1.542,8322500017.0
2006-01-06 18:05:00,1.5419,1.54221,1.5416,1.5421,9841199989.0
2006-01-06 18:10:00,1.5421,1.54214,1.54124,1.5414,8600700018.0
2006-01-06 18:15:00,1.54142,1.54213,1.54142,1.54189,5960699998.0
2006-01-06 18:20:00,1.54185,1.54193,1.5412,1.5412,6588399985.0
2006-01-06 18:25:00,1.5413,1.5421,1.5411,1.54194,5523399985.0
2006-01-06 18:30:00,1.54207,1.54218,1.5417,1.5418,5907300008.0
2006-01-06 18:35:00,1.5417,1.54233,1.5417,1.54226,6354099999.0
2006-01-06 18:40:00,1.5419,1.54234,1.5418,1.54197,4162300006.0
2006-01-06 18:45:00,1.5419,1.54192,1.54146,1.54187,2467999997.0
2006-01-06 18:50:00,1.54169,1.54227,1.54155,1.5421,5001600004.0
2006-01-06 18:55:00,1.5422,1.54224,1.54166,1.54201,5935999998.0
2006-01-06 19:00:00,1.54189,1.54225,1.54166,1.54183,2494600008.0
2006-01-06 19:05:00,1.54188,1.542,1.54151,1.5417,6676500007.0
2006-01-06 19:10:00,1.5418,1.5422,1.54128,1.54154,3898100004.0
2006-01-06 19:15:00,1.54155,1.5416,1.54127,1.54159,4330800013.0
2006-01-06 19:20:00,1.5416,1.5416,1.54083,1.54108,3718600017.0
2006-01-06 19:25:00,1.54101,1.54154,1.54087,1.54149,4620799986.0
2006-01-06 19:30:00,1.54149,1.54172,1.54131,1.54151,4076100013.0
2006-01-06 19:35:00,1.54147,1.54177,1.54127,1.54163,3611200018.0
2006-01-06 19:40:00,1.54157,1.54181,1.54148,1.5417,3351099994.0
2006-01-06 19:45:00,1.54155,1.54175,1.54143,1.54147,3245700015.0
2006-01-06 19:50:00,1.54138,1.54153,1.54124,1.54137,1939600002.0
2006-01-06 19:55:00,1.54147,1.54175,1.54134,1.5416,5847500013.0
2006-01-06 20:00:00,1.54165,1.54181,1.54144,1.54173,2467300004.0
2006-01-06 20:05:00,1.54167,1.5423,1.54162,1.5419,2991200013.0
2006-01-06 20:10:00,1.54197,1.54226,1.54197,1.5422,3823299994.0
2006-01-06 20:15:00,1.54208,1.5427,1.54204,1.5427,2630700003.0
2006-01-06 20:20:00,1.54204,1.54287,1.54203,1.54273,2883400000.0
2006-01-06 20:25:00,1.54263,1.54322,1.54249,1.5429,3609300012.0
2006-01-06 20:30:00,1.5429,1.5429,1.54228,1.54253,1887100000.0
2006-01-06 20:35:00,1.54252,1.54276,1.5421,1.54229,4576800004.0
2006-01-06 20:40:00,1.54246,1.54258,1.5418,1.54211,4232699993.0
2006-01-06 20:45:00,1.5422,1.5429,1.5422,1.54282,4276300008.0
2006-01-06 20:50:00,1.54293,1.54306,1.54255,1.54277,6124799992.0
2006-01-06 20:55:00,1.54278,1.54288,1.54273,1.54283,677400005.0
2006-01-06 21:00:00,1.5429,1.5431,1.5426,1.5426,4581500009.0
2006-01-06 21:05:00,1.5427,1.54287,1.54252,1.54252,2862500022.0
2006-01-06 21:10:00,1.54275,1.54283,1.54243,1.54267,3912200010.0
2006-01-06 21:15:00,1.54251,1.5426,1.54205,1.54236,3787200017.0
2006-01-06 21:20:00,1.5429,1.5429,1.54233,1.5426,5512400003.0
2006-01-06 21:25:00,1.54244,1.54279,1.54214,1.54253,3389800010.0
2006-01-06 21:30:00,1.54255,1.54277,1.54238,1.5426,4801300002.0
2006-01-06 21:35:00,1.54251,1.54293,1.54247,1.54281,2086300008.0
2006-01-06 21:40:00,1.54273,1.54297,1.54255,1.54288,4065600016.0
2006-01-06 21:45:00,1.54269,1.54286,1.54236,1.54267,4912000009.0
2006-01-06 21:50:00,1.54256,1.54293,1.54248,1.54282,3240900024.0
2006-01-06 21:55:00,1.5427,1.54294,1.54265,1.54276,3450600009.0
2006-01-06 22:00:00,1.5429,1.54307,1.54272,1.54297,3586500000.0
2006-01-06 22:05:00,1.543,1.54305,1.54278,1.5429,1935000003.0
2006-01-06 22:10:00,1.54307,1.54312,1.54261,1.54308,1862100010.0
2006-01-06 22:15:00,1.54297,1.54333,1.54279,1.54308,1523199999.0
2006-01-06 22:20:00,1.54305,1.54313,1.54277,1.54311,2117500021.0
2006-01-06 22:25:00,1.54304,1.5433,1.54283,1.54325,3027499993.0
2006-01-06 22:30:00,1.54325,1.54335,1.54282,1.54302,1727800011.0
2006-01-06 22:35:00,1.54302,1.54313,1.54266,1.54284,2297799986.0
2006-01-06 22:40:00,1.54305,1.54317,1.5428,1.5431,3422300023.0
2006-01-06 22:45:00,1.54297,1.54325,1.5428,1.54315,2056399993.0
2006-01-06 22:50:00,1.54305,1.54318,1.5427,1.54292,1938600007.0
2006-01-06 22:55:00,1.54288,1.5431,1.54237,1.54237,1296899996.0
2006-01-06 23:00:00,1.54221,1.54306,1.54221,1.54295,1277500001.0
2006-01-06 23:05:00,1.54285,1.54305,1.54278,1.54302,858600003.0
2006-01-06 23:10:00,1.54293,1.54314,1.54276,1.5429,1120000004.0
2006-01-06 23:15:00,1.54295,1.54324,1.54294,1.54311,1192899997.0
2006-01-06 23:20:00,1.54313,1.54319,1.5429,1.5429,658199998.0
2006-01-06 23:25:00,1.54302,1.54302,1.54268,1.54284,952700002.0
2006-01-06 23:30:00,1.54295,1.54302,1.54261,1.54281,969600003.0
2006-01-06 23:35:00,1.54283,1.54304,1.54272,1.54294,676900001.0
2006-01-06 23:40:00,1.54283,1.54298,1.54254,1.5429,1349400011.0
2006-01-06 23:45:00,1.5429,1.5429,1.54261,1.54275,836500004.0
2006-01-06 23:50:00,1.5427,1.54292,1.54258,1.54273,1137400004.0
2006-01-06 23:55:00,1.5428,1.54315,1.54262,1.54308,490200004.0
2006-01-09 00:00:00,1.54325,1.54357,1.54278,1.543,1087200003.0
2006-01-09 00:05:00,1.54295,1.54305,1.54278,1.54286,983099997.0
2006-01-09 00:10:00,1.543,1.54305,1.54283,1.543,814300002.0
2006-01-09 00:15:00,1.54295,1.54308,1.54273,1.54305,1382200010.0
2006-01-09 00:20:00,1.54283,1.5432,1.54267,1.54275,1523099999.0
2006-01-09 00:25:00,1.54296,1.54319,1.54276,1.54306,1758900003.0
2006-01-09 00:30:00,1.54315,1.54325,1.54244,1.5426,1477300007.0
2006-01-09 00:35:00,1.5426,1.54275,1.5425,1.54251,735700004.0
2006-01-09 00:40:00,1.54248,1.54271,1.54237,1.54243,1344000003.0
2006-01-09 00:45:00,1.54238,1.54257,1.54224,1.54237,1350600008.0
2006-01-09 00:50:00,1.5425,1.54261,1.5422,1.5424,1478000012.0
2006-01-09 00:55:00,1.54238,1.54257,1.54225,1.54237,1488199987.0
2006-01-09 01:00:00,1.54246,1.54342,1.54246,1.54297,2069800006.0
2006-01-09 01:05:00,1.54292,1.54313,1.54282,1.54306,1516100002.0
2006-01-09 01:10:00,1.54311,1.54311,1.54257,1.54281,1764600008.0
2006-01-09 01:15:00,1.54285,1.54293,1.5423,1.54277,1551200012.0
2006-01-09 01:20:00,1.54278,1.54305,1.54253,1.54284,862800000.0
2006-01-09 01:25:00,1.54285,1.54305,1.5427,1.54282,953899996.0
2006-01-09 01:30:00,1.54275,1.5432,1.54269,1.5431,1110700001.0
2006-01-09 01:35:00,1.5428,1.54315,1.5428,1.54291,1626500003.0
2006-01-09 01:40:00,1.543,1.5432,1.54289,1.54295,1215200003.0
2006-01-09 01:45:00,1.5431,1.54325,1.54277,1.54308,1615899997.0
2006-01-09 01:50:00,1.5431,1.5431,1.5427,1.5428,601100002.0
2006-01-09 01:55:00,1.5428,1.54317,1.54266,1.54306,1185300007.0
2006-01-09 02:00:00,1.54321,1.54321,1.54238,1.54278,1186199996.0
2006-01-09 02:05:00,1.54275,1.54287,1.54239,1.54253,1417000006.0
2006-01-09 02:10:00,1.5426,1.5429,1.54231,1.54278,946000001.0
2006-01-09 02:15:00,1.54271,1.5431,1.54254,1.54288,1147299988.0
2006-01-09 02:20:00,1.54276,1.54276,1.54231,1.54251,1404300007.0
2006-01-09 02:25:00,1.54252,1.54312,1.54233,1.54312,1011800001.0
2006-01-09 02:30:00,1.5429,1.54352,1.54286,1.54333,966900008.0
2006-01-09 02:35:00,1.5435,1.54354,1.54292,1.54302,1449600004.0
2006-01-09 02:40:00,1.54309,1.54313,1.5427,1.54298,1140100000.0
2006-01-09 02:45:00,1.54282,1.54302,1.54264,1.54277,1321600007.0
2006-01-09 02:50:00,1.5427,1.54282,1.54244,1.54253,1230399994.0
2006-01-09 02:55:00,1.54244,1.54267,1.54222,1.54241,951199993.0
2006-01-09 03:00:00,1.54241,1.54282,1.54233,1.54242,1051199997.0
2006-01-09 03:05:00,1.5425,1.54265,1.5422,1.5422,636200000.0
2006-01-09 03:10:00,1.54245,1.54259,1.54187,1.54214,1155400003.0
2006-01-09 03:15:00,1.54206,1.54233,1.54191,1.54211,900899997.0
2006-01-09 03:20:00,1.54207,1.54225,1.54193,1.54211,723499999.0
2006-01-09 03:25:00,1.54214,1.54231,1.5419,1.54205,938000000.0
2006-01-09 03:30:00,1.54197,1.54221,1.54172,1.54205,1278699997.0
2006-01-09 03:35:00,1.5421,1.54231,1.54194,1.54206,938900001.0
2006-01-09 03:40:00,1.54215,1.54223,1.54183,1.542,1302200001.0
2006-01-09 03:45:00,1.54217,1.54222,1.54192,1.54216,1026999998.0
2006-01-09 03:50:00,1.542,1.54259,1.54189,1.54247,660599999.0
2006-01-09 03:55:00,1.54233,1.54258,1.5419,1.5421,1074300006.0
2006-01-09 04:00:00,1.54215,1.54266,1.54202,1.54245,1156799997.0
2006-01-09 04:05:00,1.54229,1.54251,1.5421,1.54238,1114100006.0
2006-01-09 04:10:00,1.54245,1.54262,1.5422,1.54244,1241499989.0
2006-01-09 04:15:00,1.54242,1.54262,1.54226,1.5423,1121800006.0
2006-01-09 04:20:00,1.54255,1.54266,1.54227,1.54241,1582099995.0
2006-01-09 04:25:00,1.54253,1.54265,1.54232,1.54245,868200005.0
2006-01-09 04:30:00,1.54228,1.54257,1.54228,1.54239,578800005.0
2006-01-09 04:35:00,1.54236,1.54249,1.54212,1.5422,1537299997.0
2006-01-09 04:40:00,1.54235,1.54258,1.54216,1.54255,1057900005.0
2006-01-09 04:45:00,1.54245,1.54257,1.54225,1.5424,1056099999.0
2006-01-09 04:50:00,1.54248,1.54255,1.54219,1.54252,699500005.0
2006-01-09 04:55:00,1.54245,1.54259,1.54232,1.5425,1016200008.0
2006-01-09 05:00:00,1.5425,1.54268,1.54239,1.5425,1244100004.0
2006-01-09 05:05:00,1.54251,1.54258,1.54227,1.54236,1303499992.0
2006-01-09 05:10:00,1.5425,1.54254,1.54211,1.54248,1083900004.0
2006-01-09 05:15:00,1.54253,1.54253,1.54206,1.54223,767199999.0
2006-01-09 05:20:00,1.54228,1.54258,1.54217,1.54253,1164499999.0
2006-01-09 05:25:00,1.54248,1.54261,1.54225,1.54261,1037000001.0
2006-01-09 05:30:00,1.54261,1.54267,1.54223,1.54245,1237400015.0
2006-01-09 05:35:00,1.5423,1.54253,1.54219,1.54246,1003000012.0
2006-01-09 05:40:00,1.54252,1.54252,1.54207,1.54208,963400009.0
2006-01-09 05:45:00,1.54208,1.54228,1.54196,1.54196,1489200002.0
2006-01-09 05:50:00,1.54215,1.54244,1.542,1.54225,1496800009.0
2006-01-09 05:55:00,1.54221,1.54246,1.54207,1.5424,1198299992.0
2006-01-09 06:00:00,1.5424,1.54264,1.54214,1.54237,1447100008.0
2006-01-09 06:05:00,1.54233,1.5427,1.54228,1.54242,1617700003.0
2006-01-09 06:10:00,1.54237,1.54269,1.54225,1.54248,1390299999.0
2006-01-09 06:15:00,1.54244,1.5426,1.54225,1.54242,1146300005.0
2006-01-09 06:20:00,1.54255,1.54263,1.54225,1.54246,1504899999.0
2006-01-09 06:25:00,1.54242,1.54257,1.54223,1.54255,1325099992.0
2006-01-09 06:30:00,1.54246,1.54263,1.54235,1.54248,901199997.0
2006-01-09 06:35:00,1.54236,1.54257,1.54224,1.5424,1288500002.0
2006-01-09 06:40:00,1.54248,1.54255,1.54231,1.54239,1288900005.0
2006-01-09 06:45:00,1.54251,1.54255,1.5423,1.54244,953099998.0
2006-01-09 06:50:00,1.5423,1.54258,1.5423,1.54239,1630900003.0
2006-01-09 06:55:00,1.54255,1.54255,1.54209,1.54209,1277600009.0
2006-01-09 07:00:00,1.54208,1.54212,1.54126,1.54172,1619299995.0
2006-01-09 07:05:00,1.54159,1.54177,1.54127,1.54131,1052899996.0
2006-01-09 07:10:00,1.54148,1.54156,1.5413,1.54155,912999999.0
2006-01-09 07:15:00,1.5415,1.54155,1.54124,1.54151,997699991.0
2006-01-09 07:20:00,1.54148,1.5417,1.54133,1.54135,1442299999.0
2006-01-09 07:25:00,1.5415,1.54173,1.54138,1.54156,1291099996.0
2006-01-09 07:30:00,1.54149,1.54171,1.54122,1.5413,1145199999.0
2006-01-09 07:35:00,1.54138,1.54145,1.54117,1.54126,423099995.0
2006-01-09 07:40:00,1.54123,1.54158,1.54115,1.54142,1447100009.0
2006-01-09 07:45:00,1.54148,1.54155,1.54132,1.54135,1501700006.0
2006-01-09 07:50:00,1.54135,1.54148,1.5411,1.54139,777699999.0
2006-01-09 07:55:00,1.54147,1.54162,1.54129,1.5415,958899995.0
2006-01-09 08:00:00,1.54131,1.54155,1.54119,1.54135,1098900001.0
2006-01-09 08:05:00,1.5414,1.54158,1.5412,1.54158,1222399997.0
2006-01-09 08:10:00,1.54126,1.54167,1.54126,1.54138,1041199998.0
2006-01-09 08:15:00,1.54152,1.54163,1.54124,1.54163,579300012.0
2006-01-09 08:20:00,1.54163,1.54164,1.54126,1.54148,1317799998.0
2006-01-09 08:25:00,1.54144,1.54172,1.54139,1.54151,993700000.0
2006-01-09 08:30:00,1.54154,1.54173,1.54139,1.54161,997900008.0
2006-01-09 08:35:00,1.54169,1.54178,1.54136,1.54158,737900001.0
2006-01-09 08:40:00,1.54144,1.54172,1.5414,1.54153,1161199993.0
2006-01-09 08:45:00,1.54154,1.54157,1.54094,1.54143,1480200010.0
2006-01-09 08:50:00,1.54157,1.54162,1.54126,1.54139,1057999998.0
2006-01-09 08:55:00,1.54146,1.54168,1.54132,1.54161,1100700009.0
2006-01-09 09:00:00,1.54155,1.54206,1.54152,1.54174,1290299992.0
2006-01-09 09:05:00,1.5419,1.54241,1.54186,1.5423,910600006.0
2006-01-09 09:10:00,1.54244,1.54274,1.5422,1.54226,1085100000.0
2006-01-09 09:15:00,1.54235,1.54266,1.54232,1.54266,1092599992.0
2006-01-09 09:20:00,1.54258,1.54277,1.5424,1.54262,1215500000.0
2006-01-09 09:25:00,1.54258,1.54292,1.54241,1.54266,1351200003.0
2006-01-09 09:30:00,1.54279,1.54297,1.54264,1.54288,1314499998.0
2006-01-09 09:35:00,1.5428,1.54295,1.54242,1.54248,1104999998.0
2006-01-09 09:40:00,1.54231,1.54257,1.54196,1.54234,1014999989.0
2006-01-09 09:45:00,1.54214,1.54249,1.54205,1.54237,1107500001.0
2006-01-09 09:50:00,1.54243,1.54252,1.54169,1.54177,1088599996.0
2006-01-09 09:55:00,1.54181,1.54237,1.54164,1.54218,1359900014.0
2006-01-09 10:00:00,1.54222,1.54222,1.5419,1.54204,1658100003.0
2006-01-09 10:05:00,1.54202,1.54278,1.54183,1.54253,1772300006.0
2006-01-09 10:10:00,1.54249,1.54267,1.54237,1.54257,1325600006.0
2006-01-09 10:15:00,1.54258,1.54272,1.54239,1.54257,1335400004.0
2006-01-09 10:20:00,1.54251,1.54264,1.54221,1.54234,1447300001.0
2006-01-09 10:25:00,1.54237,1.54273,1.54204,1.5426,1184900007.0
2006-01-09 10:30:00,1.54247,1.54275,1.54227,1.54238,1139299992.0
2006-01-09 10:35:00,1.54235,1.54276,1.54226,1.54276,1485100000.0
2006-01-09 10:40:00,1.54264,1.54272,1.54217,1.54241,1831000012.0
2006-01-09 10:45:00,1.54242,1.5426,1.54227,1.5424,1255400008.0
2006-01-09 10:50:00,1.54235,1.54252,1.54215,1.5424,1207099998.0
2006-01-09 10:55:00,1.54226,1.54261,1.54214,1.54234,1359200006.0
2006-01-09 11:00:00,1.54234,1.5428,1.54218,1.54241,1121199996.0
2006-01-09 11:05:00,1.54246,1.54287,1.54244,1.54264,896899998.0
2006-01-09 11:10:00,1.54247,1.54275,1.54243,1.54257,1283799998.0
2006-01-09 11:15:00,1.54235,1.54259,1.54219,1.54234,1549899999.0
2006-01-09 11:20:00,1.54236,1.54245,1.542,1.54214,1437200004.0
2006-01-09 11:25:00,1.54234,1.54245,1.54197,1.54197,1532000000.0
2006-01-09 11:30:00,1.5421,1.54223,1.54185,1.54209,1666500015.0
2006-01-09 11:35:00,1.5422,1.54232,1.54192,1.54228,1272300007.0
2006-01-09 11:40:00,1.54229,1.54252,1.54218,1.54229,1504300007.0
2006-01-09 11:45:00,1.54226,1.54249,1.54183,1.54208,1380700009.0
2006-01-09 11:50:00,1.5421,1.54218,1.54188,1.54205,1619199999.0
2006-01-09 11:55:00,1.54203,1.54225,1.54186,1.54211,1222900004.0
2006-01-09 12:00:00,1.54211,1.54223,1.54185,1.54202,1375800003.0
2006-01-09 12:05:00,1.54212,1.54226,1.54182,1.54224,1721799990.0
2006-01-09 12:10:00,1.54227,1.5425,1.54192,1.5423,1781400002.0
2006-01-09 12:15:00,1.54242,1.54255,1.54192,1.54205,1460299999.0
2006-01-09 12:20:00,1.54197,1.54208,1.54167,1.54188,1077900014.0
2006-01-09 12:25:00,1.54185,1.54204,1.54162,1.54188,1523199996.0
2006-01-09 12:30:00,1.54183,1.54211,1.54179,1.54202,1018899999.0
2006-01-09 12:35:00,1.54203,1.5422,1.54185,1.54198,1557900015.0
2006-01-09 12:40:00,1.5419,1.5422,1.54182,1.54215,1153199994.0
2006-01-09 12:45:00,1.54204,1.54222,1.54176,1.542,1193799996.0
2006-01-09 12:50:00,1.54175,1.54199,1.54154,1.54172,1481900000.0
2006-01-09 12:55:00,1.54172,1.54178,1.54148,1.54157,1745500012.0
2006-01-09 13:00:00,1.54168,1.54173,1.54138,1.5414,1377000013.0
2006-01-09 13:05:00,1.54141,1.54168,1.54134,1.54146,1312800005.0
2006-01-09 13:10:00,1.54132,1.54168,1.54132,1.54168,934899996.0
2006-01-09 13:15:00,1.54164,1.54194,1.54147,1.54172,1411899993.0
2006-01-09 13:20:00,1.54175,1.54175,1.54124,1.54155,1366400013.0
2006-01-09 13:25:00,1.54157,1.54224,1.54123,1.54195,1422400001.0
2006-01-09 13:30:00,1.54184,1.54202,1.54166,1.54181,1327700006.0
2006-01-09 13:35:00,1.5419,1.54215,1.54177,1.5421,1598099991.0
2006-01-09 13:40:00,1.54204,1.54221,1.54187,1.54218,1443300006.0
2006-01-09 13:45:00,1.54205,1.54255,1.54195,1.54242,1285000005.0
2006-01-09 13:50:00,1.54241,1.54268,1.5421,1.54235,1307200013.0
2006-01-09 13:55:00,1.54232,1.54237,1.54209,1.54223,1343899990.0
2006-01-09 14:00:00,1.54228,1.54234,1.54178,1.54217,1598100001.0
2006-01-09 14:05:00,1.54219,1.54229,1.54193,1.54208,1340200004.0
2006-01-09 14:10:00,1.5422,1.54239,1.54203,1.54235,1653700001.0
2006-01-09 14:15:00,1.54226,1.54259,1.54208,1.54233,1237200004.0
2006-01-09 14:20:00,1.54231,1.54264,1.54217,1.54239,1800700012.0
2006-01-09 14:25:00,1.54257,1.54276,1.54234,1.54262,1745500008.0
2006-01-09 14:30:00,1.54255,1.54306,1.54237,1.54267,1862600007.0
2006-01-09 14:35:00,1.54275,1.54289,1.54244,1.54244,1625800010.0
2006-01-09 14:40:00,1.54256,1.54271,1.54221,1.54221,1272700006.0
2006-01-09 14:45:00,1.54238,1.54252,1.54218,1.54236,670500006.0
2006-01-09 14:50:00,1.54257,1.54278,1.54226,1.54255,1280500011.0
2006-01-09 14:55:00,1.54274,1.54312,1.54254,1.54287,1189200001.0
2006-01-09 15:00:00,1.54286,1.5431,1.54276,1.54282,1334300008.0
2006-01-09 15:05:00,1.54287,1.543,1.5425,1.54278,1166500012.0
2006-01-09 15:10:00,1.54261,1.54278,1.54221,1.54234,1252699997.0
2006-01-09 15:15:00,1.54243,1.54269,1.54218,1.5426,1572600000.0
2006-01-09 15:20:00,1.54264,1.54289,1.54242,1.54263,1382299999.0
2006-01-09 15:25:00,1.54275,1.54275,1.54233,1.54252,1427200014.0
2006-01-09 15:30:00,1.54255,1.54263,1.5419,1.54204,1110800000.0
2006-01-09 15:35:00,1.54203,1.54203,1.54141,1.54153,1033500006.0
2006-01-09 15:40:00,1.54161,1.54183,1.54151,1.54183,1302600011.0
2006-01-09 15:45:00,1.54173,1.54192,1.54147,1.54192,1471300007.0
2006-01-09 15:50:00,1.54182,1.54213,1.54175,1.54208,1242499997.0
2006-01-09 15:55:00,1.54189,1.54221,1.54189,1.54196,1832900020.0
2006-01-09 16:00:00,1.54213,1.54224,1.54164,1.54173,1563699998.0
2006-01-09 16:05:00,1.54181,1.54191,1.54151,1.54155,1451300000.0
2006-01-09 16:10:00,1.54157,1.54211,1.54135,1.54196,1468900001.0
2006-01-09 16:15:00,1.54165,1.54227,1.54165,1.542,1692900014.0
2006-01-09 16:20:00,1.54214,1.54239,1.54206,1.54228,1294700002.0
2006-01-09 16:25:00,1.54227,1.54242,1.54187,1.54239,1122300004.0
2006-01-09 16:30:00,1.54204,1.54237,1.54192,1.54202,790400002.0
2006-01-09 16:35:00,1.5419,1.54222,1.5419,1.54217,1280200000.0
2006-01-09 16:40:00,1.5421,1.54232,1.54196,1.54227,1311500003.0
2006-01-09 16:45:00,1.54224,1.54233,1.54191,1.54202,1141800012.0
2006-01-09 16:50:00,1.54215,1.5423,1.54182,1.54194,1265399997.0
2006-01-09 16:55:00,1.54209,1.54231,1.54185,1.54231,1534100007.0
2006-01-09 17:00:00,1.54215,1.54236,1.5419,1.5419,1362399996.0
2006-01-09 17:05:00,1.54216,1.54229,1.54192,1.54203,1589100004.0
2006-01-09 17:10:00,1.5421,1.54224,1.54185,1.54208,1530200007.0
2006-01-09 17:15:00,1.54206,1.54232,1.54193,1.54207,1537300006.0
2006-01-09 17:20:00,1.54223,1.54223,1.54188,1.54191,1268100002.0
2006-01-09 17:25:00,1.54197,1.54226,1.54185,1.54221,1171000007.0
2006-01-09 17:30:00,1.54203,1.54233,1.54186,1.54199,1326300005.0
2006-01-09 17:35:00,1.54218,1.54236,1.54191,1.54232,1232900003.0
2006-01-09 17:40:00,1.54222,1.5424,1.542,1.54224,1566200007.0
2006-01-09 17:45:00,1.54217,1.54246,1.54205,1.54225,1029999995.0
2006-01-09 17:50:00,1.5423,1.54243,1.54204,1.54228,1374600013.0
2006-01-09 17:55:00,1.54233,1.5427,1.54224,1.54259,1310800008.0
2006-01-09 18:00:00,1.5427,1.5434,1.54255,1.5429,6199000020.0
2006-01-09 18:05:00,1.5427,1.5427,1.54201,1.54231,6033700024.0
2006-01-09 18:10:00,1.5427,1.5429,1.54223,1.5427,7417700012.0
2006-01-09 18:15:00,1.54229,1.5429,1.5416,1.54217,7502900014.0
2006-01-09 18:20:00,1.54219,1.54252,1.5421,1.54236,3640800011.0
2006-01-09 18:25:00,1.54232,1.54247,1.54212,1.54233,3327100001.0
2006-01-09 18:30:00,1.54249,1.54278,1.54233,1.54252,5370400011.0
2006-01-09 18:35:00,1.5426,1.54275,1.5423,1.54265,8767700019.0
2006-01-09 18:40:00,1.5421,1.54279,1.5421,1.54251,4283000007.0
2006-01-09 18:45:00,1.54264,1.54322,1.54241,1.54308,2666600017.0
2006-01-09 18:50:00,1.54295,1.54324,1.54264,1.54275,5242600007.0
2006-01-09 18:55:00,1.54286,1.54326,1.54258,1.54315,5987799997.0
2006-01-09 19:00:00,1.5431,1.5434,1.54267,1.54283,2269499994.0
2006-01-09 19:05:00,1.54284,1.54306,1.54259,1.54288,6292600001.0
2006-01-09 19:10:00,1.54273,1.54294,1.54233,1.54268,3882500013.0
2006-01-09 19:15:00,1.54273,1.54273,1.54235,1.54244,4355100013.0
2006-01-09 19:20:00,1.54252,1.54252,1.54218,1.54245,3479299997.0
2006-01-09 19:25:00,1.5423,1.54251,1.54217,1.54217,4302200010.0
2006-01-09 19:30:00,1.5423,1.5425,1.5421,1.5424,6097600021.0
2006-01-09 19:35:00,1.5424,1.54245,1.542,1.5422,3821300016.0
2006-01-09 19:40:00,1.54229,1.54229,1.54192,1.542,2648199999.0
2006-01-09 19:45:00,1.54211,1.54223,1.54187,1.54221,3696700006.0
2006-01-09 19:50:00,1.54213,1.54213,1.54166,1.54189,2140999995.0
2006-01-09 19:55:00,1.54203,1.54238,1.54203,1.54231,6117800001.0
2006-01-09 20:00:00,1.54233,1.54233,1.54193,1.54215,2219600001.0
2006-01-09 20:05:00,1.54206,1.54236,1.54202,1.54224,2791599991.0
2006-01-09 20:10:00,1.54222,1.54255,1.54208,1.54218,3627100007.0
2006-01-09 20:15:00,1.54221,1.54248,1.5421,1.5423,5028099995.0
2006-01-09 20:20:00,1.5425,1.5425,1.54198,1.54227,3448499998.0
2006-01-09 20:25:00,1.5423,1.54242,1.54176,1.54176,4844800016.0
2006-01-09 20:30:00,1.5421,1.5423,1.54175,1.5418,2927000007.0
2006-01-09 20:35:00,1.54196,1.54208,1.54172,1.54192,5062399989.0
2006-01-09 20:40:00,1.542,1.54209,1.54173,1.54177,4083900005.0
2006-01-09 20:45:00,1.54183,1.54208,1.54171,1.54199,4109500011.0
2006-01-09 20:50:00,1.54205,1.54205,1.5418,1.54183,6082200022.0
2006-01-09 20:55:00,1.5419,1.542,1.5418,1.542,6384200034.0
2006-01-09 21:00:00,1.5419,1.5421,1.5418,1.5418,6315800035.0
2006-01-09 21:05:00,1.54199,1.54204,1.54169,1.54187,2525400015.0
2006-01-09 21:10:00,1.54189,1.54204,1.54176,1.5419,3709400019.0
2006-01-09 21:15:00,1.54193,1.54212,1.54162,1.54209,4252300012.0
2006-01-09 21:20:00,1.5419,1.54217,1.54189,1.54198,5791200001.0
2006-01-09 21:25:00,1.54197,1.54221,1.54176,1.54211,3792700016.0
2006-01-09 21:30:00,1.5421,1.54214,1.5418,1.54188,4881400000.0
2006-01-09 21:35:00,1.54189,1.54203,1.54176,1.54198,2205300002.0
2006-01-09 21:40:00,1.54189,1.54205,1.54162,1.54173,4685900017.0
2006-01-09 21:45:00,1.54159,1.54197,1.54159,1.54167,5478000044.0
2006-01-09 21:50:00,1.54171,1.54193,1.54162,1.54189,3201400004.0
2006-01-09 21:55:00,1.54187,1.54187,1.54159,1.5417,3619100009.0
2006-01-09 22:00:00,1.54162,1.54193,1.54153,1.54175,3272799996.0
2006-01-09 22:05:00,1.54179,1.5422,1.54177,1.54201,1768299998.0
2006-01-09 22:10:00,1.54202,1.54223,1.54186,1.5421,1644300012.0
2006-01-09 22:15:00,1.54205,1.54218,1.54163,1.54177,1518700008.0
2006-01-09 22:20:00,1.5419,1.54204,1.54166,1.54183,1738699995.0
2006-01-09 22:25:00,1.54177,1.54209,1.54159,1.54188,3545600018.0
2006-01-09 22:30:00,1.5418,1.54209,1.54158,1.542,2269999987.0
2006-01-09 22:35:00,1.54196,1.54205,1.54149,1.54185,2104100003.0
2006-01-09 22:40:00,1.54185,1.54197,1.5416,1.54179,3700700012.0
2006-01-09 22:45:00,1.54177,1.54195,1.5416,1.5417,1640400006.0
2006-01-09 22:50:00,1.5419,1.5419,1.54149,1.54182,1826000001.0
2006-01-09 22:55:00,1.54188,1.54202,1.5415,1.5418,1551400004.0
2006-01-09 23:00:00,1.54163,1.54195,1.54128,1.54195,1615700008.0
2006-01-09 23:05:00,1.54187,1.54198,1.54162,1.54181,1071799997.0
2006-01-09 23:10:00,1.54188,1.542,1.54154,1.5416,1513900007.0
2006-01-09 23:15:00,1.54166,1.54198,1.54157,1.54175,1049699998.0
2006-01-09 23:20:00,1.54167,1.54193,1.54164,1.54175,657600004.0
2006-01-09 23:25:00,1.54185,1.54192,1.54163,1.54178,1276900005.0
2006-01-09 23:30:00,1.54175,1.54175,1.54142,1.5417,1268300004.0
2006-01-09 23:35:00,1.5417,1.54194,1.5416,1.54179,1068799996.0
2006-01-09 23:40:00,1.54184,1.54192,1.54158,1.54174,1971900015.0
2006-01-09 23:45:00,1.54171,1.54188,1.5416,1.54175,850900003.0
2006-01-09 23:50:00,1.54179,1.54179,1.5414,1.5414,1069400005.0
2006-01-09 23:55:00,1.54172,1.54183,1.54156,1.54175,1233300009.0
2006-01-10 00:00:00,1.5417,1.54175,1.54119,1.54128,1234299997.0
2006-01-10 00:05:00,1.54141,1.54193,1.54123,1.54144,1622800008.0
2006-01-10 00:10:00,1.54165,1.54171,1.54084,1.54113,1813100000.0
2006-01-10 00:15:00,1.54125,1.5416,1.54097,1.54127,1754600006.0
2006-01-10 00:20:00,1.54112,1.54183,1.54097,1.5414,1664100004.0
2006-01-10 00:25:00,1.54192,1.54198,1.54125,1.54172,1464200000.0
2006-01-10 00:30:00,1.54185,1.54199,1.5414,1.54171,1258699999.0
2006-01-10 00:35:00,1.5417,1.54205,1.5417,1.54189,245400001.0
2006-01-10 00:40:00,1.54188,1.54201,1.54168,1.54181,1113199997.0
2006-01-10 00:45:00,1.5419,1.54197,1.54172,1.54178,1176700003.0
2006-01-10 00:50:00,1.5419,1.54195,1.5416,1.54179,1448100018.0
2006-01-10 00:55:00,1.5419,1.54208,1.54173,1.54203,1428600008.0
2006-01-10 01:00:00,1.542,1.54214,1.54181,1.54203,1504400011.0
2006-01-10 01:05:00,1.54203,1.54223,1.54192,1.5421,1250699996.0
2006-01-10 01:10:00,1.54215,1.54223,1.54182,1.54216,1063299999.0
2006-01-10 01:15:00,1.54214,1.54238,1.54183,1.5423,1152599999.0
2006-01-10 01:20:00,1.54227,1.54235,1.54206,1.54209,596000001.0
2006-01-10 01:25:00,1.542,1.54235,1.542,1.54215,831100002.0
2006-01-10 01:30:00,1.5422,1.54238,1.54202,1.54222,930200000.0
2006-01-10 01:35:00,1.54204,1.54238,1.54192,1.54192,1169600000.0
2006-01-10 01:40:00,1.542,1.54218,1.54196,1.54202,942599998.0
2006-01-10 01:45:00,1.54215,1.54218,1.54186,1.54204,1265000001.0
2006-01-10 01:50:00,1.54213,1.54218,1.54185,1.542,916600004.0
2006-01-10 01:55:00,1.54198,1.54215,1.54187,1.54205,1000900004.0
2006-01-10 02:00:00,1.54213,1.54225,1.54176,1.54202,1267700015.0
2006-01-10 02:05:00,1.54199,1.54216,1.54171,1.54186,1154999991.0
2006-01-10 02:10:00,1.542,1.54223,1.54183,1.54218,1472299998.0
2006-01-10 02:15:00,1.54214,1.54228,1.54192,1.54226,495500003.0
2006-01-10 02:20:00,1.54208,1.54233,1.54201,1.54223,1354199994.0
2006-01-10 02:25:00,1.54225,1.54225,1.54189,1.54204,815100001.0
2006-01-10 02:30:00,1.54191,1.54214,1.54172,1.54196,583600000.0
2006-01-10 02:35:00,1.54218,1.54218,1.54161,1.54194,1196299998.0
2006-01-10 02:40:00,1.54204,1.54207,1.5418,1.54205,839500000.0
2006-01-10 02:45:00,1.54192,1.54208,1.54176,1.54198,742900009.0
2006-01-10 02:50:00,1.54192,1.54205,1.54179,1.54201,981199999.0
2006-01-10 02:55:00,1.54193,1.54199,1.54176,1.54193,1259000014.0
2006-01-10 03:00:00,1.5418,1.54204,1.54158,1.54188,1141999999.0
2006-01-10 03:05:00,1.5418,1.54202,1.54179,1.54181,707999994.0
2006-01-10 03:10:00,1.542,1.54207,1.54173,1.54195,890900001.0
2006-01-10 03:15:00,1.54188,1.54201,1.54161,1.54181,1169000001.0
2006-01-10 03:20:00,1.54178,1.54194,1.54162,1.54186,1193099995.0
2006-01-10 03:25:00,1.5417,1.542,1.54164,1.54186,703700002.0
2006-01-10 03:30:00,1.54187,1.54202,1.54158,1.54186,1232999996.0
2006-01-10 03:35:00,1.54196,1.54207,1.54163,1.54185,812499996.0
2006-01-10 03:40:00,1.54176,1.54194,1.54155,1.54185,1256799994.0
2006-01-10 03:45:00,1.54178,1.54187,1.54162,1.5418,1052700012.0
2006-01-10 03:50:00,1.5418,1.54187,1.5416,1.54185,935700009.0
2006-01-10 03:55:00,1.54173,1.54185,1.54149,1.54159,852600003.0
2006-01-10 04:00:00,1.54175,1.54177,1.5415,1.54169,1583200002.0
2006-01-10 04:05:00,1.54159,1.54177,1.54139,1.54162,1156299996.0
2006-01-10 04:10:00,1.5417,1.54175,1.5415,1.5416,675300001.0
2006-01-10 04:15:00,1.54172,1.54174,1.54141,1.54143,798800000.0
2006-01-10 04:20:00,1.5414,1.54195,1.54133,1.5419,1704399991.0
2006-01-10 04:25:00,1.54186,1.54221,1.54165,1.54182,948399998.0
2006-01-10 04:30:00,1.54189,1.5419,1.54145,1.54157,1096600004.0
2006-01-10 04:35:00,1.54172,1.54208,1.54168,1.54183,1533000015.0
2006-01-10 04:40:00,1.54182,1.54205,1.54154,1.542,888400002.0
2006-01-10 04:45:00,1.54182,1.5421,1.54171,1.5419,1606200005.0
2006-01-10 04:50:00,1.54189,1.54201,1.54166,1.54174,981700001.0
2006-01-10 04:55:00,1.54185,1.54203,1.5417,1.54193,861599997.0
2006-01-10 05:00:00,1.54191,1.54202,1.54155,1.54164,1451500003.0
2006-01-10 05:05:00,1.5416,1.54194,1.54145,1.54179,1288700003.0
2006-01-10 05:10:00,1.54174,1.54195,1.54154,1.54165,1269800006.0
2006-01-10 05:15:00,1.5418,1.54198,1.54156,1.54156,755800001.0
2006-01-10 05:20:00,1.54168,1.54185,1.5414,1.54161,1068600006.0
2006-01-10 05:25:00,1.54167,1.54179,1.54149,1.54167,836300000.0
2006-01-10 05:30:00,1.5416,1.54177,1.54149,1.54175,1058099993.0
2006-01-10 05:35:00,1.5416,1.54186,1.54149,1.54177,797600002.0
2006-01-10 05:40:00,1.54185,1.54185,1.54154,1.54172,848499998.0
2006-01-10 05:45:00,1.54172,1.54196,1.54156,1.54182,1456800007.0
2006-01-10 05:50:00,1.54193,1.54201,1.54169,1.54172,1667700005.0
2006-01-10 05:55:00,1.54169,1.54195,1.54169,1.5419,1402200006.0
2006-01-10 06:00:00,1.5419,1.54198,1.54168,1.54179,1194500009.0
2006-01-10 06:05:00,1.5419,1.54198,1.54152,1.54195,1643699995.0
2006-01-10 06:10:00,1.54178,1.54232,1.54168,1.5422,1117300005.0
2006-01-10 06:15:00,1.54222,1.54226,1.54154,1.54171,1388200003.0
2006-01-10 06:20:00,1.54198,1.54205,1.54175,1.54205,1108400009.0
2006-01-10 06:25:00,1.542,1.54208,1.54174,1.54199,1155299994.0
2006-01-10 06:30:00,1.54197,1.54209,1.54176,1.54197,1064900004.0
2006-01-10 06:35:00,1.54188,1.54215,1.54176,1.54202,686700000.0
2006-01-10 06:40:00,1.54216,1.54216,1.54175,1.54186,1206400000.0
2006-01-10 06:45:00,1.5419,1.54201,1.54166,1.54184,835999997.0
2006-01-10 06:50:00,1.54173,1.54208,1.54173,1.542,940300001.0
2006-01-10 06:55:00,1.54201,1.54201,1.54172,1.54179,1694199997.0
2006-01-10 07:00:00,1.54169,1.54214,1.54166,1.54195,1007700006.0
2006-01-10 07:05:00,1.54181,1.54195,1.54149,1.54152,629900003.0
2006-01-10 07:10:00,1.54163,1.54192,1.54149,1.54192,584100003.0
2006-01-10 07:15:00,1.54185,1.54193,1.54159,1.54173,1134799996.0
2006-01-10 07:20:00,1.54177,1.54194,1.54161,1.54186,1225300013.0
2006-01-10 07:25:00,1.54175,1.54199,1.54162,1.54184,1289400004.0
2006-01-10 07:30:00,1.5419,1.54195,1.54167,1.5419,892899995.0
2006-01-10 07:35:00,1.54188,1.54195,1.54171,1.54182,464399999.0
2006-01-10 07:40:00,1.54187,1.542,1.5416,1.54171,1353800006.0
2006-01-10 07:45:00,1.54185,1.54195,1.5417,1.54175,1192900003.0
2006-01-10 07:50:00,1.54187,1.54187,1.5415,1.54187,745300000.0
2006-01-10 07:55:00,1.5418,1.54188,1.54153,1.54156,881299998.0
2006-01-10 08:00:00,1.54178,1.54179,1.54148,1.5417,1155900011.0
2006-01-10 08:05:00,1.54175,1.54181,1.5414,1.5416,1328799998.0
2006-01-10 08:10:00,1.54157,1.54195,1.54135,1.54166,951000001.0
2006-01-10 08:15:00,1.54181,1.54206,1.54158,1.54187,1136900001.0
2006-01-10 08:20:00,1.54195,1.54204,1.54172,1.54192,1062200003.0
2006-01-10 08:25:00,1.54181,1.54197,1.54161,1.54197,870400010.0
2006-01-10 08:30:00,1.54192,1.54202,1.54172,1.54188,1256600001.0
2006-01-10 08:35:00,1.54198,1.5421,1.54173,1.54205,933199999.0
2006-01-10 08:40:00,1.54198,1.54211,1.54183,1.54194,1019500002.0
2006-01-10 08:45:00,1.54203,1.54213,1.54164,1.5419,1227700003.0
2006-01-10 08:50:00,1.5419,1.54196,1.54141,1.54165,988000000.0
2006-01-10 08:55:00,1.54178,1.5421,1.54173,1.54191,1885000005.0
2006-01-10 09:00:00,1.54204,1.5423,1.54194,1.54219,1608700011.0
2006-01-10 09:05:00,1.54212,1.54244,1.54202,1.54225,1334300003.0
2006-01-10 09:10:00,1.5423,1.54245,1.54213,1.54228,1030200001.0
2006-01-10 09:15:00,1.54231,1.54252,1.54218,1.54238,1490299991.0
2006-01-10 09:20:00,1.54231,1.54253,1.54215,1.54239,1497400001.0
2006-01-10 09:25:00,1.54222,1.54268,1.54215,1.54251,1517700001.0
2006-01-10 09:30:00,1.54254,1.54254,1.54217,1.54238,1244600001.0
2006-01-10 09:35:00,1.54242,1.54262,1.54217,1.54247,1227200009.0
2006-01-10 09:40:00,1.54244,1.54265,1.54231,1.54253,1452500010.0
2006-01-10 09:45:00,1.54247,1.5427,1.54231,1.54266,1552700000.0
2006-01-10 09:50:00,1.54263,1.54263,1.54224,1.54224,1148400003.0
2006-01-10 09:55:00,1.54238,1.54276,1.5423,1.54254,1458500010.0
2006-01-10 10:00:00,1.54241,1.54255,1.54206,1.54251,1332100002.0
2006-01-10 10:05:00,1.54233,1.54248,1.5421,1.5423,1704400004.0
2006-01-10 10:10:00,1.54226,1.54233,1.54202,1.54225,1243999998.0
2006-01-10 10:15:00,1.54223,1.54231,1.54164,1.54164,1416700001.0
2006-01-10 10:20:00,1.54154,1.54182,1.54145,1.54178,1167100014.0
2006-01-10 10:25:00,1.54173,1.54194,1.54151,1.54168,1465899996.0
2006-01-10 10:30:00,1.54176,1.54185,1.54145,1.54175,1232299995.0
2006-01-10 10:35:00,1.54178,1.54222,1.54161,1.54218,1178600003.0
2006-01-10 10:40:00,1.54205,1.54215,1.54141,1.54193,1319800005.0
2006-01-10 10:45:00,1.54198,1.54202,1.54167,1.54182,992000004.0
2006-01-10 10:50:00,1.54176,1.54221,1.54162,1.5421,1149999999.0
2006-01-10 10:55:00,1.54203,1.54215,1.5418,1.54195,1254500006.0
2006-01-10 11:00:00,1.54202,1.54224,1.54165,1.54194,1356300003.0
2006-01-10 11:05:00,1.54213,1.54225,1.54181,1.54202,1064800007.0
2006-01-10 11:10:00,1.54193,1.54207,1.54174,1.54197,1258600016.0
2006-01-10 11:15:00,1.54198,1.54212,1.54174,1.54212,1380199991.0
2006-01-10 11:20:00,1.54201,1.5421,1.54147,1.54167,1740900004.0
2006-01-10 11:25:00,1.5417,1.54215,1.54155,1.54197,1121400004.0
2006-01-10 11:30:00,1.54212,1.54228,1.54198,1.5422,1670499997.0
2006-01-10 11:35:00,1.54208,1.54233,1.54203,1.54219,1459500014.0
2006-01-10 11:40:00,1.54226,1.54241,1.54206,1.54215,1461899998.0
2006-01-10 11:45:00,1.5423,1.54273,1.54214,1.54257,1185800004.0
2006-01-10 11:50:00,1.5426,1.54287,1.54251,1.54252,1676999994.0
2006-01-10 11:55:00,1.54266,1.54317,1.54254,1.54305,1543900000.0
2006-01-10 12:00:00,1.54318,1.54331,1.54283,1.543,1526600004.0
2006-01-10 12:05:00,1.54296,1.54318,1.54275,1.54308,1339800005.0
2006-01-10 12:10:00,1.54315,1.54327,1.54296,1.54306,1202100003.0
2006-01-10 12:15:00,1.54329,1.54342,1.54307,1.5433,1654100000.0
2006-01-10 12:20:00,1.5432,1.5434,1.54308,1.54327,1347899998.0
2006-01-10 12:25:00,1.54332,1.54394,1.54307,1.54372,1187200014.0
2006-01-10 12:30:00,1.54365,1.54375,1.54335,1.54367,1168100007.0
2006-01-10 12:35:00,1.54367,1.54387,1.54347,1.54359,1234500000.0
2006-01-10 12:40:00,1.54351,1.54365,1.54316,1.54345,1202300003.0
2006-01-10 12:45:00,1.54344,1.54359,1.54326,1.54346,968099991.0
2006-01-10 12:50:00,1.54338,1.54397,1.54331,1.54384,1843899997.0
2006-01-10 12:55:00,1.54391,1.54424,1.54369,1.54411,1724999997.0
2006-01-10 13:00:00,1.54404,1.54432,1.54393,1.54408,1109800003.0
2006-01-10 13:05:00,1.54408,1.54422,1.54389,1.54392,840399997.0
2006-01-10 13:10:00,1.54395,1.54424,1.54379,1.54381,928500000.0
2006-01-10 13:15:00,1.54371,1.54382,1.54339,1.54361,1354500000.0
2006-01-10 13:20:00,1.54375,1.54375,1.54339,1.54357,1474800005.0
2006-01-10 13:25:00,1.54351,1.54369,1.5433,1.54354,1591900003.0
2006-01-10 13:30:00,1.5436,1.54365,1.54338,1.5436,1278100002.0
2006-01-10 13:35:00,1.54346,1.54365,1.54336,1.54359,1166800002.0
2006-01-10 13:40:00,1.54352,1.54365,1.54334,1.54346,1307600009.0
2006-01-10 13:45:00,1.54345,1.54372,1.54334,1.5436,1301099998.0
2006-01-10 13:50:00,1.5436,1.5437,1.54331,1.54347,1154800000.0
2006-01-10 13:55:00,1.54344,1.54354,1.54306,1.54333,1456899998.0
2006-01-10 14:00:00,1.54334,1.54346,1.54301,1.54331,1605000006.0
2006-01-10 14:05:00,1.54339,1.54357,1.54321,1.5434,1407600001.0
2006-01-10 14:10:00,1.5434,1.54351,1.54323,1.54324,1479800005.0
2006-01-10 14:15:00,1.54335,1.54361,1.54324,1.54353,1330200004.0
2006-01-10 14:20:00,1.5435,1.54355,1.54326,1.5434,1739700000.0
2006-01-10 14:25:00,1.54345,1.54357,1.54307,1.54331,1370999997.0
2006-01-10 14:30:00,1.5434,1.54358,1.54318,1.54339,1654800003.0
2006-01-10 14:35:00,1.54326,1.54343,1.54302,1.54308,1169600000.0
2006-01-10 14:40:00,1.54314,1.5434,1.54304,1.54326,1512399997.0
2006-01-10 14:45:00,1.54339,1.54352,1.54321,1.54332,1114499997.0
2006-01-10 14:50:00,1.54347,1.54358,1.54303,1.54337,1428000002.0
2006-01-10 14:55:00,1.54336,1.54358,1.54323,1.54349,1087800002.0
2006-01-10 15:00:00,1.5435,1.54358,1.54325,1.54336,1279799993.0
2006-01-10 15:05:00,1.54328,1.54352,1.54308,1.54339,1092499990.0
2006-01-10 15:10:00,1.54343,1.54381,1.54331,1.54342,1087300004.0
2006-01-10 15:15:00,1.54358,1.54369,1.54322,1.54333,1596200010.0
2006-01-10 15:20:00,1.5433,1.54351,1.54312,1.54332,1554500006.0
2006-01-10 15:25:00,1.5434,1.54352,1.54325,1.54343,991100001.0
2006-01-10 15:30:00,1.54334,1.54401,1.54322,1.54385,1348300007.0
2006-01-10 15:35:00,1.54393,1.54404,1.54358,1.54398,1034599995.0
2006-01-10 15:40:00,1.54383,1.54507,1.54375,1.54438,1132900008.0
2006-01-10 15:45:00,1.54436,1.54451,1.54405,1.54433,1494000008.0
2006-01-10 15:50:00,1.54432,1.5445,1.54408,1.54433,1209599983.0
2006-01-10 15:55:00,1.54429,1.54449,1.54405,1.54423,1013499997.0
2006-01-10 16:00:00,1.54411,1.54428,1.54382,1.54407,1333100000.0
2006-01-10 16:05:00,1.54418,1.5442,1.54383,1.54409,1255500003.0
2006-01-10 16:10:00,1.54417,1.5442,1.54371,1.54405,1326000001.0
2006-01-10 16:15:00,1.54364,1.54407,1.54364,1.544,1624600008.0
2006-01-10 16:20:00,1.54394,1.54412,1.54382,1.54398,1170700001.0
2006-01-10 16:25:00,1.54404,1.54422,1.5439,1.54416,1164700015.0
2006-01-10 16:30:00,1.54383,1.54438,1.54383,1.54428,1344800004.0
2006-01-10 16:35:00,1.5443,1.54448,1.54407,1.54411,1155400013.0
2006-01-10 16:40:00,1.54418,1.54438,1.54396,1.54414,1542200007.0
2006-01-10 16:45:00,1.54406,1.54422,1.54392,1.54406,1157599997.0
2006-01-10 16:50:00,1.54414,1.54428,1.54392,1.54401,1458700010.0
2006-01-10 16:55:00,1.54414,1.54414,1.54369,1.54394,1162900000.0
2006-01-10 17:00:00,1.54388,1.54396,1.54305,1.5434,1762200015.0
2006-01-10 17:05:00,1.54339,1.54368,1.54333,1.54348,1593100002.0
2006-01-10 17:10:00,1.5435,1.54375,1.54327,1.54348,1113200004.0
2006-01-10 17:15:00,1.54344,1.54359,1.54323,1.54355,1695400015.0
2006-01-10 17:20:00,1.54357,1.54368,1.5433,1.54345,1342999998.0
2006-01-10 17:25:00,1.54336,1.54358,1.54328,1.54354,928700005.0
2006-01-10 17:30:00,1.54345,1.54379,1.54331,1.54348,1437500007.0
2006-01-10 17:35:00,1.54363,1.54388,1.54338,1.54372,1314800001.0
2006-01-10 17:40:00,1.5437,1.54381,1.54325,1.54358,1222100006.0
2006-01-10 17:45:00,1.5434,1.54378,1.54334,1.54367,1040600002.0
2006-01-10 17:50:00,1.54368,1.5441,1.54356,1.5441,1502000018.0
2006-01-10 17:55:00,1.54408,1.54425,1.5438,1.54425,1020600002.0
2006-01-10 18:00:00,1.54423,1.5448,1.54412,1.5446,5788800027.0
2006-01-10 18:05:00,1.5448,1.545,1.54421,1.54453,5615700024.0
2006-01-10 18:10:00,1.54458,1.545,1.54418,1.545,8071000018.0
2006-01-10 18:15:00,1.5444,1.54487,1.54421,1.54467,8063400038.0
2006-01-10 18:20:00,1.5447,1.5448,1.54429,1.5446,4768899999.0
2006-01-10 18:25:00,1.5446,1.5448,1.54431,1.54448,7747800005.0
2006-01-10 18:30:00,1.54456,1.54467,1.5443,1.54464,5615300017.0
2006-01-10 18:35:00,1.54467,1.54476,1.54441,1.54454,8608600019.0
2006-01-10 18:40:00,1.54441,1.5447,1.54419,1.54419,3598700002.0
2006-01-10 18:45:00,1.54412,1.54464,1.54409,1.54457,2459700010.0
2006-01-10 18:50:00,1.54462,1.54507,1.54454,1.54485,5166400007.0
2006-01-10 18:55:00,1.5449,1.545,1.54435,1.54435,6133000017.0
2006-01-10 19:00:00,1.54443,1.54466,1.54431,1.54453,2285600001.0
2006-01-10 19:05:00,1.54458,1.54488,1.54441,1.54467,6804100020.0
2006-01-10 19:10:00,1.54467,1.54493,1.54455,1.54485,4397500015.0
2006-01-10 19:15:00,1.5448,1.54484,1.54436,1.54476,4352700003.0
2006-01-10 19:20:00,1.54475,1.54475,1.54442,1.54459,3895000005.0
2006-01-10 19:25:00,1.54452,1.54475,1.54442,1.54445,4844699992.0
2006-01-10 19:30:00,1.54467,1.5448,1.54445,1.5446,4931100008.0
2006-01-10 19:35:00,1.54456,1.54481,1.54438,1.54447,3817100008.0
2006-01-10 19:40:00,1.54465,1.54498,1.54464,1.5448,2603800007.0
2006-01-10 19:45:00,1.5449,1.54505,1.54474,1.54496,2965800014.0
2006-01-10 19:50:00,1.54473,1.54495,1.54471,1.5449,2254100006.0
2006-01-10 19:55:00,1.54488,1.54504,1.54467,1.54489,5740399997.0
2006-01-10 20:00:00,1.54497,1.54509,1.54472,1.54503,2626900003.0
2006-01-10 20:05:00,1.54499,1.54505,1.5448,1.54483,2814300004.0
2006-01-10 20:10:00,1.54485,1.54507,1.54481,1.5449,3346799996.0
2006-01-10 20:15:00,1.5449,1.54508,1.5448,1.5448,4027600016.0
2006-01-10 20:20:00,1.54519,1.54562,1.54507,1.54514,3228200025.0
2006-01-10 20:25:00,1.54505,1.54548,1.54501,1.54527,3854300004.0
2006-01-10 20:30:00,1.545,1.54546,1.5448,1.54529,2540100005.0
2006-01-10 20:35:00,1.54512,1.54548,1.54512,1.54533,5223300020.0
2006-01-10 20:40:00,1.54525,1.54555,1.5451,1.54527,4659000006.0
2006-01-10 20:45:00,1.54547,1.54573,1.54529,1.54549,3922600004.0
2006-01-10 20:50:00,1.54555,1.54565,1.54533,1.54558,5859700021.0
2006-01-10 20:55:00,1.54558,1.54558,1.5446,1.5446,3875399982.0
2006-01-10 21:00:00,1.5448,1.54562,1.5444,1.5452,6636599978.0
2006-01-10 21:05:00,1.54529,1.54545,1.54506,1.54537,2587100004.0
2006-01-10 21:10:00,1.54533,1.54541,1.5451,1.54522,3634199997.0
2006-01-10 21:15:00,1.54525,1.54529,1.54488,1.54498,4483800015.0
2006-01-10 21:20:00,1.5446,1.54548,1.5446,1.54526,7537000012.0
2006-01-10 21:25:00,1.54535,1.54535,1.54466,1.5448,2950700015.0
2006-01-10 21:30:00,1.54461,1.54487,1.5445,1.5448,4520900008.0
2006-01-10 21:35:00,1.54473,1.54491,1.54463,1.5448,1766199992.0
2006-01-10 21:40:00,1.5448,1.5449,1.5446,1.5448,4259999993.0
2006-01-10 21:45:00,1.54479,1.54495,1.54463,1.54466,4858200014.0
2006-01-10 21:50:00,1.54471,1.54498,1.54465,1.5448,3378700008.0
2006-01-10 21:55:00,1.54488,1.54488,1.54447,1.54447,3462700009.0
2006-01-10 22:00:00,1.5445,1.54461,1.5442,1.54455,2918900000.0
2006-01-10 22:05:00,1.54456,1.54473,1.54435,1.54471,2159999995.0
2006-01-10 22:10:00,1.54474,1.54488,1.54462,1.5448,1598599996.0
2006-01-10 22:15:00,1.54461,1.54493,1.54433,1.54447,1744200004.0
2006-01-10 22:20:00,1.54433,1.54467,1.54427,1.54453,1758300008.0
2006-01-10 22:25:00,1.54454,1.5447,1.54429,1.54459,3099299997.0
2006-01-10 22:30:00,1.54454,1.54488,1.5443,1.5446,1939900007.0
2006-01-10 22:35:00,1.54452,1.54475,1.5444,1.54475,2487800008.0
2006-01-10 22:40:00,1.54461,1.5448,1.54436,1.54452,3684500006.0
2006-01-10 22:45:00,1.54445,1.54467,1.5442,1.54455,1861400008.0
2006-01-10 22:50:00,1.54443,1.5446,1.5441,1.54436,2369700002.0
2006-01-10 22:55:00,1.54442,1.54465,1.54413,1.5444,1405300008.0
2006-01-10 23:00:00,1.54433,1.54461,1.54399,1.54452,1313899999.0
2006-01-10 23:05:00,1.54459,1.54462,1.54434,1.54462,959799995.0
2006-01-10 23:10:00,1.54458,1.54466,1.54422,1.54466,1162900008.0
2006-01-10 23:15:00,1.54461,1.5449,1.54445,1.54458,1406999996.0
2006-01-10 23:20:00,1.54447,1.54469,1.54441,1.54458,647900000.0
2006-01-10 23:25:00,1.54456,1.54478,1.5444,1.54462,867400003.0
2006-01-10 23:30:00,1.54475,1.54475,1.54436,1.54464,1375399993.0
2006-01-10 23:35:00,1.54467,1.54475,1.5445,1.54466,812700001.0
2006-01-10 23:40:00,1.54465,1.54474,1.5444,1.54457,1608999999.0
2006-01-10 23:45:00,1.54461,1.54474,1.54446,1.54446,768300004.0
2006-01-10 23:50:00,1.5446,1.54475,1.54442,1.54442,1129400005.0
2006-01-10 23:55:00,1.54458,1.54472,1.54441,1.54465,639499996.0
2006-01-11 00:00:00,1.54465,1.54465,1.54365,1.54365,1446599999.0
2006-01-11 00:05:00,1.54367,1.54463,1.54367,1.54407,1502300005.0
2006-01-11 00:10:00,1.54414,1.54454,1.54378,1.54425,1648099997.0
2006-01-11 00:15:00,1.54425,1.54457,1.54386,1.5442,1613199996.0
2006-01-11 00:20:00,1.5443,1.54449,1.54378,1.54417,1864899989.0
2006-01-11 00:25:00,1.54417,1.54429,1.54386,1.54394,1321200006.0
2006-01-11 00:30:00,1.54455,1.54455,1.54419,1.54447,948900002.0
2006-01-11 00:35:00,1.5445,1.54452,1.5443,1.5444,179399999.0
2006-01-11 00:40:00,1.54448,1.54454,1.54419,1.54442,1516299995.0
2006-01-11 00:45:00,1.54442,1.54458,1.54421,1.54449,976600005.0
2006-01-11 00:50:00,1.54432,1.54466,1.54423,1.54429,891500004.0
2006-01-11 00:55:00,1.54429,1.54447,1.5441,1.54437,1210400011.0
2006-01-11 01:00:00,1.54425,1.54448,1.5441,1.54428,1365800000.0
2006-01-11 01:05:00,1.54427,1.54442,1.54403,1.54417,1185400000.0
2006-01-11 01:10:00,1.54425,1.54428,1.54393,1.54425,911199998.0
2006-01-11 01:15:00,1.54425,1.54439,1.54381,1.54427,1051700006.0
2006-01-11 01:20:00,1.54438,1.54453,1.54426,1.54433,745299997.0
2006-01-11 01:25:00,1.5442,1.54455,1.5442,1.54445,1011300001.0
2006-01-11 01:30:00,1.54438,1.54453,1.544,1.54425,1481300002.0
2006-01-11 01:35:00,1.54425,1.54438,1.54404,1.54425,1280300003.0
2006-01-11 01:40:00,1.5443,1.54435,1.54408,1.5443,897400006.0
2006-01-11 01:45:00,1.54409,1.5445,1.54406,1.54437,1397199996.0
2006-01-11 01:50:00,1.5445,1.5445,1.54414,1.54425,1253600006.0
2006-01-11 01:55:00,1.54433,1.54452,1.5441,1.54444,720600000.0
2006-01-11 02:00:00,1.54455,1.54455,1.54423,1.54447,1358200002.0
2006-01-11 02:05:00,1.5444,1.54451,1.54394,1.54427,1419000010.0
2006-01-11 02:10:00,1.54429,1.54446,1.5441,1.54445,1210200002.0
2006-01-11 02:15:00,1.5443,1.54465,1.54424,1.54457,1016900011.0
2006-01-11 02:20:00,1.54454,1.54464,1.54431,1.54457,1506800005.0
2006-01-11 02:25:00,1.54445,1.545,1.54421,1.54487,1479400001.0
2006-01-11 02:30:00,1.54469,1.54497,1.54465,1.5447,945900002.0
2006-01-11 02:35:00,1.54484,1.54498,1.54455,1.5449,892500001.0
2006-01-11 02:40:00,1.54497,1.54497,1.54472,1.54489,922600008.0
2006-01-11 02:45:00,1.5449,1.54517,1.54477,1.54492,892699997.0
2006-01-11 02:50:00,1.54496,1.54519,1.54491,1.54508,1363800005.0
2006-01-11 02:55:00,1.54508,1.54511,1.54476,1.5449,1277200001.0
2006-01-11 03:00:00,1.5448,1.54495,1.54458,1.54472,870100013.0
2006-01-11 03:05:00,1.5449,1.54505,1.54472,1.54472,632000000.0
2006-01-11 03:10:00,1.54492,1.54515,1.54472,1.54508,1359800005.0
2006-01-11 03:15:00,1.54507,1.54507,1.54471,1.54498,1215100007.0
2006-01-11 03:20:00,1.54498,1.54505,1.54482,1.54498,689700006.0
2006-01-11 03:25:00,1.545,1.54511,1.54485,1.545,488800001.0
2006-01-11 03:30:00,1.54498,1.5451,1.54479,1.54495,1221500005.0
2006-01-11 03:35:00,1.5449,1.54511,1.54483,1.54497,806599999.0
2006-01-11 03:40:00,1.54505,1.54514,1.54474,1.54501,1760099986.0
2006-01-11 03:45:00,1.54502,1.54513,1.54479,1.545,1130100000.0
2006-01-11 03:50:00,1.545,1.54519,1.5448,1.5451,1021500003.0
2006-01-11 03:55:00,1.54511,1.54534,1.54496,1.54518,1111700001.0
2006-01-11 04:00:00,1.54523,1.54537,1.5451,1.5453,820900003.0
2006-01-11 04:05:00,1.5453,1.54537,1.54498,1.54518,1419599992.0
2006-01-11 04:10:00,1.5452,1.54535,1.5451,1.5452,698099998.0
2006-01-11 04:15:00,1.5453,1.54538,1.5451,1.5451,642800000.0
2006-01-11 04:20:00,1.54533,1.54538,1.54505,1.5452,1324000001.0
2006-01-11 04:25:00,1.5452,1.5453,1.54478,1.54501,983700002.0
2006-01-11 04:30:00,1.54506,1.54527,1.54492,1.5452,364799997.0
2006-01-11 04:35:00,1.54508,1.54527,1.54484,1.54493,1183500011.0
2006-01-11 04:40:00,1.54501,1.54522,1.54491,1.54522,1009599999.0
2006-01-11 04:45:00,1.54501,1.54542,1.54494,1.54519,1631699987.0
2006-01-11 04:50:00,1.54528,1.54543,1.54502,1.54527,1205700008.0
2006-01-11 04:55:00,1.54512,1.54535,1.54512,1.5452,795399994.0
2006-01-11 05:00:00,1.5452,1.54542,1.54508,1.54519,1305800009.0
2006-01-11 05:05:00,1.5453,1.54535,1.54509,1.54528,843299997.0
2006-01-11 05:10:00,1.54519,1.54548,1.54513,1.54531,1165700002.0
2006-01-11 05:15:00,1.54531,1.54537,1.54508,1.54516,963500000.0
2006-01-11 05:20:00,1.54515,1.54541,1.54499,1.54523,1289300006.0
2006-01-11 05:25:00,1.54516,1.54535,1.54504,1.54518,1057999995.0
2006-01-11 05:30:00,1.5452,1.54544,1.54506,1.54536,969700006.0
2006-01-11 05:35:00,1.54532,1.54547,1.54504,1.54516,1283200003.0
2006-01-11 05:40:00,1.54535,1.54537,1.54511,1.54525,733700001.0
2006-01-11 05:45:00,1.5453,1.54543,1.54508,1.54508,1322800012.0
2006-01-11 05:50:00,1.54535,1.54538,1.54512,1.54525,1533800008.0
2006-01-11 05:55:00,1.54525,1.54538,1.54512,1.5452,1204900003.0
2006-01-11 06:00:00,1.5453,1.54538,1.54509,1.5453,1103399998.0
2006-01-11 06:05:00,1.5452,1.54538,1.54503,1.54528,1637500010.0
2006-01-11 06:10:00,1.5453,1.54545,1.54504,1.54531,940500003.0
2006-01-11 06:15:00,1.54544,1.54551,1.54512,1.54512,956400005.0
2006-01-11 06:20:00,1.54531,1.54546,1.54502,1.54527,1463100011.0
2006-01-11 06:25:00,1.5453,1.54537,1.54504,1.54535,1444500012.0
2006-01-11 06:30:00,1.54527,1.54545,1.54514,1.54545,882100004.0
2006-01-11 06:35:00,1.54538,1.54548,1.54517,1.54523,924599997.0
2006-01-11 06:40:00,1.54527,1.54545,1.54522,1.5454,1216099996.0
2006-01-11 06:45:00,1.54538,1.54553,1.54525,1.54525,990100000.0
2006-01-11 06:50:00,1.54533,1.54549,1.54522,1.5453,1031700006.0
2006-01-11 06:55:00,1.54545,1.54548,1.5452,1.54535,1626300015.0
2006-01-11 07:00:00,1.54529,1.54558,1.5451,1.54545,1182899993.0
2006-01-11 07:05:00,1.54535,1.54557,1.5452,1.54535,879599999.0
2006-01-11 07:10:00,1.54523,1.54558,1.54521,1.54558,846400006.0
2006-01-11 07:15:00,1.5455,1.54564,1.54534,1.54545,1087899997.0
2006-01-11 07:20:00,1.54533,1.54555,1.5452,1.54535,1515799999.0
2006-01-11 07:25:00,1.54547,1.54561,1.5451,1.54555,1130199996.0
2006-01-11 07:30:00,1.54558,1.54558,1.5452,1.54532,1140899999.0
2006-01-11 07:35:00,1.54536,1.54559,1.54524,1.5455,820600005.0
2006-01-11 07:40:00,1.54533,1.54559,1.54512,1.54533,1550500003.0
2006-01-11 07:45:00,1.54535,1.5455,1.54517,1.54531,1218500006.0
2006-01-11 07:50:00,1.5453,1.54551,1.5451,1.54547,828200003.0
2006-01-11 07:55:00,1.54542,1.54549,1.54519,1.5453,936800002.0
2006-01-11 08:00:00,1.54505,1.54549,1.54502,1.54536,1544599990.0
2006-01-11 08:05:00,1.54532,1.5454,1.54493,1.5452,1334900001.0
2006-01-11 08:10:00,1.54505,1.5453,1.54469,1.54484,959599998.0
2006-01-11 08:15:00,1.54488,1.54494,1.54457,1.54483,679300001.0
2006-01-11 08:20:00,1.5448,1.54507,1.54469,1.54475,1406000014.0
2006-01-11 08:25:00,1.54485,1.54517,1.54472,1.54517,768099998.0
2006-01-11 08:30:00,1.54506,1.54523,1.5448,1.5449,1087200011.0
2006-01-11 08:35:00,1.54476,1.54514,1.54476,1.54488,1208000007.0
2006-01-11 08:40:00,1.54475,1.54508,1.5447,1.54494,1023400008.0
2006-01-11 08:45:00,1.54495,1.54525,1.54466,1.54493,1553599995.0
2006-01-11 08:50:00,1.54503,1.54509,1.54476,1.54477,1255299996.0
2006-01-11 08:55:00,1.54493,1.54502,1.54471,1.54488,751000002.0
2006-01-11 09:00:00,1.54468,1.54539,1.54468,1.54524,751800007.0
2006-01-11 09:05:00,1.5453,1.54544,1.54491,1.54542,1630900003.0
2006-01-11 09:10:00,1.54536,1.54551,1.54511,1.5453,1489400001.0
2006-01-11 09:15:00,1.54525,1.5454,1.54478,1.54498,1667999998.0
2006-01-11 09:20:00,1.54505,1.5452,1.54475,1.54504,1503400003.0
2006-01-11 09:25:00,1.54498,1.5451,1.54459,1.54466,1290100005.0
2006-01-11 09:30:00,1.54475,1.545,1.5446,1.54473,1175600005.0
2006-01-11 09:35:00,1.54478,1.54512,1.54467,1.54502,854000004.0
2006-01-11 09:40:00,1.54518,1.54521,1.5447,1.54485,1378599993.0
2006-01-11 09:45:00,1.5449,1.54495,1.54456,1.54472,983700002.0
2006-01-11 09:50:00,1.5449,1.54507,1.54474,1.54486,1128900008.0
2006-01-11 09:55:00,1.54494,1.54526,1.54476,1.54511,1248500003.0
2006-01-11 10:00:00,1.5452,1.54529,1.54483,1.54523,1556499994.0
2006-01-11 10:05:00,1.54494,1.54536,1.54494,1.54513,1585399993.0
2006-01-11 10:10:00,1.54522,1.54556,1.54507,1.54549,1414100011.0
2006-01-11 10:15:00,1.54546,1.54562,1.54537,1.54555,1431099993.0
2006-01-11 10:20:00,1.54549,1.54571,1.54534,1.54565,1126700006.0
2006-01-11 10:25:00,1.54572,1.54606,1.54562,1.54588,1358600007.0
2006-01-11 10:30:00,1.5459,1.54593,1.54561,1.54569,1204800005.0
2006-01-11 10:35:00,1.54588,1.54615,1.54586,1.54604,1397300005.0
2006-01-11 10:40:00,1.54619,1.54665,1.54601,1.54642,1693900009.0
2006-01-11 10:45:00,1.54647,1.5467,1.54623,1.5465,1348900001.0
2006-01-11 10:50:00,1.54626,1.54642,1.546,1.54621,1371300009.0
2006-01-11 10:55:00,1.54618,1.54652,1.54607,1.5464,1197200008.0
2006-01-11 11:00:00,1.54626,1.54651,1.54595,1.54625,1277900009.0
2006-01-11 11:05:00,1.54636,1.54657,1.54623,1.54645,1326300002.0
2006-01-11 11:10:00,1.54648,1.5466,1.54625,1.5464,1319899996.0
2006-01-11 11:15:00,1.54644,1.5465,1.54624,1.54645,1035300000.0
2006-01-11 11:20:00,1.54641,1.54647,1.54617,1.54629,1373900000.0
2006-01-11 11:25:00,1.54642,1.54659,1.54621,1.54621,1687800003.0
2006-01-11 11:30:00,1.54642,1.54664,1.54623,1.5464,1782999994.0
2006-01-11 11:35:00,1.54652,1.5467,1.54636,1.54651,1533500004.0
2006-01-11 11:40:00,1.54657,1.54674,1.54637,1.54647,1409900001.0
2006-01-11 11:45:00,1.54659,1.54674,1.54629,1.54648,1380300013.0
2006-01-11 11:50:00,1.54652,1.54675,1.54643,1.5465,1464400006.0
2006-01-11 11:55:00,1.54663,1.54727,1.54644,1.54727,1500900004.0
2006-01-11 12:00:00,1.54729,1.54751,1.54698,1.54732,1782699989.0
2006-01-11 12:05:00,1.54734,1.54744,1.54706,1.54715,1464900006.0
2006-01-11 12:10:00,1.54707,1.54734,1.547,1.54719,1582000011.0
2006-01-11 12:15:00,1.54713,1.54742,1.54696,1.54725,1506100009.0
2006-01-11 12:20:00,1.54742,1.54745,1.54716,1.54738,1123799999.0
2006-01-11 12:25:00,1.54745,1.5476,1.54721,1.54721,1500199999.0
2006-01-11 12:30:00,1.54723,1.54755,1.54719,1.54743,1176400005.0
2006-01-11 12:35:00,1.54735,1.54763,1.54723,1.54746,1257200010.0
2006-01-11 12:40:00,1.54742,1.54753,1.5471,1.54737,1310100001.0
2006-01-11 12:45:00,1.54738,1.54747,1.54717,1.5474,884700001.0
2006-01-11 12:50:00,1.54725,1.54744,1.54693,1.54724,1837000004.0
2006-01-11 12:55:00,1.54728,1.54752,1.54706,1.54737,1309200001.0
2006-01-11 13:00:00,1.54738,1.54762,1.54709,1.54732,1149100000.0
2006-01-11 13:05:00,1.54734,1.54747,1.5471,1.54717,1074700006.0
2006-01-11 13:10:00,1.54704,1.5473,1.54682,1.54708,1358099998.0
2006-01-11 13:15:00,1.54708,1.54712,1.54671,1.54697,1580699997.0
2006-01-11 13:20:00,1.54696,1.54725,1.5468,1.54715,1541400001.0
2006-01-11 13:25:00,1.54712,1.54738,1.54686,1.54718,1646100001.0
2006-01-11 13:30:00,1.5472,1.54746,1.54706,1.54715,1097799997.0
2006-01-11 13:35:00,1.54728,1.54735,1.54704,1.5472,1109700003.0
2006-01-11 13:40:00,1.54715,1.54748,1.547,1.54729,1397499997.0
2006-01-11 13:45:00,1.54723,1.54742,1.54704,1.54721,1390800002.0
2006-01-11 13:50:00,1.54719,1.54742,1.54708,1.54742,1385200003.0
2006-01-11 13:55:00,1.54735,1.54748,1.54714,1.54731,1621199999.0
2006-01-11 14:00:00,1.54732,1.54752,1.54706,1.54747,1497900007.0
2006-01-11 14:05:00,1.54758,1.54775,1.5473,1.54752,1777599985.0
2006-01-11 14:10:00,1.54746,1.54761,1.54728,1.54739,1560999998.0
2006-01-11 14:15:00,1.54731,1.54749,1.54715,1.54729,1028700008.0
2006-01-11 14:20:00,1.54743,1.54771,1.5472,1.54737,1532399992.0
2006-01-11 14:25:00,1.54723,1.54748,1.54695,1.54723,1264100002.0
2006-01-11 14:30:00,1.54711,1.54721,1.54647,1.54664,1735299996.0
2006-01-11 14:35:00,1.5466,1.54675,1.54641,1.5465,1130599998.0
2006-01-11 14:40:00,1.54646,1.54673,1.54635,1.54641,1622400005.0
2006-01-11 14:45:00,1.54665,1.54683,1.54651,1.54667,858699995.0
2006-01-11 14:50:00,1.54684,1.54731,1.54645,1.54712,1490200005.0
2006-01-11 14:55:00,1.54705,1.54718,1.54688,1.54703,1219400008.0
2006-01-11 15:00:00,1.54713,1.54734,1.54702,1.54709,1299600012.0
2006-01-11 15:05:00,1.54707,1.5473,1.54678,1.54692,932200006.0
2006-01-11 15:10:00,1.54711,1.54729,1.54687,1.54709,928000001.0
2006-01-11 15:15:00,1.54709,1.54727,1.54685,1.54696,1291199998.0
2006-01-11 15:20:00,1.5471,1.5472,1.54651,1.54666,1309000006.0
2006-01-11 15:25:00,1.54672,1.5468,1.54637,1.5465,1058299994.0
2006-01-11 15:30:00,1.54634,1.54697,1.54633,1.54657,1623800000.0
2006-01-11 15:35:00,1.54685,1.54696,1.54664,1.54685,927500004.0
2006-01-11 15:40:00,1.54667,1.5469,1.54663,1.54673,1012700008.0
2006-01-11 15:45:00,1.54677,1.54678,1.54638,1.54675,1422200000.0
2006-01-11 15:50:00,1.54662,1.5469,1.54652,1.54685,1292300000.0
2006-01-11 15:55:00,1.54659,1.5468,1.54645,1.54649,1447100000.0
2006-01-11 16:00:00,1.54661,1.54686,1.54637,1.54643,1432600004.0
2006-01-11 16:05:00,1.54667,1.54679,1.5464,1.54669,1369600008.0
2006-01-11 16:10:00,1.54685,1.54706,1.54651,1.54694,1647500007.0
2006-01-11 16:15:00,1.54681,1.54698,1.54655,1.54671,1388400008.0
2006-01-11 16:20:00,1.54689,1.54701,1.54672,1.54698,1355700002.0
2006-01-11 16:25:00,1.54697,1.54721,1.5469,1.54715,1602100004.0
2006-01-11 16:30:00,1.5472,1.54745,1.54698,1.54727,1463500009.0
2006-01-11 16:35:00,1.54726,1.5475,1.54722,1.54747,1555799998.0
2006-01-11 16:40:00,1.54732,1.54752,1.54694,1.5473,1455100003.0
2006-01-11 16:45:00,1.54727,1.54739,1.54707,1.54734,1105100005.0
2006-01-11 16:50:00,1.54739,1.54749,1.54699,1.54721,1250500013.0
2006-01-11 16:55:00,1.54738,1.54749,1.54701,1.54738,1439000006.0
2006-01-11 17:00:00,1.54727,1.54728,1.54666,1.54666,1664399994.0
2006-01-11 17:05:00,1.54683,1.54728,1.54679,1.54716,1831400019.0
2006-01-11 17:10:00,1.5471,1.5473,1.54696,1.54715,1433999996.0
2006-01-11 17:15:00,1.54691,1.54712,1.5467,1.54689,1892399996.0
2006-01-11 17:20:00,1.54698,1.54711,1.54671,1.54685,1407499996.0
2006-01-11 17:25:00,1.54688,1.54694,1.54658,1.5468,904600000.0
2006-01-11 17:30:00,1.54675,1.54685,1.54654,1.54679,1383500006.0
2006-01-11 17:35:00,1.54677,1.54699,1.54656,1.54679,1167399998.0
2006-01-11 17:40:00,1.54658,1.54686,1.54631,1.54665,1206499992.0
2006-01-11 17:45:00,1.5466,1.54684,1.5465,1.54673,1500000005.0
2006-01-11 17:50:00,1.54672,1.54683,1.54643,1.54668,1505600000.0
2006-01-11 17:55:00,1.54661,1.54682,1.54645,1.54677,1403599999.0
2006-01-11 18:00:00,1.5467,1.54677,1.5448,1.5453,3903300036.0
2006-01-11 18:05:00,1.545,1.54681,1.545,1.54655,8784000085.0
2006-01-11 18:10:00,1.5453,1.54686,1.545,1.5467,8200500014.0
2006-01-11 18:15:00,1.5466,1.54681,1.5442,1.5446,5348700005.0
2006-01-11 18:20:00,1.5467,1.54683,1.5444,1.5448,5006100009.0
2006-01-11 18:25:00,1.5446,1.54572,1.5446,1.54557,7310200022.0
2006-01-11 18:30:00,1.54566,1.54574,1.5448,1.545,6883599987.0
2006-01-11 18:35:00,1.54508,1.54526,1.54485,1.54503,6560099991.0
2006-01-11 18:40:00,1.5446,1.54517,1.5446,1.54489,4986200002.0
2006-01-11 18:45:00,1.54487,1.54506,1.54471,1.54488,2425700005.0
2006-01-11 18:50:00,1.54488,1.54494,1.54413,1.54489,5484700017.0
2006-01-11 18:55:00,1.54493,1.54515,1.5447,1.54493,6163200025.0
2006-01-11 19:00:00,1.54497,1.54521,1.54473,1.54505,2391500001.0
2006-01-11 19:05:00,1.54503,1.54522,1.54478,1.545,6294600018.0
2006-01-11 19:10:00,1.54488,1.54513,1.54471,1.54485,4351400003.0
2006-01-11 19:15:00,1.54485,1.54487,1.54414,1.54443,4441500025.0
2006-01-11 19:20:00,1.54455,1.54472,1.54426,1.54472,3598300004.0
2006-01-11 19:25:00,1.54462,1.5448,1.54428,1.54444,4164000014.0
2006-01-11 19:30:00,1.5442,1.54498,1.5442,1.5448,6285800019.0
2006-01-11 19:35:00,1.54473,1.54487,1.54437,1.54438,4208700007.0
2006-01-11 19:40:00,1.54458,1.54478,1.54437,1.54462,2843100013.0
2006-01-11 19:45:00,1.5447,1.54493,1.54452,1.54487,3302100017.0
2006-01-11 19:50:00,1.54478,1.54484,1.54432,1.54458,2299400014.0
2006-01-11 19:55:00,1.54449,1.54459,1.54394,1.5442,6481600018.0
2006-01-11 20:00:00,1.54416,1.54427,1.54386,1.5441,2104800003.0
2006-01-11 20:05:00,1.54399,1.54422,1.54388,1.54388,2603799999.0
2006-01-11 20:10:00,1.54389,1.54427,1.54381,1.54407,3600800002.0
2006-01-11 20:15:00,1.54418,1.54423,1.5439,1.5439,3972400014.0
2006-01-11 20:20:00,1.54397,1.54417,1.54377,1.54396,3111000007.0
2006-01-11 20:25:00,1.54401,1.5448,1.54385,1.54396,5415400000.0
2006-01-11 20:30:00,1.545,1.5453,1.54394,1.544,2660600005.0
2006-01-11 20:35:00,1.54417,1.5444,1.54394,1.54394,4944000012.0
2006-01-11 20:40:00,1.54409,1.5443,1.54397,1.5442,4684800013.0
2006-01-11 20:45:00,1.54424,1.54441,1.54397,1.54423,4474800015.0
2006-01-11 20:50:00,1.54421,1.54432,1.544,1.54417,5673100007.0
2006-01-11 20:55:00,1.5442,1.5459,1.5442,1.5458,6850700040.0
2006-01-11 21:00:00,1.5459,1.5463,1.5442,1.5442,6261200036.0
2006-01-11 21:05:00,1.54427,1.54457,1.54418,1.54432,2625000006.0
2006-01-11 21:10:00,1.54453,1.54454,1.54429,1.54443,3720900012.0
2006-01-11 21:15:00,1.54445,1.54455,1.54421,1.54443,4233100008.0
2006-01-11 21:20:00,1.54447,1.54465,1.54429,1.54452,3688400023.0
2006-01-11 21:25:00,1.54451,1.5447,1.54418,1.54468,3492400010.0
2006-01-11 21:30:00,1.54463,1.54508,1.54463,1.54487,4458199995.0
2006-01-11 21:35:00,1.54498,1.54525,1.54482,1.54514,2177000009.0
2006-01-11 21:40:00,1.54519,1.54545,1.54499,1.54532,4546500012.0
2006-01-11 21:45:00,1.54518,1.54574,1.54518,1.54548,4814699997.0
2006-01-11 21:50:00,1.5455,1.54558,1.54522,1.54548,2566600017.0
2006-01-11 21:55:00,1.54548,1.54572,1.54525,1.54569,3336100003.0
2006-01-11 22:00:00,1.54551,1.5462,1.54545,1.546,3371200007.0
2006-01-11 22:05:00,1.5461,1.54612,1.54578,1.54601,1961700017.0
2006-01-11 22:10:00,1.54603,1.54613,1.54577,1.54584,2139100007.0
2006-01-11 22:15:00,1.54595,1.54608,1.54573,1.54587,1665300006.0
2006-01-11 22:20:00,1.54592,1.54608,1.54569,1.54569,2130399989.0
2006-01-11 22:25:00,1.54582,1.54608,1.54562,1.54596,2821900009.0
2006-01-11 22:30:00,1.5459,1.54609,1.54563,1.546,1811400004.0
2006-01-11 22:35:00,1.54608,1.54626,1.5457,1.54605,2345600004.0
2006-01-11 22:40:00,1.54585,1.54617,1.54574,1.5461,3641000005.0
2006-01-11 22:45:00,1.5461,1.54625,1.54579,1.546,1699500011.0
2006-01-11 22:50:00,1.54615,1.54634,1.5458,1.54612,1970600006.0
2006-01-11 22:55:00,1.54635,1.54635,1.54562,1.5459,1451500001.0
2006-01-11 23:00:00,1.54587,1.5466,1.54555,1.54642,1269700009.0
2006-01-11 23:05:00,1.54637,1.54655,1.54619,1.5463,818100010.0
2006-01-11 23:10:00,1.54616,1.54645,1.5461,1.54637,776099997.0
2006-01-11 23:15:00,1.54624,1.54642,1.54604,1.54627,1373400013.0
2006-01-11 23:20:00,1.54613,1.54648,1.54609,1.54635,905500000.0
2006-01-11 23:25:00,1.54642,1.54657,1.5463,1.54649,1132500011.0
2006-01-11 23:30:00,1.54652,1.54652,1.54618,1.54634,1102600002.0
2006-01-11 23:35:00,1.54649,1.54658,1.54633,1.54653,1009300012.0
2006-01-11 23:40:00,1.54641,1.5468,1.54629,1.54671,1152299999.0
2006-01-11 23:45:00,1.54663,1.54705,1.54654,1.54659,1029400007.0
2006-01-11 23:50:00,1.5467,1.54675,1.54637,1.54643,1190800001.0
2006-01-11 23:55:00,1.54668,1.54674,1.54632,1.54645,1162300004.0
2006-01-12 00:00:00,1.5464,1.54695,1.5464,1.54657,1282800000.0
2006-01-12 00:05:00,1.5465,1.54717,1.54617,1.54618,1689399992.0
2006-01-12 00:10:00,1.54613,1.54685,1.54595,1.54655,1627600003.0
2006-01-12 00:15:00,1.5466,1.54683,1.54606,1.54678,1930000009.0
2006-01-12 00:20:00,1.54663,1.54684,1.54614,1.54654,1736100001.0
2006-01-12 00:25:00,1.54653,1.54682,1.54582,1.54617,1671400003.0
2006-01-12 00:30:00,1.54634,1.54643,1.54555,1.5457,1574400008.0
2006-01-12 00:35:00,1.54586,1.54653,1.54581,1.54642,921899997.0
2006-01-12 00:40:00,1.54629,1.54664,1.54623,1.5465,1072400012.0
2006-01-12 00:45:00,1.54633,1.54669,1.54572,1.5458,1159000002.0
2006-01-12 00:50:00,1.54578,1.54585,1.5455,1.54571,1134400002.0
2006-01-12 00:55:00,1.54585,1.54662,1.54582,1.54621,1605999995.0
2006-01-12 01:00:00,1.54634,1.54658,1.54626,1.54655,1049200003.0
2006-01-12 01:05:00,1.5465,1.54658,1.5463,1.54644,1315700002.0
2006-01-12 01:10:00,1.54648,1.54658,1.54622,1.54655,1100900005.0
2006-01-12 01:15:00,1.54645,1.54654,1.546,1.5465,1246299993.0
2006-01-12 01:20:00,1.54648,1.54655,1.54628,1.54648,932599996.0
2006-01-12 01:25:00,1.54633,1.54652,1.54608,1.54612,1262899996.0
2006-01-12 01:30:00,1.5463,1.54635,1.546,1.54625,942000004.0
2006-01-12 01:35:00,1.5461,1.54638,1.5461,1.54625,1398499996.0
2006-01-12 01:40:00,1.5462,1.54638,1.54617,1.54635,787700004.0
2006-01-12 01:45:00,1.54635,1.54638,1.54611,1.54622,1061800014.0
2006-01-12 01:50:00,1.54628,1.54635,1.54606,1.54629,1051200001.0
2006-01-12 01:55:00,1.5463,1.54641,1.54608,1.54625,965300008.0
2006-01-12 02:00:00,1.54626,1.54645,1.54604,1.54638,1190499997.0
2006-01-12 02:05:00,1.54645,1.54665,1.54619,1.54653,1706100009.0
2006-01-12 02:10:00,1.54652,1.54653,1.54609,1.54638,1397700009.0
2006-01-12 02:15:00,1.54636,1.54642,1.5461,1.54623,915100001.0
2006-01-12 02:20:00,1.54613,1.54638,1.54604,1.54638,1273799996.0
2006-01-12 02:25:00,1.54635,1.54635,1.54603,1.54635,992899997.0
2006-01-12 02:30:00,1.5462,1.54641,1.54602,1.54623,795200011.0
2006-01-12 02:35:00,1.54638,1.54642,1.54604,1.54616,959900008.0
2006-01-12 02:40:00,1.54634,1.54642,1.5461,1.54635,927600005.0
2006-01-12 02:45:00,1.54633,1.54635,1.54601,1.54618,771699998.0
2006-01-12 02:50:00,1.54612,1.54625,1.54603,1.54625,923399994.0
2006-01-12 02:55:00,1.54613,1.54631,1.54601,1.54612,1351399998.0
2006-01-12 03:00:00,1.5461,1.54638,1.54599,1.54617,1139900001.0
2006-01-12 03:05:00,1.54625,1.54659,1.54619,1.54645,1153700004.0
2006-01-12 03:10:00,1.54633,1.54645,1.54611,1.54636,1488700004.0
2006-01-12 03:15:00,1.54631,1.54647,1.54605,1.54608,1330000006.0
2006-01-12 03:20:00,1.54606,1.54632,1.54604,1.54632,824699992.0
2006-01-12 03:25:00,1.54615,1.54639,1.54604,1.54631,640600007.0
2006-01-12 03:30:00,1.54616,1.54635,1.54601,1.54625,1016500002.0
2006-01-12 03:35:00,1.54622,1.54638,1.54608,1.54635,1252200001.0
2006-01-12 03:40:00,1.54635,1.54655,1.54603,1.54646,1299900004.0
2006-01-12 03:45:00,1.54637,1.54651,1.54618,1.54628,1071500003.0
2006-01-12 03:50:00,1.54642,1.54704,1.54636,1.54649,1627200006.0
2006-01-12 03:55:00,1.54656,1.54685,1.54639,1.54652,1341000008.0
2006-01-12 04:00:00,1.54659,1.54673,1.5463,1.54662,1118600012.0
2006-01-12 04:05:00,1.54659,1.54678,1.54633,1.5466,1253500001.0
2006-01-12 04:10:00,1.54661,1.54675,1.54645,1.54657,1530499991.0
2006-01-12 04:15:00,1.54667,1.54684,1.54637,1.5464,1639099996.0
2006-01-12 04:20:00,1.54655,1.5468,1.5464,1.54651,1391900001.0
2006-01-12 04:25:00,1.54665,1.54705,1.54637,1.54695,923500007.0
2006-01-12 04:30:00,1.54674,1.54699,1.54665,1.54686,1031099999.0
2006-01-12 04:35:00,1.5469,1.54715,1.54672,1.547,1426200006.0
2006-01-12 04:40:00,1.54692,1.54735,1.54692,1.5473,1248800005.0
2006-01-12 04:45:00,1.54708,1.54735,1.54698,1.54719,1217000006.0
2006-01-12 04:50:00,1.5471,1.54757,1.54709,1.54745,681000004.0
2006-01-12 04:55:00,1.54745,1.54767,1.54723,1.5476,1737400013.0
2006-01-12 05:00:00,1.54758,1.54761,1.54728,1.54734,1490699996.0
2006-01-12 05:05:00,1.5474,1.54764,1.54717,1.54731,936900008.0
2006-01-12 05:10:00,1.5473,1.54735,1.54704,1.54704,891000005.0
2006-01-12 05:15:00,1.54712,1.54722,1.54686,1.54686,869200001.0
2006-01-12 05:20:00,1.54711,1.54725,1.54692,1.54723,929999991.0
2006-01-12 05:25:00,1.54706,1.54725,1.54694,1.54718,800700004.0
2006-01-12 05:30:00,1.5471,1.54727,1.54699,1.54718,734600001.0
2006-01-12 05:35:00,1.5472,1.54737,1.54698,1.54727,1172800005.0
2006-01-12 05:40:00,1.5474,1.54758,1.54724,1.54745,1026599995.0
2006-01-12 05:45:00,1.5475,1.5477,1.54729,1.54737,1364099994.0
2006-01-12 05:50:00,1.54754,1.54767,1.54735,1.54754,1644199992.0
2006-01-12 05:55:00,1.5474,1.54773,1.54739,1.54749,1354700005.0
2006-01-12 06:00:00,1.54748,1.54768,1.54738,1.54745,1256600003.0
2006-01-12 06:05:00,1.5475,1.54758,1.5472,1.54755,1558700005.0
2006-01-12 06:10:00,1.5475,1.54758,1.54724,1.54736,1095400004.0
2006-01-12 06:15:00,1.54746,1.54755,1.54732,1.54745,944600014.0
2006-01-12 06:20:00,1.54755,1.54755,1.54725,1.54747,1026399995.0
2006-01-12 06:25:00,1.54742,1.54758,1.54724,1.54749,1256900004.0
2006-01-12 06:30:00,1.54734,1.54761,1.54734,1.54751,828899997.0
2006-01-12 06:35:00,1.54748,1.54758,1.54724,1.54743,594300002.0
2006-01-12 06:40:00,1.54738,1.54745,1.54722,1.5473,1260600007.0
2006-01-12 06:45:00,1.54735,1.54747,1.5472,1.54735,856700002.0
2006-01-12 06:50:00,1.54735,1.54748,1.54721,1.5474,1242500001.0
2006-01-12 06:55:00,1.54739,1.54748,1.5472,1.54743,1255900002.0
2006-01-12 07:00:00,1.54738,1.54762,1.54721,1.5475,1281300004.0
2006-01-12 07:05:00,1.54742,1.54747,1.5472,1.54722,503100001.0
2006-01-12 07:10:00,1.54719,1.54752,1.54719,1.54735,1036700010.0
2006-01-12 07:15:00,1.5474,1.54753,1.54722,1.5474,1453000000.0
2006-01-12 07:20:00,1.54734,1.54763,1.54701,1.54729,1140700000.0
2006-01-12 07:25:00,1.54714,1.54738,1.54704,1.54723,1391200000.0
2006-01-12 07:30:00,1.5473,1.54752,1.54718,1.54742,1238499999.0
2006-01-12 07:35:00,1.54728,1.54747,1.54705,1.54732,1002999993.0
2006-01-12 07:40:00,1.54715,1.54757,1.54714,1.54733,1540100013.0
2006-01-12 07:45:00,1.54745,1.5475,1.54726,1.5473,1273800000.0
2006-01-12 07:50:00,1.5474,1.54748,1.54708,1.54747,665199998.0
2006-01-12 07:55:00,1.5474,1.54753,1.54705,1.54718,948200006.0
2006-01-12 08:00:00,1.54706,1.54735,1.547,1.5472,1211700003.0
2006-01-12 08:05:00,1.54736,1.54753,1.54703,1.5475,1455800007.0
2006-01-12 08:10:00,1.54735,1.54755,1.54716,1.54725,1162300000.0
2006-01-12 08:15:00,1.54729,1.54746,1.54714,1.54745,1081200004.0
2006-01-12 08:20:00,1.54735,1.54746,1.54675,1.5468,1213900007.0
2006-01-12 08:25:00,1.54687,1.54713,1.5467,1.54701,1141799999.0
2006-01-12 08:30:00,1.547,1.54713,1.54681,1.54713,1220300005.0
2006-01-12 08:35:00,1.54718,1.54734,1.54699,1.54728,1328700007.0
2006-01-12 08:40:00,1.5471,1.54727,1.5469,1.54703,1269999996.0
2006-01-12 08:45:00,1.54704,1.54716,1.54672,1.54701,1408300005.0
2006-01-12 08:50:00,1.54692,1.54717,1.54681,1.54698,829800001.0
2006-01-12 08:55:00,1.54715,1.54757,1.54702,1.54736,835300004.0
2006-01-12 09:00:00,1.54723,1.54738,1.54687,1.54705,914599999.0
2006-01-12 09:05:00,1.54714,1.54726,1.54677,1.54687,1007300011.0
2006-01-12 09:10:00,1.5468,1.54711,1.54672,1.54701,1072999998.0
2006-01-12 09:15:00,1.54692,1.54751,1.54684,1.54731,1386499998.0
2006-01-12 09:20:00,1.54745,1.54745,1.54713,1.54741,1135000004.0
2006-01-12 09:25:00,1.54737,1.54742,1.54701,1.5471,1506100005.0
2006-01-12 09:30:00,1.5471,1.54742,1.54702,1.54724,1261000005.0
2006-01-12 09:35:00,1.54745,1.54747,1.54701,1.54705,1528300005.0
2006-01-12 09:40:00,1.54715,1.5473,1.54696,1.54696,1290499995.0
2006-01-12 09:45:00,1.54703,1.5472,1.54694,1.54704,1003900002.0
2006-01-12 09:50:00,1.54725,1.54739,1.54701,1.54704,1575200000.0
2006-01-12 09:55:00,1.54715,1.54733,1.54693,1.54727,1636900009.0
2006-01-12 10:00:00,1.54723,1.54742,1.54703,1.54741,1450399997.0
2006-01-12 10:05:00,1.54734,1.54748,1.54692,1.54718,1750000005.0
2006-01-12 10:10:00,1.54717,1.54742,1.54705,1.54734,1348100006.0
2006-01-12 10:15:00,1.54736,1.54744,1.54705,1.54728,1303400009.0
2006-01-12 10:20:00,1.54715,1.54725,1.54696,1.54725,1088499998.0
2006-01-12 10:25:00,1.54725,1.54725,1.5469,1.54718,1330299996.0
2006-01-12 10:30:00,1.54698,1.54761,1.54694,1.54745,1376300005.0
2006-01-12 10:35:00,1.54746,1.54754,1.54713,1.54741,1279200004.0
2006-01-12 10:40:00,1.54729,1.548,1.54729,1.54788,1595700003.0
2006-01-12 10:45:00,1.5479,1.54795,1.5476,1.54778,905499993.0
2006-01-12 10:50:00,1.54784,1.54786,1.54753,1.54762,1422300001.0
2006-01-12 10:55:00,1.54756,1.54767,1.54732,1.54745,1228100003.0
2006-01-12 11:00:00,1.54749,1.54771,1.54724,1.54753,1416700002.0
2006-01-12 11:05:00,1.54739,1.54755,1.54731,1.54746,703600001.0
2006-01-12 11:10:00,1.54733,1.54758,1.54726,1.54749,1321200005.0
2006-01-12 11:15:00,1.5475,1.54766,1.54731,1.54756,1208599994.0
2006-01-12 11:20:00,1.54758,1.5476,1.54729,1.5475,1504600000.0
2006-01-12 11:25:00,1.54748,1.54761,1.54713,1.54747,1440900005.0
2006-01-12 11:30:00,1.54752,1.54764,1.54736,1.54758,1683600007.0
2006-01-12 11:35:00,1.54758,1.5477,1.54739,1.54756,1709600009.0
2006-01-12 11:40:00,1.54752,1.54855,1.54752,1.54842,1627200000.0
2006-01-12 11:45:00,1.54845,1.54931,1.54837,1.54909,1302300008.0
2006-01-12 11:50:00,1.54903,1.5493,1.5486,1.54875,1738200001.0
2006-01-12 11:55:00,1.54873,1.54888,1.54852,1.5487,1717300003.0
2006-01-12 12:00:00,1.54885,1.54936,1.5486,1.54919,1903900005.0
2006-01-12 12:05:00,1.54911,1.54924,1.54874,1.54908,1488500007.0
2006-01-12 12:10:00,1.549,1.54911,1.54849,1.54854,1333800007.0
2006-01-12 12:15:00,1.54862,1.54866,1.54844,1.54865,1248200002.0
2006-01-12 12:20:00,1.5486,1.54863,1.54829,1.54848,928800002.0
2006-01-12 12:25:00,1.54851,1.54876,1.54833,1.54851,1412700008.0
2006-01-12 12:30:00,1.54863,1.54867,1.54824,1.54826,1071900003.0
2006-01-12 12:35:00,1.54832,1.54855,1.54803,1.54855,1560500005.0
2006-01-12 12:40:00,1.54852,1.54897,1.54839,1.5488,1110800008.0
2006-01-12 12:45:00,1.54863,1.54879,1.54843,1.5486,1096100003.0
2006-01-12 12:50:00,1.54858,1.5487,1.54763,1.54807,1454199999.0
2006-01-12 12:55:00,1.54806,1.54806,1.54739,1.54739,1372100012.0
2006-01-12 13:00:00,1.54729,1.54747,1.54707,1.54721,1122400000.0
2006-01-12 13:05:00,1.54736,1.54763,1.5472,1.54739,1240100004.0
2006-01-12 13:10:00,1.54722,1.54751,1.54711,1.54748,1122200000.0
2006-01-12 13:15:00,1.54743,1.54759,1.54721,1.54748,1245200015.0
2006-01-12 13:20:00,1.54748,1.54765,1.5472,1.54756,1163899997.0
2006-01-12 13:25:00,1.54765,1.54806,1.54729,1.54806,1470400006.0
2006-01-12 13:30:00,1.54794,1.54807,1.54742,1.54749,1224699998.0
2006-01-12 13:35:00,1.54756,1.54774,1.54737,1.54771,1381500012.0
2006-01-12 13:40:00,1.54761,1.54775,1.54738,1.5477,816600002.0
2006-01-12 13:45:00,1.54746,1.54775,1.54738,1.54772,1309400003.0
2006-01-12 13:50:00,1.54759,1.54778,1.54744,1.54765,1462800005.0
2006-01-12 13:55:00,1.54772,1.54817,1.54767,1.54808,1394599997.0
2006-01-12 14:00:00,1.54813,1.54825,1.54774,1.5479,1327600006.0
2006-01-12 14:05:00,1.54803,1.54809,1.54761,1.54771,1374100005.0
2006-01-12 14:10:00,1.54764,1.548,1.54763,1.54785,1289700008.0
2006-01-12 14:15:00,1.54792,1.54812,1.54769,1.54793,1432900016.0
2006-01-12 14:20:00,1.548,1.54807,1.54772,1.54789,1768800013.0
2006-01-12 14:25:00,1.54804,1.5481,1.54756,1.54784,1538000001.0
2006-01-12 14:30:00,1.54798,1.54799,1.5476,1.5476,1243499999.0
2006-01-12 14:35:00,1.54769,1.54805,1.54739,1.5479,1420199989.0
2006-01-12 14:40:00,1.54786,1.54813,1.54777,1.54791,1464100004.0
2006-01-12 14:45:00,1.54807,1.54817,1.54748,1.5476,1209500001.0
2006-01-12 14:50:00,1.54765,1.54793,1.5475,1.54772,1425600010.0
2006-01-12 14:55:00,1.54767,1.5479,1.54754,1.54773,1013700007.0
2006-01-12 15:00:00,1.54783,1.54797,1.54766,1.54772,1399599990.0
2006-01-12 15:05:00,1.54763,1.54784,1.54744,1.54773,1361200004.0
2006-01-12 15:10:00,1.54771,1.548,1.54752,1.54765,1245900001.0
2006-01-12 15:15:00,1.54742,1.54761,1.54722,1.54727,1645699999.0
2006-01-12 15:20:00,1.54745,1.5477,1.54729,1.54757,1078400005.0
2006-01-12 15:25:00,1.54775,1.54775,1.54742,1.54763,930400003.0
2006-01-12 15:30:00,1.54739,1.54787,1.54725,1.54725,1336600003.0
2006-01-12 15:35:00,1.54751,1.54811,1.54746,1.54768,1397499999.0
2006-01-12 15:40:00,1.54769,1.54798,1.54756,1.5478,1028399995.0
2006-01-12 15:45:00,1.5479,1.5482,1.54756,1.5482,1628599996.0
2006-01-12 15:50:00,1.54805,1.54818,1.5476,1.54778,1472100006.0
2006-01-12 15:55:00,1.54772,1.54772,1.54699,1.54727,1533299997.0
2006-01-12 16:00:00,1.54745,1.54757,1.54671,1.54674,1445699993.0
2006-01-12 16:05:00,1.54687,1.5472,1.54662,1.54705,1785700009.0
2006-01-12 16:10:00,1.5471,1.5471,1.54663,1.54696,1584999993.0
2006-01-12 16:15:00,1.54667,1.54758,1.54667,1.54758,1328899994.0
2006-01-12 16:20:00,1.54743,1.54769,1.54701,1.54729,1668000000.0
2006-01-12 16:25:00,1.54724,1.54739,1.54657,1.54671,1374700013.0
2006-01-12 16:30:00,1.54658,1.5473,1.54652,1.54688,1257700009.0
2006-01-12 16:35:00,1.54677,1.54697,1.54632,1.54652,1568600002.0
2006-01-12 16:40:00,1.54639,1.54679,1.54626,1.5467,1722300009.0
2006-01-12 16:45:00,1.54672,1.54718,1.54661,1.54679,1319900006.0
2006-01-12 16:50:00,1.54675,1.54785,1.5467,1.54766,977399999.0
2006-01-12 16:55:00,1.54766,1.54822,1.54748,1.54798,1159700006.0
2006-01-12 17:00:00,1.54789,1.54846,1.5476,1.54822,1492400007.0
2006-01-12 17:05:00,1.54821,1.54836,1.54751,1.5476,1148899995.0
2006-01-12 17:10:00,1.54751,1.54829,1.54751,1.54815,1375200006.0
2006-01-12 17:15:00,1.5482,1.5482,1.54727,1.54772,1580499995.0
2006-01-12 17:20:00,1.5477,1.54806,1.54751,1.54774,1453199999.0
2006-01-12 17:25:00,1.54783,1.54846,1.54764,1.54823,808700011.0
2006-01-12 17:30:00,1.54778,1.5483,1.54771,1.5483,1431000003.0
2006-01-12 17:35:00,1.54819,1.54854,1.54799,1.54813,1355400005.0
2006-01-12 17:40:00,1.54784,1.54836,1.54784,1.54818,1466400005.0
2006-01-12 17:45:00,1.5481,1.5483,1.548,1.54804,1373500006.0
2006-01-12 17:50:00,1.54793,1.54811,1.54769,1.54776,1327499993.0
2006-01-12 17:55:00,1.54772,1.54793,1.54713,1.54732,1045699995.0
2006-01-12 18:00:00,1.54699,1.5477,1.5469,1.5471,7360800016.0
2006-01-12 18:05:00,1.5471,1.54759,1.5469,1.54745,8955500025.0
2006-01-12 18:10:00,1.5469,1.54772,1.5469,1.54742,6340300014.0
2006-01-12 18:15:00,1.54758,1.54819,1.54741,1.54801,5587899995.0
2006-01-12 18:20:00,1.54815,1.54815,1.5471,1.5472,3028600007.0
2006-01-12 18:25:00,1.5471,1.54778,1.5471,1.54739,7561600020.0
2006-01-12 18:30:00,1.54724,1.54752,1.5471,1.5473,7072200036.0
2006-01-12 18:35:00,1.54757,1.54773,1.5472,1.54755,9025699987.0
2006-01-12 18:40:00,1.5474,1.54757,1.54722,1.54745,5314999998.0
2006-01-12 18:45:00,1.54745,1.54751,1.54707,1.54737,2698400024.0
2006-01-12 18:50:00,1.54732,1.5475,1.54696,1.54743,5890800018.0
2006-01-12 18:55:00,1.54741,1.54748,1.54711,1.54727,5959100021.0
2006-01-12 19:00:00,1.54738,1.54748,1.54675,1.54678,2827800002.0
2006-01-12 19:05:00,1.54695,1.54719,1.54681,1.54682,6073900019.0
2006-01-12 19:10:00,1.54673,1.54706,1.5466,1.54677,4046000015.0
2006-01-12 19:15:00,1.54681,1.54694,1.54658,1.54669,3915599993.0
2006-01-12 19:20:00,1.54677,1.54702,1.54652,1.54702,4090700009.0
2006-01-12 19:25:00,1.54686,1.54721,1.54681,1.54687,4627800000.0
2006-01-12 19:30:00,1.54715,1.54715,1.54677,1.54695,5042400000.0
2006-01-12 19:35:00,1.54694,1.54724,1.54672,1.54696,3484900005.0
2006-01-12 19:40:00,1.54718,1.54726,1.54694,1.547,3035000006.0
2006-01-12 19:45:00,1.5471,1.54724,1.54691,1.54724,3233000000.0
2006-01-12 19:50:00,1.54704,1.54737,1.54704,1.54737,1970899992.0
2006-01-12 19:55:00,1.5473,1.54742,1.54699,1.54738,6579300008.0
2006-01-12 20:00:00,1.54739,1.54745,1.54719,1.54743,1867000003.0
2006-01-12 20:05:00,1.54742,1.54808,1.54726,1.54801,2592900014.0
2006-01-12 20:10:00,1.54803,1.54808,1.54751,1.54766,3796500003.0
2006-01-12 20:15:00,1.5478,1.54791,1.54757,1.54763,3756299997.0
2006-01-12 20:20:00,1.54696,1.54716,1.54635,1.5464,2915599996.0
2006-01-12 20:25:00,1.5465,1.5467,1.54609,1.54609,5048500002.0
2006-01-12 20:30:00,1.5465,1.54682,1.54628,1.54674,1743299995.0
2006-01-12 20:35:00,1.54673,1.54674,1.54618,1.54634,4625299988.0
2006-01-12 20:40:00,1.5464,1.54702,1.54629,1.54671,4197800013.0
2006-01-12 20:45:00,1.5466,1.54714,1.54657,1.54672,4180300008.0
2006-01-12 20:50:00,1.54678,1.54685,1.54657,1.5467,5955699999.0
2006-01-12 20:55:00,1.54673,1.5471,1.54664,1.5471,6765700030.0
2006-01-12 21:00:00,1.5472,1.5472,1.54649,1.5465,4973100022.0
2006-01-12 21:05:00,1.54661,1.54686,1.54654,1.54675,2884900010.0
2006-01-12 21:10:00,1.54678,1.54685,1.54643,1.54654,3594900013.0
2006-01-12 21:15:00,1.54658,1.54666,1.54606,1.54622,4355800012.0
2006-01-12 21:20:00,1.54664,1.54675,1.54636,1.54642,3472800006.0
2006-01-12 21:25:00,1.54636,1.54659,1.54614,1.5465,3450400012.0
2006-01-12 21:30:00,1.54649,1.54659,1.54619,1.54638,4128500002.0
2006-01-12 21:35:00,1.5465,1.54657,1.54623,1.54636,2077400003.0
2006-01-12 21:40:00,1.54641,1.54674,1.54635,1.54656,4454300016.0
2006-01-12 21:45:00,1.54656,1.54688,1.54649,1.54666,4563200009.0
2006-01-12 21:50:00,1.54668,1.54709,1.5466,1.5469,3132900007.0
2006-01-12 21:55:00,1.547,1.54702,1.54669,1.54698,3390300008.0
2006-01-12 22:00:00,1.54696,1.54696,1.54651,1.5467,3218700017.0
2006-01-12 22:05:00,1.54672,1.54672,1.54632,1.5465,1947900017.0
2006-01-12 22:10:00,1.54655,1.54661,1.54631,1.54644,1562200011.0
2006-01-12 22:15:00,1.54645,1.54667,1.54629,1.54645,1891899993.0
2006-01-12 22:20:00,1.54639,1.54664,1.5463,1.5463,1950400007.0
2006-01-12 22:25:00,1.54653,1.54659,1.54608,1.5465,3349900008.0
2006-01-12 22:30:00,1.54632,1.54662,1.54617,1.54649,2122699999.0
2006-01-12 22:35:00,1.54663,1.54663,1.54615,1.54634,2348199996.0
2006-01-12 22:40:00,1.54645,1.54688,1.54641,1.5466,3727600005.0
2006-01-12 22:45:00,1.54664,1.54708,1.54653,1.54694,1669200005.0
2006-01-12 22:50:00,1.54693,1.54707,1.54652,1.54655,1992799995.0
2006-01-12 22:55:00,1.54674,1.54692,1.5464,1.5467,1373900005.0
2006-01-12 23:00:00,1.54662,1.54714,1.54637,1.54703,1438000011.0
2006-01-12 23:05:00,1.54696,1.54706,1.54673,1.54685,1124699995.0
2006-01-12 23:10:00,1.54692,1.54702,1.54669,1.54676,1058199999.0
2006-01-12 23:15:00,1.54688,1.54707,1.54672,1.54685,948300005.0
2006-01-12 23:20:00,1.54686,1.54715,1.54674,1.547,596900002.0
2006-01-12 23:25:00,1.54691,1.54707,1.54678,1.54694,1147300003.0
2006-01-12 23:30:00,1.54702,1.54702,1.54642,1.54675,1304500015.0
2006-01-12 23:35:00,1.54647,1.54685,1.54647,1.5467,1210600000.0
2006-01-12 23:40:00,1.54675,1.54694,1.54658,1.54694,1403400001.0
2006-01-12 23:45:00,1.54679,1.54695,1.54658,1.5467,721100002.0
2006-01-12 23:50:00,1.54665,1.5468,1.54636,1.54636,1071400010.0
2006-01-12 23:55:00,1.5467,1.54685,1.54652,1.54678,468300002.0
2006-01-13 00:00:00,1.54685,1.547,1.54666,1.54676,1190900002.0
2006-01-13 00:05:00,1.54686,1.54702,1.54671,1.54697,1241700003.0
2006-01-13 00:10:00,1.54693,1.54714,1.54672,1.5469,1543999994.0
2006-01-13 00:15:00,1.54695,1.54708,1.54654,1.54701,1534699994.0
2006-01-13 00:20:00,1.54709,1.54712,1.54669,1.54669,1354999995.0
2006-01-13 00:25:00,1.54695,1.54701,1.54668,1.54677,1178599995.0
2006-01-13 00:30:00,1.54688,1.54697,1.5466,1.54681,1256999995.0
2006-01-13 00:35:00,1.5469,1.54695,1.54674,1.5469,542500001.0
2006-01-13 00:40:00,1.54688,1.54695,1.54667,1.54682,914299992.0
2006-01-13 00:45:00,1.54682,1.54723,1.54671,1.54709,1015399999.0
2006-01-13 00:50:00,1.54697,1.54715,1.54671,1.547,1337200006.0
2006-01-13 00:55:00,1.54699,1.54705,1.54664,1.54692,1196699999.0
2006-01-13 01:00:00,1.5468,1.54728,1.54671,1.54706,1272500000.0
2006-01-13 01:05:00,1.5471,1.54725,1.54695,1.5471,1371900010.0
2006-01-13 01:10:00,1.54708,1.54731,1.54686,1.54716,937400001.0
2006-01-13 01:15:00,1.54713,1.54721,1.54638,1.54698,1306499997.0
2006-01-13 01:20:00,1.54707,1.54731,1.54697,1.54711,1174900003.0
2006-01-13 01:25:00,1.54717,1.54725,1.54689,1.54701,1587700008.0
2006-01-13 01:30:00,1.54716,1.54718,1.54674,1.54705,1607999990.0
2006-01-13 01:35:00,1.54675,1.54705,1.54672,1.54687,1273900010.0
2006-01-13 01:40:00,1.54703,1.54715,1.5469,1.5471,904099997.0
2006-01-13 01:45:00,1.54704,1.54732,1.54689,1.54703,1215700002.0
2006-01-13 01:50:00,1.54725,1.54739,1.54694,1.547,873699999.0
2006-01-13 01:55:00,1.5471,1.54715,1.54686,1.54712,1026999996.0
2006-01-13 02:00:00,1.54702,1.54715,1.54675,1.54706,1237900001.0
2006-01-13 02:05:00,1.5471,1.5472,1.54682,1.54708,1431700002.0
2006-01-13 02:10:00,1.5471,1.54715,1.54683,1.54708,845199998.0
2006-01-13 02:15:00,1.547,1.54729,1.54689,1.54705,1087800000.0
2006-01-13 02:20:00,1.54708,1.54732,1.54692,1.54718,1529400018.0
2006-01-13 02:25:00,1.54705,1.54737,1.54703,1.54734,1086800007.0
2006-01-13 02:30:00,1.54727,1.54768,1.54714,1.54762,1344499999.0
2006-01-13 02:35:00,1.54765,1.54765,1.54715,1.54733,1153700000.0
2006-01-13 02:40:00,1.54748,1.54762,1.54721,1.54735,1102100006.0
2006-01-13 02:45:00,1.54734,1.54741,1.54701,1.54712,976099998.0
2006-01-13 02:50:00,1.54721,1.5475,1.54695,1.54736,1264499999.0
2006-01-13 02:55:00,1.54736,1.54739,1.54709,1.54732,1071400002.0
2006-01-13 03:00:00,1.5473,1.5474,1.54705,1.54722,1026999999.0
2006-01-13 03:05:00,1.5473,1.54749,1.5471,1.54719,1145300008.0
2006-01-13 03:10:00,1.54734,1.54742,1.54706,1.5473,1237300005.0
2006-01-13 03:15:00,1.54728,1.54738,1.54702,1.54728,808699998.0
2006-01-13 03:20:00,1.54719,1.54749,1.54719,1.54742,572199998.0
2006-01-13 03:25:00,1.5473,1.5475,1.54724,1.5474,609599996.0
2006-01-13 03:30:00,1.54726,1.54748,1.54719,1.54738,1629900005.0
2006-01-13 03:35:00,1.5473,1.54745,1.54719,1.54745,505300001.0
2006-01-13 03:40:00,1.54737,1.54745,1.54715,1.54738,1426500001.0
2006-01-13 03:45:00,1.54745,1.54745,1.54722,1.54728,843599997.0
2006-01-13 03:50:00,1.5474,1.54755,1.54721,1.54732,841300004.0
2006-01-13 03:55:00,1.54745,1.54757,1.5472,1.5474,1291800006.0
2006-01-13 04:00:00,1.54738,1.54747,1.5472,1.54745,1022900003.0
2006-01-13 04:05:00,1.5474,1.54747,1.5471,1.5473,1202600003.0
2006-01-13 04:10:00,1.5472,1.54735,1.54709,1.5472,699500006.0
2006-01-13 04:15:00,1.54735,1.54748,1.54722,1.54738,906200004.0
2006-01-13 04:20:00,1.54742,1.54754,1.54717,1.5474,1612300001.0
2006-01-13 04:25:00,1.54748,1.54755,1.54722,1.54722,762400000.0
2006-01-13 04:30:00,1.5474,1.54755,1.54721,1.5474,744200000.0
2006-01-13 04:35:00,1.5474,1.54778,1.54725,1.54739,1309000001.0
2006-01-13 04:40:00,1.54755,1.54755,1.54723,1.54745,1036800006.0
2006-01-13 04:45:00,1.54723,1.54745,1.54714,1.54728,1141700004.0
2006-01-13 04:50:00,1.54731,1.54756,1.54716,1.54736,927500010.0
2006-01-13 04:55:00,1.54735,1.54745,1.54722,1.5473,919399994.0
2006-01-13 05:00:00,1.5474,1.5475,1.54717,1.54724,1482399998.0
2006-01-13 05:05:00,1.5474,1.54745,1.54722,1.54738,875600000.0
2006-01-13 05:10:00,1.5474,1.54747,1.54719,1.54732,1041199998.0
2006-01-13 05:15:00,1.54738,1.54745,1.54709,1.54723,700600002.0
2006-01-13 05:20:00,1.54728,1.54745,1.54704,1.54725,1222300001.0
2006-01-13 05:25:00,1.54719,1.54753,1.54715,1.5474,1123000000.0
2006-01-13 05:30:00,1.5474,1.54747,1.54718,1.54737,834600003.0
2006-01-13 05:35:00,1.5473,1.54756,1.54716,1.54737,875100007.0
2006-01-13 05:40:00,1.54737,1.54745,1.5471,1.54735,785799998.0
2006-01-13 05:45:00,1.5474,1.54758,1.54727,1.54743,1450700005.0
2006-01-13 05:50:00,1.54747,1.54758,1.5473,1.5473,1609300005.0
2006-01-13 05:55:00,1.54745,1.54755,1.54733,1.5474,1232900007.0
2006-01-13 06:00:00,1.5475,1.54758,1.54728,1.5475,1598500006.0
2006-01-13 06:05:00,1.5475,1.54768,1.54719,1.54765,1706100008.0
2006-01-13 06:10:00,1.5476,1.54775,1.54734,1.54758,1016300002.0
2006-01-13 06:15:00,1.54766,1.54788,1.54754,1.54783,1015400010.0
2006-01-13 06:20:00,1.54795,1.54795,1.54756,1.54792,1355200012.0
2006-01-13 06:25:00,1.5479,1.54798,1.54762,1.54792,1153300003.0
2006-01-13 06:30:00,1.54774,1.54795,1.54774,1.54788,628900003.0
2006-01-13 06:35:00,1.54775,1.54796,1.54757,1.54774,872000003.0
2006-01-13 06:40:00,1.54778,1.54785,1.54761,1.54772,1006100000.0
2006-01-13 06:45:00,1.54776,1.54792,1.5475,1.5475,1147900003.0
2006-01-13 06:50:00,1.54755,1.54765,1.54732,1.5475,1223900002.0
2006-01-13 06:55:00,1.54754,1.54771,1.5474,1.54763,1655800004.0
2006-01-13 07:00:00,1.54749,1.54765,1.5473,1.54757,1051900000.0
2006-01-13 07:05:00,1.54748,1.54765,1.54722,1.54722,648099999.0
2006-01-13 07:10:00,1.54723,1.54755,1.54723,1.54755,569599993.0
2006-01-13 07:15:00,1.54749,1.54756,1.54724,1.54756,1485300005.0
2006-01-13 07:20:00,1.54756,1.54764,1.54728,1.54734,1235000003.0
2006-01-13 07:25:00,1.54747,1.54758,1.54722,1.54747,1201300008.0
2006-01-13 07:30:00,1.5475,1.54755,1.5473,1.5475,951600005.0
2006-01-13 07:35:00,1.54748,1.54755,1.54736,1.54742,464400001.0
2006-01-13 07:40:00,1.54747,1.54759,1.54711,1.54721,1465399997.0
2006-01-13 07:45:00,1.54738,1.54755,1.54729,1.5474,922600005.0
2006-01-13 07:50:00,1.5474,1.54772,1.54732,1.54767,1438500004.0
2006-01-13 07:55:00,1.5475,1.54783,1.5475,1.54765,1135299996.0
2006-01-13 08:00:00,1.54765,1.54775,1.54747,1.5476,1008099992.0
2006-01-13 08:05:00,1.5478,1.54787,1.5474,1.54763,1522500014.0
2006-01-13 08:10:00,1.54736,1.54783,1.54736,1.54749,1096400001.0
2006-01-13 08:15:00,1.54758,1.54794,1.54758,1.5478,750599999.0
2006-01-13 08:20:00,1.54777,1.54791,1.54747,1.54747,1163300009.0
2006-01-13 08:25:00,1.54767,1.54793,1.54746,1.54783,838599996.0
2006-01-13 08:30:00,1.54782,1.5479,1.54759,1.54782,1524900007.0
2006-01-13 08:35:00,1.54785,1.54785,1.54755,1.54775,672700004.0
2006-01-13 08:40:00,1.54752,1.54781,1.54746,1.54774,1295200006.0
2006-01-13 08:45:00,1.54785,1.54791,1.54749,1.54766,1578499997.0
2006-01-13 08:50:00,1.54772,1.54781,1.54736,1.54749,1295800000.0
2006-01-13 08:55:00,1.54757,1.54775,1.54746,1.54775,861499997.0
2006-01-13 09:00:00,1.54768,1.54782,1.54703,1.54737,1215100012.0
2006-01-13 09:05:00,1.54752,1.54752,1.54696,1.54702,1165000010.0
2006-01-13 09:10:00,1.54711,1.5473,1.54701,1.54708,1341300007.0
2006-01-13 09:15:00,1.5471,1.54739,1.54703,1.54736,1444999999.0
2006-01-13 09:20:00,1.54743,1.54743,1.5469,1.54719,1170300001.0
2006-01-13 09:25:00,1.54719,1.54731,1.54696,1.54702,1308800010.0
2006-01-13 09:30:00,1.54706,1.54735,1.54693,1.54727,1150199998.0
2006-01-13 09:35:00,1.54726,1.54772,1.54726,1.54765,1309899990.0
2006-01-13 09:40:00,1.54733,1.54761,1.54712,1.54712,1065700000.0
2006-01-13 09:45:00,1.54748,1.54779,1.54732,1.54773,1097200007.0
2006-01-13 09:50:00,1.5478,1.5479,1.54753,1.54766,1146200007.0
2006-01-13 09:55:00,1.54754,1.5479,1.54736,1.54771,1278500001.0
2006-01-13 10:00:00,1.54762,1.54778,1.54732,1.54749,1327600002.0
2006-01-13 10:05:00,1.54716,1.54751,1.54716,1.54732,1390300000.0
2006-01-13 10:10:00,1.5473,1.54731,1.54697,1.54719,1512100001.0
2006-01-13 10:15:00,1.5471,1.54717,1.54678,1.547,1827100006.0
2006-01-13 10:20:00,1.54699,1.54776,1.54687,1.54765,1178600002.0
2006-01-13 10:25:00,1.54761,1.54776,1.54724,1.54755,1137299997.0
2006-01-13 10:30:00,1.54757,1.54784,1.54747,1.54747,1369900009.0
2006-01-13 10:35:00,1.54767,1.54775,1.54731,1.54757,1004900003.0
2006-01-13 10:40:00,1.54755,1.54773,1.54722,1.54741,1394599998.0
2006-01-13 10:45:00,1.5475,1.54755,1.54724,1.54738,939799996.0
2006-01-13 10:50:00,1.54716,1.54754,1.54715,1.54739,1278499997.0
2006-01-13 10:55:00,1.54719,1.54746,1.54707,1.54718,1231699996.0
2006-01-13 11:00:00,1.54706,1.54764,1.54699,1.54753,1124000011.0
2006-01-13 11:05:00,1.5474,1.54761,1.54716,1.54716,1241799996.0
2006-01-13 11:10:00,1.54706,1.54723,1.54685,1.54709,1595400005.0
2006-01-13 11:15:00,1.54695,1.54713,1.54671,1.54702,1404599998.0
2006-01-13 11:20:00,1.54703,1.54715,1.54685,1.54699,1653700003.0
2006-01-13 11:25:00,1.54697,1.54745,1.5468,1.54736,1380500003.0
2006-01-13 11:30:00,1.54741,1.54765,1.54723,1.5474,2178400009.0
2006-01-13 11:35:00,1.54739,1.54788,1.54733,1.54774,1246300008.0
2006-01-13 11:40:00,1.54783,1.54792,1.54742,1.5475,1258099998.0
2006-01-13 11:45:00,1.54763,1.54775,1.54724,1.54731,1343000000.0
2006-01-13 11:50:00,1.54747,1.54769,1.54727,1.54757,1531500012.0
2006-01-13 11:55:00,1.5475,1.5476,1.54725,1.5475,1453900011.0
2006-01-13 12:00:00,1.54753,1.54766,1.54724,1.54737,1562700003.0
2006-01-13 12:05:00,1.54748,1.54773,1.54718,1.54759,1369500002.0
2006-01-13 12:10:00,1.54764,1.54772,1.54745,1.54762,1010600004.0
2006-01-13 12:15:00,1.54754,1.5478,1.54739,1.54759,1539400003.0
2006-01-13 12:20:00,1.54759,1.54771,1.54718,1.54738,1405800000.0
2006-01-13 12:25:00,1.54748,1.54779,1.54728,1.54758,1852099999.0
2006-01-13 12:30:00,1.54754,1.54788,1.54747,1.54765,1163200003.0
2006-01-13 12:35:00,1.54777,1.54779,1.54748,1.54761,1239400003.0
2006-01-13 12:40:00,1.54762,1.54796,1.54744,1.54782,1249400012.0
2006-01-13 12:45:00,1.54775,1.5479,1.54759,1.54776,1267100008.0
2006-01-13 12:50:00,1.54776,1.54782,1.5472,1.54745,1588899993.0
2006-01-13 12:55:00,1.54747,1.5476,1.54709,1.54728,1561899991.0
2006-01-13 13:00:00,1.54729,1.54744,1.54704,1.54735,1287100000.0
2006-01-13 13:05:00,1.5472,1.54748,1.54715,1.54729,1141099997.0
2006-01-13 13:10:00,1.54734,1.5475,1.54708,1.54726,722300004.0
2006-01-13 13:15:00,1.54724,1.54753,1.5472,1.54741,1241400007.0
2006-01-13 13:20:00,1.54754,1.54761,1.54726,1.54758,1461600002.0
2006-01-13 13:25:00,1.54741,1.54753,1.54714,1.54737,1486500007.0
2006-01-13 13:30:00,1.5473,1.54751,1.5472,1.54743,1394000007.0
2006-01-13 13:35:00,1.54743,1.5476,1.54728,1.5475,1378300012.0
2006-01-13 13:40:00,1.54739,1.54753,1.54717,1.54738,1390499997.0
2006-01-13 13:45:00,1.5473,1.54753,1.54711,1.54737,1256700001.0
2006-01-13 13:50:00,1.54742,1.54751,1.5472,1.54745,1258300002.0
2006-01-13 13:55:00,1.54745,1.54757,1.54722,1.54753,1616000007.0
2006-01-13 14:00:00,1.54759,1.54775,1.54716,1.5477,1427500003.0
2006-01-13 14:05:00,1.54763,1.54786,1.5474,1.54772,1439899992.0
2006-01-13 14:10:00,1.54777,1.5484,1.5477,1.54809,1538299995.0
2006-01-13 14:15:00,1.54816,1.54827,1.54792,1.54808,1020800002.0
2006-01-13 14:20:00,1.5481,1.54827,1.54786,1.5481,1728700008.0
2006-01-13 14:25:00,1.5481,1.54837,1.54784,1.54828,1267900004.0
2006-01-13 14:30:00,1.54818,1.54828,1.54785,1.54813,1637500000.0
2006-01-13 14:35:00,1.548,1.54822,1.5478,1.54803,1674999999.0
2006-01-13 14:40:00,1.54818,1.54819,1.54789,1.54807,1331400006.0
2006-01-13 14:45:00,1.54802,1.54836,1.54788,1.54816,951500012.0
2006-01-13 14:50:00,1.54822,1.54844,1.548,1.54832,1423000005.0
2006-01-13 14:55:00,1.54856,1.5493,1.54856,1.54915,1330900011.0
2006-01-13 15:00:00,1.54901,1.54911,1.54832,1.54861,1785000003.0
2006-01-13 15:05:00,1.54856,1.54884,1.54828,1.54861,1364400000.0
2006-01-13 15:10:00,1.54866,1.54885,1.54858,1.54868,1526600009.0
2006-01-13 15:15:00,1.54881,1.54901,1.54859,1.54896,1774200002.0
2006-01-13 15:20:00,1.54895,1.54896,1.54863,1.54882,1125899997.0
2006-01-13 15:25:00,1.54888,1.549,1.54861,1.54861,1497700011.0
2006-01-13 15:30:00,1.54863,1.5489,1.54816,1.54834,1664100004.0
2006-01-13 15:35:00,1.54867,1.54881,1.54838,1.54854,1320099999.0
2006-01-13 15:40:00,1.5484,1.5488,1.54829,1.54831,1331100000.0
2006-01-13 15:45:00,1.5483,1.54904,1.54829,1.54895,1348300001.0
2006-01-13 15:50:00,1.54884,1.549,1.54843,1.54858,1228199995.0
2006-01-13 15:55:00,1.54846,1.54898,1.54833,1.54883,1221300004.0
2006-01-13 16:00:00,1.54882,1.54902,1.54863,1.54897,1541400008.0
2006-01-13 16:05:00,1.54891,1.54944,1.54871,1.54936,937600002.0
2006-01-13 16:10:00,1.54945,1.54945,1.54904,1.54921,1519800006.0
2006-01-13 16:15:00,1.54905,1.54927,1.54885,1.5489,1512800003.0
2006-01-13 16:20:00,1.54909,1.5492,1.54884,1.54898,1404700002.0
2006-01-13 16:25:00,1.54904,1.54921,1.54879,1.54905,1188000003.0
2006-01-13 16:30:00,1.54872,1.54909,1.54872,1.54893,998299996.0
2006-01-13 16:35:00,1.5491,1.54925,1.54891,1.54903,1317700004.0
2006-01-13 16:40:00,1.54915,1.54936,1.54891,1.54928,1563499997.0
2006-01-13 16:45:00,1.5493,1.54941,1.54907,1.54921,1609500002.0
2006-01-13 16:50:00,1.54921,1.54933,1.54895,1.54903,1139999998.0
2006-01-13 16:55:00,1.54916,1.54931,1.54882,1.54919,1246199995.0
2006-01-13 17:00:00,1.5492,1.54947,1.54854,1.5487,1380499998.0
2006-01-13 17:05:00,1.54865,1.54888,1.54853,1.54884,1551000010.0
2006-01-13 17:10:00,1.54888,1.54905,1.54858,1.54889,1481000010.0
2006-01-13 17:15:00,1.54893,1.54903,1.54872,1.54892,1190599999.0
2006-01-13 17:20:00,1.54895,1.54903,1.5486,1.54882,1414700005.0
2006-01-13 17:25:00,1.54883,1.54891,1.54855,1.54873,993500007.0
2006-01-13 17:30:00,1.54865,1.54887,1.54844,1.54878,1160500001.0
2006-01-13 17:35:00,1.5488,1.54921,1.54878,1.5491,1331300005.0
2006-01-13 17:40:00,1.54912,1.54927,1.54857,1.54888,1501800008.0
2006-01-13 17:45:00,1.5487,1.54942,1.5486,1.54926,1289100001.0
2006-01-13 17:50:00,1.54946,1.54961,1.54887,1.54887,1277999997.0
2006-01-13 17:55:00,1.5491,1.54922,1.54861,1.54922,842100006.0
2006-01-13 18:00:00,1.54934,1.54948,1.549,1.5493,7350100047.0
2006-01-13 18:05:00,1.5495,1.54975,1.5491,1.54965,8958500060.0
2006-01-13 18:10:00,1.5495,1.55007,1.54935,1.5495,7691500020.0
2006-01-13 18:15:00,1.54977,1.55007,1.5493,1.5495,7825800034.0
2006-01-13 18:20:00,1.55,1.55,1.5491,1.5493,7106300005.0
2006-01-13 18:25:00,1.5491,1.55019,1.5491,1.55,7782500018.0
2006-01-13 18:30:00,1.54985,1.55009,1.5494,1.5497,7791700018.0
2006-01-13 18:35:00,1.54976,1.55003,1.54955,1.5496,8077600035.0
2006-01-13 18:40:00,1.5496,1.54991,1.54942,1.54957,4645200004.0
2006-01-13 18:45:00,1.54955,1.54972,1.54907,1.54929,3195200009.0
2006-01-13 18:50:00,1.54917,1.54929,1.54856,1.5486,5615000014.0
2006-01-13 18:55:00,1.54864,1.54917,1.54857,1.54887,5857599996.0
2006-01-13 19:00:00,1.54883,1.54919,1.54878,1.54903,2512900018.0
2006-01-13 19:05:00,1.54919,1.54948,1.54901,1.54924,6692300024.0
2006-01-13 19:10:00,1.54937,1.54979,1.54928,1.54935,4733800016.0
2006-01-13 19:15:00,1.54937,1.54968,1.54906,1.5492,3848700000.0
2006-01-13 19:20:00,1.54926,1.54933,1.549,1.54921,3374300014.0
2006-01-13 19:25:00,1.54914,1.5498,1.54899,1.54917,4138000004.0
2006-01-13 19:30:00,1.5491,1.54952,1.549,1.54935,6118200009.0
2006-01-13 19:35:00,1.54947,1.54981,1.54921,1.54956,4022100014.0
2006-01-13 19:40:00,1.54955,1.55013,1.54931,1.54952,2940500003.0
2006-01-13 19:45:00,1.54945,1.54945,1.54876,1.54888,3030000000.0
2006-01-13 19:50:00,1.54869,1.54893,1.54861,1.5487,1825400003.0
2006-01-13 19:55:00,1.54884,1.54918,1.54871,1.54898,5934000007.0
2006-01-13 20:00:00,1.549,1.5492,1.54866,1.54896,1970300005.0
2006-01-13 20:05:00,1.54887,1.54903,1.54869,1.54874,2597400004.0
2006-01-13 20:10:00,1.54884,1.54922,1.54873,1.54902,3359400013.0
2006-01-13 20:15:00,1.54893,1.54917,1.54883,1.54893,3758900002.0
2006-01-13 20:20:00,1.54897,1.54905,1.54871,1.54873,2632000006.0
2006-01-13 20:25:00,1.5488,1.54895,1.54856,1.54873,3439000002.0
2006-01-13 20:30:00,1.5495,1.5495,1.54855,1.54876,5662000007.0
2006-01-13 20:35:00,1.54862,1.54894,1.5486,1.54865,4720600004.0
2006-01-13 20:40:00,1.54879,1.54895,1.54851,1.54858,4627800026.0
2006-01-13 20:45:00,1.54861,1.54895,1.54855,1.54894,4283800008.0
2006-01-13 20:50:00,1.54894,1.54895,1.5487,1.5489,6163200012.0
2006-01-13 20:55:00,1.5488,1.5491,1.5486,1.5488,7671700050.0
2006-01-13 21:00:00,1.5486,1.54945,1.5486,1.54907,5576700031.0
2006-01-13 21:05:00,1.54891,1.54927,1.54874,1.54907,2299900003.0
2006-01-13 21:10:00,1.54911,1.54932,1.54902,1.54918,3737600019.0
2006-01-13 21:15:00,1.54918,1.54925,1.54878,1.5488,3918300011.0
2006-01-13 21:20:00,1.54905,1.54917,1.54884,1.5491,3625300004.0
2006-01-13 21:25:00,1.54913,1.54945,1.5489,1.54924,3462200003.0
2006-01-13 21:30:00,1.54911,1.54926,1.54885,1.5491,4832299988.0
2006-01-13 21:35:00,1.54918,1.54922,1.54897,1.5491,1897400013.0
2006-01-13 21:40:00,1.5491,1.54917,1.54893,1.54899,4290800007.0
2006-01-13 21:45:00,1.54907,1.54921,1.54888,1.54896,4696500005.0
2006-01-13 21:50:00,1.54908,1.5493,1.54889,1.54901,3039999998.0
2006-01-13 21:55:00,1.549,1.54909,1.54864,1.54872,3469000006.0
2006-01-13 22:00:00,1.5486,1.54901,1.54855,1.5489,3324600010.0
2006-01-13 22:05:00,1.54895,1.54909,1.54867,1.54902,2078500006.0
2006-01-13 22:10:00,1.549,1.549,1.54857,1.54873,1970100008.0
2006-01-13 22:15:00,1.54874,1.54879,1.54833,1.54862,1545000006.0
2006-01-13 22:20:00,1.54836,1.54867,1.54834,1.54835,1795899999.0
2006-01-13 22:25:00,1.5486,1.5486,1.5482,1.5486,3125300007.0
2006-01-13 22:30:00,1.54855,1.5487,1.54824,1.5485,1669400009.0
2006-01-13 22:35:00,1.54859,1.54865,1.5483,1.54848,2344200008.0
2006-01-13 22:40:00,1.54865,1.54877,1.54834,1.54865,3533100007.0
2006-01-13 22:45:00,1.54863,1.54881,1.54842,1.54865,1653800004.0
2006-01-13 22:50:00,1.54857,1.54884,1.5482,1.54857,2199000007.0
2006-01-13 22:55:00,1.54877,1.54892,1.54821,1.5485,1677900001.0
2006-01-13 23:00:00,1.54816,1.5491,1.54816,1.54896,1307600001.0
2006-01-13 23:05:00,1.54881,1.54895,1.54864,1.5488,1507700001.0
2006-01-13 23:10:00,1.54875,1.54895,1.54868,1.5487,1083799998.0
2006-01-13 23:15:00,1.54882,1.54901,1.54869,1.54869,1364599992.0
2006-01-13 23:20:00,1.54885,1.54895,1.54874,1.54887,554500003.0
2006-01-13 23:25:00,1.54883,1.54947,1.54869,1.54939,1033800002.0
2006-01-13 23:30:00,1.54935,1.54967,1.54896,1.54956,1292400005.0
2006-01-13 23:35:00,1.54936,1.54961,1.54921,1.54947,668800005.0
2006-01-13 23:40:00,1.54944,1.5499,1.54933,1.54979,1445799992.0
2006-01-13 23:45:00,1.54976,1.55012,1.54962,1.54975,790900000.0
2006-01-13 23:50:00,1.5498,1.5502,1.54975,1.54975,1192600000.0
2006-01-13 23:55:00,1.55,1.5502,1.54943,1.54995,559000001.0
2006-01-16 00:00:00,1.54919,1.54938,1.54867,1.54896,1681200022.0
2006-01-16 00:05:00,1.54903,1.54924,1.54867,1.54885,1585500006.0
2006-01-16 00:10:00,1.54892,1.5492,1.54864,1.54892,1633900007.0
2006-01-16 00:15:00,1.54893,1.54914,1.54848,1.54903,1954600005.0
2006-01-16 00:20:00,1.54882,1.54917,1.54862,1.54873,1647899996.0
2006-01-16 00:25:00,1.54883,1.54923,1.54869,1.54898,1933700006.0
2006-01-16 00:30:00,1.54872,1.54921,1.54836,1.54903,1798900002.0
2006-01-16 00:35:00,1.54897,1.54932,1.54864,1.54928,1744599997.0
2006-01-16 00:40:00,1.54987,1.54987,1.54896,1.54902,1926300010.0
2006-01-16 00:45:00,1.54898,1.54915,1.54575,1.5491,1551600018.0
2006-01-16 00:50:00,1.54902,1.54915,1.54884,1.54908,1473299999.0
2006-01-16 00:55:00,1.5491,1.54917,1.54846,1.54871,1626100005.0
2006-01-16 01:00:00,1.54865,1.54904,1.54862,1.54904,1742700005.0
2006-01-16 01:05:00,1.54898,1.54898,1.5486,1.54867,1773900005.0
2006-01-16 01:10:00,1.54882,1.54882,1.54845,1.54882,1674299995.0
2006-01-16 01:15:00,1.54871,1.5488,1.54817,1.54865,1805700005.0
2006-01-16 01:20:00,1.54863,1.54913,1.54856,1.54889,1097100004.0
2006-01-16 01:25:00,1.5487,1.54934,1.5486,1.54918,1516100000.0
2006-01-16 01:30:00,1.54895,1.54915,1.54878,1.54915,1424300004.0
2006-01-16 01:35:00,1.54903,1.54915,1.54844,1.54876,1436700005.0
2006-01-16 01:40:00,1.54891,1.54893,1.54849,1.54856,1207000005.0
2006-01-16 01:45:00,1.54875,1.54936,1.54875,1.54927,1414199997.0
2006-01-16 01:50:00,1.54929,1.54968,1.5492,1.54928,1256299995.0
2006-01-16 01:55:00,1.54928,1.54967,1.54915,1.54957,1577099995.0
2006-01-16 02:00:00,1.54959,1.54985,1.54944,1.54974,1417600013.0
2006-01-16 02:05:00,1.54967,1.54967,1.54899,1.54927,1595800007.0
2006-01-16 02:10:00,1.54936,1.54992,1.54923,1.54987,1204600008.0
2006-01-16 02:15:00,1.54963,1.54986,1.54942,1.54968,1041499994.0
2006-01-16 02:20:00,1.54976,1.54992,1.54954,1.54973,1548400002.0
2006-01-16 02:25:00,1.5495,1.54958,1.54923,1.54954,876700002.0
2006-01-16 02:30:00,1.5494,1.5496,1.54922,1.5496,764500000.0
2006-01-16 02:35:00,1.54971,1.54979,1.54935,1.54954,1094799994.0
2006-01-16 02:40:00,1.54956,1.5497,1.54939,1.54958,1478800006.0
2006-01-16 02:45:00,1.5496,1.54965,1.54925,1.54958,834800011.0
2006-01-16 02:50:00,1.5496,1.54965,1.54935,1.5496,1037500001.0
2006-01-16 02:55:00,1.54948,1.54948,1.54917,1.5494,1126200008.0
2006-01-16 03:00:00,1.5494,1.54945,1.54884,1.54919,807399999.0
2006-01-16 03:05:00,1.54926,1.54947,1.54914,1.54943,887799993.0
2006-01-16 03:10:00,1.54936,1.54936,1.54895,1.5492,1240100002.0
2006-01-16 03:15:00,1.54922,1.54923,1.54879,1.54898,1001000001.0
2006-01-16 03:20:00,1.54898,1.5491,1.54881,1.54906,940400000.0
2006-01-16 03:25:00,1.54904,1.54911,1.54879,1.54901,442900001.0
2006-01-16 03:30:00,1.54894,1.54919,1.54879,1.54899,1100700005.0
2006-01-16 03:35:00,1.54883,1.54911,1.5488,1.54905,847300005.0
2006-01-16 03:40:00,1.54905,1.54915,1.54875,1.54905,1287699996.0
2006-01-16 03:45:00,1.54897,1.54913,1.54882,1.54898,1125400003.0
2006-01-16 03:50:00,1.54908,1.54908,1.54883,1.54894,1123900004.0
2006-01-16 03:55:00,1.549,1.54908,1.54879,1.54888,1126800007.0
2006-01-16 04:00:00,1.54905,1.54921,1.54887,1.54895,1573200011.0
2006-01-16 04:05:00,1.54893,1.54907,1.54867,1.549,1371399992.0
2006-01-16 04:10:00,1.549,1.54905,1.5488,1.5489,765300003.0
2006-01-16 04:15:00,1.54889,1.54914,1.5488,1.54885,1181099989.0
2006-01-16 04:20:00,1.54897,1.54917,1.54871,1.549,1650400011.0
2006-01-16 04:25:00,1.54897,1.54914,1.54875,1.54898,1246000013.0
2006-01-16 04:30:00,1.54893,1.54922,1.54878,1.5489,685600008.0
2006-01-16 04:35:00,1.5489,1.54909,1.54877,1.54896,1309499998.0
2006-01-16 04:40:00,1.54912,1.54917,1.5489,1.5491,1083600003.0
2006-01-16 04:45:00,1.54893,1.54915,1.54882,1.54889,1195199987.0
2006-01-16 04:50:00,1.54891,1.54907,1.54876,1.54899,556800003.0
2006-01-16 04:55:00,1.54902,1.54914,1.54885,1.5489,1042700004.0
2006-01-16 05:00:00,1.54889,1.54905,1.54876,1.54888,1333900003.0
2006-01-16 05:05:00,1.54892,1.54909,1.54876,1.54897,776700004.0
2006-01-16 05:10:00,1.549,1.54907,1.54881,1.549,1119399999.0
2006-01-16 05:15:00,1.54885,1.54905,1.54876,1.54893,506599997.0
2006-01-16 05:20:00,1.54898,1.54905,1.5487,1.54902,1093399996.0
2006-01-16 05:25:00,1.54897,1.54905,1.54874,1.54905,714800001.0
2006-01-16 05:30:00,1.549,1.5491,1.54877,1.549,1002899997.0
2006-01-16 05:35:00,1.549,1.54907,1.54878,1.54897,995000000.0
2006-01-16 05:40:00,1.54896,1.54907,1.5488,1.54883,774000004.0
2006-01-16 05:45:00,1.54893,1.54907,1.54873,1.54873,1331399996.0
2006-01-16 05:50:00,1.54905,1.54907,1.54871,1.54871,1588699999.0
2006-01-16 05:55:00,1.54885,1.5493,1.54871,1.54921,999499999.0
2006-01-16 06:00:00,1.54903,1.54919,1.5488,1.549,1577500000.0
2006-01-16 06:05:00,1.54896,1.54913,1.54873,1.54906,1898500005.0
2006-01-16 06:10:00,1.54895,1.54923,1.54882,1.54895,1140000007.0
2006-01-16 06:15:00,1.54914,1.54927,1.54901,1.54903,960000011.0
2006-01-16 06:20:00,1.54924,1.54969,1.54912,1.54952,1393500015.0
2006-01-16 06:25:00,1.5495,1.54965,1.54923,1.54957,1417600009.0
2006-01-16 06:30:00,1.54934,1.54962,1.54934,1.54955,1038200000.0
2006-01-16 06:35:00,1.5494,1.54963,1.54926,1.54942,747699996.0
2006-01-16 06:40:00,1.54936,1.54955,1.54933,1.5495,1191899998.0
2006-01-16 06:45:00,1.54947,1.54955,1.54929,1.54936,661600002.0
2006-01-16 06:50:00,1.54931,1.54958,1.54931,1.5495,1355500016.0
2006-01-16 06:55:00,1.54946,1.54953,1.5492,1.54943,1452199997.0
2006-01-16 07:00:00,1.54929,1.54945,1.5491,1.54936,1342399999.0
2006-01-16 07:05:00,1.54925,1.54948,1.5492,1.54935,701100001.0
2006-01-16 07:10:00,1.54919,1.54945,1.54919,1.54936,891700002.0
2006-01-16 07:15:00,1.54928,1.54945,1.54919,1.54924,943700003.0
2006-01-16 07:20:00,1.54936,1.54948,1.5492,1.54924,1204800001.0
2006-01-16 07:25:00,1.54918,1.54945,1.54906,1.54926,1266900010.0
2006-01-16 07:30:00,1.54924,1.5493,1.54901,1.54912,1114700000.0
2006-01-16 07:35:00,1.54907,1.54945,1.54907,1.54926,749700009.0
2006-01-16 07:40:00,1.54927,1.54938,1.54899,1.54917,1206300004.0
2006-01-16 07:45:00,1.54928,1.54942,1.54909,1.5493,1373100008.0
2006-01-16 07:50:00,1.5493,1.54939,1.54912,1.54934,1130500007.0
2006-01-16 07:55:00,1.5492,1.54951,1.5492,1.54936,646499991.0
2006-01-16 08:00:00,1.54935,1.54952,1.54917,1.5493,1171499995.0
2006-01-16 08:05:00,1.54941,1.54945,1.54911,1.54927,992000009.0
2006-01-16 08:10:00,1.54925,1.54945,1.54904,1.54933,997699999.0
2006-01-16 08:15:00,1.54943,1.54959,1.54913,1.54952,498700001.0
2006-01-16 08:20:00,1.54955,1.54955,1.54922,1.54943,1038100004.0
2006-01-16 08:25:00,1.54948,1.54955,1.5492,1.54931,1219499999.0
2006-01-16 08:30:00,1.54944,1.54962,1.54932,1.54941,1335900003.0
2006-01-16 08:35:00,1.54947,1.55003,1.54942,1.54991,1263600002.0
2006-01-16 08:40:00,1.54977,1.54995,1.54955,1.54971,1255699996.0
2006-01-16 08:45:00,1.54986,1.5499,1.54933,1.54939,1256499999.0
2006-01-16 08:50:00,1.54942,1.54955,1.54924,1.54935,897999998.0
2006-01-16 08:55:00,1.54957,1.54963,1.5493,1.54955,995800004.0
2006-01-16 09:00:00,1.54936,1.54955,1.54921,1.54936,1103500000.0
2006-01-16 09:05:00,1.54947,1.54962,1.54926,1.54936,1326099995.0
2006-01-16 09:10:00,1.5494,1.54952,1.54917,1.54941,1373100003.0
2006-01-16 09:15:00,1.54933,1.54966,1.54932,1.5494,1330799998.0
2006-01-16 09:20:00,1.54939,1.54961,1.54912,1.54961,1353499996.0
2006-01-16 09:25:00,1.54944,1.54972,1.54918,1.54972,1437500009.0
2006-01-16 09:30:00,1.54976,1.54993,1.5496,1.54972,1098499996.0
2006-01-16 09:35:00,1.54988,1.55022,1.54964,1.54979,1225400000.0
2006-01-16 09:40:00,1.54961,1.5498,1.54938,1.54955,1485899998.0
2006-01-16 09:45:00,1.54945,1.54983,1.54927,1.54962,1305299998.0
2006-01-16 09:50:00,1.54986,1.54995,1.54956,1.54968,1484500012.0
2006-01-16 09:55:00,1.54975,1.54989,1.54959,1.5497,1212200005.0
2006-01-16 10:00:00,1.54962,1.54982,1.54905,1.54923,1835999996.0
2006-01-16 10:05:00,1.54902,1.54939,1.54885,1.54918,1679400001.0
2006-01-16 10:10:00,1.54903,1.54917,1.54887,1.54908,1087200003.0
2006-01-16 10:15:00,1.54915,1.54921,1.54892,1.54914,1518099997.0
2006-01-16 10:20:00,1.5492,1.54944,1.54901,1.54917,1351999995.0
2006-01-16 10:25:00,1.54916,1.54925,1.54892,1.54918,1128399998.0
2006-01-16 10:30:00,1.54904,1.5493,1.54896,1.54905,1387199995.0
2006-01-16 10:35:00,1.54918,1.54932,1.54901,1.54918,1451499992.0
2006-01-16 10:40:00,1.549,1.5493,1.5482,1.54872,1406900002.0
2006-01-16 10:45:00,1.54878,1.54888,1.54855,1.54881,1168199996.0
2006-01-16 10:50:00,1.54873,1.54888,1.54855,1.54871,1582900009.0
2006-01-16 10:55:00,1.54862,1.54903,1.5486,1.54872,1310200009.0
2006-01-16 11:00:00,1.54878,1.54888,1.5477,1.54789,1402600004.0
2006-01-16 11:05:00,1.54808,1.54829,1.54796,1.54821,797100003.0
2006-01-16 11:10:00,1.54816,1.54843,1.54814,1.54843,1346200011.0
2006-01-16 11:15:00,1.54828,1.54874,1.54821,1.54872,1491599997.0
2006-01-16 11:20:00,1.54859,1.54887,1.54852,1.54876,1559400001.0
2006-01-16 11:25:00,1.54892,1.54912,1.54866,1.54899,1422000003.0
2006-01-16 11:30:00,1.549,1.54917,1.54884,1.54892,1807900004.0
2006-01-16 11:35:00,1.54898,1.54904,1.54833,1.54833,1466799999.0
2006-01-16 11:40:00,1.54818,1.54868,1.54818,1.54868,1561499998.0
2006-01-16 11:45:00,1.5487,1.54881,1.54848,1.5486,1562900002.0
2006-01-16 11:50:00,1.54852,1.54878,1.54836,1.54836,2233199986.0
2006-01-16 11:55:00,1.54845,1.54898,1.54828,1.54882,1451999991.0
2006-01-16 12:00:00,1.54894,1.54902,1.54843,1.54867,1501500006.0
2006-01-16 12:05:00,1.54883,1.54885,1.54848,1.54875,1264600011.0
2006-01-16 12:10:00,1.54883,1.54883,1.54847,1.54861,1487499998.0
2006-01-16 12:15:00,1.54877,1.54887,1.54858,1.54879,1008500001.0
2006-01-16 12:20:00,1.54869,1.54883,1.54846,1.54868,1676800002.0
2006-01-16 12:25:00,1.54873,1.54879,1.54842,1.54842,1446600002.0
2006-01-16 12:30:00,1.54865,1.54877,1.54843,1.54877,984599994.0
2006-01-16 12:35:00,1.54874,1.5489,1.5486,1.54871,1230900001.0
2006-01-16 12:40:00,1.5489,1.54906,1.54861,1.54878,1193900008.0
2006-01-16 12:45:00,1.54891,1.54903,1.5487,1.54889,1324000006.0
2006-01-16 12:50:00,1.54885,1.54912,1.54866,1.54877,1535099999.0
2006-01-16 12:55:00,1.54885,1.54901,1.54865,1.54884,1211300008.0
2006-01-16 13:00:00,1.54888,1.54917,1.54886,1.54905,1070400003.0
2006-01-16 13:05:00,1.54903,1.54947,1.5489,1.54947,1042399998.0
2006-01-16 13:10:00,1.54924,1.54952,1.54917,1.54933,1304200001.0
2006-01-16 13:15:00,1.54923,1.54965,1.54923,1.54957,1433500011.0
2006-01-16 13:20:00,1.54957,1.54961,1.5492,1.54939,1317400001.0
2006-01-16 13:25:00,1.54934,1.54945,1.54899,1.54904,1554000000.0
2006-01-16 13:30:00,1.5491,1.54942,1.54899,1.5494,1383200011.0
2006-01-16 13:35:00,1.54939,1.54963,1.54923,1.54942,1290500003.0
2006-01-16 13:40:00,1.54949,1.54967,1.54914,1.54937,1268599996.0
2006-01-16 13:45:00,1.54936,1.5496,1.54921,1.54934,1319900003.0
2006-01-16 13:50:00,1.54931,1.54954,1.54925,1.5494,1335500006.0
2006-01-16 13:55:00,1.54945,1.54947,1.54901,1.54923,1102400010.0
2006-01-16 14:00:00,1.54919,1.5495,1.54904,1.54932,1703400016.0
2006-01-16 14:05:00,1.54941,1.54959,1.54922,1.54959,1349800003.0
2006-01-16 14:10:00,1.54945,1.54975,1.54943,1.54957,1685100002.0
2006-01-16 14:15:00,1.54966,1.54981,1.54938,1.54946,1269400008.0
2006-01-16 14:20:00,1.54953,1.54972,1.54928,1.54963,1754600005.0
2006-01-16 14:25:00,1.54968,1.54993,1.54945,1.5498,1484400007.0
2006-01-16 14:30:00,1.54977,1.54995,1.54956,1.54984,1441200005.0
2006-01-16 14:35:00,1.54982,1.55025,1.5497,1.55023,1321899997.0
2006-01-16 14:40:00,1.5503,1.5503,1.54978,1.54992,1390700012.0
2006-01-16 14:45:00,1.55013,1.55018,1.54988,1.55008,841999997.0
2006-01-16 14:50:00,1.55007,1.55015,1.54972,1.54986,1296100005.0
2006-01-16 14:55:00,1.54983,1.54999,1.54949,1.54971,1354800008.0
2006-01-16 15:00:00,1.54967,1.54974,1.54927,1.54932,1049300001.0
2006-01-16 15:05:00,1.54922,1.54974,1.54908,1.54959,861399999.0
2006-01-16 15:10:00,1.54952,1.54972,1.5494,1.54957,1383100002.0
2006-01-16 15:15:00,1.54953,1.54968,1.54929,1.54957,1621700002.0
2006-01-16 15:20:00,1.54962,1.54978,1.54931,1.54962,1198700007.0
2006-01-16 15:25:00,1.54953,1.54977,1.54935,1.54949,1559900006.0
2006-01-16 15:30:00,1.54965,1.5498,1.54942,1.54943,1363999999.0
2006-01-16 15:35:00,1.54965,1.54978,1.54946,1.5496,1182700002.0
2006-01-16 15:40:00,1.54949,1.54985,1.54943,1.5497,1323999998.0
2006-01-16 15:45:00,1.54983,1.54999,1.54966,1.54995,1454800004.0
2006-01-16 15:50:00,1.54975,1.54993,1.54952,1.54974,1361400005.0
2006-01-16 15:55:00,1.54977,1.54985,1.54953,1.54971,1321799996.0
2006-01-16 16:00:00,1.5498,1.54997,1.54956,1.5499,964899995.0
2006-01-16 16:05:00,1.54993,1.55026,1.5497,1.5501,1491600002.0
2006-01-16 16:10:00,1.55024,1.55024,1.54935,1.54975,1319600002.0
2006-01-16 16:15:00,1.54933,1.54976,1.54933,1.5495,1538899998.0
2006-01-16 16:20:00,1.54954,1.54979,1.54954,1.54965,626599999.0
2006-01-16 16:25:00,1.54973,1.54992,1.5495,1.54988,1184300001.0
2006-01-16 16:30:00,1.54956,1.55007,1.54947,1.54997,1317600004.0
2006-01-16 16:35:00,1.54997,1.55017,1.54974,1.55013,1191699996.0
2006-01-16 16:40:00,1.54999,1.55041,1.54999,1.55023,1307600019.0
2006-01-16 16:45:00,1.55017,1.55022,1.54995,1.55016,1342000008.0
2006-01-16 16:50:00,1.55025,1.55025,1.54983,1.55003,1214200004.0
2006-01-16 16:55:00,1.55015,1.55024,1.54984,1.55008,1416100006.0
2006-01-16 17:00:00,1.55013,1.55025,1.54964,1.54981,1596500009.0
2006-01-16 17:05:00,1.54986,1.55017,1.54983,1.55001,1226899994.0
2006-01-16 17:10:00,1.54989,1.55028,1.54987,1.55006,1623000007.0
2006-01-16 17:15:00,1.55021,1.5504,1.5499,1.55024,1709499994.0
2006-01-16 17:20:00,1.55028,1.55035,1.55003,1.55012,1441400015.0
2006-01-16 17:25:00,1.55024,1.55033,1.55006,1.55023,1496800008.0
2006-01-16 17:30:00,1.54998,1.55033,1.54982,1.55027,1743799999.0
2006-01-16 17:35:00,1.55021,1.55021,1.54983,1.55014,1431099999.0
2006-01-16 17:40:00,1.54989,1.55028,1.5498,1.55016,1488300011.0
2006-01-16 17:45:00,1.54995,1.5504,1.54992,1.55022,1405599997.0
2006-01-16 17:50:00,1.5502,1.55117,1.5502,1.55107,1306100000.0
2006-01-16 17:55:00,1.55101,1.55108,1.5506,1.55093,1066500002.0
2006-01-16 18:00:00,1.55112,1.55126,1.5505,1.5505,4072899994.0
2006-01-16 18:05:00,1.55061,1.55087,1.55061,1.55068,1860599996.0
2006-01-16 18:10:00,1.55042,1.55066,1.55024,1.55038,4838799996.0
2006-01-16 18:15:00,1.5506,1.55066,1.55031,1.5505,5616400002.0
2006-01-16 18:20:00,1.55053,1.55066,1.55038,1.55058,3410599989.0
2006-01-16 18:25:00,1.55035,1.5505,1.55013,1.55031,4323399998.0
2006-01-16 18:30:00,1.55024,1.5509,1.55024,1.5509,7359300026.0
2006-01-16 18:35:00,1.55067,1.55075,1.55031,1.55059,8560500014.0
2006-01-16 18:40:00,1.55067,1.55098,1.55038,1.55055,3208100010.0
2006-01-16 18:45:00,1.55066,1.55084,1.55047,1.55084,2661600001.0
2006-01-16 18:50:00,1.55078,1.551,1.55054,1.55084,5574200014.0
2006-01-16 18:55:00,1.55097,1.55104,1.55059,1.55078,6001200002.0
2006-01-16 19:00:00,1.55075,1.55075,1.55034,1.55052,2288900000.0
2006-01-16 19:05:00,1.55055,1.55058,1.55028,1.55036,5993900017.0
2006-01-16 19:10:00,1.55035,1.55062,1.55033,1.55055,4339400009.0
2006-01-16 19:15:00,1.55057,1.55068,1.5504,1.55056,3962099991.0
2006-01-16 19:20:00,1.55065,1.55065,1.55038,1.55056,3897500003.0
2006-01-16 19:25:00,1.5506,1.55065,1.55036,1.55036,4260800011.0
2006-01-16 19:30:00,1.55064,1.55083,1.55047,1.5506,5003700025.0
2006-01-16 19:35:00,1.5507,1.55082,1.5504,1.55064,3698899993.0
2006-01-16 19:40:00,1.55063,1.55078,1.55051,1.5506,3241400001.0
2006-01-16 19:45:00,1.55058,1.55077,1.55052,1.55065,3360100009.0
2006-01-16 19:50:00,1.55064,1.55065,1.55015,1.5502,1920700004.0
2006-01-16 19:55:00,1.55039,1.55046,1.55013,1.5504,5985100018.0
2006-01-16 20:00:00,1.55045,1.55055,1.5502,1.55039,2461799984.0
2006-01-16 20:05:00,1.55027,1.55046,1.55014,1.55038,2843799999.0
2006-01-16 20:10:00,1.55031,1.55049,1.55009,1.55022,4070700026.0
2006-01-16 20:15:00,1.5502,1.55038,1.5501,1.5502,4126499998.0
2006-01-16 20:20:00,1.55024,1.55048,1.55013,1.5503,3278400011.0
2006-01-16 20:25:00,1.55029,1.55051,1.54996,1.54996,3214700019.0
2006-01-16 20:30:00,1.55009,1.55028,1.54991,1.55005,2813799996.0
2006-01-16 20:35:00,1.5499,1.55017,1.54982,1.54984,5210700019.0
2006-01-16 20:40:00,1.55001,1.55039,1.54978,1.55023,4051199999.0
2006-01-16 20:45:00,1.55025,1.55041,1.55005,1.55035,4275099994.0
2006-01-16 20:50:00,1.55035,1.55035,1.55012,1.5503,5966500025.0
2006-01-16 20:55:00,1.5502,1.55035,1.55008,1.5503,2615900010.0
2006-01-16 21:00:00,1.5502,1.55038,1.55008,1.55031,3237500015.0
2006-01-16 21:05:00,1.55028,1.5504,1.55001,1.55016,2689200010.0
2006-01-16 21:10:00,1.55035,1.55043,1.55018,1.55043,4105899992.0
2006-01-16 21:15:00,1.55047,1.55056,1.55005,1.5501,3740399994.0
2006-01-16 21:20:00,1.55022,1.55048,1.54987,1.54999,3744899999.0
2006-01-16 21:25:00,1.54989,1.55011,1.54954,1.54991,3367500007.0
2006-01-16 21:30:00,1.54984,1.55016,1.54975,1.55,4518999971.0
2006-01-16 21:35:00,1.5501,1.55033,1.55,1.55021,2177500006.0
2006-01-16 21:40:00,1.5502,1.55047,1.55013,1.55031,3681899992.0
2006-01-16 21:45:00,1.5503,1.55053,1.55015,1.55028,4943900033.0
2006-01-16 21:50:00,1.55022,1.55048,1.55016,1.5504,3215100004.0
2006-01-16 21:55:00,1.5503,1.55072,1.55023,1.55055,3311800013.0
2006-01-16 22:00:00,1.55036,1.55054,1.55013,1.55031,3444099991.0
2006-01-16 22:05:00,1.55037,1.55045,1.55021,1.5503,1898400001.0
2006-01-16 22:10:00,1.55045,1.55045,1.55018,1.55031,1658700011.0
2006-01-16 22:15:00,1.55035,1.55048,1.5501,1.55033,1253100000.0
2006-01-16 22:20:00,1.55025,1.55038,1.55013,1.55014,1792800009.0
2006-01-16 22:25:00,1.5503,1.55048,1.54991,1.55014,2977099994.0
2006-01-16 22:30:00,1.55015,1.55025,1.54978,1.5501,2179600008.0
2006-01-16 22:35:00,1.55016,1.55023,1.54977,1.55014,2588000026.0
2006-01-16 22:40:00,1.54992,1.55037,1.54981,1.55019,3486600014.0
2006-01-16 22:45:00,1.55017,1.55035,1.54999,1.55025,1811500013.0
2006-01-16 22:50:00,1.55018,1.5503,1.54989,1.55022,1789900001.0
2006-01-16 22:55:00,1.55029,1.55038,1.5498,1.5498,1169000000.0
2006-01-16 23:00:00,1.55005,1.55035,1.5497,1.55027,1153800005.0
2006-01-16 23:05:00,1.55028,1.55073,1.55028,1.5505,1178400006.0
2006-01-16 23:10:00,1.55045,1.55055,1.55019,1.55038,1211699992.0
2006-01-16 23:15:00,1.55037,1.55045,1.55015,1.55035,1113700004.0
2006-01-16 23:20:00,1.55045,1.55045,1.55024,1.55037,542499992.0
2006-01-16 23:25:00,1.55036,1.55057,1.55024,1.55043,993200001.0
2006-01-16 23:30:00,1.55044,1.55052,1.55012,1.5503,1079200006.0
2006-01-16 23:35:00,1.5504,1.55048,1.55025,1.55032,689700007.0
2006-01-16 23:40:00,1.55039,1.55045,1.55013,1.55035,1276700009.0
2006-01-16 23:45:00,1.55033,1.55036,1.55008,1.55022,702399999.0
2006-01-16 23:50:00,1.5503,1.5506,1.55019,1.55026,1117000002.0
2006-01-16 23:55:00,1.5505,1.55069,1.55022,1.55045,703300008.0
2006-01-17 00:00:00,1.5504,1.55072,1.55008,1.55037,1206700000.0
2006-01-17 00:05:00,1.5504,1.5507,1.55011,1.55033,1654299993.0
2006-01-17 00:10:00,1.55029,1.55059,1.55018,1.55058,1199200011.0
2006-01-17 00:15:00,1.55046,1.55055,1.55003,1.55009,1703499997.0
2006-01-17 00:20:00,1.5504,1.55056,1.55006,1.55016,1681400002.0
2006-01-17 00:25:00,1.55015,1.55067,1.55004,1.5505,1399999996.0
2006-01-17 00:30:00,1.55063,1.55072,1.55027,1.5505,1414199999.0
2006-01-17 00:35:00,1.5505,1.55055,1.5504,1.5504,236700001.0
2006-01-17 00:40:00,1.5505,1.55076,1.55027,1.55049,892799998.0
2006-01-17 00:45:00,1.55048,1.55051,1.55025,1.55032,901900007.0
2006-01-17 00:50:00,1.5504,1.55045,1.5501,1.5503,1143500003.0
2006-01-17 00:55:00,1.5504,1.55048,1.55011,1.55043,1132100013.0
2006-01-17 01:00:00,1.55032,1.55039,1.55001,1.55025,1304900002.0
2006-01-17 01:05:00,1.5502,1.55031,1.55001,1.55021,1126100006.0
2006-01-17 01:10:00,1.55018,1.55028,1.54993,1.5502,1076800001.0
2006-01-17 01:15:00,1.55018,1.55025,1.54955,1.54977,1250200004.0
2006-01-17 01:20:00,1.54987,1.54997,1.54971,1.54974,526800001.0
2006-01-17 01:25:00,1.5496,1.54995,1.54952,1.54962,811300008.0
2006-01-17 01:30:00,1.54964,1.54975,1.5494,1.54975,1080699994.0
2006-01-17 01:35:00,1.54965,1.54986,1.5495,1.54966,1141799998.0
2006-01-17 01:40:00,1.54971,1.54988,1.54958,1.54978,1322200001.0
2006-01-17 01:45:00,1.54955,1.54981,1.54949,1.54964,1345000003.0
2006-01-17 01:50:00,1.54972,1.54972,1.54942,1.5496,1057800008.0
2006-01-17 01:55:00,1.5496,1.54965,1.54937,1.54957,937199999.0
2006-01-17 02:00:00,1.54957,1.55002,1.54934,1.55002,1392500001.0
2006-01-17 02:05:00,1.5498,1.54994,1.54954,1.54972,1632400016.0
2006-01-17 02:10:00,1.54972,1.54991,1.54956,1.54971,1099600003.0
2006-01-17 02:15:00,1.54983,1.54994,1.5497,1.54986,885900003.0
2006-01-17 02:20:00,1.54973,1.55049,1.54964,1.55044,1752900004.0
2006-01-17 02:25:00,1.55063,1.55086,1.55019,1.55043,1173099998.0
2006-01-17 02:30:00,1.5501,1.55045,1.5501,1.55017,909700002.0
2006-01-17 02:35:00,1.55031,1.55039,1.54996,1.55022,1264600000.0
2006-01-17 02:40:00,1.55038,1.55044,1.55005,1.55037,1122800009.0
2006-01-17 02:45:00,1.55022,1.55035,1.55006,1.55021,1032300006.0
2006-01-17 02:50:00,1.55017,1.55038,1.55003,1.55024,1141799999.0
2006-01-17 02:55:00,1.55032,1.55065,1.54967,1.55047,1662800002.0
2006-01-17 03:00:00,1.55062,1.55071,1.55011,1.55027,1474900008.0
2006-01-17 03:05:00,1.55034,1.55061,1.5501,1.5501,1195200000.0
2006-01-17 03:10:00,1.55025,1.55034,1.54997,1.5502,1292500005.0
2006-01-17 03:15:00,1.55018,1.55033,1.54998,1.55006,949300003.0
2006-01-17 03:20:00,1.55005,1.55051,1.54986,1.55043,1037299999.0
2006-01-17 03:25:00,1.5505,1.55051,1.55025,1.55048,367200005.0
2006-01-17 03:30:00,1.55038,1.55048,1.55019,1.55045,1260600007.0
2006-01-17 03:35:00,1.5504,1.55051,1.55017,1.55027,786899998.0
2006-01-17 03:40:00,1.55036,1.55045,1.5501,1.55031,1243700003.0
2006-01-17 03:45:00,1.55021,1.55035,1.54995,1.55013,1108399996.0
2006-01-17 03:50:00,1.55018,1.55035,1.55006,1.55011,1300799994.0
2006-01-17 03:55:00,1.55008,1.55053,1.55008,1.5504,1402200003.0
2006-01-17 04:00:00,1.55038,1.55056,1.55022,1.55045,978500002.0
2006-01-17 04:05:00,1.55031,1.55055,1.5501,1.55047,1764199989.0
2006-01-17 04:10:00,1.5505,1.5506,1.5503,1.5505,863200004.0
2006-01-17 04:15:00,1.55052,1.55055,1.55023,1.55036,1068700006.0
2006-01-17 04:20:00,1.55031,1.55049,1.55001,1.5502,1358000008.0
2006-01-17 04:25:00,1.55028,1.55045,1.55007,1.55027,1269499996.0
2006-01-17 04:30:00,1.55035,1.55048,1.55016,1.5504,797800003.0
2006-01-17 04:35:00,1.55028,1.55055,1.55023,1.5504,960700012.0
2006-01-17 04:40:00,1.55054,1.55061,1.55031,1.55055,1005000003.0
2006-01-17 04:45:00,1.55044,1.55057,1.55026,1.55039,1038700008.0
2006-01-17 04:50:00,1.55035,1.55058,1.55023,1.55043,557700005.0
2006-01-17 04:55:00,1.55045,1.55055,1.55032,1.5504,916499997.0
2006-01-17 05:00:00,1.55042,1.55061,1.55029,1.55057,1165100003.0
2006-01-17 05:05:00,1.55051,1.55065,1.55028,1.55052,917600000.0
2006-01-17 05:10:00,1.5505,1.55057,1.5503,1.5505,997300004.0
2006-01-17 05:15:00,1.55036,1.55055,1.55026,1.55026,577399999.0
2006-01-17 05:20:00,1.55037,1.55055,1.55023,1.55042,1186100008.0
2006-01-17 05:25:00,1.55048,1.55055,1.55026,1.5505,649100000.0
2006-01-17 05:30:00,1.5504,1.55057,1.55028,1.55055,824400005.0
2006-01-17 05:35:00,1.55054,1.55063,1.5503,1.55047,1070599989.0
2006-01-17 05:40:00,1.55059,1.55068,1.55038,1.55055,781400004.0
2006-01-17 05:45:00,1.55052,1.55068,1.55039,1.5506,1490200001.0
2006-01-17 05:50:00,1.55065,1.55068,1.55041,1.55055,1576700005.0
2006-01-17 05:55:00,1.55055,1.55065,1.55041,1.55041,1392799996.0
2006-01-17 06:00:00,1.55037,1.55058,1.55029,1.55056,1408500002.0
2006-01-17 06:05:00,1.5506,1.55068,1.55034,1.55056,1856199994.0
2006-01-17 06:10:00,1.5505,1.55058,1.55024,1.55033,1211400008.0
2006-01-17 06:15:00,1.5504,1.55043,1.55011,1.55011,1216099992.0
2006-01-17 06:20:00,1.55027,1.55044,1.55009,1.55033,1102200000.0
2006-01-17 06:25:00,1.55032,1.55061,1.55013,1.55053,1387700003.0
2006-01-17 06:30:00,1.55051,1.5508,1.55044,1.55065,1277200007.0
2006-01-17 06:35:00,1.55058,1.55068,1.55031,1.55049,942100001.0
2006-01-17 06:40:00,1.55043,1.55076,1.55034,1.55076,1034499993.0
2006-01-17 06:45:00,1.55069,1.55081,1.55045,1.55045,886099997.0
2006-01-17 06:50:00,1.55055,1.55084,1.55041,1.5508,1357400003.0
2006-01-17 06:55:00,1.55077,1.55093,1.55054,1.55072,1092100002.0
2006-01-17 07:00:00,1.5507,1.55085,1.55052,1.55085,1087399999.0
2006-01-17 07:05:00,1.55072,1.55088,1.55054,1.55061,787900002.0
2006-01-17 07:10:00,1.55072,1.55085,1.55058,1.55085,671200000.0
2006-01-17 07:15:00,1.55072,1.55083,1.55054,1.55064,756499997.0
2006-01-17 07:20:00,1.55065,1.55093,1.5506,1.55073,1103299997.0
2006-01-17 07:25:00,1.55085,1.55093,1.55054,1.55076,1161600013.0
2006-01-17 07:30:00,1.5508,1.55085,1.5506,1.5508,1161600000.0
2006-01-17 07:35:00,1.55078,1.55085,1.55048,1.55067,1026399996.0
2006-01-17 07:40:00,1.55064,1.55099,1.55052,1.5509,1294000001.0
2006-01-17 07:45:00,1.55095,1.55101,1.55064,1.55064,986300002.0
2006-01-17 07:50:00,1.55073,1.55088,1.55055,1.55079,911399996.0
2006-01-17 07:55:00,1.55057,1.55081,1.55056,1.55072,647800003.0
2006-01-17 08:00:00,1.55054,1.55054,1.55014,1.55026,961600006.0
2006-01-17 08:05:00,1.55035,1.55053,1.5501,1.5503,1132900011.0
2006-01-17 08:10:00,1.55025,1.55045,1.55002,1.55016,983800008.0
2006-01-17 08:15:00,1.55023,1.55045,1.55014,1.55045,483400003.0
2006-01-17 08:20:00,1.55038,1.55054,1.55017,1.55023,1238100005.0
2006-01-17 08:25:00,1.55033,1.55052,1.55013,1.55038,1090599996.0
2006-01-17 08:30:00,1.55037,1.55063,1.5502,1.55045,1083699995.0
2006-01-17 08:35:00,1.55055,1.55073,1.5503,1.55058,723600002.0
2006-01-17 08:40:00,1.55047,1.55072,1.55037,1.55045,1001100006.0
2006-01-17 08:45:00,1.55048,1.55062,1.55014,1.5505,1501800007.0
2006-01-17 08:50:00,1.55055,1.55069,1.55008,1.5502,1176200003.0
2006-01-17 08:55:00,1.5504,1.55061,1.55032,1.55055,955300003.0
2006-01-17 09:00:00,1.5503,1.5506,1.5503,1.55055,1120999996.0
2006-01-17 09:05:00,1.5505,1.55064,1.55033,1.55042,1269500008.0
2006-01-17 09:10:00,1.55057,1.55082,1.55049,1.55063,1446000004.0
2006-01-17 09:15:00,1.5507,1.5508,1.55032,1.55038,1108500006.0
2006-01-17 09:20:00,1.55056,1.55069,1.55021,1.55037,1365199995.0
2006-01-17 09:25:00,1.55033,1.55052,1.54993,1.54998,1443399998.0
2006-01-17 09:30:00,1.55012,1.5502,1.54966,1.54976,1177099994.0
2006-01-17 09:35:00,1.54989,1.54989,1.54902,1.54912,1036600009.0
2006-01-17 09:40:00,1.54927,1.54948,1.54907,1.54919,831399996.0
2006-01-17 09:45:00,1.54927,1.54927,1.5489,1.54913,1472599993.0
2006-01-17 09:50:00,1.54917,1.54958,1.54896,1.54935,1349900012.0
2006-01-17 09:55:00,1.54941,1.54968,1.54926,1.5496,1219800007.0
2006-01-17 10:00:00,1.54955,1.54963,1.54932,1.54945,1074900010.0
2006-01-17 10:05:00,1.54933,1.54952,1.54915,1.54947,1881600013.0
2006-01-17 10:10:00,1.54948,1.54954,1.54923,1.54939,1397100005.0
2006-01-17 10:15:00,1.5494,1.54952,1.54925,1.54945,1278199995.0
2006-01-17 10:20:00,1.54937,1.54956,1.54915,1.54933,1118100006.0
2006-01-17 10:25:00,1.54942,1.54952,1.549,1.54936,1195500005.0
2006-01-17 10:30:00,1.54927,1.54958,1.54921,1.54933,1527100012.0
2006-01-17 10:35:00,1.54952,1.54963,1.54935,1.54955,1359299997.0
2006-01-17 10:40:00,1.54929,1.54955,1.54905,1.54928,1632000009.0
2006-01-17 10:45:00,1.54949,1.54955,1.54922,1.54932,1431500000.0
2006-01-17 10:50:00,1.54923,1.54929,1.54891,1.54909,1455900002.0
2006-01-17 10:55:00,1.549,1.54927,1.54879,1.54888,1503000003.0
2006-01-17 11:00:00,1.5489,1.54903,1.54843,1.54869,1028000007.0
2006-01-17 11:05:00,1.54864,1.54912,1.54864,1.54903,1184100015.0
2006-01-17 11:10:00,1.54893,1.54893,1.54846,1.5486,1354900003.0
2006-01-17 11:15:00,1.54854,1.54892,1.54848,1.54892,1067499999.0
2006-01-17 11:20:00,1.54884,1.54911,1.54876,1.54891,1566099998.0
2006-01-17 11:25:00,1.54901,1.54922,1.54895,1.54916,1263500006.0
2006-01-17 11:30:00,1.54924,1.54959,1.54908,1.54939,1954900013.0
2006-01-17 11:35:00,1.54942,1.54954,1.54916,1.5493,1602900010.0
2006-01-17 11:40:00,1.54929,1.54972,1.54917,1.54958,1806000014.0
2006-01-17 11:45:00,1.54945,1.54961,1.54921,1.54946,1386100006.0
2006-01-17 11:50:00,1.5494,1.5496,1.54921,1.54937,1621100009.0
2006-01-17 11:55:00,1.54933,1.54945,1.54906,1.54922,1305799994.0
2006-01-17 12:00:00,1.54926,1.54929,1.54901,1.54912,1723100007.0
2006-01-17 12:05:00,1.54925,1.54942,1.54897,1.54917,1274200002.0
2006-01-17 12:10:00,1.54928,1.54941,1.54899,1.54928,1644900001.0
2006-01-17 12:15:00,1.54936,1.54947,1.54916,1.54929,1075299998.0
2006-01-17 12:20:00,1.54906,1.54943,1.54902,1.54936,1346099997.0
2006-01-17 12:25:00,1.5494,1.54956,1.54923,1.54936,1380800000.0
2006-01-17 12:30:00,1.54939,1.54957,1.54926,1.5494,964899996.0
2006-01-17 12:35:00,1.54933,1.54941,1.54896,1.54916,1357000009.0
2006-01-17 12:40:00,1.54908,1.54932,1.54892,1.54928,1291499996.0
2006-01-17 12:45:00,1.5492,1.54937,1.54909,1.54919,1347300005.0
2006-01-17 12:50:00,1.54922,1.54953,1.54895,1.5495,1317600003.0
2006-01-17 12:55:00,1.54948,1.54962,1.54932,1.54952,1211500011.0
2006-01-17 13:00:00,1.54941,1.54958,1.54914,1.54932,1102400000.0
2006-01-17 13:05:00,1.54929,1.54946,1.5492,1.5494,1006700001.0
2006-01-17 13:10:00,1.54935,1.54951,1.5491,1.54924,949600010.0
2006-01-17 13:15:00,1.54923,1.54953,1.54905,1.54938,1501499997.0
2006-01-17 13:20:00,1.54928,1.54944,1.54909,1.54927,1453699996.0
2006-01-17 13:25:00,1.54926,1.54933,1.54896,1.54923,1589700010.0
2006-01-17 13:30:00,1.54908,1.54923,1.54869,1.5488,1554999997.0
2006-01-17 13:35:00,1.54881,1.549,1.54871,1.54884,1538599988.0
2006-01-17 13:40:00,1.5489,1.54908,1.54868,1.54874,1805900009.0
2006-01-17 13:45:00,1.54886,1.54942,1.54874,1.54935,1514800005.0
2006-01-17 13:50:00,1.54919,1.54936,1.54838,1.54875,1416800012.0
2006-01-17 13:55:00,1.54873,1.54897,1.5483,1.54855,1343899998.0
2006-01-17 14:00:00,1.54855,1.54883,1.5483,1.54865,1556300010.0
2006-01-17 14:05:00,1.54857,1.54888,1.54848,1.54866,1920500006.0
2006-01-17 14:10:00,1.54883,1.54938,1.54868,1.54908,1454300005.0
2006-01-17 14:15:00,1.54916,1.54916,1.54881,1.549,923999999.0
2006-01-17 14:20:00,1.54883,1.54897,1.54865,1.54872,1749100002.0
2006-01-17 14:25:00,1.54881,1.54919,1.54853,1.54908,1666100012.0
2006-01-17 14:30:00,1.54903,1.54921,1.54889,1.5491,1628499996.0
2006-01-17 14:35:00,1.54912,1.54919,1.5488,1.54892,1416900003.0
2006-01-17 14:40:00,1.54909,1.54915,1.54858,1.54858,1830699994.0
2006-01-17 14:45:00,1.54875,1.54892,1.54862,1.54875,1046100005.0
2006-01-17 14:50:00,1.54893,1.54893,1.54841,1.54868,1356100000.0
2006-01-17 14:55:00,1.54865,1.54884,1.5485,1.54871,974099999.0
2006-01-17 15:00:00,1.54883,1.54887,1.5485,1.5487,1365100004.0
2006-01-17 15:05:00,1.54847,1.54868,1.54826,1.54863,1196299999.0
2006-01-17 15:10:00,1.54862,1.54883,1.54846,1.54863,1157900004.0
2006-01-17 15:15:00,1.54868,1.54886,1.54847,1.54855,1785500003.0
2006-01-17 15:20:00,1.54868,1.54889,1.54854,1.54887,1034399996.0
2006-01-17 15:25:00,1.54891,1.54905,1.54871,1.54873,907500007.0
2006-01-17 15:30:00,1.54875,1.54916,1.54868,1.54887,1225999997.0
2006-01-17 15:35:00,1.54916,1.54928,1.54894,1.54913,1433299994.0
2006-01-17 15:40:00,1.54903,1.54914,1.54885,1.54901,797699997.0
2006-01-17 15:45:00,1.54902,1.54914,1.54875,1.54904,1413499989.0
2006-01-17 15:50:00,1.54908,1.54922,1.54883,1.54917,1684499997.0
2006-01-17 15:55:00,1.54895,1.54921,1.54889,1.5491,1192800004.0
2006-01-17 16:00:00,1.54891,1.54923,1.54883,1.54905,1599299993.0
2006-01-17 16:05:00,1.54904,1.54921,1.54885,1.54914,1415999994.0
2006-01-17 16:10:00,1.5491,1.54922,1.54884,1.54915,1704900002.0
2006-01-17 16:15:00,1.54873,1.54915,1.54873,1.5489,1386200001.0
2006-01-17 16:20:00,1.54892,1.54911,1.54884,1.54903,767800005.0
2006-01-17 16:25:00,1.54897,1.54945,1.54889,1.54945,1620200000.0
2006-01-17 16:30:00,1.54916,1.54949,1.54901,1.54941,903200002.0
2006-01-17 16:35:00,1.54936,1.54936,1.54902,1.54908,1232700005.0
2006-01-17 16:40:00,1.54896,1.54932,1.54874,1.5491,1780499998.0
2006-01-17 16:45:00,1.54898,1.54953,1.54897,1.54948,1686800004.0
2006-01-17 16:50:00,1.54944,1.54947,1.54906,1.54915,1278699994.0
2006-01-17 16:55:00,1.54935,1.54951,1.54914,1.54948,1541800000.0
2006-01-17 17:00:00,1.54925,1.5496,1.54912,1.5494,1635400002.0
2006-01-17 17:05:00,1.5495,1.54961,1.5493,1.54948,1431899996.0
2006-01-17 17:10:00,1.5494,1.5496,1.54922,1.54923,1304400008.0
2006-01-17 17:15:00,1.54928,1.54952,1.54916,1.54938,1734000000.0
2006-01-17 17:20:00,1.54948,1.54967,1.54933,1.54948,1364800005.0
2006-01-17 17:25:00,1.54949,1.54954,1.54922,1.54943,1416100002.0
2006-01-17 17:30:00,1.54927,1.54967,1.54914,1.54962,1581600000.0
2006-01-17 17:35:00,1.54957,1.54992,1.54934,1.5498,1219800016.0
2006-01-17 17:40:00,1.54987,1.55008,1.54916,1.5496,1680299990.0
2006-01-17 17:45:00,1.54942,1.54983,1.54942,1.54962,1747300012.0
2006-01-17 17:50:00,1.54962,1.54981,1.5494,1.54946,1538000007.0
2006-01-17 17:55:00,1.54963,1.54995,1.54944,1.54977,894000003.0
2006-01-17 18:00:00,1.5498,1.5498,1.549,1.5496,8498800003.0
2006-01-17 18:05:00,1.5495,1.55017,1.5494,1.54992,10225000005.0
2006-01-17 18:10:00,1.54996,1.55003,1.5494,1.5494,7685800003.0
2006-01-17 18:15:00,1.54958,1.54986,1.54932,1.54962,7700300015.0
2006-01-17 18:20:00,1.54962,1.54974,1.54933,1.5494,5191499999.0
2006-01-17 18:25:00,1.5493,1.54962,1.54918,1.54948,5808399974.0
2006-01-17 18:30:00,1.54956,1.54973,1.54942,1.54967,5264600007.0
2006-01-17 18:35:00,1.54956,1.54973,1.5493,1.54965,9025299977.0
2006-01-17 18:40:00,1.5488,1.54968,1.5488,1.54949,4500900006.0
2006-01-17 18:45:00,1.54929,1.54974,1.5492,1.54955,2652100016.0
2006-01-17 18:50:00,1.54936,1.54958,1.54924,1.54929,4926100004.0
2006-01-17 18:55:00,1.54938,1.54958,1.54901,1.54914,5542900011.0
2006-01-17 19:00:00,1.54918,1.54937,1.54891,1.54937,2036000003.0
2006-01-17 19:05:00,1.54937,1.54949,1.54904,1.54925,6286700005.0
2006-01-17 19:10:00,1.54925,1.54952,1.54919,1.54927,3534099992.0
2006-01-17 19:15:00,1.54915,1.54942,1.54904,1.5492,4054800017.0
2006-01-17 19:20:00,1.54933,1.54934,1.54901,1.54918,3756599998.0
2006-01-17 19:25:00,1.5492,1.54933,1.54895,1.54914,4552400000.0
2006-01-17 19:30:00,1.5494,1.5496,1.54874,1.5489,6260900028.0
2006-01-17 19:35:00,1.54888,1.54901,1.54857,1.54884,3809400001.0
2006-01-17 19:40:00,1.5488,1.54915,1.54873,1.54898,3150500018.0
2006-01-17 19:45:00,1.5491,1.5491,1.54866,1.54885,2661199995.0
2006-01-17 19:50:00,1.54878,1.54915,1.54865,1.5491,1996100007.0
2006-01-17 19:55:00,1.54907,1.54922,1.54889,1.5491,5832100005.0
2006-01-17 20:00:00,1.54907,1.54932,1.54891,1.54922,2204699994.0
2006-01-17 20:05:00,1.54925,1.54929,1.54904,1.54905,2563300003.0
2006-01-17 20:10:00,1.54912,1.54917,1.54888,1.54893,3314800011.0
2006-01-17 20:15:00,1.5489,1.54924,1.5489,1.54903,3987000013.0
2006-01-17 20:20:00,1.5491,1.54917,1.5488,1.54893,3019800010.0
2006-01-17 20:25:00,1.5489,1.5494,1.54874,1.54903,5372200007.0
2006-01-17 20:30:00,1.5493,1.5494,1.549,1.54922,5869400004.0
2006-01-17 20:35:00,1.54928,1.54938,1.54878,1.54883,5283599998.0
2006-01-17 20:40:00,1.54902,1.54925,1.54867,1.54891,4241199996.0
2006-01-17 20:45:00,1.54881,1.54926,1.54881,1.54908,4336999987.0
2006-01-17 20:50:00,1.54905,1.5492,1.54888,1.54917,6369600026.0
2006-01-17 20:55:00,1.5491,1.5494,1.5491,1.5493,6259700010.0
2006-01-17 21:00:00,1.5494,1.5494,1.549,1.54915,5852600015.0
2006-01-17 21:05:00,1.54912,1.54927,1.5489,1.54905,3172800020.0
2006-01-17 21:10:00,1.54925,1.54927,1.54902,1.54918,3297400006.0
2006-01-17 21:15:00,1.54925,1.54929,1.54865,1.54868,4050200013.0
2006-01-17 21:20:00,1.5496,1.5496,1.54874,1.54898,8020100014.0
2006-01-17 21:25:00,1.54913,1.54924,1.54864,1.54902,4025799982.0
2006-01-17 21:30:00,1.54893,1.54917,1.54881,1.549,5124000015.0
2006-01-17 21:35:00,1.54909,1.54931,1.54894,1.54915,2228600011.0
2006-01-17 21:40:00,1.5493,1.54935,1.54901,1.54903,4055700009.0
2006-01-17 21:45:00,1.54905,1.54921,1.54865,1.54893,4186600006.0
2006-01-17 21:50:00,1.54896,1.54917,1.54888,1.549,3587500023.0
2006-01-17 21:55:00,1.54896,1.5493,1.54888,1.54907,3516500007.0
2006-01-17 22:00:00,1.54909,1.54933,1.549,1.54925,3337299991.0
2006-01-17 22:05:00,1.54927,1.54933,1.549,1.5491,1579999995.0
2006-01-17 22:10:00,1.54914,1.54923,1.54888,1.54918,1804699993.0
2006-01-17 22:15:00,1.54915,1.5493,1.54894,1.5493,1301100000.0
2006-01-17 22:20:00,1.54927,1.54946,1.5491,1.5493,2131100003.0
2006-01-17 22:25:00,1.54913,1.54926,1.54875,1.5491,3381400011.0
2006-01-17 22:30:00,1.5489,1.54931,1.54875,1.5491,1890600004.0
2006-01-17 22:35:00,1.54918,1.5495,1.54881,1.54895,2404600008.0
2006-01-17 22:40:00,1.54914,1.54939,1.54885,1.54932,4051100003.0
2006-01-17 22:45:00,1.54934,1.54957,1.54909,1.54944,1986400007.0
2006-01-17 22:50:00,1.5495,1.5495,1.5491,1.54932,2140300009.0
2006-01-17 22:55:00,1.54941,1.54955,1.549,1.5493,1435100001.0
2006-01-17 23:00:00,1.54919,1.5497,1.54881,1.54951,1236100000.0
2006-01-17 23:05:00,1.54954,1.54975,1.54941,1.54965,881200003.0
2006-01-17 23:10:00,1.54963,1.54973,1.5494,1.54961,710900006.0
2006-01-17 23:15:00,1.54966,1.54971,1.54937,1.54939,1399299997.0
2006-01-17 23:20:00,1.54947,1.54963,1.5494,1.54952,900600002.0
2006-01-17 23:25:00,1.54965,1.54965,1.54936,1.54953,838700002.0
2006-01-17 23:30:00,1.54955,1.54961,1.54921,1.5495,1240800003.0
2006-01-17 23:35:00,1.54935,1.54955,1.54924,1.54942,1302500011.0
2006-01-17 23:40:00,1.54945,1.54961,1.54924,1.54955,1361200000.0
2006-01-17 23:45:00,1.54935,1.54978,1.54935,1.54953,1243500004.0
2006-01-17 23:50:00,1.54972,1.54975,1.54936,1.54936,1137799999.0
2006-01-17 23:55:00,1.54952,1.54969,1.54943,1.54965,848600000.0
2006-01-18 00:00:00,1.5496,1.54966,1.54917,1.54955,1509600005.0
2006-01-18 00:05:00,1.54962,1.54978,1.54905,1.54909,1744300000.0
2006-01-18 00:10:00,1.54915,1.5494,1.54882,1.54913,1982199995.0
2006-01-18 00:15:00,1.54908,1.54955,1.54887,1.54914,1526100006.0
2006-01-18 00:20:00,1.54874,1.54959,1.54855,1.54929,1438800003.0
2006-01-18 00:25:00,1.54945,1.54961,1.54914,1.54937,1033100000.0
2006-01-18 00:30:00,1.54931,1.54948,1.54908,1.54938,1549400011.0
2006-01-18 00:35:00,1.54928,1.54949,1.54912,1.54931,890000006.0
2006-01-18 00:40:00,1.54926,1.54939,1.54899,1.54921,888500000.0
2006-01-18 00:45:00,1.5493,1.54935,1.54905,1.54917,1089200003.0
2006-01-18 00:50:00,1.54908,1.54925,1.5489,1.5491,1164300005.0
2006-01-18 00:55:00,1.54913,1.54927,1.54885,1.5491,945599999.0
2006-01-18 01:00:00,1.54903,1.54942,1.54891,1.54916,1446400013.0
2006-01-18 01:05:00,1.5492,1.54928,1.54901,1.54904,1157600009.0
2006-01-18 01:10:00,1.54924,1.54954,1.54903,1.54947,1053100001.0
2006-01-18 01:15:00,1.54942,1.5495,1.5489,1.54928,992299998.0
2006-01-18 01:20:00,1.54945,1.54954,1.54911,1.54928,837500001.0
2006-01-18 01:25:00,1.54932,1.54935,1.54902,1.54902,993400005.0
2006-01-18 01:30:00,1.54909,1.54932,1.54894,1.5492,1239600001.0
2006-01-18 01:35:00,1.549,1.54938,1.549,1.54925,1229800002.0
2006-01-18 01:40:00,1.5493,1.54932,1.54911,1.54931,948699999.0
2006-01-18 01:45:00,1.54935,1.54935,1.54891,1.54912,1078600010.0
2006-01-18 01:50:00,1.54904,1.54921,1.54889,1.54899,900100010.0
2006-01-18 01:55:00,1.54908,1.5491,1.5488,1.54901,1038500000.0
2006-01-18 02:00:00,1.54908,1.54933,1.54881,1.54933,1348300000.0
2006-01-18 02:05:00,1.54925,1.54948,1.54912,1.54948,1194600005.0
2006-01-18 02:10:00,1.54939,1.54957,1.54924,1.54948,1029300007.0
2006-01-18 02:15:00,1.5495,1.54964,1.54934,1.54946,1171400007.0
2006-01-18 02:20:00,1.54956,1.54965,1.5493,1.5495,1695800008.0
2006-01-18 02:25:00,1.5495,1.54965,1.54932,1.54965,823899997.0
2006-01-18 02:30:00,1.54942,1.54962,1.54935,1.5495,605500001.0
2006-01-18 02:35:00,1.54958,1.54958,1.54927,1.5495,1130800001.0
2006-01-18 02:40:00,1.54959,1.54961,1.54929,1.54955,1464700007.0
2006-01-18 02:45:00,1.5495,1.54955,1.54923,1.54948,920399994.0
2006-01-18 02:50:00,1.54955,1.54977,1.54952,1.54975,857499999.0
2006-01-18 02:55:00,1.54962,1.54985,1.54957,1.5497,1010000012.0
2006-01-18 03:00:00,1.5497,1.54975,1.54936,1.54965,786600004.0
2006-01-18 03:05:00,1.5496,1.54985,1.5496,1.54961,755700002.0
2006-01-18 03:10:00,1.54968,1.54988,1.54956,1.54985,949699989.0
2006-01-18 03:15:00,1.54978,1.54986,1.54944,1.5497,1029599996.0
2006-01-18 03:20:00,1.54978,1.54992,1.54963,1.54979,909399993.0
2006-01-18 03:25:00,1.54958,1.54997,1.54958,1.5499,777500007.0
2006-01-18 03:30:00,1.5499,1.54999,1.54966,1.54988,1591800002.0
2006-01-18 03:35:00,1.5497,1.54985,1.54961,1.54985,602000000.0
2006-01-18 03:40:00,1.54977,1.54985,1.54955,1.54978,1254499999.0
2006-01-18 03:45:00,1.54973,1.54983,1.54952,1.54958,912500004.0
2006-01-18 03:50:00,1.5497,1.54977,1.54937,1.54945,706199997.0
2006-01-18 03:55:00,1.54947,1.54968,1.54935,1.5496,778000005.0
2006-01-18 04:00:00,1.5496,1.5499,1.54946,1.54982,1283200001.0
2006-01-18 04:05:00,1.55004,1.55042,1.54983,1.55024,1608500000.0
2006-01-18 04:10:00,1.5503,1.55035,1.55011,1.5502,884000001.0
2006-01-18 04:15:00,1.5502,1.55032,1.54953,1.54954,940300012.0
2006-01-18 04:20:00,1.54964,1.54991,1.54942,1.54983,1366400005.0
2006-01-18 04:25:00,1.54979,1.54993,1.54961,1.54975,970699998.0
2006-01-18 04:30:00,1.54974,1.54988,1.54952,1.54963,1136100001.0
2006-01-18 04:35:00,1.54956,1.54978,1.54933,1.5495,1236800011.0
2006-01-18 04:40:00,1.54965,1.5499,1.54941,1.54987,1146100009.0
2006-01-18 04:45:00,1.54966,1.54988,1.54958,1.5498,1102300009.0
2006-01-18 04:50:00,1.54977,1.54988,1.54955,1.54986,512100002.0
2006-01-18 04:55:00,1.54989,1.55001,1.54975,1.5499,1140100010.0
2006-01-18 05:00:00,1.5499,1.55001,1.54969,1.54974,1522000000.0
2006-01-18 05:05:00,1.54997,1.55002,1.54975,1.54975,1020000001.0
2006-01-18 05:10:00,1.54979,1.54997,1.5497,1.54981,1145599998.0
2006-01-18 05:15:00,1.54975,1.54995,1.54966,1.54983,430000001.0
2006-01-18 05:20:00,1.54977,1.5502,1.54962,1.55006,1373399997.0
2006-01-18 05:25:00,1.55008,1.55016,1.54984,1.54993,998200002.0
2006-01-18 05:30:00,1.54995,1.55013,1.54978,1.54999,1377899994.0
2006-01-18 05:35:00,1.54999,1.55017,1.54981,1.5499,1231799998.0
2006-01-18 05:40:00,1.54997,1.55024,1.5498,1.55007,901600004.0
2006-01-18 05:45:00,1.5501,1.55017,1.54984,1.55002,1513100003.0
2006-01-18 05:50:00,1.55012,1.55024,1.54994,1.55007,1658600002.0
2006-01-18 05:55:00,1.54995,1.55018,1.5499,1.55,1180500002.0
2006-01-18 06:00:00,1.5501,1.55018,1.54974,1.55,1336699995.0
2006-01-18 06:05:00,1.54999,1.55008,1.54972,1.55005,1592000015.0
2006-01-18 06:10:00,1.55,1.55008,1.54974,1.54989,1164399999.0
2006-01-18 06:15:00,1.5498,1.55025,1.5498,1.54995,1063500001.0
2006-01-18 06:20:00,1.55015,1.55026,1.54957,1.54997,1480800007.0
2006-01-18 06:25:00,1.54982,1.55001,1.54964,1.55001,1276399996.0
2006-01-18 06:30:00,1.54986,1.5501,1.54981,1.54994,1108900003.0
2006-01-18 06:35:00,1.54998,1.55005,1.54966,1.54974,1489299996.0
2006-01-18 06:40:00,1.54965,1.54985,1.54934,1.54952,1586000001.0
2006-01-18 06:45:00,1.54968,1.5498,1.54942,1.54955,1292200007.0
2006-01-18 06:50:00,1.5494,1.54982,1.5494,1.54955,1221700007.0
2006-01-18 06:55:00,1.54958,1.54968,1.54937,1.54938,1428900001.0
2006-01-18 07:00:00,1.54939,1.54953,1.549,1.54926,1092500009.0
2006-01-18 07:05:00,1.54932,1.54952,1.54913,1.54921,1062500002.0
2006-01-18 07:10:00,1.54938,1.54951,1.54901,1.54941,1145200013.0
2006-01-18 07:15:00,1.54946,1.54965,1.54935,1.54939,1648799985.0
2006-01-18 07:20:00,1.54947,1.54975,1.54936,1.54968,1087099999.0
2006-01-18 07:25:00,1.5495,1.54975,1.54931,1.54964,1248600005.0
2006-01-18 07:30:00,1.54965,1.5497,1.54937,1.54944,1147200007.0
2006-01-18 07:35:00,1.5494,1.54961,1.5494,1.54947,570100000.0
2006-01-18 07:40:00,1.54944,1.54968,1.54929,1.5496,1386400000.0
2006-01-18 07:45:00,1.54965,1.54967,1.54924,1.5493,1259600002.0
2006-01-18 07:50:00,1.5492,1.54954,1.54908,1.54954,1062500014.0
2006-01-18 07:55:00,1.54942,1.5495,1.5492,1.5494,601699998.0
2006-01-18 08:00:00,1.5491,1.54927,1.54877,1.54898,1399900016.0
2006-01-18 08:05:00,1.54893,1.5491,1.54873,1.54894,1972799999.0
2006-01-18 08:10:00,1.54875,1.5492,1.54854,1.54895,1292399997.0
2006-01-18 08:15:00,1.54891,1.54904,1.54877,1.54898,841899993.0
2006-01-18 08:20:00,1.54896,1.54908,1.5487,1.54894,1166700008.0
2006-01-18 08:25:00,1.54887,1.54923,1.54862,1.54923,710999999.0
2006-01-18 08:30:00,1.54912,1.54932,1.54905,1.54921,985900004.0
2006-01-18 08:35:00,1.54928,1.54933,1.54891,1.549,906100002.0
2006-01-18 08:40:00,1.54885,1.54905,1.54875,1.54891,1333300003.0
2006-01-18 08:45:00,1.54894,1.54903,1.5486,1.5488,1441599995.0
2006-01-18 08:50:00,1.54875,1.54919,1.54875,1.54894,958200004.0
2006-01-18 08:55:00,1.54908,1.54941,1.54883,1.54933,916999998.0
2006-01-18 09:00:00,1.54938,1.5497,1.54929,1.54955,1586800004.0
2006-01-18 09:05:00,1.54955,1.54972,1.54941,1.54946,1430100005.0
2006-01-18 09:10:00,1.54948,1.5496,1.54928,1.54931,1259600007.0
2006-01-18 09:15:00,1.54937,1.54949,1.54875,1.54891,1442700000.0
2006-01-18 09:20:00,1.54873,1.54884,1.54814,1.54839,1318299987.0
2006-01-18 09:25:00,1.5484,1.54846,1.54808,1.54822,1663700005.0
2006-01-18 09:30:00,1.54817,1.54854,1.54804,1.54807,1407400005.0
2006-01-18 09:35:00,1.54807,1.54807,1.54715,1.5477,1238500009.0
2006-01-18 09:40:00,1.54762,1.54774,1.54725,1.54769,1403499995.0
2006-01-18 09:45:00,1.54773,1.54789,1.54737,1.54751,1335400001.0
2006-01-18 09:50:00,1.5477,1.5479,1.54746,1.54758,1124400006.0
2006-01-18 09:55:00,1.54765,1.54792,1.54751,1.54782,1306199993.0
2006-01-18 10:00:00,1.54782,1.5479,1.54737,1.54759,1279399993.0
2006-01-18 10:05:00,1.54741,1.54783,1.54735,1.5475,1739099993.0
2006-01-18 10:10:00,1.54752,1.54772,1.54736,1.54755,1360100011.0
2006-01-18 10:15:00,1.54761,1.54782,1.54738,1.54774,1562000006.0
2006-01-18 10:20:00,1.5477,1.54799,1.54753,1.54784,1652100015.0
2006-01-18 10:25:00,1.5479,1.54799,1.54736,1.54773,1658999998.0
2006-01-18 10:30:00,1.54752,1.5478,1.54743,1.5476,1150399991.0
2006-01-18 10:35:00,1.54781,1.54834,1.54768,1.54827,1288600002.0
2006-01-18 10:40:00,1.54817,1.54828,1.54751,1.5479,1669300010.0
2006-01-18 10:45:00,1.54791,1.54806,1.54769,1.54789,1076800004.0
2006-01-18 10:50:00,1.5479,1.54821,1.54752,1.54806,1313400011.0
2006-01-18 10:55:00,1.5481,1.54815,1.54784,1.54796,1592900007.0
2006-01-18 11:00:00,1.54808,1.54832,1.54778,1.54816,1158299999.0
2006-01-18 11:05:00,1.54798,1.5483,1.54798,1.54827,1130699992.0
2006-01-18 11:10:00,1.54806,1.54821,1.54747,1.54755,1089499998.0
2006-01-18 11:15:00,1.54734,1.54762,1.54721,1.54755,1181499996.0
2006-01-18 11:20:00,1.54762,1.54762,1.54708,1.54723,1249999998.0
2006-01-18 11:25:00,1.54734,1.54758,1.5472,1.54737,1311000010.0
2006-01-18 11:30:00,1.54735,1.54753,1.54718,1.54739,1653500008.0
2006-01-18 11:35:00,1.54752,1.54759,1.54732,1.5475,1723300010.0
2006-01-18 11:40:00,1.54745,1.54755,1.54711,1.54734,1401400013.0
2006-01-18 11:45:00,1.5475,1.54758,1.54696,1.54715,1399900002.0
2006-01-18 11:50:00,1.54705,1.54735,1.547,1.54715,2002100009.0
2006-01-18 11:55:00,1.54733,1.54761,1.54716,1.54737,1298299994.0
2006-01-18 12:00:00,1.5475,1.54761,1.54729,1.54749,1599199992.0
2006-01-18 12:05:00,1.54757,1.5476,1.547,1.54707,1246300001.0
2006-01-18 12:10:00,1.5471,1.54742,1.54678,1.54722,1414100003.0
2006-01-18 12:15:00,1.54731,1.54744,1.54704,1.54713,1393100006.0
2006-01-18 12:20:00,1.54719,1.54719,1.54667,1.54668,1403900002.0
2006-01-18 12:25:00,1.54672,1.54675,1.54638,1.54665,1884200020.0
2006-01-18 12:30:00,1.54661,1.54674,1.54635,1.54638,1687000009.0
2006-01-18 12:35:00,1.54643,1.54661,1.54628,1.54636,875799992.0
2006-01-18 12:40:00,1.5465,1.54655,1.54624,1.54643,1083899997.0
2006-01-18 12:45:00,1.54646,1.54663,1.54626,1.54663,1169100008.0
2006-01-18 12:50:00,1.54644,1.54664,1.5461,1.54654,1745200002.0
2006-01-18 12:55:00,1.5465,1.54672,1.54636,1.54653,1337199993.0
2006-01-18 13:00:00,1.54652,1.54669,1.54639,1.54653,1483099999.0
2006-01-18 13:05:00,1.54653,1.54674,1.54645,1.54654,1219799996.0
2006-01-18 13:10:00,1.54647,1.54662,1.54628,1.5465,1020699999.0
2006-01-18 13:15:00,1.54649,1.54671,1.54636,1.54655,1221300002.0
2006-01-18 13:20:00,1.54657,1.54682,1.54644,1.54674,1622000011.0
2006-01-18 13:25:00,1.54683,1.54688,1.54639,1.54665,1398300007.0
2006-01-18 13:30:00,1.54659,1.54665,1.54639,1.54649,1588699998.0
2006-01-18 13:35:00,1.54648,1.54664,1.54639,1.54641,1005400006.0
2006-01-18 13:40:00,1.54662,1.54672,1.54636,1.5467,912500005.0
2006-01-18 13:45:00,1.54667,1.54673,1.54638,1.54671,1164700001.0
2006-01-18 13:50:00,1.54668,1.54675,1.54633,1.54655,1207600000.0
2006-01-18 13:55:00,1.54653,1.54673,1.54639,1.54654,1457400011.0
2006-01-18 14:00:00,1.54643,1.5467,1.54614,1.54643,1723900001.0
2006-01-18 14:05:00,1.54648,1.54652,1.54604,1.54612,1264100010.0
2006-01-18 14:10:00,1.54612,1.54639,1.54609,1.54621,1255200004.0
2006-01-18 14:15:00,1.54627,1.5465,1.5461,1.5465,1431600002.0
2006-01-18 14:20:00,1.54648,1.54659,1.54614,1.5464,1511600009.0
2006-01-18 14:25:00,1.5466,1.54676,1.54635,1.54667,1509400002.0
2006-01-18 14:30:00,1.54661,1.54661,1.54624,1.54639,1758200005.0
2006-01-18 14:35:00,1.54629,1.5465,1.546,1.54629,1335900001.0
2006-01-18 14:40:00,1.54648,1.54648,1.54597,1.54613,1356800006.0
2006-01-18 14:45:00,1.54618,1.54632,1.54597,1.54615,1229999989.0
2006-01-18 14:50:00,1.54623,1.54623,1.54587,1.54606,1198400004.0
2006-01-18 14:55:00,1.54599,1.54648,1.54593,1.54633,1559100000.0
2006-01-18 15:00:00,1.54638,1.54662,1.54621,1.54639,1518299996.0
2006-01-18 15:05:00,1.54637,1.54659,1.54617,1.54637,1023700001.0
2006-01-18 15:10:00,1.54658,1.54669,1.54638,1.5465,1307400005.0
2006-01-18 15:15:00,1.5466,1.54672,1.54641,1.54656,1033900003.0
2006-01-18 15:20:00,1.54659,1.54678,1.5464,1.54661,1145800011.0
2006-01-18 15:25:00,1.54663,1.54673,1.54641,1.54654,1062699993.0
2006-01-18 15:30:00,1.54662,1.54703,1.5465,1.54678,1218499993.0
2006-01-18 15:35:00,1.5468,1.54702,1.54664,1.54694,1369700006.0
2006-01-18 15:40:00,1.54687,1.5471,1.54647,1.54654,1073699997.0
2006-01-18 15:45:00,1.54636,1.5467,1.54625,1.54659,1416500002.0
2006-01-18 15:50:00,1.54662,1.54678,1.54644,1.5466,1155600009.0
2006-01-18 15:55:00,1.54661,1.54667,1.54623,1.54624,1485200002.0
2006-01-18 16:00:00,1.54636,1.54733,1.54633,1.54713,1566499999.0
2006-01-18 16:05:00,1.54727,1.54738,1.547,1.54713,1536200009.0
2006-01-18 16:10:00,1.54712,1.54716,1.54659,1.54708,1618700008.0
2006-01-18 16:15:00,1.54699,1.54729,1.54681,1.54699,1384499996.0
2006-01-18 16:20:00,1.54698,1.54708,1.54667,1.54677,1011300001.0
2006-01-18 16:25:00,1.54682,1.54701,1.54645,1.54678,1059100001.0
2006-01-18 16:30:00,1.54646,1.54697,1.54645,1.54671,1519699998.0
2006-01-18 16:35:00,1.54684,1.54747,1.54682,1.54697,1468299997.0
2006-01-18 16:40:00,1.54684,1.54722,1.54668,1.54722,1680900001.0
2006-01-18 16:45:00,1.54726,1.54747,1.54704,1.54717,1730900005.0
2006-01-18 16:50:00,1.54711,1.54739,1.54694,1.54727,1344099995.0
2006-01-18 16:55:00,1.54728,1.5475,1.54715,1.54739,1308600003.0
2006-01-18 17:00:00,1.54729,1.54765,1.54711,1.54749,1753500012.0
2006-01-18 17:05:00,1.54762,1.5478,1.54742,1.54761,1495600009.0
2006-01-18 17:10:00,1.54748,1.54776,1.54702,1.54743,1353799999.0
2006-01-18 17:15:00,1.54751,1.54811,1.54731,1.54811,1666599998.0
2006-01-18 17:20:00,1.54817,1.54819,1.54774,1.548,1261199997.0
2006-01-18 17:25:00,1.54798,1.54821,1.54782,1.54803,1549400002.0
2006-01-18 17:30:00,1.54792,1.54829,1.54792,1.54819,1680600017.0
2006-01-18 17:35:00,1.54827,1.54859,1.54789,1.54837,1300300006.0
2006-01-18 17:40:00,1.54813,1.5487,1.54813,1.54858,1676100001.0
2006-01-18 17:45:00,1.54849,1.54876,1.54839,1.5487,1183700004.0
2006-01-18 17:50:00,1.54864,1.54891,1.54848,1.5488,1066400000.0
2006-01-18 17:55:00,1.54882,1.54926,1.54835,1.54863,1136300000.0
2006-01-18 18:00:00,1.54874,1.5496,1.54874,1.5495,8773600005.0
2006-01-18 18:05:00,1.5494,1.5496,1.54849,1.54872,9452500041.0
2006-01-18 18:10:00,1.5496,1.5496,1.54854,1.5493,7774700004.0
2006-01-18 18:15:00,1.54868,1.5503,1.54836,1.54858,7910400015.0
2006-01-18 18:20:00,1.54864,1.5509,1.54838,1.5509,6196099991.0
2006-01-18 18:25:00,1.5507,1.5507,1.54842,1.54852,6599299985.0
2006-01-18 18:30:00,1.54849,1.54899,1.54838,1.54866,5403800031.0
2006-01-18 18:35:00,1.54866,1.54893,1.54845,1.54875,8770200007.0
2006-01-18 18:40:00,1.54865,1.549,1.54834,1.54834,3913600022.0
2006-01-18 18:45:00,1.54842,1.54905,1.54822,1.54887,2603700016.0
2006-01-18 18:50:00,1.54875,1.54913,1.54862,1.54893,5275899994.0
2006-01-18 18:55:00,1.54896,1.5493,1.5488,1.54928,6202500006.0
2006-01-18 19:00:00,1.54914,1.54945,1.54908,1.54922,2229200018.0
2006-01-18 19:05:00,1.54925,1.54939,1.54902,1.54913,6860700011.0
2006-01-18 19:10:00,1.54927,1.54942,1.54883,1.54925,3737800012.0
2006-01-18 19:15:00,1.54932,1.55092,1.5492,1.55062,4316599999.0
2006-01-18 19:20:00,1.55066,1.55094,1.55042,1.55094,3877199994.0
2006-01-18 19:25:00,1.55088,1.551,1.55036,1.55036,4684500012.0
2006-01-18 19:30:00,1.5503,1.55072,1.5503,1.55036,6489600013.0
2006-01-18 19:35:00,1.55036,1.55043,1.55001,1.55006,3593600009.0
2006-01-18 19:40:00,1.5503,1.55038,1.55007,1.55017,3095499996.0
2006-01-18 19:45:00,1.55016,1.55033,1.55003,1.55017,3380499997.0
2006-01-18 19:50:00,1.55003,1.55025,1.55001,1.5502,1663999999.0
2006-01-18 19:55:00,1.55025,1.5505,1.55003,1.5504,5718800031.0
2006-01-18 20:00:00,1.55047,1.55051,1.55013,1.55026,2227599992.0
2006-01-18 20:05:00,1.55019,1.55044,1.55011,1.55027,2632300009.0
2006-01-18 20:10:00,1.55029,1.55058,1.55023,1.55048,3792099998.0
2006-01-18 20:15:00,1.55039,1.55055,1.55028,1.5503,4831600008.0
2006-01-18 20:20:00,1.55046,1.55065,1.55005,1.55019,3014800000.0
2006-01-18 20:25:00,1.55029,1.5505,1.54997,1.5502,5458800008.0
2006-01-18 20:30:00,1.5503,1.5505,1.54996,1.55006,1656400006.0
2006-01-18 20:35:00,1.5501,1.55036,1.54998,1.55014,4870400021.0
2006-01-18 20:40:00,1.55009,1.55028,1.54989,1.55021,4244000011.0
2006-01-18 20:45:00,1.5501,1.55035,1.54992,1.55022,4326500010.0
2006-01-18 20:50:00,1.5507,1.5507,1.54992,1.55002,4519599996.0
2006-01-18 20:55:00,1.55,1.5505,1.54992,1.5505,3742600020.0
2006-01-18 21:00:00,1.5501,1.55026,1.54995,1.54998,3564700011.0
2006-01-18 21:05:00,1.55021,1.55029,1.54987,1.54987,2470100005.0
2006-01-18 21:10:00,1.55005,1.55011,1.54981,1.54999,3708599997.0
2006-01-18 21:15:00,1.55001,1.55024,1.5497,1.55012,4293099998.0
2006-01-18 21:20:00,1.5505,1.5505,1.55004,1.55032,6652500036.0
2006-01-18 21:25:00,1.55016,1.55037,1.54987,1.55037,3173199993.0
2006-01-18 21:30:00,1.5503,1.5503,1.54995,1.55019,4258400011.0
2006-01-18 21:35:00,1.55009,1.5506,1.55003,1.5504,2338000008.0
2006-01-18 21:40:00,1.55042,1.5507,1.55029,1.55049,4176600012.0
2006-01-18 21:45:00,1.5504,1.55092,1.5504,1.55078,4915500008.0
2006-01-18 21:50:00,1.55082,1.55085,1.5503,1.5504,3061599994.0
2006-01-18 21:55:00,1.55029,1.55045,1.55018,1.55032,3572700024.0
2006-01-18 22:00:00,1.5503,1.55046,1.55001,1.55021,3510999999.0
2006-01-18 22:05:00,1.5503,1.55038,1.54992,1.55009,1904499996.0
2006-01-18 22:10:00,1.55023,1.55043,1.55003,1.55016,1801200012.0
2006-01-18 22:15:00,1.55003,1.55043,1.54996,1.55022,1523799999.0
2006-01-18 22:20:00,1.55018,1.55028,1.54988,1.55004,1933099998.0
2006-01-18 22:25:00,1.5501,1.5501,1.54969,1.55002,3181800001.0
2006-01-18 22:30:00,1.54978,1.55015,1.54967,1.5501,2301000016.0
2006-01-18 22:35:00,1.55008,1.55015,1.54981,1.55006,2512600005.0
2006-01-18 22:40:00,1.55006,1.55025,1.54975,1.55,3871200014.0
2006-01-18 22:45:00,1.55,1.55023,1.5497,1.54998,1900800011.0
2006-01-18 22:50:00,1.5502,1.5502,1.5497,1.54994,1971599998.0
2006-01-18 22:55:00,1.55005,1.55025,1.5498,1.5501,995999998.0
2006-01-18 23:00:00,1.55006,1.55033,1.54966,1.55014,1533699998.0
2006-01-18 23:05:00,1.55004,1.55045,1.55,1.55045,940800008.0
2006-01-18 23:10:00,1.55033,1.55045,1.55021,1.55022,876900002.0
2006-01-18 23:15:00,1.55017,1.55046,1.55004,1.55034,1491000002.0
2006-01-18 23:20:00,1.55037,1.55053,1.55014,1.55014,1018600001.0
2006-01-18 23:25:00,1.55016,1.55041,1.55004,1.55016,847200000.0
2006-01-18 23:30:00,1.55018,1.55032,1.54997,1.5502,1165099992.0
2006-01-18 23:35:00,1.54995,1.55019,1.54986,1.5501,940400001.0
2006-01-18 23:40:00,1.55005,1.5503,1.54934,1.54979,1501900007.0
2006-01-18 23:45:00,1.5498,1.55006,1.54959,1.54976,946199999.0
2006-01-18 23:50:00,1.54967,1.54995,1.54944,1.54963,1352300013.0
2006-01-18 23:55:00,1.54976,1.54995,1.5496,1.54988,1011499994.0
2006-01-19 00:00:00,1.5499,1.55,1.54924,1.54956,1392799999.0
2006-01-19 00:05:00,1.54933,1.54976,1.5492,1.54929,1634199995.0
2006-01-19 00:10:00,1.54909,1.54974,1.54905,1.5495,1311600003.0
2006-01-19 00:15:00,1.54947,1.54988,1.54912,1.54948,1472800012.0
2006-01-19 00:20:00,1.54935,1.54982,1.54889,1.54917,1896399987.0
2006-01-19 00:25:00,1.54941,1.55021,1.54941,1.5497,1285899994.0
2006-01-19 00:30:00,1.54985,1.54985,1.54949,1.5496,1250699998.0
2006-01-19 00:35:00,1.5496,1.54979,1.54952,1.5496,815000001.0
2006-01-19 00:40:00,1.54975,1.54988,1.54951,1.5498,1124000003.0
2006-01-19 00:45:00,1.54978,1.55005,1.5496,1.5497,1118799996.0
2006-01-19 00:50:00,1.54982,1.55015,1.54966,1.54989,1436800013.0
2006-01-19 00:55:00,1.54973,1.54993,1.54955,1.54971,1311900012.0
2006-01-19 01:00:00,1.54977,1.55035,1.54963,1.55017,1305800013.0
2006-01-19 01:05:00,1.55008,1.55018,1.5499,1.55009,1234799999.0
2006-01-19 01:10:00,1.55015,1.55018,1.54982,1.55015,1060700004.0
2006-01-19 01:15:00,1.55015,1.55018,1.54965,1.54998,1017599997.0
2006-01-19 01:20:00,1.55007,1.55015,1.54976,1.5499,827000004.0
2006-01-19 01:25:00,1.5497,1.55005,1.5497,1.54981,757200003.0
2006-01-19 01:30:00,1.55008,1.55026,1.54984,1.55016,1095100004.0
2006-01-19 01:35:00,1.55011,1.55018,1.54979,1.55005,976500009.0
2006-01-19 01:40:00,1.55,1.55022,1.54997,1.55022,895600004.0
2006-01-19 01:45:00,1.5502,1.55028,1.54995,1.55007,1112900008.0
2006-01-19 01:50:00,1.55015,1.55025,1.54989,1.55019,1230500005.0
2006-01-19 01:55:00,1.55006,1.55026,1.54987,1.55026,1242800009.0
2006-01-19 02:00:00,1.5503,1.55045,1.55008,1.55037,1584300014.0
2006-01-19 02:05:00,1.55031,1.5505,1.55011,1.5503,1397500003.0
2006-01-19 02:10:00,1.5504,1.5504,1.55006,1.55035,808000000.0
2006-01-19 02:15:00,1.5503,1.55035,1.5501,1.55021,668000004.0
2006-01-19 02:20:00,1.55004,1.55028,1.55001,1.55023,1327400012.0
2006-01-19 02:25:00,1.55008,1.55025,1.54976,1.54992,1193599998.0
2006-01-19 02:30:00,1.54962,1.55004,1.54962,1.5498,995700001.0
2006-01-19 02:35:00,1.55001,1.55014,1.54966,1.54995,1059999994.0
2006-01-19 02:40:00,1.55031,1.55037,1.55009,1.55037,1176400002.0
2006-01-19 02:45:00,1.55022,1.55041,1.55006,1.55019,1069500012.0
2006-01-19 02:50:00,1.55023,1.55043,1.55014,1.55033,1224700010.0
2006-01-19 02:55:00,1.55036,1.5505,1.55018,1.55035,1185600003.0
2006-01-19 03:00:00,1.55036,1.55056,1.55015,1.55032,932799999.0
2006-01-19 03:05:00,1.5505,1.55055,1.55017,1.5502,686000004.0
2006-01-19 03:10:00,1.55017,1.55038,1.55005,1.55035,957100011.0
2006-01-19 03:15:00,1.55031,1.55054,1.55011,1.55038,1214399997.0
2006-01-19 03:20:00,1.55038,1.55045,1.55007,1.55024,1148900002.0
2006-01-19 03:25:00,1.55016,1.55037,1.55004,1.55037,623600005.0
2006-01-19 03:30:00,1.55028,1.55035,1.54999,1.55023,1023299999.0
2006-01-19 03:35:00,1.55031,1.55031,1.54983,1.54997,1006900004.0
2006-01-19 03:40:00,1.54997,1.5502,1.54974,1.5501,1583200009.0
2006-01-19 03:45:00,1.55013,1.55026,1.54989,1.5501,1306300007.0
2006-01-19 03:50:00,1.55001,1.55017,1.54991,1.55015,766299994.0
2006-01-19 03:55:00,1.54985,1.55018,1.54985,1.5501,774100005.0
2006-01-19 04:00:00,1.55008,1.55017,1.54991,1.55015,1070900016.0
2006-01-19 04:05:00,1.55002,1.55025,1.54989,1.5501,1581000003.0
2006-01-19 04:10:00,1.5502,1.55025,1.55,1.5501,615999996.0
2006-01-19 04:15:00,1.5502,1.55028,1.54998,1.55,899400002.0
2006-01-19 04:20:00,1.55023,1.55028,1.54995,1.5502,1162699998.0
2006-01-19 04:25:00,1.55025,1.55025,1.54996,1.55015,985000010.0
2006-01-19 04:30:00,1.55012,1.55037,1.54998,1.5503,442500002.0
2006-01-19 04:35:00,1.55034,1.55045,1.55003,1.55021,1787800004.0
2006-01-19 04:40:00,1.55024,1.55038,1.55006,1.5503,1421399994.0
2006-01-19 04:45:00,1.55011,1.55037,1.55005,1.55029,1138199992.0
2006-01-19 04:50:00,1.55023,1.55042,1.55004,1.55024,754200004.0
2006-01-19 04:55:00,1.55031,1.55041,1.55015,1.5503,873200002.0
2006-01-19 05:00:00,1.55032,1.55043,1.55002,1.55017,1574000007.0
2006-01-19 05:05:00,1.55006,1.55035,1.55002,1.55028,1042499995.0
2006-01-19 05:10:00,1.5502,1.55037,1.55009,1.55022,1032899996.0
2006-01-19 05:15:00,1.55016,1.55044,1.55006,1.55023,643699998.0
2006-01-19 05:20:00,1.55017,1.5504,1.55,1.55028,1504899998.0
2006-01-19 05:25:00,1.55036,1.55045,1.55002,1.55038,953400000.0
2006-01-19 05:30:00,1.55025,1.55042,1.55007,1.55025,1114600001.0
2006-01-19 05:35:00,1.55033,1.55068,1.55028,1.55037,960000005.0
2006-01-19 05:40:00,1.55051,1.55058,1.55021,1.55045,949100010.0
2006-01-19 05:45:00,1.55041,1.55055,1.55014,1.55032,1505399994.0
2006-01-19 05:50:00,1.55038,1.55065,1.55023,1.55038,1589400008.0
2006-01-19 05:55:00,1.55044,1.55073,1.55039,1.5505,1622799996.0
2006-01-19 06:00:00,1.5506,1.55068,1.55029,1.55039,1372300014.0
2006-01-19 06:05:00,1.55053,1.55074,1.55033,1.55053,1653300008.0
2006-01-19 06:10:00,1.55062,1.55078,1.5504,1.55061,1020700011.0
2006-01-19 06:15:00,1.55072,1.55075,1.55051,1.55065,846200010.0
2006-01-19 06:20:00,1.55068,1.55075,1.55045,1.55075,1489900005.0
2006-01-19 06:25:00,1.55072,1.55083,1.5504,1.55083,1282200010.0
2006-01-19 06:30:00,1.55081,1.55089,1.55056,1.55075,738000000.0
2006-01-19 06:35:00,1.55068,1.55077,1.55042,1.55062,821300001.0
2006-01-19 06:40:00,1.55059,1.55066,1.5503,1.5504,1166899997.0
2006-01-19 06:45:00,1.55046,1.55055,1.55033,1.55041,979600004.0
2006-01-19 06:50:00,1.55031,1.55068,1.55031,1.5505,1220600006.0
2006-01-19 06:55:00,1.55065,1.55068,1.55035,1.55062,1312200006.0
2006-01-19 07:00:00,1.55045,1.55065,1.55031,1.55065,1129000006.0
2006-01-19 07:05:00,1.55035,1.55068,1.55035,1.5504,637900004.0
2006-01-19 07:10:00,1.55052,1.55065,1.55034,1.55055,830199997.0
2006-01-19 07:15:00,1.55045,1.55053,1.55024,1.55024,1056699997.0
2006-01-19 07:20:00,1.55033,1.55058,1.5502,1.55024,1294000007.0
2006-01-19 07:25:00,1.55037,1.55048,1.55011,1.55032,1120600000.0
2006-01-19 07:30:00,1.55031,1.55052,1.55021,1.5504,1271500006.0
2006-01-19 07:35:00,1.55038,1.55045,1.55026,1.55032,590600000.0
2006-01-19 07:40:00,1.55024,1.55068,1.55024,1.55057,1418800021.0
2006-01-19 07:45:00,1.55065,1.55065,1.55045,1.5505,1467700010.0
2006-01-19 07:50:00,1.5505,1.55068,1.55031,1.55067,897000000.0
2006-01-19 07:55:00,1.5506,1.55075,1.5505,1.5507,648400002.0
2006-01-19 08:00:00,1.55045,1.55065,1.55037,1.55064,1382099995.0
2006-01-19 08:05:00,1.55063,1.55084,1.55044,1.55067,1224799999.0
2006-01-19 08:10:00,1.55046,1.55086,1.55046,1.55048,935500010.0
2006-01-19 08:15:00,1.55061,1.55075,1.55038,1.55075,508800004.0
2006-01-19 08:20:00,1.55075,1.5508,1.55045,1.5505,1102500003.0
2006-01-19 08:25:00,1.55072,1.55083,1.55041,1.55054,1145200005.0
2006-01-19 08:30:00,1.5506,1.55091,1.55044,1.55087,1453000009.0
2006-01-19 08:35:00,1.55087,1.55099,1.55066,1.55078,917500000.0
2006-01-19 08:40:00,1.55055,1.55072,1.55032,1.55056,1156099996.0
2006-01-19 08:45:00,1.55056,1.55066,1.55021,1.55052,1675100010.0
2006-01-19 08:50:00,1.55053,1.55053,1.55008,1.55022,901099999.0
2006-01-19 08:55:00,1.55041,1.55046,1.55005,1.55029,899199999.0
2006-01-19 09:00:00,1.55018,1.55026,1.55006,1.55018,1192000009.0
2006-01-19 09:05:00,1.55008,1.55018,1.54989,1.55006,1240899995.0
2006-01-19 09:10:00,1.55038,1.55181,1.55037,1.55155,1294600000.0
2006-01-19 09:15:00,1.55161,1.5518,1.55137,1.5515,1067799999.0
2006-01-19 09:20:00,1.55152,1.55152,1.55113,1.5513,1261700006.0
2006-01-19 09:25:00,1.55137,1.55138,1.55042,1.55063,1496999993.0
2006-01-19 09:30:00,1.55056,1.55073,1.55042,1.55059,1079099999.0
2006-01-19 09:35:00,1.55069,1.55111,1.55069,1.55093,950600002.0
2006-01-19 09:40:00,1.5509,1.5512,1.55081,1.55097,1268000007.0
2006-01-19 09:45:00,1.55101,1.55164,1.55095,1.55125,1666300006.0
2006-01-19 09:50:00,1.55133,1.55156,1.55112,1.55119,1239299992.0
2006-01-19 09:55:00,1.55128,1.55154,1.55097,1.5513,1336100011.0
2006-01-19 10:00:00,1.55137,1.55154,1.55116,1.55145,1221500012.0
2006-01-19 10:05:00,1.55133,1.55145,1.55104,1.55122,1563999999.0
2006-01-19 10:10:00,1.55113,1.55141,1.55106,1.55126,1462300004.0
2006-01-19 10:15:00,1.55131,1.5515,1.55109,1.5515,1214900000.0
2006-01-19 10:20:00,1.55143,1.55199,1.55126,1.55193,1674900006.0
2006-01-19 10:25:00,1.55194,1.55279,1.55181,1.55249,1794099998.0
2006-01-19 10:30:00,1.55219,1.55269,1.55206,1.55258,1428800004.0
2006-01-19 10:35:00,1.55253,1.55263,1.55217,1.55223,1263899996.0
2006-01-19 10:40:00,1.55217,1.55244,1.55187,1.55239,1393300012.0
2006-01-19 10:45:00,1.55242,1.55242,1.55205,1.55218,1113199999.0
2006-01-19 10:50:00,1.55217,1.55229,1.55192,1.5522,1358300002.0
2006-01-19 10:55:00,1.552,1.55225,1.55172,1.55172,1467900001.0
2006-01-19 11:00:00,1.55172,1.55225,1.55167,1.55218,1281799997.0
2006-01-19 11:05:00,1.55207,1.55228,1.55186,1.55197,1463400000.0
2006-01-19 11:10:00,1.55192,1.55197,1.55172,1.55194,1217700003.0
2006-01-19 11:15:00,1.55187,1.55195,1.55165,1.55189,1298599998.0
2006-01-19 11:20:00,1.55195,1.55217,1.55176,1.55208,1550100004.0
2006-01-19 11:25:00,1.55211,1.55225,1.55185,1.55218,1277600007.0
2006-01-19 11:30:00,1.55217,1.55219,1.55179,1.5521,1762699992.0
2006-01-19 11:35:00,1.55197,1.55213,1.55186,1.55194,1655800011.0
2006-01-19 11:40:00,1.55184,1.55218,1.55169,1.55205,1638800000.0
2006-01-19 11:45:00,1.55206,1.55233,1.55197,1.55223,1861900012.0
2006-01-19 11:50:00,1.5523,1.55254,1.55217,1.55227,2096100004.0
2006-01-19 11:55:00,1.55212,1.55248,1.55212,1.5524,1476400013.0
2006-01-19 12:00:00,1.55248,1.55253,1.55211,1.55211,1488600014.0
2006-01-19 12:05:00,1.55237,1.55242,1.55186,1.55195,1183899998.0
2006-01-19 12:10:00,1.55194,1.55204,1.55165,1.55174,1413199997.0
2006-01-19 12:15:00,1.55184,1.55192,1.55143,1.5516,1269800013.0
2006-01-19 12:20:00,1.55157,1.55193,1.55149,1.55186,1239200006.0
2006-01-19 12:25:00,1.55192,1.55193,1.55156,1.55178,1564099992.0
2006-01-19 12:30:00,1.55176,1.55185,1.55157,1.55173,1060099995.0
2006-01-19 12:35:00,1.55182,1.55221,1.5517,1.55208,1680799999.0
2006-01-19 12:40:00,1.55205,1.55222,1.55176,1.55214,1647500011.0
2006-01-19 12:45:00,1.55204,1.55232,1.55197,1.55224,1197900011.0
2006-01-19 12:50:00,1.55214,1.55232,1.5517,1.55208,1535300002.0
2006-01-19 12:55:00,1.55213,1.55218,1.55179,1.552,1271600009.0
2006-01-19 13:00:00,1.55203,1.55222,1.55189,1.55202,1451000003.0
2006-01-19 13:05:00,1.55223,1.55282,1.55214,1.55282,1058599997.0
2006-01-19 13:10:00,1.55273,1.55285,1.55243,1.55256,1110600000.0
2006-01-19 13:15:00,1.55275,1.55303,1.55242,1.55303,1299599999.0
2006-01-19 13:20:00,1.55292,1.55311,1.55279,1.55311,1484100003.0
2006-01-19 13:25:00,1.55311,1.55311,1.55272,1.55297,1479600012.0
2006-01-19 13:30:00,1.55302,1.55331,1.55294,1.5532,1780999995.0
2006-01-19 13:35:00,1.55322,1.55338,1.55289,1.55291,1558900001.0
2006-01-19 13:40:00,1.55297,1.55312,1.55268,1.55302,1478900000.0
2006-01-19 13:45:00,1.55298,1.55314,1.55272,1.55306,1522700003.0
2006-01-19 13:50:00,1.55291,1.55343,1.55285,1.55335,1287399998.0
2006-01-19 13:55:00,1.55337,1.5535,1.55316,1.55346,1458999996.0
2006-01-19 14:00:00,1.55341,1.55341,1.55291,1.55325,1324500000.0
2006-01-19 14:05:00,1.55342,1.55363,1.55319,1.5535,1476500001.0
2006-01-19 14:10:00,1.55343,1.55369,1.55333,1.55333,1603800006.0
2006-01-19 14:15:00,1.55346,1.55346,1.55309,1.55311,1010800010.0
2006-01-19 14:20:00,1.5531,1.5533,1.55294,1.55325,1651000005.0
2006-01-19 14:25:00,1.55327,1.55338,1.55295,1.55318,1508700002.0
2006-01-19 14:30:00,1.55322,1.55328,1.55296,1.55312,1388299996.0
2006-01-19 14:35:00,1.55312,1.55361,1.55289,1.55332,1341499994.0
2006-01-19 14:40:00,1.55336,1.55344,1.55304,1.55329,1307500006.0
2006-01-19 14:45:00,1.55334,1.5534,1.55297,1.55301,918599995.0
2006-01-19 14:50:00,1.5532,1.55327,1.55288,1.55307,1410300005.0
2006-01-19 14:55:00,1.55289,1.55344,1.55289,1.55327,1484899989.0
2006-01-19 15:00:00,1.55326,1.55343,1.55312,1.55319,1314200004.0
2006-01-19 15:05:00,1.55316,1.55342,1.55292,1.55317,1053800003.0
2006-01-19 15:10:00,1.5533,1.55352,1.55307,1.5534,920800005.0
2006-01-19 15:15:00,1.55357,1.55409,1.55342,1.55409,1381100001.0
2006-01-19 15:20:00,1.55408,1.55416,1.55347,1.55352,1032199993.0
2006-01-19 15:25:00,1.55353,1.55362,1.55314,1.55345,1571400011.0
2006-01-19 15:30:00,1.55336,1.55339,1.55283,1.55283,1422400009.0
2006-01-19 15:35:00,1.55306,1.55308,1.55249,1.55255,1355700012.0
2006-01-19 15:40:00,1.55266,1.55319,1.55266,1.55311,1020200002.0
2006-01-19 15:45:00,1.55317,1.55376,1.55303,1.55368,1549700008.0
2006-01-19 15:50:00,1.55372,1.55381,1.55346,1.55365,1116899996.0
2006-01-19 15:55:00,1.55359,1.55381,1.55345,1.55351,1528899996.0
2006-01-19 16:00:00,1.55344,1.55387,1.55335,1.55366,1725499999.0
2006-01-19 16:05:00,1.55373,1.55383,1.55341,1.55374,1078900013.0
2006-01-19 16:10:00,1.55377,1.554,1.55324,1.55362,1218300002.0
2006-01-19 16:15:00,1.55323,1.55366,1.55323,1.55352,1448900001.0
2006-01-19 16:20:00,1.55348,1.5536,1.55328,1.5535,1276000001.0
2006-01-19 16:25:00,1.55337,1.55347,1.55298,1.55339,1099300004.0
2006-01-19 16:30:00,1.55328,1.55361,1.55313,1.55341,1633999996.0
2006-01-19 16:35:00,1.55346,1.55358,1.55327,1.55339,910300005.0
2006-01-19 16:40:00,1.55343,1.55345,1.553,1.5532,1230599993.0
2006-01-19 16:45:00,1.55317,1.55347,1.55308,1.55316,1203100008.0
2006-01-19 16:50:00,1.55324,1.55345,1.55288,1.55307,1439699999.0
2006-01-19 16:55:00,1.55324,1.55342,1.55296,1.55328,1374800001.0
2006-01-19 17:00:00,1.55333,1.55372,1.55273,1.55291,1356600006.0
2006-01-19 17:05:00,1.55288,1.55303,1.55231,1.55242,1911400001.0
2006-01-19 17:10:00,1.5523,1.55273,1.55227,1.55244,1370200000.0
2006-01-19 17:15:00,1.5526,1.5526,1.55216,1.55244,1270899996.0
2006-01-19 17:20:00,1.55259,1.55273,1.5523,1.55234,1184300008.0
2006-01-19 17:25:00,1.55256,1.55278,1.55237,1.55276,1511500004.0
2006-01-19 17:30:00,1.55248,1.553,1.55248,1.55266,1645399999.0
2006-01-19 17:35:00,1.55278,1.55312,1.55245,1.55256,1298300000.0
2006-01-19 17:40:00,1.55228,1.55299,1.55228,1.55277,1449200002.0
2006-01-19 17:45:00,1.55257,1.553,1.55256,1.55287,1521100003.0
2006-01-19 17:50:00,1.55288,1.55313,1.55266,1.55275,1530399999.0
2006-01-19 17:55:00,1.5528,1.55302,1.55233,1.55242,1118199997.0
2006-01-19 18:00:00,1.55222,1.553,1.55221,1.5526,7620100049.0
2006-01-19 18:05:00,1.55247,1.55274,1.55227,1.55249,1832500013.0
2006-01-19 18:10:00,1.55266,1.55266,1.55237,1.5526,8011000022.0
2006-01-19 18:15:00,1.5525,1.5528,1.55207,1.55239,5303800021.0
2006-01-19 18:20:00,1.55235,1.55251,1.55212,1.55225,3563600016.0
2006-01-19 18:25:00,1.55248,1.5528,1.55248,1.5526,4824699982.0
2006-01-19 18:30:00,1.55245,1.55275,1.5524,1.55256,5357800004.0
2006-01-19 18:35:00,1.55236,1.55244,1.55211,1.55223,6973200040.0
2006-01-19 18:40:00,1.5528,1.553,1.55195,1.55225,4542300017.0
2006-01-19 18:45:00,1.55225,1.55251,1.55202,1.55244,2573199998.0
2006-01-19 18:50:00,1.55234,1.55248,1.55211,1.55231,5603700010.0
2006-01-19 18:55:00,1.55239,1.55268,1.55226,1.5526,6327800003.0
2006-01-19 19:00:00,1.55261,1.55289,1.55229,1.5526,2437100007.0
2006-01-19 19:05:00,1.55262,1.55267,1.55231,1.55248,6377699983.0
2006-01-19 19:10:00,1.55247,1.55265,1.55223,1.5525,4142000014.0
2006-01-19 19:15:00,1.55253,1.55277,1.55243,1.5526,4416200007.0
2006-01-19 19:20:00,1.55265,1.55269,1.55239,1.55265,3628099998.0
2006-01-19 19:25:00,1.55249,1.55276,1.55236,1.55236,4543000022.0
2006-01-19 19:30:00,1.55268,1.55311,1.55241,1.553,6539800005.0
2006-01-19 19:35:00,1.55301,1.55313,1.55269,1.55286,3838900007.0
2006-01-19 19:40:00,1.55276,1.5529,1.55237,1.55246,3117799996.0
2006-01-19 19:45:00,1.55248,1.5526,1.55206,1.55224,3124500015.0
2006-01-19 19:50:00,1.55214,1.55245,1.55214,1.5523,1866999999.0
2006-01-19 19:55:00,1.55234,1.55268,1.55226,1.55244,6033900027.0
2006-01-19 20:00:00,1.55257,1.55296,1.55256,1.55282,2217700010.0
2006-01-19 20:05:00,1.55278,1.5531,1.55266,1.55292,2770100009.0
2006-01-19 20:10:00,1.55302,1.55326,1.55248,1.55258,3840000003.0
2006-01-19 20:15:00,1.55261,1.5539,1.55261,1.5539,4572500008.0
2006-01-19 20:20:00,1.5538,1.5539,1.55265,1.5528,3888999997.0
2006-01-19 20:25:00,1.5527,1.55297,1.55263,1.55264,3220500014.0
2006-01-19 20:30:00,1.5537,1.5538,1.55256,1.55263,1959800003.0
2006-01-19 20:35:00,1.55265,1.55331,1.55265,1.55292,5203300011.0
2006-01-19 20:40:00,1.55306,1.55333,1.55289,1.55323,4558400003.0
2006-01-19 20:45:00,1.55308,1.55362,1.55303,1.55339,4523200001.0
2006-01-19 20:50:00,1.55323,1.55341,1.55303,1.55326,6433200020.0
2006-01-19 20:55:00,1.5532,1.5537,1.553,1.5536,2919900002.0
2006-01-19 21:00:00,1.5537,1.5537,1.55328,1.5535,3969200005.0
2006-01-19 21:05:00,1.55362,1.55367,1.55298,1.55306,2739100001.0
2006-01-19 21:10:00,1.55326,1.55364,1.55318,1.55345,3822900012.0
2006-01-19 21:15:00,1.55351,1.55376,1.55326,1.55343,4078800003.0
2006-01-19 21:20:00,1.55373,1.55373,1.55335,1.55355,1848700010.0
2006-01-19 21:25:00,1.5537,1.55375,1.55343,1.55354,3827400001.0
2006-01-19 21:30:00,1.55358,1.55362,1.55317,1.55333,4669699972.0
2006-01-19 21:35:00,1.55327,1.55345,1.55315,1.55333,1831199997.0
2006-01-19 21:40:00,1.55333,1.55351,1.553,1.55328,4440999985.0
2006-01-19 21:45:00,1.55313,1.55335,1.55305,1.55307,4614200025.0
2006-01-19 21:50:00,1.55316,1.55332,1.55296,1.55317,3239700001.0
2006-01-19 21:55:00,1.55318,1.55344,1.55294,1.55329,3639500007.0
2006-01-19 22:00:00,1.55349,1.55358,1.5531,1.55345,3236000004.0
2006-01-19 22:05:00,1.55346,1.55351,1.55316,1.55321,1848000006.0
2006-01-19 22:10:00,1.55332,1.55343,1.5529,1.553,1791000005.0
2006-01-19 22:15:00,1.55305,1.55325,1.5529,1.55308,1525600007.0
2006-01-19 22:20:00,1.55315,1.55325,1.55296,1.55313,1822000012.0
2006-01-19 22:25:00,1.55304,1.55317,1.5527,1.55293,3012199995.0
2006-01-19 22:30:00,1.5528,1.5532,1.55257,1.55291,1760500005.0
2006-01-19 22:35:00,1.55295,1.55304,1.55265,1.55303,2256800015.0
2006-01-19 22:40:00,1.55299,1.55305,1.55249,1.55297,3346999994.0
2006-01-19 22:45:00,1.55298,1.55299,1.55263,1.55271,2030600004.0
2006-01-19 22:50:00,1.55283,1.553,1.5526,1.55292,2170700003.0
2006-01-19 22:55:00,1.55298,1.55307,1.55251,1.5528,1626799990.0
2006-01-19 23:00:00,1.55241,1.55305,1.55241,1.55298,1046599993.0
2006-01-19 23:05:00,1.553,1.55312,1.55271,1.55285,1113400010.0
2006-01-19 23:10:00,1.55278,1.55303,1.55263,1.55298,1213099997.0
2006-01-19 23:15:00,1.55287,1.55295,1.55265,1.55282,1007600002.0
2006-01-19 23:20:00,1.55276,1.553,1.55264,1.55277,885299999.0
2006-01-19 23:25:00,1.55302,1.55304,1.55277,1.55286,653799996.0
2006-01-19 23:30:00,1.55291,1.55301,1.55261,1.5529,1334600007.0
2006-01-19 23:35:00,1.5529,1.55297,1.5527,1.5529,594399999.0
2006-01-19 23:40:00,1.55282,1.55307,1.55273,1.55305,1614599990.0
2006-01-19 23:45:00,1.55294,1.55303,1.5527,1.55274,913200012.0
2006-01-19 23:50:00,1.55291,1.55305,1.55272,1.55272,1196700005.0
2006-01-19 23:55:00,1.55288,1.55315,1.55282,1.55308,688800002.0
2006-01-20 00:00:00,1.55315,1.55322,1.55259,1.55283,1460200005.0
2006-01-20 00:05:00,1.5528,1.55309,1.55252,1.5526,1775000004.0
2006-01-20 00:10:00,1.55255,1.5531,1.55253,1.55294,1424100002.0
2006-01-20 00:15:00,1.55272,1.55307,1.55243,1.55291,1646600008.0
2006-01-20 00:20:00,1.55258,1.55316,1.55242,1.55274,1759299994.0
2006-01-20 00:25:00,1.55284,1.55324,1.55268,1.55308,1802200009.0
2006-01-20 00:30:00,1.55299,1.55328,1.55267,1.55308,1795599995.0
2006-01-20 00:35:00,1.55286,1.55321,1.55269,1.5529,589500001.0
2006-01-20 00:40:00,1.55308,1.55317,1.55287,1.5531,1186699998.0
2006-01-20 00:45:00,1.55298,1.55327,1.5529,1.55309,936300002.0
2006-01-20 00:50:00,1.5531,1.55323,1.5528,1.5531,1002800001.0
2006-01-20 00:55:00,1.55301,1.55318,1.55285,1.55301,945300001.0
2006-01-20 01:00:00,1.55301,1.55332,1.55296,1.5532,1512399999.0
2006-01-20 01:05:00,1.5531,1.55328,1.55301,1.55325,1120699997.0
2006-01-20 01:10:00,1.55323,1.55337,1.55302,1.55335,852000001.0
2006-01-20 01:15:00,1.55328,1.55337,1.55282,1.55318,1231899998.0
2006-01-20 01:20:00,1.55327,1.55335,1.55311,1.55327,672299998.0
2006-01-20 01:25:00,1.5532,1.55335,1.55297,1.55297,778600005.0
2006-01-20 01:30:00,1.55317,1.55335,1.55302,1.55326,868099996.0
2006-01-20 01:35:00,1.5531,1.55337,1.55309,1.55309,1266300002.0
2006-01-20 01:40:00,1.5532,1.55336,1.5531,1.55325,617899999.0
2006-01-20 01:45:00,1.55325,1.55334,1.55302,1.55312,1170999999.0
2006-01-20 01:50:00,1.55318,1.55327,1.55298,1.5531,1147000001.0
2006-01-20 01:55:00,1.5532,1.55325,1.55297,1.55325,753499998.0
2006-01-20 02:00:00,1.55325,1.55325,1.55285,1.55325,1395299993.0
2006-01-20 02:05:00,1.55318,1.55328,1.5529,1.5531,1310900002.0
2006-01-20 02:10:00,1.5531,1.55354,1.55304,1.55347,794300003.0
2006-01-20 02:15:00,1.5534,1.55361,1.55322,1.55342,1443000007.0
2006-01-20 02:20:00,1.55338,1.55356,1.55326,1.55356,1463199999.0
2006-01-20 02:25:00,1.5535,1.55355,1.55325,1.55347,1216800010.0
2006-01-20 02:30:00,1.5532,1.55357,1.5532,1.5534,839299998.0
2006-01-20 02:35:00,1.55354,1.55368,1.55333,1.5534,1220799997.0
2006-01-20 02:40:00,1.55354,1.55355,1.55326,1.55348,1255900006.0
2006-01-20 02:45:00,1.55343,1.55358,1.55325,1.55336,1146400016.0
2006-01-20 02:50:00,1.55342,1.55362,1.55335,1.55355,917999997.0
2006-01-20 02:55:00,1.55352,1.55364,1.55318,1.55333,1055200015.0
2006-01-20 03:00:00,1.5534,1.55345,1.55297,1.55312,828499998.0
2006-01-20 03:05:00,1.55317,1.55335,1.55299,1.55309,1271800002.0
2006-01-20 03:10:00,1.55301,1.55327,1.55292,1.5531,963200000.0
2006-01-20 03:15:00,1.55298,1.55313,1.5527,1.55288,1301399999.0
2006-01-20 03:20:00,1.55286,1.55315,1.55285,1.55307,1116299998.0
2006-01-20 03:25:00,1.55313,1.55334,1.55293,1.55328,1025599998.0
2006-01-20 03:30:00,1.55328,1.55337,1.55298,1.55317,1037199985.0
2006-01-20 03:35:00,1.5532,1.55335,1.55301,1.55335,752199991.0
2006-01-20 03:40:00,1.55335,1.55348,1.55303,1.55336,1431000010.0
2006-01-20 03:45:00,1.55342,1.55354,1.55315,1.55347,1124799995.0
2006-01-20 03:50:00,1.5534,1.55362,1.5533,1.55345,794100013.0
2006-01-20 03:55:00,1.55358,1.55371,1.5533,1.55339,1056399995.0
2006-01-20 04:00:00,1.55355,1.55361,1.55332,1.55361,1089800007.0
2006-01-20 04:05:00,1.5536,1.55365,1.55316,1.55338,1285899999.0
2006-01-20 04:10:00,1.5534,1.55355,1.55317,1.55335,923100002.0
2006-01-20 04:15:00,1.55347,1.55363,1.55326,1.5533,1115300006.0
2006-01-20 04:20:00,1.55354,1.55369,1.55334,1.55352,1492900010.0
2006-01-20 04:25:00,1.55365,1.55369,1.55335,1.55342,993400002.0
2006-01-20 04:30:00,1.55339,1.5536,1.5533,1.5534,694400003.0
2006-01-20 04:35:00,1.5534,1.55345,1.55316,1.55328,997699997.0
2006-01-20 04:40:00,1.55338,1.55348,1.5532,1.55345,788600002.0
2006-01-20 04:45:00,1.55321,1.55351,1.55318,1.55329,1262499999.0
2006-01-20 04:50:00,1.55323,1.55348,1.55318,1.55326,580400002.0
2006-01-20 04:55:00,1.55335,1.55345,1.5531,1.5531,750700003.0
2006-01-20 05:00:00,1.55312,1.55329,1.55299,1.55302,1148400006.0
2006-01-20 05:05:00,1.55315,1.55315,1.55284,1.5531,1175299996.0
2006-01-20 05:10:00,1.55309,1.55327,1.55301,1.5532,829299999.0
2006-01-20 05:15:00,1.55317,1.55321,1.55297,1.55303,693099999.0
2006-01-20 05:20:00,1.55309,1.55337,1.5529,1.55316,1572800001.0
2006-01-20 05:25:00,1.55317,1.5533,1.55298,1.55318,1031900006.0
2006-01-20 05:30:00,1.55304,1.55321,1.55287,1.55305,1094399996.0
2006-01-20 05:35:00,1.5531,1.55323,1.55278,1.55294,1170600005.0
2006-01-20 05:40:00,1.55318,1.55322,1.55291,1.55305,909600012.0
2006-01-20 05:45:00,1.5531,1.55327,1.55291,1.55312,1133500006.0
2006-01-20 05:50:00,1.55322,1.55335,1.55298,1.55325,1756900000.0
2006-01-20 05:55:00,1.55326,1.55336,1.55306,1.55321,1077900001.0
2006-01-20 06:00:00,1.55324,1.55361,1.55316,1.5533,1415900003.0
2006-01-20 06:05:00,1.55328,1.55341,1.553,1.55335,1600100001.0
2006-01-20 06:10:00,1.55318,1.55338,1.55305,1.55324,1105600001.0
2006-01-20 06:15:00,1.55324,1.55344,1.55306,1.55317,853100003.0
2006-01-20 06:20:00,1.55311,1.55323,1.55286,1.55307,1305200008.0
2006-01-20 06:25:00,1.553,1.55337,1.55295,1.55318,1659400019.0
2006-01-20 06:30:00,1.55325,1.5533,1.55305,1.55318,1155999998.0
2006-01-20 06:35:00,1.55307,1.55327,1.55296,1.55313,813800009.0
2006-01-20 06:40:00,1.55317,1.55325,1.55301,1.55315,1059200003.0
2006-01-20 06:45:00,1.55308,1.55325,1.55292,1.55298,1231599995.0
2006-01-20 06:50:00,1.55315,1.55327,1.553,1.5531,1106499999.0
2006-01-20 06:55:00,1.55325,1.55332,1.55301,1.55331,1079600005.0
2006-01-20 07:00:00,1.55314,1.55354,1.55301,1.55324,1600199998.0
2006-01-20 07:05:00,1.55324,1.55348,1.55318,1.5532,1156900003.0
2006-01-20 07:10:00,1.55334,1.55351,1.55319,1.55331,1071800005.0
2006-01-20 07:15:00,1.55342,1.5535,1.5532,1.55322,1295900002.0
2006-01-20 07:20:00,1.55316,1.5534,1.55305,1.55314,1501000008.0
2006-01-20 07:25:00,1.55314,1.55342,1.55301,1.55342,1381999991.0
2006-01-20 07:30:00,1.55339,1.55351,1.55313,1.55348,1444000014.0
2006-01-20 07:35:00,1.55348,1.55355,1.55304,1.55327,931000005.0
2006-01-20 07:40:00,1.55323,1.55348,1.55315,1.55339,1575600008.0
2006-01-20 07:45:00,1.55338,1.55345,1.55327,1.5534,983500005.0
2006-01-20 07:50:00,1.5534,1.55348,1.55309,1.5534,948899996.0
2006-01-20 07:55:00,1.5534,1.5535,1.55291,1.553,1006000004.0
2006-01-20 08:00:00,1.55291,1.55301,1.55265,1.5528,1431300001.0
2006-01-20 08:05:00,1.55293,1.55297,1.55251,1.55276,1690299992.0
2006-01-20 08:10:00,1.55267,1.55303,1.55244,1.55266,1064200006.0
2006-01-20 08:15:00,1.55275,1.55311,1.55274,1.55299,1300399997.0
2006-01-20 08:20:00,1.55302,1.55308,1.55265,1.55285,1067700006.0
2006-01-20 08:25:00,1.55266,1.55295,1.55255,1.55255,1127300005.0
2006-01-20 08:30:00,1.55285,1.55306,1.55263,1.55292,1304200003.0
2006-01-20 08:35:00,1.55294,1.55305,1.55275,1.55295,542899997.0
2006-01-20 08:40:00,1.55273,1.5529,1.55261,1.55275,980600001.0
2006-01-20 08:45:00,1.55276,1.55285,1.55223,1.55245,1252000002.0
2006-01-20 08:50:00,1.5524,1.55264,1.55213,1.5524,1262500004.0
2006-01-20 08:55:00,1.55245,1.55257,1.55209,1.55238,817299997.0
2006-01-20 09:00:00,1.55229,1.55252,1.55206,1.55225,1043100016.0
2006-01-20 09:05:00,1.55223,1.55235,1.5521,1.5523,773099996.0
2006-01-20 09:10:00,1.55234,1.55261,1.55234,1.55252,959699999.0
2006-01-20 09:15:00,1.5525,1.55274,1.55207,1.55213,926000004.0
2006-01-20 09:20:00,1.55232,1.55235,1.55196,1.55225,1054500007.0
2006-01-20 09:25:00,1.55216,1.55241,1.55202,1.55218,867799997.0
2006-01-20 09:30:00,1.55219,1.55232,1.55197,1.55208,867299996.0
2006-01-20 09:35:00,1.552,1.5524,1.55197,1.55235,1066199999.0
2006-01-20 09:40:00,1.5523,1.55248,1.55213,1.55213,1140700003.0
2006-01-20 09:45:00,1.55225,1.55244,1.55216,1.55237,1464300006.0
2006-01-20 09:50:00,1.55227,1.5524,1.5521,1.55216,1197300010.0
2006-01-20 09:55:00,1.55219,1.55242,1.55208,1.55214,1594999999.0
2006-01-20 10:00:00,1.55222,1.55235,1.55205,1.55218,1374100001.0
2006-01-20 10:05:00,1.55214,1.55235,1.55199,1.55215,1668199995.0
2006-01-20 10:10:00,1.55222,1.55241,1.55211,1.55229,1491700007.0
2006-01-20 10:15:00,1.55228,1.55248,1.55211,1.5522,1530499998.0
2006-01-20 10:20:00,1.55227,1.55249,1.55205,1.55224,1684000002.0
2006-01-20 10:25:00,1.5523,1.55259,1.55208,1.55255,1343799997.0
2006-01-20 10:30:00,1.55237,1.55263,1.55211,1.55225,1332100011.0
2006-01-20 10:35:00,1.55225,1.55242,1.55179,1.55211,1333400000.0
2006-01-20 10:40:00,1.55192,1.55242,1.55176,1.55198,1535600011.0
2006-01-20 10:45:00,1.55216,1.55222,1.55174,1.55202,885400005.0
2006-01-20 10:50:00,1.55203,1.55227,1.55181,1.5522,1429999998.0
2006-01-20 10:55:00,1.55204,1.55249,1.55204,1.55225,1150799999.0
2006-01-20 11:00:00,1.55232,1.55265,1.55183,1.55212,1464800006.0
2006-01-20 11:05:00,1.55194,1.55218,1.55131,1.55147,1117499992.0
2006-01-20 11:10:00,1.55119,1.55134,1.55041,1.55099,1424500007.0
2006-01-20 11:15:00,1.55102,1.55104,1.55044,1.55063,1407899997.0
2006-01-20 11:20:00,1.55065,1.55118,1.55054,1.55102,1452400002.0
2006-01-20 11:25:00,1.55128,1.55179,1.55119,1.55129,1414399998.0
2006-01-20 11:30:00,1.55129,1.55153,1.55107,1.55112,1714000007.0
2006-01-20 11:35:00,1.55103,1.55141,1.55099,1.55141,1259300005.0
2006-01-20 11:40:00,1.5512,1.55168,1.5512,1.55136,1530699996.0
2006-01-20 11:45:00,1.55153,1.55181,1.55138,1.55139,1490999999.0
2006-01-20 11:50:00,1.55159,1.55197,1.55148,1.55165,2231800006.0
2006-01-20 11:55:00,1.55147,1.55173,1.55122,1.55142,1242700003.0
2006-01-20 12:00:00,1.55156,1.55169,1.55132,1.55166,1345600001.0
2006-01-20 12:05:00,1.55168,1.55176,1.55134,1.5515,1269400005.0
2006-01-20 12:10:00,1.55157,1.55164,1.55131,1.5515,1220900004.0
2006-01-20 12:15:00,1.55154,1.55162,1.5513,1.55132,1326800002.0
2006-01-20 12:20:00,1.5513,1.5514,1.55092,1.55105,858299994.0
2006-01-20 12:25:00,1.5511,1.55115,1.5507,1.55105,1658299995.0
2006-01-20 12:30:00,1.551,1.55122,1.55082,1.55095,1278199997.0
2006-01-20 12:35:00,1.55093,1.55107,1.55073,1.55089,1315300006.0
2006-01-20 12:40:00,1.55102,1.55112,1.55076,1.55105,1213500004.0
2006-01-20 12:45:00,1.55093,1.55113,1.55046,1.55069,1357500005.0
2006-01-20 12:50:00,1.55057,1.55095,1.55041,1.55084,1392500009.0
2006-01-20 12:55:00,1.5509,1.55101,1.55054,1.55073,1421699997.0
2006-01-20 13:00:00,1.55079,1.55105,1.55056,1.55077,1303600002.0
2006-01-20 13:05:00,1.55078,1.551,1.55052,1.55066,1487799996.0
2006-01-20 13:10:00,1.5506,1.55067,1.55033,1.55038,1259399998.0
2006-01-20 13:15:00,1.5505,1.55057,1.55024,1.55052,1151699998.0
2006-01-20 13:20:00,1.55057,1.55064,1.55006,1.55024,1249400000.0
2006-01-20 13:25:00,1.55019,1.55055,1.54993,1.55053,1388599997.0
2006-01-20 13:30:00,1.55041,1.55063,1.5502,1.5504,1103100001.0
2006-01-20 13:35:00,1.55032,1.55049,1.55016,1.55041,1251300001.0
2006-01-20 13:40:00,1.5505,1.5505,1.55008,1.55036,1411600014.0
2006-01-20 13:45:00,1.55047,1.55055,1.55026,1.55052,1530599994.0
2006-01-20 13:50:00,1.5505,1.5507,1.55037,1.55057,1421100005.0
2006-01-20 13:55:00,1.55056,1.55074,1.55032,1.55064,1112900001.0
2006-01-20 14:00:00,1.55067,1.55098,1.55025,1.55079,1329699991.0
2006-01-20 14:05:00,1.55095,1.55116,1.5508,1.5509,1301999995.0
2006-01-20 14:10:00,1.55103,1.55115,1.55079,1.55095,1452900008.0
2006-01-20 14:15:00,1.55107,1.55131,1.55099,1.55111,1370200014.0
2006-01-20 14:20:00,1.5511,1.55143,1.55087,1.55137,1718900013.0
2006-01-20 14:25:00,1.55118,1.55142,1.55099,1.5513,1467799999.0
2006-01-20 14:30:00,1.55119,1.55128,1.55094,1.55094,1667800009.0
2006-01-20 14:35:00,1.55102,1.55114,1.55073,1.5509,1438699997.0
2006-01-20 14:40:00,1.55106,1.55139,1.55093,1.55115,1341699999.0
2006-01-20 14:45:00,1.55113,1.55122,1.55093,1.55098,1087800013.0
2006-01-20 14:50:00,1.55121,1.55133,1.55089,1.55102,1378800009.0
2006-01-20 14:55:00,1.55093,1.55134,1.55087,1.55098,1363399994.0
2006-01-20 15:00:00,1.55116,1.55138,1.55094,1.55122,1277299996.0
2006-01-20 15:05:00,1.55135,1.55135,1.55085,1.55116,1042300007.0
2006-01-20 15:10:00,1.5511,1.55123,1.55094,1.55109,1086000007.0
2006-01-20 15:15:00,1.55103,1.5511,1.55073,1.55087,1430400001.0
2006-01-20 15:20:00,1.55086,1.55105,1.55065,1.55079,1374300005.0
2006-01-20 15:25:00,1.55078,1.55085,1.5505,1.55068,1259400005.0
2006-01-20 15:30:00,1.55049,1.55092,1.55045,1.5507,1052200010.0
2006-01-20 15:35:00,1.55082,1.55093,1.55045,1.55058,1027700004.0
2006-01-20 15:40:00,1.55057,1.55091,1.55046,1.55073,996000011.0
2006-01-20 15:45:00,1.5506,1.55064,1.55019,1.55055,1732100010.0
2006-01-20 15:50:00,1.55042,1.55071,1.55021,1.55031,1345800000.0
2006-01-20 15:55:00,1.55016,1.55038,1.54981,1.5503,1497300012.0
2006-01-20 16:00:00,1.55036,1.55076,1.55022,1.55039,1753100005.0
2006-01-20 16:05:00,1.55062,1.55071,1.55031,1.55046,1321199999.0
2006-01-20 16:10:00,1.55059,1.55092,1.55037,1.5508,1434400009.0
2006-01-20 16:15:00,1.55055,1.55096,1.55035,1.55083,1631600013.0
2006-01-20 16:20:00,1.55083,1.55157,1.55083,1.55155,1510300000.0
2006-01-20 16:25:00,1.55157,1.55177,1.5512,1.55135,1571100005.0
2006-01-20 16:30:00,1.5512,1.55163,1.55105,1.55161,1055600010.0
2006-01-20 16:35:00,1.55145,1.55164,1.55123,1.55137,1346199997.0
2006-01-20 16:40:00,1.55135,1.5516,1.55107,1.55151,1748700000.0
2006-01-20 16:45:00,1.55137,1.55155,1.55125,1.55145,1605699991.0
2006-01-20 16:50:00,1.55153,1.55167,1.55113,1.55119,1450600000.0
2006-01-20 16:55:00,1.55121,1.55142,1.55102,1.55139,1340000004.0
2006-01-20 17:00:00,1.55138,1.5514,1.55089,1.55089,1432199997.0
2006-01-20 17:05:00,1.5511,1.55139,1.55099,1.55116,1442099992.0
2006-01-20 17:10:00,1.55116,1.55127,1.5509,1.55115,1337000002.0
2006-01-20 17:15:00,1.55116,1.55145,1.55106,1.55134,1515099998.0
2006-01-20 17:20:00,1.55142,1.55145,1.55101,1.55101,1342300007.0
2006-01-20 17:25:00,1.55125,1.55137,1.55104,1.55137,1125200005.0
2006-01-20 17:30:00,1.55125,1.55142,1.55109,1.55119,1344500003.0
2006-01-20 17:35:00,1.5513,1.55134,1.55096,1.55112,1674500008.0
2006-01-20 17:40:00,1.55094,1.55157,1.55094,1.55155,1036999996.0
2006-01-20 17:45:00,1.55142,1.55203,1.55128,1.55142,1282400005.0
2006-01-20 17:50:00,1.55135,1.55153,1.55124,1.55147,1243500011.0
2006-01-20 17:55:00,1.55153,1.5522,1.55132,1.55198,1101900005.0
2006-01-20 18:00:00,1.55215,1.55225,1.5519,1.552,3836900012.0
2006-01-20 18:05:00,1.55206,1.55235,1.55206,1.55219,1893800006.0
2006-01-20 18:10:00,1.5522,1.5522,1.55179,1.55179,6010100028.0
2006-01-20 18:15:00,1.55193,1.55208,1.55167,1.55179,5589699995.0
2006-01-20 18:20:00,1.55191,1.55219,1.5515,1.5516,6393600048.0
2006-01-20 18:25:00,1.5517,1.55228,1.5514,1.55212,7652700042.0
2006-01-20 18:30:00,1.55193,1.55223,1.5514,1.5515,6951900015.0
2006-01-20 18:35:00,1.5521,1.55233,1.55196,1.55225,8568800026.0
2006-01-20 18:40:00,1.5516,1.55225,1.5516,1.55205,4623599976.0
2006-01-20 18:45:00,1.55206,1.55216,1.5517,1.55205,3138100022.0
2006-01-20 18:50:00,1.55194,1.5522,1.55178,1.55205,5201200014.0
2006-01-20 18:55:00,1.55205,1.55205,1.55158,1.5519,6126600039.0
2006-01-20 19:00:00,1.55188,1.55196,1.55165,1.5518,2215299989.0
2006-01-20 19:05:00,1.55195,1.55206,1.55172,1.55196,6613600037.0
2006-01-20 19:10:00,1.55189,1.55226,1.55173,1.55179,3802799995.0
2006-01-20 19:15:00,1.55181,1.55201,1.55144,1.55164,4594300024.0
2006-01-20 19:20:00,1.55169,1.55184,1.55126,1.55149,3572199994.0
2006-01-20 19:25:00,1.55146,1.55172,1.55096,1.55096,4528700023.0
2006-01-20 19:30:00,1.5498,1.55138,1.5497,1.55128,6153200008.0
2006-01-20 19:35:00,1.55118,1.55167,1.55086,1.55152,4012300006.0
2006-01-20 19:40:00,1.55144,1.55157,1.5512,1.55121,3113700015.0
2006-01-20 19:45:00,1.55132,1.55147,1.55109,1.55145,2907399994.0
2006-01-20 19:50:00,1.55124,1.55155,1.55116,1.55122,2066500005.0
2006-01-20 19:55:00,1.55122,1.55138,1.55081,1.551,6081700008.0
2006-01-20 20:00:00,1.55102,1.55114,1.5508,1.55103,2243099999.0
2006-01-20 20:05:00,1.55099,1.5511,1.55086,1.55101,2655399989.0
2006-01-20 20:10:00,1.551,1.551,1.55014,1.55031,3799300001.0
2006-01-20 20:15:00,1.5503,1.55041,1.54983,1.5501,3730900015.0
2006-01-20 20:20:00,1.5493,1.55027,1.5493,1.54936,3459000005.0
2006-01-20 20:25:00,1.54925,1.54974,1.549,1.54953,4769000009.0
2006-01-20 20:30:00,1.5494,1.5495,1.54904,1.54917,3149600028.0
2006-01-20 20:35:00,1.54904,1.54969,1.5489,1.54958,4441600003.0
2006-01-20 20:40:00,1.54959,1.54979,1.54918,1.54943,4332299997.0
2006-01-20 20:45:00,1.54942,1.54961,1.549,1.54918,4625099984.0
2006-01-20 20:50:00,1.54933,1.54933,1.54886,1.54906,6429500002.0
2006-01-20 20:55:00,1.54919,1.5501,1.54905,1.5501,5994399978.0
2006-01-20 21:00:00,1.55,1.55,1.5486,1.5486,5449099994.0
2006-01-20 21:05:00,1.54863,1.54918,1.54853,1.54908,2628000012.0
2006-01-20 21:10:00,1.54906,1.54913,1.54881,1.54899,3851199998.0
2006-01-20 21:15:00,1.54892,1.54916,1.54874,1.54887,4816700001.0
2006-01-20 21:20:00,1.54905,1.54933,1.5489,1.54905,3317100005.0
2006-01-20 21:25:00,1.54919,1.54928,1.54891,1.54904,3418300010.0
2006-01-20 21:30:00,1.5491,1.54938,1.54896,1.54921,4614800014.0
2006-01-20 21:35:00,1.54933,1.54948,1.54891,1.549,1886800013.0
2006-01-20 21:40:00,1.54912,1.54929,1.54887,1.54895,3997100012.0
2006-01-20 21:45:00,1.54895,1.5492,1.54872,1.54888,4920200002.0
2006-01-20 21:50:00,1.54886,1.54943,1.5488,1.54923,2943899998.0
2006-01-20 21:55:00,1.5493,1.54995,1.54912,1.54989,3128299999.0
2006-01-20 22:00:00,1.54998,1.54998,1.5494,1.54958,3161599999.0
2006-01-20 22:05:00,1.54962,1.54991,1.5494,1.5497,2434100007.0
2006-01-20 22:10:00,1.54967,1.54985,1.54948,1.54962,1558300001.0
2006-01-20 22:15:00,1.5494,1.5497,1.54914,1.54927,1665799993.0
2006-01-20 22:20:00,1.5492,1.54957,1.54918,1.54942,1886500005.0
2006-01-20 22:25:00,1.54938,1.54951,1.54909,1.54925,3241000009.0
2006-01-20 22:30:00,1.54934,1.54939,1.54893,1.54919,1780700006.0
2006-01-20 22:35:00,1.54932,1.54934,1.54831,1.54847,2219500008.0
2006-01-20 22:40:00,1.54856,1.54864,1.54811,1.54838,3777000027.0
2006-01-20 22:45:00,1.54839,1.54887,1.54824,1.54857,1853400010.0
2006-01-20 22:50:00,1.54855,1.54879,1.5482,1.54861,1706799997.0
2006-01-20 22:55:00,1.54869,1.54892,1.54842,1.54842,1480100002.0
2006-01-20 23:00:00,1.54826,1.54879,1.54823,1.54852,1414999991.0
2006-01-20 23:05:00,1.54846,1.54862,1.54822,1.54845,1152900000.0
2006-01-20 23:10:00,1.54836,1.54861,1.54816,1.54861,960099996.0
2006-01-20 23:15:00,1.54858,1.54875,1.54845,1.54865,1104400003.0
2006-01-20 23:20:00,1.54853,1.54873,1.54844,1.54847,1069399992.0
2006-01-20 23:25:00,1.54865,1.5487,1.54844,1.5487,746199995.0
2006-01-20 23:30:00,1.54867,1.54893,1.54848,1.54887,1183700004.0
2006-01-20 23:35:00,1.54882,1.54909,1.5488,1.54897,1116900008.0
2006-01-20 23:40:00,1.54909,1.54943,1.54889,1.54917,1181100010.0
2006-01-20 23:45:00,1.54899,1.54903,1.54853,1.54875,852500010.0
2006-01-20 23:50:00,1.54877,1.54888,1.5484,1.5486,1346199995.0
2006-01-20 23:55:00,1.5487,1.5487,1.54822,1.54838,510200003.0
2006-01-23 00:00:00,1.54855,1.54899,1.54843,1.54869,2161099999.0
2006-01-23 00:05:00,1.54853,1.5487,1.54814,1.54842,2037600007.0
2006-01-23 00:10:00,1.54835,1.54889,1.54809,1.54851,1685100009.0
2006-01-23 00:15:00,1.5484,1.54905,1.5483,1.54875,1897900017.0
2006-01-23 00:20:00,1.54869,1.5493,1.54849,1.54864,2332399999.0
2006-01-23 00:25:00,1.54885,1.5492,1.54849,1.54894,1909400006.0
2006-01-23 00:30:00,1.54869,1.54903,1.54857,1.54884,2285100006.0
2006-01-23 00:35:00,1.54904,1.5492,1.5486,1.5486,1590800002.0
2006-01-23 00:40:00,1.54842,1.54916,1.54831,1.54883,1961099999.0
2006-01-23 00:45:00,1.54899,1.5492,1.54827,1.54902,1992600007.0
2006-01-23 00:50:00,1.54845,1.5489,1.54823,1.54857,2015300009.0
2006-01-23 00:55:00,1.5487,1.54889,1.54829,1.54861,1829200005.0
2006-01-23 01:00:00,1.5486,1.54893,1.54814,1.54848,2151100011.0
2006-01-23 01:05:00,1.54855,1.54895,1.54819,1.5488,2070000007.0
2006-01-23 01:10:00,1.54836,1.54897,1.54797,1.5484,1935000014.0
2006-01-23 01:15:00,1.54862,1.54874,1.54786,1.54794,1955800011.0
2006-01-23 01:20:00,1.5484,1.54878,1.54799,1.54827,1715500004.0
2006-01-23 01:25:00,1.54853,1.54911,1.54825,1.54862,2363500018.0
2006-01-23 01:30:00,1.54871,1.54907,1.54826,1.54892,2181099996.0
2006-01-23 01:35:00,1.54883,1.54913,1.54824,1.54865,2267799998.0
2006-01-23 01:40:00,1.54873,1.54937,1.54865,1.549,1895399998.0
2006-01-23 01:45:00,1.54859,1.54923,1.54849,1.54871,1890700007.0
2006-01-23 01:50:00,1.54873,1.5495,1.54863,1.54866,1896800008.0
2006-01-23 01:55:00,1.54867,1.54956,1.54856,1.54897,1825900005.0
2006-01-23 02:00:00,1.54865,1.5497,1.54861,1.54947,1634200010.0
2006-01-23 02:05:00,1.5492,1.55016,1.54907,1.54959,1447800010.0
2006-01-23 02:10:00,1.5497,1.54984,1.54897,1.54961,1695400018.0
2006-01-23 02:15:00,1.54993,1.5501,1.54921,1.54986,1966600011.0
2006-01-23 02:20:00,1.5495,1.54994,1.5488,1.54939,1574200009.0
2006-01-23 02:25:00,1.54925,1.54963,1.5487,1.54879,1637300002.0
2006-01-23 02:30:00,1.54911,1.54955,1.54874,1.5492,1531100005.0
2006-01-23 02:35:00,1.5494,1.54945,1.54802,1.54851,1863099994.0
2006-01-23 02:40:00,1.54852,1.55139,1.54709,1.54788,1941300002.0
2006-01-23 02:45:00,1.54772,1.54828,1.54634,1.54732,2043499995.0
2006-01-23 02:50:00,1.5479,1.54871,1.54704,1.54842,1466900002.0
2006-01-23 02:55:00,1.54845,1.54942,1.54827,1.54905,1884000002.0
2006-01-23 03:00:00,1.54922,1.55019,1.54862,1.54932,1696900011.0
2006-01-23 03:05:00,1.54888,1.54937,1.54858,1.54913,1390500010.0
2006-01-23 03:10:00,1.54871,1.54971,1.54862,1.5495,1640000010.0
2006-01-23 03:15:00,1.54935,1.54957,1.54849,1.54899,1906700003.0
2006-01-23 03:20:00,1.54873,1.54919,1.54844,1.54885,1440800005.0
2006-01-23 03:25:00,1.54845,1.5492,1.54845,1.54894,1546000003.0
2006-01-23 03:30:00,1.54863,1.54936,1.54839,1.54849,1670300004.0
2006-01-23 03:35:00,1.5485,1.54904,1.5483,1.54904,1317199992.0
2006-01-23 03:40:00,1.54883,1.54917,1.5484,1.54881,1378000003.0
2006-01-23 03:45:00,1.54887,1.54937,1.54858,1.54902,1821200003.0
2006-01-23 03:50:00,1.5488,1.54947,1.54833,1.54882,1409800007.0
2006-01-23 03:55:00,1.54912,1.55047,1.54877,1.54993,1683399998.0
2006-01-23 04:00:00,1.54972,1.55014,1.54923,1.54957,1539000003.0
2006-01-23 04:05:00,1.54938,1.55027,1.54917,1.55027,1509499999.0
2006-01-23 04:10:00,1.54987,1.55022,1.54922,1.54944,1684800006.0
2006-01-23 04:15:00,1.54972,1.55003,1.54913,1.54961,1548700000.0
2006-01-23 04:20:00,1.54962,1.55013,1.5494,1.54957,1908700014.0
2006-01-23 04:25:00,1.54974,1.55005,1.54899,1.54931,1728900001.0
2006-01-23 04:30:00,1.54953,1.54983,1.54894,1.54951,1855599989.0
2006-01-23 04:35:00,1.54923,1.54951,1.54864,1.54897,1566800005.0
2006-01-23 04:40:00,1.54903,1.54942,1.54875,1.54894,2167300000.0
2006-01-23 04:45:00,1.54885,1.5494,1.54868,1.54887,1853500005.0
2006-01-23 04:50:00,1.5488,1.54938,1.5487,1.54882,1803500001.0
2006-01-23 04:55:00,1.54856,1.54931,1.54856,1.54878,1631800009.0
2006-01-23 05:00:00,1.5489,1.54935,1.54868,1.54915,1524300005.0
2006-01-23 05:05:00,1.54918,1.54959,1.54887,1.54927,1634399994.0
2006-01-23 05:10:00,1.54901,1.54941,1.54875,1.54914,1565599999.0
2006-01-23 05:15:00,1.54921,1.54971,1.54879,1.54902,1529900010.0
2006-01-23 05:20:00,1.54896,1.54922,1.54845,1.54881,1526499996.0
2006-01-23 05:25:00,1.54878,1.54917,1.54793,1.54867,1609400000.0
2006-01-23 05:30:00,1.5488,1.54916,1.54843,1.54914,1420700003.0
2006-01-23 05:35:00,1.54913,1.54913,1.54819,1.54872,1128200008.0
2006-01-23 05:40:00,1.5486,1.54889,1.5479,1.54817,1776599996.0
2006-01-23 05:45:00,1.54829,1.54882,1.54785,1.54851,1669800011.0
2006-01-23 05:50:00,1.5485,1.54889,1.54782,1.5484,1825300000.0
2006-01-23 05:55:00,1.54862,1.54904,1.54778,1.54825,1825700004.0
2006-01-23 06:00:00,1.54787,1.549,1.54774,1.5488,1483800003.0
2006-01-23 06:05:00,1.54878,1.54939,1.54861,1.54915,1803000009.0
2006-01-23 06:10:00,1.54901,1.54955,1.54864,1.54904,1707300009.0
2006-01-23 06:15:00,1.54903,1.54931,1.54852,1.54878,1856499998.0
2006-01-23 06:20:00,1.54855,1.54925,1.54855,1.54925,1177200006.0
2006-01-23 06:25:00,1.5492,1.54927,1.54892,1.54918,1254399993.0
2006-01-23 06:30:00,1.54904,1.54925,1.54904,1.54925,769799997.0
2006-01-23 06:35:00,1.54918,1.54927,1.54896,1.54905,713700009.0
2006-01-23 06:40:00,1.5489,1.54942,1.54882,1.54925,1948099998.0
2006-01-23 06:45:00,1.54932,1.54964,1.54897,1.54915,1428200008.0
2006-01-23 06:50:00,1.54895,1.54955,1.54881,1.54897,1640300008.0
2006-01-23 06:55:00,1.54925,1.54945,1.54866,1.54913,2209400003.0
2006-01-23 07:00:00,1.549,1.54942,1.54884,1.54935,1703200006.0
2006-01-23 07:05:00,1.54915,1.54944,1.54913,1.54925,1273799999.0
2006-01-23 07:10:00,1.5492,1.54935,1.549,1.54933,1248300014.0
2006-01-23 07:15:00,1.54928,1.54935,1.54878,1.54928,1499199999.0
2006-01-23 07:20:00,1.54893,1.54925,1.54866,1.54905,1102600004.0
2006-01-23 07:25:00,1.54905,1.54927,1.54892,1.54912,1429000000.0
2006-01-23 07:30:00,1.5492,1.54937,1.54907,1.54923,904900003.0
2006-01-23 07:35:00,1.54916,1.54932,1.54898,1.54917,825200006.0
2006-01-23 07:40:00,1.54915,1.54932,1.54892,1.54902,1304000007.0
2006-01-23 07:45:00,1.5491,1.54921,1.54887,1.54905,1399899992.0
2006-01-23 07:50:00,1.5491,1.54928,1.54862,1.549,1045799997.0
2006-01-23 07:55:00,1.54907,1.54922,1.54881,1.549,1165700001.0
2006-01-23 08:00:00,1.54897,1.54917,1.54887,1.54907,1410600004.0
2006-01-23 08:05:00,1.54908,1.54926,1.54883,1.5489,1472200007.0
2006-01-23 08:10:00,1.54899,1.54973,1.54877,1.54946,1433000000.0
2006-01-23 08:15:00,1.5497,1.54982,1.54939,1.54962,1348300002.0
2006-01-23 08:20:00,1.54967,1.54978,1.54936,1.54961,1380799999.0
2006-01-23 08:25:00,1.54959,1.55009,1.54942,1.54989,1516999996.0
2006-01-23 08:30:00,1.55014,1.55027,1.54976,1.54992,1306200000.0
2006-01-23 08:35:00,1.55,1.55016,1.54982,1.54993,998199995.0
2006-01-23 08:40:00,1.54989,1.5502,1.54968,1.5498,1240900005.0
2006-01-23 08:45:00,1.54983,1.54993,1.54953,1.54982,1516300003.0
2006-01-23 08:50:00,1.54982,1.54995,1.54957,1.54957,1114499995.0
2006-01-23 08:55:00,1.54965,1.54973,1.54937,1.54958,858799999.0
2006-01-23 09:00:00,1.54956,1.5498,1.54944,1.54974,1172100008.0
2006-01-23 09:05:00,1.54972,1.54982,1.54933,1.5495,1099100001.0
2006-01-23 09:10:00,1.54935,1.54935,1.54884,1.54907,1224200007.0
2006-01-23 09:15:00,1.54913,1.54957,1.54913,1.54932,868600003.0
2006-01-23 09:20:00,1.54935,1.54951,1.54918,1.54935,1586000007.0
2006-01-23 09:25:00,1.54939,1.54958,1.54904,1.54952,1377899996.0
2006-01-23 09:30:00,1.54947,1.54966,1.54932,1.54939,1268200003.0
2006-01-23 09:35:00,1.54948,1.54973,1.54927,1.54954,1061299995.0
2006-01-23 09:40:00,1.54955,1.54975,1.54917,1.54932,1130600005.0
2006-01-23 09:45:00,1.54936,1.54936,1.54885,1.54908,1290699997.0
2006-01-23 09:50:00,1.54895,1.54914,1.54857,1.54868,1089900001.0
2006-01-23 09:55:00,1.54868,1.54888,1.54834,1.54846,1263900001.0
2006-01-23 10:00:00,1.54857,1.54877,1.54836,1.54868,1413899999.0
2006-01-23 10:05:00,1.54859,1.54876,1.54835,1.54864,1843300002.0
2006-01-23 10:10:00,1.54858,1.54875,1.54815,1.54818,1530700002.0
2006-01-23 10:15:00,1.54814,1.54867,1.54798,1.54851,1804400005.0
2006-01-23 10:20:00,1.54835,1.54862,1.54817,1.5484,1547200019.0
2006-01-23 10:25:00,1.54846,1.54855,1.5482,1.54826,1415800002.0
2006-01-23 10:30:00,1.54836,1.54836,1.54793,1.54794,1131899993.0
2006-01-23 10:35:00,1.54813,1.54851,1.54804,1.54842,1238700002.0
2006-01-23 10:40:00,1.54837,1.54862,1.54787,1.5482,1720300005.0
2006-01-23 10:45:00,1.54831,1.54832,1.54803,1.5483,890000004.0
2006-01-23 10:50:00,1.5481,1.54839,1.54804,1.5483,1346500001.0
2006-01-23 10:55:00,1.5481,1.54858,1.5481,1.54856,1376100003.0
2006-01-23 11:00:00,1.54866,1.54866,1.54797,1.54818,1259999994.0
2006-01-23 11:05:00,1.54819,1.54914,1.54819,1.549,1173900004.0
2006-01-23 11:10:00,1.54886,1.54904,1.5486,1.54886,1365200007.0
2006-01-23 11:15:00,1.54882,1.5491,1.54866,1.54891,1541700005.0
2006-01-23 11:20:00,1.54891,1.54894,1.54848,1.54848,1655000007.0
2006-01-23 11:25:00,1.54849,1.54875,1.54848,1.54868,1256100003.0
2006-01-23 11:30:00,1.54868,1.5489,1.54852,1.5486,1705200001.0
2006-01-23 11:35:00,1.54872,1.54883,1.54826,1.54835,1376700002.0
2006-01-23 11:40:00,1.54828,1.54858,1.54784,1.54797,1431900002.0
2006-01-23 11:45:00,1.54811,1.54829,1.54776,1.54798,1444900000.0
2006-01-23 11:50:00,1.54795,1.54861,1.54793,1.54835,1641400006.0
2006-01-23 11:55:00,1.54828,1.54871,1.54808,1.5482,1316600006.0
2006-01-23 12:00:00,1.5482,1.54859,1.54796,1.54854,2053000005.0
2006-01-23 12:05:00,1.54857,1.54861,1.54813,1.54827,1100700000.0
2006-01-23 12:10:00,1.54822,1.54828,1.54779,1.54792,1663300001.0
2006-01-23 12:15:00,1.54795,1.54802,1.54774,1.54793,1173700005.0
2006-01-23 12:20:00,1.54777,1.54798,1.54747,1.54772,778300005.0
2006-01-23 12:25:00,1.54765,1.54798,1.54739,1.54777,1448200002.0
2006-01-23 12:30:00,1.5478,1.54788,1.54728,1.54746,1608900007.0
2006-01-23 12:35:00,1.54746,1.54759,1.54696,1.54702,1351200009.0
2006-01-23 12:40:00,1.54712,1.54802,1.54707,1.54802,1255699997.0
2006-01-23 12:45:00,1.54807,1.54827,1.54787,1.54789,1515800009.0
2006-01-23 12:50:00,1.54804,1.5484,1.54787,1.54824,1432300004.0
2006-01-23 12:55:00,1.5481,1.54831,1.54795,1.54813,1417700006.0
2006-01-23 13:00:00,1.54808,1.54821,1.54786,1.54795,1508800000.0
2006-01-23 13:05:00,1.54802,1.5482,1.54783,1.54785,949399995.0
2006-01-23 13:10:00,1.54799,1.54817,1.54767,1.548,1381900004.0
2006-01-23 13:15:00,1.54811,1.54831,1.54798,1.54818,1505200010.0
2006-01-23 13:20:00,1.54828,1.5484,1.54794,1.54815,1377399999.0
2006-01-23 13:25:00,1.54818,1.5484,1.54792,1.54823,2021200003.0
2006-01-23 13:30:00,1.54819,1.5483,1.54787,1.54811,1529100013.0
2006-01-23 13:35:00,1.54804,1.54824,1.54784,1.54794,1407299999.0
2006-01-23 13:40:00,1.54809,1.54831,1.54794,1.5481,1195600006.0
2006-01-23 13:45:00,1.54805,1.5483,1.54737,1.54762,1415599999.0
2006-01-23 13:50:00,1.54765,1.54765,1.54733,1.54758,998899992.0
2006-01-23 13:55:00,1.54747,1.5476,1.5473,1.5476,1572600015.0
2006-01-23 14:00:00,1.54753,1.54771,1.54721,1.5474,1405800002.0
2006-01-23 14:05:00,1.54759,1.54772,1.54742,1.5475,1326600010.0
2006-01-23 14:10:00,1.54753,1.54773,1.54734,1.54747,1537000004.0
2006-01-23 14:15:00,1.54756,1.54761,1.54721,1.5475,1688699999.0
2006-01-23 14:20:00,1.5474,1.54785,1.54729,1.54766,1721800001.0
2006-01-23 14:25:00,1.54762,1.54771,1.54721,1.54745,1511599999.0
2006-01-23 14:30:00,1.54739,1.54752,1.54706,1.54725,1400900002.0
2006-01-23 14:35:00,1.54745,1.54754,1.54645,1.54652,1542299997.0
2006-01-23 14:40:00,1.54664,1.54712,1.54654,1.54695,1579300010.0
2006-01-23 14:45:00,1.54697,1.54719,1.5468,1.54706,1559100005.0
2006-01-23 14:50:00,1.54708,1.54747,1.54683,1.54706,1581500000.0
2006-01-23 14:55:00,1.54693,1.54762,1.54693,1.54742,1326299994.0
2006-01-23 15:00:00,1.54757,1.54775,1.54726,1.54742,1349100009.0
2006-01-23 15:05:00,1.54717,1.54744,1.54686,1.54709,1015200011.0
2006-01-23 15:10:00,1.54706,1.54714,1.54671,1.54699,1131299997.0
2006-01-23 15:15:00,1.54687,1.54704,1.54645,1.54661,1714100004.0
2006-01-23 15:20:00,1.54642,1.54676,1.5463,1.54675,1459200001.0
2006-01-23 15:25:00,1.54673,1.54695,1.54657,1.54685,1103399993.0
2006-01-23 15:30:00,1.54685,1.54692,1.54624,1.5464,1100299999.0
2006-01-23 15:35:00,1.54651,1.54683,1.5463,1.54642,1165200002.0
2006-01-23 15:40:00,1.54638,1.54665,1.54636,1.54649,863099994.0
2006-01-23 15:45:00,1.54652,1.54687,1.5463,1.54662,1697699996.0
2006-01-23 15:50:00,1.54668,1.54671,1.54641,1.54664,1535400007.0
2006-01-23 15:55:00,1.5466,1.54718,1.54654,1.5471,1458900002.0
2006-01-23 16:00:00,1.54704,1.54732,1.54685,1.5469,1653400006.0
2006-01-23 16:05:00,1.54683,1.54692,1.5465,1.54667,1150000007.0
2006-01-23 16:10:00,1.54675,1.54675,1.54629,1.54667,1530399998.0
2006-01-23 16:15:00,1.54626,1.54671,1.54623,1.54634,1357900003.0
2006-01-23 16:20:00,1.54635,1.54672,1.54625,1.54651,1013199995.0
2006-01-23 16:25:00,1.54658,1.54674,1.54637,1.54661,1355999997.0
2006-01-23 16:30:00,1.54617,1.54669,1.54617,1.54657,1417699998.0
2006-01-23 16:35:00,1.54655,1.54666,1.5464,1.5466,1460200000.0
2006-01-23 16:40:00,1.54653,1.5467,1.54632,1.54663,1506100000.0
2006-01-23 16:45:00,1.54652,1.54677,1.54646,1.54673,1236699994.0
2006-01-23 16:50:00,1.54672,1.54702,1.54661,1.54688,1148199999.0
2006-01-23 16:55:00,1.54698,1.54732,1.54688,1.547,1583300001.0
2006-01-23 17:00:00,1.54698,1.54699,1.54651,1.5467,1469000007.0
2006-01-23 17:05:00,1.54676,1.54676,1.54628,1.54663,1398899993.0
2006-01-23 17:10:00,1.5467,1.54682,1.54647,1.5468,1612399999.0
2006-01-23 17:15:00,1.54671,1.54695,1.54651,1.54659,1049100007.0
2006-01-23 17:20:00,1.54666,1.54705,1.54656,1.54676,1301300000.0
2006-01-23 17:25:00,1.54694,1.54709,1.54658,1.54681,1234399994.0
2006-01-23 17:30:00,1.54667,1.54688,1.54643,1.54661,1160799999.0
2006-01-23 17:35:00,1.54678,1.54678,1.54643,1.54657,1257200000.0
2006-01-23 17:40:00,1.54652,1.54667,1.54617,1.54655,1303300003.0
2006-01-23 17:45:00,1.54649,1.54658,1.5463,1.54639,1524700003.0
2006-01-23 17:50:00,1.5465,1.54665,1.54622,1.54648,1093200001.0
2006-01-23 17:55:00,1.54655,1.54711,1.5464,1.54696,713900001.0
2006-01-23 18:00:00,1.54725,1.54737,1.5469,1.5472,3979999987.0
2006-01-23 18:05:00,1.5473,1.54738,1.54703,1.54718,5586599979.0
2006-01-23 18:10:00,1.54736,1.5475,1.54699,1.5474,7863900009.0
2006-01-23 18:15:00,1.54704,1.5477,1.54685,1.5471,7616399996.0
2006-01-23 18:20:00,1.54704,1.5476,1.54685,1.5476,4273800008.0
2006-01-23 18:25:00,1.5475,1.5476,1.54689,1.54707,6841399996.0
2006-01-23 18:30:00,1.54715,1.5475,1.54701,1.5475,7337500003.0
2006-01-23 18:35:00,1.54718,1.5475,1.54684,1.5475,6902100005.0
2006-01-23 18:40:00,1.5476,1.5476,1.54685,1.54709,4401800018.0
2006-01-23 18:45:00,1.54693,1.54738,1.54691,1.54728,3062299999.0
2006-01-23 18:50:00,1.54719,1.54736,1.54704,1.54725,4987300001.0
2006-01-23 18:55:00,1.54727,1.54734,1.54693,1.54716,6259200017.0
2006-01-23 19:00:00,1.54725,1.54733,1.54678,1.5469,2426599992.0
2006-01-23 19:05:00,1.54698,1.54715,1.54676,1.54678,6749299999.0
2006-01-23 19:10:00,1.54688,1.5473,1.54673,1.5473,3920099991.0
2006-01-23 19:15:00,1.54729,1.54761,1.54716,1.54746,4253300001.0
2006-01-23 19:20:00,1.54742,1.54754,1.54714,1.54742,3608200017.0
2006-01-23 19:25:00,1.54726,1.54745,1.54712,1.54716,4394700035.0
2006-01-23 19:30:00,1.54738,1.54752,1.54711,1.5473,4602700013.0
2006-01-23 19:35:00,1.54723,1.54761,1.54713,1.54721,3774800009.0
2006-01-23 19:40:00,1.54732,1.54757,1.54709,1.54712,2963600001.0
2006-01-23 19:45:00,1.54699,1.54721,1.54651,1.54696,2816300029.0
2006-01-23 19:50:00,1.54672,1.54708,1.54672,1.547,2138100005.0
2006-01-23 19:55:00,1.54705,1.54723,1.54685,1.5471,5879700018.0
2006-01-23 20:00:00,1.54708,1.54753,1.54695,1.54745,2483300013.0
2006-01-23 20:05:00,1.54741,1.54775,1.54733,1.5477,2758800007.0
2006-01-23 20:10:00,1.54762,1.54778,1.54731,1.5475,3812100001.0
2006-01-23 20:15:00,1.5474,1.54758,1.5467,1.5469,4536800016.0
2006-01-23 20:20:00,1.5467,1.54745,1.5467,1.54732,3668300019.0
2006-01-23 20:25:00,1.5473,1.54755,1.54714,1.54724,3552299998.0
2006-01-23 20:30:00,1.5469,1.54725,1.5467,1.547,2506100037.0
2006-01-23 20:35:00,1.54701,1.54735,1.54689,1.54714,4736000006.0
2006-01-23 20:40:00,1.54715,1.54717,1.54655,1.54677,4236599997.0
2006-01-23 20:45:00,1.54698,1.54707,1.54664,1.54687,4348800018.0
2006-01-23 20:50:00,1.54684,1.54685,1.54652,1.5467,5936699997.0
2006-01-23 20:55:00,1.5466,1.5469,1.5465,1.5467,4691400025.0
2006-01-23 21:00:00,1.5467,1.5469,1.5465,1.54665,4550100022.0
2006-01-23 21:05:00,1.54658,1.5468,1.54642,1.54654,2782299994.0
2006-01-23 21:10:00,1.54667,1.54689,1.54659,1.54677,3586700009.0
2006-01-23 21:15:00,1.54683,1.54685,1.54639,1.54655,3869200015.0
2006-01-23 21:20:00,1.5469,1.5469,1.54636,1.5467,6220699975.0
2006-01-23 21:25:00,1.54657,1.54674,1.54633,1.54645,3294499999.0
2006-01-23 21:30:00,1.54659,1.54677,1.54637,1.54658,4542500001.0
2006-01-23 21:35:00,1.54655,1.54673,1.54643,1.5465,2360999999.0
2006-01-23 21:40:00,1.54641,1.54663,1.54615,1.54647,4076200009.0
2006-01-23 21:45:00,1.54655,1.54666,1.54622,1.54658,5087400005.0
2006-01-23 21:50:00,1.54657,1.54657,1.54622,1.54639,3076300004.0
2006-01-23 21:55:00,1.5465,1.54677,1.5463,1.54668,3388799993.0
2006-01-23 22:00:00,1.5467,1.54682,1.54642,1.54665,3218400011.0
2006-01-23 22:05:00,1.54663,1.54668,1.54632,1.54657,1712299998.0
2006-01-23 22:10:00,1.54663,1.54665,1.54627,1.5465,1770800001.0
2006-01-23 22:15:00,1.54653,1.54662,1.54627,1.54658,1728700005.0
2006-01-23 22:20:00,1.54657,1.54663,1.54634,1.54636,2051800007.0
2006-01-23 22:25:00,1.54657,1.5466,1.54612,1.5466,3290300019.0
2006-01-23 22:30:00,1.54639,1.54666,1.54614,1.5464,2329400009.0
2006-01-23 22:35:00,1.54643,1.54654,1.54609,1.54645,2397899999.0
2006-01-23 22:40:00,1.54643,1.54655,1.54615,1.5464,3647100007.0
2006-01-23 22:45:00,1.5463,1.54645,1.54609,1.54622,1802599994.0
2006-01-23 22:50:00,1.54628,1.5464,1.54601,1.54632,2079400001.0
2006-01-23 22:55:00,1.54641,1.54654,1.54592,1.5462,1569500008.0
2006-01-23 23:00:00,1.54582,1.54648,1.54582,1.54643,1278900008.0
2006-01-23 23:05:00,1.54631,1.54652,1.54628,1.54648,756099999.0
2006-01-23 23:10:00,1.54633,1.54649,1.54618,1.54637,867199997.0
2006-01-23 23:15:00,1.54642,1.54664,1.54618,1.5463,1490800007.0
2006-01-23 23:20:00,1.54632,1.5465,1.54617,1.54627,1293499999.0
2006-01-23 23:25:00,1.54626,1.5465,1.54614,1.54643,917800007.0
2006-01-23 23:30:00,1.54642,1.54654,1.54609,1.5465,1146700002.0
2006-01-23 23:35:00,1.54643,1.54653,1.54612,1.54634,847299998.0
2006-01-23 23:40:00,1.54633,1.54644,1.54618,1.54644,1363799999.0
2006-01-23 23:45:00,1.54628,1.54643,1.54612,1.54625,1048700003.0
2006-01-23 23:50:00,1.54629,1.54658,1.54609,1.54624,1334000003.0
2006-01-23 23:55:00,1.54638,1.54661,1.54632,1.54648,780800004.0
2006-01-24 00:00:00,1.5465,1.54655,1.54591,1.54633,1660999998.0
2006-01-24 00:05:00,1.54648,1.54677,1.54613,1.54622,1804700003.0
2006-01-24 00:10:00,1.54641,1.5467,1.54603,1.54618,1657800005.0
2006-01-24 00:15:00,1.54607,1.54681,1.54605,1.54619,1605300008.0
2006-01-24 00:20:00,1.54624,1.54674,1.54606,1.54627,1491600000.0
2006-01-24 00:25:00,1.54617,1.54669,1.54601,1.54649,1717000011.0
2006-01-24 00:30:00,1.54677,1.54677,1.54601,1.54615,1883500010.0
2006-01-24 00:35:00,1.54619,1.54662,1.54611,1.54644,994400001.0
2006-01-24 00:40:00,1.54653,1.54664,1.54633,1.54643,1433900001.0
2006-01-24 00:45:00,1.54646,1.5469,1.54626,1.54643,1651700001.0
2006-01-24 00:50:00,1.54658,1.54665,1.5463,1.54649,1257300000.0
2006-01-24 00:55:00,1.54652,1.54675,1.54643,1.54672,1149000006.0
2006-01-24 01:00:00,1.54668,1.54769,1.54652,1.54757,1199400012.0
2006-01-24 01:05:00,1.54749,1.54776,1.54724,1.54745,1335800008.0
2006-01-24 01:10:00,1.54743,1.54744,1.54706,1.54733,1294900001.0
2006-01-24 01:15:00,1.54738,1.54738,1.54653,1.54695,1217199998.0
2006-01-24 01:20:00,1.54713,1.54732,1.54692,1.54714,808000001.0
2006-01-24 01:25:00,1.54703,1.5474,1.5469,1.54721,1077800000.0
2006-01-24 01:30:00,1.54716,1.54729,1.5469,1.54713,1406899994.0
2006-01-24 01:35:00,1.54717,1.54779,1.54689,1.54716,1583300006.0
2006-01-24 01:40:00,1.5472,1.54729,1.547,1.54702,1019299997.0
2006-01-24 01:45:00,1.54708,1.54727,1.54696,1.5471,1428200013.0
2006-01-24 01:50:00,1.54719,1.5473,1.54696,1.5471,946300013.0
2006-01-24 01:55:00,1.54696,1.54726,1.5468,1.54725,922199995.0
2006-01-24 02:00:00,1.5471,1.54722,1.54679,1.54696,1380499996.0
2006-01-24 02:05:00,1.54665,1.54695,1.54624,1.54684,1383100011.0
2006-01-24 02:10:00,1.54694,1.54742,1.54671,1.54715,1037600003.0
2006-01-24 02:15:00,1.54705,1.54755,1.547,1.54734,1025699996.0
2006-01-24 02:20:00,1.54725,1.54742,1.54701,1.54723,1550700011.0
2006-01-24 02:25:00,1.54719,1.54742,1.5471,1.54742,777899995.0
2006-01-24 02:30:00,1.54728,1.54754,1.54712,1.54727,1280300009.0
2006-01-24 02:35:00,1.54746,1.54746,1.54712,1.5473,943800013.0
2006-01-24 02:40:00,1.54737,1.54743,1.54709,1.54735,921100003.0
2006-01-24 02:45:00,1.54722,1.54738,1.54706,1.54716,839600006.0
2006-01-24 02:50:00,1.5473,1.54764,1.54718,1.54744,1215000005.0
2006-01-24 02:55:00,1.54731,1.54748,1.54716,1.5474,1434099994.0
2006-01-24 03:00:00,1.5473,1.54745,1.54707,1.54735,943900004.0
2006-01-24 03:05:00,1.54727,1.54745,1.54701,1.54715,716299999.0
2006-01-24 03:10:00,1.54711,1.54737,1.54702,1.5472,1196299994.0
2006-01-24 03:15:00,1.5472,1.54732,1.54693,1.54719,819100004.0
2006-01-24 03:20:00,1.54709,1.54744,1.54709,1.54738,808400008.0
2006-01-24 03:25:00,1.54726,1.54753,1.54715,1.54738,858500001.0
2006-01-24 03:30:00,1.54716,1.54743,1.54706,1.54727,882499997.0
2006-01-24 03:35:00,1.54728,1.54745,1.54712,1.54745,887999996.0
2006-01-24 03:40:00,1.54742,1.54742,1.54709,1.54734,1365499996.0
2006-01-24 03:45:00,1.54737,1.54745,1.54721,1.54728,926599994.0
2006-01-24 03:50:00,1.5474,1.54747,1.54723,1.54745,853200000.0
2006-01-24 03:55:00,1.54714,1.54745,1.54712,1.54738,1520399998.0
2006-01-24 04:00:00,1.54733,1.5475,1.54715,1.54745,1237800001.0
2006-01-24 04:05:00,1.54729,1.54747,1.54708,1.5474,1338800015.0
2006-01-24 04:10:00,1.5474,1.54745,1.54719,1.5473,985600002.0
2006-01-24 04:15:00,1.54741,1.54744,1.54709,1.5471,953699998.0
2006-01-24 04:20:00,1.54727,1.54746,1.54702,1.54733,1703199998.0
2006-01-24 04:25:00,1.54735,1.54735,1.54693,1.54695,1088599996.0
2006-01-24 04:30:00,1.54703,1.5472,1.5469,1.54704,1471700014.0
2006-01-24 04:35:00,1.54708,1.54721,1.54693,1.54719,1537200000.0
2006-01-24 04:40:00,1.54714,1.54722,1.54659,1.54664,1290100009.0
2006-01-24 04:45:00,1.54658,1.54685,1.54646,1.54662,1459900005.0
2006-01-24 04:50:00,1.54659,1.54694,1.54643,1.54664,1346799996.0
2006-01-24 04:55:00,1.54662,1.54691,1.54662,1.5468,849700005.0
2006-01-24 05:00:00,1.5469,1.54702,1.54658,1.54679,1331400004.0
2006-01-24 05:05:00,1.54663,1.54701,1.5466,1.54682,1395700010.0
2006-01-24 05:10:00,1.5468,1.547,1.54672,1.5468,1260899999.0
2006-01-24 05:15:00,1.54695,1.54733,1.54694,1.54716,1120600003.0
2006-01-24 05:20:00,1.54713,1.54735,1.54701,1.54733,1560000006.0
2006-01-24 05:25:00,1.54716,1.54735,1.5471,1.54727,935400002.0
2006-01-24 05:30:00,1.54732,1.54753,1.54716,1.54747,1157100005.0
2006-01-24 05:35:00,1.54718,1.54743,1.54699,1.54715,863299997.0
2006-01-24 05:40:00,1.54717,1.54738,1.547,1.54703,1148700000.0
2006-01-24 05:45:00,1.54693,1.54711,1.54669,1.54669,1635999996.0
2006-01-24 05:50:00,1.54697,1.54705,1.54662,1.54675,1361600010.0
2006-01-24 05:55:00,1.54675,1.54708,1.54663,1.547,1360900001.0
2006-01-24 06:00:00,1.54688,1.54711,1.54679,1.54692,1113700007.0
2006-01-24 06:05:00,1.54691,1.54714,1.54682,1.54713,1615000003.0
2006-01-24 06:10:00,1.54708,1.54708,1.54677,1.54701,1183899992.0
2006-01-24 06:15:00,1.54697,1.5471,1.54659,1.54682,948799999.0
2006-01-24 06:20:00,1.54691,1.54717,1.54679,1.54707,1290299992.0
2006-01-24 06:25:00,1.5471,1.54725,1.5469,1.54715,1402399998.0
2006-01-24 06:30:00,1.54689,1.54723,1.54685,1.54715,1078800000.0
2006-01-24 06:35:00,1.54705,1.54719,1.54687,1.54702,908100007.0
2006-01-24 06:40:00,1.54699,1.54723,1.54685,1.5469,1199399996.0
2006-01-24 06:45:00,1.54696,1.54718,1.54682,1.54708,885600001.0
2006-01-24 06:50:00,1.54701,1.54727,1.54694,1.54709,1062999997.0
2006-01-24 06:55:00,1.54718,1.54725,1.54689,1.547,1355099992.0
2006-01-24 07:00:00,1.54708,1.54716,1.54681,1.54714,1208900003.0
2006-01-24 07:05:00,1.547,1.54724,1.54694,1.54707,809200004.0
2006-01-24 07:10:00,1.54702,1.54717,1.54685,1.54707,1005899999.0
2006-01-24 07:15:00,1.54703,1.54725,1.54688,1.54705,1175199999.0
2006-01-24 07:20:00,1.54707,1.54751,1.54699,1.54739,1586100004.0
2006-01-24 07:25:00,1.5474,1.54751,1.54711,1.54724,1470800007.0
2006-01-24 07:30:00,1.54717,1.5474,1.54697,1.54727,1071700000.0
2006-01-24 07:35:00,1.54715,1.54752,1.54715,1.54737,813499995.0
2006-01-24 07:40:00,1.54736,1.54765,1.54724,1.54746,1614199997.0
2006-01-24 07:45:00,1.54752,1.5477,1.54738,1.54747,749100003.0
2006-01-24 07:50:00,1.54753,1.54774,1.54731,1.54765,1246899990.0
2006-01-24 07:55:00,1.5476,1.54773,1.54739,1.54746,1026299994.0
2006-01-24 08:00:00,1.54758,1.54768,1.54716,1.54726,1703000009.0
2006-01-24 08:05:00,1.54732,1.54745,1.5471,1.5472,1507100007.0
2006-01-24 08:10:00,1.54696,1.54745,1.54696,1.54717,1293300001.0
2006-01-24 08:15:00,1.54727,1.54755,1.54722,1.54755,977800002.0
2006-01-24 08:20:00,1.54748,1.54764,1.5472,1.54755,1405499992.0
2006-01-24 08:25:00,1.54747,1.54757,1.54722,1.54757,698200004.0
2006-01-24 08:30:00,1.54742,1.54761,1.54729,1.54746,1442200004.0
2006-01-24 08:35:00,1.54752,1.54769,1.54729,1.54764,1118400005.0
2006-01-24 08:40:00,1.54763,1.54781,1.54748,1.54763,1329499994.0
2006-01-24 08:45:00,1.54761,1.54772,1.54721,1.54751,1504300007.0
2006-01-24 08:50:00,1.54755,1.54774,1.54737,1.54762,1596499991.0
2006-01-24 08:55:00,1.54762,1.54772,1.54724,1.54736,768099998.0
2006-01-24 09:00:00,1.54715,1.54737,1.54702,1.5472,1385200006.0
2006-01-24 09:05:00,1.54718,1.54731,1.547,1.54722,1216200006.0
2006-01-24 09:10:00,1.54718,1.54729,1.54699,1.54708,1216900003.0
2006-01-24 09:15:00,1.54709,1.54756,1.54707,1.54756,1128099992.0
2006-01-24 09:20:00,1.54755,1.54775,1.5472,1.54764,998300003.0
2006-01-24 09:25:00,1.54768,1.5479,1.54741,1.54782,1877900009.0
2006-01-24 09:30:00,1.54774,1.54793,1.5476,1.54775,1670700003.0
2006-01-24 09:35:00,1.54791,1.54799,1.54733,1.54791,1633500006.0
2006-01-24 09:40:00,1.54784,1.54801,1.54756,1.54767,1276199999.0
2006-01-24 09:45:00,1.5479,1.54795,1.54769,1.54769,1488600006.0
2006-01-24 09:50:00,1.54787,1.54795,1.54756,1.54773,1507200019.0
2006-01-24 09:55:00,1.54779,1.54801,1.54764,1.5477,1511600007.0
2006-01-24 10:00:00,1.54772,1.54791,1.54741,1.54765,1364900009.0
2006-01-24 10:05:00,1.54753,1.54783,1.54737,1.54753,1654399994.0
2006-01-24 10:10:00,1.54756,1.54773,1.54739,1.54761,1081799995.0
2006-01-24 10:15:00,1.54756,1.54771,1.54738,1.54766,1462400013.0
2006-01-24 10:20:00,1.54738,1.54772,1.5473,1.54758,1443700004.0
2006-01-24 10:25:00,1.54751,1.54806,1.5472,1.54798,1475599999.0
2006-01-24 10:30:00,1.54797,1.54831,1.54794,1.54808,1403200003.0
2006-01-24 10:35:00,1.54832,1.54849,1.54805,1.54844,1134799998.0
2006-01-24 10:40:00,1.54821,1.54881,1.54821,1.54856,1314100011.0
2006-01-24 10:45:00,1.54862,1.54872,1.54838,1.5485,1282100001.0
2006-01-24 10:50:00,1.54857,1.54873,1.54826,1.54869,1445000005.0
2006-01-24 10:55:00,1.54864,1.54876,1.54845,1.54865,1389900001.0
2006-01-24 11:00:00,1.54863,1.54872,1.54827,1.54845,1172700003.0
2006-01-24 11:05:00,1.54861,1.54882,1.54843,1.54865,1186400001.0
2006-01-24 11:10:00,1.54853,1.54883,1.54851,1.54869,1375799995.0
2006-01-24 11:15:00,1.54872,1.54887,1.54855,1.54871,1186699990.0
2006-01-24 11:20:00,1.54871,1.54871,1.54832,1.54846,1525600000.0
2006-01-24 11:25:00,1.54855,1.54875,1.54842,1.54862,1322800005.0
2006-01-24 11:30:00,1.54886,1.54904,1.54876,1.54888,1821500000.0
2006-01-24 11:35:00,1.54901,1.54925,1.54891,1.54911,1351400006.0
2006-01-24 11:40:00,1.54898,1.54927,1.54883,1.54893,1577200001.0
2006-01-24 11:45:00,1.54909,1.54912,1.54859,1.5486,1476200001.0
2006-01-24 11:50:00,1.54875,1.54902,1.54859,1.54872,1644699988.0
2006-01-24 11:55:00,1.54863,1.54898,1.54853,1.54879,1592600008.0
2006-01-24 12:00:00,1.5489,1.54895,1.54862,1.54876,1318000007.0
2006-01-24 12:05:00,1.54887,1.5489,1.54854,1.54868,1309900005.0
2006-01-24 12:10:00,1.54882,1.54889,1.54846,1.54878,1230999993.0
2006-01-24 12:15:00,1.54875,1.54889,1.54845,1.54887,1530700008.0
2006-01-24 12:20:00,1.54887,1.54904,1.54871,1.54904,1083999995.0
2006-01-24 12:25:00,1.54895,1.5491,1.54873,1.54884,1441599996.0
2006-01-24 12:30:00,1.54885,1.54913,1.54881,1.54898,1450499997.0
2006-01-24 12:35:00,1.54905,1.54913,1.54883,1.54909,1235399997.0
2006-01-24 12:40:00,1.549,1.54922,1.54883,1.54918,1282800007.0
2006-01-24 12:45:00,1.54914,1.54935,1.549,1.5493,1235200010.0
2006-01-24 12:50:00,1.54928,1.54959,1.54908,1.54942,1531899999.0
2006-01-24 12:55:00,1.54943,1.54958,1.54919,1.54941,1090800001.0
2006-01-24 13:00:00,1.54935,1.54955,1.54905,1.54919,975800004.0
2006-01-24 13:05:00,1.54914,1.54937,1.5491,1.54921,1277699997.0
2006-01-24 13:10:00,1.54903,1.54927,1.54889,1.54902,1193700001.0
2006-01-24 13:15:00,1.54894,1.54925,1.54892,1.54922,1006100004.0
2006-01-24 13:20:00,1.54918,1.54925,1.54894,1.54924,1316300005.0
2006-01-24 13:25:00,1.54925,1.54932,1.54896,1.54926,1472499999.0
2006-01-24 13:30:00,1.5491,1.54927,1.54895,1.54913,1507300003.0
2006-01-24 13:35:00,1.54909,1.54921,1.5489,1.54897,1076199997.0
2006-01-24 13:40:00,1.54912,1.54915,1.54874,1.54881,1353600004.0
2006-01-24 13:45:00,1.54882,1.54903,1.54864,1.54894,1326299994.0
2006-01-24 13:50:00,1.5489,1.54903,1.54872,1.54903,1478899989.0
2006-01-24 13:55:00,1.54904,1.54923,1.54863,1.54877,1481900007.0
2006-01-24 14:00:00,1.54878,1.54897,1.54852,1.54888,1469300003.0
2006-01-24 14:05:00,1.54884,1.54898,1.5486,1.5486,1182299992.0
2006-01-24 14:10:00,1.54875,1.54888,1.54853,1.54867,1484200004.0
2006-01-24 14:15:00,1.54873,1.5488,1.54844,1.54859,1565000007.0
2006-01-24 14:20:00,1.54864,1.54893,1.54854,1.54854,1650500003.0
2006-01-24 14:25:00,1.54857,1.54867,1.54826,1.54846,1672900007.0
2006-01-24 14:30:00,1.54858,1.54871,1.54826,1.5487,1786599995.0
2006-01-24 14:35:00,1.54865,1.54876,1.54834,1.54837,1457300003.0
2006-01-24 14:40:00,1.54851,1.54851,1.54811,1.54834,1216399993.0
2006-01-24 14:45:00,1.5483,1.54845,1.54815,1.54822,1121099997.0
2006-01-24 14:50:00,1.54828,1.54858,1.54793,1.5484,1376100004.0
2006-01-24 14:55:00,1.54847,1.54862,1.54826,1.54849,1082200004.0
2006-01-24 15:00:00,1.54853,1.54863,1.54826,1.54837,1419000004.0
2006-01-24 15:05:00,1.54825,1.54861,1.54804,1.54857,964100003.0
2006-01-24 15:10:00,1.5484,1.54891,1.54828,1.54876,1332900003.0
2006-01-24 15:15:00,1.54867,1.54881,1.5482,1.54839,1448300013.0
2006-01-24 15:20:00,1.54833,1.54845,1.54811,1.54826,1355800005.0
2006-01-24 15:25:00,1.54848,1.54852,1.54823,1.54823,1443899997.0
2006-01-24 15:30:00,1.54833,1.54853,1.54809,1.54814,1288600002.0
2006-01-24 15:35:00,1.54835,1.54843,1.54784,1.54805,1118000000.0
2006-01-24 15:40:00,1.54802,1.54807,1.54764,1.54793,1517500002.0
2006-01-24 15:45:00,1.54788,1.54805,1.54766,1.54797,1201400001.0
2006-01-24 15:50:00,1.548,1.54811,1.54764,1.54801,1185099999.0
2006-01-24 15:55:00,1.54802,1.54812,1.54773,1.54782,936300006.0
2006-01-24 16:00:00,1.54778,1.54804,1.54758,1.5479,1309399998.0
2006-01-24 16:05:00,1.54792,1.54805,1.54776,1.54777,1328800005.0
2006-01-24 16:10:00,1.54784,1.54797,1.54756,1.54788,1606099997.0
2006-01-24 16:15:00,1.54756,1.54804,1.54756,1.54797,1246900007.0
2006-01-24 16:20:00,1.54785,1.54801,1.5477,1.54793,1516699995.0
2006-01-24 16:25:00,1.54794,1.54807,1.54766,1.54799,980799994.0
2006-01-24 16:30:00,1.54773,1.54806,1.54773,1.54784,1244699994.0
2006-01-24 16:35:00,1.54807,1.54825,1.54783,1.54796,1457899996.0
2006-01-24 16:40:00,1.54809,1.5482,1.54769,1.54807,1747500004.0
2006-01-24 16:45:00,1.54787,1.54812,1.54776,1.54791,1353000003.0
2006-01-24 16:50:00,1.54792,1.54824,1.5478,1.54806,1252600005.0
2006-01-24 16:55:00,1.54824,1.54824,1.54781,1.54804,1636800003.0
2006-01-24 17:00:00,1.54811,1.54825,1.54782,1.54802,1708500015.0
2006-01-24 17:05:00,1.54801,1.54828,1.54796,1.54808,1686499999.0
2006-01-24 17:10:00,1.54808,1.5482,1.54791,1.54818,1584200000.0
2006-01-24 17:15:00,1.5481,1.54825,1.54791,1.54809,1215799995.0
2006-01-24 17:20:00,1.54825,1.54835,1.54798,1.54798,1259200010.0
2006-01-24 17:25:00,1.5482,1.54829,1.54789,1.54807,795200002.0
2006-01-24 17:30:00,1.54774,1.54794,1.54745,1.5475,1537100004.0
2006-01-24 17:35:00,1.54775,1.54795,1.54752,1.54752,1385300000.0
2006-01-24 17:40:00,1.5475,1.54787,1.5473,1.54777,1387400010.0
2006-01-24 17:45:00,1.54769,1.54787,1.54744,1.54759,1539100008.0
2006-01-24 17:50:00,1.54758,1.54765,1.54736,1.54758,1135000009.0
2006-01-24 17:55:00,1.54751,1.54775,1.54743,1.54767,1007299997.0
2006-01-24 18:00:00,1.54759,1.5477,1.5467,1.5467,6977200005.0
2006-01-24 18:05:00,1.5469,1.54793,1.5467,1.54769,8522000005.0
2006-01-24 18:10:00,1.5472,1.54789,1.5472,1.5476,6717100014.0
2006-01-24 18:15:00,1.5476,1.54775,1.5467,1.54758,7272800024.0
2006-01-24 18:20:00,1.54765,1.54765,1.5469,1.5471,3944200009.0
2006-01-24 18:25:00,1.5472,1.54765,1.5471,1.54742,6199700021.0
2006-01-24 18:30:00,1.54722,1.54769,1.5469,1.5471,7369299976.0
2006-01-24 18:35:00,1.54766,1.54792,1.54752,1.54775,8951699996.0
2006-01-24 18:40:00,1.5471,1.54779,1.5469,1.54743,4741899996.0
2006-01-24 18:45:00,1.5474,1.54774,1.54732,1.54774,2728200012.0
2006-01-24 18:50:00,1.54756,1.54779,1.5474,1.5476,5500000013.0
2006-01-24 18:55:00,1.54768,1.54786,1.54743,1.54752,6078300030.0
2006-01-24 19:00:00,1.54729,1.54745,1.54645,1.54653,2439900017.0
2006-01-24 19:05:00,1.54654,1.5473,1.54651,1.5471,6931300004.0
2006-01-24 19:10:00,1.54698,1.54718,1.54673,1.54678,4000499985.0
2006-01-24 19:15:00,1.54676,1.5469,1.54656,1.54673,4153500012.0
2006-01-24 19:20:00,1.54686,1.54702,1.54658,1.54693,3387499997.0
2006-01-24 19:25:00,1.54681,1.54711,1.54672,1.54692,4328400008.0
2006-01-24 19:30:00,1.54697,1.5471,1.54675,1.5469,4834900019.0
2006-01-24 19:35:00,1.54701,1.54713,1.54673,1.54691,3529099988.0
2006-01-24 19:40:00,1.54684,1.54712,1.54678,1.54686,2928800003.0
2006-01-24 19:45:00,1.547,1.54717,1.54681,1.54713,3029800003.0
2006-01-24 19:50:00,1.54703,1.54739,1.54703,1.54722,2095600000.0
2006-01-24 19:55:00,1.54723,1.54728,1.54696,1.54709,5351100020.0
2006-01-24 20:00:00,1.54717,1.54725,1.54696,1.54718,2165400011.0
2006-01-24 20:05:00,1.54719,1.54761,1.54701,1.54733,2789700000.0
2006-01-24 20:10:00,1.54729,1.5475,1.5472,1.5474,3763600008.0
2006-01-24 20:15:00,1.5473,1.54747,1.54716,1.5473,4240600037.0
2006-01-24 20:20:00,1.5486,1.5486,1.54718,1.5474,3740100026.0
2006-01-24 20:25:00,1.5474,1.5493,1.54718,1.54734,5461500026.0
2006-01-24 20:30:00,1.549,1.5493,1.54726,1.5473,5716200029.0
2006-01-24 20:35:00,1.54745,1.54755,1.54708,1.54711,5244200011.0
2006-01-24 20:40:00,1.54729,1.54758,1.54719,1.54743,3971400017.0
2006-01-24 20:45:00,1.54745,1.54761,1.54723,1.54749,4279700003.0
2006-01-24 20:50:00,1.54745,1.54745,1.54717,1.5474,6055600009.0
2006-01-24 20:55:00,1.5473,1.5484,1.54713,1.5482,7047900022.0
2006-01-24 21:00:00,1.5484,1.5484,1.54783,1.54822,4608200021.0
2006-01-24 21:05:00,1.54824,1.54838,1.54804,1.54826,2697800003.0
2006-01-24 21:10:00,1.54826,1.54844,1.54813,1.54823,3575500006.0
2006-01-24 21:15:00,1.54818,1.54839,1.54795,1.54835,4008200019.0
2006-01-24 21:20:00,1.5479,1.54869,1.5478,1.54843,6436100032.0
2006-01-24 21:25:00,1.54862,1.54955,1.54859,1.54902,3859500012.0
2006-01-24 21:30:00,1.54908,1.5491,1.54858,1.54876,2355000017.0
2006-01-24 21:35:00,1.54887,1.54887,1.54831,1.5484,1951800002.0
2006-01-24 21:40:00,1.54849,1.5487,1.54827,1.5484,4356100011.0
2006-01-24 21:45:00,1.54841,1.5486,1.54784,1.54786,4665999983.0
2006-01-24 21:50:00,1.54795,1.54815,1.54782,1.54797,3199200007.0
2006-01-24 21:55:00,1.5479,1.5483,1.54782,1.54806,3463500005.0
2006-01-24 22:00:00,1.54813,1.54835,1.54786,1.54799,3599399999.0
2006-01-24 22:05:00,1.54803,1.54807,1.54774,1.54788,1947000006.0
2006-01-24 22:10:00,1.54803,1.54805,1.54778,1.548,1785800002.0
2006-01-24 22:15:00,1.54795,1.54808,1.54759,1.54775,1327099988.0
2006-01-24 22:20:00,1.54767,1.54798,1.54758,1.54783,2107300005.0
2006-01-24 22:25:00,1.54771,1.5481,1.54746,1.54797,3046000001.0
2006-01-24 22:30:00,1.54807,1.54819,1.54769,1.5481,2022899990.0
2006-01-24 22:35:00,1.54808,1.54815,1.54751,1.54785,2680299994.0
2006-01-24 22:40:00,1.54785,1.54798,1.54756,1.5479,3562400010.0
2006-01-24 22:45:00,1.54777,1.54794,1.54753,1.54785,1754599998.0
2006-01-24 22:50:00,1.54785,1.54787,1.54741,1.54772,1941400001.0
2006-01-24 22:55:00,1.54778,1.54796,1.54751,1.54781,1436499998.0
2006-01-24 23:00:00,1.54773,1.54836,1.54737,1.54832,1251299993.0
2006-01-24 23:05:00,1.5483,1.54831,1.54771,1.54788,1050100005.0
2006-01-24 23:10:00,1.5478,1.54798,1.54768,1.54768,1349800007.0
2006-01-24 23:15:00,1.54778,1.54792,1.54759,1.54775,1244100005.0
2006-01-24 23:20:00,1.54784,1.54799,1.54776,1.54799,441000000.0
2006-01-24 23:25:00,1.54812,1.5482,1.54786,1.54812,1248200008.0
2006-01-24 23:30:00,1.54814,1.54822,1.54769,1.54796,1443000001.0
2006-01-24 23:35:00,1.54794,1.54826,1.54794,1.5482,524200000.0
2006-01-24 23:40:00,1.54816,1.54831,1.54795,1.54813,1370199999.0
2006-01-24 23:45:00,1.54818,1.54823,1.54792,1.54792,862300002.0
2006-01-24 23:50:00,1.54814,1.5483,1.54798,1.5481,1341200005.0
2006-01-24 23:55:00,1.5482,1.54833,1.54807,1.54825,580700000.0
2006-01-25 00:00:00,1.54825,1.54825,1.54751,1.54794,1850399998.0
2006-01-25 00:05:00,1.54782,1.54833,1.54745,1.54759,1910800014.0
2006-01-25 00:10:00,1.54728,1.54785,1.5471,1.54744,1743800008.0
2006-01-25 00:15:00,1.54731,1.54822,1.54722,1.54762,1521999996.0
2006-01-25 00:20:00,1.5476,1.54798,1.5473,1.54762,1441999996.0
2006-01-25 00:25:00,1.54764,1.54822,1.54742,1.5477,1291300006.0
2006-01-25 00:30:00,1.54787,1.54845,1.54767,1.54824,1344299999.0
2006-01-25 00:35:00,1.54814,1.54826,1.5478,1.54793,883600002.0
2006-01-25 00:40:00,1.54802,1.54805,1.54754,1.54771,1101499998.0
2006-01-25 00:45:00,1.54782,1.5482,1.54769,1.54797,999800002.0
2006-01-25 00:50:00,1.548,1.54803,1.54759,1.54781,1105599999.0
2006-01-25 00:55:00,1.54776,1.54822,1.54766,1.54822,1426599992.0
2006-01-25 01:00:00,1.54802,1.54825,1.54776,1.5479,1053700004.0
2006-01-25 01:05:00,1.54789,1.54808,1.54779,1.54788,1197899997.0
2006-01-25 01:10:00,1.54795,1.54808,1.5477,1.54805,1317999997.0
2006-01-25 01:15:00,1.54798,1.54808,1.54753,1.54797,1128900001.0
2006-01-25 01:20:00,1.54798,1.54805,1.54761,1.54764,685200003.0
2006-01-25 01:25:00,1.54771,1.5481,1.54771,1.54795,1453799997.0
2006-01-25 01:30:00,1.54789,1.54825,1.54786,1.54825,1128200005.0
2006-01-25 01:35:00,1.54818,1.54837,1.54801,1.54801,1282400006.0
2006-01-25 01:40:00,1.5481,1.54828,1.54806,1.5482,881100002.0
2006-01-25 01:45:00,1.5482,1.54825,1.54786,1.54796,1086699998.0
2006-01-25 01:50:00,1.54802,1.5481,1.5478,1.54794,945800002.0
2006-01-25 01:55:00,1.548,1.54835,1.54785,1.54835,1057599995.0
2006-01-25 02:00:00,1.54835,1.54843,1.54804,1.54832,1454300005.0
2006-01-25 02:05:00,1.54832,1.54845,1.54796,1.54827,1305700002.0
2006-01-25 02:10:00,1.5484,1.54886,1.54811,1.54885,902600003.0
2006-01-25 02:15:00,1.54862,1.54888,1.54844,1.5488,580999998.0
2006-01-25 02:20:00,1.5488,1.54908,1.54866,1.549,1727499999.0
2006-01-25 02:25:00,1.54897,1.54911,1.54861,1.54887,1435200011.0
2006-01-25 02:30:00,1.54862,1.54895,1.54862,1.54875,935999999.0
2006-01-25 02:35:00,1.54883,1.5489,1.54849,1.54873,1309699999.0
2006-01-25 02:40:00,1.54884,1.54893,1.5486,1.54886,1107100006.0
2006-01-25 02:45:00,1.54877,1.54896,1.5486,1.54894,1526400006.0
2006-01-25 02:50:00,1.54889,1.54917,1.54873,1.54899,1645200000.0
2006-01-25 02:55:00,1.54891,1.54905,1.54872,1.54879,1663100000.0
2006-01-25 03:00:00,1.54878,1.54893,1.54847,1.54885,1141300009.0
2006-01-25 03:05:00,1.54892,1.54896,1.54861,1.5487,1026800004.0
2006-01-25 03:10:00,1.54878,1.54895,1.54855,1.54881,1200300003.0
2006-01-25 03:15:00,1.54866,1.54888,1.54853,1.54878,919600002.0
2006-01-25 03:20:00,1.54867,1.54885,1.54856,1.54878,758500004.0
2006-01-25 03:25:00,1.5487,1.5488,1.54852,1.54871,581699995.0
2006-01-25 03:30:00,1.54878,1.54884,1.5485,1.54877,1563700003.0
2006-01-25 03:35:00,1.5487,1.54875,1.54829,1.54848,688600003.0
2006-01-25 03:40:00,1.5484,1.54855,1.54824,1.54848,1292599990.0
2006-01-25 03:45:00,1.54845,1.54861,1.54825,1.54843,1999900005.0
2006-01-25 03:50:00,1.54843,1.54867,1.54832,1.5485,1254500007.0
2006-01-25 03:55:00,1.54834,1.54865,1.54834,1.5486,1253800007.0
2006-01-25 04:00:00,1.54858,1.54867,1.54832,1.54855,1150800001.0
2006-01-25 04:05:00,1.54841,1.54872,1.54821,1.54863,1257600000.0
2006-01-25 04:10:00,1.5485,1.54865,1.54835,1.54857,1335400004.0
2006-01-25 04:15:00,1.54858,1.54876,1.54841,1.54856,1445700007.0
2006-01-25 04:20:00,1.54851,1.54871,1.54827,1.54851,1135999991.0
2006-01-25 04:25:00,1.54869,1.54877,1.54846,1.54859,815399994.0
2006-01-25 04:30:00,1.54838,1.54867,1.54838,1.5486,441900003.0
2006-01-25 04:35:00,1.5485,1.54867,1.5483,1.54855,1087799996.0
2006-01-25 04:40:00,1.54873,1.54885,1.54839,1.54855,1468300003.0
2006-01-25 04:45:00,1.54859,1.54902,1.54847,1.54884,1275000000.0
2006-01-25 04:50:00,1.54883,1.54909,1.54869,1.54897,1173999999.0
2006-01-25 04:55:00,1.54887,1.54916,1.5488,1.54894,1246599998.0
2006-01-25 05:00:00,1.54891,1.54912,1.54868,1.54905,1363400007.0
2006-01-25 05:05:00,1.54903,1.54922,1.54886,1.54904,1314599998.0
2006-01-25 05:10:00,1.5491,1.5491,1.54868,1.5489,1059399996.0
2006-01-25 05:15:00,1.54892,1.54913,1.54878,1.54886,782199994.0
2006-01-25 05:20:00,1.54898,1.54912,1.54866,1.54899,1131600005.0
2006-01-25 05:25:00,1.54886,1.54906,1.54874,1.54905,957400002.0
2006-01-25 05:30:00,1.5489,1.54907,1.54878,1.54898,1082200005.0
2006-01-25 05:35:00,1.54895,1.54918,1.54883,1.54897,1252600003.0
2006-01-25 05:40:00,1.54905,1.54907,1.54881,1.54883,593099999.0
2006-01-25 05:45:00,1.5489,1.5492,1.54879,1.54902,1442599997.0
2006-01-25 05:50:00,1.54906,1.54923,1.54855,1.54883,1543700013.0
2006-01-25 05:55:00,1.5487,1.54898,1.5486,1.54884,1354099993.0
2006-01-25 06:00:00,1.54902,1.54902,1.54862,1.5489,1467900003.0
2006-01-25 06:05:00,1.54891,1.54907,1.54872,1.54905,1423900009.0
2006-01-25 06:10:00,1.54888,1.54908,1.54874,1.54886,1168600000.0
2006-01-25 06:15:00,1.54902,1.54905,1.54883,1.54895,785000002.0
2006-01-25 06:20:00,1.54905,1.54905,1.54869,1.54885,1345700002.0
2006-01-25 06:25:00,1.54891,1.54907,1.54874,1.54896,1394799999.0
2006-01-25 06:30:00,1.54884,1.54905,1.54884,1.54898,865300006.0
2006-01-25 06:35:00,1.54889,1.54919,1.54875,1.54893,1118400012.0
2006-01-25 06:40:00,1.54897,1.54905,1.54878,1.54891,1020800000.0
2006-01-25 06:45:00,1.54893,1.54895,1.54851,1.54865,1208500000.0
2006-01-25 06:50:00,1.54865,1.54894,1.5485,1.54888,1372800004.0
2006-01-25 06:55:00,1.54893,1.54893,1.54854,1.54865,1308100012.0
2006-01-25 07:00:00,1.54859,1.54875,1.5484,1.54873,1339800009.0
2006-01-25 07:05:00,1.5486,1.54887,1.54848,1.54861,937600001.0
2006-01-25 07:10:00,1.54869,1.5488,1.54851,1.54866,1010099998.0
2006-01-25 07:15:00,1.5486,1.54875,1.54837,1.54867,1537100006.0
2006-01-25 07:20:00,1.5484,1.54869,1.54832,1.54847,1366700005.0
2006-01-25 07:25:00,1.54836,1.54891,1.54835,1.5486,1394700001.0
2006-01-25 07:30:00,1.54852,1.54874,1.54844,1.5485,951300000.0
2006-01-25 07:35:00,1.54858,1.54871,1.54837,1.54854,707299998.0
2006-01-25 07:40:00,1.54852,1.54871,1.54835,1.54846,1389900012.0
2006-01-25 07:45:00,1.54855,1.54865,1.54841,1.5485,1203700005.0
2006-01-25 07:50:00,1.5486,1.54877,1.5484,1.54866,862200001.0
2006-01-25 07:55:00,1.5486,1.54882,1.54854,1.54864,612200003.0
2006-01-25 08:00:00,1.54872,1.54876,1.54844,1.5486,1313600002.0
2006-01-25 08:05:00,1.54877,1.54877,1.54844,1.54859,1507300003.0
2006-01-25 08:10:00,1.54855,1.5489,1.54834,1.54873,1274200005.0
2006-01-25 08:15:00,1.54861,1.54893,1.54854,1.54885,1315800003.0
2006-01-25 08:20:00,1.54888,1.54905,1.54866,1.5488,1339900011.0
2006-01-25 08:25:00,1.54889,1.5492,1.54878,1.54914,858400009.0
2006-01-25 08:30:00,1.54892,1.54907,1.54882,1.54905,1100599999.0
2006-01-25 08:35:00,1.54898,1.54898,1.54849,1.54883,612400005.0
2006-01-25 08:40:00,1.54898,1.5493,1.5488,1.54915,1025500001.0
2006-01-25 08:45:00,1.54913,1.5493,1.54881,1.54904,1398300001.0
2006-01-25 08:50:00,1.54894,1.54915,1.54888,1.549,1065400010.0
2006-01-25 08:55:00,1.54925,1.54941,1.54895,1.54925,1133999995.0
2006-01-25 09:00:00,1.54908,1.54942,1.54908,1.54931,1291999997.0
2006-01-25 09:05:00,1.54932,1.54953,1.54908,1.54925,1449700002.0
2006-01-25 09:10:00,1.54913,1.54933,1.54908,1.54914,897000002.0
2006-01-25 09:15:00,1.5492,1.54932,1.54908,1.5493,867000000.0
2006-01-25 09:20:00,1.54932,1.5496,1.549,1.54951,867400004.0
2006-01-25 09:25:00,1.54955,1.54975,1.54928,1.54968,1255199995.0
2006-01-25 09:30:00,1.54975,1.54982,1.54943,1.54958,1060799996.0
2006-01-25 09:35:00,1.5494,1.54956,1.54913,1.54928,1528600002.0
2006-01-25 09:40:00,1.54936,1.54944,1.54905,1.54915,932000001.0
2006-01-25 09:45:00,1.54925,1.54952,1.54911,1.54935,1488900003.0
2006-01-25 09:50:00,1.54942,1.54968,1.54912,1.54946,1576600008.0
2006-01-25 09:55:00,1.54959,1.54982,1.54937,1.54955,1518399998.0
2006-01-25 10:00:00,1.54972,1.5498,1.54923,1.54951,1242399993.0
2006-01-25 10:05:00,1.54943,1.54979,1.54925,1.54958,1876599986.0
2006-01-25 10:10:00,1.54965,1.54965,1.54929,1.54941,952900002.0
2006-01-25 10:15:00,1.54945,1.54952,1.54911,1.54928,1401200006.0
2006-01-25 10:20:00,1.54918,1.54927,1.54895,1.54913,1235900001.0
2006-01-25 10:25:00,1.54923,1.54923,1.54888,1.54902,1391899996.0
2006-01-25 10:30:00,1.5491,1.54923,1.54882,1.54898,1379500003.0
2006-01-25 10:35:00,1.54897,1.54918,1.54888,1.54908,1228900000.0
2006-01-25 10:40:00,1.54897,1.54921,1.54878,1.54906,1415699996.0
2006-01-25 10:45:00,1.54918,1.54945,1.54892,1.54922,1293200003.0
2006-01-25 10:50:00,1.54902,1.54937,1.54902,1.54922,1218400008.0
2006-01-25 10:55:00,1.54925,1.54946,1.54907,1.54914,1703400012.0
2006-01-25 11:00:00,1.54934,1.54947,1.5491,1.54933,1464199999.0
2006-01-25 11:05:00,1.5494,1.54988,1.5493,1.54988,818100006.0
2006-01-25 11:10:00,1.54979,1.55059,1.54977,1.55047,1302200008.0
2006-01-25 11:15:00,1.5503,1.55049,1.55018,1.55033,1463400001.0
2006-01-25 11:20:00,1.55025,1.55043,1.55005,1.55015,1601800001.0
2006-01-25 11:25:00,1.55024,1.55033,1.54999,1.5501,1122700005.0
2006-01-25 11:30:00,1.55003,1.55022,1.54984,1.54991,1717400006.0
2006-01-25 11:35:00,1.55002,1.5501,1.54978,1.54997,1634000005.0
2006-01-25 11:40:00,1.54993,1.55029,1.54978,1.55005,1389900005.0
2006-01-25 11:45:00,1.5502,1.55041,1.55002,1.55006,1426300001.0
2006-01-25 11:50:00,1.55007,1.55023,1.54988,1.54998,1766200005.0
2006-01-25 11:55:00,1.55009,1.55019,1.54928,1.54942,1314700004.0
2006-01-25 12:00:00,1.54935,1.54945,1.54886,1.54943,1576100004.0
2006-01-25 12:05:00,1.54943,1.54969,1.54928,1.54944,1197200005.0
2006-01-25 12:10:00,1.54947,1.54947,1.54904,1.54928,1386000003.0
2006-01-25 12:15:00,1.54927,1.54935,1.54905,1.54919,1439800008.0
2006-01-25 12:20:00,1.5492,1.54948,1.54905,1.54945,1221799999.0
2006-01-25 12:25:00,1.54942,1.54954,1.54915,1.54915,1589499998.0
2006-01-25 12:30:00,1.54911,1.54928,1.54889,1.54891,863100001.0
2006-01-25 12:35:00,1.54908,1.54918,1.54893,1.54916,797700001.0
2006-01-25 12:40:00,1.54922,1.54933,1.54891,1.54916,1411400008.0
2006-01-25 12:45:00,1.54929,1.54945,1.54906,1.54933,1291300007.0
2006-01-25 12:50:00,1.54919,1.54952,1.54892,1.5495,1395400005.0
2006-01-25 12:55:00,1.54966,1.54991,1.54935,1.54977,1233399998.0
2006-01-25 13:00:00,1.54984,1.55002,1.54946,1.54978,1052900003.0
2006-01-25 13:05:00,1.54963,1.54981,1.54952,1.54962,994000008.0
2006-01-25 13:10:00,1.54965,1.54977,1.54892,1.54892,1219200003.0
2006-01-25 13:15:00,1.54977,1.54984,1.54909,1.54963,1625400006.0
2006-01-25 13:20:00,1.54975,1.54989,1.54939,1.54974,1233500002.0
2006-01-25 13:25:00,1.54963,1.54987,1.5493,1.54983,1299100004.0
2006-01-25 13:30:00,1.5498,1.54985,1.54925,1.54947,1263999999.0
2006-01-25 13:35:00,1.54938,1.54963,1.54929,1.54942,925500002.0
2006-01-25 13:40:00,1.54952,1.54989,1.54952,1.54981,1697400001.0
2006-01-25 13:45:00,1.5496,1.54993,1.54956,1.5499,1291600000.0
2006-01-25 13:50:00,1.54976,1.54987,1.54951,1.54968,1275600007.0
2006-01-25 13:55:00,1.54969,1.54989,1.54956,1.54975,1592300002.0
2006-01-25 14:00:00,1.54972,1.54979,1.54913,1.54931,1605399996.0
2006-01-25 14:05:00,1.5492,1.54939,1.54909,1.5491,1257199998.0
2006-01-25 14:10:00,1.54914,1.54934,1.54888,1.54902,1428000010.0
2006-01-25 14:15:00,1.54919,1.54922,1.54895,1.5491,1180900009.0
2006-01-25 14:20:00,1.5491,1.5493,1.54885,1.54915,1907000001.0
2006-01-25 14:25:00,1.5493,1.54942,1.54906,1.54925,1665000008.0
2006-01-25 14:30:00,1.54912,1.54921,1.54841,1.54855,1551200002.0
2006-01-25 14:35:00,1.54847,1.54861,1.54814,1.54814,1597599996.0
2006-01-25 14:40:00,1.54805,1.54827,1.5476,1.5476,1498399995.0
2006-01-25 14:45:00,1.54761,1.54787,1.54744,1.54774,1412100005.0
2006-01-25 14:50:00,1.54777,1.54791,1.54733,1.54743,1468900008.0
2006-01-25 14:55:00,1.54747,1.54772,1.54733,1.54768,1429700007.0
2006-01-25 15:00:00,1.54767,1.54783,1.54729,1.54736,1623199988.0
2006-01-25 15:05:00,1.54715,1.54762,1.5469,1.54728,1269400006.0
2006-01-25 15:10:00,1.54731,1.54765,1.54722,1.54753,1471199994.0
2006-01-25 15:15:00,1.54762,1.54809,1.54748,1.548,1350800003.0
2006-01-25 15:20:00,1.54784,1.54796,1.54737,1.54738,1002200003.0
2006-01-25 15:25:00,1.5475,1.54772,1.54732,1.54736,1187900004.0
2006-01-25 15:30:00,1.54755,1.54787,1.54734,1.54774,1433500010.0
2006-01-25 15:35:00,1.54787,1.54794,1.5474,1.54747,1227600003.0
2006-01-25 15:40:00,1.54737,1.5476,1.54721,1.54742,1065800002.0
2006-01-25 15:45:00,1.54737,1.54761,1.5473,1.54754,1637500002.0
2006-01-25 15:50:00,1.54742,1.54759,1.54727,1.54742,1408099997.0
2006-01-25 15:55:00,1.54733,1.54773,1.54733,1.54758,1410800001.0
2006-01-25 16:00:00,1.54766,1.54769,1.54733,1.54749,1456500006.0
2006-01-25 16:05:00,1.54746,1.54765,1.54729,1.54752,1193199999.0
2006-01-25 16:10:00,1.54765,1.54765,1.54707,1.54737,1617699997.0
2006-01-25 16:15:00,1.54711,1.54744,1.5469,1.54722,1407100000.0
2006-01-25 16:20:00,1.54717,1.54733,1.54703,1.54718,1375800006.0
2006-01-25 16:25:00,1.54722,1.54729,1.54676,1.54728,1328200002.0
2006-01-25 16:30:00,1.54692,1.54751,1.54692,1.54742,1320099999.0
2006-01-25 16:35:00,1.54746,1.54747,1.54721,1.54739,1489499985.0
2006-01-25 16:40:00,1.54721,1.54751,1.54696,1.54727,1179200001.0
2006-01-25 16:45:00,1.54722,1.54745,1.54715,1.54732,1045500008.0
2006-01-25 16:50:00,1.54726,1.54755,1.54702,1.54728,1511600006.0
2006-01-25 16:55:00,1.54763,1.54773,1.54735,1.54762,1277600008.0
2006-01-25 17:00:00,1.54768,1.54773,1.5472,1.5472,1707700009.0
2006-01-25 17:05:00,1.54748,1.54751,1.54703,1.54722,1533100002.0
2006-01-25 17:10:00,1.54713,1.5474,1.54703,1.54721,1305800002.0
2006-01-25 17:15:00,1.54723,1.54735,1.54704,1.54725,1449299996.0
2006-01-25 17:20:00,1.54727,1.54742,1.54704,1.54714,1316000002.0
2006-01-25 17:25:00,1.54718,1.54735,1.54707,1.54731,1166599998.0
2006-01-25 17:30:00,1.54705,1.54733,1.54685,1.54699,1419900012.0
2006-01-25 17:35:00,1.54706,1.5473,1.54695,1.54701,1124499992.0
2006-01-25 17:40:00,1.54674,1.54727,1.54674,1.54718,1592800002.0
2006-01-25 17:45:00,1.54707,1.5475,1.54706,1.54717,2056199990.0
2006-01-25 17:50:00,1.54707,1.54744,1.54701,1.54709,1440099997.0
2006-01-25 17:55:00,1.54713,1.54752,1.54713,1.54722,815400007.0
2006-01-25 18:00:00,1.54717,1.54733,1.54712,1.54733,334400006.0
2006-01-25 18:05:00,1.54738,1.54762,1.5472,1.54747,1849900008.0
2006-01-25 18:10:00,1.54738,1.54775,1.54719,1.54748,4840400006.0
2006-01-25 18:15:00,1.54762,1.54781,1.54739,1.5477,5837100019.0
2006-01-25 18:20:00,1.54772,1.54783,1.54751,1.54759,4133100005.0
2006-01-25 18:25:00,1.54768,1.54776,1.54746,1.54754,4802100008.0
2006-01-25 18:30:00,1.54746,1.54783,1.54746,1.54766,3359500001.0
2006-01-25 18:35:00,1.54778,1.54785,1.54746,1.54755,8801500029.0
2006-01-25 18:40:00,1.54749,1.54772,1.54728,1.54761,4146499985.0
2006-01-25 18:45:00,1.54763,1.54788,1.54738,1.54785,2704900009.0
2006-01-25 18:50:00,1.54783,1.54827,1.54775,1.54794,5660900012.0
2006-01-25 18:55:00,1.54808,1.54828,1.54792,1.54811,6274799985.0
2006-01-25 19:00:00,1.54794,1.54817,1.54785,1.54809,2485600003.0
2006-01-25 19:05:00,1.54817,1.5483,1.54793,1.54803,6375799994.0
2006-01-25 19:10:00,1.54818,1.54828,1.54794,1.54825,4215700029.0
2006-01-25 19:15:00,1.54825,1.54836,1.54799,1.54812,4746200017.0
2006-01-25 19:20:00,1.54814,1.54822,1.54792,1.54812,3859200029.0
2006-01-25 19:25:00,1.54795,1.54825,1.54782,1.54802,4861100026.0
2006-01-25 19:30:00,1.54815,1.54834,1.54792,1.54829,4996500010.0
2006-01-25 19:35:00,1.54812,1.54835,1.54795,1.54812,4154700017.0
2006-01-25 19:40:00,1.5482,1.54836,1.54805,1.54829,3249899996.0
2006-01-25 19:45:00,1.54816,1.54861,1.5481,1.54851,3119500002.0
2006-01-25 19:50:00,1.54859,1.54879,1.5484,1.54869,1806600009.0
2006-01-25 19:55:00,1.54877,1.54889,1.54839,1.54863,6165000007.0
2006-01-25 20:00:00,1.54877,1.54895,1.54854,1.54895,2517000013.0
2006-01-25 20:05:00,1.54892,1.54894,1.54854,1.54877,3027100003.0
2006-01-25 20:10:00,1.54868,1.54887,1.54863,1.5488,3532200021.0
2006-01-25 20:15:00,1.5487,1.54888,1.54868,1.5487,3791899992.0
2006-01-25 20:20:00,1.54859,1.54896,1.54849,1.54881,3137500030.0
2006-01-25 20:25:00,1.5487,1.54893,1.54856,1.54856,3267700008.0
2006-01-25 20:30:00,1.54882,1.54892,1.54856,1.54875,1088700006.0
2006-01-25 20:35:00,1.54879,1.54888,1.5485,1.54863,5512899987.0
2006-01-25 20:40:00,1.54891,1.54904,1.54858,1.54859,4164400021.0
2006-01-25 20:45:00,1.54864,1.54899,1.54864,1.54875,4431200022.0
2006-01-25 20:50:00,1.54885,1.54885,1.54854,1.54878,6107700002.0
2006-01-25 20:55:00,1.54867,1.54896,1.54864,1.54879,2773700001.0
2006-01-25 21:00:00,1.54881,1.54902,1.54854,1.54872,3307500011.0
2006-01-25 21:05:00,1.5487,1.54887,1.54848,1.54867,2551900008.0
2006-01-25 21:10:00,1.54875,1.54884,1.54857,1.54876,3612800003.0
2006-01-25 21:15:00,1.54875,1.54875,1.54842,1.54862,4220100028.0
2006-01-25 21:20:00,1.54851,1.54878,1.54846,1.54878,3373199989.0
2006-01-25 21:25:00,1.54878,1.54879,1.54844,1.54859,3920800030.0
2006-01-25 21:30:00,1.54851,1.54877,1.54831,1.5485,4763399994.0
2006-01-25 21:35:00,1.54847,1.54865,1.54842,1.5486,1589400005.0
2006-01-25 21:40:00,1.5486,1.54866,1.54837,1.54859,4135700025.0
2006-01-25 21:45:00,1.54856,1.5488,1.54816,1.5485,5027500004.0
2006-01-25 21:50:00,1.54846,1.54878,1.54845,1.5486,3249600010.0
2006-01-25 21:55:00,1.54848,1.54866,1.54841,1.54849,3774700006.0
2006-01-25 22:00:00,1.54846,1.54846,1.5481,1.54835,3398100003.0
2006-01-25 22:05:00,1.54832,1.54838,1.54809,1.5483,1679600008.0
2006-01-25 22:10:00,1.54828,1.54843,1.54808,1.5482,1733400004.0
2006-01-25 22:15:00,1.54813,1.54852,1.5481,1.54827,1642600000.0
2006-01-25 22:20:00,1.54823,1.54854,1.54808,1.54808,2104000003.0
2006-01-25 22:25:00,1.54816,1.54831,1.54785,1.54802,3182700007.0
2006-01-25 22:30:00,1.5479,1.5483,1.5478,1.54818,1556999993.0
2006-01-25 22:35:00,1.54827,1.54833,1.54775,1.54803,2462300007.0
2006-01-25 22:40:00,1.54787,1.54822,1.54775,1.5481,3516800006.0
2006-01-25 22:45:00,1.54807,1.54807,1.54745,1.54745,1666900002.0
2006-01-25 22:50:00,1.54758,1.54789,1.54735,1.54754,1948000008.0
2006-01-25 22:55:00,1.54776,1.54796,1.54754,1.54759,1572000006.0
2006-01-25 23:00:00,1.54756,1.54818,1.54756,1.54784,1650199996.0
2006-01-25 23:05:00,1.54776,1.54798,1.54762,1.54783,1409500010.0
2006-01-25 23:10:00,1.54781,1.5479,1.54756,1.54778,975400012.0
2006-01-25 23:15:00,1.54774,1.54816,1.54764,1.54789,1080500003.0
2006-01-25 23:20:00,1.54812,1.54812,1.54775,1.5479,802799999.0
2006-01-25 23:25:00,1.54786,1.54801,1.5475,1.54756,1161800004.0
2006-01-25 23:30:00,1.54754,1.54777,1.54723,1.54777,1361800012.0
2006-01-25 23:35:00,1.54778,1.5479,1.54766,1.54772,850300005.0
2006-01-25 23:40:00,1.54778,1.54785,1.54751,1.54772,1612300003.0
2006-01-25 23:45:00,1.54778,1.54798,1.5476,1.54763,810699999.0
2006-01-25 23:50:00,1.54763,1.54778,1.54742,1.54767,1495900005.0
2006-01-25 23:55:00,1.54769,1.54817,1.54757,1.54808,1124499993.0
2006-01-26 00:00:00,1.5481,1.54848,1.5475,1.5477,1432200001.0
2006-01-26 00:05:00,1.54787,1.5482,1.54751,1.54784,1536699999.0
2006-01-26 00:10:00,1.54778,1.54826,1.5477,1.54802,1913300000.0
2006-01-26 00:15:00,1.54821,1.5484,1.54767,1.54799,1724600008.0
2006-01-26 00:20:00,1.54797,1.5483,1.54763,1.5478,1665900008.0
2006-01-26 00:25:00,1.5481,1.54824,1.54787,1.5481,1438600011.0
2006-01-26 00:30:00,1.54825,1.54847,1.54798,1.5484,1264600016.0
2006-01-26 00:35:00,1.5484,1.5484,1.54813,1.54825,860400007.0
2006-01-26 00:40:00,1.54837,1.54868,1.54797,1.54841,1590900002.0
2006-01-26 00:45:00,1.54841,1.54862,1.54823,1.54838,1338300001.0
2006-01-26 00:50:00,1.54852,1.54859,1.54815,1.54859,1958100005.0
2006-01-26 00:55:00,1.54858,1.54861,1.54805,1.54827,1888000006.0
2006-01-26 01:00:00,1.54828,1.54852,1.54821,1.54833,1512199989.0
2006-01-26 01:05:00,1.54842,1.54857,1.54826,1.54847,1398700005.0
2006-01-26 01:10:00,1.54835,1.54858,1.54819,1.5485,1503799997.0
2006-01-26 01:15:00,1.54857,1.54859,1.54794,1.54834,1887600000.0
2006-01-26 01:20:00,1.54845,1.54853,1.54824,1.54836,832000005.0
2006-01-26 01:25:00,1.54841,1.54852,1.54819,1.54838,1161299998.0
2006-01-26 01:30:00,1.54825,1.54847,1.54803,1.54814,1329299996.0
2006-01-26 01:35:00,1.54824,1.54838,1.54799,1.54825,1759500001.0
2006-01-26 01:40:00,1.54825,1.54843,1.54816,1.54841,1122200005.0
2006-01-26 01:45:00,1.54832,1.54838,1.54809,1.54819,1249899998.0
2006-01-26 01:50:00,1.54832,1.54838,1.54794,1.54817,1014099994.0
2006-01-26 01:55:00,1.54828,1.54845,1.54803,1.54837,1083000002.0
2006-01-26 02:00:00,1.54845,1.54845,1.54814,1.54837,1268900001.0
2006-01-26 02:05:00,1.54824,1.54848,1.54809,1.5484,1486899994.0
2006-01-26 02:10:00,1.5484,1.54845,1.54814,1.54838,929500003.0
2006-01-26 02:15:00,1.54829,1.54848,1.5482,1.54848,566200000.0
2006-01-26 02:20:00,1.54828,1.54848,1.54821,1.54848,1330500012.0
2006-01-26 02:25:00,1.54848,1.54892,1.54831,1.54876,981500006.0
2006-01-26 02:30:00,1.54865,1.54887,1.5485,1.54878,927599996.0
2006-01-26 02:35:00,1.54888,1.54888,1.54854,1.5488,1057400003.0
2006-01-26 02:40:00,1.54884,1.54894,1.54866,1.54885,1424500006.0
2006-01-26 02:45:00,1.5488,1.54887,1.54838,1.54882,1214700004.0
2006-01-26 02:50:00,1.5488,1.54885,1.54864,1.54879,1032899996.0
2006-01-26 02:55:00,1.54868,1.54874,1.5484,1.5486,916900000.0
2006-01-26 03:00:00,1.54857,1.54892,1.54847,1.54862,1192600001.0
2006-01-26 03:05:00,1.5487,1.54885,1.54844,1.5488,1155300017.0
2006-01-26 03:10:00,1.54878,1.5489,1.54854,1.54877,997799998.0
2006-01-26 03:15:00,1.54894,1.54907,1.54865,1.54876,997500002.0
2006-01-26 03:20:00,1.54888,1.54902,1.5487,1.54887,1360999999.0
2006-01-26 03:25:00,1.5487,1.54887,1.54865,1.5488,374000001.0
2006-01-26 03:30:00,1.54866,1.54892,1.54862,1.54885,1269200009.0
2006-01-26 03:35:00,1.5488,1.5489,1.54862,1.54885,517700001.0
2006-01-26 03:40:00,1.54885,1.54885,1.54855,1.54878,1117700002.0
2006-01-26 03:45:00,1.54878,1.54885,1.54862,1.5488,1177000002.0
2006-01-26 03:50:00,1.5488,1.54887,1.5486,1.54862,874700002.0
2006-01-26 03:55:00,1.54858,1.54885,1.54844,1.54867,1478499996.0
2006-01-26 04:00:00,1.54875,1.54902,1.54862,1.54895,1410999996.0
2006-01-26 04:05:00,1.54896,1.54905,1.54858,1.54888,1234499995.0
2006-01-26 04:10:00,1.54883,1.54899,1.5487,1.54889,860800012.0
2006-01-26 04:15:00,1.54895,1.54902,1.54866,1.54885,1014700008.0
2006-01-26 04:20:00,1.54893,1.54897,1.54865,1.5489,1255599994.0
2006-01-26 04:25:00,1.54888,1.54901,1.54867,1.54877,835000003.0
2006-01-26 04:30:00,1.54872,1.54899,1.54872,1.5488,253000001.0
2006-01-26 04:35:00,1.54897,1.54904,1.54863,1.54875,1620600006.0
2006-01-26 04:40:00,1.54897,1.54911,1.54878,1.54899,1135399996.0
2006-01-26 04:45:00,1.54897,1.54917,1.5488,1.5491,1119300003.0
2006-01-26 04:50:00,1.54907,1.5492,1.54878,1.54891,910400002.0
2006-01-26 04:55:00,1.54898,1.54922,1.54894,1.54903,1315999992.0
2006-01-26 05:00:00,1.549,1.54915,1.54888,1.54894,1203200002.0
2006-01-26 05:05:00,1.5491,1.54915,1.54892,1.54894,961799997.0
2006-01-26 05:10:00,1.54906,1.5491,1.54881,1.549,1091999996.0
2006-01-26 05:15:00,1.54904,1.54906,1.54876,1.54893,659000007.0
2006-01-26 05:20:00,1.54888,1.54905,1.5487,1.5489,1172400008.0
2006-01-26 05:25:00,1.54886,1.54905,1.54876,1.54905,1059600002.0
2006-01-26 05:30:00,1.5489,1.54914,1.54878,1.54914,850899994.0
2006-01-26 05:35:00,1.5489,1.54917,1.54888,1.54894,1218700006.0
2006-01-26 05:40:00,1.54915,1.54918,1.54887,1.54893,649099999.0
2006-01-26 05:45:00,1.5491,1.54917,1.54884,1.54886,1363600005.0
2006-01-26 05:50:00,1.54915,1.54915,1.5488,1.54895,1468400002.0
2006-01-26 05:55:00,1.54895,1.54905,1.5488,1.5489,1054000000.0
2006-01-26 06:00:00,1.549,1.54907,1.54878,1.5489,1414000000.0
2006-01-26 06:05:00,1.54891,1.54907,1.54873,1.54895,1633799994.0
2006-01-26 06:10:00,1.54888,1.54912,1.54874,1.54892,1194499988.0
2006-01-26 06:15:00,1.54892,1.5491,1.54883,1.54883,939100002.0
2006-01-26 06:20:00,1.54897,1.54908,1.54875,1.54908,1291999990.0
2006-01-26 06:25:00,1.549,1.54912,1.54873,1.54905,1288100005.0
2006-01-26 06:30:00,1.54897,1.5491,1.54876,1.54891,1086200010.0
2006-01-26 06:35:00,1.54877,1.54908,1.54866,1.54888,980700003.0
2006-01-26 06:40:00,1.54897,1.54912,1.54883,1.54901,1143399995.0
2006-01-26 06:45:00,1.54901,1.54913,1.54886,1.5489,1070899991.0
2006-01-26 06:50:00,1.54895,1.5491,1.54881,1.549,1240600010.0
2006-01-26 06:55:00,1.54898,1.54915,1.54884,1.54912,1282200005.0
2006-01-26 07:00:00,1.54908,1.54915,1.54873,1.54905,987800003.0
2006-01-26 07:05:00,1.54894,1.54913,1.54881,1.54895,751100005.0
2006-01-26 07:10:00,1.54891,1.5492,1.5488,1.54915,1167800001.0
2006-01-26 07:15:00,1.5491,1.54915,1.54887,1.54894,1259799999.0
2006-01-26 07:20:00,1.54907,1.54922,1.54892,1.54894,1174100004.0
2006-01-26 07:25:00,1.54894,1.54919,1.54881,1.54906,1304400005.0
2006-01-26 07:30:00,1.5491,1.54922,1.5489,1.54904,990800004.0
2006-01-26 07:35:00,1.54908,1.54921,1.54897,1.54906,537200003.0
2006-01-26 07:40:00,1.54907,1.54918,1.54879,1.549,1530699996.0
2006-01-26 07:45:00,1.54915,1.5492,1.54896,1.54904,1262699999.0
2006-01-26 07:50:00,1.54905,1.54928,1.54894,1.54922,865599998.0
2006-01-26 07:55:00,1.5491,1.54927,1.54905,1.5492,508300000.0
2006-01-26 08:00:00,1.54919,1.5494,1.54906,1.5493,1004600008.0
2006-01-26 08:05:00,1.54935,1.54948,1.54916,1.54929,1198900011.0
2006-01-26 08:10:00,1.54901,1.54945,1.54901,1.54933,1076399998.0
2006-01-26 08:15:00,1.54928,1.54943,1.54903,1.54925,834300010.0
2006-01-26 08:20:00,1.54925,1.54927,1.54895,1.54913,1148599992.0
2006-01-26 08:25:00,1.54905,1.5494,1.5488,1.5489,1496399995.0
2006-01-26 08:30:00,1.54892,1.549,1.54866,1.54887,1367599998.0
2006-01-26 08:35:00,1.54887,1.54901,1.54866,1.54878,1201799999.0
2006-01-26 08:40:00,1.54864,1.54889,1.54854,1.5488,1292700001.0
2006-01-26 08:45:00,1.54892,1.54892,1.54849,1.54877,1430999998.0
2006-01-26 08:50:00,1.54868,1.54885,1.54861,1.54878,1002500007.0
2006-01-26 08:55:00,1.54885,1.54902,1.54874,1.54888,1002099999.0
2006-01-26 09:00:00,1.54888,1.54912,1.54874,1.54901,1228599993.0
2006-01-26 09:05:00,1.54904,1.54917,1.54887,1.5491,1252199998.0
2006-01-26 09:10:00,1.54911,1.54918,1.54882,1.54898,1075400004.0
2006-01-26 09:15:00,1.54901,1.5492,1.54882,1.54903,1108700003.0
2006-01-26 09:20:00,1.54917,1.54922,1.5486,1.54874,1246800006.0
2006-01-26 09:25:00,1.54853,1.54878,1.5484,1.5486,1206799992.0
2006-01-26 09:30:00,1.5488,1.5489,1.54864,1.54864,1000999997.0
2006-01-26 09:35:00,1.54884,1.54901,1.54874,1.54879,894600003.0
2006-01-26 09:40:00,1.54887,1.54903,1.54869,1.54876,1146699997.0
2006-01-26 09:45:00,1.54907,1.54931,1.54893,1.54902,1040000008.0
2006-01-26 09:50:00,1.54913,1.54914,1.54881,1.54889,1611900000.0
2006-01-26 09:55:00,1.54892,1.54907,1.54879,1.54889,1701600006.0
2006-01-26 10:00:00,1.54871,1.54893,1.54855,1.54872,1649400007.0
2006-01-26 10:05:00,1.54874,1.54889,1.54842,1.54849,1983100002.0
2006-01-26 10:10:00,1.54838,1.54853,1.54796,1.54829,1379800012.0
2006-01-26 10:15:00,1.54822,1.54843,1.54804,1.54837,1211599998.0
2006-01-26 10:20:00,1.54825,1.54844,1.54797,1.5482,961400003.0
2006-01-26 10:25:00,1.54835,1.54835,1.54798,1.54814,1556999999.0
2006-01-26 10:30:00,1.54816,1.54833,1.54799,1.54817,1053400000.0
2006-01-26 10:35:00,1.5481,1.54837,1.54803,1.54828,1201000001.0
2006-01-26 10:40:00,1.54808,1.54836,1.5477,1.54823,1761900005.0
2006-01-26 10:45:00,1.54824,1.54833,1.548,1.54812,1155500000.0
2006-01-26 10:50:00,1.54813,1.54822,1.54784,1.54813,1449400003.0
2006-01-26 10:55:00,1.54794,1.54833,1.54794,1.54817,1362199998.0
2006-01-26 11:00:00,1.5481,1.5482,1.54769,1.54803,1123899994.0
2006-01-26 11:05:00,1.54795,1.54818,1.54783,1.54803,1262000004.0
2006-01-26 11:10:00,1.54797,1.54828,1.54796,1.54818,1323999998.0
2006-01-26 11:15:00,1.54806,1.54825,1.54781,1.54806,1261000006.0
2006-01-26 11:20:00,1.54807,1.54823,1.54779,1.5481,1552300016.0
2006-01-26 11:25:00,1.5481,1.5482,1.54783,1.54803,1538499993.0
2006-01-26 11:30:00,1.5482,1.54821,1.54793,1.548,1750900005.0
2006-01-26 11:35:00,1.5481,1.54856,1.54792,1.54841,1407699999.0
2006-01-26 11:40:00,1.54829,1.54876,1.54829,1.54845,1441399999.0
2006-01-26 11:45:00,1.54858,1.54871,1.54822,1.54862,1360500008.0
2006-01-26 11:50:00,1.54869,1.54875,1.54842,1.54842,1702500006.0
2006-01-26 11:55:00,1.54842,1.54906,1.54842,1.54884,1397800001.0
2006-01-26 12:00:00,1.54909,1.54922,1.54872,1.54894,1452900007.0
2006-01-26 12:05:00,1.54896,1.54903,1.54866,1.54895,1467000003.0
2006-01-26 12:10:00,1.54892,1.54892,1.54853,1.54862,1124499998.0
2006-01-26 12:15:00,1.54864,1.5488,1.54852,1.54863,1217000004.0
2006-01-26 12:20:00,1.5485,1.5488,1.54838,1.54872,947100001.0
2006-01-26 12:25:00,1.54863,1.54875,1.54834,1.54857,1799399998.0
2006-01-26 12:30:00,1.54845,1.54863,1.54833,1.54849,1619199992.0
2006-01-26 12:35:00,1.5486,1.54867,1.54839,1.54851,1057299999.0
2006-01-26 12:40:00,1.54858,1.54881,1.54838,1.54859,1537900004.0
2006-01-26 12:45:00,1.54865,1.54885,1.54849,1.54871,1103499997.0
2006-01-26 12:50:00,1.54859,1.54912,1.54844,1.5489,1830499988.0
2006-01-26 12:55:00,1.54892,1.54906,1.54873,1.549,1271600004.0
2006-01-26 13:00:00,1.54887,1.54915,1.54876,1.54894,1262400011.0
2006-01-26 13:05:00,1.54906,1.54917,1.54886,1.54903,1262600005.0
2006-01-26 13:10:00,1.54908,1.54923,1.54867,1.5489,874299995.0
2006-01-26 13:15:00,1.54872,1.54906,1.54872,1.54895,1417300003.0
2006-01-26 13:20:00,1.54913,1.54922,1.54875,1.54895,1690799991.0
2006-01-26 13:25:00,1.54908,1.54913,1.54874,1.549,1429099995.0
2006-01-26 13:30:00,1.54908,1.54921,1.5489,1.54913,1423000005.0
2006-01-26 13:35:00,1.549,1.54925,1.54895,1.54901,1223400006.0
2006-01-26 13:40:00,1.5491,1.54945,1.54888,1.54932,1009500004.0
2006-01-26 13:45:00,1.54945,1.54962,1.54921,1.54952,1587400004.0
2006-01-26 13:50:00,1.54958,1.54968,1.54935,1.54966,1389300002.0
2006-01-26 13:55:00,1.5497,1.54993,1.54927,1.54949,1478600009.0
2006-01-26 14:00:00,1.54947,1.54965,1.5492,1.5496,1494200002.0
2006-01-26 14:05:00,1.54951,1.54958,1.54917,1.54938,1376800007.0
2006-01-26 14:10:00,1.54941,1.5496,1.5493,1.54936,1619900012.0
2006-01-26 14:15:00,1.54936,1.5497,1.5493,1.54962,1854200001.0
2006-01-26 14:20:00,1.5495,1.54992,1.54935,1.54976,1392100013.0
2006-01-26 14:25:00,1.54964,1.54983,1.5494,1.54983,1528900008.0
2006-01-26 14:30:00,1.54987,1.54987,1.54941,1.54971,1480899998.0
2006-01-26 14:35:00,1.54976,1.54999,1.5496,1.54979,1412800003.0
2006-01-26 14:40:00,1.54985,1.55002,1.54963,1.5499,1431899997.0
2006-01-26 14:45:00,1.5498,1.55015,1.54962,1.54995,909200002.0
2006-01-26 14:50:00,1.54993,1.55003,1.54967,1.54997,1610000001.0
2006-01-26 14:55:00,1.54987,1.55007,1.54971,1.5499,1690300000.0
2006-01-26 15:00:00,1.54989,1.54998,1.54961,1.54987,1436000005.0
2006-01-26 15:05:00,1.54985,1.55001,1.54948,1.54957,1318799999.0
2006-01-26 15:10:00,1.54961,1.54993,1.54955,1.54973,938800008.0
2006-01-26 15:15:00,1.54987,1.55002,1.54963,1.54981,1225300004.0
2006-01-26 15:20:00,1.54967,1.54982,1.54924,1.54934,1291000001.0
2006-01-26 15:25:00,1.54941,1.54955,1.54922,1.54929,1289100002.0
2006-01-26 15:30:00,1.5495,1.54985,1.54926,1.54946,1230099987.0
2006-01-26 15:35:00,1.54972,1.5501,1.54938,1.54985,1245699996.0
2006-01-26 15:40:00,1.55003,1.55003,1.54959,1.54981,1389699999.0
2006-01-26 15:45:00,1.54983,1.55001,1.54956,1.54986,1488400004.0
2006-01-26 15:50:00,1.54962,1.54977,1.54933,1.54948,1323000008.0
2006-01-26 15:55:00,1.54936,1.54972,1.54936,1.5496,1881299999.0
2006-01-26 16:00:00,1.54963,1.54975,1.54936,1.5496,1436699998.0
2006-01-26 16:05:00,1.54973,1.54973,1.54936,1.54954,1474300001.0
2006-01-26 16:10:00,1.54955,1.54973,1.54923,1.54963,1572500008.0
2006-01-26 16:15:00,1.54943,1.55015,1.54923,1.54996,1652800001.0
2006-01-26 16:20:00,1.55008,1.55037,1.54999,1.5502,1291400002.0
2006-01-26 16:25:00,1.55023,1.55027,1.5498,1.55019,1170800002.0
2006-01-26 16:30:00,1.54991,1.55061,1.54985,1.55061,1055700004.0
2006-01-26 16:35:00,1.55063,1.5511,1.55063,1.55083,1498400006.0
2006-01-26 16:40:00,1.5508,1.55113,1.55071,1.55101,1255300010.0
2006-01-26 16:45:00,1.55102,1.55108,1.55064,1.5508,1279299996.0
2006-01-26 16:50:00,1.55078,1.55101,1.55065,1.55081,1152599997.0
2006-01-26 16:55:00,1.55083,1.55093,1.55054,1.55071,1446499997.0
2006-01-26 17:00:00,1.55072,1.55087,1.55054,1.55077,1322200004.0
2006-01-26 17:05:00,1.55087,1.55087,1.55048,1.55072,1494099995.0
2006-01-26 17:10:00,1.5506,1.55095,1.55052,1.55092,953600000.0
2006-01-26 17:15:00,1.55088,1.55094,1.55066,1.55088,1456000010.0
2006-01-26 17:20:00,1.55092,1.55092,1.55062,1.55062,1604700011.0
2006-01-26 17:25:00,1.55072,1.55095,1.55068,1.55095,650600000.0
2006-01-26 17:30:00,1.55068,1.55094,1.55049,1.55061,1231499995.0
2006-01-26 17:35:00,1.55067,1.55089,1.5503,1.55063,1265199998.0
2006-01-26 17:40:00,1.55044,1.55086,1.55044,1.55086,1041799998.0
2006-01-26 17:45:00,1.55067,1.55097,1.55061,1.55096,1845000001.0
2006-01-26 17:50:00,1.55086,1.55105,1.5507,1.5507,1402300001.0
2006-01-26 17:55:00,1.55068,1.55095,1.55055,1.5506,1227700004.0
2006-01-26 18:00:00,1.5507,1.5514,1.55051,1.5509,3251200000.0
2006-01-26 18:05:00,1.5512,1.5512,1.5502,1.55041,4658100000.0
2006-01-26 18:10:00,1.5505,1.5509,1.55021,1.5509,5731600004.0
2006-01-26 18:15:00,1.55015,1.55036,1.5497,1.55006,5856800004.0
2006-01-26 18:20:00,1.5509,1.5509,1.55003,1.5507,5798299976.0
2006-01-26 18:25:00,1.5505,1.5507,1.5501,1.55041,6076599982.0
2006-01-26 18:30:00,1.55038,1.55075,1.55031,1.55056,5030200004.0
2006-01-26 18:35:00,1.55065,1.5509,1.55048,1.55074,6927000036.0
2006-01-26 18:40:00,1.55105,1.55151,1.55093,1.55097,3549300006.0
2006-01-26 18:45:00,1.55093,1.55125,1.5509,1.55112,2805799997.0
2006-01-26 18:50:00,1.55102,1.55139,1.55098,1.5512,5715800004.0
2006-01-26 18:55:00,1.55128,1.55139,1.55091,1.55094,5905400000.0
2006-01-26 19:00:00,1.551,1.55122,1.55073,1.55088,2266600005.0
2006-01-26 19:05:00,1.55092,1.551,1.55051,1.55062,6787400027.0
2006-01-26 19:10:00,1.55066,1.55096,1.5506,1.55069,4278600018.0
2006-01-26 19:15:00,1.55064,1.55071,1.55027,1.55055,4286700022.0
2006-01-26 19:20:00,1.55056,1.55073,1.55026,1.55063,3799900013.0
2006-01-26 19:25:00,1.55058,1.55077,1.55037,1.55062,4777399998.0
2006-01-26 19:30:00,1.55075,1.55077,1.55046,1.5507,4818100005.0
2006-01-26 19:35:00,1.55058,1.55078,1.55036,1.55049,4364800020.0
2006-01-26 19:40:00,1.5507,1.55084,1.55048,1.55065,3337100005.0
2006-01-26 19:45:00,1.5507,1.55083,1.5505,1.55067,3294199999.0
2006-01-26 19:50:00,1.55067,1.55074,1.55045,1.5505,2212999985.0
2006-01-26 19:55:00,1.55062,1.55126,1.55059,1.55101,7222100000.0
2006-01-26 20:00:00,1.55103,1.55122,1.55039,1.55075,2337299997.0
2006-01-26 20:05:00,1.5507,1.55157,1.55053,1.55119,2786600011.0
2006-01-26 20:10:00,1.55127,1.55153,1.55091,1.55095,3830400008.0
2006-01-26 20:15:00,1.55092,1.5514,1.5509,1.55118,2612300004.0
2006-01-26 20:20:00,1.5512,1.55127,1.5509,1.55111,3639299983.0
2006-01-26 20:25:00,1.55103,1.55127,1.5503,1.55072,5331200011.0
2006-01-26 20:30:00,1.5503,1.55104,1.5501,1.55065,1420200005.0
2006-01-26 20:35:00,1.55066,1.55084,1.55039,1.55056,5367800002.0
2006-01-26 20:40:00,1.5506,1.55065,1.55017,1.55023,4049199992.0
2006-01-26 20:45:00,1.5503,1.55077,1.55016,1.55037,4570600029.0
2006-01-26 20:50:00,1.55045,1.55066,1.55025,1.5505,5738799993.0
2006-01-26 20:55:00,1.5504,1.5505,1.5497,1.5498,5230599977.0
2006-01-26 21:00:00,1.5499,1.5506,1.5498,1.55055,6334799975.0
2006-01-26 21:05:00,1.55062,1.55089,1.55037,1.55071,2745699996.0
2006-01-26 21:10:00,1.55087,1.55127,1.55075,1.55108,3960500003.0
2006-01-26 21:15:00,1.55117,1.55124,1.55069,1.55076,4341300021.0
2006-01-26 21:20:00,1.5499,1.55106,1.5499,1.5507,7421199998.0
2006-01-26 21:25:00,1.55052,1.55068,1.55003,1.55013,3624500006.0
2006-01-26 21:30:00,1.54998,1.55049,1.54997,1.5504,4670700007.0
2006-01-26 21:35:00,1.55023,1.55036,1.54995,1.55004,2213199994.0
2006-01-26 21:40:00,1.54999,1.5502,1.54984,1.54994,4569000030.0
2006-01-26 21:45:00,1.54993,1.5505,1.54985,1.5503,4986100022.0
2006-01-26 21:50:00,1.55027,1.55054,1.55001,1.55002,3325399996.0
2006-01-26 21:55:00,1.55008,1.5501,1.54961,1.54972,3753500005.0
2006-01-26 22:00:00,1.54971,1.55003,1.54952,1.54984,3307900003.0
2006-01-26 22:05:00,1.54985,1.54992,1.54958,1.5497,2128900005.0
2006-01-26 22:10:00,1.54985,1.54985,1.54957,1.5498,1943800011.0
2006-01-26 22:15:00,1.54961,1.54995,1.54958,1.54992,1563700010.0
2006-01-26 22:20:00,1.5499,1.5501,1.54966,1.54996,2057700006.0
2006-01-26 22:25:00,1.54986,1.55,1.54938,1.54987,2707200011.0
2006-01-26 22:30:00,1.5498,1.55018,1.54971,1.55006,2094500002.0
2006-01-26 22:35:00,1.55013,1.55025,1.54965,1.54998,2413400008.0
2006-01-26 22:40:00,1.5498,1.55018,1.54967,1.54983,3555200023.0
2006-01-26 22:45:00,1.54977,1.55003,1.5496,1.5498,2014600007.0
2006-01-26 22:50:00,1.54983,1.54998,1.54955,1.54983,1979600008.0
2006-01-26 22:55:00,1.54975,1.55004,1.54934,1.5496,1699500001.0
2006-01-26 23:00:00,1.54948,1.55,1.54948,1.54995,1561199990.0
2006-01-26 23:05:00,1.54988,1.54994,1.54963,1.5498,923900001.0
2006-01-26 23:10:00,1.54973,1.55,1.54966,1.54975,1111699997.0
2006-01-26 23:15:00,1.54988,1.54998,1.54969,1.54979,994199997.0
2006-01-26 23:20:00,1.55005,1.55005,1.54976,1.54988,421900001.0
2006-01-26 23:25:00,1.54995,1.54998,1.54973,1.54992,803300003.0
2006-01-26 23:30:00,1.54988,1.54995,1.54954,1.5498,1228900008.0
2006-01-26 23:35:00,1.54967,1.54991,1.54962,1.54986,722400005.0
2006-01-26 23:40:00,1.54985,1.54996,1.54952,1.54981,1157100001.0
2006-01-26 23:45:00,1.54988,1.54995,1.54956,1.54963,638200006.0
2006-01-26 23:50:00,1.5497,1.54989,1.5494,1.5496,1214500011.0
2006-01-26 23:55:00,1.54978,1.54985,1.54952,1.54978,921199999.0
2006-01-27 00:00:00,1.54985,1.54991,1.54921,1.54922,1469300001.0
2006-01-27 00:05:00,1.54897,1.54971,1.54889,1.54949,1885100001.0
2006-01-27 00:10:00,1.54925,1.54974,1.54901,1.54938,2037500007.0
2006-01-27 00:15:00,1.54912,1.54956,1.54905,1.54931,1683600005.0
2006-01-27 00:20:00,1.54935,1.54974,1.54904,1.54904,1584000002.0
2006-01-27 00:25:00,1.54917,1.54974,1.54894,1.54955,1027900001.0
2006-01-27 00:30:00,1.54939,1.54958,1.54925,1.5494,1098600000.0
2006-01-27 00:35:00,1.5494,1.54968,1.54937,1.54943,793000004.0
2006-01-27 00:40:00,1.54942,1.54961,1.54927,1.5495,1359700005.0
2006-01-27 00:45:00,1.5495,1.54955,1.5493,1.5495,1304599998.0
2006-01-27 00:50:00,1.54939,1.54955,1.5492,1.54939,1238400001.0
2006-01-27 00:55:00,1.5495,1.54973,1.54928,1.54961,1101600002.0
2006-01-27 01:00:00,1.54966,1.54991,1.54946,1.5497,1247600005.0
2006-01-27 01:05:00,1.54971,1.54988,1.54962,1.54985,1000999999.0
2006-01-27 01:10:00,1.54985,1.54998,1.54962,1.54995,1064599999.0
2006-01-27 01:15:00,1.54988,1.54995,1.54932,1.54977,871200001.0
2006-01-27 01:20:00,1.54998,1.5501,1.5496,1.54964,1056899999.0
2006-01-27 01:25:00,1.5495,1.54987,1.5495,1.54959,892500005.0
2006-01-27 01:30:00,1.54975,1.54991,1.54949,1.54985,1061499997.0
2006-01-27 01:35:00,1.54958,1.55,1.54958,1.54985,1660500015.0
2006-01-27 01:40:00,1.5498,1.5501,1.5498,1.54988,857600006.0
2006-01-27 01:45:00,1.5499,1.54998,1.54971,1.54992,923400009.0
2006-01-27 01:50:00,1.54987,1.55005,1.5497,1.5499,552500005.0
2006-01-27 01:55:00,1.54977,1.55002,1.54962,1.54994,968599996.0
2006-01-27 02:00:00,1.54993,1.55005,1.54971,1.55005,1315400008.0
2006-01-27 02:05:00,1.55,1.55008,1.5497,1.55,1430100005.0
2006-01-27 02:10:00,1.5499,1.55029,1.5499,1.55016,935499996.0
2006-01-27 02:15:00,1.5501,1.55048,1.54992,1.55048,683999997.0
2006-01-27 02:20:00,1.55033,1.55053,1.55024,1.55048,1509800001.0
2006-01-27 02:25:00,1.55028,1.5505,1.54992,1.5503,1462100002.0
2006-01-27 02:30:00,1.55006,1.55045,1.55,1.5504,970700007.0
2006-01-27 02:35:00,1.55044,1.55051,1.55021,1.5505,1303600001.0
2006-01-27 02:40:00,1.55062,1.55068,1.55036,1.55047,1288200008.0
2006-01-27 02:45:00,1.55036,1.55047,1.55008,1.55016,1060899997.0
2006-01-27 02:50:00,1.55027,1.55043,1.55014,1.55026,1185000005.0
2006-01-27 02:55:00,1.55025,1.5506,1.5502,1.55038,1512000011.0
2006-01-27 03:00:00,1.55044,1.55081,1.55031,1.55043,1024000006.0
2006-01-27 03:05:00,1.55042,1.55068,1.5503,1.55052,1491700010.0
2006-01-27 03:10:00,1.55038,1.55068,1.55024,1.55056,989800000.0
2006-01-27 03:15:00,1.55041,1.55065,1.55024,1.55027,1109800003.0
2006-01-27 03:20:00,1.55032,1.55053,1.5503,1.55053,928899994.0
2006-01-27 03:25:00,1.5504,1.5505,1.54965,1.54983,732200001.0
2006-01-27 03:30:00,1.54968,1.54978,1.54943,1.54972,1296899997.0
2006-01-27 03:35:00,1.5497,1.54988,1.54943,1.54959,707700003.0
2006-01-27 03:40:00,1.54965,1.54965,1.54936,1.54965,1317100007.0
2006-01-27 03:45:00,1.54966,1.54972,1.54942,1.54953,1030300002.0
2006-01-27 03:50:00,1.54958,1.54974,1.54942,1.54965,721300001.0
2006-01-27 03:55:00,1.54953,1.54968,1.54936,1.5495,804900010.0
2006-01-27 04:00:00,1.54965,1.54968,1.54932,1.54955,943000008.0
2006-01-27 04:05:00,1.5495,1.54957,1.54917,1.54939,1136400002.0
2006-01-27 04:10:00,1.5494,1.54955,1.5493,1.5494,594399996.0
2006-01-27 04:15:00,1.5495,1.54958,1.54921,1.54935,1341100001.0
2006-01-27 04:20:00,1.54931,1.54955,1.54915,1.5493,1261500003.0
2006-01-27 04:25:00,1.54933,1.54945,1.54911,1.54922,880000001.0
2006-01-27 04:30:00,1.54933,1.54964,1.54919,1.54946,655399999.0
2006-01-27 04:35:00,1.5496,1.54965,1.54928,1.54943,1691499997.0
2006-01-27 04:40:00,1.54951,1.54955,1.54921,1.5495,1043200001.0
2006-01-27 04:45:00,1.54933,1.54968,1.5493,1.5495,1576700009.0
2006-01-27 04:50:00,1.54937,1.54961,1.54926,1.54938,756900005.0
2006-01-27 04:55:00,1.54945,1.54969,1.54932,1.54948,1317699992.0
2006-01-27 05:00:00,1.5493,1.54945,1.54918,1.54937,1409700003.0
2006-01-27 05:05:00,1.5493,1.54945,1.54924,1.54937,1139799999.0
2006-01-27 05:10:00,1.54929,1.54949,1.54919,1.5494,974299999.0
2006-01-27 05:15:00,1.54947,1.54951,1.54925,1.54951,717900004.0
2006-01-27 05:20:00,1.54948,1.54964,1.54926,1.54946,1118500004.0
2006-01-27 05:25:00,1.54948,1.54955,1.54915,1.54945,1077099997.0
2006-01-27 05:30:00,1.5493,1.54955,1.54917,1.54955,1077200000.0
2006-01-27 05:35:00,1.5495,1.54968,1.5493,1.54957,1030500008.0
2006-01-27 05:40:00,1.54965,1.54968,1.5494,1.54943,574000005.0
2006-01-27 05:45:00,1.5496,1.54965,1.54926,1.54943,1459800002.0
2006-01-27 05:50:00,1.54947,1.54958,1.54931,1.54931,1577899998.0
2006-01-27 05:55:00,1.54945,1.54958,1.54924,1.5493,1020300000.0
2006-01-27 06:00:00,1.5494,1.54968,1.54923,1.54939,1390100008.0
2006-01-27 06:05:00,1.5495,1.54971,1.54924,1.54955,1670900013.0
2006-01-27 06:10:00,1.54938,1.54958,1.54924,1.54939,1218200006.0
2006-01-27 06:15:00,1.54946,1.54977,1.54934,1.54959,1464400000.0
2006-01-27 06:20:00,1.54983,1.54991,1.54947,1.54982,1075200002.0
2006-01-27 06:25:00,1.54981,1.55014,1.54976,1.54999,1509700001.0
2006-01-27 06:30:00,1.54974,1.55004,1.54969,1.5498,1072600009.0
2006-01-27 06:35:00,1.54978,1.54988,1.54957,1.54964,836200005.0
2006-01-27 06:40:00,1.54965,1.54992,1.54963,1.5497,1218299993.0
2006-01-27 06:45:00,1.54983,1.54993,1.5496,1.54977,871799996.0
2006-01-27 06:50:00,1.54962,1.55013,1.54962,1.54982,1256900000.0
2006-01-27 06:55:00,1.54988,1.55001,1.54961,1.54977,1489500009.0
2006-01-27 07:00:00,1.54966,1.54985,1.5495,1.54975,1307300011.0
2006-01-27 07:05:00,1.54965,1.55003,1.5496,1.54973,1285599997.0
2006-01-27 07:10:00,1.5499,1.55003,1.5497,1.54995,1040600007.0
2006-01-27 07:15:00,1.5498,1.54995,1.54969,1.54974,1076900000.0
2006-01-27 07:20:00,1.54975,1.54998,1.54969,1.54988,1247700006.0
2006-01-27 07:25:00,1.54975,1.55005,1.54956,1.54967,1391400004.0
2006-01-27 07:30:00,1.5497,1.55005,1.5497,1.55,1101599998.0
2006-01-27 07:35:00,1.54984,1.55005,1.54978,1.54984,835300002.0
2006-01-27 07:40:00,1.54995,1.55005,1.54955,1.5497,1205599998.0
2006-01-27 07:45:00,1.54965,1.54965,1.54924,1.54931,1263799998.0
2006-01-27 07:50:00,1.54925,1.54954,1.54916,1.54946,1064699992.0
2006-01-27 07:55:00,1.54943,1.54964,1.54935,1.54939,760900002.0
2006-01-27 08:00:00,1.54924,1.54959,1.54923,1.54947,1378300004.0
2006-01-27 08:05:00,1.54945,1.54965,1.54919,1.54951,1489300004.0
2006-01-27 08:10:00,1.54914,1.54965,1.54914,1.54931,1051900008.0
2006-01-27 08:15:00,1.54962,1.54982,1.54947,1.54975,693499996.0
2006-01-27 08:20:00,1.54967,1.54986,1.54946,1.54973,997999997.0
2006-01-27 08:25:00,1.54964,1.54987,1.54956,1.54981,940700007.0
2006-01-27 08:30:00,1.5498,1.55022,1.54963,1.55015,1212799999.0
2006-01-27 08:35:00,1.55003,1.55038,1.54987,1.55008,1232500003.0
2006-01-27 08:40:00,1.54995,1.5501,1.5498,1.54994,875699998.0
2006-01-27 08:45:00,1.55005,1.55005,1.54946,1.54983,1483400004.0
2006-01-27 08:50:00,1.54976,1.55022,1.54973,1.55001,1580500001.0
2006-01-27 08:55:00,1.54983,1.55023,1.54983,1.55008,1027500004.0
2006-01-27 09:00:00,1.55011,1.5503,1.54983,1.55001,1267700000.0
2006-01-27 09:05:00,1.55,1.55008,1.54975,1.5498,1236999997.0
2006-01-27 09:10:00,1.5499,1.55,1.54929,1.54933,1072899999.0
2006-01-27 09:15:00,1.54936,1.54957,1.5492,1.54947,1423900004.0
2006-01-27 09:20:00,1.54946,1.5497,1.54924,1.54951,1183999999.0
2006-01-27 09:25:00,1.54935,1.54942,1.54892,1.54897,1229600004.0
2006-01-27 09:30:00,1.54899,1.54928,1.54884,1.54925,1278800008.0
2006-01-27 09:35:00,1.5492,1.54935,1.54902,1.54911,1184899999.0
2006-01-27 09:40:00,1.54913,1.54977,1.54907,1.54929,1457900008.0
2006-01-27 09:45:00,1.54939,1.54964,1.54931,1.54958,1390500004.0
2006-01-27 09:50:00,1.5496,1.55002,1.54936,1.54989,1533800011.0
2006-01-27 09:55:00,1.54997,1.55045,1.54973,1.55029,1314299995.0
2006-01-27 10:00:00,1.55036,1.55055,1.55011,1.55038,1614000005.0
2006-01-27 10:05:00,1.55032,1.55077,1.55014,1.55069,1793900004.0
2006-01-27 10:10:00,1.55066,1.55092,1.55031,1.55074,1407099991.0
2006-01-27 10:15:00,1.55077,1.55096,1.55065,1.55078,1203999997.0
2006-01-27 10:20:00,1.55071,1.55077,1.55046,1.55063,949700005.0
2006-01-27 10:25:00,1.55064,1.55077,1.55034,1.55063,1562199997.0
2006-01-27 10:30:00,1.55048,1.55082,1.55026,1.55075,1458999994.0
2006-01-27 10:35:00,1.55087,1.55115,1.55065,1.55107,1134000000.0
2006-01-27 10:40:00,1.55095,1.5512,1.55079,1.55103,1723899994.0
2006-01-27 10:45:00,1.55115,1.55115,1.55081,1.55101,1299200010.0
2006-01-27 10:50:00,1.55109,1.55113,1.55073,1.55088,1533400001.0
2006-01-27 10:55:00,1.55084,1.55093,1.55052,1.55059,1136399998.0
2006-01-27 11:00:00,1.55083,1.55083,1.55037,1.55055,1243400006.0
2006-01-27 11:05:00,1.5507,1.55123,1.5506,1.55114,1479600002.0
2006-01-27 11:10:00,1.55117,1.55128,1.55097,1.55123,1342500008.0
2006-01-27 11:15:00,1.55112,1.55141,1.55102,1.55135,1112700000.0
2006-01-27 11:20:00,1.55129,1.5513,1.55075,1.55082,1651799994.0
2006-01-27 11:25:00,1.5507,1.55119,1.55056,1.55096,1113899997.0
2006-01-27 11:30:00,1.55096,1.55121,1.55084,1.55091,1769200006.0
2006-01-27 11:35:00,1.55105,1.55123,1.55088,1.55101,1472399998.0
2006-01-27 11:40:00,1.55115,1.55125,1.55093,1.55114,1557900005.0
2006-01-27 11:45:00,1.55115,1.55123,1.55073,1.55094,1207400005.0
2006-01-27 11:50:00,1.55102,1.55116,1.55079,1.5508,1656699998.0
2006-01-27 11:55:00,1.55078,1.55129,1.55075,1.55109,1542200008.0
2006-01-27 12:00:00,1.55122,1.55145,1.5511,1.55145,2075000011.0
2006-01-27 12:05:00,1.55139,1.55157,1.55119,1.55133,1336800003.0
2006-01-27 12:10:00,1.55138,1.5515,1.55102,1.55117,1650799998.0
2006-01-27 12:15:00,1.55124,1.55124,1.55088,1.55092,1284599992.0
2006-01-27 12:20:00,1.55096,1.55115,1.55084,1.55115,1266599997.0
2006-01-27 12:25:00,1.55109,1.55125,1.55083,1.55092,1441200012.0
2006-01-27 12:30:00,1.55146,1.55301,1.5513,1.5529,1654599995.0
2006-01-27 12:35:00,1.5529,1.55308,1.55268,1.55292,1264599998.0
2006-01-27 12:40:00,1.5528,1.55329,1.55264,1.5529,1411000003.0
2006-01-27 12:45:00,1.55287,1.55363,1.55276,1.55307,1499999990.0
2006-01-27 12:50:00,1.55294,1.5535,1.55294,1.5532,1354700001.0
2006-01-27 12:55:00,1.55313,1.55337,1.55266,1.55288,1714800004.0
2006-01-27 13:00:00,1.55285,1.55362,1.55285,1.55315,1315099996.0
2006-01-27 13:05:00,1.55322,1.55357,1.55274,1.55328,1703200000.0
2006-01-27 13:10:00,1.55318,1.55325,1.55259,1.55287,1192900002.0
2006-01-27 13:15:00,1.55293,1.55317,1.55273,1.55309,1392899998.0
2006-01-27 13:20:00,1.55309,1.55329,1.55283,1.5529,1617999996.0
2006-01-27 13:25:00,1.55288,1.55306,1.55263,1.55303,1409599999.0
2006-01-27 13:30:00,1.55297,1.55302,1.55266,1.55277,1048200003.0
2006-01-27 13:35:00,1.55272,1.55293,1.55263,1.55271,1143100008.0
2006-01-27 13:40:00,1.55272,1.55294,1.55254,1.55282,1017599993.0
2006-01-27 13:45:00,1.55278,1.55313,1.5527,1.55296,1645899991.0
2006-01-27 13:50:00,1.55274,1.55319,1.55266,1.5531,1277299998.0
2006-01-27 13:55:00,1.55323,1.55323,1.55279,1.55305,1340999995.0
2006-01-27 14:00:00,1.55294,1.55324,1.55266,1.55301,1379900005.0
2006-01-27 14:05:00,1.55312,1.55315,1.55275,1.55288,1375300005.0
2006-01-27 14:10:00,1.55288,1.55295,1.55245,1.55246,1575099996.0
2006-01-27 14:15:00,1.55258,1.55286,1.55258,1.55272,1287300000.0
2006-01-27 14:20:00,1.5527,1.55281,1.55215,1.55226,1835799997.0
2006-01-27 14:25:00,1.55234,1.55251,1.55185,1.55236,1373600000.0
2006-01-27 14:30:00,1.55235,1.55239,1.55205,1.55218,1641799992.0
2006-01-27 14:35:00,1.55216,1.55233,1.55199,1.55219,1505599999.0
2006-01-27 14:40:00,1.55203,1.5523,1.55194,1.55204,1618500008.0
2006-01-27 14:45:00,1.55227,1.55227,1.55184,1.55218,1090400006.0
2006-01-27 14:50:00,1.55215,1.55245,1.55193,1.55237,1444299995.0
2006-01-27 14:55:00,1.5525,1.55271,1.55234,1.5525,1589300002.0
2006-01-27 15:00:00,1.55265,1.55276,1.5521,1.55223,1224199999.0
2006-01-27 15:05:00,1.55204,1.55244,1.55198,1.55227,1032299996.0
2006-01-27 15:10:00,1.55249,1.55258,1.55224,1.55236,1554400001.0
2006-01-27 15:15:00,1.55241,1.55277,1.5523,1.55265,1619600006.0
2006-01-27 15:20:00,1.55263,1.5528,1.5522,1.55243,1199600005.0
2006-01-27 15:25:00,1.55257,1.55257,1.55213,1.55233,1152199997.0
2006-01-27 15:30:00,1.5525,1.55279,1.55156,1.55166,1439100002.0
2006-01-27 15:35:00,1.55178,1.55199,1.5515,1.55159,1132400003.0
2006-01-27 15:40:00,1.55149,1.55172,1.5512,1.55158,1367100000.0
2006-01-27 15:45:00,1.55163,1.55218,1.5514,1.55218,1478399996.0
2006-01-27 15:50:00,1.55207,1.55222,1.55173,1.5519,1131199995.0
2006-01-27 15:55:00,1.55159,1.55189,1.5513,1.55132,727399999.0
2006-01-27 16:00:00,1.55137,1.5517,1.551,1.55123,1050199999.0
2006-01-27 16:05:00,1.55126,1.55156,1.55082,1.55138,1535100002.0
2006-01-27 16:10:00,1.55159,1.55164,1.55117,1.55155,1422499997.0
2006-01-27 16:15:00,1.55116,1.5517,1.55108,1.55153,1517500012.0
2006-01-27 16:20:00,1.55161,1.55169,1.55121,1.55144,1451400004.0
2006-01-27 16:25:00,1.55162,1.55198,1.55121,1.55187,1440900013.0
2006-01-27 16:30:00,1.55163,1.55171,1.55132,1.55152,1092300013.0
2006-01-27 16:35:00,1.55144,1.55155,1.5511,1.55155,1530400003.0
2006-01-27 16:40:00,1.55158,1.55158,1.5511,1.55145,1209300004.0
2006-01-27 16:45:00,1.55142,1.5516,1.55125,1.55143,1235199995.0
2006-01-27 16:50:00,1.55148,1.55153,1.551,1.55105,1310200000.0
2006-01-27 16:55:00,1.55125,1.55167,1.55098,1.55167,1765599999.0
2006-01-27 17:00:00,1.55158,1.55207,1.55145,1.55184,1557200004.0
2006-01-27 17:05:00,1.55185,1.55213,1.55122,1.55122,1647300003.0
2006-01-27 17:10:00,1.5513,1.55141,1.55094,1.55135,1401199998.0
2006-01-27 17:15:00,1.55124,1.55137,1.55065,1.55086,1675200001.0
2006-01-27 17:20:00,1.55078,1.5516,1.55077,1.5511,1462599990.0
2006-01-27 17:25:00,1.55132,1.55165,1.55124,1.55165,1083400010.0
2006-01-27 17:30:00,1.55153,1.55163,1.55134,1.55148,1349300011.0
2006-01-27 17:35:00,1.55157,1.5516,1.55129,1.55144,1263899999.0
2006-01-27 17:40:00,1.55122,1.55155,1.551,1.55131,1391100000.0
2006-01-27 17:45:00,1.55109,1.5514,1.55109,1.55122,1289600000.0
2006-01-27 17:50:00,1.55118,1.55161,1.55104,1.55145,1209500006.0
2006-01-27 17:55:00,1.5512,1.55141,1.55068,1.55076,1183299999.0
2006-01-27 18:00:00,1.55093,1.5525,1.55093,1.5519,8015200015.0
2006-01-27 18:05:00,1.552,1.5522,1.55095,1.55115,9751500020.0
2006-01-27 18:10:00,1.55124,1.55162,1.5511,1.5515,7980100032.0
2006-01-27 18:15:00,1.55135,1.55172,1.5511,1.55133,7555900035.0
2006-01-27 18:20:00,1.55148,1.5525,1.55094,1.5521,5859399996.0
2006-01-27 18:25:00,1.5522,1.5524,1.55112,1.5513,6760500007.0
2006-01-27 18:30:00,1.55129,1.5526,1.55113,1.5521,7687200012.0
2006-01-27 18:35:00,1.55144,1.55205,1.5513,1.55187,8642600018.0
2006-01-27 18:40:00,1.5522,1.5523,1.55128,1.55138,4698400003.0
2006-01-27 18:45:00,1.55145,1.55171,1.55132,1.55155,2856200012.0
2006-01-27 18:50:00,1.55144,1.55165,1.55124,1.55146,5230799996.0
2006-01-27 18:55:00,1.55159,1.5521,1.55146,1.552,5853500011.0
2006-01-27 19:00:00,1.55202,1.55225,1.55175,1.55188,2236899988.0
2006-01-27 19:05:00,1.55205,1.55205,1.55127,1.55135,6621800010.0
2006-01-27 19:10:00,1.55128,1.55146,1.55114,1.55136,4075999998.0
2006-01-27 19:15:00,1.55129,1.55137,1.55092,1.55129,4942400001.0
2006-01-27 19:20:00,1.55137,1.55218,1.55135,1.55203,3553600010.0
2006-01-27 19:25:00,1.55193,1.55233,1.55171,1.55184,4366100017.0
2006-01-27 19:30:00,1.5536,1.5537,1.55174,1.55203,6635800037.0
2006-01-27 19:35:00,1.55199,1.55219,1.55172,1.55176,3905400025.0
2006-01-27 19:40:00,1.55195,1.55234,1.55195,1.55197,3185200008.0
2006-01-27 19:45:00,1.55192,1.5523,1.55181,1.55215,3040600013.0
2006-01-27 19:50:00,1.55194,1.55229,1.55194,1.55221,1926600010.0
2006-01-27 19:55:00,1.55221,1.55246,1.55187,1.55225,6208400010.0
2006-01-27 20:00:00,1.55224,1.55239,1.55206,1.55238,2179699999.0
2006-01-27 20:05:00,1.55234,1.55243,1.55218,1.55236,2824399994.0
2006-01-27 20:10:00,1.55239,1.55306,1.5523,1.55291,4036200008.0
2006-01-27 20:15:00,1.55288,1.55362,1.55283,1.5532,4336900008.0
2006-01-27 20:20:00,1.553,1.55343,1.553,1.55308,3523400002.0
2006-01-27 20:25:00,1.55319,1.55339,1.55279,1.55291,4319899989.0
2006-01-27 20:30:00,1.5526,1.55325,1.5526,1.55291,2165299977.0
2006-01-27 20:35:00,1.55304,1.55318,1.55265,1.553,5179700002.0
2006-01-27 20:40:00,1.55315,1.5534,1.55288,1.55303,4266100029.0
2006-01-27 20:45:00,1.55297,1.55332,1.55279,1.55294,4776600012.0
2006-01-27 20:50:00,1.55297,1.5531,1.55274,1.55298,6293600007.0
2006-01-27 20:55:00,1.5529,1.5532,1.5526,1.553,5676299988.0
2006-01-27 21:00:00,1.5532,1.5535,1.55287,1.5531,6295099996.0
2006-01-27 21:05:00,1.55315,1.55332,1.55291,1.55304,2785800000.0
2006-01-27 21:10:00,1.55323,1.55323,1.55288,1.55311,3863200008.0
2006-01-27 21:15:00,1.55315,1.5533,1.55275,1.55284,3910400018.0
2006-01-27 21:20:00,1.5532,1.5532,1.55254,1.55275,5239300006.0
2006-01-27 21:25:00,1.55272,1.55293,1.55249,1.55256,3604100014.0
2006-01-27 21:30:00,1.5525,1.55279,1.55237,1.5526,4703700000.0
2006-01-27 21:35:00,1.55261,1.55318,1.55254,1.55313,2347600004.0
2006-01-27 21:40:00,1.55304,1.55343,1.55282,1.55323,4249000013.0
2006-01-27 21:45:00,1.55301,1.55332,1.55288,1.55317,5192100020.0
2006-01-27 21:50:00,1.55322,1.55328,1.55291,1.553,3276400004.0
2006-01-27 21:55:00,1.55298,1.55313,1.55262,1.55306,3263800012.0
2006-01-27 22:00:00,1.55297,1.55318,1.55274,1.55284,2957500014.0
2006-01-27 22:05:00,1.5528,1.55289,1.55261,1.5528,1899200007.0
2006-01-27 22:10:00,1.55291,1.55321,1.55287,1.55291,1708500008.0
2006-01-27 22:15:00,1.55282,1.55315,1.55274,1.55295,1718999996.0
2006-01-27 22:20:00,1.55278,1.55313,1.55274,1.55295,1719500002.0
2006-01-27 22:25:00,1.55296,1.55326,1.5526,1.5531,3475900002.0
2006-01-27 22:30:00,1.55304,1.55312,1.55268,1.553,1827399998.0
2006-01-27 22:35:00,1.55312,1.55315,1.55263,1.55302,2678000020.0
2006-01-27 22:40:00,1.55281,1.55318,1.55273,1.5531,3542000023.0
2006-01-27 22:45:00,1.553,1.55332,1.55284,1.55293,1664300007.0
2006-01-27 22:50:00,1.55312,1.5532,1.55271,1.55312,2275500004.0
2006-01-27 22:55:00,1.55315,1.55319,1.55271,1.55271,1605400009.0
2006-01-27 23:00:00,1.55264,1.55345,1.55264,1.55338,1230999998.0
2006-01-27 23:05:00,1.55322,1.55329,1.55288,1.55301,1172600000.0
2006-01-27 23:10:00,1.55296,1.55311,1.55284,1.55307,764800006.0
2006-01-27 23:15:00,1.55319,1.55347,1.553,1.55332,1618099991.0
2006-01-27 23:20:00,1.55333,1.55371,1.55317,1.55364,1042199997.0
2006-01-27 23:25:00,1.55348,1.55373,1.55343,1.55349,1796299999.0
2006-01-27 23:30:00,1.55338,1.55364,1.55327,1.55345,1563999999.0
2006-01-27 23:35:00,1.55352,1.55363,1.55332,1.55342,1241300003.0
2006-01-27 23:40:00,1.55343,1.55355,1.55324,1.55355,1215399994.0
2006-01-27 23:45:00,1.55348,1.55355,1.55319,1.5533,537800003.0
2006-01-27 23:50:00,1.55323,1.55345,1.55301,1.5532,1106400008.0
2006-01-27 23:55:00,1.55326,1.55326,1.55273,1.55277,840400001.0
2006-01-30 00:00:00,1.55239,1.55286,1.55186,1.55217,1330700000.0
2006-01-30 00:05:00,1.55228,1.55235,1.55207,1.55223,1244700005.0
2006-01-30 00:10:00,1.5523,1.55235,1.55148,1.55158,1178400007.0
2006-01-30 00:15:00,1.5515,1.55155,1.55115,1.5513,1625400006.0
2006-01-30 00:20:00,1.55142,1.55175,1.55093,1.55146,1305800013.0
2006-01-30 00:25:00,1.5516,1.5521,1.55117,1.55164,1523900004.0
2006-01-30 00:30:00,1.55217,1.55238,1.55205,1.55221,1509099997.0
2006-01-30 00:35:00,1.5523,1.55232,1.55205,1.5521,1012500005.0
2006-01-30 00:40:00,1.55225,1.55229,1.55172,1.55172,1568699993.0
2006-01-30 00:45:00,1.5517,1.55218,1.5516,1.5521,1215399991.0
2006-01-30 00:50:00,1.5521,1.55215,1.55183,1.5521,1469400010.0
2006-01-30 00:55:00,1.5519,1.55213,1.55157,1.55176,1577399995.0
2006-01-30 01:00:00,1.55145,1.55205,1.55111,1.55179,1601200014.0
2006-01-30 01:05:00,1.5519,1.55195,1.55161,1.55183,1665600012.0
2006-01-30 01:10:00,1.55179,1.55208,1.5517,1.55205,1463099999.0
2006-01-30 01:15:00,1.55205,1.55208,1.55148,1.552,1649400011.0
2006-01-30 01:20:00,1.55197,1.55223,1.5518,1.55215,979500011.0
2006-01-30 01:25:00,1.55195,1.55235,1.5518,1.55215,1339600004.0
2006-01-30 01:30:00,1.55226,1.55235,1.552,1.55224,1676100003.0
2006-01-30 01:35:00,1.5521,1.55238,1.55207,1.5521,1779900009.0
2006-01-30 01:40:00,1.55208,1.55238,1.55208,1.55225,1525100005.0
2006-01-30 01:45:00,1.5522,1.55238,1.5521,1.55213,1590399999.0
2006-01-30 01:50:00,1.55235,1.55258,1.55213,1.55247,908500011.0
2006-01-30 01:55:00,1.55246,1.55263,1.5522,1.55255,1333100004.0
2006-01-30 02:00:00,1.55247,1.55265,1.55217,1.55265,1267700002.0
2006-01-30 02:05:00,1.55248,1.55283,1.5523,1.55271,1224000006.0
2006-01-30 02:10:00,1.55276,1.55293,1.55247,1.55258,1328800007.0
2006-01-30 02:15:00,1.5524,1.55261,1.5523,1.55246,662299998.0
2006-01-30 02:20:00,1.5523,1.55263,1.5523,1.55252,1444500004.0
2006-01-30 02:25:00,1.55249,1.55255,1.55227,1.55247,1131299997.0
2006-01-30 02:30:00,1.5524,1.55255,1.5522,1.5524,779399995.0
2006-01-30 02:35:00,1.55254,1.55258,1.55213,1.55227,1631900004.0
2006-01-30 02:40:00,1.55227,1.55242,1.5521,1.55215,1111200007.0
2006-01-30 02:45:00,1.55218,1.55238,1.5521,1.55224,1327900007.0
2006-01-30 02:50:00,1.55212,1.55234,1.55199,1.55212,1027399993.0
2006-01-30 02:55:00,1.55193,1.55203,1.55169,1.55192,1343600005.0
2006-01-30 03:00:00,1.5519,1.552,1.55159,1.55177,908900008.0
2006-01-30 03:05:00,1.5519,1.55195,1.55168,1.55179,956300002.0
2006-01-30 03:10:00,1.5519,1.55198,1.55162,1.55195,1054400002.0
2006-01-30 03:15:00,1.55176,1.55199,1.55163,1.55186,1160200009.0
2006-01-30 03:20:00,1.55187,1.55201,1.55164,1.55196,981100010.0
2006-01-30 03:25:00,1.55171,1.55221,1.55168,1.55217,980299998.0
2006-01-30 03:30:00,1.55204,1.5523,1.55196,1.55217,1046700006.0
2006-01-30 03:35:00,1.55217,1.55252,1.55207,1.55239,875999996.0
2006-01-30 03:40:00,1.5524,1.55286,1.55228,1.55245,1709899999.0
2006-01-30 03:45:00,1.55258,1.55265,1.5522,1.5524,1401500011.0
2006-01-30 03:50:00,1.55237,1.55268,1.55222,1.55247,988200001.0
2006-01-30 03:55:00,1.55215,1.55245,1.55215,1.5524,1095199999.0
2006-01-30 04:00:00,1.55233,1.55252,1.55211,1.55227,1505300008.0
2006-01-30 04:05:00,1.5522,1.55238,1.55195,1.55222,1312299999.0
2006-01-30 04:10:00,1.55224,1.55241,1.55209,1.55209,754800007.0
2006-01-30 04:15:00,1.5522,1.55225,1.5516,1.5517,935000005.0
2006-01-30 04:20:00,1.55193,1.55205,1.55165,1.552,1365200005.0
2006-01-30 04:25:00,1.55205,1.55235,1.55177,1.55212,852299999.0
2006-01-30 04:30:00,1.55208,1.55238,1.55208,1.55216,704000001.0
2006-01-30 04:35:00,1.55218,1.55237,1.55206,1.55218,1504900000.0
2006-01-30 04:40:00,1.55235,1.55245,1.55211,1.55245,933599997.0
2006-01-30 04:45:00,1.55235,1.55245,1.55211,1.55219,1361600004.0
2006-01-30 04:50:00,1.55229,1.55246,1.55207,1.55228,868399998.0
2006-01-30 04:55:00,1.55225,1.55245,1.55212,1.5523,935800001.0
2006-01-30 05:00:00,1.5524,1.55245,1.55216,1.55216,1212600004.0
2006-01-30 05:05:00,1.55225,1.55288,1.55223,1.5527,1257199997.0
2006-01-30 05:10:00,1.55259,1.55276,1.5522,1.55269,1293100010.0
2006-01-30 05:15:00,1.55269,1.55269,1.55226,1.55247,663199999.0
2006-01-30 05:20:00,1.55258,1.5534,1.55258,1.5532,1438000000.0
2006-01-30 05:25:00,1.55314,1.5534,1.5529,1.55328,985699993.0
2006-01-30 05:30:00,1.55328,1.55336,1.55306,1.55314,1095800002.0
2006-01-30 05:35:00,1.55306,1.55356,1.55302,1.55339,1278899997.0
2006-01-30 05:40:00,1.5534,1.55361,1.55328,1.55334,710700002.0
2006-01-30 05:45:00,1.5535,1.55355,1.55316,1.55316,1592099997.0
2006-01-30 05:50:00,1.55342,1.55347,1.55314,1.55334,1505400001.0
2006-01-30 05:55:00,1.55313,1.5534,1.55307,1.5532,1328799998.0
2006-01-30 06:00:00,1.5532,1.55326,1.55292,1.5532,1020500002.0
2006-01-30 06:05:00,1.55309,1.55324,1.55279,1.55279,1578600011.0
2006-01-30 06:10:00,1.55288,1.55315,1.55275,1.55298,1152600006.0
2006-01-30 06:15:00,1.55312,1.55315,1.55292,1.55292,919899999.0
2006-01-30 06:20:00,1.55307,1.55315,1.55282,1.55307,1298799999.0
2006-01-30 06:25:00,1.55302,1.55317,1.55282,1.55315,1320900007.0
2006-01-30 06:30:00,1.55294,1.55315,1.55294,1.55308,709099998.0
2006-01-30 06:35:00,1.55308,1.55317,1.55274,1.55297,1105200004.0
2006-01-30 06:40:00,1.55297,1.5531,1.55281,1.5529,1153300001.0
2006-01-30 06:45:00,1.55298,1.55315,1.55281,1.55297,1085400009.0
2006-01-30 06:50:00,1.55305,1.55317,1.55282,1.55307,1040400003.0
2006-01-30 06:55:00,1.55313,1.55313,1.5526,1.55265,1850700004.0
2006-01-30 07:00:00,1.55247,1.55265,1.55229,1.55256,982799999.0
2006-01-30 07:05:00,1.55246,1.55267,1.5524,1.55255,678900000.0
2006-01-30 07:10:00,1.55237,1.55265,1.55237,1.55256,897199998.0
2006-01-30 07:15:00,1.5526,1.55269,1.55239,1.55257,1292300006.0
2006-01-30 07:20:00,1.5525,1.55275,1.5524,1.55246,973200008.0
2006-01-30 07:25:00,1.55258,1.55267,1.55233,1.55238,1491100005.0
2006-01-30 07:30:00,1.55252,1.55265,1.55242,1.5525,919900001.0
2006-01-30 07:35:00,1.55258,1.55265,1.55246,1.55252,634700001.0
2006-01-30 07:40:00,1.55244,1.55279,1.55231,1.55252,1683400009.0
2006-01-30 07:45:00,1.55258,1.55265,1.55245,1.55251,1067100014.0
2006-01-30 07:50:00,1.55252,1.55267,1.55211,1.55252,1507100008.0
2006-01-30 07:55:00,1.5525,1.55255,1.55221,1.55221,554900003.0
2006-01-30 08:00:00,1.55211,1.55245,1.55211,1.5524,951300006.0
2006-01-30 08:05:00,1.55245,1.55245,1.55208,1.55218,1065199999.0
2006-01-30 08:10:00,1.55215,1.55235,1.55187,1.55191,1390300002.0
2006-01-30 08:15:00,1.55223,1.55235,1.55203,1.55235,623100003.0
2006-01-30 08:20:00,1.55235,1.55249,1.55207,1.55224,1006400001.0
2006-01-30 08:25:00,1.55226,1.55247,1.55212,1.55247,890200005.0
2006-01-30 08:30:00,1.55235,1.55255,1.55223,1.55255,1133700003.0
2006-01-30 08:35:00,1.5525,1.55255,1.55227,1.55233,429499998.0
2006-01-30 08:40:00,1.55217,1.55255,1.55215,1.55232,1137600004.0
2006-01-30 08:45:00,1.5524,1.5524,1.55192,1.55216,1841400000.0
2006-01-30 08:50:00,1.55228,1.55239,1.55186,1.55186,1245300009.0
2006-01-30 08:55:00,1.55212,1.55223,1.55191,1.55213,527100001.0
2006-01-30 09:00:00,1.55218,1.55235,1.55206,1.55228,978899999.0
2006-01-30 09:05:00,1.55227,1.55241,1.55211,1.55234,969800002.0
2006-01-30 09:10:00,1.55233,1.55255,1.55216,1.55237,968300003.0
2006-01-30 09:15:00,1.5525,1.55271,1.55233,1.55263,1078399998.0
2006-01-30 09:20:00,1.55262,1.55268,1.55217,1.55242,1105300003.0
2006-01-30 09:25:00,1.55239,1.55257,1.5522,1.55242,1244900002.0
2006-01-30 09:30:00,1.55254,1.55262,1.55227,1.5524,1180000002.0
2006-01-30 09:35:00,1.55245,1.55258,1.55217,1.55242,1223400001.0
2006-01-30 09:40:00,1.55244,1.55307,1.55229,1.55307,1065700010.0
2006-01-30 09:45:00,1.55303,1.55328,1.55297,1.55307,906099999.0
2006-01-30 09:50:00,1.55325,1.55327,1.55286,1.55297,1707500004.0
2006-01-30 09:55:00,1.55301,1.55316,1.55259,1.55281,1619200013.0
2006-01-30 10:00:00,1.55288,1.55305,1.55269,1.553,1062999997.0
2006-01-30 10:05:00,1.55271,1.55301,1.55246,1.5526,1906699998.0
2006-01-30 10:10:00,1.55258,1.55263,1.55231,1.55263,1156699996.0
2006-01-30 10:15:00,1.55263,1.5528,1.55243,1.5527,1204700015.0
2006-01-30 10:20:00,1.55279,1.55294,1.55261,1.55285,1391900007.0
2006-01-30 10:25:00,1.55288,1.55358,1.55278,1.55347,1467800005.0
2006-01-30 10:30:00,1.55345,1.55383,1.55338,1.55358,1081400009.0
2006-01-30 10:35:00,1.55365,1.55382,1.55346,1.55372,1369099993.0
2006-01-30 10:40:00,1.5536,1.55441,1.55343,1.55418,2020400006.0
2006-01-30 10:45:00,1.55426,1.55432,1.55388,1.55392,1268500005.0
2006-01-30 10:50:00,1.55395,1.55422,1.55374,1.55412,1673700008.0
2006-01-30 10:55:00,1.55396,1.55436,1.55396,1.55398,1324600011.0
2006-01-30 11:00:00,1.55405,1.55423,1.55371,1.554,909099999.0
2006-01-30 11:05:00,1.55391,1.55438,1.55391,1.55436,741300000.0
2006-01-30 11:10:00,1.55428,1.5545,1.55409,1.55439,1438499997.0
2006-01-30 11:15:00,1.55425,1.55449,1.55416,1.55433,1340200004.0
2006-01-30 11:20:00,1.55425,1.55462,1.55412,1.55442,1637699999.0
2006-01-30 11:25:00,1.55438,1.55472,1.55422,1.55459,1265900009.0
2006-01-30 11:30:00,1.5546,1.55501,1.55443,1.55485,1771000006.0
2006-01-30 11:35:00,1.55502,1.55517,1.5548,1.55505,1428000011.0
2006-01-30 11:40:00,1.55517,1.55529,1.5548,1.55495,1624400002.0
2006-01-30 11:45:00,1.55492,1.55513,1.55475,1.55496,1636800001.0
2006-01-30 11:50:00,1.55493,1.55514,1.55479,1.55485,1694500003.0
2006-01-30 11:55:00,1.55477,1.55529,1.55477,1.5552,1386300000.0
2006-01-30 12:00:00,1.55527,1.55536,1.5548,1.55488,1663300005.0
2006-01-30 12:05:00,1.55498,1.55524,1.55467,1.55498,1233799994.0
2006-01-30 12:10:00,1.55503,1.55508,1.55472,1.55478,1332499996.0
2006-01-30 12:15:00,1.55492,1.55495,1.55466,1.55493,1488000003.0
2006-01-30 12:20:00,1.5548,1.55492,1.55465,1.55485,1049800002.0
2006-01-30 12:25:00,1.55482,1.55498,1.5545,1.55469,1698400011.0
2006-01-30 12:30:00,1.55476,1.55493,1.55443,1.5549,1369800010.0
2006-01-30 12:35:00,1.55497,1.55511,1.55477,1.55506,1382299997.0
2006-01-30 12:40:00,1.55508,1.55512,1.55428,1.5545,1716800004.0
2006-01-30 12:45:00,1.5544,1.55472,1.55428,1.55472,1136499997.0
2006-01-30 12:50:00,1.55448,1.55472,1.55421,1.55457,1576299996.0
2006-01-30 12:55:00,1.55456,1.55476,1.5544,1.5545,1331299999.0
2006-01-30 13:00:00,1.55464,1.55489,1.55448,1.55469,1574200002.0
2006-01-30 13:05:00,1.55476,1.5551,1.55462,1.55492,1244799999.0
2006-01-30 13:10:00,1.55492,1.55512,1.55474,1.55497,869100001.0
2006-01-30 13:15:00,1.55496,1.55511,1.55478,1.555,1495400001.0
2006-01-30 13:20:00,1.55505,1.55516,1.55482,1.55505,1592600001.0
2006-01-30 13:25:00,1.55505,1.55507,1.55476,1.55501,1310099999.0
2006-01-30 13:30:00,1.555,1.55515,1.55485,1.55498,1157499998.0
2006-01-30 13:35:00,1.555,1.55536,1.55495,1.55508,1397499997.0
2006-01-30 13:40:00,1.55511,1.55526,1.55488,1.55509,1073000007.0
2006-01-30 13:45:00,1.55519,1.55552,1.5551,1.55534,1483800011.0
2006-01-30 13:50:00,1.55527,1.55551,1.55508,1.55521,1229800013.0
2006-01-30 13:55:00,1.55528,1.55535,1.555,1.55528,1678900004.0
2006-01-30 14:00:00,1.55533,1.55554,1.55499,1.55548,1495800004.0
2006-01-30 14:05:00,1.55559,1.55572,1.55545,1.55556,1064100006.0
2006-01-30 14:10:00,1.55559,1.55568,1.55541,1.55557,1310700004.0
2006-01-30 14:15:00,1.55551,1.55587,1.55542,1.55575,1475100006.0
2006-01-30 14:20:00,1.55558,1.55599,1.55551,1.55595,2109599992.0
2006-01-30 14:25:00,1.55588,1.55593,1.55554,1.55583,1481200006.0
2006-01-30 14:30:00,1.55596,1.55631,1.55579,1.55607,1713799995.0
2006-01-30 14:35:00,1.55618,1.55636,1.55592,1.5561,1383100006.0
2006-01-30 14:40:00,1.55622,1.55622,1.55557,1.55557,1317800005.0
2006-01-30 14:45:00,1.55573,1.55584,1.55542,1.5556,877000006.0
2006-01-30 14:50:00,1.55555,1.55563,1.55513,1.55537,1202900002.0
2006-01-30 14:55:00,1.55543,1.55564,1.55525,1.55535,989000005.0
2006-01-30 15:00:00,1.55553,1.55579,1.55532,1.55544,1222300002.0
2006-01-30 15:05:00,1.55562,1.55583,1.55518,1.5556,1385199996.0
2006-01-30 15:10:00,1.55579,1.55584,1.5552,1.55532,1119800004.0
2006-01-30 15:15:00,1.55533,1.55554,1.55517,1.55537,1498399994.0
2006-01-30 15:20:00,1.55548,1.55606,1.55548,1.55584,1505300004.0
2006-01-30 15:25:00,1.55598,1.55607,1.55527,1.55544,1336900003.0
2006-01-30 15:30:00,1.55543,1.55556,1.55495,1.55495,1142100003.0
2006-01-30 15:35:00,1.55523,1.55533,1.55482,1.55514,1117300010.0
2006-01-30 15:40:00,1.55514,1.55525,1.55478,1.55514,1725599997.0
2006-01-30 15:45:00,1.55508,1.55531,1.55496,1.55531,1334400000.0
2006-01-30 15:50:00,1.5551,1.55525,1.55482,1.55513,948999996.0
2006-01-30 15:55:00,1.55505,1.55524,1.55491,1.55502,1205700000.0
2006-01-30 16:00:00,1.555,1.55512,1.55472,1.55488,1340000005.0
2006-01-30 16:05:00,1.55493,1.55524,1.55481,1.55523,1488900001.0
2006-01-30 16:10:00,1.55514,1.55522,1.55476,1.5552,1456299997.0
2006-01-30 16:15:00,1.55504,1.55527,1.55483,1.55502,1363100012.0
2006-01-30 16:20:00,1.55508,1.55532,1.55493,1.55504,1197300003.0
2006-01-30 16:25:00,1.55497,1.55535,1.55464,1.5553,1204200001.0
2006-01-30 16:30:00,1.55511,1.55565,1.55504,1.5556,1233399994.0
2006-01-30 16:35:00,1.55555,1.55588,1.55551,1.55565,1379900002.0
2006-01-30 16:40:00,1.55567,1.55581,1.55532,1.55559,1649400018.0
2006-01-30 16:45:00,1.55545,1.55574,1.55541,1.55566,1480899999.0
2006-01-30 16:50:00,1.55552,1.5558,1.55536,1.55576,1397999992.0
2006-01-30 16:55:00,1.55587,1.55608,1.55564,1.556,1336800009.0
2006-01-30 17:00:00,1.55604,1.5562,1.55574,1.55574,1647000005.0
2006-01-30 17:05:00,1.55594,1.55617,1.55545,1.55558,1310499996.0
2006-01-30 17:10:00,1.55548,1.55568,1.55533,1.55561,1239600001.0
2006-01-30 17:15:00,1.5555,1.5556,1.55513,1.55538,1557699999.0
2006-01-30 17:20:00,1.55546,1.55554,1.55498,1.55498,1406800012.0
2006-01-30 17:25:00,1.55519,1.55536,1.55508,1.55529,1214999994.0
2006-01-30 17:30:00,1.55508,1.55546,1.55504,1.5552,1556700003.0
2006-01-30 17:35:00,1.5553,1.55545,1.55512,1.5553,1122400001.0
2006-01-30 17:40:00,1.5553,1.55566,1.55509,1.55554,1187700011.0
2006-01-30 17:45:00,1.55538,1.55561,1.555,1.55524,1487200010.0
2006-01-30 17:50:00,1.55535,1.55552,1.55511,1.55538,1393700005.0
2006-01-30 17:55:00,1.5554,1.55548,1.55479,1.55495,605700003.0
2006-01-30 18:00:00,1.55476,1.5555,1.55476,1.5554,7352900020.0
2006-01-30 18:05:00,1.5553,1.5555,1.55466,1.55484,5323800015.0
2006-01-30 18:10:00,1.55491,1.55513,1.55471,1.55485,4767100014.0
2006-01-30 18:15:00,1.5548,1.55514,1.55475,1.55492,5249400004.0
2006-01-30 18:20:00,1.5553,1.5559,1.55492,1.5555,4594700010.0
2006-01-30 18:25:00,1.5557,1.5558,1.55479,1.5549,6414899991.0
2006-01-30 18:30:00,1.55474,1.5554,1.55474,1.5553,7163799999.0
2006-01-30 18:35:00,1.555,1.5553,1.55482,1.55522,7664700020.0
2006-01-30 18:40:00,1.5554,1.5554,1.55491,1.55495,4551800036.0
2006-01-30 18:45:00,1.5549,1.55525,1.55485,1.55505,2295000002.0
2006-01-30 18:50:00,1.555,1.55539,1.55493,1.55532,5674799994.0
2006-01-30 18:55:00,1.55538,1.55553,1.55509,1.55526,6510400013.0
2006-01-30 19:00:00,1.55539,1.55554,1.55506,1.55527,2260500006.0
2006-01-30 19:05:00,1.5553,1.5558,1.55516,1.55531,4935200006.0
2006-01-30 19:10:00,1.55518,1.55541,1.55516,1.55528,3739400005.0
2006-01-30 19:15:00,1.55537,1.55543,1.55505,1.55528,4408600012.0
2006-01-30 19:20:00,1.55535,1.55575,1.55513,1.55559,3576600014.0
2006-01-30 19:25:00,1.55562,1.55575,1.55537,1.55553,4403800011.0
2006-01-30 19:30:00,1.55487,1.55537,1.55467,1.5552,4910400023.0
2006-01-30 19:35:00,1.55518,1.55533,1.55472,1.55499,3531000000.0
2006-01-30 19:40:00,1.55523,1.55581,1.55507,1.55562,2914499993.0
2006-01-30 19:45:00,1.55558,1.55574,1.55541,1.55558,2812299996.0
2006-01-30 19:50:00,1.55531,1.55547,1.555,1.55514,1817200000.0
2006-01-30 19:55:00,1.55529,1.55538,1.55504,1.5553,6054800014.0
2006-01-30 20:00:00,1.55533,1.55594,1.55511,1.5556,2390500010.0
2006-01-30 20:05:00,1.55554,1.55585,1.55543,1.5558,2756500009.0
2006-01-30 20:10:00,1.5558,1.556,1.55566,1.556,3819999993.0
2006-01-30 20:15:00,1.556,1.55612,1.55564,1.5559,5067100010.0
2006-01-30 20:20:00,1.556,1.556,1.55554,1.55575,3709599992.0
2006-01-30 20:25:00,1.5557,1.55587,1.55556,1.55556,4839299995.0
2006-01-30 20:30:00,1.5557,1.55613,1.5557,1.55582,1700500024.0
2006-01-30 20:35:00,1.5558,1.55603,1.55558,1.55574,5306999990.0
2006-01-30 20:40:00,1.55579,1.55594,1.55541,1.55573,4062000002.0
2006-01-30 20:45:00,1.55578,1.55605,1.55565,1.55605,4095300015.0
2006-01-30 20:50:00,1.55607,1.55615,1.55582,1.55608,5991399996.0
2006-01-30 20:55:00,1.55607,1.55607,1.5554,1.5558,6376500039.0
2006-01-30 21:00:00,1.5558,1.5561,1.55576,1.5558,6171000025.0
2006-01-30 21:05:00,1.55586,1.55603,1.55563,1.55569,2798900003.0
2006-01-30 21:10:00,1.55578,1.55585,1.55556,1.55577,3759500010.0
2006-01-30 21:15:00,1.55578,1.55589,1.55549,1.55566,4600100020.0
2006-01-30 21:20:00,1.5558,1.55587,1.5554,1.55563,5207300028.0
2006-01-30 21:25:00,1.55567,1.55576,1.55524,1.55568,3203599992.0
2006-01-30 21:30:00,1.55567,1.5559,1.55546,1.5557,4874800011.0
2006-01-30 21:35:00,1.55569,1.55591,1.55563,1.5558,2450600009.0
2006-01-30 21:40:00,1.55569,1.55585,1.55556,1.55562,3930500006.0
2006-01-30 21:45:00,1.55564,1.55592,1.55558,1.55574,4494000009.0
2006-01-30 21:50:00,1.55588,1.55603,1.5556,1.55566,2860400003.0
2006-01-30 21:55:00,1.55552,1.55572,1.55532,1.55556,3749000013.0
2006-01-30 22:00:00,1.55558,1.55597,1.55544,1.55575,3455800011.0
2006-01-30 22:05:00,1.55573,1.55588,1.55555,1.55576,1954699996.0
2006-01-30 22:10:00,1.55583,1.5559,1.55558,1.55572,2002100013.0
2006-01-30 22:15:00,1.5556,1.55593,1.55554,1.5558,1915799998.0
2006-01-30 22:20:00,1.55566,1.5558,1.55517,1.55532,1728900005.0
2006-01-30 22:25:00,1.55538,1.55564,1.55499,1.5555,3012400003.0
2006-01-30 22:30:00,1.55532,1.55568,1.55519,1.55556,2064100012.0
2006-01-30 22:35:00,1.55573,1.55574,1.55521,1.55538,2459500001.0
2006-01-30 22:40:00,1.55537,1.55567,1.55526,1.55548,3789200017.0
2006-01-30 22:45:00,1.55547,1.55562,1.55525,1.5554,1731800006.0
2006-01-30 22:50:00,1.55548,1.55587,1.55529,1.55564,1823399997.0
2006-01-30 22:55:00,1.5557,1.55585,1.5551,1.5554,1037200000.0
2006-01-30 23:00:00,1.55501,1.55575,1.55501,1.55574,1220099998.0
2006-01-30 23:05:00,1.55567,1.55569,1.55533,1.5555,1084700008.0
2006-01-30 23:10:00,1.55547,1.55555,1.55525,1.55538,950300006.0
2006-01-30 23:15:00,1.55535,1.55545,1.55511,1.55523,1299900002.0
2006-01-30 23:20:00,1.55528,1.55545,1.55519,1.55537,979900004.0
2006-01-30 23:25:00,1.55537,1.55558,1.55523,1.55544,823900000.0
2006-01-30 23:30:00,1.55558,1.55565,1.55518,1.5555,1226900013.0
2006-01-30 23:35:00,1.5556,1.55574,1.55539,1.5556,1096300000.0
2006-01-30 23:40:00,1.55565,1.55567,1.55538,1.55565,1325600004.0
2006-01-30 23:45:00,1.55548,1.55567,1.55537,1.55555,558600002.0
2006-01-30 23:50:00,1.5555,1.55571,1.55532,1.55532,1160400006.0
2006-01-30 23:55:00,1.55564,1.55578,1.55547,1.55568,740800001.0
2006-01-31 00:00:00,1.5557,1.55588,1.55523,1.55577,1412800007.0
2006-01-31 00:05:00,1.55548,1.55584,1.55521,1.55557,2250400006.0
2006-01-31 00:10:00,1.55537,1.55603,1.5553,1.55568,1697700011.0
2006-01-31 00:15:00,1.55562,1.55601,1.5554,1.55574,1677500010.0
2006-01-31 00:20:00,1.55582,1.55593,1.55529,1.55548,1421700004.0
2006-01-31 00:25:00,1.55567,1.55586,1.55527,1.5557,1254499995.0
2006-01-31 00:30:00,1.55573,1.55573,1.55523,1.5555,1387200010.0
2006-01-31 00:35:00,1.5554,1.55555,1.5554,1.5555,201700000.0
2006-01-31 00:40:00,1.55548,1.55558,1.55521,1.5555,1230999993.0
2006-01-31 00:45:00,1.55536,1.55548,1.55521,1.5554,1174999997.0
2006-01-31 00:50:00,1.55528,1.55545,1.55509,1.5553,1089200000.0
2006-01-31 00:55:00,1.5554,1.5556,1.5552,1.55546,1158700006.0
2006-01-31 01:00:00,1.55546,1.55582,1.55544,1.5556,1599500014.0
2006-01-31 01:05:00,1.55557,1.5559,1.55546,1.55582,1177000006.0
2006-01-31 01:10:00,1.55588,1.55608,1.55571,1.55605,929299996.0
2006-01-31 01:15:00,1.55605,1.55605,1.55544,1.55582,1092399997.0
2006-01-31 01:20:00,1.5559,1.55605,1.55581,1.55598,518000003.0
2006-01-31 01:25:00,1.55597,1.55605,1.55568,1.55595,1229100007.0
2006-01-31 01:30:00,1.55589,1.55608,1.55572,1.55605,1031000002.0
2006-01-31 01:35:00,1.55595,1.556,1.55576,1.55576,1174499996.0
2006-01-31 01:40:00,1.5559,1.55603,1.55574,1.55591,832600002.0
2006-01-31 01:45:00,1.55605,1.55612,1.5558,1.55594,1028399997.0
2006-01-31 01:50:00,1.55602,1.55611,1.5557,1.55576,976800000.0
2006-01-31 01:55:00,1.55574,1.55587,1.55539,1.55558,677900004.0
2006-01-31 02:00:00,1.55557,1.55569,1.55533,1.55557,1526100002.0
2006-01-31 02:05:00,1.55553,1.55563,1.55501,1.55534,1155400007.0
2006-01-31 02:10:00,1.55536,1.55554,1.55514,1.55545,1121500003.0
2006-01-31 02:15:00,1.55542,1.55564,1.5553,1.55559,536500002.0
2006-01-31 02:20:00,1.55549,1.55567,1.55533,1.55558,1448899997.0
2006-01-31 02:25:00,1.55554,1.55565,1.55536,1.55565,1151200007.0
2006-01-31 02:30:00,1.55545,1.55562,1.55531,1.55544,1262500007.0
2006-01-31 02:35:00,1.55548,1.55549,1.55504,1.5552,1271000006.0
2006-01-31 02:40:00,1.55525,1.55525,1.55495,1.55525,1097000006.0
2006-01-31 02:45:00,1.5552,1.55527,1.55497,1.55506,921000001.0
2006-01-31 02:50:00,1.5552,1.55525,1.55503,1.55513,1118399989.0
2006-01-31 02:55:00,1.55512,1.55513,1.55443,1.55459,1225200011.0
2006-01-31 03:00:00,1.5545,1.55471,1.55426,1.55442,1147100012.0
2006-01-31 03:05:00,1.5546,1.5547,1.55439,1.5545,855100006.0
2006-01-31 03:10:00,1.55458,1.55497,1.55436,1.55495,1078300000.0
2006-01-31 03:15:00,1.55494,1.55503,1.55463,1.55476,1417400009.0
2006-01-31 03:20:00,1.55477,1.55495,1.55472,1.55488,1206299997.0
2006-01-31 03:25:00,1.5548,1.55501,1.55467,1.55497,763599998.0
2006-01-31 03:30:00,1.55476,1.55522,1.55476,1.555,1225699999.0
2006-01-31 03:35:00,1.55514,1.55543,1.55503,1.55517,1079699996.0
2006-01-31 03:40:00,1.55525,1.55525,1.55491,1.55518,1221800002.0
2006-01-31 03:45:00,1.55518,1.55541,1.55503,1.55536,1339500013.0
2006-01-31 03:50:00,1.55532,1.55548,1.55458,1.55491,884499998.0
2006-01-31 03:55:00,1.55472,1.5549,1.55442,1.55477,898099996.0
2006-01-31 04:00:00,1.55487,1.55507,1.5547,1.55479,1190300008.0
2006-01-31 04:05:00,1.55485,1.55488,1.55402,1.55433,1217600000.0
2006-01-31 04:10:00,1.5543,1.55447,1.55412,1.55417,971100000.0
2006-01-31 04:15:00,1.5542,1.55431,1.55393,1.55415,1325200004.0
2006-01-31 04:20:00,1.55411,1.55428,1.55395,1.55409,1283100003.0
2006-01-31 04:25:00,1.55425,1.55425,1.55396,1.55409,1146899989.0
2006-01-31 04:30:00,1.55416,1.55425,1.554,1.554,512400003.0
2006-01-31 04:35:00,1.5541,1.55415,1.55387,1.5541,1620700005.0
2006-01-31 04:40:00,1.55407,1.55438,1.55396,1.55435,1004299993.0
2006-01-31 04:45:00,1.55425,1.55437,1.55407,1.5543,1034800002.0
2006-01-31 04:50:00,1.55413,1.55438,1.55407,1.55418,915800005.0
2006-01-31 04:55:00,1.55425,1.55442,1.55412,1.5544,898400000.0
2006-01-31 05:00:00,1.5544,1.55445,1.55398,1.55404,1310400004.0
2006-01-31 05:05:00,1.5542,1.55425,1.554,1.55412,859499999.0
2006-01-31 05:10:00,1.55402,1.55442,1.55389,1.5542,1264699997.0
2006-01-31 05:15:00,1.55416,1.55429,1.55391,1.55397,481899999.0
2006-01-31 05:20:00,1.55407,1.55425,1.55369,1.55401,1365899998.0
2006-01-31 05:25:00,1.55387,1.55415,1.55381,1.55398,1562199996.0
2006-01-31 05:30:00,1.554,1.55407,1.55378,1.55398,952900008.0
2006-01-31 05:35:00,1.55397,1.55417,1.55385,1.55395,1273099999.0
2006-01-31 05:40:00,1.55415,1.55417,1.55388,1.55388,721199997.0
2006-01-31 05:45:00,1.55393,1.55408,1.55377,1.55393,1579300004.0
2006-01-31 05:50:00,1.55405,1.55418,1.55382,1.55405,1537800013.0
2006-01-31 05:55:00,1.55391,1.55415,1.55391,1.5541,1197300004.0
2006-01-31 06:00:00,1.55397,1.55418,1.55381,1.55389,1353500004.0
2006-01-31 06:05:00,1.55394,1.55428,1.55379,1.55418,1824200005.0
2006-01-31 06:10:00,1.55403,1.55417,1.55384,1.55394,1106600004.0
2006-01-31 06:15:00,1.55402,1.55409,1.55384,1.55404,1012800007.0
2006-01-31 06:20:00,1.55415,1.55415,1.55385,1.55407,1128800001.0
2006-01-31 06:25:00,1.55402,1.55431,1.55383,1.55417,1295300004.0
2006-01-31 06:30:00,1.55404,1.55435,1.55404,1.55427,860099997.0
2006-01-31 06:35:00,1.5542,1.55429,1.55391,1.55407,1122000000.0
2006-01-31 06:40:00,1.55404,1.55425,1.55392,1.55411,1268899999.0
2006-01-31 06:45:00,1.55407,1.55441,1.55404,1.55419,1095300007.0
2006-01-31 06:50:00,1.55411,1.55439,1.55411,1.5543,1329300004.0
2006-01-31 06:55:00,1.55435,1.55438,1.5541,1.55424,1109000008.0
2006-01-31 07:00:00,1.55417,1.55435,1.55399,1.55433,1156000011.0
2006-01-31 07:05:00,1.55434,1.55451,1.55411,1.55425,853999998.0
2006-01-31 07:10:00,1.55416,1.55435,1.55401,1.55405,1158100002.0
2006-01-31 07:15:00,1.5541,1.55476,1.55388,1.55451,1241499999.0
2006-01-31 07:20:00,1.55438,1.55458,1.55424,1.55437,1055000001.0
2006-01-31 07:25:00,1.55436,1.55439,1.55411,1.55428,1254499999.0
2006-01-31 07:30:00,1.5543,1.55441,1.5541,1.55439,1163000003.0
2006-01-31 07:35:00,1.55438,1.55443,1.55414,1.55422,702600005.0
2006-01-31 07:40:00,1.55413,1.55438,1.55406,1.55422,1278100004.0
2006-01-31 07:45:00,1.55435,1.55435,1.55401,1.55427,1042599999.0
2006-01-31 07:50:00,1.5542,1.55438,1.55405,1.55429,1038699996.0
2006-01-31 07:55:00,1.5543,1.55433,1.55411,1.55416,908800000.0
2006-01-31 08:00:00,1.55411,1.55439,1.55408,1.5542,1181699998.0
2006-01-31 08:05:00,1.5543,1.55435,1.55376,1.55409,1331700002.0
2006-01-31 08:10:00,1.55395,1.55432,1.55374,1.5541,1420900000.0
2006-01-31 08:15:00,1.55415,1.5543,1.55389,1.55416,864700007.0
2006-01-31 08:20:00,1.55422,1.55425,1.55386,1.55412,869100003.0
2006-01-31 08:25:00,1.55417,1.55426,1.55396,1.55421,960300011.0
2006-01-31 08:30:00,1.5541,1.55426,1.55395,1.55423,1214199991.0
2006-01-31 08:35:00,1.55412,1.5543,1.5539,1.55405,1181699989.0
2006-01-31 08:40:00,1.55392,1.55433,1.5539,1.5541,1592400011.0
2006-01-31 08:45:00,1.55425,1.55425,1.55382,1.55408,1497899986.0
2006-01-31 08:50:00,1.55413,1.55416,1.55391,1.55408,895299999.0
2006-01-31 08:55:00,1.55403,1.55412,1.55378,1.55393,742499998.0
2006-01-31 09:00:00,1.55398,1.55425,1.55389,1.55418,1162500008.0
2006-01-31 09:05:00,1.55418,1.55432,1.55404,1.55411,678100004.0
2006-01-31 09:10:00,1.55419,1.55461,1.55419,1.55448,1274099998.0
2006-01-31 09:15:00,1.5546,1.55473,1.55442,1.55448,998799995.0
2006-01-31 09:20:00,1.55461,1.55474,1.5543,1.5547,1163700006.0
2006-01-31 09:25:00,1.5547,1.55518,1.55459,1.55512,1123600002.0
2006-01-31 09:30:00,1.55501,1.55508,1.55423,1.55434,802100000.0
2006-01-31 09:35:00,1.55434,1.55467,1.55421,1.55447,1117899998.0
2006-01-31 09:40:00,1.55454,1.55489,1.55447,1.55464,1156500004.0
2006-01-31 09:45:00,1.55468,1.55485,1.55444,1.55466,1348500002.0
2006-01-31 09:50:00,1.55465,1.55473,1.55429,1.55429,1573600002.0
2006-01-31 09:55:00,1.55435,1.55455,1.55402,1.55402,1054899992.0
2006-01-31 10:00:00,1.55392,1.55418,1.55374,1.55379,1163099999.0
2006-01-31 10:05:00,1.55361,1.55383,1.55343,1.5537,1761400000.0
2006-01-31 10:10:00,1.55367,1.55386,1.55348,1.55378,1190300012.0
2006-01-31 10:15:00,1.55379,1.55379,1.55342,1.55363,1253900001.0
2006-01-31 10:20:00,1.55367,1.55388,1.55352,1.55375,1080999997.0
2006-01-31 10:25:00,1.55366,1.55375,1.5534,1.5536,1578000007.0
2006-01-31 10:30:00,1.55345,1.55372,1.55338,1.5536,1676799999.0
2006-01-31 10:35:00,1.55362,1.55375,1.55345,1.55367,1222400000.0
2006-01-31 10:40:00,1.55354,1.55376,1.5533,1.55357,1546099999.0
2006-01-31 10:45:00,1.55367,1.55381,1.55348,1.55372,1232700000.0
2006-01-31 10:50:00,1.55367,1.55412,1.55353,1.55392,1334400005.0
2006-01-31 10:55:00,1.55383,1.55413,1.55381,1.55385,1582299998.0
2006-01-31 11:00:00,1.55386,1.5541,1.55369,1.5539,924599992.0
2006-01-31 11:05:00,1.55412,1.55424,1.55391,1.55406,1570800010.0
2006-01-31 11:10:00,1.55388,1.55409,1.55363,1.55396,1220800002.0
2006-01-31 11:15:00,1.55382,1.55405,1.55376,1.55395,1217200009.0
2006-01-31 11:20:00,1.5537,1.55415,1.55357,1.55389,1938300006.0
2006-01-31 11:25:00,1.55378,1.55416,1.55311,1.55311,1470800010.0
2006-01-31 11:30:00,1.55344,1.55373,1.55293,1.55344,1708099989.0
2006-01-31 11:35:00,1.55348,1.55382,1.55317,1.55328,1289999998.0
2006-01-31 11:40:00,1.55335,1.55346,1.55307,1.55322,1565800001.0
2006-01-31 11:45:00,1.5533,1.55338,1.55294,1.55327,1386100000.0
2006-01-31 11:50:00,1.55323,1.55355,1.55314,1.55319,1910600007.0
2006-01-31 11:55:00,1.55334,1.55353,1.55313,1.55337,1237200008.0
2006-01-31 12:00:00,1.55351,1.55373,1.5532,1.55363,1448700008.0
2006-01-31 12:05:00,1.55377,1.55385,1.55331,1.55356,1376999995.0
2006-01-31 12:10:00,1.55355,1.55361,1.55324,1.5534,1494300011.0
2006-01-31 12:15:00,1.55368,1.55375,1.55341,1.55375,957500010.0
2006-01-31 12:20:00,1.55368,1.5538,1.55348,1.55371,1309099987.0
2006-01-31 12:25:00,1.55379,1.55388,1.55347,1.55362,1466800005.0
2006-01-31 12:30:00,1.55365,1.55371,1.55326,1.55363,1588099995.0
2006-01-31 12:35:00,1.55359,1.55362,1.55332,1.55348,1301099999.0
2006-01-31 12:40:00,1.55336,1.55355,1.5532,1.5534,1795500006.0
2006-01-31 12:45:00,1.55342,1.55373,1.55335,1.5536,1373800005.0
2006-01-31 12:50:00,1.55363,1.55383,1.55328,1.55371,1783199995.0
2006-01-31 12:55:00,1.55368,1.55402,1.55353,1.55398,1125800002.0
2006-01-31 13:00:00,1.55394,1.55412,1.55383,1.55391,1380399992.0
2006-01-31 13:05:00,1.55412,1.55427,1.55383,1.55397,1236000004.0
2006-01-31 13:10:00,1.55395,1.55412,1.55379,1.55398,1257200006.0
2006-01-31 13:15:00,1.5539,1.55401,1.55369,1.55388,1013599999.0
2006-01-31 13:20:00,1.55384,1.55405,1.55366,1.55405,1309700000.0
2006-01-31 13:25:00,1.55404,1.55419,1.55385,1.5541,1544499997.0
2006-01-31 13:30:00,1.55411,1.5543,1.55397,1.55419,1438900007.0
2006-01-31 13:35:00,1.55418,1.55439,1.55403,1.55439,1108399999.0
2006-01-31 13:40:00,1.5544,1.5544,1.5541,1.55438,1291500007.0
2006-01-31 13:45:00,1.55432,1.55446,1.55409,1.55424,1762400000.0
2006-01-31 13:50:00,1.55416,1.55436,1.55403,1.55424,1510899998.0
2006-01-31 13:55:00,1.55426,1.55453,1.55416,1.55445,1810300003.0
2006-01-31 14:00:00,1.5545,1.55473,1.55409,1.55462,1410699997.0
2006-01-31 14:05:00,1.55457,1.55474,1.5544,1.55456,1464800006.0
2006-01-31 14:10:00,1.5546,1.5547,1.5542,1.5542,1228199997.0
2006-01-31 14:15:00,1.55434,1.5546,1.55424,1.55447,1250899996.0
2006-01-31 14:20:00,1.55444,1.55463,1.55427,1.55442,1611300009.0
2006-01-31 14:25:00,1.55442,1.5546,1.55419,1.55457,1322999993.0
2006-01-31 14:30:00,1.55447,1.55465,1.55423,1.55448,1320000002.0
2006-01-31 14:35:00,1.55443,1.5547,1.5542,1.5546,1289500001.0
2006-01-31 14:40:00,1.55469,1.55492,1.5544,1.55483,1211599998.0
2006-01-31 14:45:00,1.55491,1.55492,1.55458,1.55475,1013399997.0
2006-01-31 14:50:00,1.55476,1.55484,1.55439,1.55448,1566200009.0
2006-01-31 14:55:00,1.55457,1.55469,1.55429,1.55452,1060599993.0
2006-01-31 15:00:00,1.55457,1.55468,1.55432,1.5545,1482799995.0
2006-01-31 15:05:00,1.55442,1.55467,1.55424,1.55458,1250500009.0
2006-01-31 15:10:00,1.55446,1.5548,1.55434,1.55445,982800000.0
2006-01-31 15:15:00,1.5545,1.55455,1.55411,1.55442,1191300008.0
2006-01-31 15:20:00,1.55439,1.55459,1.55421,1.55435,1061000011.0
2006-01-31 15:25:00,1.55437,1.55445,1.55402,1.55415,959799999.0
2006-01-31 15:30:00,1.55413,1.55435,1.55389,1.55429,1335200006.0
2006-01-31 15:35:00,1.55437,1.55442,1.55391,1.55422,1189300001.0
2006-01-31 15:40:00,1.55417,1.55428,1.55397,1.5542,612600002.0
2006-01-31 15:45:00,1.55416,1.55429,1.5539,1.5541,1630400002.0
2006-01-31 15:50:00,1.55397,1.55411,1.5538,1.55397,1419900004.0
2006-01-31 15:55:00,1.55402,1.55425,1.55388,1.55408,1156800003.0
2006-01-31 16:00:00,1.554,1.55425,1.55386,1.55418,1723200005.0
2006-01-31 16:05:00,1.55418,1.55444,1.55405,1.55432,1311399997.0
2006-01-31 16:10:00,1.5543,1.55447,1.55395,1.55435,1369699998.0
2006-01-31 16:15:00,1.55397,1.55448,1.55397,1.5544,1421500001.0
2006-01-31 16:20:00,1.5543,1.5546,1.55422,1.5545,1326200000.0
2006-01-31 16:25:00,1.55447,1.55457,1.55417,1.55453,1165699999.0
2006-01-31 16:30:00,1.55442,1.5549,1.55422,1.55482,1685099998.0
2006-01-31 16:35:00,1.55479,1.55498,1.55465,1.55477,1503500001.0
2006-01-31 16:40:00,1.55478,1.55487,1.55441,1.55465,1590100000.0
2006-01-31 16:45:00,1.55458,1.5548,1.5544,1.5546,1736100007.0
2006-01-31 16:50:00,1.55462,1.55475,1.55431,1.55466,1350300001.0
2006-01-31 16:55:00,1.55478,1.5549,1.55451,1.55482,1428100001.0
2006-01-31 17:00:00,1.55482,1.55499,1.55444,1.55444,1619000000.0
2006-01-31 17:05:00,1.55468,1.55475,1.55439,1.55475,1407800020.0
2006-01-31 17:10:00,1.55477,1.5548,1.55453,1.55465,1178899997.0
2006-01-31 17:15:00,1.55465,1.55483,1.55429,1.55448,1681000008.0
2006-01-31 17:20:00,1.55457,1.55464,1.55429,1.55435,1290900000.0
2006-01-31 17:25:00,1.55453,1.55488,1.55453,1.55484,1139700001.0
2006-01-31 17:30:00,1.55475,1.55484,1.55436,1.55473,1229100004.0
2006-01-31 17:35:00,1.55479,1.55484,1.55448,1.55469,1130800010.0
2006-01-31 17:40:00,1.55467,1.55519,1.55454,1.55501,1492900004.0
2006-01-31 17:45:00,1.55487,1.55499,1.55456,1.55464,1687600004.0
2006-01-31 17:50:00,1.55472,1.55513,1.55455,1.55505,1217600008.0
2006-01-31 17:55:00,1.555,1.55531,1.55466,1.55528,1673299998.0
2006-01-31 18:00:00,1.55531,1.55573,1.5541,1.5542,8661200030.0
2006-01-31 18:05:00,1.5541,1.55561,1.5538,1.55531,8996700005.0
2006-01-31 18:10:00,1.5538,1.55563,1.5536,1.5537,7652900020.0
2006-01-31 18:15:00,1.55528,1.55563,1.5536,1.55538,7856300024.0
2006-01-31 18:20:00,1.5542,1.55553,1.5534,1.5534,3914799990.0
2006-01-31 18:25:00,1.5535,1.55542,1.5533,1.5553,7791899947.0
2006-01-31 18:30:00,1.55523,1.55523,1.5529,1.5529,6874300018.0
2006-01-31 18:35:00,1.55454,1.55474,1.5529,1.55465,8193000028.0
2006-01-31 18:40:00,1.553,1.55465,1.5527,1.55445,5834100012.0
2006-01-31 18:45:00,1.55447,1.55476,1.55432,1.5547,2584799988.0
2006-01-31 18:50:00,1.55467,1.55467,1.55403,1.55425,4988700022.0
2006-01-31 18:55:00,1.55423,1.55434,1.55393,1.55408,5959600014.0
2006-01-31 19:00:00,1.554,1.55426,1.55394,1.55399,2577100013.0
2006-01-31 19:05:00,1.55413,1.55416,1.55364,1.55388,6744200021.0
2006-01-31 19:10:00,1.55388,1.55401,1.55348,1.55362,3850700016.0
2006-01-31 19:15:00,1.55363,1.55433,1.55335,1.55413,4037000013.0
2006-01-31 19:20:00,1.55403,1.55412,1.55341,1.55348,3639800010.0
2006-01-31 19:25:00,1.55333,1.55364,1.55313,1.55331,4331400008.0
2006-01-31 19:30:00,1.55347,1.55351,1.55294,1.55302,4662000024.0
2006-01-31 19:35:00,1.55297,1.55315,1.55257,1.55289,3831500004.0
2006-01-31 19:40:00,1.55305,1.55323,1.55257,1.55301,2958000014.0
2006-01-31 19:45:00,1.55314,1.55331,1.55292,1.55316,3096500005.0
2006-01-31 19:50:00,1.55311,1.55332,1.55277,1.55277,2088900006.0
2006-01-31 19:55:00,1.5528,1.55299,1.55258,1.5529,5956200020.0
2006-01-31 20:00:00,1.55298,1.55307,1.55272,1.55303,3011100011.0
2006-01-31 20:05:00,1.55302,1.55313,1.55281,1.55291,2814800013.0
2006-01-31 20:10:00,1.55277,1.55317,1.55274,1.55292,3279500007.0
2006-01-31 20:15:00,1.553,1.55314,1.5524,1.5526,4477800004.0
2006-01-31 20:20:00,1.5527,1.55343,1.5526,1.55323,3684000004.0
2006-01-31 20:25:00,1.55322,1.5538,1.55316,1.5532,4556800014.0
2006-01-31 20:30:00,1.5533,1.5539,1.55302,1.55304,2299200004.0
2006-01-31 20:35:00,1.55318,1.55379,1.553,1.55353,5394400004.0
2006-01-31 20:40:00,1.55373,1.55389,1.55349,1.55358,4021400008.0
2006-01-31 20:45:00,1.5536,1.55389,1.55352,1.55365,4390600021.0
2006-01-31 20:50:00,1.55371,1.55385,1.55358,1.55373,6221600015.0
2006-01-31 20:55:00,1.55362,1.55378,1.5525,1.5533,5714699995.0
2006-01-31 21:00:00,1.5534,1.5539,1.55316,1.55322,5632699999.0
2006-01-31 21:05:00,1.55338,1.55363,1.55312,1.55315,2573600005.0
2006-01-31 21:10:00,1.55335,1.5535,1.55292,1.55345,3409099988.0
2006-01-31 21:15:00,1.55349,1.5539,1.55236,1.55245,4041200014.0
2006-01-31 21:20:00,1.5536,1.5537,1.55254,1.55366,7331700020.0
2006-01-31 21:25:00,1.55375,1.55375,1.55309,1.55313,3976800008.0
2006-01-31 21:30:00,1.55314,1.55374,1.55292,1.55318,5077000005.0
2006-01-31 21:35:00,1.55311,1.55354,1.55306,1.55321,1914699998.0
2006-01-31 21:40:00,1.55341,1.55355,1.55298,1.55308,4248800020.0
2006-01-31 21:45:00,1.55287,1.55308,1.55252,1.55253,4433399996.0
2006-01-31 21:50:00,1.55272,1.55279,1.55244,1.55265,3067900015.0
2006-01-31 21:55:00,1.5527,1.55294,1.55242,1.55274,3396000000.0
2006-01-31 22:00:00,1.55316,1.5537,1.55315,1.55342,3696200009.0
2006-01-31 22:05:00,1.55347,1.55367,1.55304,1.55341,1910200002.0
2006-01-31 22:10:00,1.55333,1.55356,1.55316,1.55345,1832500012.0
2006-01-31 22:15:00,1.55333,1.55362,1.55312,1.55352,1615299997.0
2006-01-31 22:20:00,1.55345,1.55361,1.55316,1.55345,2136400014.0
2006-01-31 22:25:00,1.55333,1.55348,1.55304,1.55322,3238399998.0
2006-01-31 22:30:00,1.55312,1.55337,1.55292,1.5532,2102700015.0
2006-01-31 22:35:00,1.55322,1.55335,1.553,1.55327,2630300009.0
2006-01-31 22:40:00,1.55307,1.55337,1.55299,1.5532,3671000002.0
2006-01-31 22:45:00,1.55323,1.55343,1.55301,1.55315,1912200003.0
2006-01-31 22:50:00,1.55316,1.5533,1.55291,1.55322,1975500003.0
2006-01-31 22:55:00,1.55326,1.55329,1.55271,1.553,1595100011.0
2006-01-31 23:00:00,1.55258,1.55316,1.55258,1.55308,1419300008.0
2006-01-31 23:05:00,1.55303,1.55331,1.55284,1.55331,1018900000.0
2006-01-31 23:10:00,1.55328,1.5535,1.55314,1.55335,1271300007.0
2006-01-31 23:15:00,1.55341,1.55351,1.55313,1.55322,1110000001.0
2006-01-31 23:20:00,1.55314,1.55333,1.55294,1.55311,957200010.0
2006-01-31 23:25:00,1.55329,1.55341,1.55306,1.55322,1011900000.0
2006-01-31 23:30:00,1.55314,1.55322,1.55275,1.55297,1178100000.0
2006-01-31 23:35:00,1.55288,1.55315,1.55272,1.55304,1321699996.0
2006-01-31 23:40:00,1.55299,1.5532,1.55279,1.55316,1315399997.0
2006-01-31 23:45:00,1.55314,1.55342,1.55307,1.55319,1101000004.0
2006-01-31 23:50:00,1.55346,1.55353,1.55304,1.55304,1070800010.0
2006-01-31 23:55:00,1.55321,1.55347,1.55302,1.55325,947500009.0
2006-02-01 00:00:00,1.5532,1.55327,1.55266,1.55291,1707900004.0
2006-02-01 00:05:00,1.55299,1.5533,1.55268,1.55292,1861500006.0
2006-02-01 00:10:00,1.55298,1.55328,1.55248,1.5531,1594900000.0
2006-02-01 00:15:00,1.55304,1.55329,1.55259,1.55277,1459200005.0
2006-02-01 00:20:00,1.55297,1.55322,1.55249,1.55272,1529000006.0
2006-02-01 00:25:00,1.55279,1.55317,1.5524,1.55293,1339400007.0
2006-02-01 00:30:00,1.55328,1.55328,1.5525,1.55274,1565899993.0
2006-02-01 00:35:00,1.55288,1.55341,1.55274,1.5531,889499999.0
2006-02-01 00:40:00,1.55323,1.55331,1.55298,1.5532,1020299998.0
2006-02-01 00:45:00,1.55314,1.55333,1.55302,1.55306,1087600003.0
2006-02-01 00:50:00,1.55311,1.55341,1.55291,1.55303,1283300005.0
2006-02-01 00:55:00,1.5531,1.55322,1.55283,1.5531,1275400001.0
2006-02-01 01:00:00,1.5532,1.55329,1.55296,1.5531,1352200004.0
2006-02-01 01:05:00,1.55314,1.5533,1.55303,1.55318,1193200007.0
2006-02-01 01:10:00,1.55325,1.55331,1.55292,1.55325,867700000.0
2006-02-01 01:15:00,1.55323,1.55331,1.55267,1.5532,1196399996.0
2006-02-01 01:20:00,1.55318,1.55325,1.55289,1.55309,695500001.0
2006-02-01 01:25:00,1.55305,1.55335,1.55281,1.55318,1253300008.0
2006-02-01 01:30:00,1.55321,1.5533,1.55292,1.55315,1742400014.0
2006-02-01 01:35:00,1.553,1.55327,1.55299,1.55315,965600000.0
2006-02-01 01:40:00,1.5532,1.55328,1.55306,1.5532,894800008.0
2006-02-01 01:45:00,1.5532,1.55328,1.553,1.55322,850399998.0
2006-02-01 01:50:00,1.55318,1.55337,1.553,1.5533,622000009.0
2006-02-01 01:55:00,1.55331,1.55337,1.5529,1.55307,1050100003.0
2006-02-01 02:00:00,1.55315,1.55333,1.55283,1.55325,1268999993.0
2006-02-01 02:05:00,1.55322,1.55336,1.55301,1.5532,1376300010.0
2006-02-01 02:10:00,1.55311,1.55325,1.55297,1.55325,976000009.0
2006-02-01 02:15:00,1.55324,1.55341,1.55312,1.55336,656699997.0
2006-02-01 02:20:00,1.55318,1.55342,1.55313,1.55341,1426900006.0
2006-02-01 02:25:00,1.55334,1.55345,1.55312,1.55338,1145600000.0
2006-02-01 02:30:00,1.55301,1.55342,1.55301,1.5533,731400001.0
2006-02-01 02:35:00,1.55338,1.55338,1.55305,1.5532,960800003.0
2006-02-01 02:40:00,1.55327,1.55343,1.55306,1.55343,926500006.0
2006-02-01 02:45:00,1.5534,1.55345,1.55299,1.55335,1250900003.0
2006-02-01 02:50:00,1.55332,1.55363,1.55328,1.55357,1216200013.0
2006-02-01 02:55:00,1.55355,1.55367,1.55335,1.5536,1016800005.0
2006-02-01 03:00:00,1.5535,1.55375,1.55335,1.55356,913399996.0
2006-02-01 03:05:00,1.55359,1.5538,1.55346,1.55375,1027700002.0
2006-02-01 03:10:00,1.5538,1.55387,1.55356,1.55378,1125299993.0
2006-02-01 03:15:00,1.55378,1.55385,1.55342,1.55378,894900001.0
2006-02-01 03:20:00,1.55367,1.55385,1.55363,1.55378,649500004.0
2006-02-01 03:25:00,1.5538,1.55388,1.55364,1.5538,385400000.0
2006-02-01 03:30:00,1.55378,1.55388,1.55352,1.55369,1030899997.0
2006-02-01 03:35:00,1.5537,1.55389,1.55353,1.55367,635399996.0
2006-02-01 03:40:00,1.55374,1.55385,1.55356,1.55385,1426099997.0
2006-02-01 03:45:00,1.55378,1.55385,1.55361,1.55368,1130400000.0
2006-02-01 03:50:00,1.5538,1.55391,1.55367,1.5538,568500003.0
2006-02-01 03:55:00,1.55356,1.55391,1.55356,1.5538,1074000002.0
2006-02-01 04:00:00,1.55378,1.55392,1.5536,1.55386,1150100000.0
2006-02-01 04:05:00,1.5538,1.55397,1.55347,1.5538,1594099997.0
2006-02-01 04:10:00,1.5537,1.55394,1.55367,1.5538,1012599998.0
2006-02-01 04:15:00,1.55385,1.55388,1.55358,1.5536,934099992.0
2006-02-01 04:20:00,1.55383,1.55398,1.55355,1.5539,1364200005.0
2006-02-01 04:25:00,1.55395,1.55395,1.55362,1.55375,750200001.0
2006-02-01 04:30:00,1.55373,1.55385,1.55351,1.5537,1152000007.0
2006-02-01 04:35:00,1.5537,1.55384,1.55346,1.5537,1354800000.0
2006-02-01 04:40:00,1.55373,1.55404,1.55358,1.5537,1488600015.0
2006-02-01 04:45:00,1.55361,1.55388,1.55358,1.5538,1126099999.0
2006-02-01 04:50:00,1.55377,1.55388,1.5535,1.5536,706100005.0
2006-02-01 04:55:00,1.55362,1.55385,1.55362,1.5537,872700000.0
2006-02-01 05:00:00,1.5537,1.55385,1.55353,1.55367,1294899993.0
2006-02-01 05:05:00,1.5536,1.55375,1.55354,1.55368,660599999.0
2006-02-01 05:10:00,1.55354,1.55397,1.55339,1.5539,1239400003.0
2006-02-01 05:15:00,1.55388,1.55388,1.55348,1.55355,593099999.0
2006-02-01 05:20:00,1.55358,1.55375,1.5534,1.55364,1280100007.0
2006-02-01 05:25:00,1.55357,1.55375,1.55345,1.55368,825400004.0
2006-02-01 05:30:00,1.5536,1.55397,1.5536,1.55388,1122999997.0
2006-02-01 05:35:00,1.5539,1.55397,1.55363,1.55387,955600007.0
2006-02-01 05:40:00,1.55387,1.55397,1.55371,1.55373,657400008.0
2006-02-01 05:45:00,1.55381,1.55404,1.55364,1.55382,1403400003.0
2006-02-01 05:50:00,1.55398,1.554,1.55372,1.55372,1538499997.0
2006-02-01 05:55:00,1.55385,1.55395,1.55365,1.5539,1108400003.0
2006-02-01 06:00:00,1.55374,1.55404,1.55365,1.5538,1484400011.0
2006-02-01 06:05:00,1.5539,1.55397,1.5536,1.5538,1884300000.0
2006-02-01 06:10:00,1.55368,1.55388,1.55355,1.55375,1120500002.0
2006-02-01 06:15:00,1.55386,1.55391,1.55344,1.5535,881700000.0
2006-02-01 06:20:00,1.55364,1.55373,1.55325,1.55342,1007100001.0
2006-02-01 06:25:00,1.55354,1.5539,1.5534,1.5536,1112199999.0
2006-02-01 06:30:00,1.5535,1.55368,1.55333,1.5536,877800005.0
2006-02-01 06:35:00,1.55357,1.55369,1.55334,1.55345,1223899994.0
2006-02-01 06:40:00,1.55349,1.55376,1.55337,1.55359,1252800009.0
2006-02-01 06:45:00,1.55348,1.5537,1.55341,1.55355,1000100001.0
2006-02-01 06:50:00,1.5535,1.55388,1.5535,1.5538,970199998.0
2006-02-01 06:55:00,1.55385,1.55385,1.55359,1.55373,1482300003.0
2006-02-01 07:00:00,1.55378,1.5541,1.55363,1.55398,1507400002.0
2006-02-01 07:05:00,1.5539,1.55405,1.55369,1.5537,1041199995.0
2006-02-01 07:10:00,1.55383,1.55395,1.55366,1.55388,983800004.0
2006-02-01 07:15:00,1.5537,1.55385,1.55356,1.55363,1484800000.0
2006-02-01 07:20:00,1.55355,1.55381,1.55348,1.5537,1437800001.0
2006-02-01 07:25:00,1.55368,1.55377,1.55342,1.55373,1115700000.0
2006-02-01 07:30:00,1.55357,1.55371,1.55341,1.5536,1109299992.0
2006-02-01 07:35:00,1.55358,1.55389,1.55345,1.55377,716999998.0
2006-02-01 07:40:00,1.55387,1.55395,1.55357,1.55365,1087600000.0
2006-02-01 07:45:00,1.55368,1.55381,1.55342,1.55342,1594100002.0
2006-02-01 07:50:00,1.55352,1.55364,1.5532,1.5535,1338600009.0
2006-02-01 07:55:00,1.5535,1.55363,1.55331,1.5535,507600002.0
2006-02-01 08:00:00,1.55345,1.55355,1.55326,1.5534,1064500010.0
2006-02-01 08:05:00,1.55355,1.55363,1.55321,1.55357,1076200008.0
2006-02-01 08:10:00,1.55325,1.55397,1.55325,1.55373,1305599995.0
2006-02-01 08:15:00,1.55374,1.55381,1.55342,1.55365,917200004.0
2006-02-01 08:20:00,1.55362,1.55383,1.55336,1.55336,910700007.0
2006-02-01 08:25:00,1.55344,1.55367,1.55322,1.55367,806100000.0
2006-02-01 08:30:00,1.5536,1.55378,1.55339,1.55351,1170700006.0
2006-02-01 08:35:00,1.55365,1.55379,1.55351,1.55379,629000007.0
2006-02-01 08:40:00,1.55355,1.55387,1.55355,1.55376,1275700008.0
2006-02-01 08:45:00,1.55375,1.55375,1.55339,1.55356,1199599999.0
2006-02-01 08:50:00,1.55368,1.55368,1.5533,1.55346,952200000.0
2006-02-01 08:55:00,1.55347,1.55347,1.55309,1.55334,716400006.0
2006-02-01 09:00:00,1.55326,1.55345,1.55315,1.55338,1003800002.0
2006-02-01 09:05:00,1.5534,1.55352,1.55307,1.5532,1158599994.0
2006-02-01 09:10:00,1.55327,1.5535,1.55317,1.55349,1418799999.0
2006-02-01 09:15:00,1.5535,1.55363,1.5533,1.55346,962400006.0
2006-02-01 09:20:00,1.55339,1.55364,1.5532,1.55363,1195000009.0
2006-02-01 09:25:00,1.55343,1.5536,1.55314,1.55333,1618300006.0
2006-02-01 09:30:00,1.55335,1.5535,1.55313,1.55328,1274800010.0
2006-02-01 09:35:00,1.55327,1.55345,1.55278,1.55303,1472800015.0
2006-02-01 09:40:00,1.55299,1.55324,1.55283,1.55302,1122399996.0
2006-02-01 09:45:00,1.55312,1.55321,1.55286,1.55292,1563300012.0
2006-02-01 09:50:00,1.55301,1.55344,1.55288,1.55318,1322799997.0
2006-02-01 09:55:00,1.55315,1.55347,1.55282,1.55329,1320700005.0
2006-02-01 10:00:00,1.55344,1.55356,1.55298,1.55317,1710800007.0
2006-02-01 10:05:00,1.55308,1.5535,1.55307,1.55327,1379399997.0
2006-02-01 10:10:00,1.55338,1.55345,1.55313,1.55337,1397900002.0
2006-02-01 10:15:00,1.55337,1.55345,1.55305,1.55322,1415900003.0
2006-02-01 10:20:00,1.55297,1.55344,1.55281,1.55297,1467900000.0
2006-02-01 10:25:00,1.55295,1.5533,1.55272,1.5533,1509600011.0
2006-02-01 10:30:00,1.55311,1.55324,1.55287,1.55308,1009799999.0
2006-02-01 10:35:00,1.55296,1.55331,1.55294,1.55315,1184200001.0
2006-02-01 10:40:00,1.55307,1.55323,1.5527,1.55302,1916700004.0
2006-02-01 10:45:00,1.55305,1.55313,1.55288,1.55302,873099997.0
2006-02-01 10:50:00,1.55293,1.55319,1.55274,1.5531,1356700001.0
2006-02-01 10:55:00,1.55297,1.55358,1.55297,1.55336,1430900001.0
2006-02-01 11:00:00,1.55351,1.5537,1.55318,1.55338,1241800004.0
2006-02-01 11:05:00,1.55351,1.55362,1.55331,1.55362,1448100012.0
2006-02-01 11:10:00,1.55345,1.55357,1.55324,1.55353,1263000003.0
2006-02-01 11:15:00,1.55342,1.55358,1.55319,1.55339,1527799997.0
2006-02-01 11:20:00,1.55332,1.55356,1.55312,1.55337,1733599997.0
2006-02-01 11:25:00,1.55318,1.55352,1.553,1.55339,1290600005.0
2006-02-01 11:30:00,1.5534,1.55358,1.55323,1.55342,1698699997.0
2006-02-01 11:35:00,1.5535,1.55364,1.55332,1.55352,1357600004.0
2006-02-01 11:40:00,1.55335,1.5536,1.55318,1.55333,1650399997.0
2006-02-01 11:45:00,1.55344,1.55359,1.55304,1.55347,1322400006.0
2006-02-01 11:50:00,1.55349,1.55362,1.55319,1.55351,1883300007.0
2006-02-01 11:55:00,1.55339,1.55372,1.55331,1.55352,1384800005.0
2006-02-01 12:00:00,1.55355,1.55365,1.5533,1.55352,1291100000.0
2006-02-01 12:05:00,1.55358,1.55385,1.5533,1.55366,1088100004.0
2006-02-01 12:10:00,1.55365,1.55372,1.55341,1.55352,1234200004.0
2006-02-01 12:15:00,1.55355,1.5539,1.55336,1.55385,1355900002.0
2006-02-01 12:20:00,1.5538,1.55383,1.55351,1.55363,760400004.0
2006-02-01 12:25:00,1.5536,1.5537,1.55326,1.55341,1216500004.0
2006-02-01 12:30:00,1.55344,1.55378,1.55331,1.55372,1396600002.0
2006-02-01 12:35:00,1.55373,1.55391,1.55357,1.55362,1148300001.0
2006-02-01 12:40:00,1.55382,1.55391,1.55346,1.55374,1384500002.0
2006-02-01 12:45:00,1.55357,1.5537,1.55325,1.55365,1386100005.0
2006-02-01 12:50:00,1.5535,1.5537,1.55302,1.55328,1422900001.0
2006-02-01 12:55:00,1.55333,1.55342,1.55314,1.55331,1520400011.0
2006-02-01 13:00:00,1.55332,1.55345,1.55304,1.55329,1097799998.0
2006-02-01 13:05:00,1.55328,1.5533,1.55293,1.55314,989800002.0
2006-02-01 13:10:00,1.553,1.55332,1.55291,1.55313,1489600005.0
2006-02-01 13:15:00,1.55299,1.55322,1.55282,1.55304,1290700008.0
2006-02-01 13:20:00,1.55317,1.55332,1.55285,1.55313,1201400005.0
2006-02-01 13:25:00,1.55309,1.55312,1.55262,1.553,1380800006.0
2006-02-01 13:30:00,1.55287,1.55317,1.5528,1.55304,1327000001.0
2006-02-01 13:35:00,1.55318,1.55329,1.55298,1.55313,1414400009.0
2006-02-01 13:40:00,1.55314,1.55331,1.55284,1.55318,1124000002.0
2006-02-01 13:45:00,1.5533,1.55351,1.55319,1.55333,1260800010.0
2006-02-01 13:50:00,1.55332,1.55349,1.55305,1.55327,1320600000.0
2006-02-01 13:55:00,1.55325,1.55336,1.55288,1.55329,1497600006.0
2006-02-01 14:00:00,1.55326,1.55343,1.55277,1.55308,1362099999.0
2006-02-01 14:05:00,1.55316,1.5533,1.55294,1.55303,1393300006.0
2006-02-01 14:10:00,1.55321,1.55338,1.55303,1.55305,1462800003.0
2006-02-01 14:15:00,1.55303,1.55335,1.55303,1.55316,1074100001.0
2006-02-01 14:20:00,1.55332,1.55348,1.55312,1.55323,1948700008.0
2006-02-01 14:25:00,1.55343,1.55361,1.55316,1.55357,1485600006.0
2006-02-01 14:30:00,1.5535,1.55361,1.55326,1.55332,1229999997.0
2006-02-01 14:35:00,1.55341,1.55362,1.55312,1.55353,1434199993.0
2006-02-01 14:40:00,1.55357,1.55357,1.55315,1.5533,1124099994.0
2006-02-01 14:45:00,1.55343,1.55363,1.55325,1.55335,698100005.0
2006-02-01 14:50:00,1.55342,1.55348,1.55303,1.55323,1428700014.0
2006-02-01 14:55:00,1.55306,1.5535,1.55306,1.55337,1324300011.0
2006-02-01 15:00:00,1.55342,1.5535,1.55305,1.55328,1620500013.0
2006-02-01 15:05:00,1.55325,1.55357,1.5529,1.55345,864600002.0
2006-02-01 15:10:00,1.55337,1.55376,1.55328,1.55365,1446000009.0
2006-02-01 15:15:00,1.55365,1.55419,1.5535,1.55396,1737999991.0
2006-02-01 15:20:00,1.55414,1.55429,1.55372,1.5539,1690600007.0
2006-02-01 15:25:00,1.55411,1.55421,1.55385,1.55407,1529100001.0
2006-02-01 15:30:00,1.55401,1.55417,1.55376,1.55383,1616000022.0
2006-02-01 15:35:00,1.55417,1.55425,1.55389,1.55398,1017399994.0
2006-02-01 15:40:00,1.55394,1.55428,1.55391,1.55421,1278900009.0
2006-02-01 15:45:00,1.55408,1.55514,1.55404,1.55504,1542000004.0
2006-02-01 15:50:00,1.5549,1.55504,1.55469,1.55481,1529500009.0
2006-02-01 15:55:00,1.55478,1.555,1.55441,1.55461,1430600001.0
2006-02-01 16:00:00,1.55437,1.55465,1.55424,1.5545,1555699999.0
2006-02-01 16:05:00,1.55453,1.55471,1.55434,1.55467,1459800002.0
2006-02-01 16:10:00,1.55469,1.55471,1.5541,1.55437,1318800008.0
2006-02-01 16:15:00,1.55426,1.55465,1.55406,1.55443,1515600015.0
2006-02-01 16:20:00,1.55438,1.55443,1.55399,1.55416,1504700004.0
2006-02-01 16:25:00,1.55413,1.5543,1.5538,1.55417,1333700013.0
2006-02-01 16:30:00,1.554,1.55429,1.55384,1.55412,1201199999.0
2006-02-01 16:35:00,1.55408,1.55423,1.55395,1.5541,1403500008.0
2006-02-01 16:40:00,1.55406,1.55421,1.55371,1.55405,1080099997.0
2006-02-01 16:45:00,1.55399,1.55432,1.5539,1.55408,1548400003.0
2006-02-01 16:50:00,1.55425,1.55437,1.55391,1.55426,1471399992.0
2006-02-01 16:55:00,1.55436,1.55443,1.55391,1.55421,1740599999.0
2006-02-01 17:00:00,1.55404,1.55423,1.55364,1.55364,1614099999.0
2006-02-01 17:05:00,1.55393,1.55411,1.55309,1.55328,1649600017.0
2006-02-01 17:10:00,1.55328,1.55341,1.55305,1.55317,1387599998.0
2006-02-01 17:15:00,1.55317,1.55349,1.55305,1.5533,1351899991.0
2006-02-01 17:20:00,1.55344,1.55345,1.55306,1.55307,1501400000.0
2006-02-01 17:25:00,1.55329,1.55342,1.55313,1.55327,810800003.0
2006-02-01 17:30:00,1.55303,1.55332,1.55303,1.55332,1148600012.0
2006-02-01 17:35:00,1.55323,1.55339,1.5529,1.55334,1370100001.0
2006-02-01 17:40:00,1.55321,1.55348,1.55304,1.55331,1686400010.0
2006-02-01 17:45:00,1.55331,1.5538,1.55322,1.5536,1291499994.0
2006-02-01 17:50:00,1.55362,1.5538,1.55339,1.55366,1155599996.0
2006-02-01 17:55:00,1.55357,1.55372,1.55312,1.55341,1131800001.0
2006-02-01 18:00:00,1.55333,1.5537,1.5525,1.5535,6471400003.0
2006-02-01 18:05:00,1.5536,1.5538,1.55276,1.55294,7858500005.0
2006-02-01 18:10:00,1.55309,1.5536,1.55272,1.5536,8140000014.0
2006-02-01 18:15:00,1.55253,1.5537,1.55212,1.5527,7958400038.0
2006-02-01 18:20:00,1.55268,1.5536,1.55261,1.5535,3098300005.0
2006-02-01 18:25:00,1.5536,1.5536,1.55274,1.55283,4029700010.0
2006-02-01 18:30:00,1.55259,1.5546,1.55237,1.5543,7117400020.0
2006-02-01 18:35:00,1.55284,1.55289,1.55243,1.55262,8588100007.0
2006-02-01 18:40:00,1.5525,1.55283,1.55237,1.55255,3796900006.0
2006-02-01 18:45:00,1.55257,1.55279,1.55234,1.55257,2380100004.0
2006-02-01 18:50:00,1.5524,1.55265,1.55231,1.55246,5473600008.0
2006-02-01 18:55:00,1.55261,1.55283,1.55223,1.55242,5681900011.0
2006-02-01 19:00:00,1.55237,1.55358,1.5522,1.55345,2704599991.0
2006-02-01 19:05:00,1.55347,1.55373,1.55329,1.55349,6609000020.0
2006-02-01 19:10:00,1.55345,1.55372,1.55331,1.55352,4453200003.0
2006-02-01 19:15:00,1.55355,1.5537,1.55337,1.55349,4483300015.0
2006-02-01 19:20:00,1.55346,1.55354,1.55324,1.55346,3686600001.0
2006-02-01 19:25:00,1.5535,1.55359,1.55325,1.55325,4605000008.0
2006-02-01 19:30:00,1.5541,1.55443,1.55322,1.55422,6035100031.0
2006-02-01 19:35:00,1.55413,1.55453,1.5538,1.55395,3708400010.0
2006-02-01 19:40:00,1.55399,1.55409,1.55375,1.55392,3115500008.0
2006-02-01 19:45:00,1.55392,1.55414,1.55372,1.55397,3125900024.0
2006-02-01 19:50:00,1.55389,1.55415,1.5536,1.55387,1860600004.0
2006-02-01 19:55:00,1.55392,1.554,1.55361,1.55388,6036000021.0
2006-02-01 20:00:00,1.55386,1.55405,1.55368,1.55395,2235700005.0
2006-02-01 20:05:00,1.55388,1.55425,1.55381,1.55407,2680000013.0
2006-02-01 20:10:00,1.55399,1.5543,1.55393,1.55413,3901099997.0
2006-02-01 20:15:00,1.55411,1.5545,1.55391,1.5542,4733100018.0
2006-02-01 20:20:00,1.5543,1.5544,1.55381,1.55392,4064400024.0
2006-02-01 20:25:00,1.554,1.5554,1.55364,1.55364,4842100006.0
2006-02-01 20:30:00,1.5551,1.5559,1.55366,1.55374,2163699994.0
2006-02-01 20:35:00,1.55378,1.55414,1.55369,1.55402,4651100005.0
2006-02-01 20:40:00,1.5541,1.55415,1.55372,1.55396,4226400003.0
2006-02-01 20:45:00,1.55383,1.55419,1.55381,1.55404,4472400004.0
2006-02-01 20:50:00,1.55413,1.55413,1.5537,1.5538,5850999997.0
2006-02-01 20:55:00,1.5538,1.5549,1.5538,1.5548,7520400030.0
2006-02-01 21:00:00,1.5547,1.5547,1.55364,1.55366,7010800037.0
2006-02-01 21:05:00,1.55392,1.55428,1.55383,1.55419,2822500016.0
2006-02-01 21:10:00,1.55423,1.55434,1.55402,1.55421,4145100013.0
2006-02-01 21:15:00,1.55423,1.55434,1.55393,1.55394,4035600005.0
2006-02-01 21:20:00,1.55454,1.55537,1.55454,1.55514,3924099996.0
2006-02-01 21:25:00,1.55511,1.55544,1.55484,1.55518,3348100003.0
2006-02-01 21:30:00,1.5552,1.5558,1.55518,1.5556,4524700006.0
2006-02-01 21:35:00,1.55558,1.55565,1.5551,1.55536,1798799992.0
2006-02-01 21:40:00,1.55525,1.55544,1.55505,1.55512,4107400021.0
2006-02-01 21:45:00,1.55519,1.55535,1.55484,1.55493,4801500017.0
2006-02-01 21:50:00,1.55506,1.55506,1.55461,1.55472,3305999993.0
2006-02-01 21:55:00,1.55469,1.55491,1.55457,1.5546,3640399987.0
2006-02-01 22:00:00,1.55467,1.55469,1.55423,1.55444,2989600003.0
2006-02-01 22:05:00,1.55448,1.55468,1.55432,1.55457,2004800011.0
2006-02-01 22:10:00,1.55463,1.55498,1.55447,1.55481,2055800004.0
2006-02-01 22:15:00,1.55485,1.55501,1.55464,1.55478,1321999998.0
2006-02-01 22:20:00,1.5549,1.55497,1.55466,1.55483,2348299992.0
2006-02-01 22:25:00,1.5549,1.55503,1.55459,1.55497,3188300016.0
2006-02-01 22:30:00,1.55497,1.55518,1.55473,1.555,2237199998.0
2006-02-01 22:35:00,1.55508,1.55515,1.55476,1.55495,2702500015.0
2006-02-01 22:40:00,1.55524,1.55561,1.55507,1.55543,4016299999.0
2006-02-01 22:45:00,1.55543,1.55543,1.55496,1.55515,1784699995.0
2006-02-01 22:50:00,1.55509,1.5552,1.55472,1.55512,2022500011.0
2006-02-01 22:55:00,1.55521,1.55525,1.55455,1.55481,1669900001.0
2006-02-01 23:00:00,1.55441,1.55505,1.55441,1.55505,1393700002.0
2006-02-01 23:05:00,1.5549,1.55505,1.55478,1.555,928600001.0
2006-02-01 23:10:00,1.55494,1.55502,1.55478,1.55497,1084499995.0
2006-02-01 23:15:00,1.55489,1.55505,1.55477,1.55497,1366300002.0
2006-02-01 23:20:00,1.55487,1.55505,1.55462,1.55467,859099999.0
2006-02-01 23:25:00,1.55476,1.5553,1.55458,1.55523,1575300011.0
2006-02-01 23:30:00,1.55526,1.55608,1.5551,1.55605,1614999999.0
2006-02-01 23:35:00,1.55607,1.55627,1.55566,1.55587,1061299993.0
2006-02-01 23:40:00,1.55586,1.55605,1.5553,1.55562,1216600001.0
2006-02-01 23:45:00,1.55562,1.55596,1.55546,1.55587,1335000006.0
2006-02-01 23:50:00,1.55606,1.55618,1.5552,1.55537,1101099998.0
2006-02-01 23:55:00,1.55539,1.55552,1.55507,1.55528,821500009.0
2006-02-02 00:00:00,1.55535,1.5556,1.55495,1.55498,1640499992.0
2006-02-02 00:05:00,1.55489,1.55553,1.55488,1.55499,1474800002.0
2006-02-02 00:10:00,1.55505,1.55582,1.55492,1.5553,1772500009.0
2006-02-02 00:15:00,1.55523,1.55545,1.55494,1.55524,1735300004.0
2006-02-02 00:20:00,1.5551,1.55566,1.55482,1.55514,1446499996.0
2006-02-02 00:25:00,1.55526,1.55555,1.5551,1.5552,1101200000.0
2006-02-02 00:30:00,1.55518,1.55564,1.555,1.5555,1479000012.0
2006-02-02 00:35:00,1.5554,1.55555,1.5554,1.5555,290700004.0
2006-02-02 00:40:00,1.55544,1.55552,1.55524,1.55533,1222300004.0
2006-02-02 00:45:00,1.55529,1.55548,1.55509,1.55516,1420500006.0
2006-02-02 00:50:00,1.55523,1.55532,1.55473,1.55479,1263900015.0
2006-02-02 00:55:00,1.55487,1.55497,1.55465,1.5548,1132200002.0
2006-02-02 01:00:00,1.55479,1.55514,1.55471,1.555,1471900012.0
2006-02-02 01:05:00,1.555,1.55518,1.55491,1.55508,1373200007.0
2006-02-02 01:10:00,1.55512,1.55514,1.55473,1.55505,1254399983.0
2006-02-02 01:15:00,1.55498,1.5551,1.55455,1.55472,1389500000.0
2006-02-02 01:20:00,1.55495,1.55502,1.55477,1.55478,661099997.0
2006-02-02 01:25:00,1.5546,1.55514,1.5546,1.55473,884100007.0
2006-02-02 01:30:00,1.55479,1.55502,1.55443,1.55475,1203600003.0
2006-02-02 01:35:00,1.55469,1.5549,1.5544,1.5544,1153699994.0
2006-02-02 01:40:00,1.55459,1.55462,1.55433,1.55455,1150099996.0
2006-02-02 01:45:00,1.5545,1.55458,1.55431,1.55442,1095700007.0
2006-02-02 01:50:00,1.55448,1.55458,1.5543,1.5545,1039399997.0
2006-02-02 01:55:00,1.55433,1.55455,1.55406,1.55447,1131100005.0
2006-02-02 02:00:00,1.55455,1.55462,1.55421,1.55462,1546599999.0
2006-02-02 02:05:00,1.55449,1.5546,1.55418,1.55436,1260499996.0
2006-02-02 02:10:00,1.55454,1.55457,1.55424,1.55445,1171000001.0
2006-02-02 02:15:00,1.5543,1.55454,1.5542,1.5543,1162200004.0
2006-02-02 02:20:00,1.55428,1.55445,1.55419,1.5544,1661200012.0
2006-02-02 02:25:00,1.55429,1.55435,1.55405,1.55435,1103899996.0
2006-02-02 02:30:00,1.55422,1.55445,1.55405,1.5544,963099995.0
2006-02-02 02:35:00,1.55449,1.55456,1.55416,1.55438,1277099999.0
2006-02-02 02:40:00,1.55434,1.55452,1.55414,1.5543,1736600019.0
2006-02-02 02:45:00,1.55421,1.55441,1.55401,1.55409,1128700007.0
2006-02-02 02:50:00,1.55408,1.55423,1.554,1.55414,950300002.0
2006-02-02 02:55:00,1.55406,1.55431,1.55394,1.55413,1128500003.0
2006-02-02 03:00:00,1.55416,1.55454,1.55406,1.55422,1412600012.0
2006-02-02 03:05:00,1.5544,1.55448,1.5542,1.55442,843000005.0
2006-02-02 03:10:00,1.55439,1.55463,1.554,1.55456,1322099992.0
2006-02-02 03:15:00,1.55452,1.55485,1.55436,1.55448,1533800012.0
2006-02-02 03:20:00,1.55448,1.55466,1.55436,1.55452,1056800009.0
2006-02-02 03:25:00,1.55451,1.55465,1.55439,1.55457,770800004.0
2006-02-02 03:30:00,1.55444,1.55485,1.55427,1.55466,1327600012.0
2006-02-02 03:35:00,1.5547,1.55485,1.55458,1.55485,519600002.0
2006-02-02 03:40:00,1.55474,1.55483,1.55451,1.55467,1408599994.0
2006-02-02 03:45:00,1.5547,1.55482,1.55447,1.55464,902700001.0
2006-02-02 03:50:00,1.55454,1.55477,1.55442,1.55468,1023000002.0
2006-02-02 03:55:00,1.55448,1.55468,1.55439,1.5545,1104599999.0
2006-02-02 04:00:00,1.55457,1.55468,1.55441,1.55465,1198300001.0
2006-02-02 04:05:00,1.5546,1.55468,1.55419,1.55451,1305500005.0
2006-02-02 04:10:00,1.55457,1.55457,1.55429,1.5544,714900000.0
2006-02-02 04:15:00,1.55452,1.55452,1.55416,1.55435,1006900003.0
2006-02-02 04:20:00,1.55431,1.55461,1.55415,1.5544,1429499998.0
2006-02-02 04:25:00,1.55455,1.55458,1.55426,1.55427,1700800006.0
2006-02-02 04:30:00,1.55435,1.55455,1.55418,1.5544,310800002.0
2006-02-02 04:35:00,1.55442,1.55473,1.55442,1.55468,1213399999.0
2006-02-02 04:40:00,1.55468,1.55485,1.55451,1.55485,937899996.0
2006-02-02 04:45:00,1.55475,1.55502,1.55456,1.5549,1573000010.0
2006-02-02 04:50:00,1.55462,1.55481,1.55424,1.5545,1024899999.0
2006-02-02 04:55:00,1.55432,1.55462,1.55432,1.5545,899500001.0
2006-02-02 05:00:00,1.55452,1.55465,1.55439,1.55442,1201900010.0
2006-02-02 05:05:00,1.5546,1.55465,1.55424,1.55424,861399998.0
2006-02-02 05:10:00,1.5544,1.55456,1.5542,1.55428,1114700003.0
2006-02-02 05:15:00,1.55432,1.55432,1.55399,1.55421,893500003.0
2006-02-02 05:20:00,1.55407,1.55425,1.5539,1.55423,1148899996.0
2006-02-02 05:25:00,1.55405,1.55435,1.55398,1.55435,836700003.0
2006-02-02 05:30:00,1.55416,1.55437,1.55406,1.55435,1190000001.0
2006-02-02 05:35:00,1.5542,1.55435,1.55402,1.55405,1010800004.0
2006-02-02 05:40:00,1.55416,1.55428,1.554,1.55404,655799997.0
2006-02-02 05:45:00,1.55418,1.55421,1.55384,1.55384,1455900000.0
2006-02-02 05:50:00,1.55415,1.55428,1.55392,1.55405,1478599999.0
2006-02-02 05:55:00,1.55389,1.55432,1.55389,1.55414,1168300004.0
2006-02-02 06:00:00,1.55429,1.55438,1.55402,1.5543,1321500002.0
2006-02-02 06:05:00,1.55418,1.55458,1.55417,1.5545,1591399997.0
2006-02-02 06:10:00,1.55447,1.55458,1.55416,1.55432,1198000001.0
2006-02-02 06:15:00,1.55432,1.5546,1.55424,1.55431,1211600010.0
2006-02-02 06:20:00,1.55455,1.55455,1.55426,1.55452,1273299996.0
2006-02-02 06:25:00,1.55447,1.55457,1.55425,1.55438,1547800019.0
2006-02-02 06:30:00,1.55421,1.55435,1.55412,1.55428,750700006.0
2006-02-02 06:35:00,1.55418,1.55437,1.55378,1.55388,627399998.0
2006-02-02 06:40:00,1.55384,1.55418,1.55384,1.55394,1128799992.0
2006-02-02 06:45:00,1.55398,1.55405,1.5538,1.55388,762899997.0
2006-02-02 06:50:00,1.5538,1.55445,1.5538,1.55412,972400001.0
2006-02-02 06:55:00,1.55413,1.55413,1.5538,1.55403,1570800009.0
2006-02-02 07:00:00,1.55401,1.55425,1.55387,1.55415,1064500005.0
2006-02-02 07:05:00,1.5541,1.55449,1.554,1.55434,815300010.0
2006-02-02 07:10:00,1.55417,1.55445,1.55404,1.55422,1094600009.0
2006-02-02 07:15:00,1.55428,1.55435,1.55405,1.55414,931099995.0
2006-02-02 07:20:00,1.55415,1.55455,1.5541,1.55438,1104700000.0
2006-02-02 07:25:00,1.55424,1.5545,1.55404,1.55425,1324000015.0
2006-02-02 07:30:00,1.55422,1.55447,1.55411,1.55419,1333899998.0
2006-02-02 07:35:00,1.5543,1.55441,1.5542,1.5543,566500009.0
2006-02-02 07:40:00,1.55415,1.55438,1.55386,1.55405,1385600002.0
2006-02-02 07:45:00,1.55393,1.55408,1.5537,1.55386,1414300002.0
2006-02-02 07:50:00,1.5537,1.55394,1.55329,1.5538,1519999994.0
2006-02-02 07:55:00,1.55382,1.55412,1.55379,1.5538,1141799995.0
2006-02-02 08:00:00,1.55389,1.55403,1.5537,1.55392,1192900007.0
2006-02-02 08:05:00,1.55398,1.55413,1.5536,1.55392,1226600001.0
2006-02-02 08:10:00,1.55355,1.55403,1.55355,1.55373,1041000005.0
2006-02-02 08:15:00,1.554,1.55418,1.55363,1.55398,1290000005.0
2006-02-02 08:20:00,1.55393,1.5541,1.55366,1.55383,1109700007.0
2006-02-02 08:25:00,1.55373,1.55392,1.55365,1.5539,1276099992.0
2006-02-02 08:30:00,1.55382,1.55397,1.55369,1.55397,1261700002.0
2006-02-02 08:35:00,1.55392,1.55402,1.55369,1.55383,940800001.0
2006-02-02 08:40:00,1.55372,1.55395,1.55366,1.55374,996799996.0
2006-02-02 08:45:00,1.55388,1.55418,1.55361,1.55403,1407500006.0
2006-02-02 08:50:00,1.55401,1.5543,1.55391,1.55397,906200006.0
2006-02-02 08:55:00,1.55419,1.55434,1.55382,1.55405,1001300001.0
2006-02-02 09:00:00,1.55406,1.55433,1.55394,1.55423,992899993.0
2006-02-02 09:05:00,1.5543,1.55464,1.55419,1.55443,877700003.0
2006-02-02 09:10:00,1.5545,1.55508,1.5544,1.55495,1059900007.0
2006-02-02 09:15:00,1.55494,1.55511,1.55467,1.55484,1186299997.0
2006-02-02 09:20:00,1.55489,1.55501,1.5547,1.55481,1178000000.0
2006-02-02 09:25:00,1.55489,1.55523,1.55479,1.55508,1122699998.0
2006-02-02 09:30:00,1.55505,1.55514,1.5548,1.55488,1455099999.0
2006-02-02 09:35:00,1.55501,1.55539,1.55491,1.55524,1159000008.0
2006-02-02 09:40:00,1.55526,1.55544,1.55502,1.55535,1013399994.0
2006-02-02 09:45:00,1.55538,1.5554,1.55505,1.55508,1412399992.0
2006-02-02 09:50:00,1.5553,1.55544,1.55514,1.55527,1248700010.0
2006-02-02 09:55:00,1.5553,1.55542,1.55503,1.55513,1401299994.0
2006-02-02 10:00:00,1.55519,1.55523,1.55454,1.55472,1409000000.0
2006-02-02 10:05:00,1.55453,1.55472,1.55428,1.5545,1912099994.0
2006-02-02 10:10:00,1.55448,1.55467,1.55428,1.55452,1515200000.0
2006-02-02 10:15:00,1.55453,1.5548,1.55451,1.55468,1014800002.0
2006-02-02 10:20:00,1.55473,1.55506,1.55461,1.55505,1082599996.0
2006-02-02 10:25:00,1.5551,1.55521,1.55478,1.55512,1480900006.0
2006-02-02 10:30:00,1.55498,1.5552,1.55489,1.55499,1342400006.0
2006-02-02 10:35:00,1.55492,1.55529,1.55483,1.55496,1239000006.0
2006-02-02 10:40:00,1.55482,1.55514,1.5547,1.555,1473500010.0
2006-02-02 10:45:00,1.55502,1.55502,1.5546,1.55465,1329200015.0
2006-02-02 10:50:00,1.55459,1.55494,1.55444,1.55484,1586600003.0
2006-02-02 10:55:00,1.55487,1.55504,1.55459,1.5547,1540300005.0
2006-02-02 11:00:00,1.55466,1.55492,1.55434,1.55465,1052600001.0
2006-02-02 11:05:00,1.55456,1.55484,1.55455,1.55484,1070800008.0
2006-02-02 11:10:00,1.55475,1.55482,1.5545,1.55482,1154599991.0
2006-02-02 11:15:00,1.5548,1.55487,1.55451,1.55471,1133600003.0
2006-02-02 11:20:00,1.55461,1.55473,1.55432,1.5545,1596800000.0
2006-02-02 11:25:00,1.55438,1.55485,1.55423,1.55478,1605000007.0
2006-02-02 11:30:00,1.5548,1.55485,1.55456,1.55462,2054499999.0
2006-02-02 11:35:00,1.5547,1.55485,1.5545,1.55465,1539400017.0
2006-02-02 11:40:00,1.55465,1.55482,1.5545,1.55467,1788799989.0
2006-02-02 11:45:00,1.55463,1.55483,1.55445,1.55455,1142599997.0
2006-02-02 11:50:00,1.5547,1.55496,1.5545,1.55465,1758899995.0
2006-02-02 11:55:00,1.55447,1.55488,1.55447,1.5547,1504899986.0
2006-02-02 12:00:00,1.5548,1.55492,1.55456,1.55476,1474000006.0
2006-02-02 12:05:00,1.55483,1.55488,1.55455,1.55477,1327700007.0
2006-02-02 12:10:00,1.55477,1.5548,1.55445,1.5547,1415000006.0
2006-02-02 12:15:00,1.55468,1.55475,1.55453,1.55468,1078900009.0
2006-02-02 12:20:00,1.5546,1.55481,1.55449,1.55478,917000000.0
2006-02-02 12:25:00,1.55477,1.55483,1.55442,1.55465,1722099995.0
2006-02-02 12:30:00,1.55468,1.55475,1.55451,1.5546,1231199999.0
2006-02-02 12:35:00,1.55477,1.55482,1.55453,1.55463,1257300012.0
2006-02-02 12:40:00,1.55464,1.5548,1.55446,1.55475,1097200000.0
2006-02-02 12:45:00,1.55459,1.5548,1.55452,1.5547,1274800008.0
2006-02-02 12:50:00,1.55468,1.55505,1.55442,1.555,1636700003.0
2006-02-02 12:55:00,1.55498,1.55521,1.55487,1.55503,1256900001.0
2006-02-02 13:00:00,1.55508,1.55525,1.55494,1.55506,1281399999.0
2006-02-02 13:05:00,1.55498,1.5555,1.55498,1.55543,1593199996.0
2006-02-02 13:10:00,1.55525,1.5555,1.55499,1.55506,1351300005.0
2006-02-02 13:15:00,1.5552,1.55555,1.55504,1.55535,1682600003.0
2006-02-02 13:20:00,1.55525,1.55537,1.55502,1.55525,1232699999.0
2006-02-02 13:25:00,1.55537,1.55539,1.55496,1.55523,1309200004.0
2006-02-02 13:30:00,1.5552,1.5553,1.55505,1.55513,1225300005.0
2006-02-02 13:35:00,1.55522,1.55601,1.55508,1.55583,1496400002.0
2006-02-02 13:40:00,1.55585,1.55602,1.55566,1.55577,1354500002.0
2006-02-02 13:45:00,1.55583,1.55595,1.55561,1.55591,1516099999.0
2006-02-02 13:50:00,1.55582,1.55618,1.55577,1.55618,1225099999.0
2006-02-02 13:55:00,1.55613,1.55615,1.55582,1.55598,1362199988.0
2006-02-02 14:00:00,1.55593,1.55602,1.55543,1.55572,1363500003.0
2006-02-02 14:05:00,1.55572,1.55602,1.55571,1.55581,1444899991.0
2006-02-02 14:10:00,1.55588,1.55618,1.55583,1.55607,1382400001.0
2006-02-02 14:15:00,1.5561,1.55618,1.55584,1.55609,1024400007.0
2006-02-02 14:20:00,1.55598,1.55622,1.5558,1.55591,1663000007.0
2006-02-02 14:25:00,1.55609,1.55618,1.55577,1.55588,1205700010.0
2006-02-02 14:30:00,1.55585,1.55585,1.55546,1.5558,1503200001.0
2006-02-02 14:35:00,1.55578,1.55579,1.55541,1.5556,1449299999.0
2006-02-02 14:40:00,1.55566,1.55585,1.55551,1.5557,1520100001.0
2006-02-02 14:45:00,1.55567,1.55589,1.55535,1.55556,1588900006.0
2006-02-02 14:50:00,1.55561,1.55561,1.55516,1.5555,1270700000.0
2006-02-02 14:55:00,1.55534,1.55563,1.55526,1.55537,1383899992.0
2006-02-02 15:00:00,1.55548,1.55554,1.55523,1.55532,1392399995.0
2006-02-02 15:05:00,1.55528,1.55547,1.5551,1.55512,1293399996.0
2006-02-02 15:10:00,1.55528,1.55545,1.55501,1.5554,1396999999.0
2006-02-02 15:15:00,1.55522,1.55534,1.555,1.5552,1079100003.0
2006-02-02 15:20:00,1.55517,1.55529,1.55493,1.5551,1332500002.0
2006-02-02 15:25:00,1.55521,1.55525,1.55488,1.55505,1175500008.0
2006-02-02 15:30:00,1.55499,1.5552,1.55488,1.55502,1423899999.0
2006-02-02 15:35:00,1.55516,1.55521,1.55482,1.555,1321300007.0
2006-02-02 15:40:00,1.55496,1.55561,1.55496,1.55543,853700005.0
2006-02-02 15:45:00,1.55553,1.55576,1.55539,1.5557,1324699998.0
2006-02-02 15:50:00,1.55562,1.55573,1.55537,1.55556,1482999998.0
2006-02-02 15:55:00,1.55575,1.55606,1.55552,1.55552,1434199995.0
2006-02-02 16:00:00,1.5555,1.55568,1.55526,1.55538,1509800006.0
2006-02-02 16:05:00,1.55542,1.55564,1.55526,1.55546,1263300006.0
2006-02-02 16:10:00,1.5556,1.55586,1.55532,1.55569,1615600008.0
2006-02-02 16:15:00,1.55556,1.55595,1.55536,1.5559,1611300010.0
2006-02-02 16:20:00,1.55581,1.55595,1.55549,1.55558,873700004.0
2006-02-02 16:25:00,1.55552,1.55589,1.55531,1.5557,1758000011.0
2006-02-02 16:30:00,1.5555,1.55584,1.5555,1.55581,1287100000.0
2006-02-02 16:35:00,1.55575,1.55591,1.55556,1.55565,1509700013.0
2006-02-02 16:40:00,1.5558,1.55592,1.55554,1.55587,1449700002.0
2006-02-02 16:45:00,1.55581,1.55608,1.55554,1.55607,1306799996.0
2006-02-02 16:50:00,1.55595,1.55603,1.55565,1.55572,1355699999.0
2006-02-02 16:55:00,1.55583,1.55592,1.55544,1.55564,1774500007.0
2006-02-02 17:00:00,1.5556,1.55583,1.55534,1.55552,1281100014.0
2006-02-02 17:05:00,1.5555,1.55575,1.55544,1.55567,1493700012.0
2006-02-02 17:10:00,1.55561,1.55561,1.55478,1.55506,1616800020.0
2006-02-02 17:15:00,1.55512,1.55512,1.55476,1.55487,1301700002.0
2006-02-02 17:20:00,1.55496,1.55513,1.5541,1.55426,1269800002.0
2006-02-02 17:25:00,1.55423,1.55474,1.55419,1.55473,1120900000.0
2006-02-02 17:30:00,1.55441,1.55481,1.55441,1.55451,1277300003.0
2006-02-02 17:35:00,1.55463,1.55477,1.55427,1.55461,1330099997.0
2006-02-02 17:40:00,1.55469,1.55497,1.55429,1.5546,1747699997.0
2006-02-02 17:45:00,1.55437,1.55462,1.55422,1.55434,1680600009.0
2006-02-02 17:50:00,1.55442,1.55463,1.55416,1.55436,1411000009.0
2006-02-02 17:55:00,1.55442,1.5547,1.55427,1.55442,1325900007.0
2006-02-02 18:00:00,1.55417,1.55446,1.5539,1.5542,7695900033.0
2006-02-02 18:05:00,1.5544,1.5549,1.55419,1.55434,9177500035.0
2006-02-02 18:10:00,1.55442,1.5548,1.55412,1.5547,7939500045.0
2006-02-02 18:15:00,1.55428,1.5548,1.55376,1.55419,8087500001.0
2006-02-02 18:20:00,1.55416,1.5543,1.55394,1.5543,4900799995.0
2006-02-02 18:25:00,1.5544,1.5544,1.55393,1.5543,6316200000.0
2006-02-02 18:30:00,1.55406,1.55433,1.55383,1.5543,7240700003.0
2006-02-02 18:35:00,1.55418,1.55443,1.55373,1.55388,8274400020.0
2006-02-02 18:40:00,1.5543,1.5547,1.55359,1.55386,4814599999.0
2006-02-02 18:45:00,1.55403,1.55443,1.55366,1.55417,2791900009.0
2006-02-02 18:50:00,1.55422,1.55431,1.55391,1.55407,5389200018.0
2006-02-02 18:55:00,1.55416,1.5543,1.55381,1.55407,5763600001.0
2006-02-02 19:00:00,1.5539,1.55424,1.55369,1.55421,2273400023.0
2006-02-02 19:05:00,1.55429,1.55474,1.55428,1.5544,6380400005.0
2006-02-02 19:10:00,1.55438,1.55473,1.55435,1.55473,4472199999.0
2006-02-02 19:15:00,1.5546,1.55478,1.55425,1.5544,4380300013.0
2006-02-02 19:20:00,1.55447,1.55454,1.554,1.55416,3738200006.0
2006-02-02 19:25:00,1.5542,1.55434,1.55394,1.55394,4439399992.0
2006-02-02 19:30:00,1.5548,1.5548,1.55397,1.5541,6695399996.0
2006-02-02 19:35:00,1.5541,1.55433,1.55388,1.55389,4255400004.0
2006-02-02 19:40:00,1.55411,1.5548,1.55411,1.55441,3007400002.0
2006-02-02 19:45:00,1.5545,1.55484,1.55434,1.55477,3391200012.0
2006-02-02 19:50:00,1.55458,1.55481,1.5544,1.55452,1820700001.0
2006-02-02 19:55:00,1.55449,1.55463,1.55422,1.55435,6507800024.0
2006-02-02 20:00:00,1.55445,1.55483,1.55422,1.55483,2323100012.0
2006-02-02 20:05:00,1.55472,1.5549,1.5546,1.5546,2444299994.0
2006-02-02 20:10:00,1.55451,1.55503,1.55446,1.55471,3678000013.0
2006-02-02 20:15:00,1.5546,1.5548,1.55455,1.5548,4792899988.0
2006-02-02 20:20:00,1.5547,1.5551,1.5546,1.5549,4300999985.0
2006-02-02 20:25:00,1.555,1.55508,1.55441,1.55456,5138200025.0
2006-02-02 20:30:00,1.5546,1.55471,1.55436,1.55455,2473700001.0
2006-02-02 20:35:00,1.55444,1.55478,1.55429,1.55478,5301400007.0
2006-02-02 20:40:00,1.55476,1.55504,1.55458,1.55481,3979900014.0
2006-02-02 20:45:00,1.55484,1.5551,1.55462,1.55485,4658200008.0
2006-02-02 20:50:00,1.55495,1.55508,1.55478,1.55494,6493100020.0
2006-02-02 20:55:00,1.55491,1.55498,1.5539,1.5542,4775400005.0
2006-02-02 21:00:00,1.5543,1.55491,1.5542,1.55478,5966500007.0
2006-02-02 21:05:00,1.55474,1.55497,1.55464,1.55485,2395000000.0
2006-02-02 21:10:00,1.55487,1.55495,1.55464,1.55486,4172700002.0
2006-02-02 21:15:00,1.55484,1.5549,1.55431,1.55447,3781700005.0
2006-02-02 21:20:00,1.55445,1.5548,1.5544,1.5546,3670100006.0
2006-02-02 21:25:00,1.55447,1.55463,1.55414,1.55444,3566099999.0
2006-02-02 21:30:00,1.55451,1.55454,1.55411,1.5544,4901400010.0
2006-02-02 21:35:00,1.5544,1.55445,1.55422,1.5544,2118399998.0
2006-02-02 21:40:00,1.55428,1.55445,1.55409,1.55434,4427400023.0
2006-02-02 21:45:00,1.55417,1.55445,1.55408,1.55426,4805500015.0
2006-02-02 21:50:00,1.55422,1.55445,1.5541,1.55422,2867900011.0
2006-02-02 21:55:00,1.55422,1.55441,1.55384,1.55408,3439800006.0
2006-02-02 22:00:00,1.55411,1.55444,1.55398,1.55432,3121600000.0
2006-02-02 22:05:00,1.55431,1.55442,1.55402,1.5544,2221500011.0
2006-02-02 22:10:00,1.55445,1.55468,1.55436,1.55466,1763799996.0
2006-02-02 22:15:00,1.55447,1.55478,1.55423,1.5546,1492600003.0
2006-02-02 22:20:00,1.55441,1.55477,1.55441,1.55463,2030399998.0
2006-02-02 22:25:00,1.55457,1.5547,1.55421,1.55458,3250799999.0
2006-02-02 22:30:00,1.55454,1.55465,1.55418,1.5546,1942000013.0
2006-02-02 22:35:00,1.55458,1.55465,1.55427,1.55447,2579499996.0
2006-02-02 22:40:00,1.55445,1.55462,1.55414,1.5544,3409700011.0
2006-02-02 22:45:00,1.55453,1.55477,1.55422,1.55437,1636899996.0
2006-02-02 22:50:00,1.55445,1.5546,1.55418,1.55434,1928600004.0
2006-02-02 22:55:00,1.55429,1.55452,1.5541,1.5541,1480899989.0
2006-02-02 23:00:00,1.55399,1.55455,1.55399,1.55455,1553199996.0
2006-02-02 23:05:00,1.5545,1.55455,1.55423,1.55448,765100004.0
2006-02-02 23:10:00,1.55442,1.55451,1.55416,1.55416,811600001.0
2006-02-02 23:15:00,1.55425,1.55461,1.55425,1.55453,1311899992.0
2006-02-02 23:20:00,1.55451,1.55465,1.55441,1.55441,581000004.0
2006-02-02 23:25:00,1.55451,1.55477,1.55439,1.55469,925000002.0
2006-02-02 23:30:00,1.55458,1.5548,1.55434,1.5545,1406600008.0
2006-02-02 23:35:00,1.55443,1.55472,1.55439,1.5545,1302700003.0
2006-02-02 23:40:00,1.55472,1.55494,1.5545,1.55467,1027100000.0
2006-02-02 23:45:00,1.55467,1.55483,1.55443,1.55455,1123499988.0
2006-02-02 23:50:00,1.5546,1.55483,1.55431,1.5545,907600004.0
2006-02-02 23:55:00,1.5546,1.55478,1.55442,1.55475,371299997.0
2006-02-03 00:00:00,1.5547,1.55489,1.55428,1.55448,1458100008.0
2006-02-03 00:05:00,1.55453,1.55499,1.5542,1.55468,1563500006.0
2006-02-03 00:10:00,1.55439,1.55488,1.55418,1.5544,1954799998.0
2006-02-03 00:15:00,1.55428,1.55482,1.55411,1.5546,1552800007.0
2006-02-03 00:20:00,1.55438,1.55472,1.55414,1.55452,1416700008.0
2006-02-03 00:25:00,1.55456,1.5547,1.55434,1.5546,830999996.0
2006-02-03 00:30:00,1.55463,1.55468,1.55439,1.5545,947799999.0
2006-02-03 00:35:00,1.55455,1.5546,1.55432,1.55439,1158399993.0
2006-02-03 00:40:00,1.55448,1.55466,1.55425,1.55446,850700000.0
2006-02-03 00:45:00,1.55455,1.55476,1.55443,1.55449,1024099988.0
2006-02-03 00:50:00,1.55451,1.55495,1.55431,1.55485,952100000.0
2006-02-03 00:55:00,1.5548,1.55488,1.55455,1.55471,1004699998.0
2006-02-03 01:00:00,1.55468,1.5549,1.5545,1.55463,1314500006.0
2006-02-03 01:05:00,1.55473,1.55498,1.55469,1.55478,1149800007.0
2006-02-03 01:10:00,1.55495,1.55497,1.55462,1.55495,1059199998.0
2006-02-03 01:15:00,1.55495,1.55497,1.55441,1.5549,1265700000.0
2006-02-03 01:20:00,1.55495,1.55495,1.55471,1.55488,548900000.0
2006-02-03 01:25:00,1.5548,1.55496,1.5546,1.55467,1242200006.0
2006-02-03 01:30:00,1.55497,1.55504,1.55461,1.55493,1257500005.0
2006-02-03 01:35:00,1.55485,1.55507,1.55471,1.55485,1241600000.0
2006-02-03 01:40:00,1.55481,1.55493,1.5545,1.55475,935700006.0
2006-02-03 01:45:00,1.55462,1.55463,1.55432,1.55452,968500005.0
2006-02-03 01:50:00,1.55455,1.55455,1.55421,1.55442,692100006.0
2006-02-03 01:55:00,1.55432,1.55447,1.55419,1.55439,1344299996.0
2006-02-03 02:00:00,1.55434,1.55453,1.55411,1.55438,1453800003.0
2006-02-03 02:05:00,1.55431,1.55448,1.5541,1.5543,1219100019.0
2006-02-03 02:10:00,1.5544,1.55446,1.5541,1.55443,782499998.0
2006-02-03 02:15:00,1.55431,1.55455,1.55415,1.55442,1317900002.0
2006-02-03 02:20:00,1.55453,1.55466,1.55421,1.55448,1707900007.0
2006-02-03 02:25:00,1.55439,1.55457,1.55422,1.55448,1068100001.0
2006-02-03 02:30:00,1.55412,1.55463,1.55412,1.55454,717200004.0
2006-02-03 02:35:00,1.55458,1.5546,1.55424,1.5546,893400000.0
2006-02-03 02:40:00,1.55464,1.55484,1.55442,1.55482,1425099995.0
2006-02-03 02:45:00,1.55487,1.55498,1.5547,1.55474,966700007.0
2006-02-03 02:50:00,1.5549,1.55505,1.55472,1.55498,874200003.0
2006-02-03 02:55:00,1.55497,1.55497,1.55463,1.55489,1074099995.0
2006-02-03 03:00:00,1.5548,1.555,1.55458,1.55475,975300004.0
2006-02-03 03:05:00,1.5547,1.55504,1.5547,1.55485,653899994.0
2006-02-03 03:10:00,1.55488,1.55513,1.55459,1.55513,1210500000.0
2006-02-03 03:15:00,1.55495,1.55514,1.55478,1.55498,1201600002.0
2006-02-03 03:20:00,1.55508,1.55514,1.55489,1.55505,968799995.0
2006-02-03 03:25:00,1.55503,1.55508,1.5548,1.55507,482800006.0
2006-02-03 03:30:00,1.55486,1.55507,1.55479,1.555,1051200002.0
2006-02-03 03:35:00,1.5549,1.55512,1.55482,1.55505,1098200004.0
2006-02-03 03:40:00,1.55505,1.55507,1.55474,1.555,1390300002.0
2006-02-03 03:45:00,1.55498,1.5551,1.55483,1.55493,1035500005.0
2006-02-03 03:50:00,1.555,1.55512,1.55485,1.55508,924500001.0
2006-02-03 03:55:00,1.55475,1.55513,1.55475,1.555,1096500011.0
2006-02-03 04:00:00,1.55505,1.55507,1.5548,1.55498,1136599994.0
2006-02-03 04:05:00,1.55489,1.55505,1.55466,1.55489,1380400000.0
2006-02-03 04:10:00,1.5549,1.55505,1.5548,1.5549,628600002.0
2006-02-03 04:15:00,1.55497,1.55516,1.55477,1.55495,1021599996.0
2006-02-03 04:20:00,1.555,1.55506,1.5546,1.5547,973400002.0
2006-02-03 04:25:00,1.55478,1.55489,1.55455,1.55462,797300000.0
2006-02-03 04:30:00,1.55458,1.55488,1.55458,1.5548,573399997.0
2006-02-03 04:35:00,1.55469,1.55485,1.55449,1.5547,1362800004.0
2006-02-03 04:40:00,1.55467,1.55478,1.55451,1.55475,1041100000.0
2006-02-03 04:45:00,1.55452,1.55483,1.55445,1.55462,1228800003.0
2006-02-03 04:50:00,1.55452,1.5548,1.55441,1.55473,1042899995.0
2006-02-03 04:55:00,1.55457,1.55481,1.55457,1.5548,825399997.0
2006-02-03 05:00:00,1.55479,1.55485,1.55459,1.55477,1331300013.0
2006-02-03 05:05:00,1.5547,1.55485,1.55464,1.55464,804999997.0
2006-02-03 05:10:00,1.55469,1.55488,1.55461,1.55471,1118999997.0
2006-02-03 05:15:00,1.55477,1.55508,1.55463,1.55473,817600005.0
2006-02-03 05:20:00,1.55478,1.55495,1.5546,1.55484,1052699996.0
2006-02-03 05:25:00,1.55477,1.55505,1.55476,1.55505,1113100005.0
2006-02-03 05:30:00,1.555,1.55507,1.55479,1.55498,822599998.0
2006-02-03 05:35:00,1.555,1.55507,1.55478,1.55498,777499999.0
2006-02-03 05:40:00,1.55498,1.55507,1.55481,1.55495,727900010.0
2006-02-03 05:45:00,1.555,1.55507,1.55477,1.55477,1352399996.0
2006-02-03 05:50:00,1.55494,1.55502,1.5547,1.5547,1506500002.0
2006-02-03 05:55:00,1.55475,1.55513,1.55475,1.55499,1172400005.0
2006-02-03 06:00:00,1.55492,1.55517,1.55475,1.55493,1174400001.0
2006-02-03 06:05:00,1.55498,1.55508,1.55462,1.5548,1769299997.0
2006-02-03 06:10:00,1.55478,1.55505,1.55463,1.55488,1102500001.0
2006-02-03 06:15:00,1.55495,1.55505,1.55482,1.55495,880799998.0
2006-02-03 06:20:00,1.55505,1.55505,1.55464,1.55494,1474900000.0
2006-02-03 06:25:00,1.555,1.55515,1.55472,1.55507,1324699995.0
2006-02-03 06:30:00,1.55501,1.55511,1.55484,1.55497,1083499998.0
2006-02-03 06:35:00,1.55487,1.55507,1.55476,1.55491,735100006.0
2006-02-03 06:40:00,1.55486,1.55505,1.55482,1.55495,1439300011.0
2006-02-03 06:45:00,1.55503,1.55505,1.55482,1.55482,1004800004.0
2006-02-03 06:50:00,1.55481,1.55507,1.55481,1.55488,1264199993.0
2006-02-03 06:55:00,1.55498,1.55507,1.5548,1.55494,1204999992.0
2006-02-03 07:00:00,1.55498,1.55506,1.5547,1.55505,1327799995.0
2006-02-03 07:05:00,1.55488,1.55505,1.55473,1.55473,701600008.0
2006-02-03 07:10:00,1.55486,1.55505,1.55472,1.55497,727600000.0
2006-02-03 07:15:00,1.555,1.55505,1.55472,1.55487,941300002.0
2006-02-03 07:20:00,1.55476,1.55505,1.5547,1.55497,1066299998.0
2006-02-03 07:25:00,1.55484,1.55505,1.55475,1.55482,1322700000.0
2006-02-03 07:30:00,1.5549,1.55495,1.5547,1.5548,987099999.0
2006-02-03 07:35:00,1.55488,1.55495,1.55476,1.55482,383900004.0
2006-02-03 07:40:00,1.55474,1.55516,1.55461,1.55497,1229399999.0
2006-02-03 07:45:00,1.55508,1.55515,1.55493,1.555,1123699996.0
2006-02-03 07:50:00,1.55501,1.5552,1.55481,1.55517,1067100010.0
2006-02-03 07:55:00,1.5551,1.55515,1.55488,1.5551,670299994.0
2006-02-03 08:00:00,1.55505,1.55522,1.55487,1.5551,1153999989.0
2006-02-03 08:05:00,1.55515,1.55515,1.5548,1.55499,1179800002.0
2006-02-03 08:10:00,1.55475,1.5552,1.55475,1.55503,1217700000.0
2006-02-03 08:15:00,1.55493,1.55515,1.55483,1.55515,372000000.0
2006-02-03 08:20:00,1.55508,1.55517,1.55485,1.55485,789700001.0
2006-02-03 08:25:00,1.55507,1.55517,1.55483,1.55511,881300004.0
2006-02-03 08:30:00,1.5551,1.55517,1.55491,1.55508,909099999.0
2006-02-03 08:35:00,1.55515,1.55515,1.55496,1.55508,545699997.0
2006-02-03 08:40:00,1.55494,1.55518,1.55489,1.55512,1296800000.0
2006-02-03 08:45:00,1.55515,1.55515,1.55473,1.55489,1638300001.0
2006-02-03 08:50:00,1.55487,1.55505,1.55462,1.55477,701600000.0
2006-02-03 08:55:00,1.55473,1.55491,1.5544,1.55469,913599999.0
2006-02-03 09:00:00,1.55468,1.55497,1.55468,1.55488,1084699998.0
2006-02-03 09:05:00,1.55489,1.55497,1.55471,1.55488,1112299992.0
2006-02-03 09:10:00,1.55487,1.55518,1.55478,1.55494,1223700006.0
2006-02-03 09:15:00,1.55503,1.55514,1.55473,1.55477,1226400007.0
2006-02-03 09:20:00,1.55476,1.55487,1.55452,1.55468,1068500004.0
2006-02-03 09:25:00,1.55457,1.55509,1.55457,1.55486,1293700006.0
2006-02-03 09:30:00,1.55505,1.55511,1.55477,1.5549,825399998.0
2006-02-03 09:35:00,1.55492,1.5553,1.5548,1.55522,1129700009.0
2006-02-03 09:40:00,1.55535,1.55544,1.55495,1.55512,1442000004.0
2006-02-03 09:45:00,1.55516,1.55546,1.55497,1.55534,1112600003.0
2006-02-03 09:50:00,1.55538,1.5555,1.55512,1.55516,1668400006.0
2006-02-03 09:55:00,1.55523,1.55542,1.55508,1.55513,1190699996.0
2006-02-03 10:00:00,1.55515,1.55532,1.55498,1.55525,1254300004.0
2006-02-03 10:05:00,1.55507,1.55525,1.55482,1.55488,1390999998.0
2006-02-03 10:10:00,1.55503,1.55524,1.55489,1.55524,1094299999.0
2006-02-03 10:15:00,1.55523,1.55526,1.55497,1.55523,1209700000.0
2006-02-03 10:20:00,1.55502,1.55533,1.555,1.5552,945300003.0
2006-02-03 10:25:00,1.55522,1.55531,1.55482,1.55516,1417899991.0
2006-02-03 10:30:00,1.55521,1.55545,1.55516,1.55522,1351400001.0
2006-02-03 10:35:00,1.55534,1.55544,1.55513,1.55535,1380999995.0
2006-02-03 10:40:00,1.55523,1.55542,1.55482,1.55528,1633399998.0
2006-02-03 10:45:00,1.55534,1.55534,1.55502,1.55502,847199996.0
2006-02-03 10:50:00,1.55489,1.55523,1.55489,1.55495,1408300003.0
2006-02-03 10:55:00,1.5549,1.55516,1.55484,1.55498,1383400004.0
2006-02-03 11:00:00,1.55504,1.5552,1.55482,1.55496,1198900002.0
2006-02-03 11:05:00,1.55509,1.55535,1.55497,1.55528,1264400009.0
2006-02-03 11:10:00,1.5553,1.55537,1.55511,1.5553,1211200005.0
2006-02-03 11:15:00,1.55518,1.55547,1.55511,1.55545,1478300002.0
2006-02-03 11:20:00,1.55542,1.55567,1.55524,1.55557,1742399992.0
2006-02-03 11:25:00,1.55554,1.55585,1.55518,1.55559,1425300005.0
2006-02-03 11:30:00,1.55551,1.55578,1.55542,1.5556,1795200005.0
2006-02-03 11:35:00,1.55559,1.55561,1.55534,1.5555,1888800010.0
2006-02-03 11:40:00,1.55545,1.55558,1.55522,1.55532,1452800012.0
2006-02-03 11:45:00,1.55535,1.55556,1.55512,1.55537,1558700010.0
2006-02-03 11:50:00,1.55542,1.55575,1.5552,1.55558,1668700008.0
2006-02-03 11:55:00,1.55554,1.5557,1.55531,1.55552,1475899997.0
2006-02-03 12:00:00,1.55553,1.55564,1.55537,1.5555,1688500008.0
2006-02-03 12:05:00,1.55556,1.5557,1.55527,1.55543,1169100000.0
2006-02-03 12:10:00,1.55552,1.55552,1.555,1.55533,1383200000.0
2006-02-03 12:15:00,1.55525,1.55533,1.55462,1.55468,1146900002.0
2006-02-03 12:20:00,1.55448,1.55469,1.55428,1.55461,1220500005.0
2006-02-03 12:25:00,1.55466,1.55469,1.55392,1.55412,1380200004.0
2006-02-03 12:30:00,1.55426,1.55426,1.55357,1.55379,1256900003.0
2006-02-03 12:35:00,1.55368,1.55375,1.55336,1.55359,1562600002.0
2006-02-03 12:40:00,1.55358,1.55389,1.55337,1.55385,1363500007.0
2006-02-03 12:45:00,1.55378,1.55391,1.55358,1.55376,1446000005.0
2006-02-03 12:50:00,1.55363,1.55408,1.55351,1.55395,1885799997.0
2006-02-03 12:55:00,1.55402,1.55472,1.55402,1.55448,1427400003.0
2006-02-03 13:00:00,1.55451,1.55466,1.5542,1.55432,1184200010.0
2006-02-03 13:05:00,1.55424,1.5546,1.55415,1.55456,1067400000.0
2006-02-03 13:10:00,1.55457,1.55471,1.55423,1.55433,1224500010.0
2006-02-03 13:15:00,1.55433,1.55473,1.55427,1.5545,1484000000.0
2006-02-03 13:20:00,1.55462,1.55471,1.55417,1.55444,1444199999.0
2006-02-03 13:25:00,1.55433,1.5547,1.55404,1.55455,1356299996.0
2006-02-03 13:30:00,1.5545,1.55461,1.55431,1.5545,1636899997.0
2006-02-03 13:35:00,1.55441,1.5547,1.55438,1.5545,1274200000.0
2006-02-03 13:40:00,1.55452,1.55465,1.5542,1.5544,1264000006.0
2006-02-03 13:45:00,1.55425,1.55455,1.55424,1.55452,1355200007.0
2006-02-03 13:50:00,1.55449,1.55458,1.55432,1.55455,1260900008.0
2006-02-03 13:55:00,1.55452,1.55452,1.55422,1.55445,1360900004.0
2006-02-03 14:00:00,1.55456,1.55492,1.55407,1.55474,1293800000.0
2006-02-03 14:05:00,1.55484,1.55492,1.55454,1.55456,1397499997.0
2006-02-03 14:10:00,1.55468,1.55474,1.55432,1.5546,1423100006.0
2006-02-03 14:15:00,1.55449,1.55471,1.55445,1.5546,1470499999.0
2006-02-03 14:20:00,1.55458,1.55475,1.5544,1.55469,1631100002.0
2006-02-03 14:25:00,1.55466,1.55484,1.55439,1.55476,1427600006.0
2006-02-03 14:30:00,1.55474,1.55482,1.55451,1.55468,1331899996.0
2006-02-03 14:35:00,1.55462,1.55483,1.5544,1.5545,1397900010.0
2006-02-03 14:40:00,1.55455,1.55464,1.55403,1.55415,1377799996.0
2006-02-03 14:45:00,1.55423,1.55447,1.55409,1.55432,917700004.0
2006-02-03 14:50:00,1.5544,1.55459,1.55409,1.55437,1255700010.0
2006-02-03 14:55:00,1.55439,1.55462,1.55426,1.55448,1036200002.0
2006-02-03 15:00:00,1.55453,1.55456,1.55418,1.55438,1406100002.0
2006-02-03 15:05:00,1.55416,1.55448,1.55398,1.55424,955699995.0
2006-02-03 15:10:00,1.55429,1.55481,1.55421,1.55469,1044000000.0
2006-02-03 15:15:00,1.55463,1.55487,1.55454,1.55464,1487400003.0
2006-02-03 15:20:00,1.55469,1.55501,1.55463,1.55476,1291300009.0
2006-02-03 15:25:00,1.55479,1.55479,1.55429,1.55429,1609900014.0
2006-02-03 15:30:00,1.5541,1.55515,1.55371,1.5547,1551200011.0
2006-02-03 15:35:00,1.55475,1.5558,1.55451,1.55553,1459100008.0
2006-02-03 15:40:00,1.55539,1.55581,1.55517,1.5555,1552000017.0
2006-02-03 15:45:00,1.55544,1.55558,1.55507,1.5554,1678400003.0
2006-02-03 15:50:00,1.55519,1.55531,1.55462,1.55487,1510700004.0
2006-02-03 15:55:00,1.55489,1.55587,1.55483,1.55565,1958800003.0
2006-02-03 16:00:00,1.55538,1.55559,1.55499,1.55542,1792899983.0
2006-02-03 16:05:00,1.55561,1.55587,1.55532,1.55541,1306800002.0
2006-02-03 16:10:00,1.5554,1.55584,1.55523,1.55567,1277300005.0
2006-02-03 16:15:00,1.55542,1.55576,1.55514,1.55519,1405299999.0
2006-02-03 16:20:00,1.55507,1.55568,1.55507,1.5554,1333900006.0
2006-02-03 16:25:00,1.55549,1.55568,1.55524,1.55539,1055300003.0
2006-02-03 16:30:00,1.55522,1.5555,1.55493,1.55545,1639499988.0
2006-02-03 16:35:00,1.55521,1.55535,1.55493,1.55529,1099300006.0
2006-02-03 16:40:00,1.55505,1.55522,1.5546,1.5551,1225000013.0
2006-02-03 16:45:00,1.55517,1.55528,1.55493,1.55507,890300005.0
2006-02-03 16:50:00,1.55513,1.5552,1.55482,1.55489,1869900004.0
2006-02-03 16:55:00,1.55508,1.55523,1.55482,1.55489,1554999996.0
2006-02-03 17:00:00,1.55495,1.5552,1.55471,1.55471,1592299995.0
2006-02-03 17:05:00,1.55489,1.55505,1.55477,1.5549,1189300004.0
2006-02-03 17:10:00,1.55497,1.55548,1.55477,1.55542,1185800002.0
2006-02-03 17:15:00,1.5553,1.55547,1.55509,1.55532,1742200019.0
2006-02-03 17:20:00,1.5553,1.55537,1.55506,1.55526,1384600003.0
2006-02-03 17:25:00,1.55525,1.55548,1.55503,1.55541,1425900008.0
2006-02-03 17:30:00,1.5554,1.55544,1.55508,1.55523,1499200006.0
2006-02-03 17:35:00,1.55525,1.55547,1.555,1.55535,1418100005.0
2006-02-03 17:40:00,1.55522,1.55566,1.55522,1.55564,1383100005.0
2006-02-03 17:45:00,1.55557,1.55562,1.5552,1.5553,1283600010.0
2006-02-03 17:50:00,1.55542,1.55561,1.55528,1.55549,1272500000.0
2006-02-03 17:55:00,1.55554,1.55565,1.55459,1.55465,1091600003.0
2006-02-03 18:00:00,1.55482,1.5558,1.55478,1.5554,8112400031.0
2006-02-03 18:05:00,1.5555,1.5557,1.55475,1.55494,7877600032.0
2006-02-03 18:10:00,1.55492,1.5557,1.55484,1.5555,5807400012.0
2006-02-03 18:15:00,1.55503,1.5555,1.55481,1.5552,4519200016.0
2006-02-03 18:20:00,1.55529,1.5557,1.55506,1.5555,3076600012.0
2006-02-03 18:25:00,1.55508,1.5559,1.55498,1.55518,4932500001.0
2006-02-03 18:30:00,1.55516,1.5561,1.55497,1.5561,6689000023.0
2006-02-03 18:35:00,1.55537,1.55553,1.55488,1.55518,8372900015.0
2006-02-03 18:40:00,1.55492,1.5552,1.55484,1.55497,4176200013.0
2006-02-03 18:45:00,1.55483,1.55518,1.55466,1.55513,2331000004.0
2006-02-03 18:50:00,1.55497,1.55557,1.55488,1.55544,5752799997.0
2006-02-03 18:55:00,1.55556,1.55571,1.55535,1.55557,5805200011.0
2006-02-03 19:00:00,1.55566,1.55567,1.55534,1.55534,2502100006.0
2006-02-03 19:05:00,1.55535,1.55567,1.5552,1.55544,6702899994.0
2006-02-03 19:10:00,1.55533,1.55564,1.55533,1.55556,3980100005.0
2006-02-03 19:15:00,1.55559,1.55565,1.55523,1.55553,4140400004.0
2006-02-03 19:20:00,1.55559,1.55566,1.5553,1.55552,3518100013.0
2006-02-03 19:25:00,1.5555,1.55599,1.55533,1.55565,4730499995.0
2006-02-03 19:30:00,1.5569,1.5569,1.55573,1.55598,5901800033.0
2006-02-03 19:35:00,1.55597,1.55602,1.55557,1.55573,3904800005.0
2006-02-03 19:40:00,1.5558,1.55592,1.55545,1.5556,3333499997.0
2006-02-03 19:45:00,1.55558,1.55564,1.55527,1.55554,3154599998.0
2006-02-03 19:50:00,1.55555,1.55573,1.55545,1.55563,2199499988.0
2006-02-03 19:55:00,1.55563,1.55585,1.55552,1.5557,5653100026.0
2006-02-03 20:00:00,1.55564,1.55589,1.55545,1.55581,2449700015.0
2006-02-03 20:05:00,1.55584,1.55596,1.55564,1.5558,3285300022.0
2006-02-03 20:10:00,1.55583,1.55619,1.55574,1.55593,4300000020.0
2006-02-03 20:15:00,1.5559,1.5563,1.55586,1.5561,4304900006.0
2006-02-03 20:20:00,1.5563,1.55639,1.55594,1.5562,3644399999.0
2006-02-03 20:25:00,1.55632,1.55665,1.5562,1.55642,3570400004.0
2006-02-03 20:30:00,1.556,1.55676,1.5559,1.55645,5263900002.0
2006-02-03 20:35:00,1.55645,1.55655,1.55619,1.55619,5055299997.0
2006-02-03 20:40:00,1.55635,1.55668,1.55622,1.55629,4024600003.0
2006-02-03 20:45:00,1.55628,1.55654,1.55618,1.55645,4586200014.0
2006-02-03 20:50:00,1.556,1.55661,1.556,1.55642,5255500003.0
2006-02-03 20:55:00,1.55631,1.5568,1.55619,1.5566,7422900024.0
2006-02-03 21:00:00,1.5565,1.5567,1.5557,1.55585,6483400021.0
2006-02-03 21:05:00,1.55585,1.5563,1.55581,1.55606,2665599999.0
2006-02-03 21:10:00,1.55616,1.55623,1.55593,1.55608,3812000001.0
2006-02-03 21:15:00,1.55615,1.55625,1.55578,1.55593,4389600015.0
2006-02-03 21:20:00,1.5567,1.5567,1.55587,1.55599,5695700003.0
2006-02-03 21:25:00,1.556,1.55615,1.55576,1.55592,3485500006.0
2006-02-03 21:30:00,1.55586,1.556,1.55556,1.5558,4694999993.0
2006-02-03 21:35:00,1.55587,1.55588,1.55553,1.55568,1797900009.0
2006-02-03 21:40:00,1.5556,1.55591,1.55555,1.55587,4018500007.0
2006-02-03 21:45:00,1.55587,1.55612,1.55566,1.55578,4850800014.0
2006-02-03 21:50:00,1.55582,1.55625,1.55566,1.55608,3106000012.0
2006-02-03 21:55:00,1.55596,1.5567,1.55583,1.55635,2955500012.0
2006-02-03 22:00:00,1.55648,1.55663,1.55628,1.55656,3030500016.0
2006-02-03 22:05:00,1.55653,1.55653,1.55621,1.5564,1710900006.0
2006-02-03 22:10:00,1.55633,1.55645,1.5562,1.5563,1621199999.0
2006-02-03 22:15:00,1.5562,1.5565,1.55614,1.5565,1516200003.0
2006-02-03 22:20:00,1.55627,1.55658,1.55616,1.55633,1941400001.0
2006-02-03 22:25:00,1.5564,1.5564,1.55589,1.55617,3577500011.0
2006-02-03 22:30:00,1.55624,1.55643,1.55588,1.55621,1738500010.0
2006-02-03 22:35:00,1.55633,1.55635,1.55591,1.55609,2480900009.0
2006-02-03 22:40:00,1.55607,1.55637,1.55584,1.55614,3856100003.0
2006-02-03 22:45:00,1.55603,1.55625,1.5559,1.556,2101999997.0
2006-02-03 22:50:00,1.556,1.55627,1.55551,1.55589,2144100002.0
2006-02-03 22:55:00,1.55608,1.55626,1.55568,1.55598,1515200004.0
2006-02-03 23:00:00,1.55576,1.55622,1.55554,1.55613,1381699999.0
2006-02-03 23:05:00,1.55622,1.55645,1.55605,1.5564,963500000.0
2006-02-03 23:10:00,1.55629,1.55645,1.5562,1.5563,1309200017.0
2006-02-03 23:15:00,1.55617,1.5564,1.55608,1.55608,1456000010.0
2006-02-03 23:20:00,1.55616,1.55635,1.55603,1.55615,599900007.0
2006-02-03 23:25:00,1.55631,1.55647,1.55619,1.55633,734000003.0
2006-02-03 23:30:00,1.55645,1.55645,1.55605,1.5563,1239800009.0
2006-02-03 23:35:00,1.5564,1.55663,1.55629,1.55645,853299997.0
2006-02-03 23:40:00,1.5565,1.5567,1.55639,1.55656,1325400008.0
2006-02-03 23:45:00,1.55637,1.5566,1.55623,1.5566,1005999997.0
2006-02-03 23:50:00,1.5566,1.55671,1.55612,1.55612,1235000002.0
2006-02-03 23:55:00,1.5564,1.55655,1.55622,1.55655,913500005.0
2006-02-06 00:00:00,1.55567,1.55604,1.55533,1.55557,1823700015.0
2006-02-06 00:05:00,1.5555,1.55588,1.55522,1.55536,2280600000.0
2006-02-06 00:10:00,1.55552,1.55599,1.55535,1.55592,1988499995.0
2006-02-06 00:15:00,1.55587,1.5564,1.55548,1.55599,1803100003.0
2006-02-06 00:20:00,1.55615,1.55623,1.55545,1.5556,2003800005.0
2006-02-06 00:25:00,1.55549,1.55627,1.55528,1.55555,1672500006.0
2006-02-06 00:30:00,1.55549,1.55558,1.55533,1.55542,1795000004.0
2006-02-06 00:35:00,1.5555,1.55576,1.55519,1.55575,1076900000.0
2006-02-06 00:40:00,1.55575,1.55598,1.55561,1.5558,1901500013.0
2006-02-06 00:45:00,1.55574,1.55598,1.55538,1.55546,1773300006.0
2006-02-06 00:50:00,1.5555,1.55565,1.55528,1.5555,1535299999.0
2006-02-06 00:55:00,1.55551,1.55567,1.55533,1.55556,1549700002.0
2006-02-06 01:00:00,1.55551,1.55606,1.55547,1.55597,1755700003.0
2006-02-06 01:05:00,1.55598,1.55618,1.5559,1.55604,1378300023.0
2006-02-06 01:10:00,1.55609,1.55616,1.5558,1.55603,1596300005.0
2006-02-06 01:15:00,1.55607,1.55615,1.55548,1.55592,1825200011.0
2006-02-06 01:20:00,1.55605,1.55608,1.55564,1.55581,1598300008.0
2006-02-06 01:25:00,1.55569,1.55595,1.55562,1.55575,1636399999.0
2006-02-06 01:30:00,1.55583,1.55595,1.55563,1.55573,1511500001.0
2006-02-06 01:35:00,1.55575,1.55598,1.5557,1.55585,2019300005.0
2006-02-06 01:40:00,1.5558,1.55598,1.55568,1.55587,1434800010.0
2006-02-06 01:45:00,1.5557,1.55588,1.55557,1.55583,1576800004.0
2006-02-06 01:50:00,1.55577,1.55585,1.5555,1.5557,1277000006.0
2006-02-06 01:55:00,1.55562,1.55575,1.55541,1.55567,1304900005.0
2006-02-06 02:00:00,1.55575,1.556,1.55544,1.55595,1071299997.0
2006-02-06 02:05:00,1.55582,1.55602,1.55564,1.5559,1396300009.0
2006-02-06 02:10:00,1.55587,1.55593,1.55554,1.55563,1119300006.0
2006-02-06 02:15:00,1.55554,1.55584,1.5554,1.55569,728500005.0
2006-02-06 02:20:00,1.55564,1.55593,1.55512,1.55542,1427699996.0
2006-02-06 02:25:00,1.55534,1.55561,1.55522,1.55552,1085900014.0
2006-02-06 02:30:00,1.55532,1.55565,1.55525,1.5555,861100003.0
2006-02-06 02:35:00,1.55558,1.55571,1.55533,1.55563,1306099998.0
2006-02-06 02:40:00,1.55564,1.55564,1.5553,1.55538,853699997.0
2006-02-06 02:45:00,1.5554,1.55548,1.55516,1.55516,918700005.0
2006-02-06 02:50:00,1.55522,1.55535,1.55492,1.55505,1119500005.0
2006-02-06 02:55:00,1.5551,1.5552,1.55489,1.55509,1286400001.0
2006-02-06 03:00:00,1.55507,1.55538,1.55484,1.55502,1326300007.0
2006-02-06 03:05:00,1.5551,1.55512,1.55481,1.55495,701899999.0
2006-02-06 03:10:00,1.55502,1.5552,1.55482,1.55505,979000003.0
2006-02-06 03:15:00,1.55498,1.55507,1.55473,1.55486,922499999.0
2006-02-06 03:20:00,1.55486,1.55514,1.55486,1.55502,831599997.0
2006-02-06 03:25:00,1.5549,1.55501,1.55476,1.55481,779799997.0
2006-02-06 03:30:00,1.55472,1.55489,1.5546,1.55475,1031000000.0
2006-02-06 03:35:00,1.55482,1.55495,1.55471,1.55487,663500001.0
2006-02-06 03:40:00,1.55492,1.55504,1.55455,1.5548,1459400006.0
2006-02-06 03:45:00,1.55495,1.555,1.55472,1.555,1163000002.0
2006-02-06 03:50:00,1.55485,1.55507,1.55474,1.55485,1078300005.0
2006-02-06 03:55:00,1.55477,1.55499,1.5546,1.55493,1409400000.0
2006-02-06 04:00:00,1.55495,1.55507,1.55474,1.55495,1062100005.0
2006-02-06 04:05:00,1.55486,1.55495,1.55448,1.55471,1395100002.0
2006-02-06 04:10:00,1.5548,1.55485,1.5546,1.5547,723100005.0
2006-02-06 04:15:00,1.55485,1.55488,1.55457,1.5546,1024000001.0
2006-02-06 04:20:00,1.55493,1.555,1.55466,1.55478,1294900001.0
2006-02-06 04:25:00,1.55483,1.55493,1.55456,1.55462,946899999.0
2006-02-06 04:30:00,1.55458,1.55488,1.55458,1.5548,291300002.0
2006-02-06 04:35:00,1.5548,1.55508,1.55463,1.55485,1225000001.0
2006-02-06 04:40:00,1.55485,1.55504,1.55464,1.55495,1356699996.0
2006-02-06 04:45:00,1.55485,1.55496,1.55461,1.5548,1190400000.0
2006-02-06 04:50:00,1.55471,1.55501,1.55456,1.55482,1331300004.0
2006-02-06 04:55:00,1.55477,1.55502,1.55475,1.55487,1176300002.0
2006-02-06 05:00:00,1.5547,1.55516,1.55467,1.55478,1286800012.0
2006-02-06 05:05:00,1.5548,1.55485,1.55461,1.55477,929800002.0
2006-02-06 05:10:00,1.55474,1.55492,1.55468,1.5548,928399995.0
2006-02-06 05:15:00,1.55464,1.5549,1.55456,1.55473,496899999.0
2006-02-06 05:20:00,1.55472,1.55507,1.5546,1.55488,1080799996.0
2006-02-06 05:25:00,1.55476,1.55504,1.55471,1.55487,878800002.0
2006-02-06 05:30:00,1.55485,1.55504,1.55468,1.5548,1456500000.0
2006-02-06 05:35:00,1.5547,1.55497,1.5546,1.55476,910499997.0
2006-02-06 05:40:00,1.55483,1.55492,1.55462,1.55469,626500001.0
2006-02-06 05:45:00,1.55486,1.55521,1.55479,1.55502,1346000012.0
2006-02-06 05:50:00,1.55518,1.55542,1.55498,1.55525,1746699991.0
2006-02-06 05:55:00,1.55513,1.55554,1.55513,1.55549,1347600007.0
2006-02-06 06:00:00,1.5555,1.55554,1.55522,1.5555,1483600009.0
2006-02-06 06:05:00,1.55533,1.55552,1.55517,1.5554,1435500011.0
2006-02-06 06:10:00,1.5554,1.55548,1.55515,1.55524,1352100006.0
2006-02-06 06:15:00,1.55543,1.55545,1.55523,1.55535,1156400003.0
2006-02-06 06:20:00,1.55537,1.55548,1.55515,1.5554,1330500007.0
2006-02-06 06:25:00,1.5554,1.55555,1.55526,1.55545,1642999997.0
2006-02-06 06:30:00,1.55537,1.55546,1.55514,1.55543,875500000.0
2006-02-06 06:35:00,1.55528,1.55547,1.55506,1.5553,910900002.0
2006-02-06 06:40:00,1.55509,1.55525,1.55503,1.5551,1074900004.0
2006-02-06 06:45:00,1.55523,1.55525,1.55499,1.55515,984199997.0
2006-02-06 06:50:00,1.55515,1.5553,1.55503,1.5552,1023300002.0
2006-02-06 06:55:00,1.55517,1.55527,1.55501,1.55514,1415900000.0
2006-02-06 07:00:00,1.55518,1.55533,1.55488,1.55515,1179900000.0
2006-02-06 07:05:00,1.5551,1.55527,1.555,1.55515,435900005.0
2006-02-06 07:10:00,1.55498,1.55525,1.5549,1.55507,771800003.0
2006-02-06 07:15:00,1.55501,1.55513,1.55481,1.5549,1049799993.0
2006-02-06 07:20:00,1.55507,1.55517,1.55484,1.55497,1238200000.0
2006-02-06 07:25:00,1.55497,1.55507,1.55472,1.55494,1326799992.0
2006-02-06 07:30:00,1.55489,1.555,1.55463,1.5547,1125400004.0
2006-02-06 07:35:00,1.55466,1.55489,1.55466,1.55477,533800000.0
2006-02-06 07:40:00,1.55474,1.555,1.55466,1.5548,1357699998.0
2006-02-06 07:45:00,1.55488,1.55504,1.55474,1.55483,1224999996.0
2006-02-06 07:50:00,1.5549,1.55505,1.5546,1.55497,1076800006.0
2006-02-06 07:55:00,1.55485,1.55493,1.55464,1.5547,945099997.0
2006-02-06 08:00:00,1.55461,1.55495,1.55461,1.5548,1244200001.0
2006-02-06 08:05:00,1.5549,1.55495,1.5546,1.5548,1032200001.0
2006-02-06 08:10:00,1.55452,1.55495,1.55452,1.55468,1141300003.0
2006-02-06 08:15:00,1.55473,1.55495,1.55464,1.55487,447500000.0
2006-02-06 08:20:00,1.55488,1.55497,1.55465,1.55483,935700002.0
2006-02-06 08:25:00,1.55476,1.55497,1.55459,1.55491,794299998.0
2006-02-06 08:30:00,1.55479,1.55501,1.55467,1.55479,1774500005.0
2006-02-06 08:35:00,1.55479,1.55479,1.55433,1.55459,895800002.0
2006-02-06 08:40:00,1.55454,1.55472,1.55445,1.55454,1160899997.0
2006-02-06 08:45:00,1.55456,1.55465,1.55421,1.55442,1003399996.0
2006-02-06 08:50:00,1.55448,1.55465,1.55435,1.55457,1220099999.0
2006-02-06 08:55:00,1.55458,1.55465,1.5544,1.55465,681000001.0
2006-02-06 09:00:00,1.55446,1.55484,1.55446,1.55484,1304699996.0
2006-02-06 09:05:00,1.55483,1.55491,1.55462,1.5548,1291400009.0
2006-02-06 09:10:00,1.55474,1.55492,1.55459,1.55474,942799998.0
2006-02-06 09:15:00,1.55476,1.55514,1.55474,1.55488,1053800006.0
2006-02-06 09:20:00,1.55486,1.55517,1.55486,1.555,973500001.0
2006-02-06 09:25:00,1.55512,1.55521,1.55487,1.55496,1232400006.0
2006-02-06 09:30:00,1.55515,1.55526,1.55504,1.55517,874199999.0
2006-02-06 09:35:00,1.55522,1.55533,1.555,1.55521,1000499997.0
2006-02-06 09:40:00,1.55516,1.55546,1.55504,1.55523,1269899998.0
2006-02-06 09:45:00,1.55523,1.55548,1.55517,1.55537,1573299996.0
2006-02-06 09:50:00,1.55539,1.55561,1.55523,1.55548,1165700002.0
2006-02-06 09:55:00,1.55544,1.55562,1.55524,1.55537,897900002.0
2006-02-06 10:00:00,1.55538,1.55565,1.55527,1.55541,1409999991.0
2006-02-06 10:05:00,1.55546,1.55569,1.55526,1.55553,1544799998.0
2006-02-06 10:10:00,1.55549,1.55571,1.55513,1.55519,1117200001.0
2006-02-06 10:15:00,1.55519,1.55534,1.55506,1.55518,1285600005.0
2006-02-06 10:20:00,1.55515,1.55542,1.55502,1.55532,1179200006.0
2006-02-06 10:25:00,1.5554,1.55568,1.55518,1.55524,1146800001.0
2006-02-06 10:30:00,1.55537,1.5555,1.55515,1.55523,1361399999.0
2006-02-06 10:35:00,1.55529,1.5555,1.55522,1.55543,1207000010.0
2006-02-06 10:40:00,1.55535,1.55554,1.55509,1.55542,1828400003.0
2006-02-06 10:45:00,1.55549,1.55565,1.55531,1.55537,946499991.0
2006-02-06 10:50:00,1.55545,1.55553,1.55516,1.55539,1398200005.0
2006-02-06 10:55:00,1.55545,1.55561,1.55529,1.55556,1396400004.0
2006-02-06 11:00:00,1.55563,1.55571,1.5553,1.55546,1283500006.0
2006-02-06 11:05:00,1.55547,1.55572,1.55523,1.55537,1226300011.0
2006-02-06 11:10:00,1.55522,1.55548,1.55518,1.55545,1371700005.0
2006-02-06 11:15:00,1.55528,1.55552,1.55522,1.55538,1087999999.0
2006-02-06 11:20:00,1.5554,1.5554,1.55497,1.55511,1671700007.0
2006-02-06 11:25:00,1.55506,1.55521,1.55493,1.55503,1187499998.0
2006-02-06 11:30:00,1.55504,1.55524,1.55488,1.55511,1867200006.0
2006-02-06 11:35:00,1.55512,1.55525,1.55496,1.5552,1298700001.0
2006-02-06 11:40:00,1.55515,1.55534,1.555,1.55517,1896900009.0
2006-02-06 11:45:00,1.55523,1.55542,1.5551,1.55512,1413699993.0
2006-02-06 11:50:00,1.5552,1.55545,1.55509,1.55524,1777700004.0
2006-02-06 11:55:00,1.55522,1.55543,1.55505,1.55526,1699299996.0
2006-02-06 12:00:00,1.55546,1.55558,1.55521,1.55546,1429699998.0
2006-02-06 12:05:00,1.55548,1.55572,1.55525,1.55558,1299899995.0
2006-02-06 12:10:00,1.55563,1.55572,1.55529,1.55543,1209800013.0
2006-02-06 12:15:00,1.55549,1.55564,1.55538,1.55548,1230000000.0
2006-02-06 12:20:00,1.5556,1.55563,1.55528,1.55553,1107700012.0
2006-02-06 12:25:00,1.55555,1.55561,1.55518,1.55545,1555000005.0
2006-02-06 12:30:00,1.5554,1.55557,1.55515,1.55545,993999998.0
2006-02-06 12:35:00,1.55551,1.55569,1.5554,1.55551,1523000006.0
2006-02-06 12:40:00,1.55547,1.55547,1.55497,1.55518,1430600006.0
2006-02-06 12:45:00,1.55527,1.55529,1.555,1.55525,1119699995.0
2006-02-06 12:50:00,1.55508,1.55532,1.55482,1.55504,1777500004.0
2006-02-06 12:55:00,1.55515,1.5553,1.55484,1.5551,1092000001.0
2006-02-06 13:00:00,1.55501,1.55523,1.55486,1.55509,1123299999.0
2006-02-06 13:05:00,1.55522,1.55525,1.5549,1.55514,1078100008.0
2006-02-06 13:10:00,1.55505,1.55533,1.55492,1.55503,1295800009.0
2006-02-06 13:15:00,1.55499,1.55524,1.55484,1.55504,1249800008.0
2006-02-06 13:20:00,1.55498,1.55514,1.55475,1.55498,1575400005.0
2006-02-06 13:25:00,1.55495,1.55513,1.55474,1.5551,1447900004.0
2006-02-06 13:30:00,1.55508,1.55521,1.55486,1.55501,1667600003.0
2006-02-06 13:35:00,1.55494,1.55527,1.55486,1.55495,1125700005.0
2006-02-06 13:40:00,1.55499,1.55542,1.55479,1.55527,1068600001.0
2006-02-06 13:45:00,1.55533,1.55559,1.55515,1.55533,1588600004.0
2006-02-06 13:50:00,1.55528,1.55548,1.55512,1.55542,1492900001.0
2006-02-06 13:55:00,1.55535,1.55547,1.5552,1.55545,1307400004.0
2006-02-06 14:00:00,1.55547,1.55561,1.5551,1.55546,1276199999.0
2006-02-06 14:05:00,1.5555,1.55569,1.55535,1.55556,1364500018.0
2006-02-06 14:10:00,1.55558,1.55569,1.55535,1.55544,1512400004.0
2006-02-06 14:15:00,1.55545,1.55567,1.55536,1.5555,1096599999.0
2006-02-06 14:20:00,1.55543,1.55583,1.5553,1.5556,1553500002.0
2006-02-06 14:25:00,1.55544,1.55574,1.55537,1.55572,1809600013.0
2006-02-06 14:30:00,1.55571,1.55571,1.55536,1.55542,1580700002.0
2006-02-06 14:35:00,1.55541,1.55572,1.55522,1.55563,1421100007.0
2006-02-06 14:40:00,1.55565,1.55583,1.55543,1.55546,1254699996.0
2006-02-06 14:45:00,1.55581,1.55582,1.55549,1.55567,1226200007.0
2006-02-06 14:50:00,1.55575,1.55578,1.55533,1.55565,1659899997.0
2006-02-06 14:55:00,1.55551,1.55573,1.55542,1.55553,1199100000.0
2006-02-06 15:00:00,1.55567,1.55574,1.5554,1.55552,1501100006.0
2006-02-06 15:05:00,1.55551,1.5557,1.5553,1.55556,1415300002.0
2006-02-06 15:10:00,1.55552,1.55573,1.5554,1.55558,871200007.0
2006-02-06 15:15:00,1.55553,1.55588,1.5554,1.55562,1614999997.0
2006-02-06 15:20:00,1.55571,1.55581,1.55541,1.55561,1295400003.0
2006-02-06 15:25:00,1.5557,1.55583,1.55546,1.55558,1288200007.0
2006-02-06 15:30:00,1.55539,1.5558,1.55533,1.55541,1389600006.0
2006-02-06 15:35:00,1.55562,1.55573,1.55541,1.55561,1146800006.0
2006-02-06 15:40:00,1.55544,1.55591,1.5554,1.55587,1434599994.0
2006-02-06 15:45:00,1.55568,1.55586,1.55548,1.55566,1545500002.0
2006-02-06 15:50:00,1.55552,1.55582,1.55545,1.55581,1193799992.0
2006-02-06 15:55:00,1.55559,1.55578,1.5555,1.55568,1229900009.0
2006-02-06 16:00:00,1.55563,1.55563,1.55526,1.55542,1221000007.0
2006-02-06 16:05:00,1.55557,1.55582,1.5553,1.55567,980699995.0
2006-02-06 16:10:00,1.55574,1.55584,1.55545,1.55565,1816999998.0
2006-02-06 16:15:00,1.55524,1.55598,1.55524,1.55581,1507400012.0
2006-02-06 16:20:00,1.55572,1.55585,1.55542,1.55558,1406300001.0
2006-02-06 16:25:00,1.55557,1.55581,1.55526,1.5556,1053600005.0
2006-02-06 16:30:00,1.55538,1.55556,1.55514,1.55539,1106299997.0
2006-02-06 16:35:00,1.55525,1.5556,1.55518,1.55543,1253800000.0
2006-02-06 16:40:00,1.55546,1.55581,1.55516,1.55581,1093800004.0
2006-02-06 16:45:00,1.55576,1.55622,1.55576,1.55595,1427299988.0
2006-02-06 16:50:00,1.55609,1.55627,1.55584,1.55609,1090799996.0
2006-02-06 16:55:00,1.55615,1.55635,1.55601,1.55606,1597600010.0
2006-02-06 17:00:00,1.55613,1.55631,1.5559,1.5559,1402199999.0
2006-02-06 17:05:00,1.55606,1.55625,1.55596,1.55607,1381699999.0
2006-02-06 17:10:00,1.55597,1.55625,1.55591,1.55608,1268100005.0
2006-02-06 17:15:00,1.55607,1.55633,1.55586,1.55622,1096700013.0
2006-02-06 17:20:00,1.55619,1.5563,1.5559,1.5559,1106900011.0
2006-02-06 17:25:00,1.55614,1.5563,1.55598,1.55618,1293899996.0
2006-02-06 17:30:00,1.5559,1.55647,1.5559,1.5564,1523099989.0
2006-02-06 17:35:00,1.55647,1.55652,1.55615,1.55642,1000300005.0
2006-02-06 17:40:00,1.5562,1.55659,1.5562,1.55648,1348000008.0
2006-02-06 17:45:00,1.55648,1.55655,1.55619,1.55631,1440000013.0
2006-02-06 17:50:00,1.55628,1.55642,1.55598,1.55628,1304200007.0
2006-02-06 17:55:00,1.55633,1.5565,1.55597,1.55607,677099998.0
2006-02-06 18:00:00,1.55608,1.5573,1.55608,1.5572,7023400038.0
2006-02-06 18:05:00,1.5573,1.5573,1.55672,1.55695,8503500045.0
2006-02-06 18:10:00,1.5572,1.5572,1.55658,1.557,6880800039.0
2006-02-06 18:15:00,1.55712,1.55752,1.55685,1.5573,7565800007.0
2006-02-06 18:20:00,1.55741,1.5576,1.5571,1.5574,6063000027.0
2006-02-06 18:25:00,1.5575,1.5577,1.55701,1.55722,6782600038.0
2006-02-06 18:30:00,1.55701,1.5575,1.55673,1.5573,7090900005.0
2006-02-06 18:35:00,1.55705,1.55731,1.55683,1.55708,8490900019.0
2006-02-06 18:40:00,1.5571,1.55722,1.55683,1.55695,4720400006.0
2006-02-06 18:45:00,1.55697,1.55729,1.55683,1.55722,2849899997.0
2006-02-06 18:50:00,1.55721,1.5574,1.55703,1.55725,5120499979.0
2006-02-06 18:55:00,1.55729,1.5574,1.55711,1.55718,5962899998.0
2006-02-06 19:00:00,1.55724,1.55724,1.55679,1.5571,2309800004.0
2006-02-06 19:05:00,1.55725,1.55731,1.55687,1.55689,5986600007.0
2006-02-06 19:10:00,1.55686,1.55712,1.55666,1.55688,3788700006.0
2006-02-06 19:15:00,1.55695,1.55723,1.55661,1.55712,4283899999.0
2006-02-06 19:20:00,1.55716,1.55755,1.557,1.55748,4138100017.0
2006-02-06 19:25:00,1.55743,1.55781,1.55738,1.55747,4237600015.0
2006-02-06 19:30:00,1.5574,1.55765,1.55712,1.5572,5892300020.0
2006-02-06 19:35:00,1.55727,1.5573,1.55687,1.55687,4222400004.0
2006-02-06 19:40:00,1.557,1.55738,1.55692,1.55738,3069300005.0
2006-02-06 19:45:00,1.55723,1.55759,1.55713,1.55753,3119700027.0
2006-02-06 19:50:00,1.55749,1.55761,1.55713,1.5572,2302400020.0
2006-02-06 19:55:00,1.55727,1.55763,1.55714,1.55743,6092500023.0
2006-02-06 20:00:00,1.55755,1.55763,1.55735,1.55756,2131099990.0
2006-02-06 20:05:00,1.55762,1.55765,1.5573,1.55737,2884200003.0
2006-02-06 20:10:00,1.55742,1.5575,1.55724,1.55731,4154500003.0
2006-02-06 20:15:00,1.5574,1.55756,1.5569,1.5569,4600500010.0
2006-02-06 20:20:00,1.55755,1.55765,1.55727,1.55758,2781800002.0
2006-02-06 20:25:00,1.55749,1.55763,1.55713,1.55733,3348300007.0
2006-02-06 20:30:00,1.557,1.55755,1.5568,1.55754,1857800004.0
2006-02-06 20:35:00,1.55755,1.55776,1.55704,1.55722,5353400010.0
2006-02-06 20:40:00,1.5573,1.55735,1.55698,1.55705,4357700010.0
2006-02-06 20:45:00,1.55707,1.55737,1.55701,1.55735,4468900014.0
2006-02-06 20:50:00,1.557,1.55735,1.557,1.55722,4665200009.0
2006-02-06 20:55:00,1.5572,1.55735,1.557,1.557,6352000019.0
2006-02-06 21:00:00,1.5571,1.55717,1.5569,1.5569,5274700006.0
2006-02-06 21:05:00,1.55692,1.55705,1.55665,1.55667,3032700014.0
2006-02-06 21:10:00,1.55677,1.55692,1.55663,1.55692,3804000022.0
2006-02-06 21:15:00,1.557,1.55713,1.55657,1.55661,3841999998.0
2006-02-06 21:20:00,1.5566,1.55695,1.55655,1.55678,5614000007.0
2006-02-06 21:25:00,1.55667,1.55693,1.55641,1.55689,3602799986.0
2006-02-06 21:30:00,1.55685,1.55691,1.55661,1.5568,4185700018.0
2006-02-06 21:35:00,1.5568,1.55691,1.55658,1.55664,2031000007.0
2006-02-06 21:40:00,1.5568,1.5569,1.5566,1.5567,4545900015.0
2006-02-06 21:45:00,1.55669,1.55713,1.55669,1.55704,4483200008.0
2006-02-06 21:50:00,1.55696,1.55707,1.55681,1.55684,3487399993.0
2006-02-06 21:55:00,1.5569,1.55713,1.55671,1.55701,3621000000.0
2006-02-06 22:00:00,1.55691,1.55717,1.55678,1.55715,3427800011.0
2006-02-06 22:05:00,1.55715,1.55715,1.55669,1.5569,2210700010.0
2006-02-06 22:10:00,1.55684,1.5569,1.5564,1.55652,1826900005.0
2006-02-06 22:15:00,1.55657,1.55677,1.55638,1.55668,1488300004.0
2006-02-06 22:20:00,1.55664,1.55667,1.55636,1.55653,2053500006.0
2006-02-06 22:25:00,1.55644,1.5567,1.55626,1.55662,3277799999.0
2006-02-06 22:30:00,1.55653,1.55658,1.55624,1.55632,2155800010.0
2006-02-06 22:35:00,1.55637,1.55655,1.5561,1.55653,2406900015.0
2006-02-06 22:40:00,1.55639,1.55665,1.55619,1.55652,3528300011.0
2006-02-06 22:45:00,1.55654,1.55665,1.55627,1.55655,1670300001.0
2006-02-06 22:50:00,1.55663,1.55698,1.55641,1.55657,2006599994.0
2006-02-06 22:55:00,1.55678,1.55693,1.55635,1.55662,1236000011.0
2006-02-06 23:00:00,1.55651,1.55694,1.55646,1.55676,1219400012.0
2006-02-06 23:05:00,1.55683,1.55693,1.55664,1.5568,854100001.0
2006-02-06 23:10:00,1.55685,1.55685,1.55657,1.55664,1215500014.0
2006-02-06 23:15:00,1.55678,1.55683,1.55651,1.55659,1182500004.0
2006-02-06 23:20:00,1.55662,1.55674,1.5564,1.5564,1377900009.0
2006-02-06 23:25:00,1.55648,1.5566,1.55608,1.55631,1389900004.0
2006-02-06 23:30:00,1.55627,1.55637,1.55607,1.55612,1197299993.0
2006-02-06 23:35:00,1.55624,1.55638,1.55607,1.5563,1056700007.0
2006-02-06 23:40:00,1.55627,1.55638,1.5561,1.55635,1264400005.0
2006-02-06 23:45:00,1.5563,1.55663,1.55618,1.55632,984300001.0
2006-02-06 23:50:00,1.5565,1.55674,1.55632,1.5565,1167599997.0
2006-02-06 23:55:00,1.55648,1.55675,1.55642,1.55658,483099998.0
2006-02-07 00:00:00,1.5566,1.55684,1.55602,1.55658,1408799995.0
2006-02-07 00:05:00,1.55614,1.55661,1.55596,1.55641,1594200009.0
2006-02-07 00:10:00,1.55619,1.55645,1.55575,1.55601,1874099996.0
2006-02-07 00:15:00,1.55608,1.55654,1.55574,1.5562,1688500011.0
2006-02-07 00:20:00,1.5563,1.55644,1.55585,1.55589,1421300011.0
2006-02-07 00:25:00,1.55642,1.55657,1.55604,1.5562,577700001.0
2006-02-07 00:30:00,1.55616,1.55665,1.55608,1.55642,1191399997.0
2006-02-07 00:35:00,1.55648,1.55676,1.55632,1.55652,1428499998.0
2006-02-07 00:40:00,1.55665,1.55665,1.55618,1.55634,1119100001.0
2006-02-07 00:45:00,1.55627,1.55664,1.5562,1.55649,1090999998.0
2006-02-07 00:50:00,1.55643,1.55674,1.55612,1.55671,1245100004.0
2006-02-07 00:55:00,1.5567,1.55675,1.5562,1.5564,1262600000.0
2006-02-07 01:00:00,1.55643,1.55645,1.55613,1.55618,1188700008.0
2006-02-07 01:05:00,1.5563,1.55648,1.55616,1.5564,1254300001.0
2006-02-07 01:10:00,1.55634,1.55644,1.55603,1.55635,1269400000.0
2006-02-07 01:15:00,1.55628,1.55638,1.55585,1.5562,1152600010.0
2006-02-07 01:20:00,1.55627,1.55635,1.55611,1.55627,710300003.0
2006-02-07 01:25:00,1.5562,1.55635,1.556,1.55611,905399994.0
2006-02-07 01:30:00,1.5563,1.55645,1.55609,1.55645,978800000.0
2006-02-07 01:35:00,1.55632,1.55658,1.55611,1.55634,1515700011.0
2006-02-07 01:40:00,1.5564,1.5567,1.55615,1.55626,927600005.0
2006-02-07 01:45:00,1.55645,1.55669,1.5563,1.55654,917399994.0
2006-02-07 01:50:00,1.55655,1.55671,1.55641,1.55662,705299997.0
2006-02-07 01:55:00,1.55658,1.55685,1.55644,1.55685,840800005.0
2006-02-07 02:00:00,1.55678,1.55692,1.55655,1.55672,1291000004.0
2006-02-07 02:05:00,1.55674,1.55685,1.5564,1.55654,1384100009.0
2006-02-07 02:10:00,1.55671,1.55682,1.55634,1.55682,993800004.0
2006-02-07 02:15:00,1.55677,1.5568,1.5565,1.55656,851600005.0
2006-02-07 02:20:00,1.55658,1.55696,1.55654,1.55696,1379099993.0
2006-02-07 02:25:00,1.55691,1.55691,1.55655,1.55685,1196499998.0
2006-02-07 02:30:00,1.5567,1.55696,1.55651,1.55696,682900000.0
2006-02-07 02:35:00,1.5571,1.5572,1.55684,1.557,1218100001.0
2006-02-07 02:40:00,1.55703,1.55705,1.55675,1.55698,1251400005.0
2006-02-07 02:45:00,1.55687,1.55699,1.55666,1.55676,989000007.0
2006-02-07 02:50:00,1.5569,1.55695,1.55675,1.55683,1020500001.0
2006-02-07 02:55:00,1.55682,1.55687,1.55657,1.55671,1308200001.0
2006-02-07 03:00:00,1.5568,1.55685,1.55647,1.55675,535200002.0
2006-02-07 03:05:00,1.5567,1.55685,1.5566,1.5566,831900002.0
2006-02-07 03:10:00,1.5568,1.55693,1.55655,1.55683,1215999996.0
2006-02-07 03:15:00,1.55678,1.55688,1.55653,1.55675,954500006.0
2006-02-07 03:20:00,1.55678,1.55688,1.55659,1.55685,1319500007.0
2006-02-07 03:25:00,1.5567,1.55691,1.55666,1.55675,742600006.0
2006-02-07 03:30:00,1.55676,1.55697,1.55669,1.55695,1333799999.0
2006-02-07 03:35:00,1.5569,1.55715,1.5568,1.55707,531499997.0
2006-02-07 03:40:00,1.55713,1.55713,1.55661,1.55693,1380499998.0
2006-02-07 03:45:00,1.55688,1.55695,1.55671,1.55678,1058099999.0
2006-02-07 03:50:00,1.55688,1.55698,1.55671,1.5569,801800005.0
2006-02-07 03:55:00,1.55665,1.55702,1.55665,1.5569,1080599999.0
2006-02-07 04:00:00,1.55695,1.55707,1.55674,1.55697,1277100005.0
2006-02-07 04:05:00,1.557,1.55707,1.55669,1.557,1377399998.0
2006-02-07 04:10:00,1.55699,1.55708,1.5568,1.55707,929399997.0
2006-02-07 04:15:00,1.55705,1.55712,1.55667,1.55685,1084899996.0
2006-02-07 04:20:00,1.55681,1.55699,1.55665,1.55677,1485299998.0
2006-02-07 04:25:00,1.55688,1.55695,1.55668,1.55672,928700011.0
2006-02-07 04:30:00,1.55682,1.55697,1.55668,1.5568,292400005.0
2006-02-07 04:35:00,1.55692,1.55703,1.55671,1.55683,1341199998.0
2006-02-07 04:40:00,1.55691,1.557,1.55675,1.5569,741399998.0
2006-02-07 04:45:00,1.55675,1.55717,1.55675,1.5571,1209200012.0
2006-02-07 04:50:00,1.55707,1.5571,1.55676,1.55687,558700004.0
2006-02-07 04:55:00,1.55682,1.55705,1.5568,1.55698,1143700003.0
2006-02-07 05:00:00,1.55688,1.55705,1.55674,1.55687,1273199997.0
2006-02-07 05:05:00,1.5568,1.55695,1.55673,1.55687,829700000.0
2006-02-07 05:10:00,1.55679,1.55705,1.55674,1.55699,1051299999.0
2006-02-07 05:15:00,1.5568,1.55711,1.55673,1.55693,649700002.0
2006-02-07 05:20:00,1.55698,1.55705,1.5567,1.55691,1225100003.0
2006-02-07 05:25:00,1.55697,1.55705,1.55676,1.55705,1098500006.0
2006-02-07 05:30:00,1.5569,1.55707,1.55678,1.55705,833000003.0
2006-02-07 05:35:00,1.557,1.55707,1.55678,1.55683,893800003.0
2006-02-07 05:40:00,1.55698,1.55709,1.55681,1.55689,594800004.0
2006-02-07 05:45:00,1.5571,1.55724,1.55685,1.55703,1290300008.0
2006-02-07 05:50:00,1.55704,1.55717,1.55684,1.55684,1732300007.0
2006-02-07 05:55:00,1.55685,1.55715,1.55685,1.557,1236299997.0
2006-02-07 06:00:00,1.55698,1.55717,1.55681,1.55688,1243900003.0
2006-02-07 06:05:00,1.55703,1.55723,1.55682,1.55723,1296599998.0
2006-02-07 06:10:00,1.55708,1.55723,1.5569,1.55701,818199998.0
2006-02-07 06:15:00,1.55705,1.55715,1.5569,1.5569,780900003.0
2006-02-07 06:20:00,1.55715,1.55715,1.55682,1.55715,1185600009.0
2006-02-07 06:25:00,1.5571,1.55717,1.55685,1.55715,1377699996.0
2006-02-07 06:30:00,1.55707,1.55713,1.55686,1.55698,1042600008.0
2006-02-07 06:35:00,1.55698,1.55712,1.55676,1.55688,1088699998.0
2006-02-07 06:40:00,1.55697,1.55711,1.55683,1.557,1194100000.0
2006-02-07 06:45:00,1.55704,1.55715,1.55689,1.55693,936400005.0
2006-02-07 06:50:00,1.55681,1.55714,1.55681,1.55695,1440199992.0
2006-02-07 06:55:00,1.55705,1.55707,1.55681,1.55695,1169200001.0
2006-02-07 07:00:00,1.55689,1.55716,1.55682,1.5571,1454600015.0
2006-02-07 07:05:00,1.55698,1.55714,1.5568,1.55681,787999998.0
2006-02-07 07:10:00,1.55678,1.55743,1.55678,1.55717,617700000.0
2006-02-07 07:15:00,1.55724,1.55738,1.55703,1.55727,1063100002.0
2006-02-07 07:20:00,1.55717,1.55727,1.55696,1.55696,1105800005.0
2006-02-07 07:25:00,1.55707,1.55717,1.55683,1.557,1388000003.0
2006-02-07 07:30:00,1.5571,1.55715,1.5569,1.5571,1072500007.0
2006-02-07 07:35:00,1.55695,1.55723,1.55695,1.55712,862199992.0
2006-02-07 07:40:00,1.55693,1.55716,1.55685,1.55685,1255200000.0
2006-02-07 07:45:00,1.55698,1.55715,1.5569,1.5571,1079900006.0
2006-02-07 07:50:00,1.55695,1.55708,1.5567,1.55697,1060299993.0
2006-02-07 07:55:00,1.55699,1.55717,1.55687,1.557,545600000.0
2006-02-07 08:00:00,1.55691,1.55715,1.55687,1.5571,1066699999.0
2006-02-07 08:05:00,1.55715,1.55715,1.5567,1.55683,1146900006.0
2006-02-07 08:10:00,1.55641,1.55694,1.55641,1.55668,1325100001.0
2006-02-07 08:15:00,1.55667,1.55695,1.55662,1.55687,876499996.0
2006-02-07 08:20:00,1.55695,1.55695,1.55655,1.55655,927100001.0
2006-02-07 08:25:00,1.55666,1.55696,1.55665,1.5569,957999991.0
2006-02-07 08:30:00,1.5568,1.55692,1.55665,1.55685,1099400002.0
2006-02-07 08:35:00,1.55688,1.5571,1.55672,1.55693,958400001.0
2006-02-07 08:40:00,1.55697,1.55725,1.55684,1.55702,1225000001.0
2006-02-07 08:45:00,1.55706,1.55715,1.55673,1.5569,1071800003.0
2006-02-07 08:50:00,1.55681,1.55705,1.55675,1.55687,1074700010.0
2006-02-07 08:55:00,1.55698,1.55735,1.55692,1.55735,779999995.0
2006-02-07 09:00:00,1.55727,1.55742,1.55715,1.55735,789400014.0
2006-02-07 09:05:00,1.55742,1.55751,1.55716,1.55728,1298100003.0
2006-02-07 09:10:00,1.55721,1.55735,1.55703,1.5572,1001000006.0
2006-02-07 09:15:00,1.55727,1.55737,1.55712,1.55736,887400005.0
2006-02-07 09:20:00,1.55735,1.55746,1.55709,1.55734,1580899993.0
2006-02-07 09:25:00,1.55739,1.55751,1.55703,1.55713,1558200001.0
2006-02-07 09:30:00,1.55727,1.55742,1.5571,1.55727,1357200000.0
2006-02-07 09:35:00,1.5573,1.55737,1.55693,1.55728,1140199999.0
2006-02-07 09:40:00,1.5572,1.55736,1.55661,1.55661,1255400005.0
2006-02-07 09:45:00,1.55678,1.55689,1.55654,1.55654,1132800003.0
2006-02-07 09:50:00,1.55672,1.55748,1.55662,1.55738,1674400003.0
2006-02-07 09:55:00,1.55738,1.55761,1.5572,1.5572,1226999999.0
2006-02-07 10:00:00,1.55721,1.55752,1.55719,1.5575,1342500000.0
2006-02-07 10:05:00,1.55738,1.5576,1.55723,1.55741,2079100011.0
2006-02-07 10:10:00,1.5573,1.55772,1.55723,1.55762,1302299999.0
2006-02-07 10:15:00,1.5577,1.5578,1.55748,1.55766,949800008.0
2006-02-07 10:20:00,1.5576,1.55762,1.55724,1.55743,1129100015.0
2006-02-07 10:25:00,1.55757,1.55779,1.55728,1.55747,1517599997.0
2006-02-07 10:30:00,1.55746,1.55778,1.55727,1.55727,1430199998.0
2006-02-07 10:35:00,1.5574,1.55752,1.55716,1.5573,1274700000.0
2006-02-07 10:40:00,1.55725,1.55742,1.55688,1.55726,1777800012.0
2006-02-07 10:45:00,1.55742,1.5575,1.55717,1.55742,1452100002.0
2006-02-07 10:50:00,1.55733,1.55754,1.55717,1.55728,1322200004.0
2006-02-07 10:55:00,1.55734,1.55745,1.55707,1.55722,1269799997.0
2006-02-07 11:00:00,1.55723,1.55741,1.55703,1.55721,1316699993.0
2006-02-07 11:05:00,1.55719,1.5574,1.55703,1.55724,888400010.0
2006-02-07 11:10:00,1.55728,1.55728,1.55695,1.55712,1557400006.0
2006-02-07 11:15:00,1.55715,1.55738,1.55704,1.55718,1316700014.0
2006-02-07 11:20:00,1.55711,1.55712,1.55657,1.55678,1642599995.0
2006-02-07 11:25:00,1.55676,1.55683,1.55638,1.55648,1361400001.0
2006-02-07 11:30:00,1.55638,1.55677,1.55628,1.55677,1738199989.0
2006-02-07 11:35:00,1.55663,1.55676,1.55583,1.556,1635600001.0
2006-02-07 11:40:00,1.55613,1.55654,1.556,1.55637,1472000004.0
2006-02-07 11:45:00,1.55627,1.55643,1.55594,1.55613,1573000003.0
2006-02-07 11:50:00,1.55628,1.55635,1.55584,1.55596,1649200003.0
2006-02-07 11:55:00,1.55595,1.55622,1.55576,1.55592,1377899994.0
2006-02-07 12:00:00,1.55601,1.55623,1.55586,1.55586,1254900001.0
2006-02-07 12:05:00,1.55593,1.55603,1.55565,1.55587,1458600009.0
2006-02-07 12:10:00,1.55582,1.55582,1.55526,1.55577,1357100015.0
2006-02-07 12:15:00,1.55575,1.55583,1.55553,1.55573,1008799999.0
2006-02-07 12:20:00,1.55583,1.55585,1.55558,1.55571,1048100008.0
2006-02-07 12:25:00,1.55579,1.55587,1.55553,1.55567,1787500022.0
2006-02-07 12:30:00,1.5557,1.55577,1.55537,1.55548,1435700003.0
2006-02-07 12:35:00,1.55559,1.55565,1.55535,1.55542,1171200003.0
2006-02-07 12:40:00,1.5556,1.55572,1.55493,1.55516,1421300014.0
2006-02-07 12:45:00,1.55496,1.55525,1.55496,1.55521,1145600011.0
2006-02-07 12:50:00,1.55518,1.55534,1.5548,1.55508,1448200002.0
2006-02-07 12:55:00,1.55504,1.55527,1.55482,1.5551,1367299997.0
2006-02-07 13:00:00,1.5552,1.55522,1.55475,1.55491,1434100007.0
2006-02-07 13:05:00,1.555,1.55525,1.55487,1.5552,1016500012.0
2006-02-07 13:10:00,1.55515,1.55527,1.55497,1.5551,1314500008.0
2006-02-07 13:15:00,1.55505,1.55527,1.555,1.5552,1332599998.0
2006-02-07 13:20:00,1.55517,1.55542,1.55512,1.55534,1271699998.0
2006-02-07 13:25:00,1.55538,1.55549,1.55473,1.55487,1608599983.0
2006-02-07 13:30:00,1.55495,1.55514,1.5548,1.55499,1276300000.0
2006-02-07 13:35:00,1.55498,1.55532,1.55494,1.55521,1090900003.0
2006-02-07 13:40:00,1.5551,1.55529,1.55499,1.55529,1009000002.0
2006-02-07 13:45:00,1.55527,1.55533,1.55481,1.55492,1056400007.0
2006-02-07 13:50:00,1.555,1.55521,1.55481,1.55498,1573700005.0
2006-02-07 13:55:00,1.55495,1.55508,1.55475,1.55499,1595000005.0
2006-02-07 14:00:00,1.55504,1.55514,1.55452,1.55495,1276400006.0
2006-02-07 14:05:00,1.55484,1.55514,1.55475,1.55514,1662400001.0
2006-02-07 14:10:00,1.55508,1.55547,1.55496,1.55535,1561699996.0
2006-02-07 14:15:00,1.55537,1.55545,1.55514,1.5553,1361600008.0
2006-02-07 14:20:00,1.55529,1.55547,1.55514,1.55529,1708600013.0
2006-02-07 14:25:00,1.55541,1.55541,1.55493,1.55515,1665000015.0
2006-02-07 14:30:00,1.55511,1.55511,1.55468,1.55491,1575900004.0
2006-02-07 14:35:00,1.55491,1.55515,1.55471,1.55494,1391399994.0
2006-02-07 14:40:00,1.55506,1.55519,1.55479,1.55488,1450500005.0
2006-02-07 14:45:00,1.55508,1.55508,1.55439,1.55457,1362099999.0
2006-02-07 14:50:00,1.55464,1.55467,1.55425,1.55438,1338899997.0
2006-02-07 14:55:00,1.55423,1.55468,1.55407,1.55416,1210900000.0
2006-02-07 15:00:00,1.5543,1.55443,1.55405,1.5542,1661600005.0
2006-02-07 15:05:00,1.55404,1.55438,1.55393,1.55431,1734900000.0
2006-02-07 15:10:00,1.55427,1.55455,1.55403,1.5544,1185000002.0
2006-02-07 15:15:00,1.55458,1.55488,1.55423,1.5546,1041099998.0
2006-02-07 15:20:00,1.55465,1.55522,1.55456,1.55503,1410899998.0
2006-02-07 15:25:00,1.55512,1.55512,1.55441,1.5546,1616300006.0
2006-02-07 15:30:00,1.55427,1.55455,1.55405,1.5543,1379499993.0
2006-02-07 15:35:00,1.55443,1.55454,1.55413,1.55445,1207100006.0
2006-02-07 15:40:00,1.55433,1.55456,1.55424,1.55437,1074900002.0
2006-02-07 15:45:00,1.55432,1.55452,1.55407,1.55447,1431800009.0
2006-02-07 15:50:00,1.55433,1.55453,1.55409,1.55452,1570199998.0
2006-02-07 15:55:00,1.55429,1.55459,1.55424,1.5544,1202100000.0
2006-02-07 16:00:00,1.55446,1.5547,1.55426,1.5547,1638800004.0
2006-02-07 16:05:00,1.55473,1.55489,1.55443,1.55457,1088000012.0
2006-02-07 16:10:00,1.55474,1.55482,1.55445,1.55466,1566900005.0
2006-02-07 16:15:00,1.55455,1.55487,1.55426,1.5543,1317399997.0
2006-02-07 16:20:00,1.55434,1.55464,1.5542,1.55441,1573300001.0
2006-02-07 16:25:00,1.55438,1.55457,1.55413,1.55457,1106500005.0
2006-02-07 16:30:00,1.55422,1.55462,1.55422,1.55441,1444300015.0
2006-02-07 16:35:00,1.55443,1.55478,1.55437,1.55463,1310900004.0
2006-02-07 16:40:00,1.55457,1.55489,1.55431,1.55477,1353300007.0
2006-02-07 16:45:00,1.55489,1.55497,1.55461,1.55477,1534100005.0
2006-02-07 16:50:00,1.55482,1.55507,1.55454,1.55505,1350500001.0
2006-02-07 16:55:00,1.55508,1.55551,1.55495,1.55523,1491599998.0
2006-02-07 17:00:00,1.55515,1.5554,1.55504,1.55507,1499300009.0
2006-02-07 17:05:00,1.55526,1.55549,1.55511,1.55526,2110199997.0
2006-02-07 17:10:00,1.55511,1.55539,1.55497,1.55518,1172500011.0
2006-02-07 17:15:00,1.55512,1.55559,1.55492,1.55542,1557800001.0
2006-02-07 17:20:00,1.55538,1.55548,1.55504,1.55522,776900001.0
2006-02-07 17:25:00,1.5553,1.55541,1.55514,1.55535,1286000003.0
2006-02-07 17:30:00,1.55512,1.55552,1.55512,1.55534,1204700005.0
2006-02-07 17:35:00,1.55538,1.5557,1.55512,1.5557,1046699994.0
2006-02-07 17:40:00,1.55556,1.55591,1.55542,1.55581,1252499997.0
2006-02-07 17:45:00,1.55574,1.55602,1.55568,1.55578,1521100009.0
2006-02-07 17:50:00,1.55585,1.55604,1.55563,1.55589,1625300006.0
2006-02-07 17:55:00,1.55603,1.55622,1.55532,1.55551,1164500003.0
2006-02-07 18:00:00,1.55572,1.55581,1.5544,1.5545,7983900007.0
2006-02-07 18:05:00,1.5544,1.55628,1.5542,1.55625,9476500020.0
2006-02-07 18:10:00,1.5542,1.55642,1.5542,1.5542,7436800011.0
2006-02-07 18:15:00,1.5555,1.55575,1.5543,1.5554,7532000028.0
2006-02-07 18:20:00,1.55541,1.55541,1.5542,1.5544,4558700009.0
2006-02-07 18:25:00,1.5545,1.55511,1.5544,1.55492,6277999996.0
2006-02-07 18:30:00,1.55484,1.55507,1.55437,1.5548,5091600013.0
2006-02-07 18:35:00,1.5549,1.5549,1.5544,1.5546,8769200011.0
2006-02-07 18:40:00,1.5548,1.5548,1.5541,1.55431,5149600007.0
2006-02-07 18:45:00,1.55435,1.55454,1.55415,1.55432,3188100008.0
2006-02-07 18:50:00,1.5542,1.55454,1.55409,1.5544,5356700020.0
2006-02-07 18:55:00,1.55456,1.55468,1.55426,1.55434,6179700009.0
2006-02-07 19:00:00,1.5543,1.5547,1.5543,1.55442,2572600004.0
2006-02-07 19:05:00,1.55442,1.55442,1.55397,1.55418,6364199992.0
2006-02-07 19:10:00,1.55415,1.55433,1.55395,1.55416,3893700009.0
2006-02-07 19:15:00,1.55413,1.55451,1.55408,1.55428,4629799998.0
2006-02-07 19:20:00,1.55428,1.55435,1.55395,1.55423,3917700029.0
2006-02-07 19:25:00,1.5543,1.55445,1.55407,1.55407,4814799991.0
2006-02-07 19:30:00,1.5544,1.55497,1.55417,1.55481,6853600028.0
2006-02-07 19:35:00,1.55481,1.55492,1.55451,1.55457,3858399999.0
2006-02-07 19:40:00,1.5546,1.55473,1.55405,1.5545,3254000012.0
2006-02-07 19:45:00,1.5545,1.55455,1.55422,1.55443,2890500007.0
2006-02-07 19:50:00,1.55432,1.5544,1.5541,1.5543,1939300008.0
2006-02-07 19:55:00,1.5543,1.5544,1.55394,1.55395,6749500001.0
2006-02-07 20:00:00,1.5541,1.55425,1.55392,1.55425,2093399998.0
2006-02-07 20:05:00,1.55412,1.55423,1.55383,1.55392,3105000030.0
2006-02-07 20:10:00,1.5539,1.55401,1.55346,1.55362,3850600002.0
2006-02-07 20:15:00,1.55354,1.55374,1.55325,1.5535,4519700016.0
2006-02-07 20:20:00,1.5536,1.55363,1.55326,1.55346,4208300008.0
2006-02-07 20:25:00,1.5534,1.5538,1.55322,1.55343,5482300006.0
2006-02-07 20:30:00,1.5539,1.554,1.55326,1.55344,5076700025.0
2006-02-07 20:35:00,1.55346,1.55385,1.55332,1.55348,4666800030.0
2006-02-07 20:40:00,1.5537,1.55383,1.55344,1.55363,4372600008.0
2006-02-07 20:45:00,1.55366,1.55388,1.55351,1.55385,3967699999.0
2006-02-07 20:50:00,1.55379,1.55385,1.55363,1.5538,6245200012.0
2006-02-07 20:55:00,1.5537,1.5538,1.55332,1.5536,7018199993.0
2006-02-07 21:00:00,1.5537,1.5537,1.55328,1.5533,5952000013.0
2006-02-07 21:05:00,1.55343,1.55365,1.55317,1.55344,2418700002.0
2006-02-07 21:10:00,1.55365,1.55375,1.55349,1.55375,3797100015.0
2006-02-07 21:15:00,1.55375,1.55375,1.5533,1.55333,4180400016.0
2006-02-07 21:20:00,1.5537,1.5538,1.55338,1.5537,7434000007.0
2006-02-07 21:25:00,1.55356,1.55381,1.55332,1.55371,3708600005.0
2006-02-07 21:30:00,1.5536,1.55398,1.55357,1.5538,4459099993.0
2006-02-07 21:35:00,1.5538,1.55394,1.55366,1.55393,1803700000.0
2006-02-07 21:40:00,1.55379,1.55394,1.55364,1.5538,4314999992.0
2006-02-07 21:45:00,1.55376,1.55396,1.55354,1.55371,4539800001.0
2006-02-07 21:50:00,1.55382,1.55394,1.55359,1.55359,3115300013.0
2006-02-07 21:55:00,1.55371,1.55382,1.55355,1.55362,3591500010.0
2006-02-07 22:00:00,1.5537,1.55377,1.55349,1.55368,3480599997.0
2006-02-07 22:05:00,1.55372,1.5538,1.55354,1.55368,1813100006.0
2006-02-07 22:10:00,1.55382,1.55382,1.5535,1.55359,1832000004.0
2006-02-07 22:15:00,1.55363,1.55377,1.55343,1.55357,1690499996.0
2006-02-07 22:20:00,1.5535,1.55377,1.55346,1.55363,2006000017.0
2006-02-07 22:25:00,1.5537,1.5537,1.55332,1.55357,3591500004.0
2006-02-07 22:30:00,1.55365,1.55375,1.55335,1.5537,2121000003.0
2006-02-07 22:35:00,1.55365,1.55375,1.5533,1.55348,2929100034.0
2006-02-07 22:40:00,1.55348,1.55377,1.55339,1.55359,3927600005.0
2006-02-07 22:45:00,1.5537,1.55375,1.5534,1.55365,1982800001.0
2006-02-07 22:50:00,1.55358,1.5537,1.55326,1.55349,1416199991.0
2006-02-07 22:55:00,1.55348,1.55365,1.55303,1.5533,1448299999.0
2006-02-07 23:00:00,1.55291,1.55376,1.55291,1.5536,1364100007.0
2006-02-07 23:05:00,1.5536,1.55372,1.55342,1.5536,1016699994.0
2006-02-07 23:10:00,1.55357,1.55377,1.55342,1.55344,982200006.0
2006-02-07 23:15:00,1.55363,1.55402,1.55355,1.55397,1335500002.0
2006-02-07 23:20:00,1.55395,1.55414,1.55366,1.55409,850500004.0
2006-02-07 23:25:00,1.5542,1.5543,1.55396,1.55412,1152600006.0
2006-02-07 23:30:00,1.55428,1.55431,1.55391,1.55413,1073199999.0
2006-02-07 23:35:00,1.554,1.55428,1.55396,1.5541,829899996.0
2006-02-07 23:40:00,1.554,1.55429,1.55385,1.55407,1586500002.0
2006-02-07 23:45:00,1.5541,1.55427,1.55391,1.55427,1052700000.0
2006-02-07 23:50:00,1.55405,1.55418,1.55367,1.55385,1263200000.0
2006-02-07 23:55:00,1.55398,1.55406,1.55372,1.55395,1078599989.0
2006-02-08 00:00:00,1.55395,1.55452,1.55362,1.5541,1519200012.0
2006-02-08 00:05:00,1.55423,1.55442,1.55389,1.55416,1848400001.0
2006-02-08 00:10:00,1.55425,1.55447,1.55383,1.55409,2011100003.0
2006-02-08 00:15:00,1.55436,1.55452,1.55347,1.55369,1575900002.0
2006-02-08 00:20:00,1.55362,1.55414,1.5529,1.55295,1359099990.0
2006-02-08 00:25:00,1.55322,1.55371,1.55294,1.55321,1738199998.0
2006-02-08 00:30:00,1.55331,1.5537,1.55291,1.55351,1897700004.0
2006-02-08 00:35:00,1.55352,1.55362,1.55331,1.55335,859500003.0
2006-02-08 00:40:00,1.55339,1.55345,1.55306,1.55325,1484200005.0
2006-02-08 00:45:00,1.55328,1.55345,1.55322,1.5534,1061999998.0
2006-02-08 00:50:00,1.5534,1.55345,1.5531,1.5534,1161400005.0
2006-02-08 00:55:00,1.55332,1.55348,1.55305,1.55321,1268399997.0
2006-02-08 01:00:00,1.55324,1.5537,1.55323,1.55359,1504499997.0
2006-02-08 01:05:00,1.5536,1.55374,1.55342,1.5536,1109000001.0
2006-02-08 01:10:00,1.5535,1.55385,1.55343,1.55378,1541700010.0
2006-02-08 01:15:00,1.55376,1.55393,1.55332,1.55385,1191399995.0
2006-02-08 01:20:00,1.55383,1.55402,1.5537,1.55379,1087199999.0
2006-02-08 01:25:00,1.55382,1.55402,1.55362,1.55364,1342600006.0
2006-02-08 01:30:00,1.55374,1.55395,1.55346,1.55385,1358000010.0
2006-02-08 01:35:00,1.55385,1.55399,1.55366,1.55366,1077500001.0
2006-02-08 01:40:00,1.55373,1.55384,1.55332,1.55363,1103600002.0
2006-02-08 01:45:00,1.55361,1.55367,1.5533,1.55341,1327599997.0
2006-02-08 01:50:00,1.55355,1.55368,1.55335,1.5535,652299998.0
2006-02-08 01:55:00,1.55346,1.55368,1.55334,1.55359,1390799994.0
2006-02-08 02:00:00,1.55363,1.55363,1.55323,1.55353,1135100001.0
2006-02-08 02:05:00,1.55348,1.5536,1.55306,1.55341,1170300006.0
2006-02-08 02:10:00,1.5535,1.55361,1.55329,1.5536,1146100001.0
2006-02-08 02:15:00,1.55347,1.55368,1.55339,1.55353,1274700001.0
2006-02-08 02:20:00,1.55347,1.55365,1.55337,1.5536,1604500001.0
2006-02-08 02:25:00,1.5535,1.55357,1.55327,1.55349,881000002.0
2006-02-08 02:30:00,1.55332,1.5537,1.55332,1.55355,681400005.0
2006-02-08 02:35:00,1.55373,1.55373,1.55341,1.55355,1146400000.0
2006-02-08 02:40:00,1.55378,1.55383,1.5535,1.55381,1169800004.0
2006-02-08 02:45:00,1.55385,1.55393,1.55363,1.55389,1299400002.0
2006-02-08 02:50:00,1.55383,1.55387,1.55361,1.55378,893800004.0
2006-02-08 02:55:00,1.55369,1.55403,1.55345,1.55387,1021699997.0
2006-02-08 03:00:00,1.55388,1.55398,1.5535,1.5538,781500001.0
2006-02-08 03:05:00,1.55385,1.55388,1.55347,1.55355,859399996.0
2006-02-08 03:10:00,1.55352,1.55381,1.5534,1.55372,1213599998.0
2006-02-08 03:15:00,1.55366,1.55388,1.55341,1.55354,1512200011.0
2006-02-08 03:20:00,1.55358,1.55364,1.55337,1.55357,846100000.0
2006-02-08 03:25:00,1.55358,1.55367,1.55331,1.55357,1417900003.0
2006-02-08 03:30:00,1.55341,1.55378,1.55335,1.55378,1259099997.0
2006-02-08 03:35:00,1.55364,1.5538,1.55354,1.55371,582399999.0
2006-02-08 03:40:00,1.5538,1.5538,1.5535,1.55371,1304300002.0
2006-02-08 03:45:00,1.55377,1.55399,1.55363,1.55383,1284500009.0
2006-02-08 03:50:00,1.55389,1.55406,1.55373,1.55396,1179300003.0
2006-02-08 03:55:00,1.55368,1.55416,1.55368,1.55407,1277200006.0
2006-02-08 04:00:00,1.55399,1.55421,1.55377,1.55399,1351099994.0
2006-02-08 04:05:00,1.55392,1.55405,1.55362,1.55385,1447399995.0
2006-02-08 04:10:00,1.55395,1.554,1.55375,1.55383,564800002.0
2006-02-08 04:15:00,1.5539,1.55396,1.55362,1.5538,1272900003.0
2006-02-08 04:20:00,1.55388,1.55393,1.5536,1.55374,1282200003.0
2006-02-08 04:25:00,1.5539,1.55391,1.55361,1.55369,809600002.0
2006-02-08 04:30:00,1.55381,1.55393,1.55368,1.55375,700100000.0
2006-02-08 04:35:00,1.55387,1.55395,1.55359,1.55385,1550299997.0
2006-02-08 04:40:00,1.55392,1.55398,1.55371,1.55382,1478900002.0
2006-02-08 04:45:00,1.55364,1.55394,1.55358,1.55375,1062200000.0
2006-02-08 04:50:00,1.55368,1.55396,1.55359,1.55374,874100008.0
2006-02-08 04:55:00,1.55387,1.55397,1.55374,1.5538,884000002.0
2006-02-08 05:00:00,1.5539,1.554,1.55368,1.55392,1254900000.0
2006-02-08 05:05:00,1.55395,1.55401,1.55379,1.55381,780800007.0
2006-02-08 05:10:00,1.55393,1.55402,1.55376,1.5539,931800005.0
2006-02-08 05:15:00,1.55375,1.55406,1.55374,1.55394,1444700014.0
2006-02-08 05:20:00,1.55398,1.5541,1.55372,1.55399,1530000003.0
2006-02-08 05:25:00,1.55402,1.55423,1.55386,1.55413,928800006.0
2006-02-08 05:30:00,1.55413,1.55423,1.55388,1.5541,1513699996.0
2006-02-08 05:35:00,1.55405,1.55412,1.55383,1.55402,1324000013.0
2006-02-08 05:40:00,1.55403,1.55412,1.55384,1.55398,569600000.0
2006-02-08 05:45:00,1.55403,1.55417,1.55384,1.55384,1528699999.0
2006-02-08 05:50:00,1.55415,1.55418,1.55391,1.55405,1595500008.0
2006-02-08 05:55:00,1.55391,1.55421,1.55391,1.554,1224299998.0
2006-02-08 06:00:00,1.5541,1.55427,1.55388,1.55423,1563000005.0
2006-02-08 06:05:00,1.55423,1.5543,1.55393,1.5542,1509400003.0
2006-02-08 06:10:00,1.5542,1.55428,1.55395,1.55406,1349800001.0
2006-02-08 06:15:00,1.55407,1.55418,1.55365,1.55365,1249900002.0
2006-02-08 06:20:00,1.55388,1.55405,1.55369,1.55393,1626099987.0
2006-02-08 06:25:00,1.55378,1.5541,1.55364,1.55407,1383600001.0
2006-02-08 06:30:00,1.5539,1.5541,1.55387,1.55405,1266600003.0
2006-02-08 06:35:00,1.55384,1.55404,1.55363,1.5539,1365199995.0
2006-02-08 06:40:00,1.55376,1.55405,1.55372,1.55392,1085700007.0
2006-02-08 06:45:00,1.55403,1.55412,1.55375,1.55395,727300005.0
2006-02-08 06:50:00,1.55375,1.55409,1.55375,1.55402,1342200003.0
2006-02-08 06:55:00,1.55399,1.55412,1.55384,1.55407,1230700004.0
2006-02-08 07:00:00,1.55389,1.55409,1.5537,1.55397,1013100003.0
2006-02-08 07:05:00,1.55396,1.55405,1.55376,1.5539,1049400006.0
2006-02-08 07:10:00,1.55389,1.55405,1.55374,1.55405,951800006.0
2006-02-08 07:15:00,1.55394,1.55423,1.55383,1.55405,1326499992.0
2006-02-08 07:20:00,1.55402,1.55424,1.55382,1.55384,917700006.0
2006-02-08 07:25:00,1.55387,1.55416,1.55384,1.55403,1624099989.0
2006-02-08 07:30:00,1.55393,1.55414,1.55385,1.55406,1486199994.0
2006-02-08 07:35:00,1.55394,1.55413,1.5538,1.55392,927699997.0
2006-02-08 07:40:00,1.55384,1.5541,1.55368,1.55405,1493400010.0
2006-02-08 07:45:00,1.5541,1.5541,1.55378,1.55387,1266300007.0
2006-02-08 07:50:00,1.55393,1.55413,1.55381,1.55408,1247300003.0
2006-02-08 07:55:00,1.55405,1.55408,1.55377,1.55403,1401600006.0
2006-02-08 08:00:00,1.55386,1.55406,1.55371,1.55393,1446100005.0
2006-02-08 08:05:00,1.55391,1.55397,1.55359,1.55375,936100006.0
2006-02-08 08:10:00,1.55345,1.55405,1.55345,1.55393,1207100001.0
2006-02-08 08:15:00,1.55395,1.5541,1.55378,1.55399,868600004.0
2006-02-08 08:20:00,1.55407,1.55414,1.55376,1.55376,897999997.0
2006-02-08 08:25:00,1.55397,1.55433,1.55384,1.55405,1418599992.0
2006-02-08 08:30:00,1.5541,1.55432,1.55404,1.55415,1189100002.0
2006-02-08 08:35:00,1.55415,1.5542,1.55389,1.55411,740300002.0
2006-02-08 08:40:00,1.55396,1.55415,1.55384,1.55396,1127100003.0
2006-02-08 08:45:00,1.55403,1.55415,1.55369,1.55401,1672399988.0
2006-02-08 08:50:00,1.55401,1.55436,1.55401,1.55422,863799996.0
2006-02-08 08:55:00,1.55428,1.55441,1.55405,1.5541,999600002.0
2006-02-08 09:00:00,1.55398,1.55421,1.55376,1.55402,1279399999.0
2006-02-08 09:05:00,1.55408,1.55413,1.55384,1.554,1186500012.0
2006-02-08 09:10:00,1.55393,1.55417,1.55378,1.55415,1163300001.0
2006-02-08 09:15:00,1.55415,1.5542,1.55397,1.55411,1375999998.0
2006-02-08 09:20:00,1.55416,1.55421,1.55383,1.55399,1298900000.0
2006-02-08 09:25:00,1.5539,1.55424,1.55383,1.55394,1232399995.0
2006-02-08 09:30:00,1.55377,1.554,1.55345,1.55352,1050400006.0
2006-02-08 09:35:00,1.55352,1.55364,1.55334,1.55354,1246500005.0
2006-02-08 09:40:00,1.55338,1.55373,1.55334,1.55366,1072800004.0
2006-02-08 09:45:00,1.55373,1.55373,1.55312,1.55313,1007899999.0
2006-02-08 09:50:00,1.55321,1.55321,1.55288,1.55288,1322200006.0
2006-02-08 09:55:00,1.55296,1.55318,1.55278,1.55301,1263400001.0
2006-02-08 10:00:00,1.55284,1.55306,1.55255,1.55272,1642900011.0
2006-02-08 10:05:00,1.55275,1.55289,1.55252,1.5527,1542200007.0
2006-02-08 10:10:00,1.55273,1.55283,1.55252,1.5527,1763100006.0
2006-02-08 10:15:00,1.55262,1.55268,1.55224,1.5525,1714900006.0
2006-02-08 10:20:00,1.55236,1.55251,1.55213,1.55234,1208199999.0
2006-02-08 10:25:00,1.55231,1.5525,1.55207,1.55247,1498800007.0
2006-02-08 10:30:00,1.55241,1.55277,1.5523,1.55266,1417800005.0
2006-02-08 10:35:00,1.55261,1.55297,1.55261,1.55273,1566299997.0
2006-02-08 10:40:00,1.5525,1.55298,1.55245,1.5526,1539000000.0
2006-02-08 10:45:00,1.55264,1.55296,1.5526,1.5528,1365599993.0
2006-02-08 10:50:00,1.55269,1.55294,1.55261,1.55273,1338400009.0
2006-02-08 10:55:00,1.55274,1.55298,1.5526,1.5527,1669599994.0
2006-02-08 11:00:00,1.5528,1.55284,1.55233,1.55248,1289199996.0
2006-02-08 11:05:00,1.55253,1.5527,1.55215,1.55249,1155800002.0
2006-02-08 11:10:00,1.55243,1.55243,1.5521,1.55238,1821100003.0
2006-02-08 11:15:00,1.55235,1.55261,1.5522,1.55256,1326299995.0
2006-02-08 11:20:00,1.55254,1.55264,1.55219,1.55236,1700199992.0
2006-02-08 11:25:00,1.5524,1.55266,1.55227,1.55258,1341999997.0
2006-02-08 11:30:00,1.55257,1.55277,1.5523,1.5525,1835799999.0
2006-02-08 11:35:00,1.55252,1.55266,1.55233,1.5526,1736100001.0
2006-02-08 11:40:00,1.55236,1.55259,1.55229,1.55258,1346900006.0
2006-02-08 11:45:00,1.55245,1.55261,1.55219,1.55233,1621400004.0
2006-02-08 11:50:00,1.55239,1.55265,1.55229,1.5524,1484200003.0
2006-02-08 11:55:00,1.55235,1.55263,1.55231,1.5525,1576499997.0
2006-02-08 12:00:00,1.55251,1.55251,1.55194,1.55204,1748900002.0
2006-02-08 12:05:00,1.55213,1.55233,1.55197,1.55226,1150700004.0
2006-02-08 12:10:00,1.55228,1.5524,1.55202,1.55222,1533099996.0
2006-02-08 12:15:00,1.55226,1.55243,1.55215,1.55241,1199799991.0
2006-02-08 12:20:00,1.5523,1.55261,1.55222,1.5526,996000003.0
2006-02-08 12:25:00,1.55259,1.55259,1.5522,1.55222,1515299991.0
2006-02-08 12:30:00,1.55228,1.55263,1.55223,1.5526,1473200011.0
2006-02-08 12:35:00,1.55257,1.55269,1.55233,1.55245,1738600003.0
2006-02-08 12:40:00,1.55249,1.55259,1.55224,1.55245,1223599997.0
2006-02-08 12:45:00,1.55244,1.55262,1.55226,1.55243,1607100013.0
2006-02-08 12:50:00,1.5523,1.5525,1.55207,1.55229,1585300005.0
2006-02-08 12:55:00,1.55229,1.55237,1.55206,1.55221,1553200012.0
2006-02-08 13:00:00,1.55217,1.55231,1.55196,1.55216,1102800003.0
2006-02-08 13:05:00,1.55231,1.55244,1.55215,1.5522,1185699997.0
2006-02-08 13:10:00,1.55235,1.55271,1.55225,1.55271,1373200015.0
2006-02-08 13:15:00,1.55254,1.55276,1.5524,1.55258,1587500001.0
2006-02-08 13:20:00,1.55277,1.5528,1.55252,1.55275,1343600007.0
2006-02-08 13:25:00,1.55272,1.55354,1.55259,1.55346,1777800006.0
2006-02-08 13:30:00,1.55344,1.5535,1.55316,1.55323,1456399999.0
2006-02-08 13:35:00,1.55335,1.55342,1.55311,1.55341,1058100006.0
2006-02-08 13:40:00,1.55335,1.55345,1.55312,1.55326,975200008.0
2006-02-08 13:45:00,1.55339,1.55344,1.55308,1.55319,1660800001.0
2006-02-08 13:50:00,1.55319,1.5534,1.55311,1.55338,1068600005.0
2006-02-08 13:55:00,1.55338,1.55346,1.55315,1.55343,1539799997.0
2006-02-08 14:00:00,1.5533,1.55346,1.55294,1.55323,1766400002.0
2006-02-08 14:05:00,1.55323,1.55337,1.55305,1.55312,1639200000.0
2006-02-08 14:10:00,1.55316,1.55338,1.55304,1.55312,1449700005.0
2006-02-08 14:15:00,1.55318,1.55326,1.55297,1.55314,1355300004.0
2006-02-08 14:20:00,1.55313,1.55324,1.55269,1.55288,1891000012.0
2006-02-08 14:25:00,1.55304,1.55312,1.55273,1.55303,1742500001.0
2006-02-08 14:30:00,1.553,1.55323,1.55274,1.55295,1480500000.0
2006-02-08 14:35:00,1.55289,1.5531,1.5527,1.55299,1125500001.0
2006-02-08 14:40:00,1.55305,1.55309,1.55276,1.55279,1564899995.0
2006-02-08 14:45:00,1.55288,1.55308,1.55217,1.5523,927099997.0
2006-02-08 14:50:00,1.55235,1.5527,1.55215,1.55254,1475900003.0
2006-02-08 14:55:00,1.5526,1.55289,1.55245,1.55262,1690200011.0
2006-02-08 15:00:00,1.55276,1.55289,1.55236,1.55256,1455800008.0
2006-02-08 15:05:00,1.55264,1.5528,1.55238,1.55264,1295400007.0
2006-02-08 15:10:00,1.55253,1.55282,1.55238,1.55274,1290400003.0
2006-02-08 15:15:00,1.55272,1.55299,1.5526,1.55293,1266400006.0
2006-02-08 15:20:00,1.5529,1.55322,1.55273,1.55285,1243300009.0
2006-02-08 15:25:00,1.55276,1.55302,1.55262,1.55291,1438300010.0
2006-02-08 15:30:00,1.55295,1.55311,1.55244,1.55259,1707399996.0
2006-02-08 15:35:00,1.55256,1.55325,1.55243,1.55314,1047999996.0
2006-02-08 15:40:00,1.55294,1.55326,1.55294,1.5531,1334999999.0
2006-02-08 15:45:00,1.55306,1.55317,1.55286,1.55308,1699499995.0
2006-02-08 15:50:00,1.55314,1.55333,1.55289,1.55323,1747599998.0
2006-02-08 15:55:00,1.55314,1.55328,1.55294,1.55302,1623300004.0
2006-02-08 16:00:00,1.55304,1.55331,1.55291,1.55305,1546500003.0
2006-02-08 16:05:00,1.5531,1.55336,1.55289,1.55325,1111199999.0
2006-02-08 16:10:00,1.55343,1.55343,1.553,1.55326,1730500004.0
2006-02-08 16:15:00,1.55305,1.55346,1.55285,1.5533,1408499999.0
2006-02-08 16:20:00,1.55333,1.55356,1.55317,1.55329,1233299994.0
2006-02-08 16:25:00,1.55343,1.55373,1.55331,1.55352,981300003.0
2006-02-08 16:30:00,1.55334,1.55368,1.55317,1.55356,1151199997.0
2006-02-08 16:35:00,1.55338,1.55368,1.55337,1.55352,1383100002.0
2006-02-08 16:40:00,1.5536,1.5536,1.55301,1.55336,1690300011.0
2006-02-08 16:45:00,1.55325,1.55339,1.55304,1.55309,1384499995.0
2006-02-08 16:50:00,1.55309,1.5532,1.55278,1.55293,1768899995.0
2006-02-08 16:55:00,1.55315,1.55318,1.55276,1.55298,1326100001.0
2006-02-08 17:00:00,1.55291,1.55315,1.55275,1.55275,1697499995.0
2006-02-08 17:05:00,1.55297,1.55313,1.55281,1.5531,1401700007.0
2006-02-08 17:10:00,1.55311,1.55315,1.55284,1.55298,1508400007.0
2006-02-08 17:15:00,1.55303,1.55315,1.55278,1.553,1340100005.0
2006-02-08 17:20:00,1.55301,1.55328,1.55285,1.55285,1094400002.0
2006-02-08 17:25:00,1.55307,1.55334,1.553,1.5533,1512800000.0
2006-02-08 17:30:00,1.55301,1.55354,1.55301,1.55324,1221800001.0
2006-02-08 17:35:00,1.55323,1.55354,1.55307,1.5534,1242300007.0
2006-02-08 17:40:00,1.5532,1.5535,1.55297,1.5533,1267500002.0
2006-02-08 17:45:00,1.55321,1.55356,1.55317,1.5534,1791900012.0
2006-02-08 17:50:00,1.55341,1.55385,1.55335,1.55364,1690500001.0
2006-02-08 17:55:00,1.55371,1.55412,1.55361,1.55395,1382100005.0
2006-02-08 18:00:00,1.55411,1.5552,1.55399,1.555,7255299995.0
2006-02-08 18:05:00,1.5549,1.5552,1.55407,1.55415,9097499995.0
2006-02-08 18:10:00,1.5551,1.5551,1.5538,1.5546,7365300015.0
2006-02-08 18:15:00,1.55425,1.5548,1.55405,1.55445,7539900034.0
2006-02-08 18:20:00,1.55448,1.5549,1.55435,1.5548,3805000002.0
2006-02-08 18:25:00,1.5549,1.5549,1.55454,1.55464,5038099994.0
2006-02-08 18:30:00,1.55473,1.5549,1.55432,1.5548,7662400009.0
2006-02-08 18:35:00,1.55457,1.55512,1.55437,1.55484,7846100007.0
2006-02-08 18:40:00,1.5549,1.55498,1.5546,1.5548,4451700014.0
2006-02-08 18:45:00,1.55478,1.55488,1.5545,1.55472,2477799991.0
2006-02-08 18:50:00,1.55451,1.55473,1.55439,1.55465,5921500023.0
2006-02-08 18:55:00,1.55475,1.55513,1.55451,1.55505,5887200014.0
2006-02-08 19:00:00,1.55491,1.55522,1.55467,1.55486,2545900008.0
2006-02-08 19:05:00,1.55504,1.55525,1.55482,1.55503,6515000000.0
2006-02-08 19:10:00,1.55499,1.5552,1.55438,1.55458,3959499990.0
2006-02-08 19:15:00,1.55469,1.55482,1.5545,1.5547,4348000017.0
2006-02-08 19:20:00,1.55467,1.55487,1.55445,1.55487,3781399991.0
2006-02-08 19:25:00,1.55486,1.55496,1.55452,1.55468,4948900020.0
2006-02-08 19:30:00,1.5553,1.5553,1.55459,1.55477,5225500015.0
2006-02-08 19:35:00,1.55485,1.55495,1.55449,1.55478,3721800011.0
2006-02-08 19:40:00,1.55469,1.55482,1.55448,1.55463,3387600013.0
2006-02-08 19:45:00,1.55451,1.55485,1.55446,1.55477,2782500022.0
2006-02-08 19:50:00,1.55464,1.55498,1.55464,1.55485,1938600002.0
2006-02-08 19:55:00,1.55488,1.55498,1.55471,1.5549,6102100018.0
2006-02-08 20:00:00,1.55496,1.55511,1.55481,1.55498,2066300004.0
2006-02-08 20:05:00,1.55502,1.55518,1.55481,1.55507,2926199998.0
2006-02-08 20:10:00,1.555,1.55514,1.55484,1.55508,3804600014.0
2006-02-08 20:15:00,1.555,1.5552,1.55491,1.5552,4503199999.0
2006-02-08 20:20:00,1.55507,1.5554,1.55495,1.55517,3162499984.0
2006-02-08 20:25:00,1.55514,1.5556,1.55498,1.55515,5203000011.0
2006-02-08 20:30:00,1.55505,1.5556,1.55485,1.55488,3543899995.0
2006-02-08 20:35:00,1.55504,1.55511,1.55462,1.55462,5044400037.0
2006-02-08 20:40:00,1.55485,1.55497,1.55454,1.55473,4137999997.0
2006-02-08 20:45:00,1.55477,1.55489,1.55443,1.55477,4187400006.0
2006-02-08 20:50:00,1.55473,1.5548,1.55452,1.55461,5820999988.0
2006-02-08 20:55:00,1.55471,1.5551,1.5543,1.5544,6545900018.0
2006-02-08 21:00:00,1.5543,1.55489,1.5543,1.55455,6142600017.0
2006-02-08 21:05:00,1.55482,1.55534,1.55482,1.55522,3023500007.0
2006-02-08 21:10:00,1.55524,1.55532,1.55511,1.55517,3414000005.0
2006-02-08 21:15:00,1.5552,1.55528,1.55484,1.55511,3946600018.0
2006-02-08 21:20:00,1.55519,1.55548,1.55504,1.55528,3655200005.0
2006-02-08 21:25:00,1.55537,1.55563,1.55518,1.55537,3511200004.0
2006-02-08 21:30:00,1.55545,1.55565,1.55521,1.55535,4358400000.0
2006-02-08 21:35:00,1.55532,1.55545,1.55499,1.55501,2130599999.0
2006-02-08 21:40:00,1.55502,1.55518,1.5547,1.55495,3776699994.0
2006-02-08 21:45:00,1.5548,1.555,1.55464,1.55485,4342600001.0
2006-02-08 21:50:00,1.55478,1.555,1.55472,1.55477,3588299993.0
2006-02-08 21:55:00,1.55476,1.555,1.55426,1.55433,3519600003.0
2006-02-08 22:00:00,1.55421,1.55459,1.55411,1.55458,3260400001.0
2006-02-08 22:05:00,1.55462,1.55473,1.55442,1.55465,1956399994.0
2006-02-08 22:10:00,1.55459,1.55468,1.55439,1.55461,1894500004.0
2006-02-08 22:15:00,1.55455,1.55465,1.55428,1.55455,1901899989.0
2006-02-08 22:20:00,1.5545,1.55463,1.55431,1.55431,1803100013.0
2006-02-08 22:25:00,1.55457,1.55467,1.55418,1.55455,3064100002.0
2006-02-08 22:30:00,1.5545,1.55479,1.55422,1.55422,2156900002.0
2006-02-08 22:35:00,1.55428,1.5545,1.55413,1.55438,2401700009.0
2006-02-08 22:40:00,1.55436,1.55461,1.55399,1.55443,4135000004.0
2006-02-08 22:45:00,1.55455,1.55455,1.55406,1.55439,1859700008.0
2006-02-08 22:50:00,1.55436,1.5545,1.5541,1.55419,1970000003.0
2006-02-08 22:55:00,1.5544,1.55459,1.55407,1.55407,1716700001.0
2006-02-08 23:00:00,1.55432,1.5547,1.55401,1.55455,1212800005.0
2006-02-08 23:05:00,1.55445,1.55466,1.55441,1.5545,1262300008.0
2006-02-08 23:10:00,1.55439,1.55457,1.5543,1.5543,548699997.0
2006-02-08 23:15:00,1.55442,1.55457,1.55427,1.55442,1672300001.0
2006-02-08 23:20:00,1.5545,1.5546,1.55417,1.55435,1205599995.0
2006-02-08 23:25:00,1.55433,1.55442,1.55416,1.55442,947299997.0
2006-02-08 23:30:00,1.55434,1.55449,1.55401,1.55413,1532100010.0
2006-02-08 23:35:00,1.55422,1.55438,1.55378,1.55383,1169700000.0
2006-02-08 23:40:00,1.55385,1.55398,1.55351,1.55384,1182700001.0
2006-02-08 23:45:00,1.55375,1.5541,1.55365,1.55397,1004500003.0
2006-02-08 23:50:00,1.55391,1.55409,1.55368,1.55368,1101100002.0
2006-02-08 23:55:00,1.55397,1.55406,1.55375,1.55396,843700006.0
2006-02-09 00:00:00,1.554,1.55432,1.55346,1.55379,1441100003.0
2006-02-09 00:05:00,1.55365,1.55406,1.5534,1.55362,1909200000.0
2006-02-09 00:10:00,1.55378,1.55399,1.55332,1.55346,1931499999.0
2006-02-09 00:15:00,1.5537,1.55402,1.55343,1.55374,2021200002.0
2006-02-09 00:20:00,1.55375,1.55407,1.55351,1.55372,1182399996.0
2006-02-09 00:25:00,1.55377,1.55388,1.55359,1.55373,885400006.0
2006-02-09 00:30:00,1.55394,1.55413,1.55376,1.55388,1500200020.0
2006-02-09 00:35:00,1.55395,1.55398,1.55368,1.55388,1160900008.0
2006-02-09 00:40:00,1.55383,1.55399,1.55362,1.55381,1161300001.0
2006-02-09 00:45:00,1.55383,1.55386,1.55361,1.55377,1310800003.0
2006-02-09 00:50:00,1.55374,1.55382,1.55345,1.55375,1175999996.0
2006-02-09 00:55:00,1.55367,1.55388,1.55352,1.55383,1341199984.0
2006-02-09 01:00:00,1.55363,1.55393,1.55355,1.55385,1393599997.0
2006-02-09 01:05:00,1.55374,1.5539,1.5536,1.55378,1314899999.0
2006-02-09 01:10:00,1.55376,1.55393,1.55358,1.55384,1490100003.0
2006-02-09 01:15:00,1.5539,1.5539,1.55329,1.5538,1140300005.0
2006-02-09 01:20:00,1.55376,1.55406,1.55369,1.55398,790300008.0
2006-02-09 01:25:00,1.55374,1.55397,1.5537,1.5537,1327900004.0
2006-02-09 01:30:00,1.55379,1.55395,1.55358,1.55395,913300002.0
2006-02-09 01:35:00,1.55385,1.55398,1.5537,1.55372,1273500008.0
2006-02-09 01:40:00,1.5538,1.55398,1.55376,1.55395,679899998.0
2006-02-09 01:45:00,1.55391,1.55405,1.5537,1.55379,1527700000.0
2006-02-09 01:50:00,1.55383,1.55393,1.55365,1.55385,966699992.0
2006-02-09 01:55:00,1.55375,1.554,1.5536,1.55385,1131300004.0
2006-02-09 02:00:00,1.55385,1.55396,1.55368,1.5539,1241300007.0
2006-02-09 02:05:00,1.55374,1.55393,1.55355,1.55375,1354700007.0
2006-02-09 02:10:00,1.55385,1.5539,1.55355,1.55383,860200007.0
2006-02-09 02:15:00,1.55377,1.55398,1.55365,1.55396,704900001.0
2006-02-09 02:20:00,1.55378,1.55397,1.55367,1.55387,1500600001.0
2006-02-09 02:25:00,1.55395,1.55395,1.55366,1.55395,1206000012.0
2006-02-09 02:30:00,1.55362,1.55395,1.55362,1.55369,766799998.0
2006-02-09 02:35:00,1.55401,1.55408,1.55372,1.55379,1327899999.0
2006-02-09 02:40:00,1.55388,1.55407,1.55367,1.55395,1313699990.0
2006-02-09 02:45:00,1.55397,1.5541,1.55369,1.55395,1282799998.0
2006-02-09 02:50:00,1.55388,1.55418,1.55367,1.55368,1393500009.0
2006-02-09 02:55:00,1.55362,1.5539,1.55347,1.55358,1373300005.0
2006-02-09 03:00:00,1.55335,1.55348,1.55266,1.55308,1113000001.0
2006-02-09 03:05:00,1.55305,1.5535,1.55302,1.55337,1490300006.0
2006-02-09 03:10:00,1.55343,1.55388,1.55325,1.55358,1196300007.0
2006-02-09 03:15:00,1.55365,1.55401,1.55335,1.55374,943099998.0
2006-02-09 03:20:00,1.55382,1.55421,1.55381,1.55421,1460099989.0
2006-02-09 03:25:00,1.55403,1.55415,1.55371,1.55396,1123999997.0
2006-02-09 03:30:00,1.55377,1.55394,1.55366,1.5539,963100005.0
2006-02-09 03:35:00,1.55375,1.55395,1.55367,1.55386,463300000.0
2006-02-09 03:40:00,1.55382,1.55388,1.55354,1.5538,1172600001.0
2006-02-09 03:45:00,1.55372,1.5538,1.55356,1.55366,912100006.0
2006-02-09 03:50:00,1.5538,1.55391,1.55349,1.5537,1194099996.0
2006-02-09 03:55:00,1.5534,1.55383,1.5534,1.55375,1079900001.0
2006-02-09 04:00:00,1.55373,1.5539,1.55355,1.5538,970100005.0
2006-02-09 04:05:00,1.5538,1.55389,1.55349,1.55367,1452799997.0
2006-02-09 04:10:00,1.55365,1.55383,1.55356,1.5537,1339200012.0
2006-02-09 04:15:00,1.55365,1.55387,1.55353,1.5536,1218599998.0
2006-02-09 04:20:00,1.55385,1.55404,1.55357,1.55397,1343000006.0
2006-02-09 04:25:00,1.5539,1.55398,1.55367,1.5538,818800005.0
2006-02-09 04:30:00,1.55381,1.554,1.5537,1.55395,472499999.0
2006-02-09 04:35:00,1.55385,1.55403,1.55373,1.55395,1182999991.0
2006-02-09 04:40:00,1.55393,1.55408,1.55376,1.55396,1224899998.0
2006-02-09 04:45:00,1.55397,1.55413,1.55375,1.55393,1545399996.0
2006-02-09 04:50:00,1.55388,1.55409,1.55376,1.55398,976800009.0
2006-02-09 04:55:00,1.55395,1.55405,1.55382,1.5539,957100003.0
2006-02-09 05:00:00,1.554,1.55415,1.55378,1.55394,1166800002.0
2006-02-09 05:05:00,1.55408,1.55419,1.5539,1.55413,1360799997.0
2006-02-09 05:10:00,1.55416,1.5542,1.55382,1.554,1243900000.0
2006-02-09 05:15:00,1.5542,1.55425,1.55398,1.55408,836700004.0
2006-02-09 05:20:00,1.55423,1.5543,1.55395,1.5541,1303699999.0
2006-02-09 05:25:00,1.55413,1.55423,1.55387,1.55413,902200004.0
2006-02-09 05:30:00,1.55405,1.55422,1.55393,1.55418,1107299994.0
2006-02-09 05:35:00,1.55425,1.55425,1.55389,1.55413,1061900002.0
2006-02-09 05:40:00,1.55407,1.55428,1.55386,1.55415,616900000.0
2006-02-09 05:45:00,1.55412,1.55433,1.55395,1.55395,1475500011.0
2006-02-09 05:50:00,1.55425,1.55432,1.55402,1.55406,1692799993.0
2006-02-09 05:55:00,1.55407,1.55435,1.55405,1.5542,1232700000.0
2006-02-09 06:00:00,1.55415,1.55429,1.55401,1.55406,1348000001.0
2006-02-09 06:05:00,1.55409,1.55428,1.5539,1.5542,1735000013.0
2006-02-09 06:10:00,1.55417,1.55428,1.55393,1.5542,1528100004.0
2006-02-09 06:15:00,1.55414,1.55427,1.55403,1.55415,962900002.0
2006-02-09 06:20:00,1.55417,1.55425,1.55381,1.55415,1219300004.0
2006-02-09 06:25:00,1.55398,1.55422,1.55382,1.55412,1281600004.0
2006-02-09 06:30:00,1.55402,1.5543,1.55389,1.5541,968000002.0
2006-02-09 06:35:00,1.55408,1.5542,1.55388,1.554,1104800000.0
2006-02-09 06:40:00,1.55408,1.55416,1.55383,1.5539,1278299999.0
2006-02-09 06:45:00,1.55405,1.55413,1.55377,1.5538,777999998.0
2006-02-09 06:50:00,1.5538,1.55405,1.55378,1.55398,1122200009.0
2006-02-09 06:55:00,1.55398,1.55405,1.55376,1.55393,1655100005.0
2006-02-09 07:00:00,1.55388,1.55399,1.55362,1.55397,1401900004.0
2006-02-09 07:05:00,1.55392,1.55421,1.55375,1.55388,1451700000.0
2006-02-09 07:10:00,1.5538,1.55404,1.55367,1.55386,1289500005.0
2006-02-09 07:15:00,1.55383,1.55404,1.55373,1.55401,1351799996.0
2006-02-09 07:20:00,1.55391,1.55415,1.55376,1.55379,1144400004.0
2006-02-09 07:25:00,1.55376,1.55409,1.55362,1.55398,1472400000.0
2006-02-09 07:30:00,1.554,1.55414,1.55384,1.55398,1081000006.0
2006-02-09 07:35:00,1.55403,1.55415,1.55386,1.55411,1380700017.0
2006-02-09 07:40:00,1.55402,1.55413,1.55378,1.55405,1195599998.0
2006-02-09 07:45:00,1.5541,1.55412,1.55388,1.55393,1463800001.0
2006-02-09 07:50:00,1.55395,1.55413,1.55376,1.55412,1283600004.0
2006-02-09 07:55:00,1.55406,1.55411,1.55391,1.55405,1221200005.0
2006-02-09 08:00:00,1.55388,1.55409,1.55371,1.5539,919600009.0
2006-02-09 08:05:00,1.55395,1.55398,1.55362,1.5539,1171000001.0
2006-02-09 08:10:00,1.55375,1.55395,1.5532,1.55353,1368300001.0
2006-02-09 08:15:00,1.55368,1.55402,1.55359,1.55393,1099999987.0
2006-02-09 08:20:00,1.55395,1.55398,1.5536,1.55375,1141800001.0
2006-02-09 08:25:00,1.55379,1.554,1.55366,1.55397,1029500005.0
2006-02-09 08:30:00,1.55382,1.55404,1.55374,1.55395,1176599997.0
2006-02-09 08:35:00,1.5539,1.55395,1.55366,1.55388,791700011.0
2006-02-09 08:40:00,1.55372,1.55414,1.55371,1.55414,1319499994.0
2006-02-09 08:45:00,1.55411,1.55411,1.55349,1.55363,1252900000.0
2006-02-09 08:50:00,1.55372,1.55381,1.5535,1.55361,1146599995.0
2006-02-09 08:55:00,1.55381,1.55416,1.55374,1.55404,1000900004.0
2006-02-09 09:00:00,1.554,1.5543,1.55375,1.5542,1636500002.0
2006-02-09 09:05:00,1.55419,1.55428,1.55391,1.55414,1535500005.0
2006-02-09 09:10:00,1.554,1.5542,1.55388,1.5541,1274100003.0
2006-02-09 09:15:00,1.55401,1.55423,1.55384,1.55399,1071199998.0
2006-02-09 09:20:00,1.55411,1.55416,1.55376,1.55412,1078100001.0
2006-02-09 09:25:00,1.55407,1.5544,1.55383,1.55427,1132900004.0
2006-02-09 09:30:00,1.5543,1.55444,1.55419,1.55432,1187299995.0
2006-02-09 09:35:00,1.55433,1.55468,1.55397,1.55468,1119200009.0
2006-02-09 09:40:00,1.5547,1.5547,1.5542,1.5542,1531800002.0
2006-02-09 09:45:00,1.55428,1.55456,1.55422,1.55444,1142000004.0
2006-02-09 09:50:00,1.55447,1.55453,1.5541,1.55431,1708700009.0
2006-02-09 09:55:00,1.55454,1.55454,1.55417,1.55439,1127800001.0
2006-02-09 10:00:00,1.55422,1.55441,1.55408,1.5544,1662200004.0
2006-02-09 10:05:00,1.55428,1.55456,1.55416,1.55431,1744200006.0
2006-02-09 10:10:00,1.55429,1.55443,1.55415,1.55439,1401900005.0
2006-02-09 10:15:00,1.5544,1.55442,1.55412,1.55424,1637599983.0
2006-02-09 10:20:00,1.55413,1.55445,1.554,1.55442,1147900008.0
2006-02-09 10:25:00,1.55431,1.55452,1.55404,1.55428,1486400010.0
2006-02-09 10:30:00,1.55441,1.55451,1.55419,1.5544,1726899995.0
2006-02-09 10:35:00,1.55433,1.55447,1.55409,1.5543,1711800004.0
2006-02-09 10:40:00,1.5542,1.55447,1.55388,1.55439,1280799996.0
2006-02-09 10:45:00,1.55433,1.55461,1.55415,1.55439,1469599998.0
2006-02-09 10:50:00,1.5544,1.55454,1.55421,1.55436,1534400003.0
2006-02-09 10:55:00,1.55439,1.55452,1.55418,1.5543,1372100008.0
2006-02-09 11:00:00,1.55429,1.5545,1.55414,1.55431,1238299991.0
2006-02-09 11:05:00,1.55455,1.55468,1.55437,1.55447,1051699992.0
2006-02-09 11:10:00,1.55444,1.55452,1.55425,1.55442,1337499995.0
2006-02-09 11:15:00,1.55432,1.55449,1.55415,1.55445,1477300010.0
2006-02-09 11:20:00,1.55443,1.5546,1.55429,1.55455,1557799999.0
2006-02-09 11:25:00,1.55443,1.5546,1.55427,1.55428,1319200004.0
2006-02-09 11:30:00,1.55434,1.5547,1.5543,1.5546,2038400001.0
2006-02-09 11:35:00,1.55465,1.55509,1.55451,1.55491,1333000002.0
2006-02-09 11:40:00,1.55472,1.55514,1.55471,1.55508,1399200007.0
2006-02-09 11:45:00,1.55493,1.5552,1.55476,1.55501,1183100007.0
2006-02-09 11:50:00,1.55503,1.55529,1.55487,1.55503,1396000009.0
2006-02-09 11:55:00,1.55498,1.55547,1.55498,1.55518,1095500003.0
2006-02-09 12:00:00,1.55526,1.5555,1.55515,1.55547,1520900006.0
2006-02-09 12:05:00,1.55539,1.55539,1.55487,1.55518,1103200000.0
2006-02-09 12:10:00,1.55528,1.55561,1.55499,1.55542,1407800007.0
2006-02-09 12:15:00,1.5555,1.55557,1.55524,1.55537,1228299998.0
2006-02-09 12:20:00,1.55498,1.55524,1.55482,1.55505,930799997.0
2006-02-09 12:25:00,1.55503,1.55513,1.55478,1.55485,1613799996.0
2006-02-09 12:30:00,1.55503,1.55521,1.55489,1.55509,1474600004.0
2006-02-09 12:35:00,1.55509,1.55523,1.55492,1.55507,1211599999.0
2006-02-09 12:40:00,1.55525,1.55534,1.55501,1.5553,1114399994.0
2006-02-09 12:45:00,1.5551,1.55527,1.55497,1.55516,1249299998.0
2006-02-09 12:50:00,1.55511,1.55533,1.5548,1.55527,1381600001.0
2006-02-09 12:55:00,1.55523,1.55533,1.55504,1.55516,1144200003.0
2006-02-09 13:00:00,1.55525,1.55535,1.55497,1.55517,1163499998.0
2006-02-09 13:05:00,1.55528,1.5555,1.55511,1.55527,1261399993.0
2006-02-09 13:10:00,1.55524,1.55548,1.5552,1.5554,1244300003.0
2006-02-09 13:15:00,1.55535,1.55547,1.55515,1.55532,1474600003.0
2006-02-09 13:20:00,1.55539,1.55557,1.55524,1.55544,1630699997.0
2006-02-09 13:25:00,1.55544,1.55553,1.55519,1.55548,1329800001.0
2006-02-09 13:30:00,1.55533,1.55551,1.55523,1.55545,1341699997.0
2006-02-09 13:35:00,1.55542,1.55571,1.55531,1.55556,900400004.0
2006-02-09 13:40:00,1.55567,1.55574,1.55543,1.55565,1553000008.0
2006-02-09 13:45:00,1.55556,1.55579,1.5554,1.55569,1767100013.0
2006-02-09 13:50:00,1.55562,1.55572,1.55538,1.55572,1711699986.0
2006-02-09 13:55:00,1.55565,1.55577,1.55535,1.5556,1356600000.0
2006-02-09 14:00:00,1.55553,1.55566,1.55515,1.55545,1785900003.0
2006-02-09 14:05:00,1.55541,1.55575,1.55541,1.55565,1457800002.0
2006-02-09 14:10:00,1.55565,1.55576,1.55546,1.55562,1401700004.0
2006-02-09 14:15:00,1.55551,1.55573,1.55539,1.5556,1412500011.0
2006-02-09 14:20:00,1.55558,1.55571,1.5553,1.55543,1584200003.0
2006-02-09 14:25:00,1.55557,1.55573,1.55532,1.55556,1254500001.0
2006-02-09 14:30:00,1.55549,1.55564,1.55526,1.55534,1197799998.0
2006-02-09 14:35:00,1.5553,1.55559,1.55514,1.55545,1212199991.0
2006-02-09 14:40:00,1.55537,1.55564,1.55532,1.55545,1614299998.0
2006-02-09 14:45:00,1.55533,1.55598,1.55526,1.55583,1096199999.0
2006-02-09 14:50:00,1.55607,1.55627,1.55584,1.55607,1194100000.0
2006-02-09 14:55:00,1.55602,1.55654,1.55602,1.55621,1489700009.0
2006-02-09 15:00:00,1.55633,1.55641,1.55604,1.55625,1461200002.0
2006-02-09 15:05:00,1.55613,1.5563,1.55573,1.55602,1079599995.0
2006-02-09 15:10:00,1.55612,1.55628,1.55591,1.55591,1274299998.0
2006-02-09 15:15:00,1.55601,1.55621,1.55584,1.55594,1489300009.0
2006-02-09 15:20:00,1.55605,1.55623,1.55587,1.556,1087200003.0
2006-02-09 15:25:00,1.55627,1.55627,1.556,1.55617,1115800000.0
2006-02-09 15:30:00,1.55596,1.55634,1.55591,1.55608,1209300004.0
2006-02-09 15:35:00,1.55619,1.55636,1.55596,1.55619,1366599996.0
2006-02-09 15:40:00,1.55617,1.55622,1.55587,1.55595,1324100006.0
2006-02-09 15:45:00,1.55595,1.5562,1.55572,1.55611,1305699999.0
2006-02-09 15:50:00,1.55617,1.55632,1.55601,1.55624,1517899988.0
2006-02-09 15:55:00,1.55617,1.55648,1.55613,1.55643,1395500001.0
2006-02-09 16:00:00,1.55643,1.55651,1.55611,1.55635,1278600009.0
2006-02-09 16:05:00,1.55633,1.55648,1.5561,1.55625,977699999.0
2006-02-09 16:10:00,1.55642,1.55644,1.55603,1.5563,1649700009.0
2006-02-09 16:15:00,1.556,1.55642,1.556,1.55631,1464300002.0
2006-02-09 16:20:00,1.55627,1.55643,1.55612,1.55623,1609100008.0
2006-02-09 16:25:00,1.55635,1.55644,1.55599,1.55644,1641200001.0
2006-02-09 16:30:00,1.55628,1.55641,1.55602,1.55628,1442899996.0
2006-02-09 16:35:00,1.5563,1.55645,1.55613,1.55623,1836600000.0
2006-02-09 16:40:00,1.55623,1.55646,1.55596,1.55635,1496600005.0
2006-02-09 16:45:00,1.55641,1.5565,1.55613,1.55637,1566800011.0
2006-02-09 16:50:00,1.55644,1.55676,1.55612,1.55675,1174200001.0
2006-02-09 16:55:00,1.55677,1.55718,1.5567,1.55694,1241299992.0
2006-02-09 17:00:00,1.55692,1.55695,1.55651,1.55674,1426300005.0
2006-02-09 17:05:00,1.5569,1.55704,1.55672,1.55672,1709900010.0
2006-02-09 17:10:00,1.55684,1.55719,1.55671,1.55703,1165100000.0
2006-02-09 17:15:00,1.55706,1.55719,1.55674,1.55693,1735800011.0
2006-02-09 17:20:00,1.55695,1.55721,1.55675,1.55702,1675799998.0
2006-02-09 17:25:00,1.55704,1.55708,1.55657,1.55676,1410299992.0
2006-02-09 17:30:00,1.55672,1.55694,1.55653,1.55678,1611800002.0
2006-02-09 17:35:00,1.55678,1.55688,1.55655,1.55665,1327900004.0
2006-02-09 17:40:00,1.55645,1.55691,1.55642,1.55682,1650800004.0
2006-02-09 17:45:00,1.55672,1.55699,1.55663,1.55684,1579199992.0
2006-02-09 17:50:00,1.55683,1.55695,1.55636,1.5565,1241799989.0
2006-02-09 17:55:00,1.55648,1.5566,1.55618,1.55619,1639400009.0
2006-02-09 18:00:00,1.5563,1.55646,1.55629,1.55637,160100001.0
2006-02-09 18:05:00,1.5562,1.55652,1.55614,1.55622,3201000014.0
2006-02-09 18:10:00,1.55631,1.55642,1.55605,1.5562,6609500023.0
2006-02-09 18:15:00,1.55627,1.55657,1.55619,1.5564,5492700004.0
2006-02-09 18:20:00,1.5563,1.55648,1.55624,1.5564,3802500005.0
2006-02-09 18:25:00,1.5565,1.55659,1.55623,1.55631,3757300029.0
2006-02-09 18:30:00,1.55626,1.5564,1.5561,1.5563,7215200023.0
2006-02-09 18:35:00,1.5563,1.5565,1.55618,1.55631,8899199993.0
2006-02-09 18:40:00,1.5563,1.55658,1.55618,1.55625,4933499992.0
2006-02-09 18:45:00,1.55624,1.55659,1.55612,1.55649,2965800022.0
2006-02-09 18:50:00,1.55642,1.5565,1.55602,1.55617,5479100012.0
2006-02-09 18:55:00,1.55619,1.55632,1.55602,1.55625,5649700012.0
2006-02-09 19:00:00,1.55612,1.55638,1.55602,1.55616,1935300001.0
2006-02-09 19:05:00,1.55623,1.55632,1.55604,1.55623,4414599996.0
2006-02-09 19:10:00,1.55612,1.55645,1.55611,1.5564,4001500006.0
2006-02-09 19:15:00,1.5564,1.55642,1.5561,1.55633,4210300020.0
2006-02-09 19:20:00,1.55635,1.55637,1.556,1.55635,3684899996.0
2006-02-09 19:25:00,1.5563,1.55649,1.55613,1.55628,4960000014.0
2006-02-09 19:30:00,1.5569,1.5571,1.556,1.5562,6209199993.0
2006-02-09 19:35:00,1.55622,1.55633,1.55592,1.55592,3821900009.0
2006-02-09 19:40:00,1.55618,1.5564,1.55604,1.55625,2876200008.0
2006-02-09 19:45:00,1.55621,1.55653,1.55602,1.55653,3048500004.0
2006-02-09 19:50:00,1.55642,1.55645,1.5562,1.5563,2087700002.0
2006-02-09 19:55:00,1.55635,1.55682,1.55619,1.55666,6261599997.0
2006-02-09 20:00:00,1.55678,1.55696,1.55652,1.55684,2188300004.0
2006-02-09 20:05:00,1.55685,1.55701,1.55664,1.55685,2775600008.0
2006-02-09 20:10:00,1.55685,1.55701,1.55672,1.55685,3506600012.0
2006-02-09 20:15:00,1.55685,1.55697,1.55674,1.55677,3699700002.0
2006-02-09 20:20:00,1.55678,1.55709,1.55678,1.55684,2659200009.0
2006-02-09 20:25:00,1.55691,1.55708,1.55673,1.55673,4852500005.0
2006-02-09 20:30:00,1.5569,1.557,1.55665,1.55683,1166400000.0
2006-02-09 20:35:00,1.55665,1.55704,1.55654,1.55654,4831400000.0
2006-02-09 20:40:00,1.55674,1.55696,1.55659,1.55663,4453800047.0
2006-02-09 20:45:00,1.55678,1.55699,1.55657,1.55682,4572199994.0
2006-02-09 20:50:00,1.55687,1.55692,1.55666,1.55671,5609700000.0
2006-02-09 20:55:00,1.5568,1.5569,1.5567,1.5569,3685900028.0
2006-02-09 21:00:00,1.5568,1.55707,1.55667,1.55672,6167600032.0
2006-02-09 21:05:00,1.55691,1.5571,1.55666,1.55682,2749300009.0
2006-02-09 21:10:00,1.5569,1.55703,1.55645,1.55669,3490800023.0
2006-02-09 21:15:00,1.55672,1.5569,1.55642,1.55656,3992200009.0
2006-02-09 21:20:00,1.5568,1.5569,1.55652,1.55673,7577499996.0
2006-02-09 21:25:00,1.55674,1.55687,1.55643,1.55681,3553299987.0
2006-02-09 21:30:00,1.55678,1.5571,1.55655,1.5567,2611400002.0
2006-02-09 21:35:00,1.5568,1.5569,1.55664,1.55665,2019100003.0
2006-02-09 21:40:00,1.55671,1.55687,1.55656,1.55672,4369400038.0
2006-02-09 21:45:00,1.55672,1.55683,1.55652,1.55661,4790300004.0
2006-02-09 21:50:00,1.55664,1.55697,1.55657,1.55666,3280700000.0
2006-02-09 21:55:00,1.55666,1.55686,1.5566,1.55679,3798799997.0
2006-02-09 22:00:00,1.55669,1.55693,1.5566,1.55677,3047299998.0
2006-02-09 22:05:00,1.55682,1.55685,1.55659,1.5568,1586999994.0
2006-02-09 22:10:00,1.55685,1.55697,1.55666,1.55681,2195999999.0
2006-02-09 22:15:00,1.55688,1.55701,1.55658,1.5567,1806999999.0
2006-02-09 22:20:00,1.55677,1.55687,1.55656,1.55656,1971400007.0
2006-02-09 22:25:00,1.55683,1.55708,1.55657,1.55696,3179000008.0
2006-02-09 22:30:00,1.55691,1.55716,1.55658,1.557,2308099993.0
2006-02-09 22:35:00,1.55708,1.55715,1.55648,1.55662,2415500003.0
2006-02-09 22:40:00,1.5568,1.55693,1.55641,1.55665,3720699995.0
2006-02-09 22:45:00,1.55672,1.55687,1.55632,1.55655,2132600001.0
2006-02-09 22:50:00,1.55672,1.55685,1.55636,1.5567,1701800010.0
2006-02-09 22:55:00,1.55659,1.55673,1.55606,1.55606,1543900005.0
2006-02-09 23:00:00,1.55627,1.55668,1.55619,1.55658,1310000000.0
2006-02-09 23:05:00,1.55664,1.5567,1.55643,1.55655,1081799994.0
2006-02-09 23:10:00,1.55652,1.5566,1.55637,1.55652,971499998.0
2006-02-09 23:15:00,1.55659,1.55677,1.55623,1.55649,1636399998.0
2006-02-09 23:20:00,1.55635,1.55678,1.55621,1.55678,1067200005.0
2006-02-09 23:25:00,1.55661,1.55686,1.55651,1.55675,1153700010.0
2006-02-09 23:30:00,1.55675,1.5569,1.55639,1.55671,1507499999.0
2006-02-09 23:35:00,1.55677,1.55677,1.55642,1.55648,909900002.0
2006-02-09 23:40:00,1.5566,1.55673,1.55638,1.55658,1524700012.0
2006-02-09 23:45:00,1.5566,1.55684,1.55643,1.55648,1040000009.0
2006-02-09 23:50:00,1.55662,1.55679,1.55637,1.55655,1043099997.0
2006-02-09 23:55:00,1.55653,1.55675,1.55642,1.55658,1047500002.0
2006-02-10 00:00:00,1.55665,1.55692,1.55634,1.55659,1705200000.0
2006-02-10 00:05:00,1.55667,1.55711,1.55649,1.55691,1703400003.0
2006-02-10 00:10:00,1.55697,1.55709,1.55642,1.55684,2033000004.0
2006-02-10 00:15:00,1.55667,1.55705,1.55643,1.55652,1925099995.0
2006-02-10 00:20:00,1.55651,1.55712,1.55631,1.55657,1535499995.0
2006-02-10 00:25:00,1.5566,1.55695,1.55639,1.55671,1888100009.0
2006-02-10 00:30:00,1.55679,1.55691,1.55636,1.55653,1352900005.0
2006-02-10 00:35:00,1.55653,1.55675,1.55642,1.5567,584699993.0
2006-02-10 00:40:00,1.55669,1.55675,1.55638,1.55658,1298199991.0
2006-02-10 00:45:00,1.5567,1.55682,1.55652,1.55675,1055700004.0
2006-02-10 00:50:00,1.55675,1.5568,1.55646,1.55675,1124400006.0
2006-02-10 00:55:00,1.55667,1.55682,1.55648,1.55669,1210100005.0
2006-02-10 01:00:00,1.55682,1.55686,1.55655,1.55664,1251600007.0
2006-02-10 01:05:00,1.55665,1.55692,1.55657,1.55686,1189599993.0
2006-02-10 01:10:00,1.55693,1.55693,1.55648,1.55674,1292600004.0
2006-02-10 01:15:00,1.55677,1.5569,1.55626,1.55685,1175100001.0
2006-02-10 01:20:00,1.55682,1.5569,1.55661,1.55665,420600001.0
2006-02-10 01:25:00,1.5567,1.55685,1.5565,1.55651,832600005.0
2006-02-10 01:30:00,1.5567,1.55684,1.55646,1.55682,1220400000.0
2006-02-10 01:35:00,1.5566,1.55687,1.5566,1.55663,1395599999.0
2006-02-10 01:40:00,1.55685,1.55691,1.55658,1.55678,1165600004.0
2006-02-10 01:45:00,1.5568,1.55696,1.55661,1.55674,1523400003.0
2006-02-10 01:50:00,1.55684,1.55695,1.55665,1.55688,1585300004.0
2006-02-10 01:55:00,1.55685,1.55705,1.55668,1.55705,1164199997.0
2006-02-10 02:00:00,1.55708,1.55724,1.55686,1.55708,1740300003.0
2006-02-10 02:05:00,1.55708,1.55717,1.55677,1.5571,1321000004.0
2006-02-10 02:10:00,1.55693,1.55711,1.55677,1.55697,1497500007.0
2006-02-10 02:15:00,1.55697,1.55719,1.55688,1.5571,754300003.0
2006-02-10 02:20:00,1.55708,1.55721,1.5569,1.55702,1359399998.0
2006-02-10 02:25:00,1.55712,1.55717,1.55687,1.55717,918499995.0
2006-02-10 02:30:00,1.55688,1.55729,1.55686,1.55695,1029199997.0
2006-02-10 02:35:00,1.55693,1.55709,1.55662,1.55687,1406200000.0
2006-02-10 02:40:00,1.55701,1.55719,1.55681,1.55711,1847199977.0
2006-02-10 02:45:00,1.55712,1.55723,1.55685,1.55701,1125400001.0
2006-02-10 02:50:00,1.55702,1.55719,1.55694,1.55715,846900001.0
2006-02-10 02:55:00,1.557,1.5572,1.55687,1.55696,1160199997.0
2006-02-10 03:00:00,1.55693,1.55712,1.55664,1.557,1285500003.0
2006-02-10 03:05:00,1.55703,1.55711,1.55686,1.55704,1485500001.0
2006-02-10 03:10:00,1.55688,1.55713,1.55681,1.5571,1098199998.0
2006-02-10 03:15:00,1.55691,1.55714,1.5568,1.55706,989300006.0
2006-02-10 03:20:00,1.55697,1.55706,1.55672,1.55695,1288600003.0
2006-02-10 03:25:00,1.55679,1.55707,1.55679,1.55695,714999997.0
2006-02-10 03:30:00,1.55692,1.55717,1.55669,1.5571,1375400003.0
2006-02-10 03:35:00,1.55702,1.55717,1.55687,1.55703,800500007.0
2006-02-10 03:40:00,1.55702,1.5571,1.55679,1.55705,1547300002.0
2006-02-10 03:45:00,1.55705,1.55705,1.55682,1.55688,1231000010.0
2006-02-10 03:50:00,1.557,1.55705,1.55673,1.55697,797299995.0
2006-02-10 03:55:00,1.55684,1.55701,1.55664,1.55673,1158700006.0
2006-02-10 04:00:00,1.5569,1.55697,1.55668,1.5569,977599998.0
2006-02-10 04:05:00,1.55692,1.55698,1.55654,1.55675,1410599997.0
2006-02-10 04:10:00,1.55685,1.55694,1.55665,1.55685,966899996.0
2006-02-10 04:15:00,1.55686,1.55693,1.55645,1.5566,1601400001.0
2006-02-10 04:20:00,1.55666,1.5567,1.55637,1.55665,1406300006.0
2006-02-10 04:25:00,1.55664,1.55682,1.55645,1.55652,944399998.0
2006-02-10 04:30:00,1.5565,1.55689,1.5565,1.55673,969800004.0
2006-02-10 04:35:00,1.55659,1.55679,1.55651,1.55663,1149600002.0
2006-02-10 04:40:00,1.55673,1.5568,1.55646,1.55664,1420499992.0
2006-02-10 04:45:00,1.55663,1.55678,1.55646,1.5567,1281899996.0
2006-02-10 04:50:00,1.55667,1.55678,1.55646,1.55658,894400001.0
2006-02-10 04:55:00,1.55665,1.55675,1.55652,1.5566,815500000.0
2006-02-10 05:00:00,1.5567,1.55685,1.55644,1.55672,1207100007.0
2006-02-10 05:05:00,1.55663,1.5569,1.55662,1.55675,1229200007.0
2006-02-10 05:10:00,1.55664,1.5568,1.55654,1.5567,1207000001.0
2006-02-10 05:15:00,1.55667,1.5568,1.55651,1.55673,637700001.0
2006-02-10 05:20:00,1.55653,1.55653,1.55592,1.55601,987700005.0
2006-02-10 05:25:00,1.55589,1.55627,1.55587,1.55613,960600000.0
2006-02-10 05:30:00,1.55606,1.55632,1.55596,1.55608,1603200011.0
2006-02-10 05:35:00,1.55607,1.55622,1.55584,1.55607,1062500002.0
2006-02-10 05:40:00,1.55615,1.55639,1.55591,1.55609,816800008.0
2006-02-10 05:45:00,1.55621,1.55635,1.55592,1.55617,1296600003.0
2006-02-10 05:50:00,1.5562,1.55653,1.55603,1.55629,1816000008.0
2006-02-10 05:55:00,1.55614,1.55641,1.5561,1.55622,1181800012.0
2006-02-10 06:00:00,1.5562,1.5564,1.55603,1.55621,1316600010.0
2006-02-10 06:05:00,1.5563,1.55638,1.55605,1.55628,1468199997.0
2006-02-10 06:10:00,1.5563,1.55645,1.55605,1.55632,1043700006.0
2006-02-10 06:15:00,1.55637,1.55653,1.55625,1.55636,1298000002.0
2006-02-10 06:20:00,1.55637,1.5565,1.55617,1.55642,1449399997.0
2006-02-10 06:25:00,1.55645,1.55652,1.55612,1.55646,1493800010.0
2006-02-10 06:30:00,1.55644,1.5566,1.55627,1.5566,929600004.0
2006-02-10 06:35:00,1.55644,1.55667,1.55634,1.55649,1161100016.0
2006-02-10 06:40:00,1.55658,1.55667,1.55637,1.55651,1102000004.0
2006-02-10 06:45:00,1.55648,1.5566,1.55632,1.55632,1029700011.0
2006-02-10 06:50:00,1.5565,1.55668,1.55635,1.5566,954800000.0
2006-02-10 06:55:00,1.55658,1.55668,1.5564,1.55658,1407999996.0
2006-02-10 07:00:00,1.55663,1.55704,1.55648,1.55699,1111900010.0
2006-02-10 07:05:00,1.55687,1.55695,1.55665,1.5568,926299999.0
2006-02-10 07:10:00,1.55665,1.55696,1.55663,1.55682,837899999.0
2006-02-10 07:15:00,1.55685,1.5569,1.55665,1.5568,1433200000.0
2006-02-10 07:20:00,1.55664,1.55699,1.55652,1.55662,1449200006.0
2006-02-10 07:25:00,1.55665,1.55693,1.55655,1.55665,935100003.0
2006-02-10 07:30:00,1.55662,1.55675,1.55635,1.55635,1294400012.0
2006-02-10 07:35:00,1.55635,1.55659,1.55606,1.55612,1036399995.0
2006-02-10 07:40:00,1.55624,1.55633,1.55592,1.55614,1441799999.0
2006-02-10 07:45:00,1.55615,1.55649,1.55596,1.55621,1340899994.0
2006-02-10 07:50:00,1.55634,1.55656,1.55621,1.55648,836200001.0
2006-02-10 07:55:00,1.55625,1.5564,1.55614,1.5563,636499998.0
2006-02-10 08:00:00,1.55625,1.55647,1.55607,1.55632,1088899993.0
2006-02-10 08:05:00,1.55614,1.55628,1.55582,1.55611,1481799998.0
2006-02-10 08:10:00,1.55577,1.55619,1.55577,1.55583,1235000004.0
2006-02-10 08:15:00,1.55594,1.55609,1.55574,1.55592,1038000002.0
2006-02-10 08:20:00,1.55598,1.55602,1.5557,1.55583,1079299999.0
2006-02-10 08:25:00,1.55574,1.55602,1.55567,1.55595,1127400000.0
2006-02-10 08:30:00,1.55595,1.55604,1.55576,1.55595,1369400020.0
2006-02-10 08:35:00,1.55597,1.55612,1.55577,1.55612,1160599997.0
2006-02-10 08:40:00,1.55597,1.5562,1.5559,1.55602,1237900013.0
2006-02-10 08:45:00,1.55612,1.55617,1.55567,1.55597,1313899998.0
2006-02-10 08:50:00,1.55594,1.55597,1.55567,1.55571,1332400001.0
2006-02-10 08:55:00,1.55581,1.55592,1.55569,1.55583,635599999.0
2006-02-10 09:00:00,1.5558,1.55594,1.55569,1.55592,947800001.0
2006-02-10 09:05:00,1.55593,1.55597,1.55569,1.55585,1004500002.0
2006-02-10 09:10:00,1.55585,1.55597,1.55568,1.55581,1379900008.0
2006-02-10 09:15:00,1.55567,1.55579,1.55527,1.55564,874499995.0
2006-02-10 09:20:00,1.55563,1.55568,1.5553,1.55549,1057800003.0
2006-02-10 09:25:00,1.55544,1.55571,1.55533,1.55548,1326199995.0
2006-02-10 09:30:00,1.55546,1.55571,1.55535,1.55537,1467700006.0
2006-02-10 09:35:00,1.55547,1.55568,1.55534,1.55549,1584199996.0
2006-02-10 09:40:00,1.55544,1.55554,1.55517,1.55517,1538199999.0
2006-02-10 09:45:00,1.55538,1.55553,1.55516,1.55531,1306200006.0
2006-02-10 09:50:00,1.55531,1.55549,1.55511,1.55538,1455800007.0
2006-02-10 09:55:00,1.55539,1.55555,1.55509,1.55549,1531900004.0
2006-02-10 10:00:00,1.55552,1.55579,1.55526,1.55566,1805700011.0
2006-02-10 10:05:00,1.55549,1.55597,1.55546,1.55585,1509100004.0
2006-02-10 10:10:00,1.55583,1.55586,1.55557,1.55582,1463900000.0
2006-02-10 10:15:00,1.55572,1.5558,1.55553,1.55571,1192500007.0
2006-02-10 10:20:00,1.55568,1.55578,1.55549,1.55565,1124300012.0
2006-02-10 10:25:00,1.55573,1.55583,1.55534,1.55567,1340200009.0
2006-02-10 10:30:00,1.55576,1.55583,1.55533,1.55549,1397100014.0
2006-02-10 10:35:00,1.55549,1.55564,1.55532,1.55544,1123899998.0
2006-02-10 10:40:00,1.55538,1.55538,1.55464,1.55493,1893600002.0
2006-02-10 10:45:00,1.55509,1.55523,1.55446,1.55462,1313599998.0
2006-02-10 10:50:00,1.55455,1.55485,1.55442,1.55455,1475300003.0
2006-02-10 10:55:00,1.55435,1.55487,1.55435,1.55475,1150399997.0
2006-02-10 11:00:00,1.55479,1.55487,1.55428,1.55467,1466500002.0
2006-02-10 11:05:00,1.55453,1.55519,1.55453,1.55506,1264300012.0
2006-02-10 11:10:00,1.55497,1.55513,1.55484,1.55506,1460000000.0
2006-02-10 11:15:00,1.55496,1.55519,1.55473,1.55484,1166200014.0
2006-02-10 11:20:00,1.55479,1.55492,1.55457,1.5547,1380900002.0
2006-02-10 11:25:00,1.55466,1.55487,1.55454,1.55473,1522400000.0
2006-02-10 11:30:00,1.55477,1.55489,1.55458,1.55471,1881600009.0
2006-02-10 11:35:00,1.5548,1.55494,1.55459,1.55477,1507500010.0
2006-02-10 11:40:00,1.55464,1.55493,1.55458,1.55471,2054600005.0
2006-02-10 11:45:00,1.55478,1.55496,1.55458,1.55471,1223299997.0
2006-02-10 11:50:00,1.5549,1.55508,1.55463,1.55493,1445099995.0
2006-02-10 11:55:00,1.55489,1.55521,1.55472,1.55506,1394400003.0
2006-02-10 12:00:00,1.55518,1.55523,1.55489,1.55496,1400700009.0
2006-02-10 12:05:00,1.55508,1.55533,1.55486,1.55525,1462300004.0
2006-02-10 12:10:00,1.55524,1.55541,1.55509,1.55515,1428199990.0
2006-02-10 12:15:00,1.55528,1.55531,1.55481,1.55498,1042599996.0
2006-02-10 12:20:00,1.55486,1.5551,1.55479,1.55505,1115100000.0
2006-02-10 12:25:00,1.55502,1.55504,1.5547,1.55483,1723000000.0
2006-02-10 12:30:00,1.55484,1.55527,1.55482,1.55511,1382100005.0
2006-02-10 12:35:00,1.55515,1.55531,1.55492,1.55492,1792199988.0
2006-02-10 12:40:00,1.55495,1.55518,1.55475,1.55493,1419100006.0
2006-02-10 12:45:00,1.55491,1.55517,1.5548,1.55512,1676700009.0
2006-02-10 12:50:00,1.55503,1.55521,1.55462,1.55506,1690999993.0
2006-02-10 12:55:00,1.55513,1.55513,1.55461,1.55482,1250000004.0
2006-02-10 13:00:00,1.55484,1.55498,1.55468,1.55487,1182000012.0
2006-02-10 13:05:00,1.55475,1.55497,1.55461,1.55469,926399993.0
2006-02-10 13:10:00,1.55485,1.55498,1.55463,1.55498,1428799999.0
2006-02-10 13:15:00,1.55495,1.55507,1.55474,1.55505,1793000006.0
2006-02-10 13:20:00,1.55502,1.5553,1.55492,1.55521,1587000004.0
2006-02-10 13:25:00,1.55511,1.5554,1.55487,1.5554,1350399996.0
2006-02-10 13:30:00,1.55531,1.55558,1.55508,1.55522,1286300005.0
2006-02-10 13:35:00,1.55509,1.55533,1.55499,1.55516,1465600010.0
2006-02-10 13:40:00,1.55515,1.55522,1.55484,1.55505,1428900001.0
2006-02-10 13:45:00,1.55506,1.55528,1.5549,1.55525,1386100006.0
2006-02-10 13:50:00,1.55514,1.55534,1.55508,1.55527,994900006.0
2006-02-10 13:55:00,1.55527,1.55543,1.55513,1.55543,953900001.0
2006-02-10 14:00:00,1.5555,1.55557,1.55485,1.55532,1690100005.0
2006-02-10 14:05:00,1.55531,1.55561,1.55531,1.55536,1191700007.0
2006-02-10 14:10:00,1.55544,1.55561,1.5552,1.55541,1231099998.0
2006-02-10 14:15:00,1.5555,1.55568,1.55539,1.55553,1647099999.0
2006-02-10 14:20:00,1.55563,1.55572,1.55537,1.55556,1671500010.0
2006-02-10 14:25:00,1.55555,1.55579,1.55524,1.55569,1210600003.0
2006-02-10 14:30:00,1.5557,1.55584,1.55548,1.55567,1302600000.0
2006-02-10 14:35:00,1.5557,1.55583,1.55541,1.55572,1294900000.0
2006-02-10 14:40:00,1.55588,1.55588,1.55539,1.55548,1478500001.0
2006-02-10 14:45:00,1.5556,1.55561,1.55514,1.55544,1021400012.0
2006-02-10 14:50:00,1.55537,1.55544,1.55502,1.55532,1200000006.0
2006-02-10 14:55:00,1.55525,1.55565,1.55512,1.55537,1555899999.0
2006-02-10 15:00:00,1.55558,1.55572,1.55528,1.5553,1512900002.0
2006-02-10 15:05:00,1.55531,1.55549,1.55468,1.55483,1315300000.0
2006-02-10 15:10:00,1.55484,1.55503,1.55467,1.55472,1437300007.0
2006-02-10 15:15:00,1.55484,1.55491,1.55444,1.55483,1631499998.0
2006-02-10 15:20:00,1.55483,1.55527,1.55466,1.55508,1154000004.0
2006-02-10 15:25:00,1.55507,1.55516,1.55475,1.55475,1123299997.0
2006-02-10 15:30:00,1.55468,1.55503,1.55453,1.55468,1768999997.0
2006-02-10 15:35:00,1.55477,1.55496,1.55462,1.55469,1537599993.0
2006-02-10 15:40:00,1.55463,1.55474,1.55433,1.55446,1078400003.0
2006-02-10 15:45:00,1.55431,1.55444,1.55388,1.55411,1631599996.0
2006-02-10 15:50:00,1.55408,1.55442,1.55378,1.55411,1527100005.0
2006-02-10 15:55:00,1.55413,1.55427,1.55391,1.55406,1578299993.0
2006-02-10 16:00:00,1.55415,1.55418,1.5537,1.55396,1836600003.0
2006-02-10 16:05:00,1.55407,1.55435,1.55387,1.55397,1279700004.0
2006-02-10 16:10:00,1.55414,1.55431,1.55376,1.5542,1672300001.0
2006-02-10 16:15:00,1.55377,1.55417,1.55377,1.55396,1559600001.0
2006-02-10 16:20:00,1.55407,1.55442,1.55398,1.55435,1278399996.0
2006-02-10 16:25:00,1.55423,1.55463,1.55404,1.55457,1548300004.0
2006-02-10 16:30:00,1.55442,1.55477,1.55426,1.55469,1743100007.0
2006-02-10 16:35:00,1.55458,1.55476,1.55435,1.55465,1799900016.0
2006-02-10 16:40:00,1.55477,1.55487,1.5543,1.55473,1743900008.0
2006-02-10 16:45:00,1.55463,1.55466,1.55433,1.55445,1460799990.0
2006-02-10 16:50:00,1.55443,1.55464,1.55428,1.55446,1646199989.0
2006-02-10 16:55:00,1.55467,1.55475,1.55431,1.55439,1899000002.0
2006-02-10 17:00:00,1.5543,1.55507,1.55416,1.5549,1432400007.0
2006-02-10 17:05:00,1.55491,1.5551,1.5546,1.55464,1177900001.0
2006-02-10 17:10:00,1.55471,1.55487,1.55453,1.5547,1518700006.0
2006-02-10 17:15:00,1.55469,1.55511,1.55448,1.55492,1577500005.0
2006-02-10 17:20:00,1.55508,1.55523,1.55486,1.55486,1136100010.0
2006-02-10 17:25:00,1.55499,1.55537,1.55478,1.55533,1371000002.0
2006-02-10 17:30:00,1.55505,1.55549,1.55497,1.55515,1778900014.0
2006-02-10 17:35:00,1.55524,1.55545,1.55489,1.55501,1751699989.0
2006-02-10 17:40:00,1.55492,1.55518,1.55474,1.5551,1443300001.0
2006-02-10 17:45:00,1.55496,1.55541,1.55494,1.55535,1529899997.0
2006-02-10 17:50:00,1.55534,1.55558,1.5551,1.55544,1469899992.0
2006-02-10 17:55:00,1.55548,1.55568,1.55483,1.55514,1789399997.0
2006-02-10 18:00:00,1.55502,1.5555,1.555,1.5553,7974499985.0
2006-02-10 18:05:00,1.5551,1.55555,1.5551,1.55548,9694499980.0
2006-02-10 18:10:00,1.55528,1.55555,1.55517,1.5554,5796300027.0
2006-02-10 18:15:00,1.55542,1.55557,1.55515,1.55529,7875100026.0
2006-02-10 18:20:00,1.55549,1.55554,1.55521,1.5554,4771200023.0
2006-02-10 18:25:00,1.5554,1.55552,1.55513,1.55531,7135100009.0
2006-02-10 18:30:00,1.55536,1.55552,1.55522,1.5554,5449000016.0
2006-02-10 18:35:00,1.55535,1.55558,1.55509,1.55546,8863700015.0
2006-02-10 18:40:00,1.5552,1.55553,1.55513,1.5552,4777400013.0
2006-02-10 18:45:00,1.55523,1.55559,1.55515,1.55553,3083400011.0
2006-02-10 18:50:00,1.55534,1.55559,1.55524,1.55538,5495100028.0
2006-02-10 18:55:00,1.55552,1.55567,1.55527,1.55537,6039100009.0
2006-02-10 19:00:00,1.55533,1.55553,1.55497,1.55513,2398800000.0
2006-02-10 19:05:00,1.55521,1.55538,1.55503,1.55507,6724500016.0
2006-02-10 19:10:00,1.55518,1.55535,1.555,1.55528,4145700013.0
2006-02-10 19:15:00,1.55525,1.55538,1.55509,1.5553,4322900004.0
2006-02-10 19:20:00,1.55531,1.55557,1.5551,1.55548,3660300024.0
2006-02-10 19:25:00,1.5555,1.55552,1.55514,1.55532,4252500007.0
2006-02-10 19:30:00,1.5552,1.55547,1.5551,1.5554,5997400028.0
2006-02-10 19:35:00,1.55537,1.55538,1.55484,1.55518,3910700007.0
2006-02-10 19:40:00,1.5551,1.55537,1.555,1.55519,3376699996.0
2006-02-10 19:45:00,1.55532,1.55542,1.55507,1.55521,2740700000.0
2006-02-10 19:50:00,1.55521,1.55538,1.5551,1.5553,1791000001.0
2006-02-10 19:55:00,1.55535,1.5554,1.5551,1.55532,6442500023.0
2006-02-10 20:00:00,1.55527,1.55548,1.55505,1.5554,2410500000.0
2006-02-10 20:05:00,1.55522,1.5554,1.55513,1.55532,2483300004.0
2006-02-10 20:10:00,1.55523,1.55545,1.55515,1.55525,3980600007.0
2006-02-10 20:15:00,1.5551,1.55541,1.5549,1.5549,4834499985.0
2006-02-10 20:20:00,1.555,1.5554,1.5549,1.55518,4236300014.0
2006-02-10 20:25:00,1.5553,1.55537,1.5548,1.55489,4988500039.0
2006-02-10 20:30:00,1.5548,1.5549,1.55434,1.55453,3114799999.0
2006-02-10 20:35:00,1.55438,1.55466,1.55426,1.55442,5021500006.0
2006-02-10 20:40:00,1.55452,1.5547,1.55434,1.55444,4310700000.0
2006-02-10 20:45:00,1.55465,1.55477,1.55438,1.55467,4479100010.0
2006-02-10 20:50:00,1.55468,1.55499,1.55459,1.55472,5958500009.0
2006-02-10 20:55:00,1.55475,1.5557,1.55469,1.5557,6572200033.0
2006-02-10 21:00:00,1.5556,1.5558,1.55452,1.55483,6232400018.0
2006-02-10 21:05:00,1.5548,1.55499,1.55452,1.55487,2990000001.0
2006-02-10 21:10:00,1.55494,1.55497,1.55468,1.55482,3520200012.0
2006-02-10 21:15:00,1.55493,1.55516,1.55458,1.55472,4290900008.0
2006-02-10 21:20:00,1.5558,1.5559,1.5546,1.55482,8229600020.0
2006-02-10 21:25:00,1.5547,1.55495,1.55453,1.55482,3716400006.0
2006-02-10 21:30:00,1.55487,1.55495,1.55457,1.5548,4268200009.0
2006-02-10 21:35:00,1.55475,1.55501,1.55468,1.55477,2481199997.0
2006-02-10 21:40:00,1.55478,1.55507,1.55436,1.55463,4254400016.0
2006-02-10 21:45:00,1.55451,1.55504,1.5544,1.55475,5285500001.0
2006-02-10 21:50:00,1.5548,1.55535,1.55466,1.55519,3578100011.0
2006-02-10 21:55:00,1.55521,1.55566,1.55498,1.55555,3400399998.0
2006-02-10 22:00:00,1.55567,1.55574,1.55533,1.55555,3129000003.0
2006-02-10 22:05:00,1.5556,1.55567,1.55537,1.55562,1891299989.0
2006-02-10 22:10:00,1.55556,1.5559,1.55552,1.5557,1890500020.0
2006-02-10 22:15:00,1.55565,1.55582,1.55529,1.55555,1823600003.0
2006-02-10 22:20:00,1.55531,1.55589,1.55529,1.55547,1816099998.0
2006-02-10 22:25:00,1.55564,1.55581,1.5554,1.55568,3095799989.0
2006-02-10 22:30:00,1.55565,1.5559,1.55547,1.55579,2491300013.0
2006-02-10 22:35:00,1.55573,1.55584,1.55535,1.55552,2491599984.0
2006-02-10 22:40:00,1.5554,1.55574,1.55522,1.55545,4114300003.0
2006-02-10 22:45:00,1.5556,1.5556,1.55525,1.55533,1866699997.0
2006-02-10 22:50:00,1.55542,1.55565,1.55521,1.55544,2285800000.0
2006-02-10 22:55:00,1.55535,1.55574,1.55527,1.55533,1820400000.0
2006-02-10 23:00:00,1.55532,1.5559,1.55528,1.55562,1665100002.0
2006-02-10 23:05:00,1.55566,1.55571,1.55543,1.55565,1216199991.0
2006-02-10 23:10:00,1.5555,1.55566,1.5554,1.55557,1350899991.0
2006-02-10 23:15:00,1.55549,1.55569,1.55523,1.55523,1605100003.0
2006-02-10 23:20:00,1.55544,1.55567,1.55538,1.55561,908499998.0
2006-02-10 23:25:00,1.55565,1.55565,1.5554,1.55555,828699997.0
2006-02-10 23:30:00,1.55552,1.55565,1.55521,1.5556,1466400006.0
2006-02-10 23:35:00,1.5555,1.55566,1.55537,1.55556,1104299991.0
2006-02-10 23:40:00,1.55559,1.55569,1.55529,1.55559,1905899998.0
2006-02-10 23:45:00,1.55555,1.55569,1.55534,1.55562,1566700001.0
2006-02-10 23:50:00,1.55541,1.55567,1.5552,1.55539,1649699996.0
2006-02-10 23:55:00,1.5554,1.55569,1.55505,1.55538,797100002.0
2006-02-13 00:00:00,1.55537,1.55571,1.54315,1.54339,729900001.0
2006-02-13 00:05:00,1.54357,1.5438,1.54339,1.54355,1042500003.0
2006-02-13 00:10:00,1.5437,1.54375,1.54352,1.5436,956500003.0
2006-02-13 00:15:00,1.54908,1.55548,1.54808,1.5553,904900002.0
2006-02-13 00:20:00,1.55547,1.55559,1.55528,1.55528,1072499998.0
2006-02-13 00:25:00,1.55527,1.55541,1.55494,1.55505,995400004.0
2006-02-13 00:30:00,1.55507,1.55535,1.55495,1.55532,1258000001.0
2006-02-13 00:35:00,1.55533,1.55535,1.5552,1.55525,286500000.0
2006-02-13 00:40:00,1.55521,1.55537,1.55511,1.5553,1310200003.0
2006-02-13 00:45:00,1.55514,1.55535,1.55508,1.55512,1156200007.0
2006-02-13 00:50:00,1.5552,1.55542,1.55492,1.55521,1060400000.0
2006-02-13 00:55:00,1.55524,1.55536,1.55494,1.55513,1464700003.0
2006-02-13 01:00:00,1.555,1.55518,1.55487,1.55509,1283500008.0
2006-02-13 01:05:00,1.5551,1.55547,1.55496,1.55526,1323600005.0
2006-02-13 01:10:00,1.5552,1.55533,1.55498,1.55522,1299600002.0
2006-02-13 01:15:00,1.55511,1.55531,1.5547,1.55523,1372700014.0
2006-02-13 01:20:00,1.55532,1.55532,1.55486,1.55499,974100000.0
2006-02-13 01:25:00,1.55511,1.55528,1.55494,1.55504,798600007.0
2006-02-13 01:30:00,1.55504,1.55522,1.55484,1.55522,869000006.0
2006-02-13 01:35:00,1.555,1.55527,1.555,1.55515,1218799994.0
2006-02-13 01:40:00,1.5551,1.55536,1.55507,1.5553,965900003.0
2006-02-13 01:45:00,1.5553,1.55532,1.55501,1.55522,1003199999.0
2006-02-13 01:50:00,1.55517,1.55527,1.55497,1.5551,291800001.0
2006-02-13 01:55:00,1.55511,1.55541,1.55499,1.55541,764900001.0
2006-02-13 02:00:00,1.55542,1.5556,1.55513,1.5556,1401699999.0
2006-02-13 02:05:00,1.55554,1.55573,1.55523,1.5555,1458000007.0
2006-02-13 02:10:00,1.5556,1.5558,1.55526,1.5557,1503999999.0
2006-02-13 02:15:00,1.55562,1.55586,1.55549,1.5558,1200199997.0
2006-02-13 02:20:00,1.55573,1.55585,1.55541,1.55561,1923900005.0
2006-02-13 02:25:00,1.55545,1.5557,1.55535,1.5557,1078099998.0
2006-02-13 02:30:00,1.5556,1.55573,1.55538,1.55554,1171600014.0
2006-02-13 02:35:00,1.55573,1.55582,1.55539,1.55568,1232000006.0
2006-02-13 02:40:00,1.5558,1.5558,1.55526,1.55535,1818100010.0
2006-02-13 02:45:00,1.55538,1.55545,1.55511,1.55531,1517100002.0
2006-02-13 02:50:00,1.55515,1.55526,1.5548,1.55491,1045600003.0
2006-02-13 02:55:00,1.55487,1.5552,1.55468,1.55519,1446299992.0
2006-02-13 03:00:00,1.55538,1.55544,1.55486,1.55507,1445799996.0
2006-02-13 03:05:00,1.5552,1.55528,1.55486,1.5549,1118600007.0
2006-02-13 03:10:00,1.55508,1.55534,1.55495,1.55517,1661699983.0
2006-02-13 03:15:00,1.55516,1.55523,1.55478,1.55522,1423699986.0
2006-02-13 03:20:00,1.55529,1.55531,1.55499,1.55521,1422599992.0
2006-02-13 03:25:00,1.5552,1.5552,1.55481,1.55491,1099199997.0
2006-02-13 03:30:00,1.555,1.55521,1.55485,1.55508,1401900015.0
2006-02-13 03:35:00,1.55506,1.55527,1.55495,1.55522,822299994.0
2006-02-13 03:40:00,1.55511,1.5552,1.55488,1.5551,1119000006.0
2006-02-13 03:45:00,1.55503,1.55515,1.55487,1.55498,1362599997.0
2006-02-13 03:50:00,1.5551,1.55515,1.55482,1.55497,756499998.0
2006-02-13 03:55:00,1.55473,1.55494,1.55467,1.55478,1120000002.0
2006-02-13 04:00:00,1.55488,1.5551,1.55474,1.55505,976599999.0
2006-02-13 04:05:00,1.555,1.55521,1.55476,1.55503,1346700001.0
2006-02-13 04:10:00,1.55505,1.5552,1.55493,1.55505,488100001.0
2006-02-13 04:15:00,1.55513,1.55534,1.55498,1.55503,978300005.0
2006-02-13 04:20:00,1.55523,1.55527,1.55491,1.55508,1421100009.0
2006-02-13 04:25:00,1.55517,1.55526,1.55492,1.55507,972000001.0
2006-02-13 04:30:00,1.5552,1.55543,1.55512,1.5552,748200005.0
2006-02-13 04:35:00,1.55518,1.55538,1.55511,1.55521,1286900011.0
2006-02-13 04:40:00,1.55534,1.55543,1.55513,1.55526,1255000012.0
2006-02-13 04:45:00,1.55505,1.55537,1.55502,1.5553,1204599995.0
2006-02-13 04:50:00,1.55527,1.55537,1.55504,1.55515,627500005.0
2006-02-13 04:55:00,1.55512,1.55535,1.55512,1.5553,710300007.0
2006-02-13 05:00:00,1.5552,1.55537,1.55492,1.55493,1257000001.0
2006-02-13 05:05:00,1.555,1.55518,1.55477,1.55503,1433399994.0
2006-02-13 05:10:00,1.55503,1.55512,1.55487,1.55505,1319700002.0
2006-02-13 05:15:00,1.55503,1.55523,1.5549,1.5551,963699989.0
2006-02-13 05:20:00,1.55502,1.55528,1.5548,1.55519,1525200003.0
2006-02-13 05:25:00,1.55513,1.55521,1.5549,1.55502,969600000.0
2006-02-13 05:30:00,1.555,1.55517,1.55488,1.55515,782800005.0
2006-02-13 05:35:00,1.55518,1.55539,1.55511,1.55527,1321999998.0
2006-02-13 05:40:00,1.55533,1.55541,1.55512,1.55513,591000004.0
2006-02-13 05:45:00,1.55521,1.55541,1.55506,1.55506,1634200009.0
2006-02-13 05:50:00,1.55527,1.55564,1.55512,1.55529,1639600004.0
2006-02-13 05:55:00,1.55537,1.55545,1.55521,1.55529,1247600010.0
2006-02-13 06:00:00,1.5554,1.55548,1.55519,1.5553,1414600002.0
2006-02-13 06:05:00,1.5554,1.55547,1.5551,1.55544,1402699999.0
2006-02-13 06:10:00,1.5554,1.55548,1.55514,1.55525,1549800002.0
2006-02-13 06:15:00,1.55543,1.55545,1.5551,1.5551,948400012.0
2006-02-13 06:20:00,1.55537,1.55555,1.55498,1.55543,1268900011.0
2006-02-13 06:25:00,1.55535,1.55555,1.55523,1.55537,1260799999.0
2006-02-13 06:30:00,1.55532,1.55541,1.55513,1.55526,763599992.0
2006-02-13 06:35:00,1.55526,1.55535,1.55507,1.55523,922600001.0
2006-02-13 06:40:00,1.55517,1.5554,1.5551,1.5551,1105000001.0
2006-02-13 06:45:00,1.55517,1.55535,1.55496,1.55505,1353600006.0
2006-02-13 06:50:00,1.55505,1.5553,1.55491,1.5552,921299999.0
2006-02-13 06:55:00,1.55525,1.55528,1.55501,1.55509,1483300001.0
2006-02-13 07:00:00,1.55513,1.5552,1.55483,1.5551,1316599997.0
2006-02-13 07:05:00,1.55504,1.55532,1.55493,1.55515,1238000007.0
2006-02-13 07:10:00,1.55498,1.55529,1.55498,1.55518,1185600010.0
2006-02-13 07:15:00,1.55522,1.5553,1.555,1.55517,1224700010.0
2006-02-13 07:20:00,1.55504,1.55527,1.55497,1.55507,1096000003.0
2006-02-13 07:25:00,1.55507,1.55528,1.55494,1.55512,1075399999.0
2006-02-13 07:30:00,1.5552,1.55531,1.55502,1.55517,1186899999.0
2006-02-13 07:35:00,1.55528,1.55536,1.55516,1.55522,493899998.0
2006-02-13 07:40:00,1.55516,1.55541,1.55502,1.55521,1253500003.0
2006-02-13 07:45:00,1.5553,1.5553,1.55507,1.55525,1061900013.0
2006-02-13 07:50:00,1.55525,1.55533,1.55495,1.55532,782100001.0
2006-02-13 07:55:00,1.55525,1.55538,1.55507,1.55534,703200000.0
2006-02-13 08:00:00,1.55524,1.5553,1.55495,1.5553,974400001.0
2006-02-13 08:05:00,1.5553,1.55535,1.55491,1.55492,951500004.0
2006-02-13 08:10:00,1.55489,1.55515,1.55468,1.55487,892399996.0
2006-02-13 08:15:00,1.55493,1.55518,1.55481,1.55503,1072600000.0
2006-02-13 08:20:00,1.55493,1.55508,1.55473,1.55502,1082500009.0
2006-02-13 08:25:00,1.55502,1.55523,1.55485,1.55494,1356800013.0
2006-02-13 08:30:00,1.55484,1.55521,1.55477,1.55519,1302500003.0
2006-02-13 08:35:00,1.5552,1.55524,1.55487,1.55511,826899999.0
2006-02-13 08:40:00,1.55503,1.55525,1.55492,1.55502,1082599999.0
2006-02-13 08:45:00,1.55511,1.55526,1.5549,1.55502,1253100003.0
2006-02-13 08:50:00,1.55507,1.55522,1.55495,1.55497,1120899990.0
2006-02-13 08:55:00,1.5551,1.55519,1.55478,1.55484,801200010.0
2006-02-13 09:00:00,1.55493,1.55525,1.55484,1.55504,1642600005.0
2006-02-13 09:05:00,1.55507,1.55531,1.55496,1.55508,1174499989.0
2006-02-13 09:10:00,1.55508,1.55528,1.55504,1.5552,1197600008.0
2006-02-13 09:15:00,1.55522,1.55551,1.55504,1.55551,1093999999.0
2006-02-13 09:20:00,1.5557,1.55574,1.55545,1.55555,1218900007.0
2006-02-13 09:25:00,1.5556,1.55568,1.55531,1.55558,1577000012.0
2006-02-13 09:30:00,1.55561,1.55573,1.55534,1.5555,1418600006.0
2006-02-13 09:35:00,1.55554,1.55568,1.55516,1.55541,975100007.0
2006-02-13 09:40:00,1.55541,1.55552,1.55506,1.55506,1246800006.0
2006-02-13 09:45:00,1.55538,1.55538,1.55493,1.55515,1393200013.0
2006-02-13 09:50:00,1.5552,1.55521,1.55491,1.55512,1679299993.0
2006-02-13 09:55:00,1.55514,1.55524,1.55484,1.55494,1638200006.0
2006-02-13 10:00:00,1.55505,1.55511,1.5544,1.55466,1603699997.0
2006-02-13 10:05:00,1.55467,1.55485,1.55429,1.55438,1577000000.0
2006-02-13 10:10:00,1.55445,1.55461,1.55428,1.55447,1268899997.0
2006-02-13 10:15:00,1.55441,1.55457,1.55425,1.55448,1290799999.0
2006-02-13 10:20:00,1.5545,1.55495,1.55443,1.55495,1212599996.0
2006-02-13 10:25:00,1.55481,1.55495,1.55432,1.55462,1626600008.0
2006-02-13 10:30:00,1.55445,1.55468,1.55438,1.5545,1420999999.0
2006-02-13 10:35:00,1.55465,1.55476,1.55448,1.55466,1416400001.0
2006-02-13 10:40:00,1.55466,1.55495,1.55445,1.55482,1487200012.0
2006-02-13 10:45:00,1.55476,1.55483,1.55441,1.55459,1428300002.0
2006-02-13 10:50:00,1.55478,1.55481,1.55443,1.55466,1720900004.0
2006-02-13 10:55:00,1.55445,1.55496,1.55442,1.55488,1774000004.0
2006-02-13 11:00:00,1.55487,1.55509,1.55467,1.55507,1133100002.0
2006-02-13 11:05:00,1.55477,1.5555,1.55469,1.5554,983500000.0
2006-02-13 11:10:00,1.55544,1.55573,1.55537,1.55565,1512699997.0
2006-02-13 11:15:00,1.55536,1.5556,1.55524,1.55539,1194600008.0
2006-02-13 11:20:00,1.55528,1.55536,1.55498,1.55514,1794900003.0
2006-02-13 11:25:00,1.55522,1.55538,1.55492,1.55495,1205999999.0
2006-02-13 11:30:00,1.55487,1.5557,1.55463,1.55565,1633799998.0
2006-02-13 11:35:00,1.55558,1.55568,1.55529,1.5555,1565899997.0
2006-02-13 11:40:00,1.55534,1.55575,1.55534,1.55567,1833299998.0
2006-02-13 11:45:00,1.5557,1.5558,1.55529,1.55529,1341400002.0
2006-02-13 11:50:00,1.55549,1.55568,1.55528,1.55528,1666000006.0
2006-02-13 11:55:00,1.55523,1.55557,1.55519,1.55536,1596600012.0
2006-02-13 12:00:00,1.55536,1.55556,1.55521,1.55544,1406400010.0
2006-02-13 12:05:00,1.55548,1.55589,1.55537,1.55577,1187099992.0
2006-02-13 12:10:00,1.55572,1.55595,1.5555,1.55577,1445100007.0
2006-02-13 12:15:00,1.55583,1.55585,1.55554,1.55578,1491300011.0
2006-02-13 12:20:00,1.55562,1.55592,1.55562,1.55581,1238800002.0
2006-02-13 12:25:00,1.55587,1.55587,1.55548,1.5557,1696700001.0
2006-02-13 12:30:00,1.55575,1.55592,1.55559,1.55573,960399997.0
2006-02-13 12:35:00,1.55578,1.5559,1.55558,1.55575,1019500006.0
2006-02-13 12:40:00,1.55573,1.55603,1.55563,1.55603,1261400006.0
2006-02-13 12:45:00,1.55593,1.55613,1.55576,1.55595,1263200008.0
2006-02-13 12:50:00,1.55592,1.55666,1.55585,1.55653,1627800007.0
2006-02-13 12:55:00,1.55656,1.55681,1.55624,1.55628,1441500002.0
2006-02-13 13:00:00,1.55636,1.55642,1.55608,1.55623,1124299993.0
2006-02-13 13:05:00,1.55624,1.55643,1.55614,1.55627,1205500008.0
2006-02-13 13:10:00,1.55617,1.55644,1.55617,1.55644,1330700007.0
2006-02-13 13:15:00,1.55633,1.55644,1.55615,1.55628,1034300003.0
2006-02-13 13:20:00,1.55641,1.55651,1.55617,1.55647,1350399994.0
2006-02-13 13:25:00,1.55647,1.55647,1.55607,1.55633,1617000012.0
2006-02-13 13:30:00,1.55635,1.55643,1.55608,1.55625,1335300009.0
2006-02-13 13:35:00,1.55639,1.55643,1.55609,1.55615,1172500009.0
2006-02-13 13:40:00,1.55623,1.55641,1.55606,1.55615,1225800000.0
2006-02-13 13:45:00,1.55622,1.55635,1.55599,1.55625,1125400000.0
2006-02-13 13:50:00,1.55618,1.5565,1.55613,1.55627,1688000000.0
2006-02-13 13:55:00,1.55631,1.55643,1.55608,1.55625,1481699996.0
2006-02-13 14:00:00,1.55625,1.55638,1.55574,1.55608,1457900006.0
2006-02-13 14:05:00,1.55615,1.55623,1.55591,1.55604,1023299999.0
2006-02-13 14:10:00,1.55605,1.5561,1.55572,1.55587,1356900006.0
2006-02-13 14:15:00,1.55597,1.55611,1.55576,1.55585,1834999998.0
2006-02-13 14:20:00,1.55582,1.55612,1.55566,1.556,1771100015.0
2006-02-13 14:25:00,1.55603,1.55609,1.55573,1.55602,1376800000.0
2006-02-13 14:30:00,1.55607,1.55625,1.55591,1.55602,1673100000.0
2006-02-13 14:35:00,1.55603,1.55621,1.55567,1.55613,1176399993.0
2006-02-13 14:40:00,1.55613,1.55629,1.55591,1.55603,1422000001.0
2006-02-13 14:45:00,1.55601,1.55616,1.55536,1.55547,1362700000.0
2006-02-13 14:50:00,1.55568,1.55575,1.55535,1.5555,1425800000.0
2006-02-13 14:55:00,1.55559,1.55578,1.55546,1.55556,1353300001.0
2006-02-13 15:00:00,1.55574,1.55582,1.55548,1.55573,1548700011.0
2006-02-13 15:05:00,1.55573,1.55585,1.55532,1.55558,1240200003.0
2006-02-13 15:10:00,1.55558,1.5558,1.55534,1.55565,1222799998.0
2006-02-13 15:15:00,1.55567,1.55585,1.55551,1.55557,1467400002.0
2006-02-13 15:20:00,1.55563,1.55602,1.5554,1.5554,1791200013.0
2006-02-13 15:25:00,1.5553,1.55577,1.55492,1.55552,1309600002.0
2006-02-13 15:30:00,1.55556,1.55592,1.55549,1.55565,1374000006.0
2006-02-13 15:35:00,1.5557,1.55596,1.55551,1.55587,1386200003.0
2006-02-13 15:40:00,1.55573,1.55598,1.55566,1.55598,1462300005.0
2006-02-13 15:45:00,1.55584,1.55602,1.55566,1.55587,1614500001.0
2006-02-13 15:50:00,1.55582,1.55622,1.55579,1.55614,1559299997.0
2006-02-13 15:55:00,1.55604,1.55671,1.55604,1.55666,1349800005.0
2006-02-13 16:00:00,1.5565,1.55663,1.55631,1.55647,1565900001.0
2006-02-13 16:05:00,1.55652,1.55654,1.55615,1.55624,1283900011.0
2006-02-13 16:10:00,1.5564,1.55651,1.55616,1.55646,1625600011.0
2006-02-13 16:15:00,1.55605,1.55655,1.55605,1.55626,1687500009.0
2006-02-13 16:20:00,1.55624,1.55651,1.55618,1.55634,1453500000.0
2006-02-13 16:25:00,1.55633,1.55647,1.55599,1.5562,1615400002.0
2006-02-13 16:30:00,1.55605,1.55629,1.5556,1.55621,986799995.0
2006-02-13 16:35:00,1.55622,1.55622,1.55591,1.5562,1309600007.0
2006-02-13 16:40:00,1.55616,1.55625,1.55573,1.55613,1606500000.0
2006-02-13 16:45:00,1.55612,1.55623,1.5559,1.5561,1602300009.0
2006-02-13 16:50:00,1.55625,1.55632,1.55594,1.55607,1332299999.0
2006-02-13 16:55:00,1.55627,1.55671,1.55614,1.55671,1610500010.0
2006-02-13 17:00:00,1.55652,1.55667,1.55601,1.55616,1611199992.0
2006-02-13 17:05:00,1.55625,1.55639,1.55603,1.55635,1342599997.0
2006-02-13 17:10:00,1.55631,1.55648,1.55586,1.55607,1376000001.0
2006-02-13 17:15:00,1.55593,1.55618,1.55572,1.55608,2082999999.0
2006-02-13 17:20:00,1.5561,1.55632,1.55574,1.55623,941000006.0
2006-02-13 17:25:00,1.55611,1.55632,1.55601,1.55628,1733100009.0
2006-02-13 17:30:00,1.55607,1.55639,1.55592,1.5561,1496500003.0
2006-02-13 17:35:00,1.55604,1.55629,1.55586,1.55616,1558799998.0
2006-02-13 17:40:00,1.55603,1.55616,1.55565,1.55602,1588700011.0
2006-02-13 17:45:00,1.55593,1.55616,1.55581,1.55596,1518800002.0
2006-02-13 17:50:00,1.55593,1.55608,1.55574,1.55578,1326900003.0
2006-02-13 17:55:00,1.55586,1.55595,1.55561,1.55572,1230400000.0
2006-02-13 18:00:00,1.55583,1.5564,1.55581,1.5562,8161800039.0
2006-02-13 18:05:00,1.5561,1.5563,1.55574,1.55592,8052000040.0
2006-02-13 18:10:00,1.5563,1.5564,1.55546,1.5564,7572200030.0
2006-02-13 18:15:00,1.55565,1.5565,1.55553,1.5562,7459099993.0
2006-02-13 18:20:00,1.55579,1.5562,1.55558,1.556,6024600007.0
2006-02-13 18:25:00,1.5561,1.5562,1.55549,1.55578,7326600014.0
2006-02-13 18:30:00,1.55584,1.5562,1.55563,1.5562,5135100019.0
2006-02-13 18:35:00,1.55594,1.55614,1.5558,1.5561,7988400030.0
2006-02-13 18:40:00,1.55598,1.55616,1.55577,1.55597,3559800000.0
2006-02-13 18:45:00,1.5558,1.55642,1.55576,1.55634,2424599996.0
2006-02-13 18:50:00,1.5563,1.55658,1.55603,1.55617,5261200011.0
2006-02-13 18:55:00,1.55631,1.55647,1.55613,1.55627,6155300019.0
2006-02-13 19:00:00,1.55622,1.55641,1.55593,1.55606,2476700005.0
2006-02-13 19:05:00,1.55613,1.55629,1.55599,1.55614,6117000003.0
2006-02-13 19:10:00,1.556,1.5564,1.556,1.55629,4597400004.0
2006-02-13 19:15:00,1.55628,1.55648,1.55602,1.55613,4236400021.0
2006-02-13 19:20:00,1.55617,1.55623,1.55591,1.55595,3926900029.0
2006-02-13 19:25:00,1.55593,1.55622,1.55572,1.55587,4906900033.0
2006-02-13 19:30:00,1.55603,1.55619,1.55581,1.55602,5095000010.0
2006-02-13 19:35:00,1.55599,1.55619,1.55574,1.55587,4096400009.0
2006-02-13 19:40:00,1.55585,1.55613,1.55578,1.556,3110000001.0
2006-02-13 19:45:00,1.556,1.55612,1.55581,1.556,3093500010.0
2006-02-13 19:50:00,1.55579,1.5561,1.55579,1.55605,2399500004.0
2006-02-13 19:55:00,1.556,1.55607,1.55577,1.55577,6382500012.0
2006-02-13 20:00:00,1.55588,1.55599,1.55572,1.55588,2412300004.0
2006-02-13 20:05:00,1.55592,1.55609,1.55576,1.55592,2772900007.0
2006-02-13 20:10:00,1.55587,1.55602,1.55577,1.55595,3598599989.0
2006-02-13 20:15:00,1.55585,1.55607,1.55583,1.556,2156000009.0
2006-02-13 20:20:00,1.5555,1.55596,1.5555,1.55573,3522300004.0
2006-02-13 20:25:00,1.55576,1.55593,1.55556,1.55557,5113800007.0
2006-02-13 20:30:00,1.5556,1.5557,1.55527,1.55553,1801300013.0
2006-02-13 20:35:00,1.55542,1.55573,1.55535,1.55539,5345400003.0
2006-02-13 20:40:00,1.55557,1.55596,1.55548,1.55553,4131800000.0
2006-02-13 20:45:00,1.55571,1.55585,1.55542,1.5556,4511499994.0
2006-02-13 20:50:00,1.55572,1.55583,1.55534,1.55542,6051300014.0
2006-02-13 20:55:00,1.55541,1.556,1.5554,1.5558,5733200040.0
2006-02-13 21:00:00,1.5559,1.5559,1.55531,1.55531,5017400033.0
2006-02-13 21:05:00,1.55542,1.55562,1.55528,1.55539,2650400005.0
2006-02-13 21:10:00,1.55555,1.55565,1.55537,1.5556,3855600016.0
2006-02-13 21:15:00,1.55558,1.5556,1.55525,1.55545,3956200007.0
2006-02-13 21:20:00,1.5561,1.5561,1.55527,1.55558,5615200027.0
2006-02-13 21:25:00,1.55575,1.55581,1.55524,1.55556,3516700000.0
2006-02-13 21:30:00,1.55551,1.55585,1.55542,1.55569,4723399999.0
2006-02-13 21:35:00,1.55579,1.55585,1.55552,1.55568,2191200008.0
2006-02-13 21:40:00,1.55565,1.55584,1.55557,1.55563,4027500011.0
2006-02-13 21:45:00,1.55559,1.55583,1.55552,1.55573,4688500003.0
2006-02-13 21:50:00,1.55562,1.55596,1.55556,1.5558,3236500014.0
2006-02-13 21:55:00,1.5558,1.55598,1.55567,1.5558,3383000008.0
2006-02-13 22:00:00,1.55569,1.55604,1.55561,1.556,3185100014.0
2006-02-13 22:05:00,1.55596,1.55602,1.55566,1.5559,2076100017.0
2006-02-13 22:10:00,1.55588,1.556,1.55574,1.5558,2079600000.0
2006-02-13 22:15:00,1.55585,1.55606,1.55565,1.55606,1546300010.0
2006-02-13 22:20:00,1.55605,1.55615,1.55579,1.55591,1623800002.0
2006-02-13 22:25:00,1.55601,1.55616,1.5557,1.55599,3536999998.0
2006-02-13 22:30:00,1.55602,1.5561,1.55573,1.5559,2100400000.0
2006-02-13 22:35:00,1.556,1.55608,1.5556,1.55595,2843900009.0
2006-02-13 22:40:00,1.55577,1.55603,1.55559,1.55598,3990500020.0
2006-02-13 22:45:00,1.55597,1.55609,1.55564,1.5558,2077700015.0
2006-02-13 22:50:00,1.55599,1.55599,1.55548,1.55564,1839400002.0
2006-02-13 22:55:00,1.55588,1.55595,1.55538,1.55565,1297500004.0
2006-02-13 23:00:00,1.55525,1.55587,1.55525,1.55577,1193300002.0
2006-02-13 23:05:00,1.55582,1.55596,1.55559,1.55583,946300001.0
2006-02-13 23:10:00,1.55578,1.55588,1.55557,1.5558,1002699994.0
2006-02-13 23:15:00,1.55572,1.55581,1.55547,1.5556,1692800006.0
2006-02-13 23:20:00,1.55572,1.55583,1.55555,1.55563,787999999.0
2006-02-13 23:25:00,1.55571,1.55585,1.55559,1.55569,789400001.0
2006-02-13 23:30:00,1.55578,1.5558,1.55547,1.55575,1288600007.0
2006-02-13 23:35:00,1.55565,1.5559,1.55565,1.55586,1030699992.0
2006-02-13 23:40:00,1.55589,1.55605,1.55577,1.55605,1322700005.0
2006-02-13 23:45:00,1.55598,1.55605,1.55564,1.5558,996500008.0
2006-02-13 23:50:00,1.55585,1.55608,1.55568,1.55591,1761500001.0
2006-02-13 23:55:00,1.55599,1.55608,1.55579,1.55605,1143000001.0
2006-02-14 00:00:00,1.55605,1.55626,1.55553,1.55603,1551199997.0
2006-02-14 00:05:00,1.55625,1.55651,1.55579,1.55598,1935099997.0
2006-02-14 00:10:00,1.55607,1.55638,1.55558,1.55603,2005100009.0
2006-02-14 00:15:00,1.55557,1.5563,1.55553,1.55594,1861500003.0
2006-02-14 00:20:00,1.556,1.55613,1.55567,1.55593,1413299999.0
2006-02-14 00:25:00,1.55591,1.55603,1.5558,1.5559,844000006.0
2006-02-14 00:30:00,1.55595,1.55598,1.55567,1.55589,1805400005.0
2006-02-14 00:35:00,1.55591,1.556,1.55577,1.556,914200002.0
2006-02-14 00:40:00,1.55597,1.55607,1.55578,1.5559,1180100008.0
2006-02-14 00:45:00,1.55584,1.55607,1.55581,1.55591,887800003.0
2006-02-14 00:50:00,1.55589,1.55627,1.55568,1.55615,1027900005.0
2006-02-14 00:55:00,1.55604,1.55629,1.5559,1.55606,1230500000.0
2006-02-14 01:00:00,1.55593,1.5563,1.55593,1.5561,1364600008.0
2006-02-14 01:05:00,1.55603,1.55638,1.55594,1.55624,1089500005.0
2006-02-14 01:10:00,1.55623,1.5564,1.55598,1.55628,1574699999.0
2006-02-14 01:15:00,1.5562,1.5564,1.55587,1.5562,1324600008.0
2006-02-14 01:20:00,1.55629,1.55637,1.55613,1.55616,832800001.0
2006-02-14 01:25:00,1.556,1.55636,1.55591,1.55625,1264799999.0
2006-02-14 01:30:00,1.55614,1.55629,1.55586,1.55611,1167100000.0
2006-02-14 01:35:00,1.55604,1.55657,1.556,1.55616,1469500003.0
2006-02-14 01:40:00,1.55635,1.55643,1.5562,1.55632,557799999.0
2006-02-14 01:45:00,1.5563,1.55638,1.55616,1.55637,1093400003.0
2006-02-14 01:50:00,1.55628,1.55638,1.5561,1.5562,794800004.0
2006-02-14 01:55:00,1.5563,1.55635,1.55608,1.55635,818000005.0
2006-02-14 02:00:00,1.55622,1.55636,1.55597,1.55635,1353399997.0
2006-02-14 02:05:00,1.5562,1.55638,1.55599,1.5563,1009300004.0
2006-02-14 02:10:00,1.55629,1.55642,1.55597,1.55618,1287399998.0
2006-02-14 02:15:00,1.55624,1.55646,1.55612,1.55636,1258900004.0
2006-02-14 02:20:00,1.55633,1.55636,1.55605,1.55636,1596900001.0
2006-02-14 02:25:00,1.55629,1.55635,1.55606,1.55627,1196400000.0
2006-02-14 02:30:00,1.5562,1.55637,1.55601,1.55622,885800010.0
2006-02-14 02:35:00,1.55638,1.55644,1.55606,1.55632,1567800014.0
2006-02-14 02:40:00,1.55643,1.5565,1.55612,1.55637,1378500010.0
2006-02-14 02:45:00,1.5563,1.55644,1.55605,1.55628,1353300007.0
2006-02-14 02:50:00,1.5562,1.5564,1.55613,1.5563,1381899995.0
2006-02-14 02:55:00,1.55616,1.55636,1.556,1.55605,1356200008.0
2006-02-14 03:00:00,1.55617,1.55627,1.55587,1.55594,1258000007.0
2006-02-14 03:05:00,1.55602,1.55616,1.55578,1.55595,964200009.0
2006-02-14 03:10:00,1.5559,1.55622,1.5558,1.55607,1311500000.0
2006-02-14 03:15:00,1.55591,1.55612,1.55577,1.55589,927500000.0
2006-02-14 03:20:00,1.55603,1.5561,1.55586,1.55602,1169999998.0
2006-02-14 03:25:00,1.55593,1.55612,1.55585,1.556,755000007.0
2006-02-14 03:30:00,1.55598,1.55617,1.55581,1.55613,1182900017.0
2006-02-14 03:35:00,1.55595,1.55612,1.55588,1.55602,476700003.0
2006-02-14 03:40:00,1.55613,1.55616,1.5558,1.556,1358699999.0
2006-02-14 03:45:00,1.55605,1.55617,1.55585,1.55594,1283200008.0
2006-02-14 03:50:00,1.55605,1.55622,1.55586,1.55608,1230999997.0
2006-02-14 03:55:00,1.55599,1.55614,1.55585,1.556,1045600004.0
2006-02-14 04:00:00,1.55608,1.55618,1.55591,1.5561,911200003.0
2006-02-14 04:05:00,1.5561,1.55618,1.55578,1.5561,1502700007.0
2006-02-14 04:10:00,1.55614,1.55628,1.55595,1.55615,940099999.0
2006-02-14 04:15:00,1.5562,1.55622,1.55592,1.5561,825199996.0
2006-02-14 04:20:00,1.55618,1.55622,1.5559,1.55602,1230899999.0
2006-02-14 04:25:00,1.55612,1.5562,1.5559,1.55607,1611199989.0
2006-02-14 04:30:00,1.55588,1.55619,1.55588,1.55615,464100003.0
2006-02-14 04:35:00,1.55603,1.55627,1.55594,1.55613,1508400001.0
2006-02-14 04:40:00,1.55623,1.55625,1.55598,1.55613,1224800007.0
2006-02-14 04:45:00,1.55605,1.55628,1.55588,1.556,1139700005.0
2006-02-14 04:50:00,1.556,1.55627,1.55577,1.55598,868999999.0
2006-02-14 04:55:00,1.556,1.55625,1.556,1.55608,1114800000.0
2006-02-14 05:00:00,1.55604,1.55625,1.55592,1.55617,1287800006.0
2006-02-14 05:05:00,1.55615,1.55624,1.55599,1.55599,1047499992.0
2006-02-14 05:10:00,1.55604,1.5562,1.55594,1.55614,1094400002.0
2006-02-14 05:15:00,1.55612,1.5562,1.55591,1.55591,351000000.0
2006-02-14 05:20:00,1.55603,1.5562,1.55584,1.55618,1146800002.0
2006-02-14 05:25:00,1.556,1.5562,1.55593,1.5562,799600005.0
2006-02-14 05:30:00,1.55615,1.55622,1.55594,1.5562,876800005.0
2006-02-14 05:35:00,1.55615,1.55622,1.55591,1.55599,1249700007.0
2006-02-14 05:40:00,1.5562,1.55622,1.55596,1.55598,732899996.0
2006-02-14 05:45:00,1.55615,1.55622,1.5559,1.55607,1593100006.0
2006-02-14 05:50:00,1.5562,1.55622,1.55595,1.5561,1569800003.0
2006-02-14 05:55:00,1.55597,1.55623,1.55596,1.5562,1214399994.0
2006-02-14 06:00:00,1.5562,1.55628,1.55594,1.55605,1602200007.0
2006-02-14 06:05:00,1.55608,1.55653,1.55605,1.55653,1880900006.0
2006-02-14 06:10:00,1.55637,1.55658,1.55622,1.5563,1133399998.0
2006-02-14 06:15:00,1.55648,1.55651,1.55622,1.55635,1281999998.0
2006-02-14 06:20:00,1.55635,1.55645,1.55612,1.55643,1315399996.0
2006-02-14 06:25:00,1.5564,1.55647,1.55613,1.55638,1217600000.0
2006-02-14 06:30:00,1.55624,1.55645,1.55623,1.55645,1110400001.0
2006-02-14 06:35:00,1.55628,1.55647,1.55615,1.55629,726800004.0
2006-02-14 06:40:00,1.5562,1.5565,1.5562,1.55632,1171299998.0
2006-02-14 06:45:00,1.55648,1.55653,1.55624,1.55637,1177600009.0
2006-02-14 06:50:00,1.55621,1.55649,1.55621,1.5563,1038900005.0
2006-02-14 06:55:00,1.55646,1.55652,1.55616,1.55624,1446999986.0
2006-02-14 07:00:00,1.55615,1.55635,1.556,1.55624,1080599991.0
2006-02-14 07:05:00,1.5562,1.55643,1.55615,1.55634,991099998.0
2006-02-14 07:10:00,1.55632,1.55645,1.55617,1.55636,874099998.0
2006-02-14 07:15:00,1.5564,1.55645,1.55616,1.55628,1025599999.0
2006-02-14 07:20:00,1.55621,1.55642,1.55609,1.55627,1130199991.0
2006-02-14 07:25:00,1.55614,1.55647,1.55613,1.55635,1209199992.0
2006-02-14 07:30:00,1.5564,1.55648,1.55614,1.55635,1204800004.0
2006-02-14 07:35:00,1.5562,1.55645,1.55616,1.55619,640499996.0
2006-02-14 07:40:00,1.55622,1.55633,1.55601,1.55621,1298899992.0
2006-02-14 07:45:00,1.55622,1.55626,1.55601,1.55607,1371700002.0
2006-02-14 07:50:00,1.55605,1.55623,1.55585,1.55622,997900004.0
2006-02-14 07:55:00,1.55613,1.5563,1.556,1.55627,886500009.0
2006-02-14 08:00:00,1.55619,1.55619,1.55579,1.5561,653800002.0
2006-02-14 08:05:00,1.5562,1.55629,1.55578,1.55611,1462300006.0
2006-02-14 08:10:00,1.55589,1.55626,1.55555,1.55555,1095899999.0
2006-02-14 08:15:00,1.55589,1.55618,1.5555,1.55612,1215700002.0
2006-02-14 08:20:00,1.5561,1.55621,1.55587,1.55587,1438199996.0
2006-02-14 08:25:00,1.55599,1.55608,1.55563,1.5559,1197600008.0
2006-02-14 08:30:00,1.55583,1.55586,1.55548,1.55567,1143500010.0
2006-02-14 08:35:00,1.55565,1.55596,1.55539,1.55596,1046700005.0
2006-02-14 08:40:00,1.55572,1.55623,1.55572,1.55607,1517000002.0
2006-02-14 08:45:00,1.55614,1.55622,1.55569,1.55596,1539100001.0
2006-02-14 08:50:00,1.55608,1.5563,1.55586,1.55592,1413500005.0
2006-02-14 08:55:00,1.55612,1.55613,1.5558,1.55595,1389700003.0
2006-02-14 09:00:00,1.55581,1.556,1.55563,1.5558,1388800004.0
2006-02-14 09:05:00,1.55594,1.55634,1.5558,1.55605,1205400000.0
2006-02-14 09:10:00,1.55595,1.55612,1.55565,1.5558,1001400000.0
2006-02-14 09:15:00,1.55573,1.55605,1.55562,1.55597,1302100011.0
2006-02-14 09:20:00,1.55601,1.55601,1.55564,1.55582,1394200000.0
2006-02-14 09:25:00,1.55587,1.55605,1.55568,1.55596,1464800006.0
2006-02-14 09:30:00,1.55597,1.5561,1.55579,1.55584,1077999999.0
2006-02-14 09:35:00,1.55593,1.5562,1.55583,1.55609,984300002.0
2006-02-14 09:40:00,1.55597,1.55616,1.55574,1.55589,1017499999.0
2006-02-14 09:45:00,1.55595,1.55595,1.55559,1.55561,1280100001.0
2006-02-14 09:50:00,1.55581,1.55596,1.55556,1.55562,1202200007.0
2006-02-14 09:55:00,1.55578,1.55588,1.55551,1.55567,1268600017.0
2006-02-14 10:00:00,1.55569,1.55612,1.55569,1.55605,1297600006.0
2006-02-14 10:05:00,1.55592,1.5561,1.55562,1.55592,1719600007.0
2006-02-14 10:10:00,1.55579,1.55598,1.55567,1.55598,1470399994.0
2006-02-14 10:15:00,1.55599,1.55611,1.55581,1.55584,1516999992.0
2006-02-14 10:20:00,1.55584,1.556,1.55555,1.5557,1116700005.0
2006-02-14 10:25:00,1.55571,1.55581,1.55533,1.55574,1570499995.0
2006-02-14 10:30:00,1.55562,1.55583,1.55552,1.55576,1563399998.0
2006-02-14 10:35:00,1.55576,1.5559,1.55557,1.5559,1233900008.0
2006-02-14 10:40:00,1.55577,1.55599,1.55555,1.55595,1931299998.0
2006-02-14 10:45:00,1.55593,1.556,1.55573,1.55585,1276900012.0
2006-02-14 10:50:00,1.55589,1.55602,1.55563,1.55598,1503700002.0
2006-02-14 10:55:00,1.55578,1.55612,1.55574,1.55593,1198100013.0
2006-02-14 11:00:00,1.55588,1.556,1.55558,1.55572,1301299990.0
2006-02-14 11:05:00,1.55574,1.5561,1.55572,1.5561,1433199993.0
2006-02-14 11:10:00,1.55597,1.55613,1.55582,1.55607,1266800003.0
2006-02-14 11:15:00,1.55593,1.55619,1.55581,1.55613,1516200010.0
2006-02-14 11:20:00,1.55613,1.5562,1.55575,1.55605,1488900001.0
2006-02-14 11:25:00,1.55605,1.5562,1.55578,1.55613,1257499998.0
2006-02-14 11:30:00,1.55602,1.55627,1.55589,1.5562,1849200010.0
2006-02-14 11:35:00,1.55614,1.55635,1.55604,1.55633,1464000010.0
2006-02-14 11:40:00,1.55614,1.55652,1.55614,1.55638,1378300001.0
2006-02-14 11:45:00,1.55633,1.55657,1.55623,1.55634,1577200005.0
2006-02-14 11:50:00,1.55653,1.55667,1.55625,1.55658,1852800004.0
2006-02-14 11:55:00,1.55655,1.55679,1.5563,1.55665,1453600000.0
2006-02-14 12:00:00,1.55671,1.55678,1.55646,1.55669,1342699999.0
2006-02-14 12:05:00,1.55666,1.55677,1.55643,1.55668,1513200003.0
2006-02-14 12:10:00,1.55668,1.5568,1.55636,1.55666,1575000004.0
2006-02-14 12:15:00,1.55665,1.55681,1.55652,1.55668,1556800013.0
2006-02-14 12:20:00,1.55667,1.55679,1.55646,1.55659,1486499995.0
2006-02-14 12:25:00,1.55666,1.55667,1.55635,1.55646,1487999999.0
2006-02-14 12:30:00,1.55663,1.55675,1.55643,1.55667,1191200005.0
2006-02-14 12:35:00,1.55669,1.55692,1.55656,1.55687,1557000002.0
2006-02-14 12:40:00,1.55685,1.55702,1.55664,1.55697,1544300000.0
2006-02-14 12:45:00,1.55689,1.55718,1.55679,1.55715,1346700003.0
2006-02-14 12:50:00,1.55694,1.55727,1.55678,1.55702,1452900009.0
2006-02-14 12:55:00,1.55711,1.55715,1.55682,1.55696,1388900015.0
2006-02-14 13:00:00,1.55693,1.55713,1.55679,1.55693,1506300013.0
2006-02-14 13:05:00,1.55691,1.55708,1.55676,1.55694,1519100001.0
2006-02-14 13:10:00,1.55692,1.55705,1.55679,1.55695,1092000004.0
2006-02-14 13:15:00,1.55693,1.55698,1.5567,1.55685,1456400004.0
2006-02-14 13:20:00,1.55686,1.55693,1.55645,1.55674,1389400006.0
2006-02-14 13:25:00,1.55675,1.5569,1.55646,1.5568,1568799999.0
2006-02-14 13:30:00,1.55679,1.55701,1.55668,1.55678,1003300000.0
2006-02-14 13:35:00,1.55677,1.55701,1.55669,1.55679,1692099991.0
2006-02-14 13:40:00,1.5568,1.55703,1.55656,1.55697,1989999997.0
2006-02-14 13:45:00,1.55693,1.5572,1.55681,1.55704,1894899998.0
2006-02-14 13:50:00,1.5571,1.55717,1.55684,1.55715,1494200007.0
2006-02-14 13:55:00,1.55712,1.55717,1.55674,1.55699,1338399999.0
2006-02-14 14:00:00,1.55703,1.55718,1.55667,1.55672,1494100004.0
2006-02-14 14:05:00,1.55681,1.5569,1.55659,1.55661,1547900012.0
2006-02-14 14:10:00,1.55664,1.55686,1.55658,1.55666,1524300004.0
2006-02-14 14:15:00,1.55675,1.5569,1.55653,1.5568,1242799998.0
2006-02-14 14:20:00,1.5567,1.55693,1.55656,1.55678,1587400007.0
2006-02-14 14:25:00,1.55687,1.55687,1.55642,1.55668,1332799993.0
2006-02-14 14:30:00,1.55675,1.55682,1.5564,1.55668,1837099999.0
2006-02-14 14:35:00,1.55655,1.55695,1.55641,1.55695,1174000005.0
2006-02-14 14:40:00,1.55683,1.55702,1.55671,1.55682,1518599997.0
2006-02-14 14:45:00,1.5571,1.5571,1.55672,1.55683,978900001.0
2006-02-14 14:50:00,1.55703,1.5571,1.55667,1.55695,1406100006.0
2006-02-14 14:55:00,1.55682,1.55715,1.55675,1.55683,1181300009.0
2006-02-14 15:00:00,1.55697,1.55709,1.55683,1.55688,1527899999.0
2006-02-14 15:05:00,1.55679,1.55718,1.55666,1.55705,1099399995.0
2006-02-14 15:10:00,1.55703,1.55734,1.55692,1.55722,1094299999.0
2006-02-14 15:15:00,1.55722,1.55736,1.55707,1.55714,1309000001.0
2006-02-14 15:20:00,1.55717,1.55748,1.55693,1.557,1525299991.0
2006-02-14 15:25:00,1.55715,1.55725,1.55683,1.55703,1558100013.0
2006-02-14 15:30:00,1.55697,1.55778,1.55697,1.55778,1109099996.0
2006-02-14 15:35:00,1.5578,1.5586,1.55746,1.55848,1442100008.0
2006-02-14 15:40:00,1.55855,1.55856,1.55799,1.55818,1214400006.0
2006-02-14 15:45:00,1.55816,1.55822,1.55767,1.55785,1557300005.0
2006-02-14 15:50:00,1.55763,1.5578,1.55736,1.55753,1444700010.0
2006-02-14 15:55:00,1.55742,1.55776,1.55732,1.55754,1553300000.0
2006-02-14 16:00:00,1.55737,1.55782,1.55722,1.55776,1477500012.0
2006-02-14 16:05:00,1.55783,1.5579,1.55738,1.55752,1327399993.0
2006-02-14 16:10:00,1.55769,1.55772,1.55731,1.5577,1666800003.0
2006-02-14 16:15:00,1.55749,1.55787,1.55729,1.55761,1344899999.0
2006-02-14 16:20:00,1.55764,1.5578,1.55749,1.55757,1462800009.0
2006-02-14 16:25:00,1.55761,1.55785,1.5575,1.55777,1658799995.0
2006-02-14 16:30:00,1.55752,1.5579,1.55752,1.5578,1143300009.0
2006-02-14 16:35:00,1.55775,1.55791,1.55757,1.55761,1381600000.0
2006-02-14 16:40:00,1.55756,1.55762,1.55712,1.55736,1706300003.0
2006-02-14 16:45:00,1.55742,1.55758,1.55726,1.55743,1175200006.0
2006-02-14 16:50:00,1.55736,1.55749,1.55706,1.55729,1459299995.0
2006-02-14 16:55:00,1.55736,1.55758,1.55718,1.55742,1868199996.0
2006-02-14 17:00:00,1.5574,1.55761,1.55718,1.55718,1656200009.0
2006-02-14 17:05:00,1.55749,1.55762,1.55731,1.55754,1537400005.0
2006-02-14 17:10:00,1.55749,1.55786,1.55736,1.55777,1222400000.0
2006-02-14 17:15:00,1.55783,1.55783,1.55749,1.55757,1455900002.0
2006-02-14 17:20:00,1.55765,1.55799,1.55752,1.55782,1404200004.0
2006-02-14 17:25:00,1.55775,1.558,1.5577,1.558,1124799999.0
2006-02-14 17:30:00,1.55776,1.55823,1.55776,1.55805,1462400007.0
2006-02-14 17:35:00,1.55805,1.55825,1.55778,1.55815,1161200007.0
2006-02-14 17:40:00,1.55806,1.55825,1.55786,1.55817,1542600013.0
2006-02-14 17:45:00,1.5581,1.55821,1.55797,1.55817,1563000005.0
2006-02-14 17:50:00,1.55822,1.55835,1.55804,1.55812,1460600009.0
2006-02-14 17:55:00,1.55813,1.55836,1.55791,1.55802,1536700000.0
2006-02-14 18:00:00,1.55818,1.55827,1.5578,1.5578,7507199981.0
2006-02-14 18:05:00,1.558,1.55821,1.5577,1.55807,9209999975.0
2006-02-14 18:10:00,1.55805,1.5582,1.55771,1.5582,5574300002.0
2006-02-14 18:15:00,1.55813,1.55822,1.55739,1.55745,7767299996.0
2006-02-14 18:20:00,1.5582,1.5582,1.55719,1.5581,4701000012.0
2006-02-14 18:25:00,1.5582,1.5582,1.5574,1.55752,6334499996.0
2006-02-14 18:30:00,1.55734,1.558,1.55705,1.5579,7593100019.0
2006-02-14 18:35:00,1.55735,1.55762,1.55714,1.55735,8432400006.0
2006-02-14 18:40:00,1.55743,1.55774,1.55721,1.55757,3413400000.0
2006-02-14 18:45:00,1.55755,1.55777,1.55736,1.55777,2387900016.0
2006-02-14 18:50:00,1.55776,1.55805,1.55756,1.55786,5544799979.0
2006-02-14 18:55:00,1.55788,1.55803,1.55755,1.55775,6043200008.0
2006-02-14 19:00:00,1.55771,1.55795,1.55758,1.5579,2551799998.0
2006-02-14 19:05:00,1.55795,1.55817,1.55767,1.55796,4733400011.0
2006-02-14 19:10:00,1.55799,1.55818,1.55779,1.55805,4009600013.0
2006-02-14 19:15:00,1.55805,1.55821,1.55791,1.55809,4672700000.0
2006-02-14 19:20:00,1.5581,1.55813,1.55787,1.55802,3537000031.0
2006-02-14 19:25:00,1.55804,1.55822,1.55783,1.55799,4350200008.0
2006-02-14 19:30:00,1.558,1.5581,1.55774,1.5579,6137999998.0
2006-02-14 19:35:00,1.5579,1.5581,1.55759,1.55787,3703700010.0
2006-02-14 19:40:00,1.55795,1.55807,1.55781,1.55797,3080800000.0
2006-02-14 19:45:00,1.55793,1.5581,1.55776,1.5581,3294600018.0
2006-02-14 19:50:00,1.55788,1.55824,1.55788,1.55799,2021499997.0
2006-02-14 19:55:00,1.55805,1.55825,1.5579,1.55811,6149599994.0
2006-02-14 20:00:00,1.55816,1.55825,1.55776,1.55796,2316699995.0
2006-02-14 20:05:00,1.5578,1.55795,1.55772,1.55773,3034400007.0
2006-02-14 20:10:00,1.5578,1.55796,1.55767,1.55779,4031800002.0
2006-02-14 20:15:00,1.55785,1.5581,1.55763,1.558,4502900041.0
2006-02-14 20:20:00,1.5581,1.5581,1.55765,1.55773,3576400016.0
2006-02-14 20:25:00,1.55776,1.558,1.55761,1.55778,5005799998.0
2006-02-14 20:30:00,1.5579,1.55803,1.55773,1.55794,2023600000.0
2006-02-14 20:35:00,1.5578,1.55814,1.55763,1.55782,5227300010.0
2006-02-14 20:40:00,1.55783,1.55804,1.55763,1.55785,3875900009.0
2006-02-14 20:45:00,1.55771,1.55803,1.55763,1.55796,4519800006.0
2006-02-14 20:50:00,1.55792,1.55802,1.55774,1.55795,5764900012.0
2006-02-14 20:55:00,1.55795,1.5581,1.55785,1.558,6694200032.0
2006-02-14 21:00:00,1.558,1.5581,1.55769,1.55785,6151000025.0
2006-02-14 21:05:00,1.55782,1.55803,1.55768,1.55796,2743800016.0
2006-02-14 21:10:00,1.55796,1.55822,1.55785,1.5581,3645299994.0
2006-02-14 21:15:00,1.55807,1.55823,1.55775,1.55795,3989500017.0
2006-02-14 21:20:00,1.55779,1.55809,1.55778,1.55805,3573700003.0
2006-02-14 21:25:00,1.55806,1.55817,1.5577,1.5578,3557599997.0
2006-02-14 21:30:00,1.55788,1.55796,1.55762,1.55767,4395200012.0
2006-02-14 21:35:00,1.55775,1.55795,1.55763,1.55786,1938500007.0
2006-02-14 21:40:00,1.55775,1.55813,1.55765,1.558,4171900005.0
2006-02-14 21:45:00,1.55797,1.55826,1.55786,1.55802,4528199996.0
2006-02-14 21:50:00,1.55815,1.55825,1.55786,1.55794,3417300015.0
2006-02-14 21:55:00,1.5578,1.55805,1.55774,1.55795,3548000017.0
2006-02-14 22:00:00,1.55795,1.55814,1.55759,1.55794,3234300015.0
2006-02-14 22:05:00,1.55797,1.55802,1.5577,1.5579,2130099992.0
2006-02-14 22:10:00,1.55793,1.5581,1.55769,1.55795,1844900005.0
2006-02-14 22:15:00,1.5579,1.55802,1.55765,1.5579,2064300011.0
2006-02-14 22:20:00,1.5577,1.55804,1.5577,1.55771,2089500005.0
2006-02-14 22:25:00,1.55782,1.55801,1.55759,1.55779,3136800003.0
2006-02-14 22:30:00,1.5578,1.55793,1.55746,1.55775,1970800000.0
2006-02-14 22:35:00,1.5578,1.55791,1.55747,1.55782,2502800014.0
2006-02-14 22:40:00,1.55766,1.55797,1.55755,1.5578,3411300000.0
2006-02-14 22:45:00,1.55779,1.55803,1.55765,1.55774,1875200002.0
2006-02-14 22:50:00,1.55782,1.55815,1.55755,1.55783,1657900002.0
2006-02-14 22:55:00,1.55792,1.55812,1.55762,1.55762,1527399994.0
2006-02-14 23:00:00,1.55759,1.55804,1.55741,1.55793,1407300003.0
2006-02-14 23:05:00,1.55794,1.55801,1.55773,1.5579,1238299997.0
2006-02-14 23:10:00,1.5578,1.55795,1.55773,1.55775,727999993.0
2006-02-14 23:15:00,1.55799,1.55805,1.55775,1.55783,1315700008.0
2006-02-14 23:20:00,1.55798,1.55808,1.55784,1.55797,689800001.0
2006-02-14 23:25:00,1.55799,1.55822,1.55784,1.558,945000003.0
2006-02-14 23:30:00,1.55793,1.558,1.5575,1.55787,1338099993.0
2006-02-14 23:35:00,1.55773,1.55797,1.5577,1.55779,654900003.0
2006-02-14 23:40:00,1.5579,1.55793,1.55765,1.55782,1161800002.0
2006-02-14 23:45:00,1.55772,1.55822,1.55766,1.55797,508600003.0
2006-02-14 23:50:00,1.55815,1.5582,1.55774,1.55794,1230100002.0
2006-02-14 23:55:00,1.55807,1.55837,1.55802,1.55815,933300001.0
2006-02-15 00:00:00,1.5581,1.55833,1.55762,1.55782,1559900004.0
2006-02-15 00:05:00,1.55781,1.55831,1.55765,1.55796,1103200006.0
2006-02-15 00:10:00,1.55794,1.55825,1.55758,1.55783,1332300004.0
2006-02-15 00:15:00,1.55775,1.55812,1.55754,1.55793,1391599998.0
2006-02-15 00:20:00,1.5578,1.55812,1.55755,1.55782,1429300005.0
2006-02-15 00:25:00,1.55794,1.55811,1.5578,1.5579,936400001.0
2006-02-15 00:30:00,1.55805,1.55808,1.55783,1.55791,1109900001.0
2006-02-15 00:35:00,1.5579,1.55805,1.55785,1.55785,333900002.0
2006-02-15 00:40:00,1.55798,1.55803,1.55776,1.55794,1117700000.0
2006-02-15 00:45:00,1.55791,1.55808,1.55775,1.55792,1236100000.0
2006-02-15 00:50:00,1.558,1.55805,1.55769,1.55784,1132700001.0
2006-02-15 00:55:00,1.55795,1.55809,1.55766,1.55802,1305000003.0
2006-02-15 01:00:00,1.5579,1.55813,1.55781,1.55795,1249600004.0
2006-02-15 01:05:00,1.55805,1.55819,1.55789,1.55807,933200003.0
2006-02-15 01:10:00,1.55816,1.55828,1.55793,1.55825,1199899999.0
2006-02-15 01:15:00,1.55819,1.55828,1.55767,1.55802,1011000004.0
2006-02-15 01:20:00,1.55815,1.5583,1.55796,1.55815,827299991.0
2006-02-15 01:25:00,1.55812,1.55822,1.55789,1.5581,971600010.0
2006-02-15 01:30:00,1.55815,1.55825,1.55785,1.5581,835300005.0
2006-02-15 01:35:00,1.55795,1.55819,1.55792,1.55805,1337100003.0
2006-02-15 01:40:00,1.558,1.55823,1.55799,1.5582,745800001.0
2006-02-15 01:45:00,1.55815,1.55823,1.55797,1.55799,1043000003.0
2006-02-15 01:50:00,1.55818,1.55824,1.55797,1.55797,814999998.0
2006-02-15 01:55:00,1.55811,1.55825,1.55794,1.55817,810299998.0
2006-02-15 02:00:00,1.55825,1.55825,1.55789,1.55806,1214600005.0
2006-02-15 02:05:00,1.5581,1.55818,1.55786,1.55806,1453100000.0
2006-02-15 02:10:00,1.55798,1.55819,1.55782,1.55808,1180800002.0
2006-02-15 02:15:00,1.55799,1.55816,1.55787,1.55795,923100002.0
2006-02-15 02:20:00,1.55807,1.55818,1.55791,1.5581,1535599999.0
2006-02-15 02:25:00,1.55806,1.55812,1.55763,1.5578,1446300008.0
2006-02-15 02:30:00,1.55753,1.55808,1.55753,1.55785,867099994.0
2006-02-15 02:35:00,1.55798,1.55803,1.5577,1.5579,951699995.0
2006-02-15 02:40:00,1.558,1.55802,1.55774,1.55788,967099999.0
2006-02-15 02:45:00,1.5579,1.55802,1.55771,1.55781,1074000014.0
2006-02-15 02:50:00,1.55789,1.55809,1.55776,1.55799,1158199999.0
2006-02-15 02:55:00,1.55783,1.55809,1.55775,1.55791,1175699995.0
2006-02-15 03:00:00,1.558,1.55806,1.55768,1.55782,1031200002.0
2006-02-15 03:05:00,1.55803,1.55815,1.55777,1.55806,1358800011.0
2006-02-15 03:10:00,1.55795,1.55816,1.55774,1.55798,1262099995.0
2006-02-15 03:15:00,1.55803,1.55812,1.5578,1.55786,929400005.0
2006-02-15 03:20:00,1.55802,1.55807,1.55776,1.55805,746400001.0
2006-02-15 03:25:00,1.55796,1.5581,1.5578,1.55795,914500004.0
2006-02-15 03:30:00,1.55787,1.5581,1.55763,1.558,1345599993.0
2006-02-15 03:35:00,1.55808,1.5582,1.55787,1.55801,1237000007.0
2006-02-15 03:40:00,1.55828,1.5583,1.55797,1.5582,1208599994.0
2006-02-15 03:45:00,1.55823,1.55837,1.55806,1.55813,1831400016.0
2006-02-15 03:50:00,1.55819,1.55841,1.558,1.55834,1068099996.0
2006-02-15 03:55:00,1.55821,1.55838,1.55808,1.5583,1243700003.0
2006-02-15 04:00:00,1.55816,1.55837,1.5581,1.55832,1378600001.0
2006-02-15 04:05:00,1.55825,1.55843,1.55793,1.55816,1363500013.0
2006-02-15 04:10:00,1.55825,1.5583,1.55798,1.55812,1045400002.0
2006-02-15 04:15:00,1.5583,1.5583,1.55796,1.55815,1015300004.0
2006-02-15 04:20:00,1.55823,1.55828,1.55795,1.5582,1331000000.0
2006-02-15 04:25:00,1.55825,1.55827,1.55796,1.55802,818999999.0
2006-02-15 04:30:00,1.55812,1.55828,1.55798,1.5581,609900000.0
2006-02-15 04:35:00,1.55808,1.55826,1.55796,1.55808,1450000004.0
2006-02-15 04:40:00,1.55821,1.55822,1.55796,1.5581,984600001.0
2006-02-15 04:45:00,1.55805,1.5582,1.55787,1.55805,1251300005.0
2006-02-15 04:50:00,1.55799,1.55824,1.55791,1.55812,1331400005.0
2006-02-15 04:55:00,1.55797,1.5582,1.55796,1.55805,809899994.0
2006-02-15 05:00:00,1.55805,1.5582,1.55783,1.55797,1350000003.0
2006-02-15 05:05:00,1.55817,1.55836,1.55799,1.55822,840900005.0
2006-02-15 05:10:00,1.55813,1.55817,1.55791,1.5581,841000005.0
2006-02-15 05:15:00,1.55808,1.55825,1.55795,1.55811,728300002.0
2006-02-15 05:20:00,1.55818,1.5583,1.55794,1.55828,1473199999.0
2006-02-15 05:25:00,1.55822,1.55827,1.55797,1.55825,825200006.0
2006-02-15 05:30:00,1.5582,1.55827,1.55798,1.55818,1066400005.0
2006-02-15 05:35:00,1.55805,1.55828,1.55791,1.55799,1116200000.0
2006-02-15 05:40:00,1.5582,1.55822,1.55796,1.55798,668599998.0
2006-02-15 05:45:00,1.55815,1.5583,1.55797,1.55797,1770799999.0
2006-02-15 05:50:00,1.55825,1.55828,1.55795,1.55795,1513400009.0
2006-02-15 05:55:00,1.5581,1.5582,1.5579,1.55806,1303100007.0
2006-02-15 06:00:00,1.55815,1.55823,1.55792,1.55799,1353200000.0
2006-02-15 06:05:00,1.5581,1.55825,1.55791,1.55805,1543600008.0
2006-02-15 06:10:00,1.55817,1.55828,1.55796,1.55809,1270100004.0
2006-02-15 06:15:00,1.55814,1.55825,1.55799,1.55801,1126100000.0
2006-02-15 06:20:00,1.55825,1.55825,1.55795,1.55825,1201000002.0
2006-02-15 06:25:00,1.5582,1.55832,1.55802,1.55825,1418200009.0
2006-02-15 06:30:00,1.55817,1.55825,1.55804,1.55817,685800009.0
2006-02-15 06:35:00,1.55811,1.55831,1.55796,1.5582,1392700002.0
2006-02-15 06:40:00,1.55817,1.55826,1.55802,1.5582,1083900004.0
2006-02-15 06:45:00,1.55823,1.55825,1.55797,1.55804,1267199997.0
2006-02-15 06:50:00,1.55801,1.55828,1.55794,1.5582,1118100003.0
2006-02-15 06:55:00,1.55819,1.55828,1.558,1.55814,1364999996.0
2006-02-15 07:00:00,1.55818,1.55827,1.5579,1.55817,1027300003.0
2006-02-15 07:05:00,1.55802,1.55822,1.55795,1.5581,637300009.0
2006-02-15 07:10:00,1.55793,1.5582,1.55792,1.55812,777900004.0
2006-02-15 07:15:00,1.55813,1.5582,1.55791,1.55794,898600005.0
2006-02-15 07:20:00,1.55807,1.5582,1.55792,1.558,1193799998.0
2006-02-15 07:25:00,1.55801,1.55819,1.55781,1.55797,1462599996.0
2006-02-15 07:30:00,1.5581,1.55817,1.55791,1.55805,1064799998.0
2006-02-15 07:35:00,1.55813,1.5582,1.55801,1.55807,459300001.0
2006-02-15 07:40:00,1.55799,1.55828,1.55788,1.5582,1140199999.0
2006-02-15 07:45:00,1.55816,1.55827,1.55804,1.55817,1113899994.0
2006-02-15 07:50:00,1.5581,1.55829,1.5579,1.55829,932900002.0
2006-02-15 07:55:00,1.55805,1.5583,1.55805,1.55822,1194000007.0
2006-02-15 08:00:00,1.55829,1.55829,1.55772,1.55803,1263200002.0
2006-02-15 08:05:00,1.55791,1.55812,1.55766,1.55812,1319200012.0
2006-02-15 08:10:00,1.558,1.5582,1.55779,1.55787,1124999999.0
2006-02-15 08:15:00,1.55807,1.55819,1.55789,1.5581,904599998.0
2006-02-15 08:20:00,1.55814,1.55822,1.55782,1.55804,1260400001.0
2006-02-15 08:25:00,1.5581,1.55823,1.55787,1.55822,736000006.0
2006-02-15 08:30:00,1.55807,1.5582,1.55794,1.55808,1085999992.0
2006-02-15 08:35:00,1.55801,1.5581,1.5579,1.5581,817700004.0
2006-02-15 08:40:00,1.55799,1.5581,1.55786,1.55807,1190600009.0
2006-02-15 08:45:00,1.5581,1.55825,1.55772,1.55811,1125500006.0
2006-02-15 08:50:00,1.55813,1.55833,1.55801,1.55805,1359999999.0
2006-02-15 08:55:00,1.55825,1.55825,1.55795,1.558,1141000002.0
2006-02-15 09:00:00,1.55812,1.55828,1.55781,1.55801,842600004.0
2006-02-15 09:05:00,1.55799,1.558,1.55756,1.55775,1213399998.0
2006-02-15 09:10:00,1.55768,1.55789,1.5575,1.55755,1153300000.0
2006-02-15 09:15:00,1.55763,1.5578,1.55746,1.55773,1073599998.0
2006-02-15 09:20:00,1.55769,1.55789,1.55741,1.55774,1656900003.0
2006-02-15 09:25:00,1.55777,1.55814,1.55764,1.55795,1632799997.0
2006-02-15 09:30:00,1.55803,1.55823,1.55779,1.55807,1976799999.0
2006-02-15 09:35:00,1.55792,1.55816,1.55773,1.55813,1184500012.0
2006-02-15 09:40:00,1.558,1.5582,1.55778,1.55795,1281800000.0
2006-02-15 09:45:00,1.55805,1.55811,1.55781,1.558,1208800005.0
2006-02-15 09:50:00,1.55807,1.55822,1.55787,1.558,1233399998.0
2006-02-15 09:55:00,1.55805,1.55818,1.55782,1.55783,1416600004.0
2006-02-15 10:00:00,1.55779,1.55797,1.55752,1.55789,1444100001.0
2006-02-15 10:05:00,1.55775,1.55813,1.55763,1.55802,1670999998.0
2006-02-15 10:10:00,1.55793,1.55822,1.55786,1.55809,1452199998.0
2006-02-15 10:15:00,1.55823,1.55828,1.55799,1.55809,1346599994.0
2006-02-15 10:20:00,1.55805,1.55825,1.55791,1.55816,1113899999.0
2006-02-15 10:25:00,1.55828,1.55833,1.55795,1.55813,1547399992.0
2006-02-15 10:30:00,1.55816,1.55829,1.55795,1.55803,1358899998.0
2006-02-15 10:35:00,1.55809,1.55821,1.55794,1.55806,1208599995.0
2006-02-15 10:40:00,1.55789,1.55819,1.55764,1.55801,1917799999.0
2006-02-15 10:45:00,1.55813,1.5582,1.55781,1.55815,1791500002.0
2006-02-15 10:50:00,1.55792,1.55817,1.55786,1.55797,1524600005.0
2006-02-15 10:55:00,1.55786,1.55823,1.55786,1.55794,1204200007.0
2006-02-15 11:00:00,1.55812,1.55816,1.55768,1.55795,1243200002.0
2006-02-15 11:05:00,1.55791,1.55819,1.55787,1.55802,834500000.0
2006-02-15 11:10:00,1.55805,1.55818,1.55787,1.55812,1583700012.0
2006-02-15 11:15:00,1.55794,1.55813,1.55786,1.55806,1211600001.0
2006-02-15 11:20:00,1.55805,1.5582,1.55791,1.55808,1535099999.0
2006-02-15 11:25:00,1.55797,1.55824,1.5579,1.55817,1405199999.0
2006-02-15 11:30:00,1.55806,1.55818,1.55744,1.55765,1869499994.0
2006-02-15 11:35:00,1.55754,1.55772,1.55725,1.55744,1806599997.0
2006-02-15 11:40:00,1.55733,1.5576,1.55719,1.55746,1369099999.0
2006-02-15 11:45:00,1.55757,1.55773,1.55729,1.5575,1529100003.0
2006-02-15 11:50:00,1.55742,1.55777,1.55721,1.55769,1761499997.0
2006-02-15 11:55:00,1.55768,1.55806,1.55749,1.5579,1401300006.0
2006-02-15 12:00:00,1.55807,1.55811,1.5578,1.55792,1516899996.0
2006-02-15 12:05:00,1.55808,1.55823,1.55784,1.55815,1636299997.0
2006-02-15 12:10:00,1.55818,1.55826,1.55793,1.55805,1458300000.0
2006-02-15 12:15:00,1.55819,1.5582,1.55793,1.55808,1523000003.0
2006-02-15 12:20:00,1.55814,1.55814,1.55784,1.5581,852399996.0
2006-02-15 12:25:00,1.5581,1.55812,1.55779,1.55787,1538900003.0
2006-02-15 12:30:00,1.55802,1.55808,1.55783,1.55785,1193400001.0
2006-02-15 12:35:00,1.55798,1.5581,1.55776,1.55782,1413600004.0
2006-02-15 12:40:00,1.55782,1.55797,1.55758,1.55788,1101999999.0
2006-02-15 12:45:00,1.55789,1.55793,1.55766,1.55789,1148700006.0
2006-02-15 12:50:00,1.55775,1.55793,1.55748,1.55775,1747500008.0
2006-02-15 12:55:00,1.55769,1.55794,1.55763,1.55785,1334400000.0
2006-02-15 13:00:00,1.55785,1.55793,1.5576,1.55773,1419599991.0
2006-02-15 13:05:00,1.55795,1.55802,1.55762,1.55794,1627600001.0
2006-02-15 13:10:00,1.5578,1.55793,1.55759,1.55792,1322200004.0
2006-02-15 13:15:00,1.55783,1.5579,1.55755,1.55759,1652800008.0
2006-02-15 13:20:00,1.55778,1.55789,1.5576,1.55771,1332399995.0
2006-02-15 13:25:00,1.55764,1.55783,1.55748,1.55766,1376499995.0
2006-02-15 13:30:00,1.55761,1.5579,1.55761,1.55785,1411900006.0
2006-02-15 13:35:00,1.55785,1.55793,1.55766,1.55772,1322099998.0
2006-02-15 13:40:00,1.55769,1.55781,1.55749,1.55775,1060300001.0
2006-02-15 13:45:00,1.55758,1.55781,1.55747,1.55773,1329599997.0
2006-02-15 13:50:00,1.5576,1.55785,1.55749,1.55775,1606999999.0
2006-02-15 13:55:00,1.5577,1.55777,1.55735,1.5576,1097000000.0
2006-02-15 14:00:00,1.55751,1.55771,1.55725,1.55755,1951300008.0
2006-02-15 14:05:00,1.55755,1.55763,1.55735,1.55753,1452800009.0
2006-02-15 14:10:00,1.55745,1.55776,1.55738,1.55752,1524699993.0
2006-02-15 14:15:00,1.55755,1.55762,1.55738,1.55745,1038799997.0
2006-02-15 14:20:00,1.55755,1.55773,1.55726,1.55764,1566200010.0
2006-02-15 14:25:00,1.55735,1.55763,1.55729,1.55752,1603599997.0
2006-02-15 14:30:00,1.55762,1.55778,1.55741,1.55763,1605399999.0
2006-02-15 14:35:00,1.55755,1.55782,1.5574,1.55775,1286099999.0
2006-02-15 14:40:00,1.55756,1.55784,1.55748,1.55759,1665599995.0
2006-02-15 14:45:00,1.55767,1.55793,1.55763,1.55765,1254300006.0
2006-02-15 14:50:00,1.55783,1.55791,1.55748,1.55763,1216999997.0
2006-02-15 14:55:00,1.55751,1.55785,1.55751,1.55776,1035500004.0
2006-02-15 15:00:00,1.55777,1.55785,1.55735,1.55748,1490600007.0
2006-02-15 15:05:00,1.55734,1.55775,1.5572,1.5573,1385600005.0
2006-02-15 15:10:00,1.55767,1.55775,1.55749,1.55756,1212600014.0
2006-02-15 15:15:00,1.55737,1.55768,1.5573,1.55765,1804700004.0
2006-02-15 15:20:00,1.55759,1.55772,1.55723,1.55747,1291000007.0
2006-02-15 15:25:00,1.5576,1.55762,1.55737,1.5574,969999993.0
2006-02-15 15:30:00,1.5574,1.55796,1.55736,1.55785,1603099998.0
2006-02-15 15:35:00,1.55781,1.55781,1.55735,1.55753,1542200020.0
2006-02-15 15:40:00,1.55749,1.55758,1.55722,1.55742,1311499992.0
2006-02-15 15:45:00,1.55735,1.55746,1.5571,1.55735,1322100009.0
2006-02-15 15:50:00,1.55731,1.55736,1.557,1.55715,1270700014.0
2006-02-15 15:55:00,1.55713,1.55732,1.55701,1.55709,1247400010.0
2006-02-15 16:00:00,1.55705,1.55725,1.55658,1.55695,1848200013.0
2006-02-15 16:05:00,1.55698,1.55708,1.5566,1.55699,1818000019.0
2006-02-15 16:10:00,1.55706,1.55727,1.55686,1.55719,1853899998.0
2006-02-15 16:15:00,1.55689,1.55731,1.55689,1.55711,1546500005.0
2006-02-15 16:20:00,1.55715,1.55732,1.5569,1.55699,1653299997.0
2006-02-15 16:25:00,1.55702,1.55739,1.55695,1.55731,1389300004.0
2006-02-15 16:30:00,1.55701,1.55737,1.55699,1.55713,1325700007.0
2006-02-15 16:35:00,1.55708,1.55752,1.55708,1.5572,1614400001.0
2006-02-15 16:40:00,1.55728,1.55743,1.55694,1.55718,1564800014.0
2006-02-15 16:45:00,1.55713,1.55725,1.55682,1.55699,1420400003.0
2006-02-15 16:50:00,1.557,1.5572,1.55679,1.55693,1382000002.0
2006-02-15 16:55:00,1.55717,1.5575,1.55693,1.55738,1404500009.0
2006-02-15 17:00:00,1.55749,1.55787,1.55707,1.55733,1787399998.0
2006-02-15 17:05:00,1.5575,1.5578,1.55747,1.55766,1749000012.0
2006-02-15 17:10:00,1.55755,1.55781,1.55738,1.55763,1164599998.0
2006-02-15 17:15:00,1.55763,1.55763,1.55718,1.55756,1317100001.0
2006-02-15 17:20:00,1.55746,1.55774,1.55712,1.55712,1330199991.0
2006-02-15 17:25:00,1.55731,1.55762,1.55704,1.55726,1545200003.0
2006-02-15 17:30:00,1.55727,1.55777,1.55717,1.55777,1691600008.0
2006-02-15 17:35:00,1.5577,1.55782,1.55739,1.55749,1502100001.0
2006-02-15 17:40:00,1.55728,1.55753,1.55699,1.55731,1230099996.0
2006-02-15 17:45:00,1.5573,1.55781,1.5572,1.55757,1818400005.0
2006-02-15 17:50:00,1.55751,1.55775,1.55741,1.55767,1539600009.0
2006-02-15 17:55:00,1.5577,1.55791,1.55751,1.55767,1210500002.0
2006-02-15 18:00:00,1.55763,1.5578,1.55748,1.5576,7788299968.0
2006-02-15 18:05:00,1.5575,1.55784,1.5575,1.55784,7498799968.0
2006-02-15 18:10:00,1.55778,1.55794,1.55749,1.5577,6290500009.0
2006-02-15 18:15:00,1.55755,1.55777,1.5574,1.5575,5474100019.0
2006-02-15 18:20:00,1.5578,1.5578,1.5574,1.5575,5096299998.0
2006-02-15 18:25:00,1.5575,1.55805,1.5572,1.55782,6691799998.0
2006-02-15 18:30:00,1.55777,1.55785,1.5572,1.5573,7405100039.0
2006-02-15 18:35:00,1.55761,1.55786,1.55748,1.5578,8775000020.0
2006-02-15 18:40:00,1.5572,1.55784,1.5572,1.5577,4581000026.0
2006-02-15 18:45:00,1.55769,1.55771,1.55719,1.55735,2687699992.0
2006-02-15 18:50:00,1.55737,1.5576,1.55729,1.55741,5310400038.0
2006-02-15 18:55:00,1.55749,1.55758,1.55724,1.5575,6061699992.0
2006-02-15 19:00:00,1.5574,1.55772,1.55733,1.55749,2259100003.0
2006-02-15 19:05:00,1.55753,1.55773,1.55727,1.5575,6404200018.0
2006-02-15 19:10:00,1.55763,1.55775,1.55748,1.55765,4096400009.0
2006-02-15 19:15:00,1.55758,1.55766,1.55712,1.55751,4281600008.0
2006-02-15 19:20:00,1.55753,1.55753,1.55713,1.55742,3954200035.0
2006-02-15 19:25:00,1.55726,1.5575,1.55703,1.5572,5597000011.0
2006-02-15 19:30:00,1.55722,1.55738,1.55689,1.5573,6824400022.0
2006-02-15 19:35:00,1.55725,1.55742,1.55693,1.55693,4335100025.0
2006-02-15 19:40:00,1.55704,1.55723,1.55695,1.55712,3029000007.0
2006-02-15 19:45:00,1.55703,1.55708,1.55679,1.55701,3352800018.0
2006-02-15 19:50:00,1.55697,1.55708,1.5568,1.55695,1918400002.0
2006-02-15 19:55:00,1.55694,1.55703,1.5566,1.55681,5846600006.0
2006-02-15 20:00:00,1.55692,1.55703,1.55671,1.55682,2305900009.0
2006-02-15 20:05:00,1.55683,1.55702,1.55679,1.55695,2923100017.0
2006-02-15 20:10:00,1.55684,1.55708,1.55672,1.55688,3595200014.0
2006-02-15 20:15:00,1.55683,1.55694,1.5567,1.55678,4180100007.0
2006-02-15 20:20:00,1.5577,1.5578,1.55674,1.55698,3563600009.0
2006-02-15 20:25:00,1.55699,1.5576,1.55683,1.55699,4578600025.0
2006-02-15 20:30:00,1.5574,1.5574,1.55675,1.55695,1318900005.0
2006-02-15 20:35:00,1.5568,1.55715,1.55679,1.55694,5095300007.0
2006-02-15 20:40:00,1.55727,1.55771,1.55705,1.5574,3944900009.0
2006-02-15 20:45:00,1.55758,1.55777,1.55735,1.5576,4416300013.0
2006-02-15 20:50:00,1.5577,1.55771,1.55728,1.5574,5974900006.0
2006-02-15 20:55:00,1.55745,1.55763,1.5573,1.5573,5810799996.0
2006-02-15 21:00:00,1.5572,1.55774,1.5572,1.55747,6473700005.0
2006-02-15 21:05:00,1.55754,1.55769,1.5573,1.55749,2626100008.0
2006-02-15 21:10:00,1.55762,1.55769,1.55743,1.55758,3753799993.0
2006-02-15 21:15:00,1.55765,1.55783,1.55732,1.55766,4456299992.0
2006-02-15 21:20:00,1.5576,1.55771,1.55721,1.55745,7618600029.0
2006-02-15 21:25:00,1.55745,1.55754,1.55705,1.55748,3468399999.0
2006-02-15 21:30:00,1.55735,1.55757,1.55703,1.55716,4386300000.0
2006-02-15 21:35:00,1.55704,1.55722,1.55697,1.55716,2276000011.0
2006-02-15 21:40:00,1.55708,1.55722,1.55686,1.55715,4132099990.0
2006-02-15 21:45:00,1.55699,1.55724,1.55692,1.557,4882100006.0
2006-02-15 21:50:00,1.55714,1.55723,1.55692,1.55705,2978200010.0
2006-02-15 21:55:00,1.55706,1.55728,1.55699,1.5572,3573700001.0
2006-02-15 22:00:00,1.55723,1.55747,1.55713,1.5574,3067499999.0
2006-02-15 22:05:00,1.55735,1.55742,1.55715,1.55724,1920800000.0
2006-02-15 22:10:00,1.55743,1.55748,1.55711,1.55725,1955900005.0
2006-02-15 22:15:00,1.55715,1.55746,1.55711,1.55744,1446200002.0
2006-02-15 22:20:00,1.55727,1.55747,1.55711,1.55728,1962300008.0
2006-02-15 22:25:00,1.55737,1.55743,1.55694,1.55721,3010000009.0
2006-02-15 22:30:00,1.5573,1.5574,1.55699,1.5573,1888200005.0
2006-02-15 22:35:00,1.55734,1.55743,1.55697,1.5573,2786400017.0
2006-02-15 22:40:00,1.55715,1.55753,1.55698,1.55745,3923200025.0
2006-02-15 22:45:00,1.55727,1.55768,1.5571,1.55732,1850700002.0
2006-02-15 22:50:00,1.5575,1.5576,1.55721,1.55752,1963100004.0
2006-02-15 22:55:00,1.55741,1.55766,1.5571,1.5574,1673899998.0
2006-02-15 23:00:00,1.55735,1.5578,1.5572,1.55766,1422400005.0
2006-02-15 23:05:00,1.55763,1.55805,1.55748,1.55796,1106900004.0
2006-02-15 23:10:00,1.5579,1.558,1.55767,1.55782,1034500000.0
2006-02-15 23:15:00,1.55777,1.55805,1.55767,1.55795,1543300005.0
2006-02-15 23:20:00,1.55805,1.55805,1.5578,1.55783,772700005.0
2006-02-15 23:25:00,1.55797,1.55805,1.55776,1.55787,967400004.0
2006-02-15 23:30:00,1.55787,1.55807,1.55767,1.55795,1190999999.0
2006-02-15 23:35:00,1.55803,1.5582,1.55781,1.55806,1288400008.0
2006-02-15 23:40:00,1.55813,1.55813,1.55759,1.55777,1367499998.0
2006-02-15 23:45:00,1.55763,1.55789,1.55752,1.55754,1097399997.0
2006-02-15 23:50:00,1.55768,1.55788,1.55738,1.55738,1143200000.0
2006-02-15 23:55:00,1.55758,1.55768,1.55736,1.55758,758299998.0
2006-02-16 00:00:00,1.5576,1.55808,1.55734,1.55759,1342800000.0
2006-02-16 00:05:00,1.55786,1.55799,1.5571,1.55766,1924600007.0
2006-02-16 00:10:00,1.55756,1.55777,1.55725,1.55745,1813500001.0
2006-02-16 00:15:00,1.55739,1.55801,1.55723,1.55756,1720200008.0
2006-02-16 00:20:00,1.55756,1.55763,1.55712,1.55712,851400003.0
2006-02-16 00:25:00,1.55727,1.55743,1.55704,1.5571,1266200003.0
2006-02-16 00:30:00,1.55725,1.55737,1.55703,1.55737,970499994.0
2006-02-16 00:35:00,1.5574,1.55743,1.55725,1.55735,255999998.0
2006-02-16 00:40:00,1.55735,1.55753,1.55717,1.55736,1292899998.0
2006-02-16 00:45:00,1.55745,1.5575,1.55719,1.55739,1058900004.0
2006-02-16 00:50:00,1.55745,1.5575,1.55715,1.55745,997999999.0
2006-02-16 00:55:00,1.55745,1.55753,1.55713,1.55739,1064800002.0
2006-02-16 01:00:00,1.55735,1.55783,1.55728,1.55747,1503399999.0
2006-02-16 01:05:00,1.55745,1.55757,1.55731,1.55755,1244100004.0
2006-02-16 01:10:00,1.55755,1.55755,1.55718,1.55744,1082300010.0
2006-02-16 01:15:00,1.55745,1.55758,1.55702,1.55742,1002799999.0
2006-02-16 01:20:00,1.55745,1.55752,1.55701,1.55717,589300004.0
2006-02-16 01:25:00,1.55717,1.55735,1.55698,1.55707,854800005.0
2006-02-16 01:30:00,1.55716,1.5574,1.55701,1.55728,976899999.0
2006-02-16 01:35:00,1.5572,1.55732,1.55703,1.55718,1395599989.0
2006-02-16 01:40:00,1.55719,1.55733,1.55703,1.55725,1139900006.0
2006-02-16 01:45:00,1.55725,1.55734,1.55703,1.55716,978100012.0
2006-02-16 01:50:00,1.55715,1.55723,1.55692,1.55701,1327300006.0
2006-02-16 01:55:00,1.55715,1.55745,1.55695,1.55745,717200009.0
2006-02-16 02:00:00,1.55735,1.55744,1.55702,1.55722,1148899999.0
2006-02-16 02:05:00,1.55721,1.55751,1.55708,1.55725,1273800000.0
2006-02-16 02:10:00,1.55725,1.55745,1.55701,1.55745,946900001.0
2006-02-16 02:15:00,1.55737,1.55752,1.55708,1.55738,996499997.0
2006-02-16 02:20:00,1.55728,1.55747,1.55712,1.55738,1180500005.0
2006-02-16 02:25:00,1.55731,1.55739,1.55706,1.55729,1215999999.0
2006-02-16 02:30:00,1.55707,1.55744,1.55707,1.55727,977200002.0
2006-02-16 02:35:00,1.55741,1.55748,1.55705,1.55718,1697400007.0
2006-02-16 02:40:00,1.55725,1.5574,1.5571,1.55734,1170899999.0
2006-02-16 02:45:00,1.55726,1.55743,1.55711,1.55711,805600005.0
2006-02-16 02:50:00,1.55717,1.5573,1.55708,1.5573,1006400002.0
2006-02-16 02:55:00,1.55727,1.55734,1.55701,1.5573,1034699997.0
2006-02-16 03:00:00,1.55733,1.55733,1.55687,1.55702,1052300008.0
2006-02-16 03:05:00,1.55712,1.55732,1.55695,1.5571,785999998.0
2006-02-16 03:10:00,1.55693,1.55736,1.55675,1.55724,1105400007.0
2006-02-16 03:15:00,1.55733,1.5574,1.55703,1.55719,1317000003.0
2006-02-16 03:20:00,1.5573,1.55743,1.5572,1.55735,760800005.0
2006-02-16 03:25:00,1.55725,1.55746,1.55714,1.55731,650699999.0
2006-02-16 03:30:00,1.55733,1.55738,1.55709,1.55726,985200002.0
2006-02-16 03:35:00,1.55726,1.55737,1.557,1.55712,1197200001.0
2006-02-16 03:40:00,1.55721,1.55735,1.557,1.55732,1415600005.0
2006-02-16 03:45:00,1.55724,1.55735,1.55702,1.55708,1037400006.0
2006-02-16 03:50:00,1.5572,1.55727,1.55701,1.55725,837799994.0
2006-02-16 03:55:00,1.55711,1.55727,1.55689,1.55704,1367900004.0
2006-02-16 04:00:00,1.55706,1.55729,1.55696,1.55709,1571700003.0
2006-02-16 04:05:00,1.55703,1.55714,1.55671,1.55705,1245000010.0
2006-02-16 04:10:00,1.55705,1.5571,1.55672,1.55695,1190400004.0
2006-02-16 04:15:00,1.55691,1.55709,1.55667,1.55689,1343800005.0
2006-02-16 04:20:00,1.55679,1.55717,1.55679,1.557,1499999998.0
2006-02-16 04:25:00,1.55698,1.55706,1.55677,1.55704,838799999.0
2006-02-16 04:30:00,1.55704,1.55713,1.55675,1.55689,882800009.0
2006-02-16 04:35:00,1.55694,1.5571,1.5568,1.55693,1288100001.0
2006-02-16 04:40:00,1.5571,1.55713,1.55686,1.5571,1002600008.0
2006-02-16 04:45:00,1.55685,1.55717,1.55682,1.5571,1050799997.0
2006-02-16 04:50:00,1.55706,1.55717,1.55676,1.55697,672800005.0
2006-02-16 04:55:00,1.55702,1.55726,1.55693,1.55715,1217700007.0
2006-02-16 05:00:00,1.55714,1.55729,1.55698,1.55698,1523100003.0
2006-02-16 05:05:00,1.55715,1.5572,1.55696,1.55713,1130200002.0
2006-02-16 05:10:00,1.55708,1.55722,1.55695,1.55715,1084400009.0
2006-02-16 05:15:00,1.55713,1.5572,1.55687,1.55696,719699996.0
2006-02-16 05:20:00,1.55699,1.5572,1.55681,1.55717,1345600012.0
2006-02-16 05:25:00,1.55713,1.5572,1.55688,1.55712,1029899999.0
2006-02-16 05:30:00,1.55705,1.5572,1.55686,1.55708,1255100005.0
2006-02-16 05:35:00,1.5571,1.55717,1.55682,1.55707,823600000.0
2006-02-16 05:40:00,1.55715,1.5573,1.55691,1.5571,927300000.0
2006-02-16 05:45:00,1.55714,1.55723,1.5569,1.55707,1770700001.0
2006-02-16 05:50:00,1.55713,1.55723,1.55695,1.5571,1507900001.0
2006-02-16 05:55:00,1.55709,1.55732,1.55697,1.5571,1031400008.0
2006-02-16 06:00:00,1.55712,1.55723,1.5569,1.557,1336499990.0
2006-02-16 06:05:00,1.5571,1.55717,1.55681,1.55715,1823500002.0
2006-02-16 06:10:00,1.55698,1.55718,1.55683,1.55704,1280900002.0
2006-02-16 06:15:00,1.55705,1.55715,1.55691,1.55691,816500006.0
2006-02-16 06:20:00,1.55707,1.55715,1.5568,1.55707,1187999998.0
2006-02-16 06:25:00,1.55701,1.55719,1.55681,1.55706,1410200002.0
2006-02-16 06:30:00,1.55707,1.55714,1.55689,1.55706,973899985.0
2006-02-16 06:35:00,1.55697,1.5572,1.55687,1.55712,997800005.0
2006-02-16 06:40:00,1.55706,1.55725,1.55695,1.55714,1333000001.0
2006-02-16 06:45:00,1.55718,1.5572,1.55697,1.55698,1013000004.0
2006-02-16 06:50:00,1.55705,1.55717,1.55688,1.557,1284600000.0
2006-02-16 06:55:00,1.55707,1.55717,1.55691,1.55705,1441500011.0
2006-02-16 07:00:00,1.557,1.55719,1.5568,1.55705,1294200002.0
2006-02-16 07:05:00,1.55707,1.55717,1.5569,1.55705,447700004.0
2006-02-16 07:10:00,1.55702,1.55718,1.55688,1.55718,721299999.0
2006-02-16 07:15:00,1.55704,1.55722,1.5568,1.55707,1150200000.0
2006-02-16 07:20:00,1.55694,1.55718,1.55688,1.55707,1220300000.0
2006-02-16 07:25:00,1.55707,1.55718,1.55676,1.55676,1262100001.0
2006-02-16 07:30:00,1.55672,1.55692,1.55663,1.55684,1361900002.0
2006-02-16 07:35:00,1.55678,1.55694,1.55664,1.55675,801000001.0
2006-02-16 07:40:00,1.55669,1.557,1.55653,1.55691,1359000004.0
2006-02-16 07:45:00,1.55685,1.55697,1.55675,1.55679,816900002.0
2006-02-16 07:50:00,1.55685,1.55693,1.55648,1.55686,1133099999.0
2006-02-16 07:55:00,1.5567,1.55693,1.5567,1.55676,744799996.0
2006-02-16 08:00:00,1.55669,1.557,1.55667,1.5567,1294699998.0
2006-02-16 08:05:00,1.55686,1.55693,1.55657,1.5568,1128900012.0
2006-02-16 08:10:00,1.5564,1.55695,1.5564,1.55665,1059300001.0
2006-02-16 08:15:00,1.55668,1.55695,1.55658,1.55695,476199997.0
2006-02-16 08:20:00,1.55695,1.55697,1.55665,1.55665,993900006.0
2006-02-16 08:25:00,1.55691,1.55717,1.55675,1.55691,1056100001.0
2006-02-16 08:30:00,1.55683,1.55704,1.5566,1.55687,1297900009.0
2006-02-16 08:35:00,1.55682,1.55713,1.55672,1.55713,821199997.0
2006-02-16 08:40:00,1.55698,1.55716,1.55693,1.55707,1319100018.0
2006-02-16 08:45:00,1.55701,1.55712,1.55673,1.55703,1388700007.0
2006-02-16 08:50:00,1.55695,1.55713,1.55681,1.55693,1354700011.0
2006-02-16 08:55:00,1.55683,1.55694,1.55659,1.55684,1209999997.0
2006-02-16 09:00:00,1.55684,1.55704,1.55675,1.55688,1007599999.0
2006-02-16 09:05:00,1.55691,1.55692,1.55651,1.55678,1293500004.0
2006-02-16 09:10:00,1.55666,1.55698,1.55653,1.5567,1293200008.0
2006-02-16 09:15:00,1.55663,1.55687,1.5566,1.5568,841899998.0
2006-02-16 09:20:00,1.55684,1.55684,1.55624,1.55638,1325300016.0
2006-02-16 09:25:00,1.55629,1.55641,1.55604,1.55621,991099998.0
2006-02-16 09:30:00,1.55635,1.55646,1.55618,1.55618,838599996.0
2006-02-16 09:35:00,1.5562,1.55666,1.55618,1.5566,1497100004.0
2006-02-16 09:40:00,1.55644,1.55669,1.5564,1.55662,1431700007.0
2006-02-16 09:45:00,1.55671,1.55678,1.55648,1.55673,1366599994.0
2006-02-16 09:50:00,1.55668,1.55692,1.55649,1.55663,1215500000.0
2006-02-16 09:55:00,1.55664,1.55689,1.55647,1.55665,1211500006.0
2006-02-16 10:00:00,1.55675,1.55687,1.55651,1.55677,1638300006.0
2006-02-16 10:05:00,1.55654,1.55675,1.55645,1.55673,1646500004.0
2006-02-16 10:10:00,1.55675,1.55693,1.55655,1.55683,1208799999.0
2006-02-16 10:15:00,1.55692,1.55701,1.55665,1.55695,1553500000.0
2006-02-16 10:20:00,1.55686,1.55698,1.55667,1.55689,935699999.0
2006-02-16 10:25:00,1.5569,1.55699,1.55659,1.55663,1473700011.0
2006-02-16 10:30:00,1.55678,1.55687,1.55654,1.5568,1186400000.0
2006-02-16 10:35:00,1.55676,1.55698,1.55661,1.55677,1380600006.0
2006-02-16 10:40:00,1.55672,1.55698,1.55654,1.55681,1578000004.0
2006-02-16 10:45:00,1.5568,1.55706,1.55675,1.55695,979700004.0
2006-02-16 10:50:00,1.55674,1.55703,1.55663,1.55667,1546099993.0
2006-02-16 10:55:00,1.55655,1.55693,1.55655,1.55678,1722600003.0
2006-02-16 11:00:00,1.55682,1.5569,1.55646,1.55687,1313400004.0
2006-02-16 11:05:00,1.55671,1.55693,1.55669,1.55684,725200004.0
2006-02-16 11:10:00,1.55692,1.55738,1.55686,1.55732,1116500006.0
2006-02-16 11:15:00,1.5573,1.55734,1.55696,1.55734,1324800006.0
2006-02-16 11:20:00,1.55737,1.55743,1.55703,1.5573,1750499993.0
2006-02-16 11:25:00,1.55726,1.55741,1.55699,1.55723,1246599997.0
2006-02-16 11:30:00,1.55717,1.55741,1.55702,1.55717,1845899997.0
2006-02-16 11:35:00,1.55717,1.55731,1.55699,1.55709,1467999996.0
2006-02-16 11:40:00,1.55706,1.55734,1.55696,1.55721,1368100001.0
2006-02-16 11:45:00,1.55727,1.55747,1.55704,1.55704,1560200017.0
2006-02-16 11:50:00,1.55719,1.55736,1.55694,1.55708,1708200001.0
2006-02-16 11:55:00,1.55709,1.55743,1.55692,1.55735,1408899999.0
2006-02-16 12:00:00,1.55735,1.55743,1.557,1.55728,1209199994.0
2006-02-16 12:05:00,1.55735,1.55744,1.55708,1.55744,1445400007.0
2006-02-16 12:10:00,1.55742,1.5576,1.55729,1.55745,1516900000.0
2006-02-16 12:15:00,1.5575,1.55754,1.55727,1.55748,1227900003.0
2006-02-16 12:20:00,1.55746,1.55765,1.55722,1.55749,1260800007.0
2006-02-16 12:25:00,1.55739,1.55756,1.55711,1.55749,1602000009.0
2006-02-16 12:30:00,1.5574,1.55778,1.55736,1.55765,1445999999.0
2006-02-16 12:35:00,1.55758,1.55771,1.55738,1.55738,1496200011.0
2006-02-16 12:40:00,1.55749,1.55765,1.55724,1.55744,1951199989.0
2006-02-16 12:45:00,1.55757,1.55771,1.55743,1.55765,854299998.0
2006-02-16 12:50:00,1.55747,1.5578,1.55732,1.55772,1885900013.0
2006-02-16 12:55:00,1.55761,1.55778,1.55747,1.55758,1352599999.0
2006-02-16 13:00:00,1.55758,1.55792,1.55749,1.55775,1746500003.0
2006-02-16 13:05:00,1.55789,1.5588,1.55777,1.55846,1523300021.0
2006-02-16 13:10:00,1.55849,1.55864,1.55823,1.55847,995300005.0
2006-02-16 13:15:00,1.55832,1.55847,1.55812,1.55822,1732500001.0
2006-02-16 13:20:00,1.55839,1.55847,1.55788,1.55811,1524399988.0
2006-02-16 13:25:00,1.55809,1.5582,1.55778,1.5582,1719699999.0
2006-02-16 13:30:00,1.55809,1.55824,1.55784,1.5579,1451100010.0
2006-02-16 13:35:00,1.55793,1.55819,1.55785,1.55803,1260900011.0
2006-02-16 13:40:00,1.55792,1.55822,1.55774,1.55789,1336399996.0
2006-02-16 13:45:00,1.5578,1.55819,1.55765,1.55819,1695100020.0
2006-02-16 13:50:00,1.5582,1.55827,1.55785,1.55811,1348300003.0
2006-02-16 13:55:00,1.55808,1.55821,1.5577,1.55814,1197999997.0
2006-02-16 14:00:00,1.558,1.55832,1.5579,1.55817,1452900002.0
2006-02-16 14:05:00,1.55821,1.55821,1.55786,1.55792,1803299998.0
2006-02-16 14:10:00,1.55813,1.55848,1.55803,1.5583,1610499997.0
2006-02-16 14:15:00,1.55831,1.55847,1.55811,1.55819,1258200000.0
2006-02-16 14:20:00,1.55827,1.55843,1.55809,1.55829,1747500002.0
2006-02-16 14:25:00,1.5584,1.55863,1.55817,1.55847,1378700007.0
2006-02-16 14:30:00,1.55843,1.5586,1.55811,1.5585,1645599996.0
2006-02-16 14:35:00,1.55855,1.55867,1.55826,1.55845,1307900009.0
2006-02-16 14:40:00,1.5586,1.5587,1.55839,1.5587,1409899996.0
2006-02-16 14:45:00,1.55872,1.55876,1.55844,1.55865,803600008.0
2006-02-16 14:50:00,1.55866,1.55876,1.55845,1.55855,1225399993.0
2006-02-16 14:55:00,1.5586,1.55875,1.5584,1.5585,1172400012.0
2006-02-16 15:00:00,1.5587,1.55876,1.5584,1.55858,1702600019.0
2006-02-16 15:05:00,1.55854,1.55871,1.5582,1.55843,1082299991.0
2006-02-16 15:10:00,1.5586,1.55881,1.55835,1.55863,1080299993.0
2006-02-16 15:15:00,1.55871,1.55878,1.55841,1.55861,1338200014.0
2006-02-16 15:20:00,1.55864,1.55954,1.55864,1.55918,1466100006.0
2006-02-16 15:25:00,1.55918,1.55949,1.55894,1.55923,1172200000.0
2006-02-16 15:30:00,1.55923,1.55947,1.55909,1.55909,1470900009.0
2006-02-16 15:35:00,1.55935,1.55935,1.55873,1.55884,1318499985.0
2006-02-16 15:40:00,1.55883,1.55913,1.55876,1.55892,1240500004.0
2006-02-16 15:45:00,1.55892,1.55896,1.55866,1.55889,1669500000.0
2006-02-16 15:50:00,1.55885,1.5591,1.55868,1.55906,1491600002.0
2006-02-16 15:55:00,1.559,1.55918,1.55882,1.55893,1803099999.0
2006-02-16 16:00:00,1.55896,1.55927,1.55879,1.55916,1275499998.0
2006-02-16 16:05:00,1.55922,1.55932,1.55895,1.55918,1407300006.0
2006-02-16 16:10:00,1.55914,1.55921,1.55866,1.55897,1579600007.0
2006-02-16 16:15:00,1.55868,1.55918,1.55868,1.55897,1578799998.0
2006-02-16 16:20:00,1.55883,1.55908,1.55877,1.55898,1261900003.0
2006-02-16 16:25:00,1.55891,1.55927,1.55877,1.55927,1080699992.0
2006-02-16 16:30:00,1.55912,1.55928,1.55894,1.55925,1149899995.0
2006-02-16 16:35:00,1.55923,1.55935,1.55897,1.55898,1581799989.0
2006-02-16 16:40:00,1.55896,1.55922,1.55878,1.55883,1374400007.0
2006-02-16 16:45:00,1.55873,1.55893,1.55863,1.55874,1524399995.0
2006-02-16 16:50:00,1.55873,1.55914,1.55846,1.55899,1478300010.0
2006-02-16 16:55:00,1.55905,1.55913,1.55873,1.55895,1587400001.0
2006-02-16 17:00:00,1.55891,1.55896,1.55753,1.55768,1490400008.0
2006-02-16 17:05:00,1.55784,1.55823,1.55778,1.55809,1431300012.0
2006-02-16 17:10:00,1.5581,1.55831,1.55784,1.55802,1205700004.0
2006-02-16 17:15:00,1.55818,1.55837,1.55799,1.55818,1831299995.0
2006-02-16 17:20:00,1.55815,1.55837,1.55804,1.55823,1465200000.0
2006-02-16 17:25:00,1.55829,1.55835,1.55795,1.55806,1351900009.0
2006-02-16 17:30:00,1.55806,1.55806,1.5578,1.55791,1621300000.0
2006-02-16 17:35:00,1.55792,1.55826,1.55766,1.5581,1159100002.0
2006-02-16 17:40:00,1.55809,1.55827,1.55778,1.55818,1575699995.0
2006-02-16 17:45:00,1.55805,1.5582,1.55773,1.55809,1700000010.0
2006-02-16 17:50:00,1.55805,1.55832,1.55787,1.55824,1681299998.0
2006-02-16 17:55:00,1.55823,1.55859,1.55808,1.55859,1184600016.0
2006-02-16 18:00:00,1.55848,1.5596,1.55837,1.5594,7764300005.0
2006-02-16 18:05:00,1.5593,1.5593,1.55817,1.55843,7362400004.0
2006-02-16 18:10:00,1.55856,1.55869,1.55835,1.55837,6640500022.0
2006-02-16 18:15:00,1.55861,1.5592,1.5583,1.55856,6477700010.0
2006-02-16 18:20:00,1.5593,1.5593,1.55854,1.5592,4380300019.0
2006-02-16 18:25:00,1.5593,1.5593,1.5588,1.55895,4442200017.0
2006-02-16 18:30:00,1.55878,1.5593,1.55877,1.5593,5002700021.0
2006-02-16 18:35:00,1.55915,1.5593,1.55876,1.55898,7547600011.0
2006-02-16 18:40:00,1.559,1.55921,1.55885,1.55907,3346500013.0
2006-02-16 18:45:00,1.55905,1.55925,1.55882,1.55925,2855300015.0
2006-02-16 18:50:00,1.5591,1.55961,1.55903,1.55946,5200200005.0
2006-02-16 18:55:00,1.55952,1.55958,1.55923,1.55945,5521300004.0
2006-02-16 19:00:00,1.55938,1.5595,1.55917,1.55938,2590299994.0
2006-02-16 19:05:00,1.55932,1.55938,1.55893,1.55898,6197199994.0
2006-02-16 19:10:00,1.5591,1.55927,1.55897,1.55908,4102800008.0
2006-02-16 19:15:00,1.55911,1.55931,1.55895,1.55923,4114300014.0
2006-02-16 19:20:00,1.55925,1.5593,1.55899,1.55926,3618299991.0
2006-02-16 19:25:00,1.55913,1.5593,1.55897,1.55897,4046500006.0
2006-02-16 19:30:00,1.55917,1.5594,1.55899,1.55922,4516700007.0
2006-02-16 19:35:00,1.55913,1.5593,1.55871,1.55871,3887699988.0
2006-02-16 19:40:00,1.55898,1.55919,1.55871,1.55875,3102900008.0
2006-02-16 19:45:00,1.55873,1.5589,1.55859,1.5588,3497600016.0
2006-02-16 19:50:00,1.55872,1.55888,1.55851,1.5587,2355200000.0
2006-02-16 19:55:00,1.55877,1.55904,1.55839,1.55887,5820799996.0
2006-02-16 20:00:00,1.55905,1.55915,1.55864,1.55886,2403600015.0
2006-02-16 20:05:00,1.5587,1.5588,1.5585,1.55869,2703699993.0
2006-02-16 20:10:00,1.55857,1.55873,1.55846,1.55861,3816399999.0
2006-02-16 20:15:00,1.55865,1.5589,1.55849,1.5588,4210100013.0
2006-02-16 20:20:00,1.5589,1.5589,1.55846,1.55854,3527800000.0
2006-02-16 20:25:00,1.55852,1.5592,1.55842,1.55861,5387599983.0
2006-02-16 20:30:00,1.5591,1.5592,1.55868,1.5587,3370499985.0
2006-02-16 20:35:00,1.55874,1.559,1.55864,1.55864,4876700011.0
2006-02-16 20:40:00,1.55885,1.55893,1.5586,1.55881,4304000002.0
2006-02-16 20:45:00,1.55867,1.55888,1.55848,1.5588,4377400010.0
2006-02-16 20:50:00,1.55878,1.55888,1.55854,1.55863,5940600013.0
2006-02-16 20:55:00,1.55854,1.559,1.55853,1.5589,6040300039.0
2006-02-16 21:00:00,1.5588,1.5589,1.55833,1.55847,5702300030.0
2006-02-16 21:05:00,1.55849,1.55881,1.55813,1.5586,2793700002.0
2006-02-16 21:10:00,1.5588,1.55891,1.55863,1.55887,4018000000.0
2006-02-16 21:15:00,1.55882,1.5589,1.55852,1.55872,3902000015.0
2006-02-16 21:20:00,1.5586,1.55909,1.5586,1.55893,5763300053.0
2006-02-16 21:25:00,1.55901,1.55919,1.5586,1.55905,4024500020.0
2006-02-16 21:30:00,1.55912,1.55925,1.55888,1.55914,4183900009.0
2006-02-16 21:35:00,1.55915,1.55927,1.55895,1.55904,2266199999.0
2006-02-16 21:40:00,1.55888,1.55895,1.55861,1.55875,4161200014.0
2006-02-16 21:45:00,1.55871,1.5593,1.55866,1.55921,4522100011.0
2006-02-16 21:50:00,1.55894,1.55912,1.55851,1.55872,2990700009.0
2006-02-16 21:55:00,1.5587,1.5589,1.55861,1.55878,3728300010.0
2006-02-16 22:00:00,1.55869,1.55889,1.55842,1.5586,3328900018.0
2006-02-16 22:05:00,1.55867,1.55887,1.55842,1.55853,2308599998.0
2006-02-16 22:10:00,1.55871,1.55881,1.55848,1.5586,1707599997.0
2006-02-16 22:15:00,1.55865,1.55879,1.55842,1.55857,1401099999.0
2006-02-16 22:20:00,1.55863,1.55875,1.55827,1.55843,1847899996.0
2006-02-16 22:25:00,1.55839,1.5586,1.55822,1.55849,3274100005.0
2006-02-16 22:30:00,1.55831,1.55878,1.55819,1.55861,2122600006.0
2006-02-16 22:35:00,1.55882,1.55891,1.55851,1.55866,2458100005.0
2006-02-16 22:40:00,1.55869,1.55893,1.55834,1.55864,3917799987.0
2006-02-16 22:45:00,1.55852,1.5587,1.55832,1.5586,1753800005.0
2006-02-16 22:50:00,1.55865,1.55884,1.5582,1.55857,1805399997.0
2006-02-16 22:55:00,1.55875,1.55899,1.55815,1.55845,1522000011.0
2006-02-16 23:00:00,1.55866,1.55885,1.55819,1.55862,1557900001.0
2006-02-16 23:05:00,1.55844,1.55877,1.55841,1.55877,934500004.0
2006-02-16 23:10:00,1.55875,1.55892,1.5586,1.55868,1274700007.0
2006-02-16 23:15:00,1.55879,1.55894,1.55859,1.55872,1733799999.0
2006-02-16 23:20:00,1.55877,1.55921,1.55868,1.55921,961200004.0
2006-02-16 23:25:00,1.55909,1.55925,1.55894,1.55916,1208999994.0
2006-02-16 23:30:00,1.55929,1.55934,1.55881,1.55892,1375700004.0
2006-02-16 23:35:00,1.55883,1.55927,1.55879,1.55913,1317799993.0
2006-02-16 23:40:00,1.55913,1.5594,1.55902,1.55928,1460599997.0
2006-02-16 23:45:00,1.55914,1.5593,1.55899,1.55907,1774800003.0
2006-02-16 23:50:00,1.5592,1.55939,1.55883,1.559,998799999.0
2006-02-16 23:55:00,1.55916,1.5594,1.55899,1.55933,509900002.0
2006-02-17 00:00:00,1.55935,1.55949,1.55885,1.55919,1473399997.0
2006-02-17 00:05:00,1.55902,1.55961,1.55895,1.55917,1698099989.0
2006-02-17 00:10:00,1.5592,1.55964,1.55898,1.55915,1763199994.0
2006-02-17 00:15:00,1.55917,1.55944,1.55897,1.55911,2008000006.0
2006-02-17 00:20:00,1.55927,1.55951,1.55898,1.55914,1340399996.0
2006-02-17 00:25:00,1.55933,1.55948,1.55889,1.55921,1748999998.0
2006-02-17 00:30:00,1.5591,1.55948,1.55877,1.55913,1520000005.0
2006-02-17 00:35:00,1.55927,1.5594,1.5588,1.55903,1429300008.0
2006-02-17 00:40:00,1.55913,1.55922,1.55874,1.5591,1451100003.0
2006-02-17 00:45:00,1.55905,1.55924,1.55892,1.55903,1419099999.0
2006-02-17 00:50:00,1.55898,1.55915,1.55879,1.55887,1105400003.0
2006-02-17 00:55:00,1.55904,1.55914,1.55873,1.55887,894000002.0
2006-02-17 01:00:00,1.55898,1.55925,1.55891,1.55915,1361100001.0
2006-02-17 01:05:00,1.55898,1.55921,1.55889,1.55914,1099100006.0
2006-02-17 01:10:00,1.55914,1.55928,1.55894,1.5592,887600001.0
2006-02-17 01:15:00,1.55925,1.55927,1.55863,1.55908,1069200002.0
2006-02-17 01:20:00,1.55925,1.55928,1.55889,1.55907,1465999999.0
2006-02-17 01:25:00,1.55908,1.5592,1.55881,1.5591,1169900001.0
2006-02-17 01:30:00,1.55915,1.55925,1.55891,1.55922,1038000003.0
2006-02-17 01:35:00,1.559,1.5593,1.55897,1.55916,1383100005.0
2006-02-17 01:40:00,1.55927,1.55928,1.55903,1.55922,960600001.0
2006-02-17 01:45:00,1.55915,1.55937,1.559,1.55917,1570500010.0
2006-02-17 01:50:00,1.55921,1.55925,1.55872,1.55899,1202500007.0
2006-02-17 01:55:00,1.55913,1.55925,1.55875,1.55888,1018400007.0
2006-02-17 02:00:00,1.55896,1.55922,1.55887,1.55909,1377500004.0
2006-02-17 02:05:00,1.55898,1.55916,1.55877,1.55903,1368800003.0
2006-02-17 02:10:00,1.55891,1.55902,1.55869,1.55874,1271499997.0
2006-02-17 02:15:00,1.5588,1.55917,1.55872,1.55913,688899998.0
2006-02-17 02:20:00,1.55904,1.55912,1.55879,1.55908,1798400010.0
2006-02-17 02:25:00,1.55898,1.55912,1.55872,1.559,1032800012.0
2006-02-17 02:30:00,1.55869,1.55899,1.55869,1.55877,814700003.0
2006-02-17 02:35:00,1.55898,1.55903,1.55865,1.5588,1070300003.0
2006-02-17 02:40:00,1.55893,1.559,1.55866,1.559,1120800005.0
2006-02-17 02:45:00,1.55895,1.55903,1.55871,1.55887,1138299996.0
2006-02-17 02:50:00,1.55889,1.55904,1.55872,1.55893,1174300010.0
2006-02-17 02:55:00,1.5588,1.55907,1.55862,1.55883,1050699998.0
2006-02-17 03:00:00,1.5589,1.55895,1.55858,1.55862,995700007.0
2006-02-17 03:05:00,1.5587,1.55899,1.5587,1.55885,1029099999.0
2006-02-17 03:10:00,1.5589,1.55906,1.55867,1.55906,1159800003.0
2006-02-17 03:15:00,1.55903,1.55919,1.55881,1.55906,835400006.0
2006-02-17 03:20:00,1.55891,1.55939,1.55891,1.55937,1358199993.0
2006-02-17 03:25:00,1.55916,1.5593,1.55889,1.55925,1180699998.0
2006-02-17 03:30:00,1.55927,1.55943,1.55911,1.55935,1167300005.0
2006-02-17 03:35:00,1.55927,1.55933,1.55901,1.55921,1114300000.0
2006-02-17 03:40:00,1.55934,1.55939,1.55906,1.55937,1380300002.0
2006-02-17 03:45:00,1.55924,1.55947,1.55901,1.55939,1551100003.0
2006-02-17 03:50:00,1.55928,1.55946,1.55915,1.55935,1428699999.0
2006-02-17 03:55:00,1.55918,1.55945,1.55905,1.55912,940999998.0
2006-02-17 04:00:00,1.55925,1.5594,1.55907,1.55933,951000002.0
2006-02-17 04:05:00,1.55924,1.55944,1.55904,1.55936,1524099999.0
2006-02-17 04:10:00,1.55941,1.55947,1.55919,1.55936,1056200001.0
2006-02-17 04:15:00,1.5593,1.55942,1.55913,1.5593,1630300002.0
2006-02-17 04:20:00,1.55924,1.5594,1.55907,1.55934,1363399998.0
2006-02-17 04:25:00,1.55938,1.55943,1.55911,1.5592,775600007.0
2006-02-17 04:30:00,1.55925,1.55958,1.55921,1.55945,1017299998.0
2006-02-17 04:35:00,1.55933,1.55963,1.55928,1.55956,1223400004.0
2006-02-17 04:40:00,1.55954,1.56047,1.55952,1.56013,1580300002.0
2006-02-17 04:45:00,1.56004,1.56044,1.56002,1.56023,1325799999.0
2006-02-17 04:50:00,1.56029,1.56051,1.56017,1.56038,754700002.0
2006-02-17 04:55:00,1.56032,1.56052,1.56016,1.56037,1139600002.0
2006-02-17 05:00:00,1.5604,1.56184,1.56037,1.56162,1704199999.0
2006-02-17 05:05:00,1.56176,1.56194,1.56127,1.5615,1519399998.0
2006-02-17 05:10:00,1.56142,1.56161,1.56129,1.56141,1342700005.0
2006-02-17 05:15:00,1.56145,1.56162,1.56126,1.56126,1149100003.0
2006-02-17 05:20:00,1.56146,1.56155,1.56122,1.56153,1038999994.0
2006-02-17 05:25:00,1.56138,1.56163,1.56132,1.56149,935800004.0
2006-02-17 05:30:00,1.56157,1.56163,1.56132,1.56153,985999999.0
2006-02-17 05:35:00,1.56139,1.562,1.56131,1.56192,1427100006.0
2006-02-17 05:40:00,1.56197,1.56197,1.56159,1.56168,1267600001.0
2006-02-17 05:45:00,1.5617,1.56179,1.56146,1.56146,1474300010.0
2006-02-17 05:50:00,1.56174,1.56202,1.56152,1.56182,1594800005.0
2006-02-17 05:55:00,1.56163,1.56179,1.56142,1.56158,1151299995.0
2006-02-17 06:00:00,1.56146,1.5617,1.56131,1.56147,1498600002.0
2006-02-17 06:05:00,1.56148,1.56161,1.56109,1.5615,1708300009.0
2006-02-17 06:10:00,1.56142,1.5615,1.56115,1.56135,1141399991.0
2006-02-17 06:15:00,1.56142,1.56145,1.56105,1.56119,970599997.0
2006-02-17 06:20:00,1.56137,1.56148,1.5611,1.56129,1307500002.0
2006-02-17 06:25:00,1.56133,1.56147,1.56118,1.56142,1584599999.0
2006-02-17 06:30:00,1.56121,1.56145,1.56118,1.56137,1084499996.0
2006-02-17 06:35:00,1.56125,1.56144,1.56105,1.56135,1374600005.0
2006-02-17 06:40:00,1.56126,1.56137,1.56103,1.56108,1024600000.0
2006-02-17 06:45:00,1.56135,1.56154,1.56113,1.56151,1070700007.0
2006-02-17 06:50:00,1.56145,1.56171,1.5613,1.5616,1101500010.0
2006-02-17 06:55:00,1.56165,1.56167,1.56139,1.56163,1908700009.0
2006-02-17 07:00:00,1.56146,1.56165,1.5613,1.56165,1291100001.0
2006-02-17 07:05:00,1.56145,1.56168,1.56137,1.56137,678100001.0
2006-02-17 07:10:00,1.56132,1.5616,1.56132,1.56151,916000004.0
2006-02-17 07:15:00,1.56155,1.56162,1.56132,1.56152,1171199999.0
2006-02-17 07:20:00,1.5614,1.56162,1.56121,1.56136,1011700004.0
2006-02-17 07:25:00,1.56137,1.56145,1.56115,1.56126,1401500007.0
2006-02-17 07:30:00,1.5613,1.56135,1.56111,1.56119,1154900005.0
2006-02-17 07:35:00,1.56116,1.56145,1.56115,1.56129,841400004.0
2006-02-17 07:40:00,1.56135,1.5615,1.56116,1.56131,1277200003.0
2006-02-17 07:45:00,1.56143,1.5615,1.56124,1.56128,1475300003.0
2006-02-17 07:50:00,1.56142,1.56149,1.56103,1.56137,1285800008.0
2006-02-17 07:55:00,1.56133,1.56143,1.5612,1.56124,1190600006.0
2006-02-17 08:00:00,1.56128,1.56159,1.56113,1.56145,1170800007.0
2006-02-17 08:05:00,1.56162,1.5617,1.56128,1.56165,1163399999.0
2006-02-17 08:10:00,1.56152,1.56176,1.56133,1.56158,1390500005.0
2006-02-17 08:15:00,1.56148,1.56188,1.56146,1.56188,868800005.0
2006-02-17 08:20:00,1.56192,1.56193,1.56135,1.56135,1320300001.0
2006-02-17 08:25:00,1.56143,1.56158,1.56116,1.56128,929800001.0
2006-02-17 08:30:00,1.56123,1.56148,1.56116,1.5614,1483300000.0
2006-02-17 08:35:00,1.56138,1.56138,1.56105,1.56133,742899994.0
2006-02-17 08:40:00,1.56126,1.56139,1.56106,1.56109,1297099998.0
2006-02-17 08:45:00,1.56111,1.56125,1.56076,1.56093,1510799997.0
2006-02-17 08:50:00,1.56101,1.56109,1.56073,1.56084,1378000003.0
2006-02-17 08:55:00,1.56101,1.56107,1.56071,1.56099,761699994.0
2006-02-17 09:00:00,1.56082,1.56101,1.56056,1.56064,1201400005.0
2006-02-17 09:05:00,1.5607,1.56081,1.56051,1.5606,1320200000.0
2006-02-17 09:10:00,1.56071,1.56081,1.56043,1.56079,1461500011.0
2006-02-17 09:15:00,1.56075,1.56093,1.56065,1.56078,1071399999.0
2006-02-17 09:20:00,1.5607,1.56124,1.5606,1.56106,1154500007.0
2006-02-17 09:25:00,1.56113,1.56115,1.56076,1.56081,1400000004.0
2006-02-17 09:30:00,1.5608,1.56087,1.56041,1.56053,1214799993.0
2006-02-17 09:35:00,1.56046,1.56063,1.56024,1.56056,1469200005.0
2006-02-17 09:40:00,1.56066,1.56066,1.56031,1.56048,1048200003.0
2006-02-17 09:45:00,1.56052,1.56073,1.56038,1.56058,1374400006.0
2006-02-17 09:50:00,1.56072,1.56078,1.56045,1.56047,1094800006.0
2006-02-17 09:55:00,1.56059,1.56073,1.56029,1.56054,1266000004.0
2006-02-17 10:00:00,1.5606,1.56078,1.56046,1.56065,1350599998.0
2006-02-17 10:05:00,1.56038,1.56068,1.56017,1.5603,1570300005.0
2006-02-17 10:10:00,1.56022,1.56036,1.56,1.56023,1215500006.0
2006-02-17 10:15:00,1.56029,1.56049,1.56013,1.56041,1397100001.0
2006-02-17 10:20:00,1.5604,1.5606,1.56003,1.56025,1234899998.0
2006-02-17 10:25:00,1.56018,1.56032,1.55997,1.56023,1554300006.0
2006-02-17 10:30:00,1.56023,1.56042,1.56001,1.56007,1679899987.0
2006-02-17 10:35:00,1.5601,1.5603,1.55995,1.56027,1264200000.0
2006-02-17 10:40:00,1.56013,1.56034,1.55989,1.56014,1476199996.0
2006-02-17 10:45:00,1.56014,1.56037,1.56001,1.56023,1274300002.0
2006-02-17 10:50:00,1.5603,1.56032,1.55996,1.56022,1355000001.0
2006-02-17 10:55:00,1.56019,1.56069,1.56002,1.56002,1342900008.0
2006-02-17 11:00:00,1.56026,1.56026,1.55894,1.55977,1641700009.0
2006-02-17 11:05:00,1.55974,1.56013,1.55974,1.56006,1262200004.0
2006-02-17 11:10:00,1.5599,1.56043,1.55975,1.56032,1534699998.0
2006-02-17 11:15:00,1.5601,1.56032,1.56,1.56013,1293200008.0
2006-02-17 11:20:00,1.56014,1.56029,1.5599,1.56018,1653599999.0
2006-02-17 11:25:00,1.56003,1.5605,1.55987,1.56027,1371000000.0
2006-02-17 11:30:00,1.56032,1.56061,1.56023,1.56028,1664300005.0
2006-02-17 11:35:00,1.5603,1.56057,1.56024,1.56049,1716999999.0
2006-02-17 11:40:00,1.56044,1.56063,1.56016,1.56031,1816200009.0
2006-02-17 11:45:00,1.56028,1.56066,1.56021,1.56048,1295800007.0
2006-02-17 11:50:00,1.56047,1.56087,1.56035,1.56055,1584000005.0
2006-02-17 11:55:00,1.56055,1.56084,1.56014,1.56018,1369400005.0
2006-02-17 12:00:00,1.56024,1.56024,1.55977,1.56002,1391400001.0
2006-02-17 12:05:00,1.56019,1.56041,1.55996,1.56023,1530900001.0
2006-02-17 12:10:00,1.56044,1.56096,1.56021,1.56062,1626499991.0
2006-02-17 12:15:00,1.56053,1.56076,1.5602,1.56038,1253400000.0
2006-02-17 12:20:00,1.56046,1.56056,1.56012,1.56055,1500500011.0
2006-02-17 12:25:00,1.5605,1.56076,1.56028,1.56054,1262899999.0
2006-02-17 12:30:00,1.56056,1.56096,1.56052,1.56069,1376300005.0
2006-02-17 12:35:00,1.56083,1.56105,1.56065,1.56089,1357299999.0
2006-02-17 12:40:00,1.56078,1.56114,1.5607,1.56104,1055100003.0
2006-02-17 12:45:00,1.56092,1.5611,1.56053,1.56073,1576700010.0
2006-02-17 12:50:00,1.56078,1.56102,1.56052,1.56064,1485500003.0
2006-02-17 12:55:00,1.56067,1.56092,1.56052,1.5608,1284400001.0
2006-02-17 13:00:00,1.56082,1.56092,1.56044,1.56065,1271500001.0
2006-02-17 13:05:00,1.56073,1.56087,1.56055,1.5607,1171500000.0
2006-02-17 13:10:00,1.56071,1.56088,1.56059,1.56072,1024999992.0
2006-02-17 13:15:00,1.56084,1.56102,1.56067,1.56085,1466800006.0
2006-02-17 13:20:00,1.5609,1.561,1.56052,1.56074,1284000001.0
2006-02-17 13:25:00,1.56085,1.56096,1.56046,1.56081,1418600009.0
2006-02-17 13:30:00,1.56076,1.561,1.56055,1.56075,1772899998.0
2006-02-17 13:35:00,1.56085,1.56095,1.56059,1.56082,1327200006.0
2006-02-17 13:40:00,1.56082,1.56096,1.56061,1.56071,1327800002.0
2006-02-17 13:45:00,1.56082,1.56096,1.5606,1.56072,1366200000.0
2006-02-17 13:50:00,1.5607,1.56092,1.56061,1.56076,1378199999.0
2006-02-17 13:55:00,1.56076,1.56102,1.56066,1.56093,1748900009.0
2006-02-17 14:00:00,1.56102,1.56167,1.5608,1.56149,1427800006.0
2006-02-17 14:05:00,1.56144,1.56231,1.56144,1.56191,1441400009.0
2006-02-17 14:10:00,1.56192,1.56235,1.56192,1.56212,1618500010.0
2006-02-17 14:15:00,1.56213,1.56246,1.562,1.56242,1288300000.0
2006-02-17 14:20:00,1.56225,1.56244,1.56205,1.56218,1574099994.0
2006-02-17 14:25:00,1.56225,1.56252,1.56195,1.5625,1581900003.0
2006-02-17 14:30:00,1.56252,1.56257,1.56228,1.56248,1535700004.0
2006-02-17 14:35:00,1.56241,1.5627,1.56203,1.56238,1496900002.0
2006-02-17 14:40:00,1.56232,1.56275,1.56222,1.56259,1781600003.0
2006-02-17 14:45:00,1.5627,1.56281,1.56237,1.56241,1201500003.0
2006-02-17 14:50:00,1.56259,1.56259,1.56202,1.56213,1210700001.0
2006-02-17 14:55:00,1.56205,1.56242,1.56203,1.56237,1329800004.0
2006-02-17 15:00:00,1.56233,1.56242,1.56196,1.56205,1817700005.0
2006-02-17 15:05:00,1.562,1.56249,1.56187,1.56215,1280500009.0
2006-02-17 15:10:00,1.56199,1.56218,1.56173,1.56182,1321700002.0
2006-02-17 15:15:00,1.5618,1.56204,1.56166,1.56182,1529300002.0
2006-02-17 15:20:00,1.56195,1.562,1.56149,1.56168,1085899998.0
2006-02-17 15:25:00,1.56168,1.5621,1.56152,1.56175,1220200002.0
2006-02-17 15:30:00,1.56188,1.56221,1.5616,1.56183,1347299992.0
2006-02-17 15:35:00,1.56196,1.56208,1.56178,1.56189,1257400007.0
2006-02-17 15:40:00,1.56187,1.56211,1.56173,1.56211,1338200007.0
2006-02-17 15:45:00,1.56209,1.56222,1.56179,1.5622,1762100003.0
2006-02-17 15:50:00,1.56213,1.56216,1.56185,1.56213,1270500000.0
2006-02-17 15:55:00,1.56203,1.5623,1.5619,1.5621,1673200004.0
2006-02-17 16:00:00,1.56205,1.56238,1.56201,1.5622,1281600006.0
2006-02-17 16:05:00,1.56235,1.56275,1.56213,1.56267,1254399999.0
2006-02-17 16:10:00,1.5628,1.56328,1.56265,1.56282,1728699997.0
2006-02-17 16:15:00,1.56236,1.5628,1.56236,1.56261,1553800002.0
2006-02-17 16:20:00,1.56254,1.56268,1.56235,1.5625,1289700004.0
2006-02-17 16:25:00,1.56236,1.56267,1.56222,1.56265,1745600010.0
2006-02-17 16:30:00,1.5625,1.56273,1.56229,1.56252,1133100003.0
2006-02-17 16:35:00,1.56253,1.56263,1.56232,1.56258,1601300005.0
2006-02-17 16:40:00,1.56241,1.56257,1.56217,1.56229,1457100002.0
2006-02-17 16:45:00,1.56238,1.56255,1.56226,1.5623,1492300003.0
2006-02-17 16:50:00,1.56225,1.5625,1.56205,1.56223,1621700002.0
2006-02-17 16:55:00,1.56234,1.56288,1.56223,1.56287,1544100008.0
2006-02-17 17:00:00,1.56281,1.563,1.56236,1.56255,1263699997.0
2006-02-17 17:05:00,1.5625,1.56281,1.56226,1.56248,1498600002.0
2006-02-17 17:10:00,1.56246,1.56259,1.56195,1.56201,1768400014.0
2006-02-17 17:15:00,1.56219,1.56243,1.562,1.56233,1510499995.0
2006-02-17 17:20:00,1.56245,1.56257,1.56219,1.5623,1308199998.0
2006-02-17 17:25:00,1.56257,1.56265,1.5622,1.56243,1585900000.0
2006-02-17 17:30:00,1.56237,1.56267,1.5621,1.56228,1801500008.0
2006-02-17 17:35:00,1.56224,1.5627,1.56203,1.5627,1436200014.0
2006-02-17 17:40:00,1.5624,1.56271,1.56222,1.56255,1266599998.0
2006-02-17 17:45:00,1.56251,1.56273,1.56227,1.56242,1422500007.0
2006-02-17 17:50:00,1.5625,1.56288,1.56233,1.56278,1325000002.0
2006-02-17 17:55:00,1.56289,1.56356,1.56267,1.56356,1279400008.0
2006-02-17 18:00:00,1.56365,1.56369,1.5626,1.5627,7825700015.0
2006-02-17 18:05:00,1.5626,1.5635,1.5624,1.56348,9361500025.0
2006-02-17 18:10:00,1.56353,1.56376,1.5627,1.5629,7587200026.0
2006-02-17 18:15:00,1.56355,1.5636,1.5627,1.5627,7504300013.0
2006-02-17 18:20:00,1.56341,1.56356,1.5625,1.5625,5994000028.0
2006-02-17 18:25:00,1.5624,1.56324,1.5622,1.56264,7058300056.0
2006-02-17 18:30:00,1.56271,1.56294,1.562,1.5621,7563300019.0
2006-02-17 18:35:00,1.56287,1.56297,1.5623,1.5627,8040500065.0
2006-02-17 18:40:00,1.5624,1.56306,1.5623,1.56274,5163199998.0
2006-02-17 18:45:00,1.5627,1.56299,1.56261,1.56282,2933500010.0
2006-02-17 18:50:00,1.56271,1.56293,1.56254,1.56266,5527500018.0
2006-02-17 18:55:00,1.56273,1.56289,1.5621,1.56213,5860199992.0
2006-02-17 19:00:00,1.56221,1.56278,1.56211,1.56264,2478100012.0
2006-02-17 19:05:00,1.56264,1.56274,1.56239,1.56251,6651799992.0
2006-02-17 19:10:00,1.56265,1.56314,1.56248,1.56284,4330699988.0
2006-02-17 19:15:00,1.56277,1.56287,1.56254,1.56266,4230699999.0
2006-02-17 19:20:00,1.56274,1.56296,1.56249,1.56249,4124100011.0
2006-02-17 19:25:00,1.56231,1.56264,1.562,1.56217,4719100014.0
2006-02-17 19:30:00,1.5633,1.5634,1.56187,1.5621,5972300003.0
2006-02-17 19:35:00,1.56208,1.56242,1.56207,1.56211,4149900040.0
2006-02-17 19:40:00,1.5622,1.56241,1.56199,1.5621,3154800003.0
2006-02-17 19:45:00,1.56217,1.56239,1.5619,1.56238,2984400021.0
2006-02-17 19:50:00,1.56219,1.56254,1.56216,1.56234,2394100019.0
2006-02-17 19:55:00,1.56264,1.56323,1.56264,1.563,6574300013.0
2006-02-17 20:00:00,1.56313,1.56325,1.56275,1.56297,2058699998.0
2006-02-17 20:05:00,1.56292,1.56308,1.56267,1.56279,2572500004.0
2006-02-17 20:10:00,1.56282,1.56346,1.5626,1.56336,3464099991.0
2006-02-17 20:15:00,1.56325,1.56361,1.5629,1.5633,2681400002.0
2006-02-17 20:20:00,1.5633,1.56363,1.56311,1.5633,3452699984.0
2006-02-17 20:25:00,1.5632,1.5636,1.56298,1.56298,4729999996.0
2006-02-17 20:30:00,1.5632,1.56345,1.5631,1.5632,3116400019.0
2006-02-17 20:35:00,1.56335,1.56347,1.56312,1.56315,4884400011.0
2006-02-17 20:40:00,1.5634,1.56345,1.56298,1.56314,4016300001.0
2006-02-17 20:45:00,1.56315,1.56332,1.56293,1.5632,4103199995.0
2006-02-17 20:50:00,1.56323,1.56336,1.56298,1.56318,6540100031.0
2006-02-17 20:55:00,1.56322,1.5638,1.56311,1.5636,6644100019.0
2006-02-17 21:00:00,1.5637,1.5637,1.56314,1.56317,5690400026.0
2006-02-17 21:05:00,1.56331,1.56345,1.56312,1.56332,2826800001.0
2006-02-17 21:10:00,1.56334,1.5634,1.56308,1.56327,3599599994.0
2006-02-17 21:15:00,1.56316,1.56324,1.56286,1.56295,4463500018.0
2006-02-17 21:20:00,1.5635,1.5637,1.56278,1.56305,7630499979.0
2006-02-17 21:25:00,1.56306,1.56318,1.56274,1.56298,3411499997.0
2006-02-17 21:30:00,1.56303,1.56323,1.56284,1.56318,4616000018.0
2006-02-17 21:35:00,1.56308,1.56324,1.56291,1.56307,2289799992.0
2006-02-17 21:40:00,1.56308,1.56323,1.56293,1.5631,4572100015.0
2006-02-17 21:45:00,1.56307,1.56322,1.56294,1.56313,4263400008.0
2006-02-17 21:50:00,1.56303,1.56339,1.56296,1.56334,3268500010.0
2006-02-17 21:55:00,1.56331,1.56376,1.5633,1.56347,3265699990.0
2006-02-17 22:00:00,1.5635,1.56367,1.5633,1.5635,3271600011.0
2006-02-17 22:05:00,1.56356,1.56364,1.56325,1.56357,1987699991.0
2006-02-17 22:10:00,1.5636,1.56368,1.56326,1.56346,1793900013.0
2006-02-17 22:15:00,1.56338,1.56349,1.56315,1.56343,1781400001.0
2006-02-17 22:20:00,1.56325,1.56358,1.56316,1.56316,2128400011.0
2006-02-17 22:25:00,1.56329,1.56357,1.56314,1.56352,3567900010.0
2006-02-17 22:30:00,1.56345,1.56358,1.56316,1.56331,1931700013.0
2006-02-17 22:35:00,1.56337,1.56345,1.56296,1.56331,1971000002.0
2006-02-17 22:40:00,1.56312,1.56343,1.56303,1.56326,3648200000.0
2006-02-17 22:45:00,1.56324,1.56358,1.56302,1.56345,1593600001.0
2006-02-17 22:50:00,1.56348,1.56348,1.56312,1.56336,1643299999.0
2006-02-17 22:55:00,1.56325,1.56364,1.56306,1.56334,1479299990.0
2006-02-17 23:00:00,1.5633,1.5636,1.56295,1.56333,1005500000.0
2006-02-17 23:05:00,1.56324,1.56361,1.56321,1.56335,1627900006.0
2006-02-17 23:10:00,1.56337,1.56369,1.56331,1.56367,1064499997.0
2006-02-17 23:15:00,1.56353,1.56368,1.56342,1.5636,1670800007.0
2006-02-17 23:20:00,1.56344,1.56363,1.56328,1.56339,1231800010.0
2006-02-17 23:25:00,1.56347,1.5636,1.56326,1.56349,1133000016.0
2006-02-17 23:30:00,1.56364,1.56372,1.56336,1.56363,1395800005.0
2006-02-17 23:35:00,1.56367,1.56378,1.56352,1.56365,1199199998.0
2006-02-17 23:40:00,1.56358,1.56382,1.56352,1.56368,1714099998.0
2006-02-17 23:45:00,1.56366,1.56375,1.56345,1.56352,1084800008.0
2006-02-17 23:50:00,1.56365,1.56373,1.56337,1.56337,1271900013.0
2006-02-17 23:55:00,1.56365,1.56373,1.56347,1.56367,714500002.0
2006-02-20 00:00:00,1.56342,1.5637,1.56317,1.56335,1659300009.0
2006-02-20 00:05:00,1.56336,1.56397,1.56319,1.56395,1916000015.0
2006-02-20 00:10:00,1.5635,1.5635,1.56292,1.56302,1000799999.0
2006-02-20 00:15:00,1.56295,1.56313,1.56278,1.56296,1352000000.0
2006-02-20 00:20:00,1.5631,1.56317,1.56279,1.56292,1413400001.0
2006-02-20 00:25:00,1.563,1.56311,1.56284,1.56292,1063299996.0
2006-02-20 00:30:00,1.56295,1.56307,1.56284,1.5629,1395100011.0
2006-02-20 00:35:00,1.56301,1.56325,1.56301,1.56315,383800004.0
2006-02-20 00:40:00,1.56317,1.56323,1.56277,1.56291,1179499999.0
2006-02-20 00:45:00,1.5629,1.56297,1.56272,1.5628,1400599996.0
2006-02-20 00:50:00,1.56277,1.56295,1.56261,1.56276,1513400005.0
2006-02-20 00:55:00,1.5629,1.56347,1.56265,1.56326,1466100009.0
2006-02-20 01:00:00,1.56305,1.56384,1.56305,1.56358,1804100004.0
2006-02-20 01:05:00,1.56353,1.56368,1.56338,1.56365,1612500000.0
2006-02-20 01:10:00,1.56362,1.56373,1.56337,1.56364,1316099997.0
2006-02-20 01:15:00,1.56376,1.56377,1.56305,1.56355,913100004.0
2006-02-20 01:20:00,1.56356,1.56368,1.56344,1.56363,732899998.0
2006-02-20 01:25:00,1.5636,1.56377,1.56341,1.56356,1121900004.0
2006-02-20 01:30:00,1.56382,1.56386,1.56344,1.56368,1519099994.0
2006-02-20 01:35:00,1.5635,1.56385,1.5635,1.56357,1467900007.0
2006-02-20 01:40:00,1.5637,1.56387,1.5635,1.56354,987700001.0
2006-02-20 01:45:00,1.56364,1.56378,1.5634,1.56375,1119700008.0
2006-02-20 01:50:00,1.56367,1.56397,1.56342,1.56381,1226100004.0
2006-02-20 01:55:00,1.56374,1.56393,1.56342,1.56342,1139499998.0
2006-02-20 02:00:00,1.56353,1.56367,1.5631,1.56332,1412499999.0
2006-02-20 02:05:00,1.56329,1.56341,1.5627,1.56278,1289800004.0
2006-02-20 02:10:00,1.56285,1.5631,1.56273,1.56286,1503900010.0
2006-02-20 02:15:00,1.56265,1.56298,1.56251,1.56295,734100000.0
2006-02-20 02:20:00,1.56279,1.56297,1.56268,1.56295,1279200006.0
2006-02-20 02:25:00,1.56287,1.56292,1.56255,1.56287,1173700012.0
2006-02-20 02:30:00,1.5625,1.5629,1.5625,1.56284,758700002.0
2006-02-20 02:35:00,1.56295,1.56312,1.56276,1.56302,1215800010.0
2006-02-20 02:40:00,1.56309,1.5632,1.56292,1.56313,992800007.0
2006-02-20 02:45:00,1.56319,1.56346,1.56307,1.56318,1686800007.0
2006-02-20 02:50:00,1.56317,1.5633,1.56308,1.5632,1083700006.0
2006-02-20 02:55:00,1.56329,1.56342,1.56307,1.56331,1297100003.0
2006-02-20 03:00:00,1.56332,1.56338,1.56292,1.5631,1671899996.0
2006-02-20 03:05:00,1.56318,1.56333,1.56295,1.56317,1445900004.0
2006-02-20 03:10:00,1.56315,1.56328,1.56291,1.5632,1216300004.0
2006-02-20 03:15:00,1.56312,1.56338,1.56292,1.56306,1071200007.0
2006-02-20 03:20:00,1.56304,1.56317,1.56291,1.56308,1214600002.0
2006-02-20 03:25:00,1.56305,1.56318,1.56295,1.56317,729200005.0
2006-02-20 03:30:00,1.56308,1.56314,1.56285,1.56307,1132999997.0
2006-02-20 03:35:00,1.563,1.56327,1.563,1.56305,1109899997.0
2006-02-20 03:40:00,1.5631,1.56345,1.56283,1.56338,1416399994.0
2006-02-20 03:45:00,1.56326,1.56334,1.56297,1.56303,1133400002.0
2006-02-20 03:50:00,1.56305,1.56323,1.56295,1.56301,756800002.0
2006-02-20 03:55:00,1.56302,1.56324,1.56285,1.56294,1515400007.0
2006-02-20 04:00:00,1.56287,1.56311,1.5628,1.56308,1386300014.0
2006-02-20 04:05:00,1.56302,1.56315,1.56254,1.563,1457700000.0
2006-02-20 04:10:00,1.56302,1.56304,1.56271,1.56298,1247999998.0
2006-02-20 04:15:00,1.56292,1.56306,1.56268,1.56285,1222600010.0
2006-02-20 04:20:00,1.56319,1.5638,1.56319,1.56342,1768499996.0
2006-02-20 04:25:00,1.56354,1.56362,1.5633,1.5633,1307399996.0
2006-02-20 04:30:00,1.56334,1.56375,1.56334,1.5635,1453799999.0
2006-02-20 04:35:00,1.56363,1.56374,1.56335,1.56353,1529400008.0
2006-02-20 04:40:00,1.56349,1.56367,1.56334,1.56367,1515299994.0
2006-02-20 04:45:00,1.56348,1.56377,1.56336,1.56359,1530200000.0
2006-02-20 04:50:00,1.56363,1.56374,1.56335,1.56346,1086700003.0
2006-02-20 04:55:00,1.56347,1.56358,1.56325,1.56343,1545400002.0
2006-02-20 05:00:00,1.56339,1.56361,1.5633,1.56336,1133299995.0
2006-02-20 05:05:00,1.5634,1.56355,1.56333,1.56347,731399996.0
2006-02-20 05:10:00,1.56341,1.56355,1.56329,1.56336,1128399991.0
2006-02-20 05:15:00,1.56348,1.5635,1.56321,1.56338,640499996.0
2006-02-20 05:20:00,1.56343,1.5635,1.56313,1.56339,1436899997.0
2006-02-20 05:25:00,1.56348,1.56362,1.56331,1.56345,928299996.0
2006-02-20 05:30:00,1.56346,1.56362,1.5633,1.56358,976300000.0
2006-02-20 05:35:00,1.56351,1.56367,1.56316,1.56316,1192800004.0
2006-02-20 05:40:00,1.56327,1.56339,1.56299,1.56313,922500000.0
2006-02-20 05:45:00,1.56318,1.5633,1.5629,1.5629,1454200003.0
2006-02-20 05:50:00,1.56318,1.5633,1.56292,1.56307,1887299998.0
2006-02-20 05:55:00,1.56311,1.5633,1.56298,1.56316,1179300004.0
2006-02-20 06:00:00,1.56315,1.56334,1.56293,1.56318,1335599985.0
2006-02-20 06:05:00,1.5633,1.5634,1.56302,1.56335,1638700012.0
2006-02-20 06:10:00,1.5633,1.56357,1.56311,1.56325,1447500005.0
2006-02-20 06:15:00,1.56335,1.56342,1.56315,1.56317,954800013.0
2006-02-20 06:20:00,1.56341,1.56341,1.56285,1.56312,1362800008.0
2006-02-20 06:25:00,1.5631,1.5632,1.56284,1.56316,1283900001.0
2006-02-20 06:30:00,1.5631,1.56332,1.56298,1.56323,1264800012.0
2006-02-20 06:35:00,1.56311,1.56327,1.56297,1.56323,1065500001.0
2006-02-20 06:40:00,1.56324,1.56346,1.56311,1.5634,1046200000.0
2006-02-20 06:45:00,1.56338,1.56357,1.56315,1.56345,1311400005.0
2006-02-20 06:50:00,1.5633,1.56356,1.56316,1.5634,1284599993.0
2006-02-20 06:55:00,1.56338,1.56352,1.56322,1.56333,1257799993.0
2006-02-20 07:00:00,1.56316,1.56365,1.56312,1.56352,1613900002.0
2006-02-20 07:05:00,1.56358,1.56363,1.56328,1.56336,1394100003.0
2006-02-20 07:10:00,1.56357,1.5637,1.56338,1.56356,905499999.0
2006-02-20 07:15:00,1.56353,1.56365,1.56342,1.56357,1606800008.0
2006-02-20 07:20:00,1.56342,1.56359,1.56325,1.56331,1679000010.0
2006-02-20 07:25:00,1.56343,1.56377,1.56318,1.5637,1388700006.0
2006-02-20 07:30:00,1.56358,1.56381,1.56354,1.56365,1380099996.0
2006-02-20 07:35:00,1.56362,1.56383,1.56362,1.56375,717100001.0
2006-02-20 07:40:00,1.56359,1.56386,1.56354,1.56372,1533700004.0
2006-02-20 07:45:00,1.56378,1.56385,1.56334,1.56366,970100013.0
2006-02-20 07:50:00,1.56358,1.56362,1.56316,1.56362,1004599991.0
2006-02-20 07:55:00,1.56369,1.56386,1.56346,1.56365,1433999999.0
2006-02-20 08:00:00,1.5637,1.56381,1.56314,1.56362,1566100004.0
2006-02-20 08:05:00,1.56375,1.56382,1.56347,1.56356,1439800010.0
2006-02-20 08:10:00,1.5635,1.5637,1.56329,1.56342,1244700007.0
2006-02-20 08:15:00,1.5635,1.56375,1.56339,1.5637,731099999.0
2006-02-20 08:20:00,1.5637,1.56377,1.56341,1.5636,821399996.0
2006-02-20 08:25:00,1.56351,1.56372,1.56337,1.56366,1013200005.0
2006-02-20 08:30:00,1.56364,1.5637,1.56344,1.56365,1277300007.0
2006-02-20 08:35:00,1.56362,1.56364,1.5634,1.56353,716400005.0
2006-02-20 08:40:00,1.56347,1.56361,1.56333,1.56344,1493400007.0
2006-02-20 08:45:00,1.56358,1.56365,1.56323,1.56342,1609999998.0
2006-02-20 08:50:00,1.56343,1.56361,1.56332,1.56356,1075900004.0
2006-02-20 08:55:00,1.56365,1.56365,1.56337,1.5636,608400006.0
2006-02-20 09:00:00,1.56338,1.5637,1.56338,1.5637,1175600002.0
2006-02-20 09:05:00,1.56368,1.56375,1.56343,1.56361,942800009.0
2006-02-20 09:10:00,1.56355,1.56397,1.56355,1.56367,1552500005.0
2006-02-20 09:15:00,1.56383,1.56406,1.56351,1.56375,873800003.0
2006-02-20 09:20:00,1.56364,1.56382,1.56343,1.56362,1780500007.0
2006-02-20 09:25:00,1.56369,1.56379,1.56329,1.56351,1566699999.0
2006-02-20 09:30:00,1.56337,1.56351,1.56285,1.56285,1399099995.0
2006-02-20 09:35:00,1.56304,1.56314,1.5628,1.56292,1186699994.0
2006-02-20 09:40:00,1.5629,1.56308,1.56267,1.56282,1147900005.0
2006-02-20 09:45:00,1.56276,1.56301,1.56247,1.5626,1334499997.0
2006-02-20 09:50:00,1.56253,1.56278,1.56237,1.56257,1206600007.0
2006-02-20 09:55:00,1.5626,1.56271,1.56244,1.56255,944999995.0
2006-02-20 10:00:00,1.56253,1.56272,1.56237,1.56245,1327799997.0
2006-02-20 10:05:00,1.56242,1.56258,1.56201,1.56231,1500200014.0
2006-02-20 10:10:00,1.56219,1.56237,1.56201,1.56224,1387300000.0
2006-02-20 10:15:00,1.56222,1.56222,1.56184,1.5621,1313700006.0
2006-02-20 10:20:00,1.56206,1.5624,1.56182,1.5623,1310500005.0
2006-02-20 10:25:00,1.56235,1.56238,1.56191,1.56213,1593399999.0
2006-02-20 10:30:00,1.562,1.56231,1.56194,1.56208,1225799993.0
2006-02-20 10:35:00,1.56215,1.56225,1.56173,1.56196,1216099989.0
2006-02-20 10:40:00,1.56195,1.56221,1.56172,1.562,1743100004.0
2006-02-20 10:45:00,1.56196,1.56203,1.56173,1.56192,1575799997.0
2006-02-20 10:50:00,1.56186,1.56204,1.56171,1.56184,1148900002.0
2006-02-20 10:55:00,1.56193,1.56212,1.56174,1.56174,1168999998.0
2006-02-20 11:00:00,1.56184,1.56205,1.56155,1.56179,1288199999.0
2006-02-20 11:05:00,1.56181,1.5621,1.5618,1.562,1237100009.0
2006-02-20 11:10:00,1.56202,1.56207,1.56176,1.562,1353600003.0
2006-02-20 11:15:00,1.56185,1.56206,1.56175,1.56189,1333199994.0
2006-02-20 11:20:00,1.56181,1.56194,1.56161,1.56173,1568999999.0
2006-02-20 11:25:00,1.56166,1.56193,1.56149,1.56183,1433899996.0
2006-02-20 11:30:00,1.56186,1.56203,1.56171,1.5619,2206300007.0
2006-02-20 11:35:00,1.56193,1.562,1.56168,1.56178,1400300002.0
2006-02-20 11:40:00,1.56168,1.56198,1.56162,1.56188,1658400004.0
2006-02-20 11:45:00,1.56175,1.56192,1.56156,1.5618,1314100001.0
2006-02-20 11:50:00,1.56185,1.56203,1.56166,1.5618,1813400007.0
2006-02-20 11:55:00,1.56177,1.5619,1.56155,1.56169,1600899995.0
2006-02-20 12:00:00,1.56168,1.56186,1.5614,1.56174,1811400006.0
2006-02-20 12:05:00,1.56175,1.56183,1.56136,1.5615,1368100001.0
2006-02-20 12:10:00,1.56144,1.56173,1.56124,1.56165,1294199997.0
2006-02-20 12:15:00,1.5617,1.56175,1.56148,1.56159,1472900002.0
2006-02-20 12:20:00,1.56149,1.56172,1.56143,1.56156,1373399998.0
2006-02-20 12:25:00,1.56155,1.56165,1.56118,1.56124,1541700010.0
2006-02-20 12:30:00,1.5613,1.56156,1.56128,1.56135,1167800014.0
2006-02-20 12:35:00,1.56145,1.56161,1.56128,1.56155,929000004.0
2006-02-20 12:40:00,1.56148,1.56169,1.56126,1.56154,1126500010.0
2006-02-20 12:45:00,1.56145,1.56153,1.56124,1.56142,1297300001.0
2006-02-20 12:50:00,1.56123,1.56152,1.56103,1.56129,1680900009.0
2006-02-20 12:55:00,1.56132,1.56143,1.56108,1.56125,1558299995.0
2006-02-20 13:00:00,1.5614,1.5615,1.561,1.5611,1156899997.0
2006-02-20 13:05:00,1.56126,1.56134,1.56103,1.56113,1877700009.0
2006-02-20 13:10:00,1.56101,1.56129,1.56098,1.561,1117200000.0
2006-02-20 13:15:00,1.56095,1.56119,1.56081,1.56092,1827099996.0
2006-02-20 13:20:00,1.56104,1.56128,1.56094,1.56117,1579999997.0
2006-02-20 13:25:00,1.5612,1.56134,1.56097,1.56119,1261299999.0
2006-02-20 13:30:00,1.56122,1.56159,1.56122,1.56154,1737900000.0
2006-02-20 13:35:00,1.56145,1.56163,1.56123,1.56125,1603500000.0
2006-02-20 13:40:00,1.56135,1.56137,1.56094,1.56115,1342800005.0
2006-02-20 13:45:00,1.56107,1.56134,1.5609,1.56109,1239200009.0
2006-02-20 13:50:00,1.56113,1.56124,1.56096,1.5612,1178400008.0
2006-02-20 13:55:00,1.56112,1.56131,1.56092,1.5611,1786300004.0
2006-02-20 14:00:00,1.56108,1.56134,1.56075,1.56116,1167899999.0
2006-02-20 14:05:00,1.56135,1.56135,1.56108,1.56117,1260000014.0
2006-02-20 14:10:00,1.5612,1.5613,1.56093,1.56107,1266199997.0
2006-02-20 14:15:00,1.56103,1.5613,1.56095,1.56105,1218700003.0
2006-02-20 14:20:00,1.56104,1.5613,1.56089,1.56115,1806700008.0
2006-02-20 14:25:00,1.56124,1.56157,1.56105,1.56145,1444000014.0
2006-02-20 14:30:00,1.56149,1.56166,1.56124,1.56138,1696700007.0
2006-02-20 14:35:00,1.56148,1.56155,1.56117,1.56136,1387199999.0
2006-02-20 14:40:00,1.56132,1.56153,1.56114,1.56116,1754699991.0
2006-02-20 14:45:00,1.56136,1.56149,1.56115,1.56121,1083200000.0
2006-02-20 14:50:00,1.56133,1.56143,1.5611,1.56138,1384900007.0
2006-02-20 14:55:00,1.56121,1.56141,1.56105,1.56114,1253999999.0
2006-02-20 15:00:00,1.56124,1.56134,1.56099,1.56106,1676100009.0
2006-02-20 15:05:00,1.56111,1.56127,1.56087,1.56117,1295000006.0
2006-02-20 15:10:00,1.56121,1.56165,1.56112,1.56161,1193400000.0
2006-02-20 15:15:00,1.5614,1.56161,1.56124,1.56146,1451100010.0
2006-02-20 15:20:00,1.56138,1.56158,1.56117,1.56145,1494599988.0
2006-02-20 15:25:00,1.56154,1.56166,1.56129,1.56138,1161000005.0
2006-02-20 15:30:00,1.5614,1.56167,1.56126,1.56142,1462300003.0
2006-02-20 15:35:00,1.56148,1.56157,1.56127,1.56142,1148499994.0
2006-02-20 15:40:00,1.56152,1.5616,1.56128,1.5615,1114200007.0
2006-02-20 15:45:00,1.56142,1.56161,1.56125,1.56146,1658700005.0
2006-02-20 15:50:00,1.56152,1.56161,1.56129,1.5615,1538200007.0
2006-02-20 15:55:00,1.56152,1.56162,1.56137,1.5614,1088900002.0
2006-02-20 16:00:00,1.5614,1.56165,1.56128,1.5615,1198400010.0
2006-02-20 16:05:00,1.56155,1.56159,1.56119,1.56145,1420899998.0
2006-02-20 16:10:00,1.56151,1.56151,1.56105,1.56147,1659600006.0
2006-02-20 16:15:00,1.56131,1.56153,1.56111,1.56135,1505099998.0
2006-02-20 16:20:00,1.56122,1.56137,1.56094,1.56112,1547700007.0
2006-02-20 16:25:00,1.56104,1.5613,1.56082,1.5613,1319399984.0
2006-02-20 16:30:00,1.56095,1.56127,1.56083,1.56118,800900004.0
2006-02-20 16:35:00,1.56109,1.56144,1.56106,1.56124,1488400000.0
2006-02-20 16:40:00,1.56126,1.56146,1.56101,1.56133,1425000006.0
2006-02-20 16:45:00,1.56111,1.56136,1.56105,1.5611,1218999991.0
2006-02-20 16:50:00,1.5611,1.56122,1.56085,1.56106,1577200009.0
2006-02-20 16:55:00,1.56106,1.56123,1.56078,1.56123,1387700006.0
2006-02-20 17:00:00,1.56103,1.56123,1.56077,1.56095,1483999999.0
2006-02-20 17:05:00,1.56107,1.56126,1.56094,1.56108,1467500005.0
2006-02-20 17:10:00,1.56111,1.5612,1.56088,1.56105,1450299997.0
2006-02-20 17:15:00,1.5609,1.56128,1.5607,1.5611,1478400012.0
2006-02-20 17:20:00,1.56107,1.5612,1.56091,1.5611,1440899999.0
2006-02-20 17:25:00,1.56109,1.56124,1.56096,1.56114,821599999.0
2006-02-20 17:30:00,1.56104,1.56124,1.56084,1.5611,1302399997.0
2006-02-20 17:35:00,1.56115,1.56118,1.56083,1.56106,1180300001.0
2006-02-20 17:40:00,1.56098,1.56128,1.56058,1.56093,1441499996.0
2006-02-20 17:45:00,1.56083,1.56105,1.56073,1.56085,1339600007.0
2006-02-20 17:50:00,1.56097,1.56107,1.56053,1.56065,1797399994.0
2006-02-20 17:55:00,1.56061,1.56073,1.56027,1.56037,956400003.0
2006-02-20 18:00:00,1.56047,1.561,1.56029,1.5608,3469500006.0
2006-02-20 18:05:00,1.5609,1.561,1.56053,1.56064,6601600012.0
2006-02-20 18:10:00,1.5607,1.5608,1.5603,1.56052,7342000053.0
2006-02-20 18:15:00,1.56065,1.56067,1.56021,1.56039,4046700001.0
2006-02-20 18:20:00,1.56052,1.561,1.56031,1.5608,5946900007.0
2006-02-20 18:25:00,1.5609,1.5609,1.56057,1.56079,4553799988.0
2006-02-20 18:30:00,1.56079,1.56092,1.56057,1.5609,7435499997.0
2006-02-20 18:35:00,1.56078,1.56083,1.56047,1.56073,6556600029.0
2006-02-20 18:40:00,1.56074,1.56092,1.56044,1.56067,3767800001.0
2006-02-20 18:45:00,1.5608,1.56091,1.56051,1.56088,2714299998.0
2006-02-20 18:50:00,1.56069,1.56084,1.56052,1.56075,5566300011.0
2006-02-20 18:55:00,1.56073,1.56084,1.56053,1.56069,6504400009.0
2006-02-20 19:00:00,1.56069,1.56094,1.56057,1.5607,2238900011.0
2006-02-20 19:05:00,1.56078,1.56096,1.5605,1.56071,6539600002.0
2006-02-20 19:10:00,1.56058,1.56091,1.56052,1.5609,3870800013.0
2006-02-20 19:15:00,1.56092,1.56096,1.56061,1.56088,4510199994.0
2006-02-20 19:20:00,1.56091,1.56107,1.56066,1.56089,3643300009.0
2006-02-20 19:25:00,1.56083,1.56096,1.56061,1.56078,4616000019.0
2006-02-20 19:30:00,1.5609,1.56091,1.56057,1.56081,6586400033.0
2006-02-20 19:35:00,1.56072,1.56086,1.56047,1.56051,3895900019.0
2006-02-20 19:40:00,1.5606,1.5608,1.56054,1.56067,3167700007.0
2006-02-20 19:45:00,1.5608,1.56096,1.56063,1.5609,3166800006.0
2006-02-20 19:50:00,1.56068,1.56096,1.56068,1.5608,1858299998.0
2006-02-20 19:55:00,1.56088,1.56095,1.56068,1.5608,6087200025.0
2006-02-20 20:00:00,1.56097,1.56098,1.56066,1.56095,2333399997.0
2006-02-20 20:05:00,1.56082,1.56092,1.56071,1.56075,2735500003.0
2006-02-20 20:10:00,1.56073,1.56094,1.56068,1.5609,3881099992.0
2006-02-20 20:15:00,1.5608,1.56097,1.56072,1.56085,3810300000.0
2006-02-20 20:20:00,1.56082,1.56093,1.56063,1.5608,2823699994.0
2006-02-20 20:25:00,1.5608,1.56099,1.56065,1.56065,3619700013.0
2006-02-20 20:30:00,1.56094,1.56094,1.56065,1.5607,836500000.0
2006-02-20 20:35:00,1.56071,1.56101,1.56062,1.56062,5034200013.0
2006-02-20 20:40:00,1.56084,1.56102,1.56057,1.56071,3959100018.0
2006-02-20 20:45:00,1.5609,1.56104,1.56068,1.56093,4451800020.0
2006-02-20 20:50:00,1.56092,1.56098,1.56057,1.56093,5883700026.0
2006-02-20 20:55:00,1.56098,1.56108,1.56071,1.56084,2669800006.0
2006-02-20 21:00:00,1.5611,1.5611,1.56075,1.56075,4910599992.0
2006-02-20 21:05:00,1.56087,1.56103,1.56072,1.56081,2896999999.0
2006-02-20 21:10:00,1.56094,1.56102,1.56078,1.56092,3321700013.0
2006-02-20 21:15:00,1.561,1.561,1.56063,1.5609,4229700009.0
2006-02-20 21:20:00,1.56083,1.5611,1.56078,1.56095,3875600018.0
2006-02-20 21:25:00,1.56095,1.5611,1.56074,1.5609,3564299995.0
2006-02-20 21:30:00,1.56085,1.56107,1.56076,1.561,4748300021.0
2006-02-20 21:35:00,1.5609,1.56105,1.56078,1.56085,1890299998.0
2006-02-20 21:40:00,1.56084,1.56109,1.56067,1.5609,4250799994.0
2006-02-20 21:45:00,1.56098,1.56111,1.56078,1.56088,4450000020.0
2006-02-20 21:50:00,1.56088,1.56117,1.5608,1.561,2775000009.0
2006-02-20 21:55:00,1.5611,1.56115,1.56084,1.56095,2958900005.0
2006-02-20 22:00:00,1.56093,1.56113,1.56074,1.56097,3241600010.0
2006-02-20 22:05:00,1.56098,1.56105,1.56076,1.56105,1876500006.0
2006-02-20 22:10:00,1.561,1.56108,1.56079,1.561,1589399994.0
2006-02-20 22:15:00,1.56082,1.56114,1.56068,1.56082,1943099995.0
2006-02-20 22:20:00,1.5609,1.56102,1.56073,1.56096,1888399994.0
2006-02-20 22:25:00,1.56105,1.56105,1.56048,1.56078,2767799990.0
2006-02-20 22:30:00,1.56085,1.5611,1.56057,1.56095,1710100001.0
2006-02-20 22:35:00,1.56103,1.5611,1.56064,1.56082,2331200016.0
2006-02-20 22:40:00,1.561,1.56117,1.56074,1.56098,4002400023.0
2006-02-20 22:45:00,1.5611,1.56115,1.5608,1.56091,1798200005.0
2006-02-20 22:50:00,1.56096,1.56108,1.56064,1.56097,1997500011.0
2006-02-20 22:55:00,1.56092,1.56115,1.56055,1.56084,1464000002.0
2006-02-20 23:00:00,1.56081,1.56124,1.56048,1.56122,880200003.0
2006-02-20 23:05:00,1.56107,1.56125,1.56094,1.5611,957000008.0
2006-02-20 23:10:00,1.561,1.56115,1.56088,1.56101,1074399994.0
2006-02-20 23:15:00,1.561,1.56111,1.56081,1.56095,1106500002.0
2006-02-20 23:20:00,1.56098,1.56105,1.56084,1.56087,358700001.0
2006-02-20 23:25:00,1.56097,1.56105,1.56076,1.56081,1123699999.0
2006-02-20 23:30:00,1.56078,1.56086,1.56051,1.56062,1264599993.0
2006-02-20 23:35:00,1.5605,1.56078,1.56049,1.56073,381900000.0
2006-02-20 23:40:00,1.56067,1.56086,1.56055,1.56085,1695900011.0
2006-02-20 23:45:00,1.56069,1.56085,1.56057,1.5607,736900003.0
2006-02-20 23:50:00,1.56065,1.56085,1.56052,1.56052,863200003.0
2006-02-20 23:55:00,1.5608,1.56083,1.56057,1.5608,843600007.0
2006-02-21 00:00:00,1.56075,1.56104,1.5605,1.56102,1561999993.0
2006-02-21 00:05:00,1.56095,1.56112,1.56051,1.56065,1689800007.0
2006-02-21 00:10:00,1.56072,1.56106,1.56048,1.56093,1864000007.0
2006-02-21 00:15:00,1.56101,1.56118,1.56055,1.56074,1654600011.0
2006-02-21 00:20:00,1.56085,1.56107,1.56045,1.56062,1137400009.0
2006-02-21 00:25:00,1.5607,1.56084,1.56046,1.56062,1168700008.0
2006-02-21 00:30:00,1.56065,1.56082,1.5605,1.56075,1270500009.0
2006-02-21 00:35:00,1.56075,1.5608,1.56065,1.56075,298599998.0
2006-02-21 00:40:00,1.5608,1.56104,1.56054,1.5609,1137199999.0
2006-02-21 00:45:00,1.56103,1.56117,1.56085,1.56085,1162799995.0
2006-02-21 00:50:00,1.561,1.56105,1.5607,1.561,1073899999.0
2006-02-21 00:55:00,1.56095,1.56097,1.5604,1.56056,1307300001.0
2006-02-21 01:00:00,1.56062,1.56085,1.56046,1.5608,1262400002.0
2006-02-21 01:05:00,1.5608,1.56085,1.56055,1.5607,1245399996.0
2006-02-21 01:10:00,1.56074,1.56105,1.56061,1.5608,1205200002.0
2006-02-21 01:15:00,1.5608,1.5608,1.56022,1.5606,1233600006.0
2006-02-21 01:20:00,1.56055,1.56068,1.5604,1.5606,1049200002.0
2006-02-21 01:25:00,1.56035,1.56065,1.56035,1.56055,993999997.0
2006-02-21 01:30:00,1.56048,1.56076,1.56037,1.56065,1705900008.0
2006-02-21 01:35:00,1.56065,1.56087,1.56055,1.56056,1420899994.0
2006-02-21 01:40:00,1.56065,1.5608,1.56061,1.56072,871700013.0
2006-02-21 01:45:00,1.56072,1.56083,1.56052,1.56063,1254400015.0
2006-02-21 01:50:00,1.5607,1.5607,1.5603,1.5605,1296200004.0
2006-02-21 01:55:00,1.56038,1.56063,1.56021,1.56055,1277700003.0
2006-02-21 02:00:00,1.56064,1.56067,1.56026,1.56057,1328100002.0
2006-02-21 02:05:00,1.56047,1.5607,1.56026,1.56057,1137100010.0
2006-02-21 02:10:00,1.56056,1.56069,1.56027,1.56053,886699998.0
2006-02-21 02:15:00,1.56043,1.5607,1.56036,1.56052,711799998.0
2006-02-21 02:20:00,1.56042,1.56062,1.56032,1.56058,1745500005.0
2006-02-21 02:25:00,1.56055,1.56057,1.56019,1.56049,912900001.0
2006-02-21 02:30:00,1.56045,1.5606,1.56025,1.56057,1241400005.0
2006-02-21 02:35:00,1.56066,1.56066,1.5603,1.56044,1027800000.0
2006-02-21 02:40:00,1.56065,1.56065,1.5603,1.56053,1432100001.0
2006-02-21 02:45:00,1.56055,1.5606,1.5603,1.56041,1008900001.0
2006-02-21 02:50:00,1.56041,1.56053,1.5602,1.5604,1543200006.0
2006-02-21 02:55:00,1.56047,1.56079,1.56024,1.56064,1237000003.0
2006-02-21 03:00:00,1.56067,1.56085,1.56036,1.5606,1365299995.0
2006-02-21 03:05:00,1.56065,1.56068,1.56035,1.5605,894400000.0
2006-02-21 03:10:00,1.56055,1.56063,1.5603,1.5606,1130700001.0
2006-02-21 03:15:00,1.56044,1.56062,1.56019,1.56048,1442400005.0
2006-02-21 03:20:00,1.56037,1.56056,1.56021,1.56034,768900003.0
2006-02-21 03:25:00,1.56033,1.56047,1.56007,1.56029,674699994.0
2006-02-21 03:30:00,1.56006,1.56038,1.56003,1.5603,1068499995.0
2006-02-21 03:35:00,1.56013,1.56035,1.56004,1.56021,605099998.0
2006-02-21 03:40:00,1.5603,1.56041,1.56,1.56034,1317999996.0
2006-02-21 03:45:00,1.56032,1.56042,1.56015,1.56035,1468099997.0
2006-02-21 03:50:00,1.56035,1.56046,1.56016,1.5604,908100001.0
2006-02-21 03:55:00,1.56027,1.5604,1.5601,1.5603,894400001.0
2006-02-21 04:00:00,1.56037,1.56047,1.56016,1.56038,1384600008.0
2006-02-21 04:05:00,1.56028,1.56057,1.56009,1.56035,1473900007.0
2006-02-21 04:10:00,1.5604,1.56055,1.56017,1.56043,1020499997.0
2006-02-21 04:15:00,1.5605,1.56065,1.56023,1.56041,1208299993.0
2006-02-21 04:20:00,1.56063,1.56065,1.5603,1.5605,1768900008.0
2006-02-21 04:25:00,1.56048,1.56062,1.56027,1.56037,823200001.0
2006-02-21 04:30:00,1.56048,1.56065,1.56034,1.56055,518000004.0
2006-02-21 04:35:00,1.56055,1.56062,1.56018,1.56029,1418600001.0
2006-02-21 04:40:00,1.56044,1.56052,1.56021,1.56036,1177899992.0
2006-02-21 04:45:00,1.56045,1.56055,1.56019,1.56038,981300004.0
2006-02-21 04:50:00,1.56033,1.5605,1.56013,1.56024,1062900006.0
2006-02-21 04:55:00,1.56037,1.56045,1.56019,1.5604,782300000.0
2006-02-21 05:00:00,1.56031,1.5605,1.56018,1.56032,1236899997.0
2006-02-21 05:05:00,1.56044,1.56052,1.56028,1.56032,856799997.0
2006-02-21 05:10:00,1.56052,1.56062,1.56032,1.56042,1184000004.0
2006-02-21 05:15:00,1.56033,1.56052,1.56021,1.56021,1067900001.0
2006-02-21 05:20:00,1.56045,1.56069,1.56028,1.56055,1563300006.0
2006-02-21 05:25:00,1.56046,1.56084,1.56029,1.56079,1524699999.0
2006-02-21 05:30:00,1.56066,1.56077,1.56048,1.56068,1057899994.0
2006-02-21 05:35:00,1.56065,1.56085,1.56046,1.56054,1363200010.0
2006-02-21 05:40:00,1.56075,1.56077,1.56042,1.56061,871500005.0
2006-02-21 05:45:00,1.56055,1.56063,1.56031,1.56031,1521700009.0
2006-02-21 05:50:00,1.5606,1.5607,1.56037,1.5604,1688199994.0
2006-02-21 05:55:00,1.5604,1.56072,1.5604,1.5606,1490600001.0
2006-02-21 06:00:00,1.5606,1.56081,1.56041,1.56059,1055500002.0
2006-02-21 06:05:00,1.5607,1.56078,1.56041,1.5607,1638399997.0
2006-02-21 06:10:00,1.56058,1.56058,1.56026,1.56045,1153099999.0
2006-02-21 06:15:00,1.56048,1.5606,1.56035,1.56037,1248100009.0
2006-02-21 06:20:00,1.56056,1.56069,1.56025,1.56047,1401500010.0
2006-02-21 06:25:00,1.56041,1.56058,1.56022,1.56048,1106100005.0
2006-02-21 06:30:00,1.56047,1.56067,1.56034,1.56067,771800001.0
2006-02-21 06:35:00,1.56055,1.56077,1.56045,1.5606,1239499999.0
2006-02-21 06:40:00,1.5605,1.56071,1.56047,1.56053,1272200009.0
2006-02-21 06:45:00,1.56062,1.56076,1.5605,1.56064,701299995.0
2006-02-21 06:50:00,1.56065,1.56081,1.56051,1.5607,1150200010.0
2006-02-21 06:55:00,1.56075,1.56088,1.56054,1.56082,1374100009.0
2006-02-21 07:00:00,1.56067,1.56085,1.5605,1.56085,1259700004.0
2006-02-21 07:05:00,1.56072,1.56085,1.56045,1.5606,1118499995.0
2006-02-21 07:10:00,1.56044,1.56079,1.56044,1.56063,787899999.0
2006-02-21 07:15:00,1.5607,1.56075,1.56048,1.56067,1118100003.0
2006-02-21 07:20:00,1.56067,1.56078,1.56044,1.56049,950600000.0
2006-02-21 07:25:00,1.5605,1.56075,1.56041,1.56051,1126700009.0
2006-02-21 07:30:00,1.56065,1.56076,1.56044,1.56058,1120300016.0
2006-02-21 07:35:00,1.56063,1.56074,1.56051,1.56059,656700000.0
2006-02-21 07:40:00,1.56053,1.56082,1.56048,1.56055,1242600003.0
2006-02-21 07:45:00,1.56068,1.56075,1.56056,1.5607,1066700008.0
2006-02-21 07:50:00,1.5607,1.56078,1.5604,1.56069,888699998.0
2006-02-21 07:55:00,1.5606,1.56084,1.5606,1.56079,906000000.0
2006-02-21 08:00:00,1.56073,1.5609,1.56058,1.56069,1450399996.0
2006-02-21 08:05:00,1.56087,1.56093,1.56042,1.56065,1856700015.0
2006-02-21 08:10:00,1.56063,1.56095,1.5604,1.56062,1168099999.0
2006-02-21 08:15:00,1.56083,1.56087,1.56058,1.56073,711000003.0
2006-02-21 08:20:00,1.5608,1.56083,1.56031,1.56048,987600008.0
2006-02-21 08:25:00,1.56053,1.5606,1.56027,1.56051,676299992.0
2006-02-21 08:30:00,1.56054,1.56077,1.56022,1.56065,1343600001.0
2006-02-21 08:35:00,1.5607,1.56073,1.56048,1.56065,556600006.0
2006-02-21 08:40:00,1.56047,1.56065,1.56021,1.56037,917499992.0
2006-02-21 08:45:00,1.56039,1.56051,1.56013,1.56041,1525200007.0
2006-02-21 08:50:00,1.56042,1.56053,1.56026,1.56028,840199997.0
2006-02-21 08:55:00,1.5605,1.56054,1.56025,1.56036,1015400005.0
2006-02-21 09:00:00,1.56025,1.56037,1.55995,1.56018,1125000016.0
2006-02-21 09:05:00,1.56009,1.56025,1.55991,1.56009,1218500006.0
2006-02-21 09:10:00,1.56013,1.56029,1.55996,1.56024,1350499994.0
2006-02-21 09:15:00,1.56018,1.56047,1.56012,1.56018,997799994.0
2006-02-21 09:20:00,1.56033,1.5604,1.56008,1.56029,1477300008.0
2006-02-21 09:25:00,1.56015,1.56067,1.56013,1.56052,1345100003.0
2006-02-21 09:30:00,1.56054,1.56081,1.56037,1.5606,1789599994.0
2006-02-21 09:35:00,1.56062,1.56069,1.56024,1.56037,1358200013.0
2006-02-21 09:40:00,1.56048,1.56075,1.56037,1.56064,947199995.0
2006-02-21 09:45:00,1.56069,1.56079,1.5605,1.5606,1349600007.0
2006-02-21 09:50:00,1.56076,1.56093,1.56051,1.56082,1425000006.0
2006-02-21 09:55:00,1.56067,1.56097,1.56049,1.5608,1646700012.0
2006-02-21 10:00:00,1.56071,1.56122,1.56068,1.56115,1260199994.0
2006-02-21 10:05:00,1.56089,1.56143,1.56089,1.56128,1436299995.0
2006-02-21 10:10:00,1.56137,1.5615,1.56113,1.56131,1333600004.0
2006-02-21 10:15:00,1.56125,1.56128,1.56086,1.56105,1368599999.0
2006-02-21 10:20:00,1.56098,1.56119,1.56084,1.56109,1228800006.0
2006-02-21 10:25:00,1.56109,1.5613,1.56081,1.56108,1244900003.0
2006-02-21 10:30:00,1.56106,1.56126,1.56098,1.56111,1413099999.0
2006-02-21 10:35:00,1.56099,1.5612,1.56091,1.56112,1483000002.0
2006-02-21 10:40:00,1.56089,1.56122,1.56067,1.56093,1449300002.0
2006-02-21 10:45:00,1.5611,1.56113,1.5608,1.561,1223100003.0
2006-02-21 10:50:00,1.56081,1.56103,1.56071,1.56096,1703500009.0
2006-02-21 10:55:00,1.56088,1.56098,1.56057,1.56073,1258000001.0
2006-02-21 11:00:00,1.5607,1.56076,1.56033,1.5607,1543000000.0
2006-02-21 11:05:00,1.56056,1.56091,1.56049,1.56087,976600000.0
2006-02-21 11:10:00,1.56081,1.56099,1.56064,1.56086,1547199998.0
2006-02-21 11:15:00,1.56071,1.56092,1.5606,1.56087,1447700006.0
2006-02-21 11:20:00,1.56076,1.56094,1.56065,1.56076,1901200008.0
2006-02-21 11:25:00,1.5608,1.56094,1.56033,1.56048,1610000006.0
2006-02-21 11:30:00,1.56035,1.56049,1.56001,1.56011,2111000009.0
2006-02-21 11:35:00,1.56,1.56029,1.55996,1.56005,1400400006.0
2006-02-21 11:40:00,1.55995,1.56029,1.55991,1.56016,1886399997.0
2006-02-21 11:45:00,1.56011,1.56027,1.55953,1.55961,1530800011.0
2006-02-21 11:50:00,1.55943,1.5597,1.55932,1.55932,1773199998.0
2006-02-21 11:55:00,1.55928,1.55963,1.55928,1.55944,1595799996.0
2006-02-21 12:00:00,1.55962,1.55963,1.5593,1.55937,1438599991.0
2006-02-21 12:05:00,1.55948,1.55964,1.55915,1.5594,1512000000.0
2006-02-21 12:10:00,1.55961,1.55972,1.55937,1.55958,1504000002.0
2006-02-21 12:15:00,1.55971,1.55971,1.55899,1.55915,1425199999.0
2006-02-21 12:20:00,1.55919,1.55935,1.55896,1.55932,915999995.0
2006-02-21 12:25:00,1.55933,1.55933,1.55891,1.559,1586800003.0
2006-02-21 12:30:00,1.55905,1.55928,1.55898,1.55925,1297700005.0
2006-02-21 12:35:00,1.55912,1.55933,1.55908,1.55908,1458300000.0
2006-02-21 12:40:00,1.55914,1.55932,1.55894,1.55911,1554100018.0
2006-02-21 12:45:00,1.55916,1.55922,1.55873,1.55886,1367200004.0
2006-02-21 12:50:00,1.55896,1.55913,1.55863,1.55905,1642999998.0
2006-02-21 12:55:00,1.55904,1.55911,1.55882,1.55893,1016700000.0
2006-02-21 13:00:00,1.55895,1.55905,1.55863,1.55892,1423499999.0
2006-02-21 13:05:00,1.55892,1.55905,1.55875,1.55892,1429300004.0
2006-02-21 13:10:00,1.55887,1.55907,1.55876,1.55907,1501800009.0
2006-02-21 13:15:00,1.55898,1.55913,1.55885,1.55885,1687899999.0
2006-02-21 13:20:00,1.55905,1.55913,1.55883,1.55903,1583699998.0
2006-02-21 13:25:00,1.55915,1.55926,1.55835,1.55849,1634300001.0
2006-02-21 13:30:00,1.5586,1.55881,1.55844,1.55877,1078099998.0
2006-02-21 13:35:00,1.55866,1.55903,1.55861,1.55867,1133000008.0
2006-02-21 13:40:00,1.55884,1.55907,1.55856,1.55895,1589800011.0
2006-02-21 13:45:00,1.5589,1.55949,1.55875,1.55937,1520600002.0
2006-02-21 13:50:00,1.55933,1.55947,1.55868,1.55876,1564799995.0
2006-02-21 13:55:00,1.55873,1.55895,1.55858,1.55878,1351800002.0
2006-02-21 14:00:00,1.5588,1.55909,1.55853,1.55895,1840600005.0
2006-02-21 14:05:00,1.55884,1.5592,1.55877,1.55893,1318400006.0
2006-02-21 14:10:00,1.5589,1.55914,1.55877,1.55879,1613900010.0
2006-02-21 14:15:00,1.55887,1.5591,1.55878,1.55891,1396199996.0
2006-02-21 14:20:00,1.55878,1.559,1.55872,1.55887,1642300011.0
2006-02-21 14:25:00,1.55888,1.55904,1.55867,1.55895,1648899994.0
2006-02-21 14:30:00,1.55893,1.55904,1.55869,1.55892,1597999999.0
2006-02-21 14:35:00,1.559,1.55911,1.55874,1.55895,1902900000.0
2006-02-21 14:40:00,1.55899,1.55918,1.55879,1.55892,1205000000.0
2006-02-21 14:45:00,1.5591,1.5592,1.55889,1.55902,907300003.0
2006-02-21 14:50:00,1.55914,1.55928,1.55871,1.55915,1348300008.0
2006-02-21 14:55:00,1.55907,1.55933,1.55896,1.55917,988000002.0
2006-02-21 15:00:00,1.55919,1.55944,1.55907,1.55931,1556599997.0
2006-02-21 15:05:00,1.5592,1.55951,1.55903,1.55932,1138800001.0
2006-02-21 15:10:00,1.55921,1.55973,1.5591,1.55973,1222500000.0
2006-02-21 15:15:00,1.5596,1.55974,1.55923,1.55943,1509900008.0
2006-02-21 15:20:00,1.55954,1.55968,1.55933,1.5595,1250500004.0
2006-02-21 15:25:00,1.55952,1.55963,1.55933,1.55937,1452199999.0
2006-02-21 15:30:00,1.55945,1.55958,1.55921,1.55929,957999995.0
2006-02-21 15:35:00,1.55944,1.55952,1.55912,1.55924,1319100015.0
2006-02-21 15:40:00,1.5592,1.55928,1.55891,1.55912,1203599999.0
2006-02-21 15:45:00,1.55912,1.5593,1.55888,1.55923,1433600011.0
2006-02-21 15:50:00,1.55914,1.55919,1.55891,1.55908,1426500009.0
2006-02-21 15:55:00,1.55884,1.55902,1.55872,1.55885,1146200016.0
2006-02-21 16:00:00,1.55887,1.55912,1.55871,1.55912,1335400001.0
2006-02-21 16:05:00,1.55911,1.55922,1.55887,1.55909,1442900007.0
2006-02-21 16:10:00,1.5591,1.55924,1.55887,1.55909,1452699993.0
2006-02-21 16:15:00,1.55899,1.55933,1.5588,1.55912,1272200000.0
2006-02-21 16:20:00,1.55907,1.55917,1.5588,1.55889,1338000003.0
2006-02-21 16:25:00,1.55904,1.55917,1.55871,1.55917,980200004.0
2006-02-21 16:30:00,1.55883,1.55917,1.55881,1.5591,1460200000.0
2006-02-21 16:35:00,1.55912,1.55924,1.5589,1.55897,1506400014.0
2006-02-21 16:40:00,1.55899,1.55936,1.55882,1.55927,1312999995.0
2006-02-21 16:45:00,1.55925,1.5594,1.55877,1.55894,1431500010.0
2006-02-21 16:50:00,1.55892,1.55906,1.55868,1.55877,1531000006.0
2006-02-21 16:55:00,1.55897,1.55903,1.55845,1.55864,1515500005.0
2006-02-21 17:00:00,1.55857,1.55887,1.55841,1.5586,1687300000.0
2006-02-21 17:05:00,1.55861,1.5588,1.5585,1.55873,1444200000.0
2006-02-21 17:10:00,1.55871,1.55877,1.55844,1.55866,1392000002.0
2006-02-21 17:15:00,1.55866,1.55872,1.55837,1.55861,1895299989.0
2006-02-21 17:20:00,1.55852,1.5586,1.5583,1.55843,1577000000.0
2006-02-21 17:25:00,1.55851,1.55852,1.55803,1.55806,1234099995.0
2006-02-21 17:30:00,1.5579,1.55815,1.5577,1.55805,1464900002.0
2006-02-21 17:35:00,1.55806,1.55822,1.55775,1.55804,1203199999.0
2006-02-21 17:40:00,1.55809,1.5583,1.55782,1.55828,1249400002.0
2006-02-21 17:45:00,1.55813,1.55856,1.55813,1.55837,1538200003.0
2006-02-21 17:50:00,1.55839,1.55858,1.5581,1.5581,1400900005.0
2006-02-21 17:55:00,1.5581,1.55836,1.55795,1.55821,1300900005.0
2006-02-21 18:00:00,1.55817,1.5585,1.55797,1.5585,6563500036.0
2006-02-21 18:05:00,1.5584,1.55862,1.55823,1.55847,6313600036.0
2006-02-21 18:10:00,1.5583,1.55859,1.55822,1.55832,6029499999.0
2006-02-21 18:15:00,1.55854,1.55873,1.5581,1.5583,7508100017.0
2006-02-21 18:20:00,1.55876,1.55884,1.5582,1.5583,4706900012.0
2006-02-21 18:25:00,1.5582,1.55898,1.5581,1.55875,6304299989.0
2006-02-21 18:30:00,1.55858,1.55876,1.5583,1.5585,7102100001.0
2006-02-21 18:35:00,1.5587,1.55876,1.55837,1.55863,8943399999.0
2006-02-21 18:40:00,1.5585,1.55878,1.55839,1.5586,5038100015.0
2006-02-21 18:45:00,1.55847,1.55877,1.55827,1.55836,2502599999.0
2006-02-21 18:50:00,1.55825,1.55842,1.5581,1.55828,5530800007.0
2006-02-21 18:55:00,1.55831,1.5584,1.55806,1.55825,6418500021.0
2006-02-21 19:00:00,1.55823,1.55847,1.55801,1.55834,2566700015.0
2006-02-21 19:05:00,1.55855,1.5586,1.55816,1.55828,6170200014.0
2006-02-21 19:10:00,1.55821,1.55842,1.55798,1.55813,4233200009.0
2006-02-21 19:15:00,1.55816,1.55828,1.5579,1.55822,3980700015.0
2006-02-21 19:20:00,1.55823,1.55845,1.55805,1.55828,3289400007.0
2006-02-21 19:25:00,1.55817,1.55833,1.558,1.55817,4544099997.0
2006-02-21 19:30:00,1.558,1.55852,1.55796,1.55831,6839800021.0
2006-02-21 19:35:00,1.55843,1.55852,1.55812,1.55832,3882200010.0
2006-02-21 19:40:00,1.55839,1.55845,1.55804,1.55821,2610200000.0
2006-02-21 19:45:00,1.55808,1.55821,1.55794,1.5582,3221600016.0
2006-02-21 19:50:00,1.55807,1.55833,1.55788,1.55794,1971799996.0
2006-02-21 19:55:00,1.55805,1.55823,1.55783,1.55818,5441500001.0
2006-02-21 20:00:00,1.55818,1.55825,1.55797,1.55825,2460500010.0
2006-02-21 20:05:00,1.55813,1.55825,1.55785,1.55793,2920400005.0
2006-02-21 20:10:00,1.55805,1.55808,1.5578,1.558,3575300010.0
2006-02-21 20:15:00,1.55791,1.5582,1.55791,1.55813,3630500008.0
2006-02-21 20:20:00,1.5582,1.5582,1.55786,1.55795,3794300023.0
2006-02-21 20:25:00,1.55795,1.5583,1.55779,1.55798,5335800025.0
2006-02-21 20:30:00,1.5581,1.5585,1.55776,1.55783,2671300006.0
2006-02-21 20:35:00,1.55796,1.558,1.55765,1.55785,5292800028.0
2006-02-21 20:40:00,1.55793,1.55797,1.55757,1.55786,4438899997.0
2006-02-21 20:45:00,1.55775,1.55809,1.55768,1.55802,4239100002.0
2006-02-21 20:50:00,1.55795,1.55804,1.55778,1.55785,6115600007.0
2006-02-21 20:55:00,1.55786,1.5587,1.55769,1.5585,7301500002.0
2006-02-21 21:00:00,1.5586,1.5587,1.55769,1.55776,6358600013.0
2006-02-21 21:05:00,1.558,1.55855,1.55778,1.55845,2620500018.0
2006-02-21 21:10:00,1.55855,1.5586,1.55819,1.55837,3456200000.0
2006-02-21 21:15:00,1.55836,1.55841,1.55793,1.55804,3876400018.0
2006-02-21 21:20:00,1.5584,1.5585,1.55795,1.55806,7619500022.0
2006-02-21 21:25:00,1.5582,1.55837,1.55781,1.55805,3610300014.0
2006-02-21 21:30:00,1.55809,1.5585,1.55789,1.55809,2811200015.0
2006-02-21 21:35:00,1.5582,1.55833,1.55809,1.5583,1953999996.0
2006-02-21 21:40:00,1.55826,1.55839,1.55803,1.5583,4457100016.0
2006-02-21 21:45:00,1.55828,1.55842,1.5581,1.55819,4376600000.0
2006-02-21 21:50:00,1.55832,1.55848,1.55815,1.55835,3158900018.0
2006-02-21 21:55:00,1.55835,1.55857,1.55817,1.55846,3345700004.0
2006-02-21 22:00:00,1.55839,1.55875,1.55834,1.55857,3129699990.0
2006-02-21 22:05:00,1.55853,1.55861,1.55824,1.55848,1727699999.0
2006-02-21 22:10:00,1.55847,1.55855,1.55821,1.55834,1880900001.0
2006-02-21 22:15:00,1.5582,1.55852,1.5582,1.55845,1623000010.0
2006-02-21 22:20:00,1.55825,1.55855,1.55823,1.55843,1884000010.0
2006-02-21 22:25:00,1.55837,1.55851,1.55812,1.55845,3190899997.0
2006-02-21 22:30:00,1.5584,1.5585,1.5581,1.55835,1766699988.0
2006-02-21 22:35:00,1.55848,1.55856,1.55805,1.55842,2410600005.0
2006-02-21 22:40:00,1.55828,1.55859,1.55818,1.55851,3798299997.0
2006-02-21 22:45:00,1.55836,1.55855,1.5582,1.5583,1679700002.0
2006-02-21 22:50:00,1.5585,1.55851,1.5581,1.55842,1710100000.0
2006-02-21 22:55:00,1.55848,1.55855,1.55804,1.55832,1293599996.0
2006-02-21 23:00:00,1.5579,1.55861,1.5579,1.55843,1195700001.0
2006-02-21 23:05:00,1.55837,1.55855,1.55823,1.55838,988399994.0
2006-02-21 23:10:00,1.55839,1.55848,1.55821,1.55834,1117499996.0
2006-02-21 23:15:00,1.55841,1.55858,1.55824,1.55835,1389900011.0
2006-02-21 23:20:00,1.55833,1.55855,1.55828,1.55848,943000005.0
2006-02-21 23:25:00,1.55846,1.55855,1.55816,1.55837,1223100004.0
2006-02-21 23:30:00,1.55833,1.5584,1.558,1.5583,1208400012.0
2006-02-21 23:35:00,1.5583,1.55838,1.55814,1.55822,724300004.0
2006-02-21 23:40:00,1.55826,1.55839,1.55805,1.5583,1178599996.0
2006-02-21 23:45:00,1.55812,1.55832,1.55807,1.5582,411899999.0
2006-02-21 23:50:00,1.5582,1.55845,1.55789,1.55808,1054800004.0
2006-02-21 23:55:00,1.55819,1.55832,1.55789,1.5581,676599996.0
2006-02-22 00:00:00,1.5581,1.55822,1.55748,1.55775,1243099999.0
2006-02-22 00:05:00,1.55792,1.55814,1.55771,1.55791,1583300009.0
2006-02-22 00:10:00,1.55782,1.55831,1.55749,1.55795,1496599998.0
2006-02-22 00:15:00,1.55792,1.55822,1.55761,1.55791,1806500010.0
2006-02-22 00:20:00,1.55788,1.55811,1.55764,1.55783,1011099999.0
2006-02-22 00:25:00,1.55777,1.55805,1.55769,1.55798,1202199997.0
2006-02-22 00:30:00,1.55798,1.55812,1.55785,1.55805,1449399999.0
2006-02-22 00:35:00,1.55805,1.55814,1.55795,1.558,245899999.0
2006-02-22 00:40:00,1.55813,1.55817,1.55788,1.558,1099699998.0
2006-02-22 00:45:00,1.55803,1.55837,1.558,1.5583,1140800004.0
2006-02-22 00:50:00,1.55818,1.5583,1.55789,1.55809,1232200009.0
2006-02-22 00:55:00,1.5582,1.55828,1.5579,1.55805,1241000008.0
2006-02-22 01:00:00,1.55815,1.55828,1.55784,1.55817,1344800008.0
2006-02-22 01:05:00,1.55802,1.55818,1.55792,1.55815,1387599997.0
2006-02-22 01:10:00,1.55817,1.5582,1.55782,1.55819,1062900001.0
2006-02-22 01:15:00,1.5582,1.55822,1.55766,1.55815,1314400003.0
2006-02-22 01:20:00,1.5582,1.5582,1.55796,1.55812,770500002.0
2006-02-22 01:25:00,1.55785,1.5582,1.55785,1.5581,963200010.0
2006-02-22 01:30:00,1.55819,1.55845,1.55796,1.55824,1225300002.0
2006-02-22 01:35:00,1.5581,1.5582,1.5579,1.55797,1313400003.0
2006-02-22 01:40:00,1.5581,1.55833,1.55796,1.5583,1094800004.0
2006-02-22 01:45:00,1.55825,1.55833,1.55775,1.55787,1081000001.0
2006-02-22 01:50:00,1.55797,1.55807,1.55773,1.5579,1286399991.0
2006-02-22 01:55:00,1.55777,1.55802,1.55758,1.55794,990700004.0
2006-02-22 02:00:00,1.55797,1.55811,1.55768,1.55783,1461300002.0
2006-02-22 02:05:00,1.55774,1.55805,1.55762,1.55789,1409600010.0
2006-02-22 02:10:00,1.5579,1.55815,1.55786,1.55808,1245700001.0
2006-02-22 02:15:00,1.55808,1.55811,1.55783,1.55801,892499996.0
2006-02-22 02:20:00,1.55798,1.55808,1.55782,1.55808,1415599992.0
2006-02-22 02:25:00,1.55796,1.55819,1.55785,1.55815,1478000012.0
2006-02-22 02:30:00,1.55782,1.55837,1.55782,1.55823,859000005.0
2006-02-22 02:35:00,1.55837,1.55846,1.55811,1.55822,1384300001.0
2006-02-22 02:40:00,1.55829,1.55843,1.5581,1.55821,1530699991.0
2006-02-22 02:45:00,1.55831,1.55846,1.55812,1.55831,1337600002.0
2006-02-22 02:50:00,1.5582,1.55867,1.5582,1.55847,1290900001.0
2006-02-22 02:55:00,1.55858,1.5586,1.55821,1.55847,1120899997.0
2006-02-22 03:00:00,1.55849,1.55861,1.55823,1.5583,1059200000.0
2006-02-22 03:05:00,1.55842,1.55895,1.55838,1.55895,1106699998.0
2006-02-22 03:10:00,1.55892,1.55897,1.55861,1.5589,1369600002.0
2006-02-22 03:15:00,1.55891,1.55911,1.55862,1.55878,1224200002.0
2006-02-22 03:20:00,1.55879,1.55901,1.55869,1.55895,1045599998.0
2006-02-22 03:25:00,1.5588,1.559,1.55876,1.55879,841699995.0
2006-02-22 03:30:00,1.55882,1.55897,1.55866,1.55878,1178099994.0
2006-02-22 03:35:00,1.55875,1.55893,1.55861,1.55876,898499992.0
2006-02-22 03:40:00,1.55884,1.55893,1.55853,1.55883,1609100000.0
2006-02-22 03:45:00,1.55888,1.559,1.55862,1.55898,1307900007.0
2006-02-22 03:50:00,1.5589,1.55905,1.55876,1.55893,851800003.0
2006-02-22 03:55:00,1.55886,1.55913,1.55879,1.55904,1213500007.0
2006-02-22 04:00:00,1.5591,1.55912,1.55876,1.55903,1153499999.0
2006-02-22 04:05:00,1.559,1.55909,1.55866,1.55893,1423100007.0
2006-02-22 04:10:00,1.55895,1.5591,1.55885,1.55901,979600002.0
2006-02-22 04:15:00,1.5591,1.55913,1.55883,1.55889,855900000.0
2006-02-22 04:20:00,1.55896,1.55915,1.55879,1.55899,1360899997.0
2006-02-22 04:25:00,1.55914,1.55917,1.55884,1.55897,1031700008.0
2006-02-22 04:30:00,1.5589,1.5591,1.55886,1.55893,625400004.0
2006-02-22 04:35:00,1.55899,1.55905,1.55872,1.55884,1059799998.0
2006-02-22 04:40:00,1.55893,1.55903,1.55876,1.55895,818399989.0
2006-02-22 04:45:00,1.55877,1.55904,1.55873,1.5588,1269300003.0
2006-02-22 04:50:00,1.55887,1.55895,1.55863,1.55876,960100000.0
2006-02-22 04:55:00,1.55887,1.55909,1.55874,1.55889,1516200008.0
2006-02-22 05:00:00,1.55895,1.55903,1.55874,1.55879,1246600004.0
2006-02-22 05:05:00,1.55895,1.559,1.55873,1.55879,1023400005.0
2006-02-22 05:10:00,1.55884,1.55902,1.55875,1.55887,1300400004.0
2006-02-22 05:15:00,1.55892,1.55907,1.55879,1.55889,1112400008.0
2006-02-22 05:20:00,1.55888,1.55906,1.55868,1.55903,1110500014.0
2006-02-22 05:25:00,1.55903,1.55914,1.55885,1.55897,630600003.0
2006-02-22 05:30:00,1.5589,1.55915,1.55883,1.55904,1035500006.0
2006-02-22 05:35:00,1.55905,1.55912,1.55875,1.55897,1093100005.0
2006-02-22 05:40:00,1.55896,1.55907,1.55881,1.55895,556600003.0
2006-02-22 05:45:00,1.55897,1.55916,1.55879,1.55897,1102700003.0
2006-02-22 05:50:00,1.5591,1.55917,1.55887,1.559,1923900011.0
2006-02-22 05:55:00,1.55888,1.55914,1.55888,1.5591,1221700000.0
2006-02-22 06:00:00,1.55895,1.55912,1.55881,1.559,1518499994.0
2006-02-22 06:05:00,1.5589,1.55908,1.55866,1.55895,1538600005.0
2006-02-22 06:10:00,1.55898,1.55903,1.55871,1.55897,1209700007.0
2006-02-22 06:15:00,1.55897,1.55903,1.55876,1.55876,1237499997.0
2006-02-22 06:20:00,1.5589,1.55903,1.55868,1.55884,1448600005.0
2006-02-22 06:25:00,1.55885,1.55892,1.55858,1.55875,1391700004.0
2006-02-22 06:30:00,1.55872,1.5589,1.5587,1.55883,1005499994.0
2006-02-22 06:35:00,1.55871,1.55892,1.55863,1.55871,1027099999.0
2006-02-22 06:40:00,1.55871,1.55897,1.55863,1.55874,1283899997.0
2006-02-22 06:45:00,1.55888,1.55902,1.55864,1.55892,1148599999.0
2006-02-22 06:50:00,1.55885,1.55913,1.55883,1.5589,1170300001.0
2006-02-22 06:55:00,1.55905,1.5591,1.5588,1.55895,1112000003.0
2006-02-22 07:00:00,1.55898,1.55901,1.55864,1.55898,1338000008.0
2006-02-22 07:05:00,1.55883,1.55906,1.55875,1.5589,635500002.0
2006-02-22 07:10:00,1.55892,1.559,1.55877,1.55892,1053000001.0
2006-02-22 07:15:00,1.55883,1.559,1.55873,1.55884,1352199997.0
2006-02-22 07:20:00,1.55887,1.55897,1.5587,1.55876,1177900007.0
2006-02-22 07:25:00,1.55876,1.55897,1.55862,1.55882,1195699999.0
2006-02-22 07:30:00,1.5588,1.55899,1.5587,1.5588,1103999997.0
2006-02-22 07:35:00,1.55888,1.55895,1.55876,1.55882,455700003.0
2006-02-22 07:40:00,1.55887,1.55901,1.55873,1.55886,1295599999.0
2006-02-22 07:45:00,1.55903,1.5591,1.55885,1.559,1521699996.0
2006-02-22 07:50:00,1.55905,1.55913,1.5587,1.55902,1038100007.0
2006-02-22 07:55:00,1.55893,1.55915,1.5589,1.5591,909899999.0
2006-02-22 08:00:00,1.55905,1.55917,1.55882,1.55905,1156499994.0
2006-02-22 08:05:00,1.5591,1.55914,1.55875,1.55905,1247700007.0
2006-02-22 08:10:00,1.5587,1.5591,1.5587,1.55881,1056399992.0
2006-02-22 08:15:00,1.5589,1.55913,1.55883,1.55906,700900004.0
2006-02-22 08:20:00,1.55912,1.5592,1.55885,1.55907,1190999998.0
2006-02-22 08:25:00,1.55912,1.55922,1.55893,1.55914,801200008.0
2006-02-22 08:30:00,1.55897,1.55919,1.55885,1.55895,1291300008.0
2006-02-22 08:35:00,1.55892,1.55905,1.55876,1.55893,1103699995.0
2006-02-22 08:40:00,1.5588,1.55907,1.55874,1.5589,1522300014.0
2006-02-22 08:45:00,1.55894,1.55904,1.55858,1.55876,1160500006.0
2006-02-22 08:50:00,1.55868,1.55885,1.55858,1.55866,960900005.0
2006-02-22 08:55:00,1.55883,1.55891,1.5586,1.55891,778299994.0
2006-02-22 09:00:00,1.5589,1.5591,1.55863,1.55879,1208500009.0
2006-02-22 09:05:00,1.55886,1.55891,1.55855,1.55861,1178599997.0
2006-02-22 09:10:00,1.55866,1.55883,1.55853,1.55867,1139899997.0
2006-02-22 09:15:00,1.5586,1.55887,1.5586,1.55881,1098200011.0
2006-02-22 09:20:00,1.55887,1.55894,1.55855,1.55868,828200003.0
2006-02-22 09:25:00,1.55866,1.55899,1.55846,1.55882,1047499988.0
2006-02-22 09:30:00,1.55879,1.55889,1.55847,1.55847,1335999999.0
2006-02-22 09:35:00,1.55847,1.55863,1.5582,1.55844,1339700002.0
2006-02-22 09:40:00,1.55842,1.55857,1.55826,1.55826,1254700004.0
2006-02-22 09:45:00,1.55844,1.55865,1.55825,1.55843,1537000003.0
2006-02-22 09:50:00,1.5585,1.55878,1.55837,1.55846,1313800002.0
2006-02-22 09:55:00,1.55847,1.55867,1.55837,1.5585,1137199999.0
2006-02-22 10:00:00,1.55858,1.55872,1.55835,1.55866,1292200006.0
2006-02-22 10:05:00,1.55846,1.55911,1.55846,1.55909,1428400011.0
2006-02-22 10:10:00,1.55912,1.55912,1.55877,1.559,1023299999.0
2006-02-22 10:15:00,1.55902,1.55913,1.55878,1.55892,1691300001.0
2006-02-22 10:20:00,1.55879,1.55904,1.55866,1.55892,1285800006.0
2006-02-22 10:25:00,1.55904,1.5591,1.55872,1.5588,1139000008.0
2006-02-22 10:30:00,1.55897,1.55905,1.55872,1.55872,1278900004.0
2006-02-22 10:35:00,1.55874,1.55905,1.55872,1.55893,1507500000.0
2006-02-22 10:40:00,1.55875,1.55917,1.55867,1.55908,1527700005.0
2006-02-22 10:45:00,1.55905,1.5592,1.55849,1.55849,893499998.0
2006-02-22 10:50:00,1.55848,1.55862,1.55817,1.55843,1424900004.0
2006-02-22 10:55:00,1.5583,1.55859,1.55811,1.55811,1526399996.0
2006-02-22 11:00:00,1.55821,1.55832,1.55781,1.55798,1534400004.0
2006-02-22 11:05:00,1.55811,1.55826,1.55792,1.55815,1366199999.0
2006-02-22 11:10:00,1.55812,1.55821,1.55787,1.55813,1694400012.0
2006-02-22 11:15:00,1.55799,1.55822,1.55796,1.5582,1191900009.0
2006-02-22 11:20:00,1.55806,1.55818,1.55738,1.55745,1534900007.0
2006-02-22 11:25:00,1.55739,1.55767,1.55732,1.55756,1417299995.0
2006-02-22 11:30:00,1.55762,1.55775,1.55731,1.5576,1807499997.0
2006-02-22 11:35:00,1.55759,1.5577,1.55703,1.55715,1654199993.0
2006-02-22 11:40:00,1.55696,1.55725,1.55691,1.55697,1719200003.0
2006-02-22 11:45:00,1.557,1.55722,1.55679,1.55714,1365000009.0
2006-02-22 11:50:00,1.55706,1.55723,1.55687,1.55689,1726999996.0
2006-02-22 11:55:00,1.55703,1.55728,1.55688,1.55728,1193699999.0
2006-02-22 12:00:00,1.5573,1.55753,1.55715,1.55744,1430099999.0
2006-02-22 12:05:00,1.5575,1.55764,1.55726,1.55746,1277100003.0
2006-02-22 12:10:00,1.55759,1.5576,1.55729,1.5574,1265499997.0
2006-02-22 12:15:00,1.55737,1.55761,1.55725,1.55739,1228899992.0
2006-02-22 12:20:00,1.55724,1.55752,1.55714,1.55745,1411999995.0
2006-02-22 12:25:00,1.55755,1.55792,1.55748,1.55778,1563100012.0
2006-02-22 12:30:00,1.55768,1.55783,1.55738,1.5575,1273300008.0
2006-02-22 12:35:00,1.55761,1.55784,1.55748,1.55751,1304899996.0
2006-02-22 12:40:00,1.55758,1.55799,1.55747,1.55787,1240700006.0
2006-02-22 12:45:00,1.55797,1.55816,1.55772,1.55784,1525099998.0
2006-02-22 12:50:00,1.55781,1.5583,1.55741,1.55807,1526300000.0
2006-02-22 12:55:00,1.55784,1.5583,1.55779,1.55828,1433500004.0
2006-02-22 13:00:00,1.55819,1.55845,1.55803,1.55845,1082600008.0
2006-02-22 13:05:00,1.55842,1.55872,1.55832,1.55858,1531500003.0
2006-02-22 13:10:00,1.55855,1.55869,1.55833,1.55852,1155099996.0
2006-02-22 13:15:00,1.55851,1.55869,1.55841,1.55845,1274799999.0
2006-02-22 13:20:00,1.55856,1.55865,1.55832,1.55865,1319300002.0
2006-02-22 13:25:00,1.55856,1.55864,1.55829,1.5585,1166800003.0
2006-02-22 13:30:00,1.55855,1.55878,1.55845,1.55864,1467699986.0
2006-02-22 13:35:00,1.55873,1.55899,1.55858,1.55873,1255200001.0
2006-02-22 13:40:00,1.55862,1.55878,1.55841,1.55861,1162199999.0
2006-02-22 13:45:00,1.55843,1.55868,1.55831,1.55868,1183200002.0
2006-02-22 13:50:00,1.55858,1.55873,1.55849,1.55866,1207000002.0
2006-02-22 13:55:00,1.55863,1.55873,1.55842,1.55864,1366799997.0
2006-02-22 14:00:00,1.55872,1.55872,1.55827,1.55855,1400899999.0
2006-02-22 14:05:00,1.5586,1.55873,1.55848,1.55851,1590699995.0
2006-02-22 14:10:00,1.55867,1.55878,1.5585,1.55854,1638500004.0
2006-02-22 14:15:00,1.55867,1.55881,1.55851,1.55863,1612200004.0
2006-02-22 14:20:00,1.55866,1.55907,1.55849,1.559,1565900002.0
2006-02-22 14:25:00,1.55895,1.55904,1.55867,1.55897,1423999998.0
2006-02-22 14:30:00,1.55889,1.55902,1.5587,1.55895,1731600009.0
2006-02-22 14:35:00,1.55897,1.55911,1.55871,1.55898,1313399997.0
2006-02-22 14:40:00,1.55899,1.55933,1.55883,1.55917,1529100007.0
2006-02-22 14:45:00,1.55904,1.5592,1.55892,1.55918,1088500005.0
2006-02-22 14:50:00,1.5592,1.55922,1.55873,1.55899,1441400002.0
2006-02-22 14:55:00,1.55884,1.55916,1.55882,1.55903,1381999995.0
2006-02-22 15:00:00,1.55908,1.55922,1.55878,1.55895,1271799990.0
2006-02-22 15:05:00,1.5587,1.55905,1.55855,1.55899,1410700012.0
2006-02-22 15:10:00,1.55892,1.55923,1.55877,1.55923,1115200003.0
2006-02-22 15:15:00,1.55907,1.55953,1.55888,1.5595,1413900008.0
2006-02-22 15:20:00,1.55948,1.55983,1.55935,1.55967,1631200007.0
2006-02-22 15:25:00,1.55973,1.55973,1.55939,1.55939,1314100007.0
2006-02-22 15:30:00,1.55985,1.56039,1.55964,1.56008,1774900007.0
2006-02-22 15:35:00,1.56008,1.56034,1.55987,1.56008,1690400001.0
2006-02-22 15:40:00,1.56012,1.56049,1.55993,1.56034,1257300007.0
2006-02-22 15:45:00,1.56031,1.56067,1.56025,1.56057,1482399997.0
2006-02-22 15:50:00,1.56048,1.56076,1.56029,1.56059,1752500006.0
2006-02-22 15:55:00,1.56052,1.56077,1.56044,1.56063,1723800002.0
2006-02-22 16:00:00,1.5607,1.56104,1.56026,1.5603,1226700001.0
2006-02-22 16:05:00,1.56042,1.56072,1.56026,1.56042,1068499996.0
2006-02-22 16:10:00,1.56058,1.56068,1.56025,1.56065,1859399989.0
2006-02-22 16:15:00,1.56024,1.56069,1.56024,1.56054,1530500008.0
2006-02-22 16:20:00,1.56068,1.56092,1.56054,1.56077,1606899993.0
2006-02-22 16:25:00,1.56074,1.56094,1.56062,1.56089,1428500008.0
2006-02-22 16:30:00,1.56052,1.56126,1.56052,1.5612,1353200000.0
2006-02-22 16:35:00,1.56117,1.5613,1.56095,1.56111,1416700004.0
2006-02-22 16:40:00,1.56122,1.56128,1.56081,1.56113,1622900004.0
2006-02-22 16:45:00,1.56109,1.56129,1.56103,1.56116,1234199997.0
2006-02-22 16:50:00,1.56127,1.56156,1.56105,1.56124,2014100015.0
2006-02-22 16:55:00,1.56138,1.56142,1.56104,1.56136,1371200000.0
2006-02-22 17:00:00,1.56121,1.56152,1.56101,1.56135,1560999993.0
2006-02-22 17:05:00,1.56136,1.56225,1.56132,1.56215,1277600009.0
2006-02-22 17:10:00,1.56203,1.5622,1.56176,1.56197,1550899992.0
2006-02-22 17:15:00,1.56188,1.56199,1.56166,1.56182,1477000013.0
2006-02-22 17:20:00,1.56187,1.56195,1.56148,1.56148,1306000003.0
2006-02-22 17:25:00,1.56171,1.56179,1.56154,1.56172,1243500009.0
2006-02-22 17:30:00,1.56162,1.56172,1.56126,1.56142,1590100007.0
2006-02-22 17:35:00,1.56151,1.56155,1.56111,1.5612,1263199993.0
2006-02-22 17:40:00,1.56103,1.56151,1.56103,1.5615,1788300002.0
2006-02-22 17:45:00,1.56131,1.56158,1.56126,1.5615,1313699997.0
2006-02-22 17:50:00,1.56147,1.56173,1.56128,1.5615,1131100005.0
2006-02-22 17:55:00,1.56167,1.56193,1.56126,1.56133,1321600002.0
2006-02-22 18:00:00,1.56133,1.5615,1.5609,1.561,5766399997.0
2006-02-22 18:05:00,1.5611,1.56167,1.561,1.56167,8828499985.0
2006-02-22 18:10:00,1.5612,1.56176,1.5611,1.5612,7245200009.0
2006-02-22 18:15:00,1.56169,1.5618,1.561,1.56153,6961800010.0
2006-02-22 18:20:00,1.56167,1.56167,1.5607,1.5608,6662100016.0
2006-02-22 18:25:00,1.5607,1.56196,1.5607,1.5619,6557400018.0
2006-02-22 18:30:00,1.56175,1.56223,1.561,1.561,6626200012.0
2006-02-22 18:35:00,1.5609,1.56184,1.5609,1.56172,8388100027.0
2006-02-22 18:40:00,1.5608,1.56175,1.5607,1.56093,5482900005.0
2006-02-22 18:45:00,1.56108,1.56111,1.56077,1.56105,2911799994.0
2006-02-22 18:50:00,1.56102,1.56106,1.56062,1.56091,4902600011.0
2006-02-22 18:55:00,1.56099,1.56118,1.5608,1.56087,4333700008.0
2006-02-22 19:00:00,1.56093,1.56099,1.56064,1.5608,2049999991.0
2006-02-22 19:05:00,1.56099,1.56127,1.56088,1.56094,5342000006.0
2006-02-22 19:10:00,1.56095,1.56125,1.56078,1.56125,4007500010.0
2006-02-22 19:15:00,1.56113,1.56123,1.56072,1.56077,4266400021.0
2006-02-22 19:20:00,1.56073,1.56084,1.56052,1.56075,3575400015.0
2006-02-22 19:25:00,1.56063,1.56097,1.56061,1.56065,4756600018.0
2006-02-22 19:30:00,1.56091,1.56108,1.56073,1.56095,4628000005.0
2006-02-22 19:35:00,1.56093,1.56097,1.5605,1.56071,3666400019.0
2006-02-22 19:40:00,1.56077,1.56108,1.5606,1.56086,2830400002.0
2006-02-22 19:45:00,1.56075,1.56093,1.5606,1.56082,3106700017.0
2006-02-22 19:50:00,1.5609,1.56122,1.56072,1.56092,2189300002.0
2006-02-22 19:55:00,1.56103,1.56106,1.56069,1.56086,6246500000.0
2006-02-22 20:00:00,1.56097,1.56108,1.56074,1.56095,2442400001.0
2006-02-22 20:05:00,1.56103,1.56115,1.56084,1.56103,3083700011.0
2006-02-22 20:10:00,1.56092,1.56119,1.56088,1.56105,3552099991.0
2006-02-22 20:15:00,1.56093,1.56106,1.56071,1.5608,4212200001.0
2006-02-22 20:20:00,1.561,1.56112,1.5607,1.56083,3770000020.0
2006-02-22 20:25:00,1.5608,1.56107,1.56073,1.56076,3490200003.0
2006-02-22 20:30:00,1.561,1.56111,1.56077,1.56093,2335199988.0
2006-02-22 20:35:00,1.56115,1.56121,1.56079,1.5608,4917700005.0
2006-02-22 20:40:00,1.56091,1.56108,1.56064,1.56086,3747899985.0
2006-02-22 20:45:00,1.5609,1.5611,1.56069,1.56091,4417900021.0
2006-02-22 20:50:00,1.561,1.56102,1.56074,1.56086,6380300021.0
2006-02-22 20:55:00,1.56084,1.561,1.56071,1.561,4027300019.0
2006-02-22 21:00:00,1.5609,1.561,1.56063,1.56077,6879100023.0
2006-02-22 21:05:00,1.56082,1.56116,1.56056,1.56102,2780600009.0
2006-02-22 21:10:00,1.56104,1.56119,1.56091,1.56103,3812800003.0
2006-02-22 21:15:00,1.56098,1.5611,1.56074,1.561,4547600002.0
2006-02-22 21:20:00,1.5612,1.5612,1.56063,1.56087,5614200000.0
2006-02-22 21:25:00,1.56087,1.5612,1.56053,1.56102,3899600001.0
2006-02-22 21:30:00,1.56082,1.56121,1.56072,1.56091,4282999993.0
2006-02-22 21:35:00,1.56101,1.56112,1.56081,1.56081,1956299988.0
2006-02-22 21:40:00,1.56095,1.56112,1.56073,1.56089,4566700026.0
2006-02-22 21:45:00,1.56093,1.56111,1.5607,1.56083,4899999996.0
2006-02-22 21:50:00,1.56071,1.56102,1.56062,1.56072,3446899985.0
2006-02-22 21:55:00,1.56068,1.56099,1.56062,1.5608,3366000007.0
2006-02-22 22:00:00,1.56088,1.56127,1.56071,1.56123,3213200019.0
2006-02-22 22:05:00,1.56131,1.56152,1.56114,1.5613,2396300003.0
2006-02-22 22:10:00,1.56137,1.56141,1.56102,1.56109,1657100005.0
2006-02-22 22:15:00,1.56103,1.56127,1.56084,1.56108,2037799989.0
2006-02-22 22:20:00,1.561,1.56117,1.56085,1.56105,1865300010.0
2006-02-22 22:25:00,1.56101,1.56115,1.56076,1.5611,3566800017.0
2006-02-22 22:30:00,1.5609,1.5612,1.56073,1.56097,2005900006.0
2006-02-22 22:35:00,1.56091,1.56098,1.56055,1.5609,2577500028.0
2006-02-22 22:40:00,1.56083,1.56111,1.5606,1.56092,3465200022.0
2006-02-22 22:45:00,1.56097,1.56111,1.56074,1.561,1855500012.0
2006-02-22 22:50:00,1.56105,1.56113,1.56071,1.56102,1908699998.0
2006-02-22 22:55:00,1.56108,1.5612,1.56069,1.56069,1639700000.0
2006-02-22 23:00:00,1.56093,1.5612,1.56046,1.56073,1431700004.0
2006-02-22 23:05:00,1.56071,1.56103,1.56062,1.56097,857100007.0
2006-02-22 23:10:00,1.56084,1.56104,1.5608,1.56085,1419199999.0
2006-02-22 23:15:00,1.56088,1.56117,1.56083,1.56097,1508299999.0
2006-02-22 23:20:00,1.5611,1.56111,1.56089,1.56094,1001100000.0
2006-02-22 23:25:00,1.56095,1.56098,1.56071,1.56082,803800000.0
2006-02-22 23:30:00,1.5609,1.56113,1.56074,1.56096,1309800005.0
2006-02-22 23:35:00,1.56103,1.56107,1.56083,1.561,445500000.0
2006-02-22 23:40:00,1.56097,1.56114,1.56084,1.561,1280800006.0
2006-02-22 23:45:00,1.56089,1.561,1.56073,1.56095,1533799997.0
2006-02-22 23:50:00,1.56094,1.56094,1.56059,1.56059,1151000006.0
2006-02-22 23:55:00,1.56075,1.5611,1.56068,1.5611,1036399994.0
2006-02-23 00:00:00,1.56105,1.56152,1.56077,1.56103,1206399999.0
2006-02-23 00:05:00,1.56109,1.56193,1.56104,1.56184,1868500003.0
2006-02-23 00:10:00,1.56172,1.56196,1.56118,1.56134,1857100000.0
2006-02-23 00:15:00,1.5613,1.56182,1.56108,1.5617,1341300001.0
2006-02-23 00:20:00,1.56151,1.56193,1.56103,1.56132,1324000000.0
2006-02-23 00:25:00,1.5611,1.56185,1.56107,1.5617,874800005.0
2006-02-23 00:30:00,1.5617,1.56173,1.56146,1.56157,1197000000.0
2006-02-23 00:35:00,1.56165,1.56175,1.56143,1.56165,742899999.0
2006-02-23 00:40:00,1.56184,1.56197,1.56158,1.56171,1333500007.0
2006-02-23 00:45:00,1.56173,1.56201,1.56168,1.56183,1213999998.0
2006-02-23 00:50:00,1.5619,1.56201,1.56164,1.56187,1068200001.0
2006-02-23 00:55:00,1.56176,1.56194,1.56156,1.56191,1185399999.0
2006-02-23 01:00:00,1.5618,1.56195,1.56156,1.56169,1247499995.0
2006-02-23 01:05:00,1.56175,1.56183,1.56157,1.5618,1271900008.0
2006-02-23 01:10:00,1.56172,1.56189,1.56152,1.56182,1286799999.0
2006-02-23 01:15:00,1.56189,1.56193,1.56134,1.56171,1303800004.0
2006-02-23 01:20:00,1.56187,1.5619,1.56162,1.56163,762499998.0
2006-02-23 01:25:00,1.56152,1.56186,1.56143,1.5616,1196300004.0
2006-02-23 01:30:00,1.5618,1.56203,1.56165,1.56191,1312700003.0
2006-02-23 01:35:00,1.5619,1.56194,1.56167,1.56172,1406100004.0
2006-02-23 01:40:00,1.56178,1.56189,1.5616,1.56182,1091199997.0
2006-02-23 01:45:00,1.5618,1.56183,1.56156,1.56177,1162899998.0
2006-02-23 01:50:00,1.56172,1.56199,1.56151,1.56184,977000000.0
2006-02-23 01:55:00,1.56195,1.56195,1.56163,1.56181,974199999.0
2006-02-23 02:00:00,1.56177,1.56187,1.56153,1.56177,1317700008.0
2006-02-23 02:05:00,1.56181,1.56221,1.56161,1.56205,1390899995.0
2006-02-23 02:10:00,1.56202,1.56219,1.56171,1.56212,951700003.0
2006-02-23 02:15:00,1.56215,1.56231,1.56194,1.56196,1096400002.0
2006-02-23 02:20:00,1.56205,1.56205,1.56171,1.56198,1597599996.0
2006-02-23 02:25:00,1.56184,1.56201,1.5617,1.56192,1477700001.0
2006-02-23 02:30:00,1.56165,1.56204,1.56165,1.56185,881600001.0
2006-02-23 02:35:00,1.56193,1.56211,1.56173,1.5619,1191300000.0
2006-02-23 02:40:00,1.56204,1.56204,1.56165,1.56203,1136700001.0
2006-02-23 02:45:00,1.5619,1.56202,1.56175,1.56176,917800006.0
2006-02-23 02:50:00,1.56182,1.56199,1.56175,1.56188,1099400006.0
2006-02-23 02:55:00,1.5619,1.56205,1.56176,1.56193,1515900008.0
2006-02-23 03:00:00,1.56192,1.56206,1.56162,1.56191,1340200016.0
2006-02-23 03:05:00,1.56195,1.562,1.5617,1.56185,727900001.0
2006-02-23 03:10:00,1.56176,1.56198,1.56164,1.56195,1256300004.0
2006-02-23 03:15:00,1.56188,1.56199,1.56162,1.56181,972999994.0
2006-02-23 03:20:00,1.5619,1.56203,1.56154,1.56174,1277300005.0
2006-02-23 03:25:00,1.56175,1.56187,1.56156,1.5617,875300006.0
2006-02-23 03:30:00,1.56173,1.56185,1.56154,1.56175,1226300003.0
2006-02-23 03:35:00,1.56177,1.5619,1.56161,1.56174,761399999.0
2006-02-23 03:40:00,1.56183,1.5619,1.56156,1.56187,1302599997.0
2006-02-23 03:45:00,1.56183,1.56202,1.56167,1.56179,1412100011.0
2006-02-23 03:50:00,1.56187,1.56203,1.5617,1.56193,1338800000.0
2006-02-23 03:55:00,1.56171,1.56196,1.56166,1.56188,846099996.0
2006-02-23 04:00:00,1.56184,1.56197,1.5617,1.56192,1135900003.0
2006-02-23 04:05:00,1.56183,1.56195,1.56154,1.5619,1531800002.0
2006-02-23 04:10:00,1.56179,1.56198,1.5617,1.5619,736000005.0
2006-02-23 04:15:00,1.5619,1.56198,1.5617,1.56185,941599992.0
2006-02-23 04:20:00,1.5618,1.56201,1.56165,1.5619,1371400003.0
2006-02-23 04:25:00,1.56195,1.56201,1.56166,1.56177,796100007.0
2006-02-23 04:30:00,1.5619,1.56202,1.56172,1.56194,968000002.0
2006-02-23 04:35:00,1.56184,1.56202,1.56176,1.56186,1213700003.0
2006-02-23 04:40:00,1.562,1.56202,1.56176,1.56186,1120899998.0
2006-02-23 04:45:00,1.56188,1.56208,1.56171,1.5619,1380900004.0
2006-02-23 04:50:00,1.56196,1.56206,1.5617,1.5618,1206400009.0
2006-02-23 04:55:00,1.56177,1.56203,1.56177,1.56192,1109800008.0
2006-02-23 05:00:00,1.56205,1.56215,1.56186,1.56192,1140899998.0
2006-02-23 05:05:00,1.56218,1.56221,1.56195,1.56197,952499995.0
2006-02-23 05:10:00,1.56201,1.56215,1.5618,1.56184,953900002.0
2006-02-23 05:15:00,1.56188,1.56205,1.56175,1.56193,527500006.0
2006-02-23 05:20:00,1.56198,1.56205,1.56169,1.56196,1198500014.0
2006-02-23 05:25:00,1.56183,1.56216,1.56174,1.56216,925499995.0
2006-02-23 05:30:00,1.56213,1.56227,1.56189,1.56208,1275300001.0
2006-02-23 05:35:00,1.56198,1.56219,1.56179,1.56199,1114299994.0
2006-02-23 05:40:00,1.5622,1.56231,1.56176,1.56191,973299997.0
2006-02-23 05:45:00,1.56207,1.56226,1.56186,1.56212,1470000006.0
2006-02-23 05:50:00,1.56227,1.56258,1.56202,1.56218,1561000005.0
2006-02-23 05:55:00,1.56223,1.56249,1.56209,1.56234,1533299998.0
2006-02-23 06:00:00,1.56231,1.56238,1.56208,1.56219,1207800005.0
2006-02-23 06:05:00,1.5623,1.56254,1.56208,1.56248,1778500003.0
2006-02-23 06:10:00,1.56237,1.56254,1.5622,1.56237,1055000003.0
2006-02-23 06:15:00,1.56246,1.56246,1.56211,1.56211,1604900016.0
2006-02-23 06:20:00,1.56233,1.56253,1.56211,1.56241,1320099999.0
2006-02-23 06:25:00,1.56227,1.56259,1.56224,1.56252,1675200005.0
2006-02-23 06:30:00,1.56243,1.56265,1.56233,1.56256,1527300006.0
2006-02-23 06:35:00,1.56242,1.56265,1.56229,1.56254,811800002.0
2006-02-23 06:40:00,1.56255,1.5626,1.56223,1.5623,1233300004.0
2006-02-23 06:45:00,1.56241,1.56245,1.56211,1.56212,1298800011.0
2006-02-23 06:50:00,1.56215,1.56235,1.56201,1.56214,1622100002.0
2006-02-23 06:55:00,1.56227,1.56233,1.56203,1.56222,1476600011.0
2006-02-23 07:00:00,1.56218,1.56225,1.5619,1.56217,1180400001.0
2006-02-23 07:05:00,1.56212,1.56241,1.56193,1.56207,1373200006.0
2006-02-23 07:10:00,1.56204,1.56221,1.5619,1.56217,576299996.0
2006-02-23 07:15:00,1.56198,1.56225,1.56187,1.56212,1299200001.0
2006-02-23 07:20:00,1.56206,1.56219,1.5619,1.56195,952600001.0
2006-02-23 07:25:00,1.5621,1.56239,1.56198,1.56232,1574800008.0
2006-02-23 07:30:00,1.5622,1.56235,1.56201,1.56223,1672600007.0
2006-02-23 07:35:00,1.56209,1.56227,1.56199,1.56205,812500002.0
2006-02-23 07:40:00,1.56205,1.56213,1.56176,1.56195,1438200011.0
2006-02-23 07:45:00,1.56208,1.56208,1.56175,1.56186,1258400005.0
2006-02-23 07:50:00,1.56186,1.5621,1.56165,1.56195,1584700006.0
2006-02-23 07:55:00,1.56192,1.56204,1.56174,1.56182,1218600004.0
2006-02-23 08:00:00,1.56154,1.56192,1.56145,1.56179,1062200000.0
2006-02-23 08:05:00,1.56206,1.56209,1.56176,1.56208,1170200009.0
2006-02-23 08:10:00,1.56178,1.56218,1.56155,1.56155,1210899994.0
2006-02-23 08:15:00,1.56188,1.56198,1.56162,1.56197,1228800007.0
2006-02-23 08:20:00,1.56195,1.56209,1.56163,1.56192,1218099994.0
2006-02-23 08:25:00,1.56179,1.56203,1.56158,1.56182,1242700008.0
2006-02-23 08:30:00,1.56202,1.5621,1.56181,1.562,1501199999.0
2006-02-23 08:35:00,1.56202,1.56213,1.56186,1.56205,1160999998.0
2006-02-23 08:40:00,1.56191,1.56236,1.56191,1.56209,1445600011.0
2006-02-23 08:45:00,1.56221,1.56241,1.56192,1.56207,1442800014.0
2006-02-23 08:50:00,1.562,1.56217,1.56177,1.56183,1204600004.0
2006-02-23 08:55:00,1.56196,1.5621,1.56178,1.56193,1029600005.0
2006-02-23 09:00:00,1.56193,1.56217,1.5618,1.56217,1064199996.0
2006-02-23 09:05:00,1.56213,1.56235,1.56189,1.56235,1471499999.0
2006-02-23 09:10:00,1.56226,1.56226,1.56158,1.56168,1087900003.0
2006-02-23 09:15:00,1.56161,1.56166,1.56131,1.56146,1237200006.0
2006-02-23 09:20:00,1.56141,1.56167,1.56113,1.56132,1993200012.0
2006-02-23 09:25:00,1.56125,1.56137,1.56096,1.56108,1447800011.0
2006-02-23 09:30:00,1.56118,1.56139,1.56093,1.56117,1486500017.0
2006-02-23 09:35:00,1.56112,1.5614,1.56095,1.56122,1224400001.0
2006-02-23 09:40:00,1.56121,1.56134,1.56108,1.56129,985700003.0
2006-02-23 09:45:00,1.56139,1.56139,1.56103,1.56118,1469900007.0
2006-02-23 09:50:00,1.56124,1.56124,1.56082,1.56095,1011800002.0
2006-02-23 09:55:00,1.56108,1.56125,1.56079,1.56119,987500000.0
2006-02-23 10:00:00,1.56118,1.56132,1.561,1.56123,1267500001.0
2006-02-23 10:05:00,1.56112,1.56131,1.56099,1.56113,1917500011.0
2006-02-23 10:10:00,1.56108,1.56114,1.56074,1.56101,1587199991.0
2006-02-23 10:15:00,1.5611,1.56131,1.56084,1.56114,1526699999.0
2006-02-23 10:20:00,1.56111,1.56132,1.56083,1.56112,1266400004.0
2006-02-23 10:25:00,1.56111,1.56124,1.56085,1.56096,1442899995.0
2006-02-23 10:30:00,1.56106,1.56111,1.56069,1.56085,1060500000.0
2006-02-23 10:35:00,1.56079,1.56105,1.56069,1.56086,1668099998.0
2006-02-23 10:40:00,1.5607,1.56093,1.56055,1.56086,1675600007.0
2006-02-23 10:45:00,1.56093,1.56129,1.56064,1.56122,1230500004.0
2006-02-23 10:50:00,1.56113,1.56125,1.56089,1.56094,1884499994.0
2006-02-23 10:55:00,1.56106,1.56132,1.56091,1.56104,1138199998.0
2006-02-23 11:00:00,1.5613,1.56167,1.56105,1.56148,1536299993.0
2006-02-23 11:05:00,1.56135,1.56151,1.56101,1.5612,790600003.0
2006-02-23 11:10:00,1.56118,1.56125,1.56093,1.56103,1355900001.0
2006-02-23 11:15:00,1.56092,1.56116,1.56074,1.56097,1224000007.0
2006-02-23 11:20:00,1.56085,1.561,1.56063,1.56071,1704600006.0
2006-02-23 11:25:00,1.56077,1.56077,1.56018,1.56018,1452699996.0
2006-02-23 11:30:00,1.56032,1.5604,1.56005,1.56015,1795200005.0
2006-02-23 11:35:00,1.56014,1.56041,1.5599,1.55998,1481599997.0
2006-02-23 11:40:00,1.55994,1.56019,1.5596,1.5598,1551300003.0
2006-02-23 11:45:00,1.55987,1.56017,1.55967,1.55967,1441600000.0
2006-02-23 11:50:00,1.55991,1.55998,1.55963,1.5598,1525700004.0
2006-02-23 11:55:00,1.5598,1.56007,1.55964,1.55977,1506200001.0
2006-02-23 12:00:00,1.55987,1.56005,1.55974,1.55992,1420800005.0
2006-02-23 12:05:00,1.55984,1.55998,1.55948,1.55989,1342800018.0
2006-02-23 12:10:00,1.55989,1.55999,1.55966,1.55993,1291900016.0
2006-02-23 12:15:00,1.55999,1.55999,1.55935,1.55943,1389300006.0
2006-02-23 12:20:00,1.55939,1.55975,1.55917,1.5595,1769499997.0
2006-02-23 12:25:00,1.55938,1.55955,1.55907,1.55952,1019500003.0
2006-02-23 12:30:00,1.55945,1.55996,1.55943,1.55977,1369300005.0
2006-02-23 12:35:00,1.55991,1.56018,1.55978,1.55991,1496100004.0
2006-02-23 12:40:00,1.56005,1.56023,1.55984,1.56009,1436399994.0
2006-02-23 12:45:00,1.56004,1.56014,1.55969,1.55993,1675500003.0
2006-02-23 12:50:00,1.55984,1.56013,1.5596,1.56004,1609700002.0
2006-02-23 12:55:00,1.55995,1.56004,1.55947,1.55951,1357600002.0
2006-02-23 13:00:00,1.55962,1.55973,1.55903,1.55917,1145500009.0
2006-02-23 13:05:00,1.55914,1.55937,1.559,1.55913,1529700009.0
2006-02-23 13:10:00,1.55907,1.55929,1.55867,1.55878,1218299999.0
2006-02-23 13:15:00,1.55885,1.55898,1.55864,1.55873,1516299994.0
2006-02-23 13:20:00,1.55902,1.55917,1.5588,1.55909,1495100003.0
2006-02-23 13:25:00,1.559,1.55911,1.55872,1.55885,1586099998.0
2006-02-23 13:30:00,1.55871,1.55897,1.55851,1.55873,1398300005.0
2006-02-23 13:35:00,1.55858,1.5588,1.55845,1.55873,1108100004.0
2006-02-23 13:40:00,1.55862,1.55905,1.55858,1.55877,1044599998.0
2006-02-23 13:45:00,1.55871,1.55893,1.55844,1.55878,1341600001.0
2006-02-23 13:50:00,1.55874,1.55897,1.5586,1.5589,1353599999.0
2006-02-23 13:55:00,1.5589,1.55912,1.5586,1.55912,1452399997.0
2006-02-23 14:00:00,1.55896,1.55915,1.55864,1.55892,1456700005.0
2006-02-23 14:05:00,1.55897,1.55911,1.55868,1.55883,1535900000.0
2006-02-23 14:10:00,1.55898,1.55909,1.55876,1.5588,1740800017.0
2006-02-23 14:15:00,1.55897,1.55903,1.55869,1.55895,1115000001.0
2006-02-23 14:20:00,1.55895,1.55908,1.55872,1.55895,1859900015.0
2006-02-23 14:25:00,1.55901,1.55904,1.55866,1.55903,1580899999.0
2006-02-23 14:30:00,1.55902,1.55903,1.5587,1.55884,1792200001.0
2006-02-23 14:35:00,1.55895,1.55948,1.55874,1.55915,1437200002.0
2006-02-23 14:40:00,1.55912,1.5592,1.55889,1.55895,1482500006.0
2006-02-23 14:45:00,1.55902,1.55922,1.55872,1.55878,1315099993.0
2006-02-23 14:50:00,1.55898,1.55902,1.5586,1.55872,1038000001.0
2006-02-23 14:55:00,1.55882,1.55899,1.55869,1.55879,1448900010.0
2006-02-23 15:00:00,1.55888,1.55901,1.55865,1.55873,1418300007.0
2006-02-23 15:05:00,1.55864,1.55899,1.55845,1.55872,1654600015.0
2006-02-23 15:10:00,1.55862,1.55896,1.55847,1.55847,1236800008.0
2006-02-23 15:15:00,1.55852,1.5588,1.55837,1.5588,1750299991.0
2006-02-23 15:20:00,1.55863,1.55884,1.55811,1.55832,1241900003.0
2006-02-23 15:25:00,1.55845,1.55853,1.55817,1.55817,1315700001.0
2006-02-23 15:30:00,1.55835,1.55848,1.55812,1.55818,1319100000.0
2006-02-23 15:35:00,1.55852,1.55861,1.55805,1.55815,1213499994.0
2006-02-23 15:40:00,1.5582,1.55846,1.55803,1.55835,960000002.0
2006-02-23 15:45:00,1.55829,1.55846,1.55802,1.55841,1620199999.0
2006-02-23 15:50:00,1.55825,1.55842,1.55804,1.55822,1168800001.0
2006-02-23 15:55:00,1.55823,1.55848,1.55811,1.55831,1042600010.0
2006-02-23 16:00:00,1.5583,1.55862,1.55819,1.55833,1405599994.0
2006-02-23 16:05:00,1.55843,1.55852,1.55818,1.55835,1885399997.0
2006-02-23 16:10:00,1.55835,1.55845,1.55787,1.55807,1831300006.0
2006-02-23 16:15:00,1.55788,1.55844,1.55769,1.55829,1772300008.0
2006-02-23 16:20:00,1.55825,1.55862,1.55818,1.55849,1623900005.0
2006-02-23 16:25:00,1.55852,1.55898,1.5584,1.55895,1435700002.0
2006-02-23 16:30:00,1.55865,1.55918,1.55865,1.55894,1527800009.0
2006-02-23 16:35:00,1.55903,1.55913,1.55879,1.55903,1226800009.0
2006-02-23 16:40:00,1.55891,1.55952,1.55891,1.55929,1369999996.0
2006-02-23 16:45:00,1.55932,1.55975,1.55903,1.55948,1331099999.0
2006-02-23 16:50:00,1.5594,1.55955,1.55918,1.55939,1585200004.0
2006-02-23 16:55:00,1.55949,1.55997,1.55933,1.55971,1325200004.0
2006-02-23 17:00:00,1.55981,1.55997,1.55931,1.55931,1255800003.0
2006-02-23 17:05:00,1.55952,1.5598,1.55934,1.55949,1264100001.0
2006-02-23 17:10:00,1.5595,1.55967,1.55933,1.55958,1491499999.0
2006-02-23 17:15:00,1.55962,1.55966,1.55928,1.55942,1291400003.0
2006-02-23 17:20:00,1.55951,1.55971,1.55928,1.55942,1363800011.0
2006-02-23 17:25:00,1.55938,1.5596,1.55928,1.5595,1100399998.0
2006-02-23 17:30:00,1.55947,1.56017,1.55933,1.55989,1310300001.0
2006-02-23 17:35:00,1.5598,1.55996,1.55959,1.55976,1021100012.0
2006-02-23 17:40:00,1.55973,1.5601,1.55958,1.55998,1730000008.0
2006-02-23 17:45:00,1.56,1.56009,1.55977,1.56,1677200019.0
2006-02-23 17:50:00,1.55986,1.56008,1.55976,1.55992,1622400008.0
2006-02-23 17:55:00,1.55992,1.56017,1.55946,1.55976,1521199998.0
2006-02-23 18:00:00,1.55977,1.5603,1.5596,1.5603,8033700000.0
2006-02-23 18:05:00,1.5602,1.5603,1.55983,1.55989,9689000005.0
2006-02-23 18:10:00,1.56,1.5601,1.5596,1.5601,6912000022.0
2006-02-23 18:15:00,1.55988,1.56,1.55955,1.55983,7496000047.0
2006-02-23 18:20:00,1.55993,1.56002,1.5595,1.5596,5521299999.0
2006-02-23 18:25:00,1.5595,1.55978,1.55931,1.55962,6273099982.0
2006-02-23 18:30:00,1.55961,1.5598,1.55935,1.5595,7101100004.0
2006-02-23 18:35:00,1.55956,1.55994,1.55934,1.55986,8619100022.0
2006-02-23 18:40:00,1.5594,1.56004,1.5594,1.5598,4813700026.0
2006-02-23 18:45:00,1.55962,1.5599,1.55948,1.55955,2479200005.0
2006-02-23 18:50:00,1.55957,1.55981,1.55942,1.55974,5506300023.0
2006-02-23 18:55:00,1.55977,1.55987,1.55947,1.55966,5743700002.0
2006-02-23 19:00:00,1.55974,1.56016,1.55949,1.56001,2112299998.0
2006-02-23 19:05:00,1.56019,1.56028,1.55961,1.5597,6936000015.0
2006-02-23 19:10:00,1.55983,1.56017,1.55969,1.56002,4328600024.0
2006-02-23 19:15:00,1.56003,1.56009,1.55959,1.55986,4834600000.0
2006-02-23 19:20:00,1.55982,1.55982,1.55946,1.55959,3640000008.0
2006-02-23 19:25:00,1.55947,1.55976,1.55928,1.55943,4491700007.0
2006-02-23 19:30:00,1.5596,1.5597,1.55928,1.55945,5857099987.0
2006-02-23 19:35:00,1.55941,1.55972,1.55919,1.55933,3767400019.0
2006-02-23 19:40:00,1.55927,1.55955,1.55919,1.5594,3184100015.0
2006-02-23 19:45:00,1.5594,1.55948,1.5592,1.55945,3097600018.0
2006-02-23 19:50:00,1.55925,1.55954,1.55925,1.55935,2006199998.0
2006-02-23 19:55:00,1.55951,1.55999,1.55924,1.5598,6241300010.0
2006-02-23 20:00:00,1.56,1.56,1.55968,1.55986,2124699996.0
2006-02-23 20:05:00,1.55982,1.55982,1.55957,1.55963,2943799997.0
2006-02-23 20:10:00,1.5597,1.5598,1.55956,1.5597,3655900002.0
2006-02-23 20:15:00,1.55962,1.55981,1.55959,1.5596,4117000005.0
2006-02-23 20:20:00,1.5597,1.55978,1.55952,1.5597,3345099988.0
2006-02-23 20:25:00,1.55953,1.55985,1.5594,1.5594,5188899997.0
2006-02-23 20:30:00,1.5596,1.5599,1.55925,1.55926,5541200016.0
2006-02-23 20:35:00,1.5594,1.55951,1.55904,1.55905,4697900014.0
2006-02-23 20:40:00,1.5592,1.55938,1.55901,1.55919,3964000004.0
2006-02-23 20:45:00,1.55905,1.55931,1.55901,1.55918,4607599991.0
2006-02-23 20:50:00,1.55918,1.55931,1.55891,1.55915,6148400014.0
2006-02-23 20:55:00,1.55924,1.5602,1.55911,1.5599,6423499968.0
2006-02-23 21:00:00,1.56,1.5601,1.55895,1.55895,6430299981.0
2006-02-23 21:05:00,1.55904,1.55939,1.55891,1.55917,2510600001.0
2006-02-23 21:10:00,1.5594,1.55951,1.55924,1.55944,4072600024.0
2006-02-23 21:15:00,1.5596,1.55979,1.55935,1.5595,3952999991.0
2006-02-23 21:20:00,1.5598,1.5598,1.55935,1.55945,5972200014.0
2006-02-23 21:25:00,1.5595,1.55957,1.55904,1.55947,3610300006.0
2006-02-23 21:30:00,1.55931,1.55988,1.55924,1.5598,4787199996.0
2006-02-23 21:35:00,1.5597,1.55989,1.55945,1.55969,2093199996.0
2006-02-23 21:40:00,1.55961,1.55995,1.55919,1.55986,4139500019.0
2006-02-23 21:45:00,1.5599,1.56035,1.55982,1.55991,4714199995.0
2006-02-23 21:50:00,1.56002,1.56017,1.5599,1.56013,3319700002.0
2006-02-23 21:55:00,1.56005,1.5602,1.55982,1.55986,3441800003.0
2006-02-23 22:00:00,1.55995,1.56021,1.55981,1.56011,3137400021.0
2006-02-23 22:05:00,1.56018,1.56018,1.55964,1.55988,1916500010.0
2006-02-23 22:10:00,1.55988,1.55995,1.55965,1.5599,1855199999.0
2006-02-23 22:15:00,1.55983,1.55994,1.55943,1.55957,1642199996.0
2006-02-23 22:20:00,1.55965,1.55983,1.5595,1.55968,1905599997.0
2006-02-23 22:25:00,1.55973,1.55974,1.55929,1.5596,3212699998.0
2006-02-23 22:30:00,1.55951,1.55993,1.55932,1.55993,1720400000.0
2006-02-23 22:35:00,1.55997,1.56,1.55954,1.5599,2277899997.0
2006-02-23 22:40:00,1.55972,1.56003,1.55951,1.55995,3744200025.0
2006-02-23 22:45:00,1.55995,1.55995,1.5595,1.55955,1481200005.0
2006-02-23 22:50:00,1.55975,1.55983,1.55945,1.55972,1583699989.0
2006-02-23 22:55:00,1.55981,1.56016,1.55942,1.55942,1250800005.0
2006-02-23 23:00:00,1.55965,1.55998,1.55931,1.5599,1193900007.0
2006-02-23 23:05:00,1.55974,1.5599,1.55962,1.5599,1092500002.0
2006-02-23 23:10:00,1.55973,1.5599,1.55954,1.55961,1025299996.0
2006-02-23 23:15:00,1.55963,1.55978,1.55945,1.55967,1511500002.0
2006-02-23 23:20:00,1.55975,1.55984,1.55957,1.55972,790900001.0
2006-02-23 23:25:00,1.55982,1.55987,1.55961,1.55979,914500001.0
2006-02-23 23:30:00,1.5598,1.55993,1.55954,1.55975,1414300013.0
2006-02-23 23:35:00,1.55972,1.55992,1.55963,1.55982,1215900000.0
2006-02-23 23:40:00,1.55967,1.55998,1.5596,1.55987,1489899994.0
2006-02-23 23:45:00,1.55988,1.55993,1.55967,1.55967,1160100006.0
2006-02-23 23:50:00,1.55984,1.56005,1.55957,1.55975,1381100005.0
2006-02-23 23:55:00,1.55978,1.56005,1.55972,1.55998,526800001.0
2006-02-24 00:00:00,1.56005,1.56039,1.5597,1.55994,1606100010.0
2006-02-24 00:05:00,1.55995,1.56028,1.55956,1.55994,1521300002.0
2006-02-24 00:10:00,1.56015,1.56031,1.55969,1.56015,1751399996.0
2006-02-24 00:15:00,1.55992,1.56032,1.55973,1.5599,1723500004.0
2006-02-24 00:20:00,1.55983,1.56026,1.55957,1.55975,1485900003.0
2006-02-24 00:25:00,1.55972,1.56015,1.55966,1.55983,1638100001.0
2006-02-24 00:30:00,1.55994,1.56008,1.55962,1.55985,1264200019.0
2006-02-24 00:35:00,1.55985,1.5599,1.55975,1.55975,412000003.0
2006-02-24 00:40:00,1.55995,1.55998,1.55968,1.5599,927100006.0
2006-02-24 00:45:00,1.5599,1.56007,1.55972,1.55991,1088399997.0
2006-02-24 00:50:00,1.56,1.56005,1.55965,1.55991,1181399996.0
2006-02-24 00:55:00,1.55987,1.56007,1.55972,1.56,1336800004.0
2006-02-24 01:00:00,1.55994,1.5601,1.55976,1.55997,1142600000.0
2006-02-24 01:05:00,1.55999,1.56006,1.55978,1.55999,1201699998.0
2006-02-24 01:10:00,1.56005,1.56008,1.55972,1.56005,1118200001.0
2006-02-24 01:15:00,1.56005,1.56008,1.55952,1.55981,1443799998.0
2006-02-24 01:20:00,1.55985,1.56002,1.5598,1.55998,584499997.0
2006-02-24 01:25:00,1.5597,1.56005,1.5597,1.55995,904899999.0
2006-02-24 01:30:00,1.55989,1.56005,1.5597,1.55995,795800005.0
2006-02-24 01:35:00,1.55993,1.5602,1.55977,1.56012,1233200000.0
2006-02-24 01:40:00,1.56017,1.56023,1.56,1.5602,949200001.0
2006-02-24 01:45:00,1.56007,1.56028,1.55996,1.56023,1257400000.0
2006-02-24 01:50:00,1.56014,1.56028,1.56,1.5602,1239600014.0
2006-02-24 01:55:00,1.56018,1.5603,1.55994,1.56022,1173100007.0
2006-02-24 02:00:00,1.56016,1.56042,1.5599,1.56035,1159899998.0
2006-02-24 02:05:00,1.5603,1.56035,1.5599,1.56006,1425299999.0
2006-02-24 02:10:00,1.56,1.5602,1.5598,1.56013,1055300002.0
2006-02-24 02:15:00,1.56013,1.56037,1.55985,1.55992,871099999.0
2006-02-24 02:20:00,1.55987,1.56005,1.5595,1.55982,1708400011.0
2006-02-24 02:25:00,1.5598,1.56013,1.5596,1.5598,975099999.0
2006-02-24 02:30:00,1.55947,1.56004,1.55947,1.55978,1456100008.0
2006-02-24 02:35:00,1.56,1.56003,1.55974,1.55996,1230400000.0
2006-02-24 02:40:00,1.55995,1.56012,1.55952,1.55968,1078899995.0
2006-02-24 02:45:00,1.55959,1.55988,1.5595,1.55974,1084500006.0
2006-02-24 02:50:00,1.55972,1.55985,1.55942,1.55958,928600000.0
2006-02-24 02:55:00,1.5594,1.5598,1.55926,1.55935,1410200005.0
2006-02-24 03:00:00,1.55954,1.55959,1.55913,1.55921,1191500001.0
2006-02-24 03:05:00,1.55936,1.55956,1.55928,1.55956,1049399997.0
2006-02-24 03:10:00,1.55942,1.55957,1.55925,1.55942,1263600000.0
2006-02-24 03:15:00,1.55936,1.55946,1.55906,1.55932,1236600004.0
2006-02-24 03:20:00,1.55927,1.5595,1.55925,1.55944,749299996.0
2006-02-24 03:25:00,1.55948,1.55954,1.55927,1.55935,680900006.0
2006-02-24 03:30:00,1.55943,1.55968,1.55924,1.55955,1077900000.0
2006-02-24 03:35:00,1.55942,1.55974,1.55942,1.55961,898800011.0
2006-02-24 03:40:00,1.55967,1.55967,1.55933,1.55955,1155400007.0
2006-02-24 03:45:00,1.5596,1.55977,1.55937,1.55949,1501699991.0
2006-02-24 03:50:00,1.55955,1.55975,1.5594,1.55947,1092000000.0
2006-02-24 03:55:00,1.55949,1.55969,1.55934,1.55955,1496999995.0
2006-02-24 04:00:00,1.55953,1.55978,1.55945,1.55962,1002700003.0
2006-02-24 04:05:00,1.55965,1.55978,1.55934,1.55967,1422000012.0
2006-02-24 04:10:00,1.55956,1.55985,1.55949,1.55975,752299995.0
2006-02-24 04:15:00,1.5599,1.56009,1.55955,1.55975,1412600003.0
2006-02-24 04:20:00,1.55971,1.56018,1.55952,1.55994,1091799998.0
2006-02-24 04:25:00,1.55994,1.56015,1.55974,1.56001,1466100004.0
2006-02-24 04:30:00,1.56011,1.56013,1.55987,1.56,740600001.0
2006-02-24 04:35:00,1.55986,1.56015,1.55976,1.55996,1492800010.0
2006-02-24 04:40:00,1.55999,1.56013,1.55974,1.5598,1289400003.0
2006-02-24 04:45:00,1.5597,1.56005,1.5597,1.55985,1208600009.0
2006-02-24 04:50:00,1.55984,1.55993,1.55953,1.55953,764699994.0
2006-02-24 04:55:00,1.55967,1.55996,1.55965,1.55985,928000001.0
2006-02-24 05:00:00,1.55976,1.5599,1.55964,1.55982,1321700008.0
2006-02-24 05:05:00,1.55985,1.5599,1.55956,1.55979,1072600002.0
2006-02-24 05:10:00,1.55977,1.55991,1.5596,1.55971,1173400004.0
2006-02-24 05:15:00,1.55965,1.55985,1.55956,1.55956,451400002.0
2006-02-24 05:20:00,1.55968,1.55985,1.55951,1.55983,1184100004.0
2006-02-24 05:25:00,1.55968,1.55995,1.55963,1.55992,907299993.0
2006-02-24 05:30:00,1.55978,1.56,1.55963,1.55983,1210800009.0
2006-02-24 05:35:00,1.55975,1.55995,1.55966,1.55973,1385099999.0
2006-02-24 05:40:00,1.5598,1.55993,1.55966,1.55971,1044000015.0
2006-02-24 05:45:00,1.55988,1.55993,1.55961,1.55977,1535000013.0
2006-02-24 05:50:00,1.55982,1.56,1.55966,1.5598,1635700008.0
2006-02-24 05:55:00,1.55965,1.5599,1.55965,1.55985,1142700007.0
2006-02-24 06:00:00,1.55985,1.55995,1.55963,1.55989,1152400007.0
2006-02-24 06:05:00,1.55978,1.56002,1.55965,1.55995,1570600010.0
2006-02-24 06:10:00,1.55978,1.56003,1.55964,1.55978,1265800010.0
2006-02-24 06:15:00,1.55985,1.55995,1.55973,1.55985,968800004.0
2006-02-24 06:20:00,1.55995,1.55998,1.55962,1.5599,1296700004.0
2006-02-24 06:25:00,1.55982,1.56001,1.55972,1.5599,1107900011.0
2006-02-24 06:30:00,1.55993,1.56009,1.55969,1.55992,1079300011.0
2006-02-24 06:35:00,1.55982,1.56003,1.55968,1.55993,1071600002.0
2006-02-24 06:40:00,1.55982,1.5601,1.55982,1.55994,930000003.0
2006-02-24 06:45:00,1.56003,1.5601,1.55987,1.55997,670599999.0
2006-02-24 06:50:00,1.55985,1.56012,1.55985,1.55995,1056199993.0
2006-02-24 06:55:00,1.5601,1.5601,1.55982,1.55992,1353699999.0
2006-02-24 07:00:00,1.55993,1.5601,1.55974,1.55997,1319600001.0
2006-02-24 07:05:00,1.55984,1.56,1.5597,1.55985,749600001.0
2006-02-24 07:10:00,1.55985,1.56001,1.5597,1.56,963700007.0
2006-02-24 07:15:00,1.55989,1.56,1.55975,1.55992,942000001.0
2006-02-24 07:20:00,1.5598,1.56002,1.55974,1.5598,1138300004.0
2006-02-24 07:25:00,1.55992,1.56001,1.55963,1.55997,1294699999.0
2006-02-24 07:30:00,1.55985,1.56005,1.55976,1.56,1078100006.0
2006-02-24 07:35:00,1.55986,1.56016,1.55986,1.56007,1210599999.0
2006-02-24 07:40:00,1.56003,1.56013,1.55958,1.55981,1415400009.0
2006-02-24 07:45:00,1.55995,1.56,1.55978,1.55984,1187300003.0
2006-02-24 07:50:00,1.55995,1.55995,1.55954,1.55992,984900002.0
2006-02-24 07:55:00,1.5599,1.56,1.55966,1.55972,1034199998.0
2006-02-24 08:00:00,1.55993,1.56007,1.5597,1.55985,1431400012.0
2006-02-24 08:05:00,1.55992,1.55994,1.55957,1.55985,1459299996.0
2006-02-24 08:10:00,1.55971,1.55992,1.55947,1.5596,1419600007.0
2006-02-24 08:15:00,1.55973,1.56,1.55956,1.55991,898000001.0
2006-02-24 08:20:00,1.55994,1.56002,1.55965,1.55982,1022500004.0
2006-02-24 08:25:00,1.55983,1.5599,1.55957,1.55989,709299998.0
2006-02-24 08:30:00,1.5597,1.55982,1.55952,1.55979,1146599998.0
2006-02-24 08:35:00,1.5598,1.55982,1.5596,1.55973,490899998.0
2006-02-24 08:40:00,1.55974,1.5598,1.55958,1.55977,1061999990.0
2006-02-24 08:45:00,1.55971,1.55983,1.55943,1.5598,1279600007.0
2006-02-24 08:50:00,1.55966,1.55978,1.55947,1.5595,698400003.0
2006-02-24 08:55:00,1.55963,1.55981,1.55947,1.55981,764600002.0
2006-02-24 09:00:00,1.55963,1.56009,1.55963,1.55997,1519300013.0
2006-02-24 09:05:00,1.55997,1.55997,1.55965,1.55985,1162399998.0
2006-02-24 09:10:00,1.55979,1.5598,1.55939,1.55953,1153400007.0
2006-02-24 09:15:00,1.55952,1.55961,1.55925,1.55936,1318899996.0
2006-02-24 09:20:00,1.55943,1.55974,1.55914,1.55943,1368499999.0
2006-02-24 09:25:00,1.5592,1.55974,1.5592,1.55931,1461800006.0
2006-02-24 09:30:00,1.55937,1.55949,1.55922,1.55935,1033399997.0
2006-02-24 09:35:00,1.55942,1.55975,1.55932,1.55954,1499100003.0
2006-02-24 09:40:00,1.55955,1.55971,1.55923,1.55941,1497600000.0
2006-02-24 09:45:00,1.55943,1.55957,1.55921,1.55939,1537499994.0
2006-02-24 09:50:00,1.55949,1.55968,1.5593,1.55958,1086999993.0
2006-02-24 09:55:00,1.55944,1.55958,1.55927,1.55948,1267100006.0
2006-02-24 10:00:00,1.55952,1.5597,1.55925,1.55949,1690999999.0
2006-02-24 10:05:00,1.55954,1.55969,1.55926,1.5596,1475500006.0
2006-02-24 10:10:00,1.55954,1.5597,1.5593,1.55955,1369500002.0
2006-02-24 10:15:00,1.55947,1.55976,1.55931,1.55976,1311100003.0
2006-02-24 10:20:00,1.55975,1.56008,1.55964,1.55995,1075000009.0
2006-02-24 10:25:00,1.5599,1.55994,1.5595,1.55981,1792200011.0
2006-02-24 10:30:00,1.55987,1.56007,1.55962,1.55998,1618300014.0
2006-02-24 10:35:00,1.55996,1.56017,1.55968,1.55978,1703000004.0
2006-02-24 10:40:00,1.55969,1.55987,1.55932,1.55975,1572100005.0
2006-02-24 10:45:00,1.55968,1.55974,1.5594,1.55956,1424399996.0
2006-02-24 10:50:00,1.55964,1.55974,1.55922,1.55927,1956400006.0
2006-02-24 10:55:00,1.55927,1.55971,1.55912,1.55965,1093200005.0
2006-02-24 11:00:00,1.55976,1.56008,1.55969,1.55985,1549799990.0
2006-02-24 11:05:00,1.55984,1.56018,1.55984,1.56011,1245499991.0
2006-02-24 11:10:00,1.56007,1.56042,1.55999,1.56042,1211100006.0
2006-02-24 11:15:00,1.5604,1.56066,1.56024,1.56056,1574399997.0
2006-02-24 11:20:00,1.56054,1.56074,1.56037,1.56055,1419599996.0
2006-02-24 11:25:00,1.56065,1.56071,1.5603,1.5603,1389200006.0
2006-02-24 11:30:00,1.56043,1.56058,1.55988,1.55993,1835299999.0
2006-02-24 11:35:00,1.55981,1.56001,1.55956,1.55966,1307200006.0
2006-02-24 11:40:00,1.55967,1.56002,1.5596,1.55982,1609600007.0
2006-02-24 11:45:00,1.55983,1.56006,1.55962,1.55995,1315700002.0
2006-02-24 11:50:00,1.55989,1.56004,1.55969,1.55973,1633799996.0
2006-02-24 11:55:00,1.55987,1.56003,1.55966,1.5598,1570900013.0
2006-02-24 12:00:00,1.55993,1.56001,1.55952,1.55973,1983100002.0
2006-02-24 12:05:00,1.55972,1.55977,1.5593,1.55955,1586999994.0
2006-02-24 12:10:00,1.55951,1.55963,1.55927,1.55948,1520899992.0
2006-02-24 12:15:00,1.55954,1.55961,1.55922,1.55938,1303500010.0
2006-02-24 12:20:00,1.55918,1.55965,1.55869,1.55869,1287800011.0
2006-02-24 12:25:00,1.55867,1.55971,1.5584,1.55964,1618099991.0
2006-02-24 12:30:00,1.55953,1.56014,1.55951,1.55997,1703400012.0
2006-02-24 12:35:00,1.55984,1.56015,1.55984,1.5599,1727500003.0
2006-02-24 12:40:00,1.56007,1.56075,1.55997,1.56059,1507900004.0
2006-02-24 12:45:00,1.56055,1.56061,1.55985,1.56013,1472500005.0
2006-02-24 12:50:00,1.56015,1.56029,1.5598,1.56027,1642600004.0
2006-02-24 12:55:00,1.56023,1.56048,1.56009,1.56027,1474300001.0
2006-02-24 13:00:00,1.56037,1.56045,1.55999,1.56018,1479300011.0
2006-02-24 13:05:00,1.56005,1.56021,1.55993,1.56007,1444700001.0
2006-02-24 13:10:00,1.56013,1.56053,1.56002,1.56027,1069400002.0
2006-02-24 13:15:00,1.56013,1.56035,1.55996,1.56011,1725999990.0
2006-02-24 13:20:00,1.56013,1.56027,1.55978,1.56,1579700008.0
2006-02-24 13:25:00,1.55997,1.56012,1.55966,1.56009,1375200002.0
2006-02-24 13:30:00,1.56014,1.56054,1.56007,1.56027,1568500003.0
2006-02-24 13:35:00,1.56026,1.56044,1.56019,1.5602,1446400000.0
2006-02-24 13:40:00,1.56041,1.56067,1.56027,1.56047,1690599997.0
2006-02-24 13:45:00,1.56052,1.56068,1.56024,1.56059,1680000000.0
2006-02-24 13:50:00,1.56047,1.56115,1.56041,1.56115,1550100016.0
2006-02-24 13:55:00,1.56109,1.56111,1.56058,1.56068,1620499996.0
2006-02-24 14:00:00,1.56057,1.56117,1.56052,1.56107,1558600008.0
2006-02-24 14:05:00,1.56108,1.56131,1.56087,1.56114,1249400002.0
2006-02-24 14:10:00,1.56115,1.56131,1.56092,1.56098,1413500008.0
2006-02-24 14:15:00,1.56106,1.56128,1.561,1.5611,1520700003.0
2006-02-24 14:20:00,1.56118,1.56125,1.56076,1.56082,1800200011.0
2006-02-24 14:25:00,1.56085,1.56117,1.56068,1.56115,1522600006.0
2006-02-24 14:30:00,1.56106,1.5612,1.56078,1.56098,1723699999.0
2006-02-24 14:35:00,1.56094,1.56112,1.56074,1.5608,1669800000.0
2006-02-24 14:40:00,1.5608,1.56097,1.56044,1.56044,1345200009.0
2006-02-24 14:45:00,1.56062,1.56072,1.56044,1.56045,1213500001.0
2006-02-24 14:50:00,1.5607,1.56074,1.56036,1.56049,1064599999.0
2006-02-24 14:55:00,1.56047,1.56073,1.56035,1.56065,1520200007.0
2006-02-24 15:00:00,1.56066,1.56082,1.56049,1.56058,1059600005.0
2006-02-24 15:05:00,1.56065,1.56075,1.56015,1.56037,1533200010.0
2006-02-24 15:10:00,1.56028,1.56028,1.5594,1.5599,1248699996.0
2006-02-24 15:15:00,1.55995,1.56068,1.55982,1.56056,1107900002.0
2006-02-24 15:20:00,1.56073,1.56091,1.56053,1.56067,1585500001.0
2006-02-24 15:25:00,1.5606,1.56083,1.5604,1.5604,1242499991.0
2006-02-24 15:30:00,1.56037,1.56104,1.5601,1.56069,1480599995.0
2006-02-24 15:35:00,1.56086,1.56086,1.56047,1.56066,1284700004.0
2006-02-24 15:40:00,1.56038,1.56088,1.56029,1.56088,971000005.0
2006-02-24 15:45:00,1.56088,1.56115,1.56069,1.56095,1530299986.0
2006-02-24 15:50:00,1.56087,1.56104,1.56071,1.56091,1126900002.0
2006-02-24 15:55:00,1.56088,1.56108,1.56075,1.56082,1395500012.0
2006-02-24 16:00:00,1.56094,1.56136,1.56078,1.56115,1379300000.0
2006-02-24 16:05:00,1.56122,1.56159,1.56102,1.56149,1585800015.0
2006-02-24 16:10:00,1.5616,1.56165,1.56125,1.5615,1778699998.0
2006-02-24 16:15:00,1.56131,1.56167,1.56106,1.56167,1650100000.0
2006-02-24 16:20:00,1.5615,1.56182,1.56139,1.56173,1229199997.0
2006-02-24 16:25:00,1.56176,1.56196,1.56126,1.56188,1556600011.0
2006-02-24 16:30:00,1.56152,1.56193,1.5615,1.56177,1484399994.0
2006-02-24 16:35:00,1.56177,1.56177,1.56133,1.5616,1345600002.0
2006-02-24 16:40:00,1.56148,1.56167,1.56132,1.56151,1990200006.0
2006-02-24 16:45:00,1.56152,1.56163,1.56134,1.5615,1342400017.0
2006-02-24 16:50:00,1.56148,1.56163,1.56128,1.56137,1794599995.0
2006-02-24 16:55:00,1.56155,1.56161,1.56114,1.56132,1706300015.0
2006-02-24 17:00:00,1.56143,1.56158,1.56122,1.56144,1357500011.0
2006-02-24 17:05:00,1.5615,1.56195,1.5615,1.56179,1413400008.0
2006-02-24 17:10:00,1.56183,1.56233,1.56172,1.56214,1316800005.0
2006-02-24 17:15:00,1.56215,1.56274,1.56205,1.56261,1341499998.0
2006-02-24 17:20:00,1.56251,1.56262,1.5623,1.56232,1348800007.0
2006-02-24 17:25:00,1.56253,1.56267,1.56215,1.56245,1499799999.0
2006-02-24 17:30:00,1.56223,1.56308,1.56223,1.56296,1355599994.0
2006-02-24 17:35:00,1.56312,1.56323,1.56268,1.56268,1237200000.0
2006-02-24 17:40:00,1.56259,1.56294,1.56231,1.5625,1380099992.0
2006-02-24 17:45:00,1.56245,1.5628,1.56228,1.56257,1553500000.0
2006-02-24 17:50:00,1.5626,1.5628,1.5624,1.56245,1475699999.0
2006-02-24 17:55:00,1.56247,1.56328,1.56222,1.56328,994000002.0
2006-02-24 18:00:00,1.56307,1.5635,1.56305,1.5634,5698900008.0
2006-02-24 18:05:00,1.5635,1.5637,1.56276,1.56307,8865500015.0
2006-02-24 18:10:00,1.56307,1.5632,1.56279,1.563,7665400009.0
2006-02-24 18:15:00,1.56301,1.56321,1.56257,1.56277,8136600018.0
2006-02-24 18:20:00,1.56285,1.5634,1.56264,1.5631,6402800010.0
2006-02-24 18:25:00,1.563,1.56348,1.563,1.5633,6279000012.0
2006-02-24 18:30:00,1.56325,1.56352,1.563,1.5631,7289600022.0
2006-02-24 18:35:00,1.56332,1.56349,1.56315,1.56335,8387400005.0
2006-02-24 18:40:00,1.563,1.56355,1.563,1.56324,4751999998.0
2006-02-24 18:45:00,1.56327,1.56378,1.56322,1.56374,2836200012.0
2006-02-24 18:50:00,1.56359,1.56392,1.56357,1.56378,5690400004.0
2006-02-24 18:55:00,1.56379,1.56379,1.56318,1.56323,5401400015.0
2006-02-24 19:00:00,1.56328,1.56353,1.5631,1.56334,2442300007.0
2006-02-24 19:05:00,1.56338,1.56362,1.56307,1.56326,6643200015.0
2006-02-24 19:10:00,1.56316,1.56338,1.56283,1.56298,3880499999.0
2006-02-24 19:15:00,1.56297,1.56332,1.56282,1.56319,3981599996.0
2006-02-24 19:20:00,1.56317,1.5633,1.56292,1.56313,3514500004.0
2006-02-24 19:25:00,1.56293,1.5634,1.56284,1.56309,4822799995.0
2006-02-24 19:30:00,1.5631,1.56319,1.56274,1.56299,5296500006.0
2006-02-24 19:35:00,1.56291,1.56311,1.56269,1.56292,3870700014.0
2006-02-24 19:40:00,1.56297,1.56313,1.5628,1.5629,3050700007.0
2006-02-24 19:45:00,1.56303,1.56316,1.56289,1.56308,3272099992.0
2006-02-24 19:50:00,1.56307,1.5632,1.56284,1.56299,2050599992.0
2006-02-24 19:55:00,1.56306,1.56334,1.56276,1.56327,5779300003.0
2006-02-24 20:00:00,1.56323,1.5633,1.56291,1.56315,2249600009.0
2006-02-24 20:05:00,1.56312,1.56324,1.56296,1.56306,2704800006.0
2006-02-24 20:10:00,1.56314,1.56327,1.56299,1.5631,3496199993.0
2006-02-24 20:15:00,1.56313,1.56349,1.56311,1.56336,4215400011.0
2006-02-24 20:20:00,1.56347,1.56368,1.56333,1.56353,3136299999.0
2006-02-24 20:25:00,1.56345,1.5639,1.56322,1.56322,4731500019.0
2006-02-24 20:30:00,1.5638,1.5638,1.56341,1.56344,2714400008.0
2006-02-24 20:35:00,1.56345,1.56374,1.56323,1.56341,5265300012.0
2006-02-24 20:40:00,1.5634,1.56359,1.5632,1.56343,4099700014.0
2006-02-24 20:45:00,1.56331,1.56361,1.56319,1.56343,4594500019.0
2006-02-24 20:50:00,1.5638,1.5638,1.56329,1.56339,4499000015.0
2006-02-24 20:55:00,1.5635,1.5642,1.56336,1.5642,5572100034.0
2006-02-24 21:00:00,1.5641,1.5642,1.5632,1.5632,6497200038.0
2006-02-24 21:05:00,1.5634,1.56355,1.5631,1.56342,2754700010.0
2006-02-24 21:10:00,1.56346,1.56356,1.56332,1.56352,3665900009.0
2006-02-24 21:15:00,1.56352,1.56368,1.56319,1.56331,4115399998.0
2006-02-24 21:20:00,1.5641,1.5642,1.56328,1.56355,6880800003.0
2006-02-24 21:25:00,1.56343,1.56381,1.56315,1.56358,3848100011.0
2006-02-24 21:30:00,1.5635,1.56365,1.56328,1.56342,4673200003.0
2006-02-24 21:35:00,1.56335,1.56368,1.56332,1.56355,2393200001.0
2006-02-24 21:40:00,1.56346,1.56368,1.56333,1.56354,4563100019.0
2006-02-24 21:45:00,1.56351,1.5638,1.56339,1.56362,4522500004.0
2006-02-24 21:50:00,1.56357,1.56396,1.56357,1.56381,3131300012.0
2006-02-24 21:55:00,1.56381,1.56418,1.56372,1.56409,3152900014.0
2006-02-24 22:00:00,1.56408,1.56421,1.56386,1.56408,3583100004.0
2006-02-24 22:05:00,1.56413,1.56416,1.56387,1.56412,1723500005.0
2006-02-24 22:10:00,1.56413,1.56426,1.56394,1.5641,1894400010.0
2006-02-24 22:15:00,1.56415,1.56431,1.56387,1.56415,1466400005.0
2006-02-24 22:20:00,1.5641,1.56412,1.56369,1.56386,2146400011.0
2006-02-24 22:25:00,1.56392,1.56403,1.56345,1.56385,3223900021.0
2006-02-24 22:30:00,1.56365,1.56398,1.56349,1.5638,1737799995.0
2006-02-24 22:35:00,1.56386,1.56393,1.56352,1.56385,2832100013.0
2006-02-24 22:40:00,1.5637,1.56399,1.56344,1.5639,3672900023.0
2006-02-24 22:45:00,1.56395,1.56401,1.56363,1.56376,1970000003.0
2006-02-24 22:50:00,1.56375,1.564,1.56355,1.56376,1971499997.0
2006-02-24 22:55:00,1.56396,1.56416,1.56355,1.56385,1553000006.0
2006-02-24 23:00:00,1.56375,1.56413,1.56346,1.56395,1209000001.0
2006-02-24 23:05:00,1.56385,1.56403,1.56365,1.56392,1109899999.0
2006-02-24 23:10:00,1.56392,1.56401,1.56369,1.56387,1435799997.0
2006-02-24 23:15:00,1.56374,1.56398,1.5637,1.56379,1063000003.0
2006-02-24 23:20:00,1.56384,1.56408,1.56378,1.564,480599998.0
2006-02-24 23:25:00,1.56405,1.5641,1.56383,1.56406,804200004.0
2006-02-24 23:30:00,1.564,1.56414,1.56372,1.56405,1341700005.0
2006-02-24 23:35:00,1.56402,1.56422,1.56395,1.56418,704400005.0
2006-02-24 23:40:00,1.56404,1.56418,1.56381,1.56401,1344000000.0
2006-02-24 23:45:00,1.56402,1.56414,1.56388,1.56388,559899999.0
2006-02-24 23:50:00,1.56407,1.56411,1.5637,1.56387,1358100006.0
2006-02-24 23:55:00,1.56402,1.56419,1.56383,1.56403,1142400014.0
2006-02-27 00:00:00,1.56337,1.56403,1.56326,1.56372,1778100008.0
2006-02-27 00:05:00,1.56347,1.56426,1.56347,1.56371,2001800008.0
2006-02-27 00:10:00,1.56379,1.56395,1.5634,1.56349,1201000012.0
2006-02-27 00:15:00,1.56343,1.56393,1.56335,1.56393,1528100003.0
2006-02-27 00:20:00,1.56387,1.56415,1.56362,1.56402,1616200010.0
2006-02-27 00:25:00,1.5641,1.56418,1.5639,1.56397,1383000008.0
2006-02-27 00:30:00,1.56415,1.56418,1.56385,1.5641,1968100013.0
2006-02-27 00:35:00,1.56406,1.56406,1.56372,1.56383,847600001.0
2006-02-27 00:40:00,1.56389,1.56398,1.56366,1.56382,1623900005.0
2006-02-27 00:45:00,1.56379,1.56398,1.56353,1.56374,1218900003.0
2006-02-27 00:50:00,1.56385,1.56395,1.56362,1.56386,1847000002.0
2006-02-27 00:55:00,1.56378,1.56398,1.56364,1.56393,1451799998.0
2006-02-27 01:00:00,1.56376,1.56393,1.56356,1.56372,1825099995.0
2006-02-27 01:05:00,1.56373,1.56403,1.56367,1.56403,1566699998.0
2006-02-27 01:10:00,1.56406,1.5642,1.56379,1.56383,2007800000.0
2006-02-27 01:15:00,1.5639,1.56409,1.56342,1.56352,1677100007.0
2006-02-27 01:20:00,1.56373,1.5641,1.56331,1.56408,1673299994.0
2006-02-27 01:25:00,1.56402,1.56426,1.56389,1.56408,2404200012.0
2006-02-27 01:30:00,1.56418,1.56421,1.56364,1.56388,1945600008.0
2006-02-27 01:35:00,1.564,1.56407,1.56375,1.56378,2037300004.0
2006-02-27 01:40:00,1.56393,1.56407,1.56375,1.5638,1569300008.0
2006-02-27 01:45:00,1.56381,1.56395,1.56364,1.56388,1929200003.0
2006-02-27 01:50:00,1.56387,1.56395,1.56363,1.56373,1142499996.0
2006-02-27 01:55:00,1.56389,1.56399,1.56363,1.56382,2129100025.0
2006-02-27 02:00:00,1.56393,1.56399,1.56361,1.56395,1542400005.0
2006-02-27 02:05:00,1.5638,1.56398,1.56363,1.56388,1222100004.0
2006-02-27 02:10:00,1.56378,1.56403,1.56364,1.56395,672899997.0
2006-02-27 02:15:00,1.56397,1.5641,1.56376,1.56389,1131900004.0
2006-02-27 02:20:00,1.56402,1.56411,1.56364,1.56397,1567400012.0
2006-02-27 02:25:00,1.56386,1.56411,1.56371,1.56407,1358700009.0
2006-02-27 02:30:00,1.5639,1.56407,1.56369,1.56379,917000003.0
2006-02-27 02:35:00,1.56401,1.56426,1.56383,1.56418,1477900006.0
2006-02-27 02:40:00,1.56421,1.56428,1.56385,1.56401,1641500005.0
2006-02-27 02:45:00,1.56409,1.56421,1.56388,1.56419,1536599998.0
2006-02-27 02:50:00,1.56412,1.56423,1.56392,1.56406,1554500012.0
2006-02-27 02:55:00,1.564,1.56417,1.56369,1.56401,1570100003.0
2006-02-27 03:00:00,1.56404,1.56428,1.56382,1.56387,1590399994.0
2006-02-27 03:05:00,1.56381,1.56403,1.56359,1.56383,1021700003.0
2006-02-27 03:10:00,1.56365,1.56392,1.56352,1.56381,1123700004.0
2006-02-27 03:15:00,1.56366,1.56398,1.56352,1.56388,1036300003.0
2006-02-27 03:20:00,1.56388,1.56395,1.5636,1.56377,682999995.0
2006-02-27 03:25:00,1.56372,1.564,1.56365,1.564,1138300000.0
2006-02-27 03:30:00,1.56392,1.56394,1.56364,1.5639,1734999997.0
2006-02-27 03:35:00,1.56383,1.56392,1.56366,1.56385,1112800004.0
2006-02-27 03:40:00,1.56385,1.56386,1.56356,1.56372,1507400008.0
2006-02-27 03:45:00,1.56392,1.56416,1.56364,1.56416,1272899996.0
2006-02-27 03:50:00,1.5641,1.56419,1.56385,1.56399,1013000007.0
2006-02-27 03:55:00,1.56399,1.56418,1.56379,1.56399,1387100000.0
2006-02-27 04:00:00,1.56393,1.56429,1.56393,1.5642,1522300002.0
2006-02-27 04:05:00,1.56414,1.56425,1.56371,1.56405,1246100002.0
2006-02-27 04:10:00,1.56405,1.56424,1.56347,1.56378,1436200000.0
2006-02-27 04:15:00,1.56392,1.564,1.56342,1.56343,1447100009.0
2006-02-27 04:20:00,1.56354,1.56373,1.56337,1.56355,1198600011.0
2006-02-27 04:25:00,1.56359,1.56383,1.56336,1.56363,1411100004.0
2006-02-27 04:30:00,1.56376,1.56388,1.56357,1.5637,623600003.0
2006-02-27 04:35:00,1.56379,1.56379,1.56351,1.5636,1541600015.0
2006-02-27 04:40:00,1.56375,1.56384,1.56351,1.56372,1009100005.0
2006-02-27 04:45:00,1.56365,1.56389,1.56348,1.56368,1654799999.0
2006-02-27 04:50:00,1.56378,1.56388,1.56353,1.56373,523599999.0
2006-02-27 04:55:00,1.56375,1.56388,1.5635,1.56373,1619300003.0
2006-02-27 05:00:00,1.56375,1.56394,1.56348,1.56387,1202899998.0
2006-02-27 05:05:00,1.56383,1.56383,1.56354,1.56362,1282700000.0
2006-02-27 05:10:00,1.56359,1.56377,1.56348,1.56365,1171100000.0
2006-02-27 05:15:00,1.56363,1.56381,1.5635,1.56381,724800009.0
2006-02-27 05:20:00,1.56391,1.56391,1.56335,1.56367,1243099998.0
2006-02-27 05:25:00,1.56364,1.56388,1.56352,1.56372,728400004.0
2006-02-27 05:30:00,1.56375,1.56381,1.56351,1.56375,1057700000.0
2006-02-27 05:35:00,1.56363,1.56383,1.56354,1.56372,1066500004.0
2006-02-27 05:40:00,1.56371,1.56383,1.56356,1.56359,635400002.0
2006-02-27 05:45:00,1.56375,1.5639,1.56351,1.56359,1474300001.0
2006-02-27 05:50:00,1.5639,1.5639,1.56356,1.56357,1710400004.0
2006-02-27 05:55:00,1.5637,1.5638,1.56356,1.56375,1078700006.0
2006-02-27 06:00:00,1.56375,1.56383,1.56354,1.56375,1421499999.0
2006-02-27 06:05:00,1.56378,1.564,1.5635,1.56387,1654900010.0
2006-02-27 06:10:00,1.56383,1.56402,1.56365,1.56374,1232300011.0
2006-02-27 06:15:00,1.56387,1.56403,1.56367,1.56383,934700006.0
2006-02-27 06:20:00,1.56412,1.56417,1.56385,1.56402,1423099998.0
2006-02-27 06:25:00,1.56393,1.56405,1.56361,1.56387,1281499998.0
2006-02-27 06:30:00,1.56375,1.56411,1.56358,1.56411,1138000001.0
2006-02-27 06:35:00,1.56396,1.5642,1.56382,1.56408,1071600004.0
2006-02-27 06:40:00,1.56407,1.56425,1.56384,1.56403,1467799999.0
2006-02-27 06:45:00,1.56411,1.56417,1.56389,1.56392,1246700001.0
2006-02-27 06:50:00,1.56392,1.56418,1.56387,1.56405,1432499998.0
2006-02-27 06:55:00,1.5641,1.56412,1.5638,1.56407,1335700004.0
2006-02-27 07:00:00,1.56389,1.5641,1.56375,1.5641,1255200007.0
2006-02-27 07:05:00,1.56395,1.56421,1.56378,1.5639,1488100004.0
2006-02-27 07:10:00,1.56403,1.56429,1.56379,1.56422,1191600000.0
2006-02-27 07:15:00,1.56417,1.56417,1.56384,1.56405,1149100001.0
2006-02-27 07:20:00,1.56411,1.56423,1.56385,1.56407,1316000003.0
2006-02-27 07:25:00,1.56394,1.56424,1.56381,1.5642,1166000005.0
2006-02-27 07:30:00,1.56412,1.56416,1.56386,1.564,1360999991.0
2006-02-27 07:35:00,1.56408,1.5642,1.56395,1.56407,387600002.0
2006-02-27 07:40:00,1.56398,1.5643,1.56385,1.56402,1495100016.0
2006-02-27 07:45:00,1.5641,1.5641,1.56381,1.56392,1697000006.0
2006-02-27 07:50:00,1.56392,1.5641,1.56376,1.56408,1607699990.0
2006-02-27 07:55:00,1.56392,1.56417,1.56381,1.56396,1418500008.0
2006-02-27 08:00:00,1.56407,1.5642,1.56392,1.56412,1288900004.0
2006-02-27 08:05:00,1.56413,1.56421,1.56386,1.56415,1115299999.0
2006-02-27 08:10:00,1.5638,1.5642,1.5638,1.5639,1000799998.0
2006-02-27 08:15:00,1.56413,1.56423,1.56393,1.56416,833899996.0
2006-02-27 08:20:00,1.56422,1.56427,1.56394,1.56427,1270700014.0
2006-02-27 08:25:00,1.56402,1.56427,1.56396,1.56427,1038500001.0
2006-02-27 08:30:00,1.56408,1.56425,1.56396,1.56408,1679500005.0
2006-02-27 08:35:00,1.56406,1.56414,1.56387,1.56403,787000006.0
2006-02-27 08:40:00,1.56409,1.56416,1.56383,1.56392,1257300000.0
2006-02-27 08:45:00,1.56401,1.56415,1.56373,1.564,1100999998.0
2006-02-27 08:50:00,1.56406,1.56414,1.56367,1.56367,1512000000.0
2006-02-27 08:55:00,1.56368,1.5639,1.56367,1.56378,923300016.0
2006-02-27 09:00:00,1.56382,1.56411,1.56368,1.56401,1492600007.0
2006-02-27 09:05:00,1.56405,1.56421,1.56388,1.56407,1684700011.0
2006-02-27 09:10:00,1.56394,1.5642,1.5638,1.56384,1745000009.0
2006-02-27 09:15:00,1.56383,1.564,1.56369,1.56385,992300000.0
2006-02-27 09:20:00,1.56387,1.56393,1.56354,1.56376,1407399999.0
2006-02-27 09:25:00,1.56383,1.56394,1.56361,1.56384,1571600002.0
2006-02-27 09:30:00,1.56378,1.56404,1.56371,1.56379,1098900014.0
2006-02-27 09:35:00,1.5638,1.56408,1.56375,1.56402,1435199993.0
2006-02-27 09:40:00,1.56411,1.56427,1.5639,1.56406,1032100006.0
2006-02-27 09:45:00,1.56416,1.56426,1.56395,1.56421,1410600004.0
2006-02-27 09:50:00,1.5641,1.56426,1.56388,1.56402,1169199991.0
2006-02-27 09:55:00,1.56407,1.56419,1.56379,1.56402,1374700002.0
2006-02-27 10:00:00,1.56399,1.56414,1.56377,1.56405,1330200005.0
2006-02-27 10:05:00,1.56395,1.56427,1.56378,1.56408,1453299999.0
2006-02-27 10:10:00,1.56412,1.56431,1.56399,1.56425,1411000006.0
2006-02-27 10:15:00,1.56427,1.56447,1.564,1.56447,1162900000.0
2006-02-27 10:20:00,1.56419,1.56442,1.56407,1.56422,1205700008.0
2006-02-27 10:25:00,1.56432,1.56438,1.56399,1.56428,1271500004.0
2006-02-27 10:30:00,1.56428,1.56449,1.56408,1.56426,925200001.0
2006-02-27 10:35:00,1.56439,1.56471,1.5643,1.56442,1279400000.0
2006-02-27 10:40:00,1.56439,1.56442,1.56394,1.5641,1566799995.0
2006-02-27 10:45:00,1.56413,1.56413,1.56371,1.56395,1117700005.0
2006-02-27 10:50:00,1.56399,1.56428,1.56376,1.56423,1613700000.0
2006-02-27 10:55:00,1.56407,1.56449,1.56407,1.5644,1387899993.0
2006-02-27 11:00:00,1.56428,1.56459,1.56426,1.56447,1147300001.0
2006-02-27 11:05:00,1.56449,1.56467,1.56437,1.5646,832599997.0
2006-02-27 11:10:00,1.56447,1.56462,1.56425,1.56432,1276599997.0
2006-02-27 11:15:00,1.5643,1.5644,1.56409,1.5643,1562000005.0
2006-02-27 11:20:00,1.56422,1.56439,1.56401,1.56437,1857300004.0
2006-02-27 11:25:00,1.56438,1.56438,1.56403,1.56414,1223000002.0
2006-02-27 11:30:00,1.56417,1.56424,1.56398,1.56405,1510700001.0
2006-02-27 11:35:00,1.56407,1.56422,1.56346,1.56363,1569299996.0
2006-02-27 11:40:00,1.56358,1.56377,1.56328,1.56343,1505099999.0
2006-02-27 11:45:00,1.56348,1.56373,1.56333,1.56362,1406900002.0
2006-02-27 11:50:00,1.56356,1.56378,1.56335,1.5635,1545200001.0
2006-02-27 11:55:00,1.56333,1.56359,1.56318,1.56341,1351299994.0
2006-02-27 12:00:00,1.56357,1.5636,1.56331,1.56355,1272800008.0
2006-02-27 12:05:00,1.5636,1.5638,1.56331,1.56369,1386999999.0
2006-02-27 12:10:00,1.56382,1.56394,1.56354,1.5639,1249000001.0
2006-02-27 12:15:00,1.56392,1.56405,1.56375,1.56393,1248500012.0
2006-02-27 12:20:00,1.56389,1.56401,1.56366,1.56381,1051099999.0
2006-02-27 12:25:00,1.56378,1.5639,1.56359,1.56373,1445399996.0
2006-02-27 12:30:00,1.56371,1.56378,1.56345,1.56355,1083500002.0
2006-02-27 12:35:00,1.56358,1.56366,1.56315,1.56325,1388899997.0
2006-02-27 12:40:00,1.56317,1.56333,1.56295,1.56331,1351900005.0
2006-02-27 12:45:00,1.56327,1.56366,1.56304,1.5636,1355600002.0
2006-02-27 12:50:00,1.56347,1.56366,1.56316,1.5636,1644500010.0
2006-02-27 12:55:00,1.56355,1.56364,1.56329,1.56346,1495200005.0
2006-02-27 13:00:00,1.56351,1.56355,1.56304,1.56331,1350600000.0
2006-02-27 13:05:00,1.56313,1.56333,1.56304,1.56307,1053899994.0
2006-02-27 13:10:00,1.56299,1.56346,1.56298,1.56335,1213300001.0
2006-02-27 13:15:00,1.56333,1.56379,1.56326,1.56347,1276400007.0
2006-02-27 13:20:00,1.56354,1.56367,1.56329,1.56352,1203600000.0
2006-02-27 13:25:00,1.56357,1.56362,1.56327,1.5635,1467999996.0
2006-02-27 13:30:00,1.56355,1.56365,1.5634,1.56364,1436499995.0
2006-02-27 13:35:00,1.56354,1.56378,1.56344,1.56362,1425700010.0
2006-02-27 13:40:00,1.56354,1.56373,1.56339,1.56358,1209400000.0
2006-02-27 13:45:00,1.56351,1.56374,1.56335,1.56357,1249299998.0
2006-02-27 13:50:00,1.56348,1.56368,1.56339,1.56358,1534799997.0
2006-02-27 13:55:00,1.56364,1.56373,1.56344,1.56361,1278500003.0
2006-02-27 14:00:00,1.56358,1.56375,1.56322,1.56367,1619900009.0
2006-02-27 14:05:00,1.56369,1.56387,1.56351,1.56383,1383400009.0
2006-02-27 14:10:00,1.56383,1.56385,1.56344,1.56346,1503500004.0
2006-02-27 14:15:00,1.56368,1.56375,1.5634,1.5636,1544700006.0
2006-02-27 14:20:00,1.56351,1.56385,1.56345,1.56355,1752500002.0
2006-02-27 14:25:00,1.56365,1.5637,1.56325,1.56359,1531099993.0
2006-02-27 14:30:00,1.56355,1.56367,1.56323,1.56353,1701100001.0
2006-02-27 14:35:00,1.56353,1.56369,1.5633,1.56355,1213199999.0
2006-02-27 14:40:00,1.56372,1.56372,1.56331,1.5635,1281000000.0
2006-02-27 14:45:00,1.56353,1.56356,1.56316,1.56322,811699997.0
2006-02-27 14:50:00,1.56343,1.56362,1.56308,1.56355,998999994.0
2006-02-27 14:55:00,1.56339,1.56364,1.56314,1.56336,1376100001.0
2006-02-27 15:00:00,1.56336,1.56351,1.56326,1.56334,1475600008.0
2006-02-27 15:05:00,1.56335,1.56367,1.56316,1.5634,874099999.0
2006-02-27 15:10:00,1.56344,1.56357,1.5633,1.56338,788600005.0
2006-02-27 15:15:00,1.5634,1.56367,1.56327,1.56342,1564300007.0
2006-02-27 15:20:00,1.56337,1.5636,1.56323,1.56359,1422699994.0
2006-02-27 15:25:00,1.56363,1.5637,1.56341,1.56342,1371900010.0
2006-02-27 15:30:00,1.56353,1.56368,1.56323,1.56327,1044500006.0
2006-02-27 15:35:00,1.56362,1.56369,1.5634,1.56351,974199999.0
2006-02-27 15:40:00,1.56354,1.56363,1.56324,1.5635,1330600012.0
2006-02-27 15:45:00,1.56352,1.56356,1.56315,1.5634,1340200006.0
2006-02-27 15:50:00,1.56335,1.56347,1.56315,1.56347,1101399998.0
2006-02-27 15:55:00,1.56326,1.56353,1.56326,1.56341,1573900001.0
2006-02-27 16:00:00,1.56372,1.5642,1.56372,1.5642,1326600001.0
2006-02-27 16:05:00,1.56408,1.56454,1.56392,1.56453,1484099997.0
2006-02-27 16:10:00,1.56465,1.56471,1.5642,1.56448,1626300002.0
2006-02-27 16:15:00,1.56444,1.56472,1.56426,1.56463,1496800002.0
2006-02-27 16:20:00,1.56457,1.56465,1.56434,1.56447,1075700011.0
2006-02-27 16:25:00,1.5644,1.56463,1.56414,1.56463,1120500004.0
2006-02-27 16:30:00,1.56456,1.56468,1.56429,1.56444,1356399999.0
2006-02-27 16:35:00,1.56443,1.56461,1.5642,1.5646,1595200009.0
2006-02-27 16:40:00,1.56451,1.56467,1.56414,1.56458,1184900001.0
2006-02-27 16:45:00,1.56459,1.56473,1.56438,1.56463,1339300009.0
2006-02-27 16:50:00,1.56465,1.56493,1.56437,1.5649,1580700003.0
2006-02-27 16:55:00,1.56502,1.56542,1.56485,1.56535,1309400004.0
2006-02-27 17:00:00,1.56529,1.56556,1.56499,1.56517,1711100001.0
2006-02-27 17:05:00,1.56528,1.56543,1.56501,1.5652,1287700007.0
2006-02-27 17:10:00,1.56515,1.56537,1.56507,1.56522,1390700004.0
2006-02-27 17:15:00,1.56519,1.5655,1.56499,1.56525,1661300005.0
2006-02-27 17:20:00,1.5655,1.56551,1.56505,1.56505,1665000000.0
2006-02-27 17:25:00,1.56512,1.56527,1.56491,1.56526,1111900010.0
2006-02-27 17:30:00,1.56501,1.56525,1.56496,1.56517,1410499996.0
2006-02-27 17:35:00,1.56501,1.56527,1.56485,1.56515,954099999.0
2006-02-27 17:40:00,1.56496,1.56528,1.56485,1.56515,1674700003.0
2006-02-27 17:45:00,1.56515,1.56526,1.56498,1.56518,1475899998.0
2006-02-27 17:50:00,1.56504,1.5653,1.56499,1.56525,1206499996.0
2006-02-27 17:55:00,1.5652,1.56555,1.56492,1.5655,1271599998.0
2006-02-27 18:00:00,1.56546,1.56567,1.5653,1.5656,5672100006.0
2006-02-27 18:05:00,1.5657,1.5664,1.56503,1.5652,8850500015.0
2006-02-27 18:10:00,1.5664,1.5667,1.56504,1.5664,7162400005.0
2006-02-27 18:15:00,1.56551,1.5662,1.56512,1.56538,7685200027.0
2006-02-27 18:20:00,1.56545,1.5661,1.56519,1.566,4843200007.0
2006-02-27 18:25:00,1.5661,1.5663,1.56524,1.56544,5405299984.0
2006-02-27 18:30:00,1.56533,1.5661,1.56531,1.566,6791600005.0
2006-02-27 18:35:00,1.56543,1.5659,1.56498,1.56541,8389800013.0
2006-02-27 18:40:00,1.5659,1.5659,1.56525,1.56554,4787100006.0
2006-02-27 18:45:00,1.56553,1.5656,1.56523,1.56558,2757000007.0
2006-02-27 18:50:00,1.56554,1.56563,1.56525,1.56555,5008100002.0
2006-02-27 18:55:00,1.56559,1.56566,1.56526,1.56547,6630599986.0
2006-02-27 19:00:00,1.56536,1.56558,1.56522,1.56556,2520700002.0
2006-02-27 19:05:00,1.56559,1.56641,1.56553,1.56624,5273300010.0
2006-02-27 19:10:00,1.56617,1.56675,1.56617,1.56634,4114700008.0
2006-02-27 19:15:00,1.56631,1.56639,1.56569,1.56591,4566900009.0
2006-02-27 19:20:00,1.56603,1.56611,1.56572,1.56598,3801800005.0
2006-02-27 19:25:00,1.56584,1.56633,1.56584,1.56603,4838599995.0
2006-02-27 19:30:00,1.5661,1.56619,1.56575,1.56596,5511800015.0
2006-02-27 19:35:00,1.56595,1.566,1.56553,1.56554,4041700006.0
2006-02-27 19:40:00,1.56567,1.56599,1.56561,1.56574,3413400004.0
2006-02-27 19:45:00,1.56584,1.56617,1.56573,1.5661,3450599994.0
2006-02-27 19:50:00,1.56584,1.56613,1.5658,1.56596,2129300009.0
2006-02-27 19:55:00,1.56594,1.56612,1.56581,1.56599,5822900017.0
2006-02-27 20:00:00,1.56606,1.56609,1.5658,1.56594,2493100005.0
2006-02-27 20:05:00,1.56595,1.56595,1.56571,1.56585,3177400000.0
2006-02-27 20:10:00,1.56586,1.56594,1.56563,1.56573,3689300017.0
2006-02-27 20:15:00,1.56584,1.5662,1.56568,1.5661,4289499993.0
2006-02-27 20:20:00,1.5662,1.5662,1.56579,1.5659,3360800006.0
2006-02-27 20:25:00,1.566,1.5663,1.5657,1.5657,5143699996.0
2006-02-27 20:30:00,1.5663,1.5663,1.56577,1.5658,1810300009.0
2006-02-27 20:35:00,1.56582,1.56617,1.56575,1.56584,5303499992.0
2006-02-27 20:40:00,1.56605,1.56612,1.56577,1.56597,4087200014.0
2006-02-27 20:45:00,1.56599,1.56619,1.56583,1.5661,4291799992.0
2006-02-27 20:50:00,1.56609,1.56615,1.56586,1.566,6130000010.0
2006-02-27 20:55:00,1.566,1.5673,1.566,1.5673,6435900026.0
2006-02-27 21:00:00,1.566,1.56622,1.56582,1.56608,2954500012.0
2006-02-27 21:05:00,1.56605,1.56618,1.56585,1.56602,2618400006.0
2006-02-27 21:10:00,1.5661,1.56616,1.56589,1.5661,3582399988.0
2006-02-27 21:15:00,1.56608,1.5662,1.56581,1.56605,4021400005.0
2006-02-27 21:20:00,1.5673,1.5673,1.56597,1.5662,5248600031.0
2006-02-27 21:25:00,1.56622,1.56632,1.56588,1.56615,3442500011.0
2006-02-27 21:30:00,1.566,1.56659,1.56591,1.56643,2513800009.0
2006-02-27 21:35:00,1.56655,1.56678,1.56639,1.56669,2315599994.0
2006-02-27 21:40:00,1.56672,1.5668,1.56647,1.56673,3944100015.0
2006-02-27 21:45:00,1.56676,1.56724,1.56665,1.56703,4709499996.0
2006-02-27 21:50:00,1.56719,1.56754,1.5671,1.56725,3405500003.0
2006-02-27 21:55:00,1.56719,1.56733,1.56706,1.56725,3524700028.0
2006-02-27 22:00:00,1.56713,1.56744,1.56701,1.56741,3432700011.0
2006-02-27 22:05:00,1.56747,1.56749,1.56712,1.5672,1708399999.0
2006-02-27 22:10:00,1.56731,1.56742,1.56706,1.56737,1640300011.0
2006-02-27 22:15:00,1.56727,1.56739,1.567,1.5672,1566800005.0
2006-02-27 22:20:00,1.56725,1.56737,1.567,1.567,1739600004.0
2006-02-27 22:25:00,1.56712,1.56726,1.56671,1.56685,3149800008.0
2006-02-27 22:30:00,1.5669,1.567,1.56659,1.56691,1985700013.0
2006-02-27 22:35:00,1.56695,1.56696,1.56641,1.56675,2986700016.0
2006-02-27 22:40:00,1.56675,1.56693,1.56651,1.56675,3995600014.0
2006-02-27 22:45:00,1.56664,1.56681,1.56641,1.56668,1917099990.0
2006-02-27 22:50:00,1.56675,1.56679,1.56634,1.56667,1893400001.0
2006-02-27 22:55:00,1.56671,1.56677,1.56617,1.56645,1459900001.0
2006-02-27 23:00:00,1.5664,1.56667,1.56613,1.56661,1657100001.0
2006-02-27 23:05:00,1.56655,1.56667,1.56637,1.5666,1357100016.0
2006-02-27 23:10:00,1.56658,1.56665,1.5664,1.56663,994899999.0
2006-02-27 23:15:00,1.56649,1.56673,1.56642,1.56652,1725899998.0
2006-02-27 23:20:00,1.56663,1.56672,1.56649,1.56649,553500002.0
2006-02-27 23:25:00,1.56666,1.56678,1.56651,1.56661,599900002.0
2006-02-27 23:30:00,1.56665,1.56676,1.56633,1.56665,1363300005.0
2006-02-27 23:35:00,1.56661,1.56673,1.56649,1.56662,986200001.0
2006-02-27 23:40:00,1.56657,1.56672,1.5664,1.56668,1337900002.0
2006-02-27 23:45:00,1.56661,1.56675,1.56651,1.56651,893799999.0
2006-02-27 23:50:00,1.56655,1.56675,1.56642,1.5666,1138500010.0
2006-02-27 23:55:00,1.5667,1.5668,1.56647,1.56658,803199989.0
2006-02-28 00:00:00,1.5666,1.56697,1.56627,1.56657,1458600009.0
2006-02-28 00:05:00,1.56655,1.56754,1.56639,1.5668,1455500009.0
2006-02-28 00:10:00,1.56645,1.56735,1.56645,1.56697,1969500013.0
2006-02-28 00:15:00,1.56719,1.5674,1.56664,1.56696,1856499991.0
2006-02-28 00:20:00,1.56663,1.56714,1.56648,1.56675,1390500001.0
2006-02-28 00:25:00,1.56707,1.56723,1.56669,1.56692,1255400005.0
2006-02-28 00:30:00,1.56695,1.56701,1.56664,1.56681,1284500014.0
2006-02-28 00:35:00,1.5668,1.56695,1.5668,1.5669,208099997.0
2006-02-28 00:40:00,1.56688,1.56695,1.56656,1.5668,1166299991.0
2006-02-28 00:45:00,1.56669,1.56692,1.56667,1.56673,1171599999.0
2006-02-28 00:50:00,1.56673,1.56703,1.56666,1.56674,1371400006.0
2006-02-28 00:55:00,1.56685,1.56693,1.5666,1.56688,1419600002.0
2006-02-28 01:00:00,1.56685,1.56696,1.56652,1.56674,1487600005.0
2006-02-28 01:05:00,1.56687,1.56708,1.56666,1.56698,1010700005.0
2006-02-28 01:10:00,1.56685,1.56692,1.56647,1.56675,1157300004.0
2006-02-28 01:15:00,1.56676,1.567,1.56643,1.5669,1389900008.0
2006-02-28 01:20:00,1.56686,1.56708,1.56666,1.56669,1008600004.0
2006-02-28 01:25:00,1.56685,1.56704,1.56662,1.56675,1443100002.0
2006-02-28 01:30:00,1.5668,1.56702,1.56665,1.567,1225799997.0
2006-02-28 01:35:00,1.56673,1.56697,1.56664,1.56664,1323900003.0
2006-02-28 01:40:00,1.56675,1.5671,1.56671,1.5671,1131000004.0
2006-02-28 01:45:00,1.56705,1.56713,1.56683,1.56694,889299997.0
2006-02-28 01:50:00,1.56698,1.56717,1.56684,1.56703,1014500003.0
2006-02-28 01:55:00,1.56694,1.56716,1.56683,1.56708,1079500005.0
2006-02-28 02:00:00,1.56712,1.56712,1.56653,1.56677,1454600009.0
2006-02-28 02:05:00,1.56671,1.5669,1.56651,1.56681,1736100001.0
2006-02-28 02:10:00,1.56679,1.56702,1.56672,1.56683,1098800000.0
2006-02-28 02:15:00,1.56689,1.56702,1.5667,1.56686,1006000011.0
2006-02-28 02:20:00,1.56676,1.56691,1.56662,1.56684,1580600000.0
2006-02-28 02:25:00,1.56679,1.56693,1.56655,1.56677,937099998.0
2006-02-28 02:30:00,1.5667,1.56706,1.56652,1.56677,1238899996.0
2006-02-28 02:35:00,1.56693,1.56699,1.56662,1.56696,911900001.0
2006-02-28 02:40:00,1.56694,1.56698,1.56666,1.56688,1156699990.0
2006-02-28 02:45:00,1.5669,1.567,1.56666,1.56688,1026299996.0
2006-02-28 02:50:00,1.5669,1.56695,1.56645,1.56662,1191800002.0
2006-02-28 02:55:00,1.56665,1.56669,1.56638,1.56651,1554100001.0
2006-02-28 03:00:00,1.56658,1.56677,1.56631,1.56642,877099999.0
2006-02-28 03:05:00,1.56648,1.56675,1.56644,1.56657,823500006.0
2006-02-28 03:10:00,1.56662,1.56682,1.56642,1.56675,1237400002.0
2006-02-28 03:15:00,1.56656,1.56678,1.56642,1.56668,967600002.0
2006-02-28 03:20:00,1.56656,1.56675,1.56635,1.56655,948900003.0
2006-02-28 03:25:00,1.56642,1.5667,1.5664,1.56661,745700010.0
2006-02-28 03:30:00,1.56638,1.56669,1.56638,1.56652,1336600006.0
2006-02-28 03:35:00,1.56637,1.56672,1.56637,1.56656,833100007.0
2006-02-28 03:40:00,1.56667,1.56673,1.56633,1.56666,1508700009.0
2006-02-28 03:45:00,1.5667,1.5667,1.56637,1.56654,998400006.0
2006-02-28 03:50:00,1.56649,1.56665,1.5664,1.5666,821600001.0
2006-02-28 03:55:00,1.56647,1.56667,1.56629,1.56656,1449200012.0
2006-02-28 04:00:00,1.56662,1.56673,1.5664,1.5667,948600006.0
2006-02-28 04:05:00,1.56665,1.56672,1.56629,1.56652,1579799995.0
2006-02-28 04:10:00,1.5666,1.56673,1.56642,1.5667,1082500010.0
2006-02-28 04:15:00,1.56667,1.56673,1.56631,1.56631,1053800007.0
2006-02-28 04:20:00,1.56651,1.56667,1.56625,1.56657,1289600013.0
2006-02-28 04:25:00,1.56657,1.56657,1.5662,1.56633,770199994.0
2006-02-28 04:30:00,1.56632,1.56661,1.56618,1.56637,455200000.0
2006-02-28 04:35:00,1.56622,1.56647,1.56609,1.56617,1279600002.0
2006-02-28 04:40:00,1.56635,1.56635,1.56596,1.56601,1504200003.0
2006-02-28 04:45:00,1.56606,1.56638,1.56606,1.56625,1266100004.0
2006-02-28 04:50:00,1.56622,1.56635,1.56604,1.56611,1289900001.0
2006-02-28 04:55:00,1.56617,1.56635,1.56611,1.56619,1177899999.0
2006-02-28 05:00:00,1.56627,1.56658,1.56616,1.56655,1160100000.0
2006-02-28 05:05:00,1.5666,1.56666,1.56647,1.56661,911199999.0
2006-02-28 05:10:00,1.56654,1.56667,1.56641,1.56651,919800004.0
2006-02-28 05:15:00,1.56651,1.56673,1.56638,1.56659,1208500004.0
2006-02-28 05:20:00,1.56666,1.56701,1.56638,1.56681,1444500009.0
2006-02-28 05:25:00,1.56678,1.56687,1.56657,1.56678,1113899999.0
2006-02-28 05:30:00,1.5667,1.56689,1.56658,1.56681,872799996.0
2006-02-28 05:35:00,1.56693,1.56713,1.56646,1.56649,1159600001.0
2006-02-28 05:40:00,1.56666,1.56683,1.56651,1.56654,675099997.0
2006-02-28 05:45:00,1.56676,1.56708,1.56663,1.56663,1373200001.0
2006-02-28 05:50:00,1.56693,1.56706,1.56668,1.56679,1544600004.0
2006-02-28 05:55:00,1.5669,1.56703,1.56679,1.56685,1126300004.0
2006-02-28 06:00:00,1.56685,1.56703,1.56662,1.56671,1496700009.0
2006-02-28 06:05:00,1.56664,1.56688,1.56632,1.56688,1755700006.0
2006-02-28 06:10:00,1.5668,1.56705,1.56649,1.56692,1253899993.0
2006-02-28 06:15:00,1.56693,1.56699,1.56652,1.56669,1723099986.0
2006-02-28 06:20:00,1.56676,1.56697,1.56651,1.56693,1319700002.0
2006-02-28 06:25:00,1.5667,1.56682,1.56638,1.56656,1269800005.0
2006-02-28 06:30:00,1.56649,1.56658,1.56629,1.56648,936800004.0
2006-02-28 06:35:00,1.5665,1.56668,1.5664,1.56648,1319600014.0
2006-02-28 06:40:00,1.56641,1.56668,1.56635,1.56655,1249700003.0
2006-02-28 06:45:00,1.56656,1.56669,1.56637,1.56658,1304800009.0
2006-02-28 06:50:00,1.56659,1.56671,1.56633,1.5664,1128400004.0
2006-02-28 06:55:00,1.56655,1.5666,1.56634,1.56653,1408000000.0
2006-02-28 07:00:00,1.56639,1.56667,1.56625,1.56651,1263100003.0
2006-02-28 07:05:00,1.56646,1.56665,1.56635,1.5665,1021999998.0
2006-02-28 07:10:00,1.56653,1.5666,1.56629,1.56655,973399999.0
2006-02-28 07:15:00,1.5665,1.5667,1.56629,1.56649,1045000009.0
2006-02-28 07:20:00,1.56651,1.56673,1.56645,1.5665,1252299997.0
2006-02-28 07:25:00,1.5665,1.56672,1.56633,1.5667,1112400001.0
2006-02-28 07:30:00,1.56665,1.5667,1.56645,1.56655,1184300006.0
2006-02-28 07:35:00,1.56663,1.56671,1.56648,1.56657,647799995.0
2006-02-28 07:40:00,1.56649,1.56674,1.56638,1.56654,1428599997.0
2006-02-28 07:45:00,1.56662,1.56674,1.5665,1.56665,1015999998.0
2006-02-28 07:50:00,1.56655,1.56677,1.5664,1.56672,904500005.0
2006-02-28 07:55:00,1.56659,1.56674,1.56644,1.56658,1032899998.0
2006-02-28 08:00:00,1.56662,1.56672,1.56643,1.56665,1407700001.0
2006-02-28 08:05:00,1.56676,1.56704,1.56651,1.56677,1421399995.0
2006-02-28 08:10:00,1.56697,1.5672,1.56667,1.56706,1288999993.0
2006-02-28 08:15:00,1.56691,1.5671,1.56665,1.56705,868100000.0
2006-02-28 08:20:00,1.56702,1.56703,1.56666,1.56692,1213199995.0
2006-02-28 08:25:00,1.56695,1.567,1.56659,1.56686,1191799993.0
2006-02-28 08:30:00,1.56679,1.5669,1.56642,1.5667,1345700003.0
2006-02-28 08:35:00,1.56666,1.56682,1.56649,1.56665,1063600004.0
2006-02-28 08:40:00,1.5667,1.56676,1.5663,1.56655,1336900003.0
2006-02-28 08:45:00,1.56648,1.56658,1.56616,1.56652,1374900005.0
2006-02-28 08:50:00,1.56644,1.56667,1.56633,1.56644,1116500009.0
2006-02-28 08:55:00,1.56646,1.56665,1.56636,1.56665,671200002.0
2006-02-28 09:00:00,1.56648,1.56667,1.56636,1.56662,1127300011.0
2006-02-28 09:05:00,1.56658,1.56671,1.56637,1.56665,1213600014.0
2006-02-28 09:10:00,1.56662,1.56674,1.56641,1.56647,1013599991.0
2006-02-28 09:15:00,1.5666,1.56665,1.56632,1.5665,1426500009.0
2006-02-28 09:20:00,1.5665,1.56663,1.56619,1.56648,1451000008.0
2006-02-28 09:25:00,1.56652,1.56663,1.56626,1.56644,1396699996.0
2006-02-28 09:30:00,1.56646,1.56663,1.56611,1.56641,1332300003.0
2006-02-28 09:35:00,1.5664,1.56658,1.56597,1.56604,1358399997.0
2006-02-28 09:40:00,1.56591,1.56607,1.56567,1.56567,1279300001.0
2006-02-28 09:45:00,1.56595,1.566,1.56537,1.5656,1395600003.0
2006-02-28 09:50:00,1.5656,1.56568,1.56531,1.56531,1661400004.0
2006-02-28 09:55:00,1.56527,1.56565,1.56518,1.56555,1375800010.0
2006-02-28 10:00:00,1.56551,1.5659,1.56544,1.56563,1405900005.0
2006-02-28 10:05:00,1.56552,1.56573,1.56534,1.56547,1460600001.0
2006-02-28 10:10:00,1.5654,1.5659,1.56526,1.56579,1404400001.0
2006-02-28 10:15:00,1.5658,1.56587,1.56543,1.56562,1683000007.0
2006-02-28 10:20:00,1.56551,1.56569,1.56537,1.56552,1450600001.0
2006-02-28 10:25:00,1.56558,1.56593,1.56523,1.56592,1481100015.0
2006-02-28 10:30:00,1.56576,1.56598,1.56558,1.56562,1171399996.0
2006-02-28 10:35:00,1.56577,1.56591,1.56553,1.5657,1316899994.0
2006-02-28 10:40:00,1.56541,1.56565,1.56512,1.56546,1494200008.0
2006-02-28 10:45:00,1.56539,1.56566,1.56514,1.56547,1451500000.0
2006-02-28 10:50:00,1.56537,1.56571,1.56531,1.56568,1681800009.0
2006-02-28 10:55:00,1.56548,1.56577,1.56541,1.56558,1326300004.0
2006-02-28 11:00:00,1.56562,1.5657,1.5651,1.56543,1231499999.0
2006-02-28 11:05:00,1.56545,1.56565,1.56535,1.56545,1360999999.0
2006-02-28 11:10:00,1.5654,1.56553,1.56522,1.56535,1555099999.0
2006-02-28 11:15:00,1.56542,1.56556,1.56523,1.56551,1198900003.0
2006-02-28 11:20:00,1.56548,1.56557,1.5651,1.56534,1575199996.0
2006-02-28 11:25:00,1.56539,1.56558,1.56521,1.56531,1503799998.0
2006-02-28 11:30:00,1.56543,1.56549,1.56492,1.56492,1999300012.0
2006-02-28 11:35:00,1.56502,1.56522,1.56494,1.565,1454099998.0
2006-02-28 11:40:00,1.565,1.56522,1.56485,1.56499,1638899998.0
2006-02-28 11:45:00,1.56494,1.56513,1.56477,1.56488,1318500002.0
2006-02-28 11:50:00,1.56505,1.5651,1.56475,1.56483,1743499990.0
2006-02-28 11:55:00,1.56498,1.5653,1.56485,1.56499,1613000000.0
2006-02-28 12:00:00,1.56497,1.56532,1.56488,1.56525,1557200008.0
2006-02-28 12:05:00,1.56525,1.56525,1.56481,1.56514,1035199997.0
2006-02-28 12:10:00,1.56506,1.56521,1.56486,1.56513,1824900004.0
2006-02-28 12:15:00,1.56522,1.56544,1.56506,1.56538,1189100000.0
2006-02-28 12:20:00,1.56532,1.56548,1.56511,1.56546,1174600010.0
2006-02-28 12:25:00,1.56544,1.56549,1.5649,1.56513,1906199996.0
2006-02-28 12:30:00,1.56533,1.56549,1.56509,1.56526,1386000005.0
2006-02-28 12:35:00,1.56538,1.56555,1.56523,1.56551,1469299995.0
2006-02-28 12:40:00,1.56545,1.56558,1.56517,1.56524,1496900003.0
2006-02-28 12:45:00,1.56529,1.56529,1.565,1.56519,1207200004.0
2006-02-28 12:50:00,1.56527,1.56533,1.56487,1.56515,1385800013.0
2006-02-28 12:55:00,1.56515,1.56568,1.56515,1.56564,1553500006.0
2006-02-28 13:00:00,1.56556,1.56581,1.56544,1.56574,1270699998.0
2006-02-28 13:05:00,1.56555,1.56585,1.5655,1.56572,1230300000.0
2006-02-28 13:10:00,1.56565,1.56598,1.56565,1.56582,1205300009.0
2006-02-28 13:15:00,1.56571,1.56601,1.56562,1.56562,1727400010.0
2006-02-28 13:20:00,1.56574,1.56601,1.56561,1.56588,1163899999.0
2006-02-28 13:25:00,1.56581,1.56616,1.56558,1.56611,1438999998.0
2006-02-28 13:30:00,1.56605,1.5661,1.5658,1.56587,1371500007.0
2006-02-28 13:35:00,1.566,1.56616,1.56584,1.56587,1482199986.0
2006-02-28 13:40:00,1.56585,1.56598,1.56564,1.56581,1243300003.0
2006-02-28 13:45:00,1.56597,1.56597,1.56556,1.56582,1551600012.0
2006-02-28 13:50:00,1.56569,1.56587,1.56542,1.56573,1544899997.0
2006-02-28 13:55:00,1.56571,1.56581,1.56543,1.56581,1466100009.0
2006-02-28 14:00:00,1.5657,1.56595,1.56538,1.56577,1358400006.0
2006-02-28 14:05:00,1.56583,1.56589,1.56558,1.56558,1135400002.0
2006-02-28 14:10:00,1.5656,1.56588,1.56556,1.56574,1583500002.0
2006-02-28 14:15:00,1.56582,1.56589,1.56558,1.56565,817800003.0
2006-02-28 14:20:00,1.56577,1.56593,1.56554,1.56569,1511500008.0
2006-02-28 14:25:00,1.56578,1.56585,1.56548,1.5658,1360399996.0
2006-02-28 14:30:00,1.5658,1.56593,1.56549,1.56581,1268199999.0
2006-02-28 14:35:00,1.56573,1.56601,1.56555,1.56587,1386099995.0
2006-02-28 14:40:00,1.56597,1.56609,1.56573,1.56586,1740900013.0
2006-02-28 14:45:00,1.56599,1.56599,1.56566,1.56572,830899993.0
2006-02-28 14:50:00,1.56585,1.56593,1.56553,1.56575,1033300004.0
2006-02-28 14:55:00,1.5657,1.56589,1.56552,1.56564,1626600015.0
2006-02-28 15:00:00,1.56579,1.5659,1.56556,1.56568,1496300009.0
2006-02-28 15:05:00,1.56581,1.56596,1.5656,1.56589,1379199999.0
2006-02-28 15:10:00,1.56588,1.56598,1.56565,1.56587,1261500005.0
2006-02-28 15:15:00,1.56586,1.566,1.56565,1.56594,1752800000.0
2006-02-28 15:20:00,1.56589,1.56597,1.56568,1.56576,1471999999.0
2006-02-28 15:25:00,1.56578,1.56587,1.56555,1.56556,957300004.0
2006-02-28 15:30:00,1.56572,1.56579,1.56548,1.56563,1091400001.0
2006-02-28 15:35:00,1.56572,1.56591,1.56543,1.56583,1253899998.0
2006-02-28 15:40:00,1.56565,1.56605,1.56553,1.56591,1409600001.0
2006-02-28 15:45:00,1.56588,1.56588,1.56551,1.56572,1485299999.0
2006-02-28 15:50:00,1.56556,1.56577,1.56543,1.5656,1249700005.0
2006-02-28 15:55:00,1.56558,1.56567,1.5653,1.56547,1796000012.0
2006-02-28 16:00:00,1.56546,1.56554,1.56512,1.56535,1642800007.0
2006-02-28 16:05:00,1.5654,1.56546,1.56518,1.56546,1449500001.0
2006-02-28 16:10:00,1.56547,1.56557,1.56506,1.56545,1389500007.0
2006-02-28 16:15:00,1.5651,1.56567,1.5651,1.56542,1599900000.0
2006-02-28 16:20:00,1.56554,1.56591,1.56547,1.56566,1406700002.0
2006-02-28 16:25:00,1.56573,1.5659,1.56548,1.56586,1319300010.0
2006-02-28 16:30:00,1.56582,1.56589,1.56547,1.56557,1477200011.0
2006-02-28 16:35:00,1.56566,1.5659,1.5655,1.56579,1495700007.0
2006-02-28 16:40:00,1.56588,1.56588,1.56544,1.56559,1703000002.0
2006-02-28 16:45:00,1.56535,1.5655,1.56504,1.56518,1234000013.0
2006-02-28 16:50:00,1.5651,1.5654,1.56494,1.56522,1454400013.0
2006-02-28 16:55:00,1.56528,1.56528,1.56483,1.56517,1466400003.0
2006-02-28 17:00:00,1.56512,1.56532,1.56455,1.56455,1613399999.0
2006-02-28 17:05:00,1.56468,1.56485,1.56394,1.5644,1480500002.0
2006-02-28 17:10:00,1.56444,1.56445,1.56331,1.56341,1814100000.0
2006-02-28 17:15:00,1.56343,1.56402,1.56342,1.56379,1347700004.0
2006-02-28 17:20:00,1.56377,1.56391,1.56318,1.56318,1067799995.0
2006-02-28 17:25:00,1.56345,1.56386,1.5633,1.56383,1314700003.0
2006-02-28 17:30:00,1.56345,1.56374,1.56337,1.56347,1503699989.0
2006-02-28 17:35:00,1.56353,1.56371,1.56321,1.5633,1557000001.0
2006-02-28 17:40:00,1.56324,1.5636,1.56309,1.5636,1494999999.0
2006-02-28 17:45:00,1.5635,1.56378,1.56344,1.56356,1378399990.0
2006-02-28 17:50:00,1.56354,1.5638,1.5634,1.56371,944300005.0
2006-02-28 17:55:00,1.56368,1.56386,1.56336,1.56356,1532800010.0
2006-02-28 18:00:00,1.56348,1.56374,1.5632,1.5632,4276299998.0
2006-02-28 18:05:00,1.5631,1.56392,1.5631,1.5638,9308999985.0
2006-02-28 18:10:00,1.56401,1.56408,1.5634,1.5635,7898800021.0
2006-02-28 18:15:00,1.56362,1.56402,1.5634,1.56376,7653499994.0
2006-02-28 18:20:00,1.56376,1.56389,1.5631,1.5632,4190500010.0
2006-02-28 18:25:00,1.5631,1.56403,1.5631,1.56382,7917600029.0
2006-02-28 18:30:00,1.5636,1.56379,1.56337,1.5635,4925300018.0
2006-02-28 18:35:00,1.56372,1.56386,1.5634,1.56386,8534300008.0
2006-02-28 18:40:00,1.5635,1.56374,1.56329,1.56343,4944200014.0
2006-02-28 18:45:00,1.56358,1.56375,1.56336,1.56345,2515200008.0
2006-02-28 18:50:00,1.56339,1.56355,1.56316,1.56329,5740600022.0
2006-02-28 18:55:00,1.56326,1.56351,1.56305,1.56324,6506700014.0
2006-02-28 19:00:00,1.56313,1.56327,1.56294,1.56314,2429000005.0
2006-02-28 19:05:00,1.56313,1.56343,1.56298,1.56328,6525500001.0
2006-02-28 19:10:00,1.56318,1.56367,1.56318,1.56341,3848900006.0
2006-02-28 19:15:00,1.56352,1.56357,1.56301,1.56317,4924100012.0
2006-02-28 19:20:00,1.56333,1.56342,1.56298,1.56312,3596200013.0
2006-02-28 19:25:00,1.56303,1.56332,1.56291,1.56301,4805400002.0
2006-02-28 19:30:00,1.5633,1.56352,1.56311,1.56335,6148799998.0
2006-02-28 19:35:00,1.56345,1.56365,1.56317,1.56353,3382200009.0
2006-02-28 19:40:00,1.56357,1.5638,1.56329,1.56359,3155900007.0
2006-02-28 19:45:00,1.56355,1.5637,1.56337,1.56364,3094099995.0
2006-02-28 19:50:00,1.56343,1.56374,1.56332,1.56341,1995900015.0
2006-02-28 19:55:00,1.56357,1.5637,1.56325,1.5634,6499400025.0
2006-02-28 20:00:00,1.56347,1.56363,1.56334,1.56348,2213600016.0
2006-02-28 20:05:00,1.56353,1.56375,1.5634,1.56365,3012900000.0
2006-02-28 20:10:00,1.56355,1.56373,1.56349,1.56365,3800300008.0
2006-02-28 20:15:00,1.56356,1.56372,1.563,1.5631,3970400002.0
2006-02-28 20:20:00,1.563,1.56346,1.563,1.56325,3474600021.0
2006-02-28 20:25:00,1.56315,1.5635,1.56298,1.56298,3388200003.0
2006-02-28 20:30:00,1.56317,1.56334,1.56296,1.563,992500006.0
2006-02-28 20:35:00,1.56298,1.56314,1.56283,1.56302,4727100013.0
2006-02-28 20:40:00,1.56298,1.56316,1.56274,1.56299,4060400022.0
2006-02-28 20:45:00,1.56286,1.56323,1.56286,1.56313,4413799997.0
2006-02-28 20:50:00,1.5631,1.56317,1.56281,1.56286,5687300020.0
2006-02-28 20:55:00,1.56281,1.5639,1.56281,1.5639,5623900006.0
2006-02-28 21:00:00,1.5638,1.5639,1.56292,1.56292,6795999999.0
2006-02-28 21:05:00,1.56298,1.56317,1.56287,1.56288,2736700007.0
2006-02-28 21:10:00,1.5631,1.56324,1.56292,1.56307,3835300012.0
2006-02-28 21:15:00,1.56303,1.56313,1.56277,1.5628,4571800020.0
2006-02-28 21:20:00,1.5635,1.5637,1.56288,1.56301,7309600005.0
2006-02-28 21:25:00,1.56313,1.56328,1.56282,1.5632,3457300002.0
2006-02-28 21:30:00,1.56317,1.56327,1.56296,1.5631,4147799993.0
2006-02-28 21:35:00,1.56315,1.56348,1.56315,1.56331,2225200012.0
2006-02-28 21:40:00,1.56346,1.56371,1.56314,1.56364,4219600006.0
2006-02-28 21:45:00,1.56365,1.56382,1.56312,1.56315,4158899992.0
2006-02-28 21:50:00,1.56334,1.56365,1.5632,1.56359,3127100003.0
2006-02-28 21:55:00,1.5636,1.56387,1.56336,1.56362,3442300007.0
2006-02-28 22:00:00,1.56377,1.56381,1.56327,1.56355,3417399999.0
2006-02-28 22:05:00,1.56355,1.56355,1.56326,1.56348,2338799999.0
2006-02-28 22:10:00,1.56352,1.56356,1.56324,1.56332,1930100003.0
2006-02-28 22:15:00,1.56323,1.56352,1.5632,1.5635,1898200003.0
2006-02-28 22:20:00,1.56332,1.56378,1.56332,1.56341,2446500018.0
2006-02-28 22:25:00,1.56363,1.56367,1.56325,1.56348,3271300001.0
2006-02-28 22:30:00,1.56355,1.56371,1.56332,1.5636,2191300012.0
2006-02-28 22:35:00,1.56358,1.56365,1.56317,1.56355,2451199995.0
2006-02-28 22:40:00,1.56355,1.56367,1.5633,1.5636,3745900010.0
2006-02-28 22:45:00,1.5636,1.5637,1.56328,1.5635,1944400005.0
2006-02-28 22:50:00,1.56347,1.56375,1.56328,1.56357,2087600008.0
2006-02-28 22:55:00,1.56363,1.56378,1.56322,1.56322,1285300000.0
2006-02-28 23:00:00,1.56349,1.56382,1.56313,1.56371,1244499997.0
2006-02-28 23:05:00,1.56364,1.56382,1.56354,1.56375,1077300015.0
2006-02-28 23:10:00,1.56361,1.56387,1.56351,1.5638,1070799999.0
2006-02-28 23:15:00,1.56386,1.56402,1.56358,1.56383,1564700002.0
2006-02-28 23:20:00,1.5638,1.564,1.56372,1.56372,857000006.0
2006-02-28 23:25:00,1.56384,1.56393,1.56349,1.56364,603699997.0
2006-02-28 23:30:00,1.56367,1.56375,1.56332,1.56347,1148700003.0
2006-02-28 23:35:00,1.56352,1.56378,1.56352,1.5637,674600009.0
2006-02-28 23:40:00,1.56364,1.56375,1.56345,1.5637,1136299999.0
2006-02-28 23:45:00,1.56363,1.56387,1.56348,1.56355,1329200009.0
2006-02-28 23:50:00,1.56359,1.5637,1.56337,1.56355,1325799998.0
2006-02-28 23:55:00,1.56363,1.56363,1.56311,1.56348,715800007.0
2006-03-01 00:00:00,1.56355,1.56355,1.56286,1.56318,1586099995.0
2006-03-01 00:05:00,1.56328,1.56366,1.56301,1.5635,1841400009.0
2006-03-01 00:10:00,1.56317,1.56327,1.56266,1.56284,2015899995.0
2006-03-01 00:15:00,1.56305,1.56315,1.56263,1.56274,1896100014.0
2006-03-01 00:20:00,1.56253,1.56345,1.56239,1.56307,1301100008.0
2006-03-01 00:25:00,1.56343,1.56377,1.56314,1.56353,1920199996.0
2006-03-01 00:30:00,1.56343,1.56367,1.56284,1.5634,1209900004.0
2006-03-01 00:35:00,1.56337,1.56365,1.56336,1.56347,691700002.0
2006-03-01 00:40:00,1.56357,1.5637,1.56342,1.56365,1283900006.0
2006-03-01 00:45:00,1.56359,1.56373,1.56343,1.56358,1552300010.0
2006-03-01 00:50:00,1.56377,1.5639,1.56349,1.56367,1538400000.0
2006-03-01 00:55:00,1.56357,1.56375,1.56315,1.56331,1100100010.0
2006-03-01 01:00:00,1.56326,1.56358,1.56325,1.56347,1815700001.0
2006-03-01 01:05:00,1.56343,1.56355,1.56326,1.56346,1392400003.0
2006-03-01 01:10:00,1.56346,1.56348,1.5628,1.56315,1353699994.0
2006-03-01 01:15:00,1.56322,1.56333,1.5628,1.56325,1276099999.0
2006-03-01 01:20:00,1.56328,1.56333,1.5631,1.56328,800599999.0
2006-03-01 01:25:00,1.56305,1.56374,1.56305,1.56366,1053200007.0
2006-03-01 01:30:00,1.56359,1.56378,1.56332,1.56365,1471000005.0
2006-03-01 01:35:00,1.5634,1.5639,1.5634,1.5636,1011200003.0
2006-03-01 01:40:00,1.56354,1.56383,1.56346,1.56367,1234000000.0
2006-03-01 01:45:00,1.5637,1.56371,1.56339,1.56363,926400009.0
2006-03-01 01:50:00,1.56358,1.56381,1.5634,1.56355,733700001.0
2006-03-01 01:55:00,1.56359,1.56384,1.56354,1.56375,1084400001.0
2006-03-01 02:00:00,1.56377,1.5638,1.56347,1.5637,1586700005.0
2006-03-01 02:05:00,1.56367,1.56388,1.56348,1.56366,1091099999.0
2006-03-01 02:10:00,1.5637,1.5639,1.56362,1.5639,1600800003.0
2006-03-01 02:15:00,1.5637,1.56383,1.56349,1.56383,1233299999.0
2006-03-01 02:20:00,1.5637,1.5644,1.56362,1.5644,1213099999.0
2006-03-01 02:25:00,1.5641,1.56434,1.564,1.56422,1273600010.0
2006-03-01 02:30:00,1.56418,1.56432,1.56398,1.5641,705599997.0
2006-03-01 02:35:00,1.56426,1.56427,1.56388,1.56413,1325900004.0
2006-03-01 02:40:00,1.56414,1.56431,1.56403,1.56418,1105699999.0
2006-03-01 02:45:00,1.56407,1.5642,1.56383,1.56395,1223500013.0
2006-03-01 02:50:00,1.56399,1.56416,1.56384,1.5641,1292699999.0
2006-03-01 02:55:00,1.5641,1.56418,1.56378,1.564,1054600000.0
2006-03-01 03:00:00,1.56386,1.56413,1.56375,1.56388,1584600001.0
2006-03-01 03:05:00,1.56375,1.56398,1.56367,1.5637,1309200008.0
2006-03-01 03:10:00,1.56398,1.56402,1.56364,1.56393,1117800008.0
2006-03-01 03:15:00,1.56398,1.56405,1.56368,1.56398,1324899995.0
2006-03-01 03:20:00,1.564,1.56412,1.56381,1.56399,947800006.0
2006-03-01 03:25:00,1.56394,1.56408,1.56373,1.56396,1126700011.0
2006-03-01 03:30:00,1.56376,1.56398,1.5637,1.56385,917999997.0
2006-03-01 03:35:00,1.5638,1.56391,1.56355,1.56372,521600003.0
2006-03-01 03:40:00,1.56365,1.56365,1.56328,1.56346,1388000000.0
2006-03-01 03:45:00,1.56351,1.56362,1.56337,1.56358,1026200014.0
2006-03-01 03:50:00,1.5635,1.56372,1.56332,1.56362,1157400002.0
2006-03-01 03:55:00,1.56336,1.56369,1.56336,1.56349,740500000.0
2006-03-01 04:00:00,1.56358,1.56367,1.56342,1.56365,1196999994.0
2006-03-01 04:05:00,1.56348,1.5637,1.56333,1.56356,1316900006.0
2006-03-01 04:10:00,1.56365,1.5637,1.5634,1.5636,883699998.0
2006-03-01 04:15:00,1.56365,1.56368,1.56338,1.56355,944900003.0
2006-03-01 04:20:00,1.56351,1.56367,1.56335,1.56359,1365000009.0
2006-03-01 04:25:00,1.56366,1.56369,1.5633,1.56334,865899995.0
2006-03-01 04:30:00,1.5635,1.56362,1.56328,1.56335,1508300004.0
2006-03-01 04:35:00,1.56333,1.56353,1.56298,1.56309,1206600005.0
2006-03-01 04:40:00,1.56317,1.56331,1.56301,1.56325,1125199995.0
2006-03-01 04:45:00,1.56315,1.56337,1.56297,1.5632,1265000000.0
2006-03-01 04:50:00,1.56315,1.56349,1.56302,1.5633,735599995.0
2006-03-01 04:55:00,1.56338,1.56349,1.56324,1.56335,690100000.0
2006-03-01 05:00:00,1.56345,1.56352,1.56323,1.56329,1377500012.0
2006-03-01 05:05:00,1.56347,1.5636,1.56331,1.56348,1222800016.0
2006-03-01 05:10:00,1.56347,1.56363,1.56332,1.56345,1241200002.0
2006-03-01 05:15:00,1.5634,1.5636,1.56331,1.56343,679899995.0
2006-03-01 05:20:00,1.5635,1.56357,1.56315,1.56353,1800000010.0
2006-03-01 05:25:00,1.56337,1.56365,1.56332,1.56358,815599991.0
2006-03-01 05:30:00,1.5635,1.56362,1.56332,1.56353,1151499999.0
2006-03-01 05:35:00,1.56345,1.56366,1.56334,1.56342,1140600008.0
2006-03-01 05:40:00,1.5636,1.56367,1.56336,1.56355,474000003.0
2006-03-01 05:45:00,1.5636,1.56367,1.56337,1.56353,1351700004.0
2006-03-01 05:50:00,1.56358,1.56378,1.56342,1.56342,1800700002.0
2006-03-01 05:55:00,1.56343,1.56369,1.56331,1.56356,1156600002.0
2006-03-01 06:00:00,1.56365,1.56383,1.56344,1.5637,1533600006.0
2006-03-01 06:05:00,1.56372,1.56402,1.56352,1.56376,1467800002.0
2006-03-01 06:10:00,1.56373,1.56401,1.56369,1.56379,1143499999.0
2006-03-01 06:15:00,1.5639,1.5639,1.56364,1.56375,1391000001.0
2006-03-01 06:20:00,1.56377,1.56389,1.56328,1.56345,1353499995.0
2006-03-01 06:25:00,1.56336,1.56363,1.56331,1.56348,1398800003.0
2006-03-01 06:30:00,1.56341,1.56387,1.56325,1.56387,1130200007.0
2006-03-01 06:35:00,1.5638,1.5639,1.56337,1.5639,1087800002.0
2006-03-01 06:40:00,1.56382,1.56386,1.56344,1.56353,1184500006.0
2006-03-01 06:45:00,1.5635,1.56358,1.5632,1.56327,1399099991.0
2006-03-01 06:50:00,1.56322,1.56367,1.56321,1.56355,1526900009.0
2006-03-01 06:55:00,1.5636,1.56363,1.56334,1.56335,1084800007.0
2006-03-01 07:00:00,1.56337,1.5637,1.56325,1.56361,1170199996.0
2006-03-01 07:05:00,1.56357,1.56389,1.5635,1.56362,1029599998.0
2006-03-01 07:10:00,1.56356,1.5638,1.56356,1.56371,1013900010.0
2006-03-01 07:15:00,1.56367,1.56379,1.56352,1.56367,987500000.0
2006-03-01 07:20:00,1.56367,1.56378,1.56349,1.56367,1087200006.0
2006-03-01 07:25:00,1.56354,1.56373,1.56335,1.56367,1142800008.0
2006-03-01 07:30:00,1.56365,1.56385,1.56344,1.5638,933600007.0
2006-03-01 07:35:00,1.5637,1.56394,1.5637,1.56377,906800007.0
2006-03-01 07:40:00,1.56382,1.56393,1.56352,1.5638,1358100003.0
2006-03-01 07:45:00,1.56388,1.56388,1.56355,1.5636,1474000007.0
2006-03-01 07:50:00,1.56367,1.56395,1.56351,1.56395,1503799999.0
2006-03-01 07:55:00,1.5638,1.56394,1.56362,1.56385,988299996.0
2006-03-01 08:00:00,1.56366,1.56392,1.56363,1.56377,1049700007.0
2006-03-01 08:05:00,1.56385,1.56405,1.56356,1.5639,1374300014.0
2006-03-01 08:10:00,1.56356,1.56395,1.56356,1.5637,892900001.0
2006-03-01 08:15:00,1.56385,1.56393,1.56346,1.56363,742299996.0
2006-03-01 08:20:00,1.56366,1.5638,1.56341,1.56341,970099998.0
2006-03-01 08:25:00,1.56368,1.56389,1.56351,1.56382,920800008.0
2006-03-01 08:30:00,1.56373,1.56399,1.56355,1.56375,1428600003.0
2006-03-01 08:35:00,1.56395,1.56395,1.56366,1.56381,785500000.0
2006-03-01 08:40:00,1.56372,1.56385,1.56356,1.56375,1136699998.0
2006-03-01 08:45:00,1.56368,1.56388,1.56334,1.56355,1720400009.0
2006-03-01 08:50:00,1.56339,1.56373,1.56338,1.56351,1188399999.0
2006-03-01 08:55:00,1.56362,1.56362,1.56333,1.56353,873600003.0
2006-03-01 09:00:00,1.56352,1.56364,1.56336,1.56355,1021700007.0
2006-03-01 09:05:00,1.56354,1.56358,1.5633,1.56342,1185900002.0
2006-03-01 09:10:00,1.56337,1.56346,1.563,1.56325,1584899997.0
2006-03-01 09:15:00,1.5632,1.56337,1.56288,1.56309,1188199999.0
2006-03-01 09:20:00,1.56302,1.56326,1.56279,1.563,1272300003.0
2006-03-01 09:25:00,1.56293,1.5633,1.56289,1.56295,1327199999.0
2006-03-01 09:30:00,1.56303,1.56303,1.56203,1.5622,853600005.0
2006-03-01 09:35:00,1.56209,1.56222,1.5618,1.56192,1101599994.0
2006-03-01 09:40:00,1.56198,1.56221,1.56167,1.56167,1007500000.0
2006-03-01 09:45:00,1.5619,1.56197,1.56141,1.56142,1672700006.0
2006-03-01 09:50:00,1.56146,1.56174,1.56126,1.56146,1262200001.0
2006-03-01 09:55:00,1.5616,1.56177,1.56132,1.56168,1230500004.0
2006-03-01 10:00:00,1.56153,1.56172,1.56122,1.5613,1719100013.0
2006-03-01 10:05:00,1.56128,1.56169,1.56112,1.56152,1505700003.0
2006-03-01 10:10:00,1.56163,1.56185,1.56144,1.56173,1380100017.0
2006-03-01 10:15:00,1.56172,1.56182,1.56149,1.5616,1341400004.0
2006-03-01 10:20:00,1.56153,1.56188,1.5614,1.5618,983200005.0
2006-03-01 10:25:00,1.56183,1.56185,1.56145,1.56158,1240899998.0
2006-03-01 10:30:00,1.56159,1.56197,1.56148,1.56151,1260799998.0
2006-03-01 10:35:00,1.56171,1.56188,1.56154,1.5617,1452100011.0
2006-03-01 10:40:00,1.56143,1.56173,1.56126,1.56157,1497199998.0
2006-03-01 10:45:00,1.56164,1.5619,1.56151,1.56172,1157100005.0
2006-03-01 10:50:00,1.56175,1.56182,1.5614,1.5614,1510400007.0
2006-03-01 10:55:00,1.56142,1.56193,1.56129,1.56158,1081600012.0
2006-03-01 11:00:00,1.56179,1.56199,1.56162,1.56186,1513500010.0
2006-03-01 11:05:00,1.56179,1.56199,1.56168,1.5619,996899997.0
2006-03-01 11:10:00,1.56178,1.56206,1.5617,1.5619,1307899997.0
2006-03-01 11:15:00,1.56178,1.56203,1.56172,1.56196,1596799999.0
2006-03-01 11:20:00,1.562,1.56218,1.56188,1.56196,1753000002.0
2006-03-01 11:25:00,1.5621,1.56223,1.56186,1.56196,1010200001.0
2006-03-01 11:30:00,1.56203,1.56231,1.56202,1.56211,1912099988.0
2006-03-01 11:35:00,1.56221,1.56239,1.56207,1.56233,1360999998.0
2006-03-01 11:40:00,1.56216,1.56244,1.562,1.56211,1652800003.0
2006-03-01 11:45:00,1.56211,1.56252,1.5621,1.5621,1713200002.0
2006-03-01 11:50:00,1.56226,1.56246,1.56204,1.56219,1790500005.0
2006-03-01 11:55:00,1.56202,1.5624,1.56202,1.56214,1586800011.0
2006-03-01 12:00:00,1.56231,1.56245,1.56196,1.56207,1430599997.0
2006-03-01 12:05:00,1.56222,1.56224,1.56172,1.56184,1366799997.0
2006-03-01 12:10:00,1.56198,1.56212,1.56176,1.56192,1531200006.0
2006-03-01 12:15:00,1.562,1.5622,1.56187,1.56196,1457600006.0
2006-03-01 12:20:00,1.56208,1.56225,1.56196,1.56211,1092100006.0
2006-03-01 12:25:00,1.56211,1.56225,1.5619,1.56194,1732100003.0
2006-03-01 12:30:00,1.56204,1.56222,1.56189,1.56211,1324400000.0
2006-03-01 12:35:00,1.56213,1.5623,1.56199,1.56214,1373099997.0
2006-03-01 12:40:00,1.56231,1.5625,1.56211,1.56228,1325200006.0
2006-03-01 12:45:00,1.56225,1.5624,1.56209,1.56226,1277900001.0
2006-03-01 12:50:00,1.56221,1.56245,1.562,1.56242,1571699997.0
2006-03-01 12:55:00,1.56243,1.56251,1.5621,1.56241,1451699990.0
2006-03-01 13:00:00,1.56238,1.56246,1.56207,1.56223,1290600013.0
2006-03-01 13:05:00,1.5623,1.5623,1.5618,1.56192,1343499999.0
2006-03-01 13:10:00,1.56181,1.56213,1.56171,1.56189,1027200005.0
2006-03-01 13:15:00,1.56177,1.56191,1.56137,1.56158,1417299998.0
2006-03-01 13:20:00,1.56163,1.56182,1.56143,1.56168,1629800004.0
2006-03-01 13:25:00,1.5617,1.56177,1.56142,1.56167,1467800003.0
2006-03-01 13:30:00,1.56162,1.56173,1.56138,1.56158,1495600006.0
2006-03-01 13:35:00,1.5616,1.5617,1.56136,1.5615,1343499994.0
2006-03-01 13:40:00,1.56141,1.56164,1.56125,1.56135,1291500000.0
2006-03-01 13:45:00,1.56139,1.5615,1.56103,1.56122,1547900005.0
2006-03-01 13:50:00,1.56132,1.56142,1.5608,1.56102,1362799995.0
2006-03-01 13:55:00,1.56113,1.56125,1.56095,1.56117,1707700007.0
2006-03-01 14:00:00,1.5611,1.56133,1.56083,1.56113,1591400005.0
2006-03-01 14:05:00,1.56123,1.56132,1.56098,1.56099,1476200002.0
2006-03-01 14:10:00,1.56099,1.56124,1.5608,1.5609,1565099990.0
2006-03-01 14:15:00,1.56086,1.56121,1.56077,1.56112,1482499998.0
2006-03-01 14:20:00,1.56105,1.56134,1.56098,1.56113,1843599996.0
2006-03-01 14:25:00,1.56115,1.56124,1.56082,1.5611,1461100001.0
2006-03-01 14:30:00,1.56113,1.56118,1.56081,1.56106,1746500003.0
2006-03-01 14:35:00,1.56097,1.56123,1.56081,1.561,1840400008.0
2006-03-01 14:40:00,1.56113,1.56127,1.56095,1.5611,1810500001.0
2006-03-01 14:45:00,1.56115,1.56126,1.56096,1.5611,1328799997.0
2006-03-01 14:50:00,1.56127,1.56143,1.56103,1.56115,1554399993.0
2006-03-01 14:55:00,1.56103,1.56138,1.56103,1.5611,1051900000.0
2006-03-01 15:00:00,1.56133,1.56141,1.56112,1.56128,1653200004.0
2006-03-01 15:05:00,1.56119,1.56151,1.56106,1.56121,1407200005.0
2006-03-01 15:10:00,1.56135,1.5614,1.56097,1.56112,1486999989.0
2006-03-01 15:15:00,1.56125,1.5613,1.56059,1.56077,1460699997.0
2006-03-01 15:20:00,1.56073,1.56073,1.56019,1.56054,1417100004.0
2006-03-01 15:25:00,1.56046,1.56063,1.56028,1.56031,1365799995.0
2006-03-01 15:30:00,1.56034,1.5612,1.56032,1.56097,1715600019.0
2006-03-01 15:35:00,1.56114,1.56123,1.56067,1.56081,1344399999.0
2006-03-01 15:40:00,1.56067,1.56102,1.56067,1.56091,1396400015.0
2006-03-01 15:45:00,1.56087,1.56094,1.56054,1.56075,1691900003.0
2006-03-01 15:50:00,1.56068,1.56096,1.56057,1.56096,1399000005.0
2006-03-01 15:55:00,1.56096,1.56103,1.56058,1.56067,1488499999.0
2006-03-01 16:00:00,1.56075,1.56117,1.56055,1.56109,1433199995.0
2006-03-01 16:05:00,1.56118,1.56121,1.56087,1.56106,1236399997.0
2006-03-01 16:10:00,1.56104,1.56123,1.56076,1.56116,1615500006.0
2006-03-01 16:15:00,1.56097,1.56133,1.56074,1.56125,1643700003.0
2006-03-01 16:20:00,1.56123,1.5613,1.56095,1.56115,1301400003.0
2006-03-01 16:25:00,1.56113,1.56174,1.56088,1.56174,1600500008.0
2006-03-01 16:30:00,1.56143,1.56188,1.56143,1.5617,1209399993.0
2006-03-01 16:35:00,1.5618,1.56185,1.56148,1.56171,1439999996.0
2006-03-01 16:40:00,1.56164,1.5621,1.56156,1.56202,1465899995.0
2006-03-01 16:45:00,1.56206,1.56233,1.56174,1.56217,1270900006.0
2006-03-01 16:50:00,1.56248,1.56253,1.56204,1.56211,1235000002.0
2006-03-01 16:55:00,1.56238,1.56265,1.56224,1.56261,1683400000.0
2006-03-01 17:00:00,1.56251,1.5626,1.56206,1.56216,1591999989.0
2006-03-01 17:05:00,1.5623,1.56288,1.56223,1.56288,1568500017.0
2006-03-01 17:10:00,1.56284,1.56308,1.56251,1.56302,1493700008.0
2006-03-01 17:15:00,1.56305,1.56305,1.56268,1.56278,1861899986.0
2006-03-01 17:20:00,1.56297,1.56307,1.5625,1.56263,1556599999.0
2006-03-01 17:25:00,1.56277,1.56313,1.56272,1.563,1680600001.0
2006-03-01 17:30:00,1.56283,1.5629,1.5624,1.56249,1443700008.0
2006-03-01 17:35:00,1.56262,1.56291,1.56248,1.56248,1616300007.0
2006-03-01 17:40:00,1.56248,1.56286,1.56248,1.56281,1512100004.0
2006-03-01 17:45:00,1.56273,1.56292,1.56252,1.56278,1451500006.0
2006-03-01 17:50:00,1.56276,1.56383,1.56258,1.56383,1187700005.0
2006-03-01 17:55:00,1.56381,1.56431,1.56362,1.56387,1283299999.0
2006-03-01 18:00:00,1.56411,1.5668,1.56396,1.5663,6756600063.0
2006-03-01 18:05:00,1.5661,1.5665,1.56356,1.56359,7985500075.0
2006-03-01 18:10:00,1.56365,1.5661,1.56345,1.566,8081500021.0
2006-03-01 18:15:00,1.56384,1.566,1.56379,1.5644,6000000009.0
2006-03-01 18:20:00,1.5659,1.5662,1.56434,1.566,5607000015.0
2006-03-01 18:25:00,1.5661,1.5661,1.56394,1.56413,8161700010.0
2006-03-01 18:30:00,1.56404,1.5657,1.56404,1.5657,7051600037.0
2006-03-01 18:35:00,1.56497,1.56536,1.56463,1.56469,8899599995.0
2006-03-01 18:40:00,1.5656,1.5657,1.56465,1.56495,4970900007.0
2006-03-01 18:45:00,1.56493,1.56513,1.56453,1.56513,2653100010.0
2006-03-01 18:50:00,1.56516,1.56585,1.56501,1.56567,5467899993.0
2006-03-01 18:55:00,1.56582,1.56629,1.56561,1.56612,5759000000.0
2006-03-01 19:00:00,1.56632,1.56677,1.56617,1.56623,2837099990.0
2006-03-01 19:05:00,1.56624,1.56644,1.56602,1.56614,6262599994.0
2006-03-01 19:10:00,1.56603,1.5663,1.56582,1.56603,4116299992.0
2006-03-01 19:15:00,1.566,1.5661,1.56579,1.56594,4114900003.0
2006-03-01 19:20:00,1.56596,1.56616,1.56574,1.56603,3499400009.0
2006-03-01 19:25:00,1.56588,1.56611,1.56578,1.56578,4232399988.0
2006-03-01 19:30:00,1.5648,1.56589,1.5648,1.56567,6039000014.0
2006-03-01 19:35:00,1.56558,1.56581,1.56541,1.5655,3846900009.0
2006-03-01 19:40:00,1.56571,1.56595,1.56547,1.5656,3037000023.0
2006-03-01 19:45:00,1.56567,1.56575,1.56525,1.5654,3241300008.0
2006-03-01 19:50:00,1.5654,1.56545,1.56516,1.56535,1830399996.0
2006-03-01 19:55:00,1.56533,1.5654,1.56482,1.56506,6290400003.0
2006-03-01 20:00:00,1.56501,1.56515,1.56467,1.56507,2303600003.0
2006-03-01 20:05:00,1.56503,1.5652,1.56492,1.56512,2584200014.0
2006-03-01 20:10:00,1.56508,1.5652,1.5649,1.56502,3914600029.0
2006-03-01 20:15:00,1.56499,1.56519,1.56482,1.56503,4027400018.0
2006-03-01 20:20:00,1.5649,1.56508,1.56465,1.5648,3521800001.0
2006-03-01 20:25:00,1.56482,1.56507,1.56457,1.56457,5391400018.0
2006-03-01 20:30:00,1.5645,1.5649,1.56443,1.56458,5389700013.0
2006-03-01 20:35:00,1.5646,1.5648,1.56441,1.56458,5249600011.0
2006-03-01 20:40:00,1.56452,1.56475,1.5644,1.56445,4008200018.0
2006-03-01 20:45:00,1.56465,1.56494,1.5645,1.56482,3835900014.0
2006-03-01 20:50:00,1.56485,1.56499,1.56458,1.56458,6035500001.0
2006-03-01 20:55:00,1.56453,1.56479,1.5641,1.5641,5810500000.0
2006-03-01 21:00:00,1.564,1.565,1.564,1.56465,5859400011.0
2006-03-01 21:05:00,1.56487,1.56505,1.56468,1.56492,2790200001.0
2006-03-01 21:10:00,1.565,1.56502,1.56472,1.56498,3507799999.0
2006-03-01 21:15:00,1.565,1.565,1.56448,1.5647,4290400018.0
2006-03-01 21:20:00,1.56465,1.56495,1.56465,1.56491,4166700021.0
2006-03-01 21:25:00,1.5649,1.56498,1.56431,1.56465,3829900002.0
2006-03-01 21:30:00,1.56458,1.56469,1.56433,1.56454,4687100003.0
2006-03-01 21:35:00,1.56451,1.56467,1.56445,1.56445,2028799999.0
2006-03-01 21:40:00,1.56455,1.56469,1.5643,1.56457,4457500000.0
2006-03-01 21:45:00,1.56458,1.56481,1.56446,1.56463,4860200011.0
2006-03-01 21:50:00,1.56451,1.56469,1.56439,1.56445,3022699999.0
2006-03-01 21:55:00,1.56441,1.56453,1.564,1.564,3669400011.0
2006-03-01 22:00:00,1.56404,1.56447,1.56387,1.56433,3600899991.0
2006-03-01 22:05:00,1.56437,1.56443,1.56418,1.56437,2032800000.0
2006-03-01 22:10:00,1.56437,1.5645,1.56413,1.56435,1697600005.0
2006-03-01 22:15:00,1.56426,1.56459,1.5642,1.5645,1486500011.0
2006-03-01 22:20:00,1.56429,1.5645,1.56414,1.56431,1947900002.0
2006-03-01 22:25:00,1.56438,1.56453,1.56405,1.56451,2622800009.0
2006-03-01 22:30:00,1.56429,1.56462,1.56411,1.56455,1819200011.0
2006-03-01 22:35:00,1.56451,1.56463,1.56416,1.5645,2432600009.0
2006-03-01 22:40:00,1.56452,1.56473,1.56423,1.56451,3455700012.0
2006-03-01 22:45:00,1.56453,1.56466,1.56424,1.56446,1581900021.0
2006-03-01 22:50:00,1.56443,1.56469,1.5642,1.56457,1940899999.0
2006-03-01 22:55:00,1.56451,1.56464,1.56405,1.56405,1468900003.0
2006-03-01 23:00:00,1.56431,1.56465,1.56402,1.56454,1278800006.0
2006-03-01 23:05:00,1.56462,1.56469,1.56441,1.56457,1008399997.0
2006-03-01 23:10:00,1.5646,1.5647,1.56444,1.56464,1632400005.0
2006-03-01 23:15:00,1.56437,1.56478,1.56437,1.56449,1397700009.0
2006-03-01 23:20:00,1.5646,1.5647,1.5645,1.56462,454000008.0
2006-03-01 23:25:00,1.5647,1.5647,1.56446,1.56466,867300010.0
2006-03-01 23:30:00,1.56465,1.5648,1.56439,1.56476,1594600006.0
2006-03-01 23:35:00,1.56465,1.56483,1.56449,1.56452,503699999.0
2006-03-01 23:40:00,1.5646,1.5647,1.56435,1.56463,1234200009.0
2006-03-01 23:45:00,1.56451,1.56462,1.56437,1.5645,1471900009.0
2006-03-01 23:50:00,1.56437,1.56485,1.56429,1.56436,1434000002.0
2006-03-01 23:55:00,1.56448,1.5649,1.56442,1.56485,804000010.0
2006-03-02 00:00:00,1.5648,1.56522,1.56426,1.56452,1607199995.0
2006-03-02 00:05:00,1.5645,1.56513,1.56441,1.56469,1621299986.0
2006-03-02 00:10:00,1.56453,1.56495,1.56419,1.56429,1629100009.0
2006-03-02 00:15:00,1.56451,1.56502,1.5642,1.56458,1659300006.0
2006-03-02 00:20:00,1.56458,1.565,1.56426,1.56468,1196100006.0
2006-03-02 00:25:00,1.56462,1.56481,1.56455,1.56477,827499999.0
2006-03-02 00:30:00,1.56485,1.56493,1.56467,1.56481,1616100009.0
2006-03-02 00:35:00,1.5648,1.56489,1.56463,1.56482,1032499996.0
2006-03-02 00:40:00,1.5648,1.56489,1.56458,1.56472,1239800000.0
2006-03-02 00:45:00,1.56473,1.56493,1.56459,1.56483,1019800007.0
2006-03-02 00:50:00,1.56474,1.5649,1.56457,1.56465,1002600010.0
2006-03-02 00:55:00,1.56478,1.56505,1.56468,1.56494,1261700005.0
2006-03-02 01:00:00,1.56482,1.56505,1.56434,1.56462,1406800001.0
2006-03-02 01:05:00,1.5647,1.56493,1.56461,1.56483,1364100005.0
2006-03-02 01:10:00,1.56484,1.56493,1.56458,1.5649,928400007.0
2006-03-02 01:15:00,1.5649,1.56493,1.5644,1.56469,980300005.0
2006-03-02 01:20:00,1.5648,1.56488,1.56451,1.56482,909499997.0
2006-03-02 01:25:00,1.56455,1.5649,1.56455,1.5648,885200003.0
2006-03-02 01:30:00,1.56474,1.5649,1.56457,1.56482,969900001.0
2006-03-02 01:35:00,1.56489,1.56499,1.56462,1.56462,1246200003.0
2006-03-02 01:40:00,1.56478,1.56488,1.5646,1.56485,1251600002.0
2006-03-02 01:45:00,1.5648,1.56488,1.56457,1.56483,996899998.0
2006-03-02 01:50:00,1.56485,1.56485,1.56449,1.56466,671699996.0
2006-03-02 01:55:00,1.56468,1.56482,1.56451,1.56462,1289900001.0
2006-03-02 02:00:00,1.56454,1.56464,1.56425,1.56455,1445700005.0
2006-03-02 02:05:00,1.56455,1.5647,1.5643,1.56464,1180799997.0
2006-03-02 02:10:00,1.56455,1.56488,1.56436,1.56481,905100003.0
2006-03-02 02:15:00,1.56487,1.56492,1.56456,1.56489,702400004.0
2006-03-02 02:20:00,1.56476,1.56507,1.56473,1.56506,1480499992.0
2006-03-02 02:25:00,1.565,1.565,1.56469,1.565,1022900004.0
2006-03-02 02:30:00,1.56485,1.56519,1.56467,1.5651,1230299996.0
2006-03-02 02:35:00,1.56515,1.56523,1.56492,1.56502,1537500005.0
2006-03-02 02:40:00,1.56514,1.56515,1.56485,1.56503,1409300000.0
2006-03-02 02:45:00,1.56495,1.56502,1.56466,1.56495,1259899997.0
2006-03-02 02:50:00,1.56496,1.56496,1.56455,1.5647,1153200008.0
2006-03-02 02:55:00,1.56463,1.56513,1.56457,1.56478,1711200014.0
2006-03-02 03:00:00,1.56484,1.56508,1.56463,1.56474,1419500001.0
2006-03-02 03:05:00,1.56497,1.56512,1.56475,1.56482,976499994.0
2006-03-02 03:10:00,1.56488,1.56507,1.56476,1.565,1173600008.0
2006-03-02 03:15:00,1.56498,1.56507,1.56472,1.56498,818000000.0
2006-03-02 03:20:00,1.56503,1.56507,1.56477,1.56497,1079400010.0
2006-03-02 03:25:00,1.56488,1.565,1.56472,1.56493,1084700000.0
2006-03-02 03:30:00,1.56485,1.56504,1.56475,1.56491,1338900000.0
2006-03-02 03:35:00,1.56485,1.56505,1.56482,1.56505,443099999.0
2006-03-02 03:40:00,1.56497,1.56505,1.56469,1.56497,1392400003.0
2006-03-02 03:45:00,1.56502,1.56506,1.56475,1.56502,1168600004.0
2006-03-02 03:50:00,1.5649,1.56507,1.56472,1.565,1252100003.0
2006-03-02 03:55:00,1.56491,1.5651,1.56469,1.5649,1378099987.0
2006-03-02 04:00:00,1.56486,1.56503,1.56471,1.56492,1394899989.0
2006-03-02 04:05:00,1.5648,1.56508,1.56471,1.56497,1508999996.0
2006-03-02 04:10:00,1.56497,1.56507,1.56475,1.565,1269200010.0
2006-03-02 04:15:00,1.565,1.56513,1.56483,1.56485,1293500004.0
2006-03-02 04:20:00,1.56496,1.56511,1.56473,1.56501,1485699998.0
2006-03-02 04:25:00,1.56502,1.5651,1.56482,1.56482,842800007.0
2006-03-02 04:30:00,1.56493,1.56507,1.56478,1.5649,612499998.0
2006-03-02 04:35:00,1.56488,1.56507,1.56472,1.56483,1006800004.0
2006-03-02 04:40:00,1.56492,1.56507,1.56479,1.565,1097300003.0
2006-03-02 04:45:00,1.56482,1.56505,1.56474,1.56491,961300002.0
2006-03-02 04:50:00,1.56502,1.56515,1.56478,1.56485,1181200009.0
2006-03-02 04:55:00,1.56479,1.56497,1.56463,1.5649,1411299990.0
2006-03-02 05:00:00,1.56479,1.565,1.56473,1.56489,1116000008.0
2006-03-02 05:05:00,1.5649,1.56504,1.56478,1.56485,1392900012.0
2006-03-02 05:10:00,1.56481,1.56495,1.56471,1.56478,919500005.0
2006-03-02 05:15:00,1.56487,1.56488,1.56456,1.56473,632200002.0
2006-03-02 05:20:00,1.56468,1.56495,1.56455,1.56486,1210700009.0
2006-03-02 05:25:00,1.5648,1.56498,1.56468,1.56483,1051799993.0
2006-03-02 05:30:00,1.56485,1.56498,1.56463,1.56484,1256100005.0
2006-03-02 05:35:00,1.56485,1.56493,1.56454,1.56482,1085899994.0
2006-03-02 05:40:00,1.5649,1.56494,1.56456,1.56456,799300002.0
2006-03-02 05:45:00,1.56466,1.5647,1.5642,1.56438,1369300003.0
2006-03-02 05:50:00,1.56446,1.56453,1.56425,1.5644,1683300014.0
2006-03-02 05:55:00,1.56426,1.5647,1.56426,1.56466,960899994.0
2006-03-02 06:00:00,1.56452,1.56473,1.56441,1.56454,1461600002.0
2006-03-02 06:05:00,1.56453,1.56473,1.56439,1.56465,1603000019.0
2006-03-02 06:10:00,1.56464,1.56481,1.56438,1.56454,1261400001.0
2006-03-02 06:15:00,1.56469,1.56475,1.56448,1.56461,855300002.0
2006-03-02 06:20:00,1.56462,1.5647,1.56438,1.5646,1139800010.0
2006-03-02 06:25:00,1.56463,1.56473,1.56442,1.56469,1496200010.0
2006-03-02 06:30:00,1.56449,1.5647,1.56444,1.56462,1117500004.0
2006-03-02 06:35:00,1.56468,1.56478,1.56446,1.56463,795100003.0
2006-03-02 06:40:00,1.56455,1.56475,1.56444,1.56454,1283399990.0
2006-03-02 06:45:00,1.56461,1.5647,1.56445,1.56453,973300002.0
2006-03-02 06:50:00,1.5646,1.56475,1.56445,1.56457,1132299998.0
2006-03-02 06:55:00,1.56474,1.5648,1.56432,1.5647,1751700012.0
2006-03-02 07:00:00,1.56465,1.56483,1.56433,1.56465,1486400011.0
2006-03-02 07:05:00,1.56452,1.56469,1.5644,1.56455,866599996.0
2006-03-02 07:10:00,1.56466,1.56466,1.56437,1.56454,820999998.0
2006-03-02 07:15:00,1.56455,1.56465,1.56435,1.56456,1022199997.0
2006-03-02 07:20:00,1.56445,1.56474,1.56442,1.56446,1631099991.0
2006-03-02 07:25:00,1.56446,1.56473,1.56438,1.56462,1516099999.0
2006-03-02 07:30:00,1.56465,1.5647,1.56437,1.56453,836200005.0
2006-03-02 07:35:00,1.56464,1.56485,1.56454,1.5647,1076500001.0
2006-03-02 07:40:00,1.56472,1.56484,1.56445,1.56465,1433200013.0
2006-03-02 07:45:00,1.56474,1.56481,1.56451,1.56469,1461400005.0
2006-03-02 07:50:00,1.56462,1.56479,1.56438,1.56466,928800004.0
2006-03-02 07:55:00,1.56465,1.56471,1.56444,1.56454,551700004.0
2006-03-02 08:00:00,1.5645,1.56464,1.56433,1.56462,1233300004.0
2006-03-02 08:05:00,1.5647,1.56475,1.56434,1.56454,1137500001.0
2006-03-02 08:10:00,1.56428,1.5647,1.56428,1.56455,1218600000.0
2006-03-02 08:15:00,1.56443,1.56462,1.56427,1.56453,939100006.0
2006-03-02 08:20:00,1.5645,1.56453,1.56421,1.56421,1042199999.0
2006-03-02 08:25:00,1.56429,1.56461,1.56429,1.56461,1160000001.0
2006-03-02 08:30:00,1.56447,1.56488,1.56444,1.56488,1550800006.0
2006-03-02 08:35:00,1.56485,1.56494,1.56469,1.5648,907500003.0
2006-03-02 08:40:00,1.56484,1.565,1.56462,1.565,1679600000.0
2006-03-02 08:45:00,1.56497,1.56527,1.5648,1.56504,1396300010.0
2006-03-02 08:50:00,1.56515,1.56551,1.56499,1.56529,1137400000.0
2006-03-02 08:55:00,1.56534,1.56546,1.56503,1.5651,1314200007.0
2006-03-02 09:00:00,1.5651,1.56527,1.5648,1.565,1248599993.0
2006-03-02 09:05:00,1.56499,1.565,1.56457,1.56464,1579999996.0
2006-03-02 09:10:00,1.56455,1.56478,1.56449,1.56461,1315300005.0
2006-03-02 09:15:00,1.56463,1.56531,1.56462,1.56519,1575299992.0
2006-03-02 09:20:00,1.56513,1.56523,1.5649,1.56515,1026299997.0
2006-03-02 09:25:00,1.56493,1.56522,1.56481,1.56511,1599199996.0
2006-03-02 09:30:00,1.56506,1.56517,1.56479,1.56499,1379800007.0
2006-03-02 09:35:00,1.56492,1.5652,1.56475,1.56488,1153499996.0
2006-03-02 09:40:00,1.56515,1.56515,1.56462,1.56479,1265200011.0
2006-03-02 09:45:00,1.56485,1.56497,1.56467,1.56482,1270499997.0
2006-03-02 09:50:00,1.56484,1.565,1.56466,1.56487,1588200010.0
2006-03-02 09:55:00,1.56477,1.56534,1.5646,1.56526,1872500011.0
2006-03-02 10:00:00,1.5652,1.56524,1.56493,1.56504,1385600000.0
2006-03-02 10:05:00,1.56498,1.56514,1.56483,1.56496,1401800002.0
2006-03-02 10:10:00,1.56503,1.5651,1.56478,1.5651,1093300003.0
2006-03-02 10:15:00,1.56508,1.56511,1.56486,1.56491,1553600007.0
2006-03-02 10:20:00,1.56489,1.56508,1.56465,1.56488,1515899996.0
2006-03-02 10:25:00,1.5648,1.56492,1.56454,1.56482,1581000010.0
2006-03-02 10:30:00,1.56485,1.56514,1.56465,1.565,1551900003.0
2006-03-02 10:35:00,1.56487,1.56508,1.56477,1.56495,1493500000.0
2006-03-02 10:40:00,1.56485,1.56508,1.56457,1.56494,1639499995.0
2006-03-02 10:45:00,1.56497,1.56508,1.56471,1.56487,1314899996.0
2006-03-02 10:50:00,1.56471,1.56513,1.56471,1.56497,1398699998.0
2006-03-02 10:55:00,1.565,1.56514,1.56477,1.5649,1538499997.0
2006-03-02 11:00:00,1.56496,1.56507,1.56452,1.56468,1043900002.0
2006-03-02 11:05:00,1.56483,1.5649,1.56466,1.56477,870400009.0
2006-03-02 11:10:00,1.56477,1.56508,1.56462,1.56507,1601300012.0
2006-03-02 11:15:00,1.56503,1.56505,1.56479,1.56487,1183000006.0
2006-03-02 11:20:00,1.5649,1.565,1.56463,1.56484,1494299997.0
2006-03-02 11:25:00,1.56487,1.56506,1.56468,1.56468,1214400007.0
2006-03-02 11:30:00,1.56477,1.56491,1.56455,1.56471,1838800015.0
2006-03-02 11:35:00,1.56464,1.5648,1.56448,1.56465,1495400000.0
2006-03-02 11:40:00,1.56448,1.56488,1.56431,1.5645,1420199990.0
2006-03-02 11:45:00,1.56457,1.56474,1.56434,1.5645,1590600007.0
2006-03-02 11:50:00,1.56454,1.56466,1.56425,1.56425,1800099995.0
2006-03-02 11:55:00,1.56436,1.56468,1.56421,1.5645,1232100001.0
2006-03-02 12:00:00,1.56455,1.56466,1.56395,1.56421,1511200008.0
2006-03-02 12:05:00,1.56424,1.56449,1.56405,1.56449,1366400004.0
2006-03-02 12:10:00,1.56448,1.56462,1.56426,1.56437,1106800008.0
2006-03-02 12:15:00,1.56454,1.5646,1.56428,1.5644,1112100004.0
2006-03-02 12:20:00,1.56414,1.56448,1.56414,1.56441,1434599995.0
2006-03-02 12:25:00,1.5645,1.56453,1.56416,1.56437,1718900015.0
2006-03-02 12:30:00,1.56446,1.56452,1.56424,1.56443,1116600006.0
2006-03-02 12:35:00,1.56436,1.5646,1.56424,1.56438,1762400013.0
2006-03-02 12:40:00,1.56433,1.56451,1.56404,1.56432,1073700003.0
2006-03-02 12:45:00,1.56427,1.5644,1.56413,1.56431,1185200003.0
2006-03-02 12:50:00,1.56432,1.56441,1.56365,1.56395,1711100006.0
2006-03-02 12:55:00,1.56397,1.56429,1.56391,1.56408,1623900009.0
2006-03-02 13:00:00,1.56413,1.56435,1.56396,1.56421,944199998.0
2006-03-02 13:05:00,1.56416,1.56431,1.56398,1.56421,1074000005.0
2006-03-02 13:10:00,1.5641,1.56435,1.56406,1.56428,956000006.0
2006-03-02 13:15:00,1.56433,1.5644,1.56412,1.56427,1490700008.0
2006-03-02 13:20:00,1.56438,1.56445,1.56414,1.56435,1453999995.0
2006-03-02 13:25:00,1.56447,1.56456,1.56417,1.56431,1516200007.0
2006-03-02 13:30:00,1.56442,1.56458,1.5642,1.56431,1304100000.0
2006-03-02 13:35:00,1.56445,1.56453,1.56428,1.56442,1316900002.0
2006-03-02 13:40:00,1.56444,1.56455,1.56418,1.56427,1193000007.0
2006-03-02 13:45:00,1.56432,1.56452,1.56419,1.56441,1464400007.0
2006-03-02 13:50:00,1.5644,1.56467,1.56429,1.56451,937899998.0
2006-03-02 13:55:00,1.5645,1.56463,1.56431,1.56454,1374600000.0
2006-03-02 14:00:00,1.56448,1.56474,1.56418,1.56454,1383400005.0
2006-03-02 14:05:00,1.56463,1.56475,1.56442,1.56466,1677399997.0
2006-03-02 14:10:00,1.56457,1.56481,1.56448,1.56448,1705500015.0
2006-03-02 14:15:00,1.56467,1.56476,1.56451,1.56465,1315000007.0
2006-03-02 14:20:00,1.56465,1.56485,1.56439,1.56462,1551200008.0
2006-03-02 14:25:00,1.56482,1.56493,1.56453,1.56471,1477099995.0
2006-03-02 14:30:00,1.56463,1.56472,1.5643,1.5646,1656800001.0
2006-03-02 14:35:00,1.56454,1.56471,1.56432,1.56445,1493900009.0
2006-03-02 14:40:00,1.56452,1.5646,1.56427,1.5644,1435000010.0
2006-03-02 14:45:00,1.56439,1.56459,1.56414,1.56428,1525000007.0
2006-03-02 14:50:00,1.56425,1.56441,1.56397,1.56417,1713000014.0
2006-03-02 14:55:00,1.56428,1.56464,1.56411,1.56462,1369199999.0
2006-03-02 15:00:00,1.56459,1.56466,1.56416,1.56421,1537999998.0
2006-03-02 15:05:00,1.56424,1.56459,1.564,1.56439,1435999993.0
2006-03-02 15:10:00,1.56442,1.56456,1.56419,1.5643,1277299999.0
2006-03-02 15:15:00,1.56433,1.56449,1.56388,1.56408,1157000010.0
2006-03-02 15:20:00,1.56416,1.56442,1.56407,1.56423,957800000.0
2006-03-02 15:25:00,1.56435,1.56453,1.56414,1.56441,1193100004.0
2006-03-02 15:30:00,1.56429,1.56462,1.56419,1.56436,1826700014.0
2006-03-02 15:35:00,1.56455,1.5647,1.56434,1.5647,1495500020.0
2006-03-02 15:40:00,1.56464,1.5651,1.5646,1.56486,1035999997.0
2006-03-02 15:45:00,1.5648,1.56499,1.56462,1.56486,1447500009.0
2006-03-02 15:50:00,1.5649,1.56513,1.56477,1.56505,1430200003.0
2006-03-02 15:55:00,1.56507,1.56538,1.56486,1.56523,1562500006.0
2006-03-02 16:00:00,1.56503,1.56573,1.56499,1.56562,1425200000.0
2006-03-02 16:05:00,1.56562,1.56571,1.56533,1.56568,1320700010.0
2006-03-02 16:10:00,1.56565,1.56585,1.56533,1.56563,1641300000.0
2006-03-02 16:15:00,1.56526,1.56576,1.56526,1.56564,1485099997.0
2006-03-02 16:20:00,1.5656,1.56579,1.56545,1.56567,1544100008.0
2006-03-02 16:25:00,1.56566,1.56588,1.56523,1.5655,1489300018.0
2006-03-02 16:30:00,1.56545,1.56557,1.56516,1.56529,1330100006.0
2006-03-02 16:35:00,1.56523,1.56538,1.56489,1.56498,1397699997.0
2006-03-02 16:40:00,1.56512,1.56541,1.56481,1.56526,1471400000.0
2006-03-02 16:45:00,1.56523,1.56544,1.56486,1.56495,1280700000.0
2006-03-02 16:50:00,1.56498,1.56511,1.56472,1.56481,1468100001.0
2006-03-02 16:55:00,1.5649,1.56502,1.56415,1.56445,1317700000.0
2006-03-02 17:00:00,1.56446,1.56472,1.5641,1.56437,1541999995.0
2006-03-02 17:05:00,1.56467,1.56468,1.56422,1.56464,1651100006.0
2006-03-02 17:10:00,1.5646,1.56489,1.56448,1.56482,1342900002.0
2006-03-02 17:15:00,1.56486,1.56517,1.56467,1.56479,1568799992.0
2006-03-02 17:20:00,1.56472,1.56484,1.56405,1.56432,1422800002.0
2006-03-02 17:25:00,1.56449,1.56507,1.56436,1.56489,1289000002.0
2006-03-02 17:30:00,1.56476,1.56513,1.56466,1.56497,1630500004.0
2006-03-02 17:35:00,1.56512,1.56533,1.56492,1.5652,1699099998.0
2006-03-02 17:40:00,1.56505,1.56533,1.56489,1.56524,1349100008.0
2006-03-02 17:45:00,1.56517,1.56556,1.56498,1.56506,1562300010.0
2006-03-02 17:50:00,1.56518,1.56569,1.56506,1.56565,1682600009.0
2006-03-02 17:55:00,1.56568,1.5658,1.56546,1.56564,999200011.0
2006-03-02 18:00:00,1.56572,1.56575,1.5649,1.5649,7048100007.0
2006-03-02 18:05:00,1.565,1.56572,1.5643,1.56559,8414500010.0
2006-03-02 18:10:00,1.5644,1.56578,1.564,1.5644,7024500029.0
2006-03-02 18:15:00,1.5655,1.56579,1.5647,1.56552,7536900043.0
2006-03-02 18:20:00,1.56563,1.56576,1.5642,1.5644,6339200001.0
2006-03-02 18:25:00,1.5643,1.56531,1.5643,1.56484,6139000008.0
2006-03-02 18:30:00,1.56483,1.56512,1.5631,1.5635,6729999995.0
2006-03-02 18:35:00,1.56515,1.56533,1.56475,1.56494,8730599998.0
2006-03-02 18:40:00,1.5633,1.56512,1.5633,1.56483,4497299996.0
2006-03-02 18:45:00,1.56479,1.56522,1.56469,1.56513,2438900006.0
2006-03-02 18:50:00,1.56505,1.56568,1.565,1.56557,5393599998.0
2006-03-02 18:55:00,1.56553,1.5656,1.56513,1.56525,5932800014.0
2006-03-02 19:00:00,1.56508,1.56539,1.56483,1.56487,2253700001.0
2006-03-02 19:05:00,1.56495,1.56508,1.56422,1.56436,6568400014.0
2006-03-02 19:10:00,1.56412,1.56452,1.56404,1.56449,3753400014.0
2006-03-02 19:15:00,1.56447,1.56478,1.5641,1.56425,3928600002.0
2006-03-02 19:20:00,1.56421,1.56449,1.56391,1.56439,3925900010.0
2006-03-02 19:25:00,1.56435,1.56452,1.56361,1.56361,4424500010.0
2006-03-02 19:30:00,1.5635,1.56361,1.56288,1.56356,5918800014.0
2006-03-02 19:35:00,1.56358,1.56358,1.56309,1.56309,3780599999.0
2006-03-02 19:40:00,1.56335,1.56346,1.56299,1.56314,3341200003.0
2006-03-02 19:45:00,1.56312,1.56322,1.56283,1.56313,3269599991.0
2006-03-02 19:50:00,1.56311,1.56384,1.56297,1.56338,1875199997.0
2006-03-02 19:55:00,1.56343,1.56344,1.56302,1.56323,5703900030.0
2006-03-02 20:00:00,1.56342,1.56369,1.56303,1.56358,2268299998.0
2006-03-02 20:05:00,1.56349,1.564,1.56341,1.56387,2641800012.0
2006-03-02 20:10:00,1.56388,1.56418,1.56376,1.56392,3792800014.0
2006-03-02 20:15:00,1.56395,1.56407,1.5633,1.5633,3803200018.0
2006-03-02 20:20:00,1.5634,1.564,1.5633,1.56387,3480100008.0
2006-03-02 20:25:00,1.56375,1.56394,1.5632,1.5634,5396500016.0
2006-03-02 20:30:00,1.5633,1.56348,1.56304,1.56304,1697699998.0
2006-03-02 20:35:00,1.5631,1.56316,1.56277,1.56292,4832200007.0
2006-03-02 20:40:00,1.56292,1.56317,1.56266,1.56267,4660899999.0
2006-03-02 20:45:00,1.56276,1.56314,1.56276,1.56294,4349600015.0
2006-03-02 20:50:00,1.56314,1.56337,1.56293,1.563,6048100018.0
2006-03-02 20:55:00,1.56304,1.5634,1.563,1.5634,6870200056.0
2006-03-02 21:00:00,1.5633,1.5635,1.56292,1.56304,4676500034.0
2006-03-02 21:05:00,1.56318,1.56328,1.56286,1.56303,2718300002.0
2006-03-02 21:10:00,1.5632,1.56331,1.56299,1.56316,3233800007.0
2006-03-02 21:15:00,1.56323,1.56331,1.56291,1.56304,4607000007.0
2006-03-02 21:20:00,1.5629,1.56322,1.56271,1.56298,5243199990.0
2006-03-02 21:25:00,1.56308,1.56337,1.56269,1.56326,3172600006.0
2006-03-02 21:30:00,1.56309,1.56338,1.56302,1.5632,4448299999.0
2006-03-02 21:35:00,1.56318,1.56337,1.56297,1.56319,1769500012.0
2006-03-02 21:40:00,1.5633,1.56345,1.5631,1.5631,3975100014.0
2006-03-02 21:45:00,1.56312,1.5634,1.56296,1.56307,4148400013.0
2006-03-02 21:50:00,1.56315,1.56341,1.56291,1.56335,3123399998.0
2006-03-02 21:55:00,1.56334,1.56343,1.56304,1.56322,3504300010.0
2006-03-02 22:00:00,1.56334,1.56342,1.56296,1.56317,3391400013.0
2006-03-02 22:05:00,1.56317,1.56323,1.56277,1.56291,2006099998.0
2006-03-02 22:10:00,1.56287,1.56317,1.56276,1.56292,1923000006.0
2006-03-02 22:15:00,1.56291,1.56324,1.5627,1.56295,2032200009.0
2006-03-02 22:20:00,1.5629,1.56312,1.56273,1.56303,2040400021.0
2006-03-02 22:25:00,1.56307,1.56307,1.5623,1.5624,3376300006.0
2006-03-02 22:30:00,1.56235,1.56261,1.56166,1.56211,2204500010.0
2006-03-02 22:35:00,1.56213,1.56229,1.56185,1.56196,3034700007.0
2006-03-02 22:40:00,1.56201,1.56257,1.56191,1.56237,3663500007.0
2006-03-02 22:45:00,1.56211,1.56239,1.56181,1.56209,1784100006.0
2006-03-02 22:50:00,1.5622,1.56236,1.56195,1.56227,1870800003.0
2006-03-02 22:55:00,1.5622,1.56237,1.56166,1.56166,1746099994.0
2006-03-02 23:00:00,1.56189,1.56225,1.56147,1.56195,1318000009.0
2006-03-02 23:05:00,1.56195,1.56243,1.56186,1.56228,1162500005.0
2006-03-02 23:10:00,1.56241,1.56263,1.56221,1.56235,1578299991.0
2006-03-02 23:15:00,1.56237,1.56275,1.5623,1.56254,1269700003.0
2006-03-02 23:20:00,1.56267,1.56287,1.56254,1.56254,958800005.0
2006-03-02 23:25:00,1.56264,1.56273,1.5625,1.56267,709900001.0
2006-03-02 23:30:00,1.56264,1.56276,1.56234,1.56258,1353400001.0
2006-03-02 23:35:00,1.5627,1.56284,1.5624,1.5625,1287000001.0
2006-03-02 23:40:00,1.56239,1.56259,1.5623,1.56255,1166100007.0
2006-03-02 23:45:00,1.5624,1.56262,1.56233,1.56237,1061100005.0
2006-03-02 23:50:00,1.56255,1.5626,1.56221,1.5624,1219300002.0
2006-03-02 23:55:00,1.56232,1.56259,1.56225,1.56255,875900002.0
2006-03-03 00:00:00,1.56255,1.56255,1.56196,1.56215,1190800005.0
2006-03-03 00:05:00,1.56215,1.563,1.56206,1.5625,1388500002.0
2006-03-03 00:10:00,1.56218,1.56282,1.56205,1.5625,2032600008.0
2006-03-03 00:15:00,1.56272,1.56292,1.56224,1.56269,1596500006.0
2006-03-03 00:20:00,1.56277,1.56297,1.56234,1.56245,1430500005.0
2006-03-03 00:25:00,1.56235,1.563,1.56234,1.56297,1087700002.0
2006-03-03 00:30:00,1.56302,1.56311,1.56266,1.56284,1407899998.0
2006-03-03 00:35:00,1.56285,1.56306,1.56272,1.56274,1325500010.0
2006-03-03 00:40:00,1.5629,1.5631,1.56273,1.56304,1251000000.0
2006-03-03 00:45:00,1.56291,1.56307,1.5628,1.56287,1195100003.0
2006-03-03 00:50:00,1.56298,1.56301,1.56268,1.56285,1208000010.0
2006-03-03 00:55:00,1.56279,1.56295,1.56251,1.56271,1055999994.0
2006-03-03 01:00:00,1.5628,1.56293,1.56258,1.5629,1503700003.0
2006-03-03 01:05:00,1.56287,1.56296,1.56269,1.5629,1196399996.0
2006-03-03 01:10:00,1.5629,1.5629,1.56243,1.5627,1074999992.0
2006-03-03 01:15:00,1.56273,1.56273,1.56218,1.5627,1092600001.0
2006-03-03 01:20:00,1.56277,1.56296,1.56258,1.56283,585300001.0
2006-03-03 01:25:00,1.56287,1.56296,1.5626,1.56271,1683099996.0
2006-03-03 01:30:00,1.56292,1.56315,1.56278,1.563,1164200007.0
2006-03-03 01:35:00,1.563,1.56311,1.5626,1.56275,1579600004.0
2006-03-03 01:40:00,1.56276,1.56301,1.56274,1.56287,1123899999.0
2006-03-03 01:45:00,1.5629,1.56293,1.5627,1.56292,949300016.0
2006-03-03 01:50:00,1.56282,1.5629,1.56255,1.56275,907100003.0
2006-03-03 01:55:00,1.56266,1.56287,1.56254,1.56279,995299996.0
2006-03-03 02:00:00,1.56285,1.5629,1.56254,1.5629,1164399998.0
2006-03-03 02:05:00,1.56276,1.56293,1.56255,1.56272,1226999991.0
2006-03-03 02:10:00,1.56282,1.56302,1.56251,1.56294,1092000000.0
2006-03-03 02:15:00,1.56275,1.56294,1.56267,1.56288,832900004.0
2006-03-03 02:20:00,1.5628,1.56316,1.56278,1.56303,1413900005.0
2006-03-03 02:25:00,1.56295,1.56314,1.56275,1.56297,1374700001.0
2006-03-03 02:30:00,1.56283,1.56306,1.56279,1.563,1012699995.0
2006-03-03 02:35:00,1.56312,1.56316,1.56276,1.563,848200008.0
2006-03-03 02:40:00,1.56296,1.5634,1.56288,1.56324,1660300005.0
2006-03-03 02:45:00,1.56307,1.5634,1.56302,1.56316,977700011.0
2006-03-03 02:50:00,1.56311,1.56346,1.56311,1.56328,1511500003.0
2006-03-03 02:55:00,1.56325,1.5634,1.56293,1.56335,1268399998.0
2006-03-03 03:00:00,1.56337,1.56367,1.56308,1.56321,1664200009.0
2006-03-03 03:05:00,1.56326,1.56338,1.56301,1.56301,1277900006.0
2006-03-03 03:10:00,1.5632,1.56362,1.56302,1.56355,984500000.0
2006-03-03 03:15:00,1.56369,1.564,1.56365,1.56366,1120999993.0
2006-03-03 03:20:00,1.56376,1.56393,1.5636,1.56393,988299997.0
2006-03-03 03:25:00,1.56386,1.56407,1.56371,1.5639,1368800008.0
2006-03-03 03:30:00,1.5639,1.56393,1.56352,1.56368,1707499999.0
2006-03-03 03:35:00,1.5636,1.56377,1.56352,1.56369,603400005.0
2006-03-03 03:40:00,1.56366,1.5638,1.56343,1.56362,1402100002.0
2006-03-03 03:45:00,1.56365,1.56379,1.56346,1.56375,1209400008.0
2006-03-03 03:50:00,1.56365,1.56385,1.56351,1.56372,1295900008.0
2006-03-03 03:55:00,1.56361,1.5638,1.56346,1.56362,1294700001.0
2006-03-03 04:00:00,1.56369,1.56375,1.56343,1.56363,1111899995.0
2006-03-03 04:05:00,1.56365,1.56382,1.56343,1.56375,1250700001.0
2006-03-03 04:10:00,1.5638,1.5639,1.5636,1.56373,1070500005.0
2006-03-03 04:15:00,1.5638,1.56394,1.56358,1.5636,1095400005.0
2006-03-03 04:20:00,1.56383,1.56398,1.56355,1.5638,1399599996.0
2006-03-03 04:25:00,1.56397,1.56402,1.56369,1.56385,1097000009.0
2006-03-03 04:30:00,1.56384,1.56396,1.56366,1.56385,1072499995.0
2006-03-03 04:35:00,1.56376,1.56399,1.5637,1.56385,1222800001.0
2006-03-03 04:40:00,1.56388,1.56397,1.56366,1.56377,1239600010.0
2006-03-03 04:45:00,1.56376,1.56392,1.56359,1.56385,1284300002.0
2006-03-03 04:50:00,1.56384,1.56393,1.56357,1.56378,623200008.0
2006-03-03 04:55:00,1.56367,1.56392,1.56367,1.56377,1517899997.0
2006-03-03 05:00:00,1.56385,1.56393,1.56358,1.5637,1429000008.0
2006-03-03 05:05:00,1.56385,1.56391,1.5636,1.56363,936500009.0
2006-03-03 05:10:00,1.56372,1.56389,1.56361,1.56373,1134200012.0
2006-03-03 05:15:00,1.56376,1.56385,1.56359,1.56366,874099988.0
2006-03-03 05:20:00,1.56373,1.5638,1.56343,1.56368,709900000.0
2006-03-03 05:25:00,1.56373,1.56391,1.56362,1.56382,1043500008.0
2006-03-03 05:30:00,1.56377,1.56388,1.56353,1.56379,1255599989.0
2006-03-03 05:35:00,1.56365,1.56375,1.56341,1.5635,1408600011.0
2006-03-03 05:40:00,1.56368,1.5637,1.56339,1.56363,870100000.0
2006-03-03 05:45:00,1.56358,1.56374,1.5634,1.56357,1463699992.0
2006-03-03 05:50:00,1.5637,1.56374,1.56342,1.56355,1668100001.0
2006-03-03 05:55:00,1.56342,1.5637,1.56342,1.56365,1111100004.0
2006-03-03 06:00:00,1.56365,1.56379,1.56344,1.56356,1057700005.0
2006-03-03 06:05:00,1.56362,1.56381,1.56344,1.56368,1436200004.0
2006-03-03 06:10:00,1.5637,1.56382,1.56339,1.56359,1096900004.0
2006-03-03 06:15:00,1.56344,1.56363,1.56336,1.56354,1283900007.0
2006-03-03 06:20:00,1.56355,1.56365,1.56331,1.56347,1451099998.0
2006-03-03 06:25:00,1.5635,1.56358,1.56318,1.5634,1398500003.0
2006-03-03 06:30:00,1.56344,1.56363,1.56335,1.56356,1117900006.0
2006-03-03 06:35:00,1.56346,1.56367,1.56337,1.56349,749700001.0
2006-03-03 06:40:00,1.56356,1.56361,1.56333,1.56344,1162299993.0
2006-03-03 06:45:00,1.56359,1.56375,1.56342,1.5636,1553500000.0
2006-03-03 06:50:00,1.5636,1.56371,1.56345,1.56362,1372100006.0
2006-03-03 06:55:00,1.56359,1.56375,1.56341,1.56373,1004399998.0
2006-03-03 07:00:00,1.56368,1.56375,1.5634,1.56375,1182600005.0
2006-03-03 07:05:00,1.56365,1.56375,1.56345,1.56346,859300002.0
2006-03-03 07:10:00,1.56357,1.5637,1.56341,1.56351,881700001.0
2006-03-03 07:15:00,1.5636,1.56365,1.5634,1.56344,1277300004.0
2006-03-03 07:20:00,1.56357,1.56367,1.56337,1.56352,1124899991.0
2006-03-03 07:25:00,1.56339,1.56363,1.56328,1.56347,1209299996.0
2006-03-03 07:30:00,1.56355,1.5637,1.56333,1.56357,1142700002.0
2006-03-03 07:35:00,1.56359,1.56367,1.56342,1.56355,766800001.0
2006-03-03 07:40:00,1.56346,1.56369,1.56332,1.5635,1543300004.0
2006-03-03 07:45:00,1.56358,1.56367,1.56335,1.5636,1041300003.0
2006-03-03 07:50:00,1.56354,1.56363,1.56313,1.56345,1167900004.0
2006-03-03 07:55:00,1.56348,1.56355,1.56329,1.5634,984500009.0
2006-03-03 08:00:00,1.56331,1.56358,1.56328,1.56358,1076699998.0
2006-03-03 08:05:00,1.56355,1.56364,1.56325,1.56344,1151900000.0
2006-03-03 08:10:00,1.5634,1.56365,1.56317,1.56347,1692100014.0
2006-03-03 08:15:00,1.56352,1.56361,1.56329,1.56352,801500007.0
2006-03-03 08:20:00,1.56352,1.56363,1.56331,1.56347,1216199995.0
2006-03-03 08:25:00,1.56341,1.56364,1.5633,1.56356,1392699991.0
2006-03-03 08:30:00,1.56347,1.56361,1.56334,1.56346,1222699999.0
2006-03-03 08:35:00,1.56355,1.56373,1.56341,1.56358,582700006.0
2006-03-03 08:40:00,1.56354,1.56384,1.56339,1.56372,1522600000.0
2006-03-03 08:45:00,1.56385,1.56385,1.56348,1.5637,1449199999.0
2006-03-03 08:50:00,1.5638,1.56385,1.56351,1.56363,996300006.0
2006-03-03 08:55:00,1.56366,1.56366,1.56339,1.56355,922800005.0
2006-03-03 09:00:00,1.56343,1.56367,1.56336,1.56357,1241400012.0
2006-03-03 09:05:00,1.5637,1.56388,1.56358,1.56359,1742600002.0
2006-03-03 09:10:00,1.56368,1.5637,1.56344,1.56364,1239399988.0
2006-03-03 09:15:00,1.56356,1.56374,1.56346,1.5636,1210800004.0
2006-03-03 09:20:00,1.5635,1.56372,1.56345,1.56359,1315499993.0
2006-03-03 09:25:00,1.56364,1.56371,1.56335,1.56371,1485800006.0
2006-03-03 09:30:00,1.56369,1.5639,1.56352,1.56355,1375000000.0
2006-03-03 09:35:00,1.56362,1.56385,1.56347,1.56367,1676900007.0
2006-03-03 09:40:00,1.56369,1.56391,1.56336,1.56355,1086800000.0
2006-03-03 09:45:00,1.56354,1.56366,1.56337,1.56355,1329999996.0
2006-03-03 09:50:00,1.5636,1.56363,1.56329,1.5635,1316800001.0
2006-03-03 09:55:00,1.56349,1.56366,1.56333,1.56342,1237300003.0
2006-03-03 10:00:00,1.56347,1.56358,1.56325,1.56338,1690400009.0
2006-03-03 10:05:00,1.56334,1.56363,1.5632,1.56352,1697099994.0
2006-03-03 10:10:00,1.56334,1.56373,1.56323,1.56367,1503899998.0
2006-03-03 10:15:00,1.56364,1.56372,1.56341,1.5637,1233100000.0
2006-03-03 10:20:00,1.5636,1.56375,1.56337,1.5635,1344500003.0
2006-03-03 10:25:00,1.56352,1.56354,1.56313,1.56334,1426299995.0
2006-03-03 10:30:00,1.56351,1.56379,1.56334,1.56369,1643400000.0
2006-03-03 10:35:00,1.56364,1.5639,1.56356,1.56376,1569800001.0
2006-03-03 10:40:00,1.56348,1.56372,1.56322,1.56358,1345600007.0
2006-03-03 10:45:00,1.56346,1.56359,1.56318,1.5635,1134700002.0
2006-03-03 10:50:00,1.56346,1.5637,1.56332,1.5636,1371400003.0
2006-03-03 10:55:00,1.56341,1.56367,1.56334,1.56355,1196300006.0
2006-03-03 11:00:00,1.56358,1.56359,1.56298,1.56316,1605900003.0
2006-03-03 11:05:00,1.56329,1.56333,1.5628,1.56298,1542900004.0
2006-03-03 11:10:00,1.56289,1.56303,1.56272,1.563,1133900003.0
2006-03-03 11:15:00,1.56295,1.56308,1.56276,1.56308,1429600008.0
2006-03-03 11:20:00,1.56297,1.5631,1.56237,1.56241,1434000004.0
2006-03-03 11:25:00,1.5624,1.56268,1.56229,1.56243,1350500007.0
2006-03-03 11:30:00,1.56258,1.56267,1.5623,1.56247,1986099998.0
2006-03-03 11:35:00,1.56245,1.56259,1.56228,1.56245,1770800017.0
2006-03-03 11:40:00,1.56242,1.56261,1.56227,1.56231,1555299999.0
2006-03-03 11:45:00,1.5623,1.56279,1.56227,1.56268,1575400012.0
2006-03-03 11:50:00,1.56262,1.56273,1.56201,1.56213,1686300002.0
2006-03-03 11:55:00,1.56226,1.56243,1.56208,1.56219,1328899997.0
2006-03-03 12:00:00,1.56232,1.56233,1.56201,1.56217,1402500003.0
2006-03-03 12:05:00,1.56223,1.56244,1.56209,1.56218,1441800002.0
2006-03-03 12:10:00,1.56222,1.56234,1.56199,1.56219,1945800004.0
2006-03-03 12:15:00,1.5621,1.56239,1.56187,1.56231,1090300008.0
2006-03-03 12:20:00,1.56219,1.56248,1.56215,1.56233,1329700004.0
2006-03-03 12:25:00,1.56235,1.5624,1.56195,1.56202,1515999997.0
2006-03-03 12:30:00,1.56206,1.56234,1.56201,1.56204,1337400002.0
2006-03-03 12:35:00,1.56229,1.5624,1.56209,1.5622,981700003.0
2006-03-03 12:40:00,1.56218,1.56254,1.56193,1.56227,1480300002.0
2006-03-03 12:45:00,1.56246,1.56272,1.56224,1.5626,1434800004.0
2006-03-03 12:50:00,1.56258,1.56271,1.56207,1.56261,1680900011.0
2006-03-03 12:55:00,1.5626,1.56268,1.56233,1.56265,1277300000.0
2006-03-03 13:00:00,1.56268,1.5627,1.56235,1.56258,1643300006.0
2006-03-03 13:05:00,1.56253,1.56299,1.56244,1.56275,1377800005.0
2006-03-03 13:10:00,1.56276,1.563,1.56261,1.56294,1333700001.0
2006-03-03 13:15:00,1.56279,1.56306,1.56251,1.56268,1591899995.0
2006-03-03 13:20:00,1.56277,1.56282,1.56222,1.56243,1419400011.0
2006-03-03 13:25:00,1.56257,1.56272,1.56231,1.56246,1579500003.0
2006-03-03 13:30:00,1.5625,1.56259,1.56228,1.56245,1690200004.0
2006-03-03 13:35:00,1.56238,1.56265,1.56222,1.56254,1591500007.0
2006-03-03 13:40:00,1.56258,1.56269,1.5622,1.56228,1327900000.0
2006-03-03 13:45:00,1.56235,1.56245,1.56205,1.56233,1295100003.0
2006-03-03 13:50:00,1.56226,1.56245,1.56206,1.56245,1387100004.0
2006-03-03 13:55:00,1.56247,1.56259,1.56193,1.56214,1528200008.0
2006-03-03 14:00:00,1.56212,1.56222,1.56158,1.5619,1514800002.0
2006-03-03 14:05:00,1.56186,1.56207,1.56175,1.56191,1458300001.0
2006-03-03 14:10:00,1.56185,1.56209,1.56174,1.56187,1568200000.0
2006-03-03 14:15:00,1.56171,1.56208,1.56166,1.56195,1455300017.0
2006-03-03 14:20:00,1.56194,1.56222,1.56187,1.56214,1427199991.0
2006-03-03 14:25:00,1.56214,1.56224,1.56185,1.56207,1513099993.0
2006-03-03 14:30:00,1.56204,1.56225,1.56184,1.56222,1715999999.0
2006-03-03 14:35:00,1.56204,1.56226,1.56182,1.56223,1572000003.0
2006-03-03 14:40:00,1.56223,1.56244,1.56198,1.5622,1745900003.0
2006-03-03 14:45:00,1.56226,1.56238,1.56204,1.56213,1289999999.0
2006-03-03 14:50:00,1.56232,1.56267,1.56195,1.56257,1453000000.0
2006-03-03 14:55:00,1.56256,1.56283,1.56236,1.56249,1252100000.0
2006-03-03 15:00:00,1.56265,1.5628,1.56247,1.56263,1523200004.0
2006-03-03 15:05:00,1.56259,1.56266,1.5622,1.56237,1292200002.0
2006-03-03 15:10:00,1.56232,1.56259,1.56222,1.56245,1400500005.0
2006-03-03 15:15:00,1.56254,1.56272,1.56225,1.5623,1129600001.0
2006-03-03 15:20:00,1.56227,1.56268,1.562,1.56209,1499999999.0
2006-03-03 15:25:00,1.56216,1.56218,1.56177,1.56194,1578099993.0
2006-03-03 15:30:00,1.56187,1.56233,1.56178,1.56204,1380300003.0
2006-03-03 15:35:00,1.56225,1.56231,1.56188,1.5621,1720900006.0
2006-03-03 15:40:00,1.56212,1.56229,1.56194,1.56221,1227500002.0
2006-03-03 15:45:00,1.56225,1.56233,1.56191,1.56214,1484900007.0
2006-03-03 15:50:00,1.56213,1.56239,1.56193,1.56229,1332899993.0
2006-03-03 15:55:00,1.56219,1.56244,1.56212,1.5623,1532399999.0
2006-03-03 16:00:00,1.56225,1.56238,1.56179,1.56182,1307600008.0
2006-03-03 16:05:00,1.56193,1.56206,1.56174,1.56181,1221800003.0
2006-03-03 16:10:00,1.56194,1.5621,1.56154,1.56186,1581299998.0
2006-03-03 16:15:00,1.56146,1.5619,1.56131,1.56144,1359799994.0
2006-03-03 16:20:00,1.56138,1.56164,1.5612,1.56125,1672599997.0
2006-03-03 16:25:00,1.5614,1.56161,1.56109,1.56151,1256500006.0
2006-03-03 16:30:00,1.56158,1.56161,1.56063,1.56085,1871100002.0
2006-03-03 16:35:00,1.56088,1.56116,1.5608,1.56112,1772899996.0
2006-03-03 16:40:00,1.56101,1.56113,1.56049,1.56056,1133300005.0
2006-03-03 16:45:00,1.56049,1.56077,1.5604,1.56053,1919500011.0
2006-03-03 16:50:00,1.56073,1.56085,1.5604,1.56047,1667700008.0
2006-03-03 16:55:00,1.56064,1.56097,1.56044,1.56085,1482100002.0
2006-03-03 17:00:00,1.56082,1.56173,1.56061,1.56151,1312800001.0
2006-03-03 17:05:00,1.56202,1.56248,1.56184,1.56203,1483900006.0
2006-03-03 17:10:00,1.56199,1.56218,1.56152,1.56157,1835000003.0
2006-03-03 17:15:00,1.56165,1.56188,1.56149,1.56163,1604300006.0
2006-03-03 17:20:00,1.56172,1.56177,1.56129,1.56143,1214700008.0
2006-03-03 17:25:00,1.56132,1.56248,1.56132,1.56238,1273600007.0
2006-03-03 17:30:00,1.56237,1.56259,1.5621,1.56245,1599499990.0
2006-03-03 17:35:00,1.56253,1.56277,1.56222,1.56261,1632200005.0
2006-03-03 17:40:00,1.56247,1.56321,1.56247,1.56305,1474900002.0
2006-03-03 17:45:00,1.56294,1.5632,1.56287,1.563,1421699996.0
2006-03-03 17:50:00,1.56305,1.56346,1.56302,1.56328,1551800004.0
2006-03-03 17:55:00,1.56328,1.56343,1.56295,1.56314,1293400008.0
2006-03-03 18:00:00,1.56308,1.56321,1.5626,1.5628,8111800090.0
2006-03-03 18:05:00,1.5627,1.5628,1.56253,1.56267,9685500110.0
2006-03-03 18:10:00,1.56267,1.56273,1.56221,1.5626,7828800002.0
2006-03-03 18:15:00,1.56226,1.5627,1.56216,1.56239,8032700032.0
2006-03-03 18:20:00,1.5626,1.5627,1.56219,1.5624,5732300027.0
2006-03-03 18:25:00,1.5625,1.56255,1.56216,1.5624,8306600029.0
2006-03-03 18:30:00,1.56242,1.56245,1.56202,1.5623,5500999987.0
2006-03-03 18:35:00,1.56234,1.56263,1.56223,1.5624,8467899986.0
2006-03-03 18:40:00,1.5626,1.5626,1.56173,1.56198,4676199993.0
2006-03-03 18:45:00,1.56201,1.56215,1.56169,1.56197,2191099999.0
2006-03-03 18:50:00,1.5618,1.56223,1.56174,1.56188,5232599992.0
2006-03-03 18:55:00,1.56219,1.56268,1.56219,1.5624,5962799976.0
2006-03-03 19:00:00,1.5624,1.5627,1.56229,1.56259,2767700000.0
2006-03-03 19:05:00,1.56266,1.56276,1.56228,1.56236,6466600006.0
2006-03-03 19:10:00,1.56233,1.56263,1.56218,1.56257,4241099993.0
2006-03-03 19:15:00,1.56256,1.56269,1.56224,1.56236,4350300005.0
2006-03-03 19:20:00,1.56244,1.56257,1.56222,1.5625,3208300004.0
2006-03-03 19:25:00,1.56234,1.5625,1.56216,1.56232,4595400018.0
2006-03-03 19:30:00,1.5622,1.56254,1.5621,1.56235,5697899996.0
2006-03-03 19:35:00,1.56242,1.56264,1.56215,1.56256,3804899997.0
2006-03-03 19:40:00,1.56252,1.56266,1.56223,1.56232,3305200001.0
2006-03-03 19:45:00,1.56232,1.56253,1.56214,1.56229,2926699999.0
2006-03-03 19:50:00,1.56218,1.56241,1.56202,1.56207,1823500002.0
2006-03-03 19:55:00,1.56219,1.56229,1.56182,1.56225,5581500028.0
2006-03-03 20:00:00,1.56229,1.56236,1.56204,1.56223,2534699998.0
2006-03-03 20:05:00,1.56215,1.56231,1.56199,1.56226,2755999993.0
2006-03-03 20:10:00,1.56223,1.56246,1.56213,1.56223,3972500012.0
2006-03-03 20:15:00,1.56225,1.56242,1.562,1.5621,3926599999.0
2006-03-03 20:20:00,1.5621,1.56234,1.56195,1.56229,2877500017.0
2006-03-03 20:25:00,1.56219,1.5624,1.562,1.56218,4985700040.0
2006-03-03 20:30:00,1.5622,1.5625,1.5619,1.56207,5436000010.0
2006-03-03 20:35:00,1.56208,1.56235,1.56194,1.56194,5108200004.0
2006-03-03 20:40:00,1.5622,1.56246,1.5619,1.56224,4185900013.0
2006-03-03 20:45:00,1.56226,1.56253,1.56211,1.56241,4539299992.0
2006-03-03 20:50:00,1.56234,1.56251,1.5622,1.5623,6364500015.0
2006-03-03 20:55:00,1.56229,1.5624,1.562,1.5622,4857000010.0
2006-03-03 21:00:00,1.5621,1.56253,1.562,1.5622,4723099999.0
2006-03-03 21:05:00,1.5624,1.56248,1.56214,1.56237,2555499997.0
2006-03-03 21:10:00,1.56239,1.56244,1.56216,1.56224,3880300003.0
2006-03-03 21:15:00,1.5623,1.5623,1.56192,1.56205,4140400000.0
2006-03-03 21:20:00,1.5622,1.56232,1.56198,1.56213,5298400007.0
2006-03-03 21:25:00,1.56227,1.5624,1.56192,1.56215,3370700003.0
2006-03-03 21:30:00,1.5622,1.56229,1.56193,1.56211,3393500012.0
2006-03-03 21:35:00,1.56211,1.5624,1.56205,1.56233,2385999992.0
2006-03-03 21:40:00,1.56228,1.56257,1.56219,1.56245,4414000004.0
2006-03-03 21:45:00,1.56245,1.56261,1.56226,1.5625,4761100014.0
2006-03-03 21:50:00,1.56248,1.56257,1.56228,1.5624,3672400028.0
2006-03-03 21:55:00,1.5624,1.56243,1.56192,1.56199,3737800001.0
2006-03-03 22:00:00,1.56209,1.56213,1.56167,1.56192,3116400003.0
2006-03-03 22:05:00,1.56208,1.56241,1.56192,1.56201,1988600003.0
2006-03-03 22:10:00,1.56204,1.56217,1.56182,1.56199,1873100003.0
2006-03-03 22:15:00,1.56214,1.56236,1.56194,1.56211,2142900001.0
2006-03-03 22:20:00,1.56215,1.56226,1.56186,1.56203,2101200005.0
2006-03-03 22:25:00,1.56194,1.56212,1.56164,1.56205,3388900013.0
2006-03-03 22:30:00,1.56187,1.56219,1.56175,1.562,1692900003.0
2006-03-03 22:35:00,1.56217,1.56221,1.56169,1.56179,2678200017.0
2006-03-03 22:40:00,1.56195,1.56208,1.56164,1.56198,3760500016.0
2006-03-03 22:45:00,1.56198,1.56216,1.56168,1.56194,1744600018.0
2006-03-03 22:50:00,1.56202,1.56217,1.56156,1.56179,1801499997.0
2006-03-03 22:55:00,1.5617,1.56191,1.5611,1.5611,1401699992.0
2006-03-03 23:00:00,1.56117,1.56167,1.56117,1.56166,1280799999.0
2006-03-03 23:05:00,1.5616,1.56172,1.56143,1.56165,1011500007.0
2006-03-03 23:10:00,1.56165,1.56173,1.56135,1.56153,1095700005.0
2006-03-03 23:15:00,1.56141,1.56201,1.56141,1.56179,1544199995.0
2006-03-03 23:20:00,1.56188,1.56189,1.56164,1.5618,1269000000.0
2006-03-03 23:25:00,1.56175,1.56184,1.56149,1.56159,1275300004.0
2006-03-03 23:30:00,1.56164,1.56192,1.56147,1.56175,1376899999.0
2006-03-03 23:35:00,1.56171,1.56187,1.56155,1.56178,900800004.0
2006-03-03 23:40:00,1.56178,1.56205,1.56166,1.56195,1617799999.0
2006-03-03 23:45:00,1.5619,1.56198,1.56153,1.5617,928800005.0
2006-03-03 23:50:00,1.56175,1.56175,1.56129,1.5615,1322399997.0
2006-03-03 23:55:00,1.56159,1.56183,1.56146,1.56153,1058800004.0
2006-03-06 00:00:00,1.56156,1.56191,1.56105,1.56173,1350600001.0
2006-03-06 00:05:00,1.5615,1.56165,1.56132,1.56158,1579299999.0
2006-03-06 00:10:00,1.56155,1.56165,1.56128,1.5615,1589300003.0
2006-03-06 00:15:00,1.5615,1.56158,1.56123,1.56155,1564200002.0
2006-03-06 00:20:00,1.56149,1.56157,1.56127,1.56127,1805199994.0
2006-03-06 00:25:00,1.56142,1.56155,1.56131,1.5614,1504600010.0
2006-03-06 00:30:00,1.56155,1.56156,1.5613,1.56148,1701800000.0
2006-03-06 00:35:00,1.5615,1.56155,1.56125,1.5614,988300007.0
2006-03-06 00:40:00,1.56141,1.56163,1.56099,1.5614,1882100004.0
2006-03-06 00:45:00,1.56122,1.56148,1.56114,1.5613,1437999998.0
2006-03-06 00:50:00,1.5613,1.56152,1.56109,1.5614,1820700011.0
2006-03-06 00:55:00,1.5614,1.56152,1.561,1.56125,1924300014.0
2006-03-06 01:00:00,1.56125,1.56163,1.56123,1.56145,1932400009.0
2006-03-06 01:05:00,1.56145,1.56165,1.56137,1.56155,1556600007.0
2006-03-06 01:10:00,1.56153,1.56166,1.56124,1.5613,1768500012.0
2006-03-06 01:15:00,1.56134,1.56144,1.5607,1.56129,2345100000.0
2006-03-06 01:20:00,1.56121,1.56128,1.56089,1.56103,1303299999.0
2006-03-06 01:25:00,1.56097,1.56114,1.56073,1.56073,1938200006.0
2006-03-06 01:30:00,1.56084,1.56126,1.55987,1.56006,1530900008.0
2006-03-06 01:35:00,1.56005,1.56117,1.55978,1.56083,2338899997.0
2006-03-06 01:40:00,1.56088,1.56103,1.56052,1.56063,1212999998.0
2006-03-06 01:45:00,1.56059,1.56094,1.56043,1.56081,2052800004.0
2006-03-06 01:50:00,1.56082,1.56119,1.56063,1.56098,1630699993.0
2006-03-06 01:55:00,1.56082,1.56102,1.56064,1.5608,1405800015.0
2006-03-06 02:00:00,1.56086,1.56094,1.55934,1.55984,1560000001.0
2006-03-06 02:05:00,1.55979,1.56037,1.55969,1.56021,1852300011.0
2006-03-06 02:10:00,1.56034,1.56063,1.56024,1.56038,1335200005.0
2006-03-06 02:15:00,1.56031,1.56068,1.56027,1.5606,1504800015.0
2006-03-06 02:20:00,1.56058,1.56067,1.55995,1.56023,1276999994.0
2006-03-06 02:25:00,1.56025,1.56027,1.55965,1.55995,1319900005.0
2006-03-06 02:30:00,1.55984,1.56045,1.55968,1.56045,1141000000.0
2006-03-06 02:35:00,1.56046,1.56059,1.56009,1.56046,1593600003.0
2006-03-06 02:40:00,1.56054,1.56059,1.55998,1.56038,1265900001.0
2006-03-06 02:45:00,1.56042,1.56069,1.56021,1.56069,839100010.0
2006-03-06 02:50:00,1.5606,1.56079,1.56029,1.5606,1027599996.0
2006-03-06 02:55:00,1.56044,1.56063,1.56028,1.56054,1667900011.0
2006-03-06 03:00:00,1.5605,1.56062,1.56015,1.56032,1090900005.0
2006-03-06 03:05:00,1.56049,1.56066,1.56035,1.56046,1509899995.0
2006-03-06 03:10:00,1.56062,1.56067,1.56031,1.5606,1191899997.0
2006-03-06 03:15:00,1.56054,1.56069,1.56033,1.56046,1156799998.0
2006-03-06 03:20:00,1.56046,1.56073,1.56041,1.56066,672000003.0
2006-03-06 03:25:00,1.5607,1.5607,1.56044,1.56067,340300005.0
2006-03-06 03:30:00,1.56058,1.5607,1.56034,1.56067,1387800010.0
2006-03-06 03:35:00,1.5605,1.5607,1.5604,1.5607,543000004.0
2006-03-06 03:40:00,1.5606,1.56073,1.56037,1.5607,1331700001.0
2006-03-06 03:45:00,1.56063,1.56092,1.56047,1.5608,1657900012.0
2006-03-06 03:50:00,1.56075,1.56094,1.56045,1.56078,1263999995.0
2006-03-06 03:55:00,1.56071,1.56099,1.56065,1.56073,1169900000.0
2006-03-06 04:00:00,1.56083,1.56104,1.56069,1.56095,849399999.0
2006-03-06 04:05:00,1.56094,1.56105,1.56062,1.56097,1379800002.0
2006-03-06 04:10:00,1.561,1.56107,1.56073,1.561,1623399995.0
2006-03-06 04:15:00,1.56083,1.56122,1.56083,1.5611,1053499997.0
2006-03-06 04:20:00,1.56103,1.56132,1.56099,1.56125,1431199998.0
2006-03-06 04:25:00,1.56127,1.56127,1.56083,1.56105,1345500003.0
2006-03-06 04:30:00,1.56108,1.56129,1.56094,1.56102,1071599991.0
2006-03-06 04:35:00,1.56101,1.56117,1.56087,1.56095,1454000008.0
2006-03-06 04:40:00,1.56108,1.56116,1.56077,1.56113,1265600004.0
2006-03-06 04:45:00,1.56102,1.56128,1.56083,1.56109,1088700011.0
2006-03-06 04:50:00,1.56102,1.56127,1.5609,1.56114,1243600008.0
2006-03-06 04:55:00,1.56095,1.56118,1.56093,1.561,1141700007.0
2006-03-06 05:00:00,1.561,1.56115,1.56088,1.56102,982800006.0
2006-03-06 05:05:00,1.56109,1.56113,1.56073,1.56087,1282300003.0
2006-03-06 05:10:00,1.56072,1.56108,1.56062,1.5609,1296900007.0
2006-03-06 05:15:00,1.56098,1.56113,1.56079,1.56087,974899993.0
2006-03-06 05:20:00,1.56101,1.56101,1.56048,1.56081,1311900006.0
2006-03-06 05:25:00,1.56072,1.56095,1.56056,1.56085,880099999.0
2006-03-06 05:30:00,1.56066,1.56101,1.56053,1.561,1388299997.0
2006-03-06 05:35:00,1.56078,1.56109,1.5607,1.56075,1402300004.0
2006-03-06 05:40:00,1.56094,1.56108,1.56073,1.56073,1153800006.0
2006-03-06 05:45:00,1.56082,1.56107,1.56069,1.56084,1401200004.0
2006-03-06 05:50:00,1.56098,1.56117,1.56081,1.56105,1585099998.0
2006-03-06 05:55:00,1.56105,1.56115,1.56085,1.5609,1130500009.0
2006-03-06 06:00:00,1.56088,1.56143,1.56078,1.56124,1411600004.0
2006-03-06 06:05:00,1.56128,1.56151,1.56095,1.56108,1541599996.0
2006-03-06 06:10:00,1.56098,1.56113,1.56069,1.56091,1317300012.0
2006-03-06 06:15:00,1.56107,1.56123,1.56087,1.56102,963300004.0
2006-03-06 06:20:00,1.56109,1.56136,1.56095,1.5612,1670200001.0
2006-03-06 06:25:00,1.56116,1.56136,1.56088,1.56105,1196000000.0
2006-03-06 06:30:00,1.56093,1.56107,1.56074,1.56087,995000007.0
2006-03-06 06:35:00,1.56077,1.56098,1.56064,1.56068,1161100004.0
2006-03-06 06:40:00,1.56081,1.5609,1.56056,1.56074,1482100000.0
2006-03-06 06:45:00,1.56092,1.56108,1.5607,1.56092,1100000003.0
2006-03-06 06:50:00,1.5609,1.56112,1.56065,1.56071,1458100014.0
2006-03-06 06:55:00,1.56087,1.56094,1.56066,1.56074,1645800001.0
2006-03-06 07:00:00,1.56076,1.56085,1.56051,1.56085,1381600001.0
2006-03-06 07:05:00,1.56064,1.56089,1.56052,1.56052,1186900012.0
2006-03-06 07:10:00,1.56067,1.5609,1.5605,1.5608,878600003.0
2006-03-06 07:15:00,1.56075,1.56101,1.56055,1.56083,1480300004.0
2006-03-06 07:20:00,1.56073,1.56096,1.56057,1.5606,1507400001.0
2006-03-06 07:25:00,1.5607,1.56082,1.56047,1.56076,1571500004.0
2006-03-06 07:30:00,1.56075,1.56092,1.56065,1.5608,1334599998.0
2006-03-06 07:35:00,1.56065,1.56087,1.56061,1.56083,687500007.0
2006-03-06 07:40:00,1.56079,1.56091,1.56051,1.5606,1647700004.0
2006-03-06 07:45:00,1.56075,1.56085,1.56064,1.5608,1383500010.0
2006-03-06 07:50:00,1.5607,1.56094,1.56051,1.56087,1077300007.0
2006-03-06 07:55:00,1.56083,1.56093,1.56069,1.56075,791300002.0
2006-03-06 08:00:00,1.56091,1.561,1.56066,1.56091,1313900007.0
2006-03-06 08:05:00,1.56101,1.56106,1.56065,1.56086,1162100000.0
2006-03-06 08:10:00,1.56065,1.56151,1.56065,1.56127,1167899996.0
2006-03-06 08:15:00,1.56098,1.56114,1.56075,1.56095,753000000.0
2006-03-06 08:20:00,1.56095,1.56112,1.56071,1.56071,924099993.0
2006-03-06 08:25:00,1.56093,1.56126,1.56078,1.56126,1094499998.0
2006-03-06 08:30:00,1.56115,1.56139,1.56097,1.56119,1212000001.0
2006-03-06 08:35:00,1.56125,1.56128,1.56101,1.56112,1086499997.0
2006-03-06 08:40:00,1.56106,1.56134,1.56105,1.56115,1139099999.0
2006-03-06 08:45:00,1.56125,1.5613,1.56077,1.56095,1413099996.0
2006-03-06 08:50:00,1.56089,1.56115,1.56085,1.56105,1349500001.0
2006-03-06 08:55:00,1.56101,1.56129,1.56098,1.56109,1130099999.0
2006-03-06 09:00:00,1.56123,1.56136,1.56105,1.56128,1232999993.0
2006-03-06 09:05:00,1.5613,1.56162,1.56116,1.56143,1337299996.0
2006-03-06 09:10:00,1.56142,1.56156,1.56097,1.56099,1071800007.0
2006-03-06 09:15:00,1.56106,1.5612,1.56078,1.56083,1677600001.0
2006-03-06 09:20:00,1.56081,1.561,1.56057,1.561,1372500008.0
2006-03-06 09:25:00,1.56091,1.56107,1.5607,1.5609,1580000002.0
2006-03-06 09:30:00,1.56086,1.56098,1.56053,1.56065,1538400002.0
2006-03-06 09:35:00,1.56077,1.56098,1.56058,1.56082,1514099991.0
2006-03-06 09:40:00,1.56071,1.56081,1.56021,1.56021,1458299996.0
2006-03-06 09:45:00,1.56038,1.56066,1.56032,1.56063,1361599995.0
2006-03-06 09:50:00,1.56055,1.56078,1.56032,1.56061,1677200000.0
2006-03-06 09:55:00,1.56075,1.56093,1.56036,1.56046,1505999997.0
2006-03-06 10:00:00,1.56035,1.56059,1.56018,1.56047,1708800004.0
2006-03-06 10:05:00,1.56022,1.56081,1.56022,1.56058,1559699990.0
2006-03-06 10:10:00,1.56054,1.56069,1.56033,1.56064,1633699994.0
2006-03-06 10:15:00,1.56058,1.56071,1.5604,1.5604,1576000007.0
2006-03-06 10:20:00,1.56047,1.56089,1.5604,1.56062,1228900004.0
2006-03-06 10:25:00,1.56055,1.56055,1.55958,1.55958,1360800003.0
2006-03-06 10:30:00,1.5597,1.5597,1.55931,1.5596,1470599999.0
2006-03-06 10:35:00,1.55971,1.55981,1.55942,1.55966,1526900005.0
2006-03-06 10:40:00,1.55964,1.55983,1.55927,1.55945,1407399998.0
2006-03-06 10:45:00,1.5595,1.55962,1.55929,1.55943,1777400012.0
2006-03-06 10:50:00,1.55932,1.55969,1.55932,1.55967,1319200005.0
2006-03-06 10:55:00,1.55954,1.56001,1.55954,1.55979,1203900000.0
2006-03-06 11:00:00,1.5599,1.5601,1.55968,1.55985,1238400001.0
2006-03-06 11:05:00,1.55984,1.56013,1.55969,1.56005,1157500001.0
2006-03-06 11:10:00,1.56008,1.56011,1.55975,1.55987,1108900004.0
2006-03-06 11:15:00,1.55988,1.56016,1.55972,1.56003,1417600008.0
2006-03-06 11:20:00,1.56,1.56008,1.55971,1.55996,1516699997.0
2006-03-06 11:25:00,1.5598,1.56008,1.55961,1.55987,1248300007.0
2006-03-06 11:30:00,1.56002,1.56012,1.55971,1.5599,1874300002.0
2006-03-06 11:35:00,1.55981,1.56008,1.5597,1.55999,1784600010.0
2006-03-06 11:40:00,1.5598,1.56003,1.55959,1.55964,1607900008.0
2006-03-06 11:45:00,1.55977,1.55998,1.55941,1.55973,1476700003.0
2006-03-06 11:50:00,1.55984,1.56004,1.5597,1.55991,1757399998.0
2006-03-06 11:55:00,1.55984,1.56001,1.55968,1.55978,1466800003.0
2006-03-06 12:00:00,1.5599,1.5599,1.5594,1.55958,1539699999.0
2006-03-06 12:05:00,1.55963,1.55973,1.55939,1.55967,1227100002.0
2006-03-06 12:10:00,1.55972,1.55973,1.55941,1.55965,1298300002.0
2006-03-06 12:15:00,1.55963,1.55975,1.55947,1.55969,1512400007.0
2006-03-06 12:20:00,1.55974,1.55995,1.55952,1.55988,1448800004.0
2006-03-06 12:25:00,1.55995,1.55998,1.55951,1.55993,2011900009.0
2006-03-06 12:30:00,1.55996,1.56001,1.55967,1.55998,1556700003.0
2006-03-06 12:35:00,1.5599,1.56054,1.55983,1.56035,1102100007.0
2006-03-06 12:40:00,1.56021,1.56041,1.56001,1.56013,1540800011.0
2006-03-06 12:45:00,1.56016,1.56052,1.56009,1.5603,1414000003.0
2006-03-06 12:50:00,1.56013,1.56063,1.55988,1.56058,1398099997.0
2006-03-06 12:55:00,1.56051,1.56067,1.56028,1.56049,1360600003.0
2006-03-06 13:00:00,1.56049,1.56076,1.56034,1.56052,1564100004.0
2006-03-06 13:05:00,1.56043,1.56062,1.56007,1.56027,1307800006.0
2006-03-06 13:10:00,1.5602,1.56056,1.5601,1.56046,1385800006.0
2006-03-06 13:15:00,1.56044,1.56062,1.56032,1.56048,1650700006.0
2006-03-06 13:20:00,1.56044,1.56059,1.56016,1.56042,1359299998.0
2006-03-06 13:25:00,1.56039,1.56065,1.56012,1.56057,1136999999.0
2006-03-06 13:30:00,1.56047,1.5608,1.56047,1.56063,1551300012.0
2006-03-06 13:35:00,1.56059,1.56079,1.56044,1.5605,1340000003.0
2006-03-06 13:40:00,1.56058,1.56065,1.56035,1.56046,1213799999.0
2006-03-06 13:45:00,1.56051,1.56071,1.56024,1.56053,1460400000.0
2006-03-06 13:50:00,1.56059,1.56063,1.56033,1.5605,1520700005.0
2006-03-06 13:55:00,1.56053,1.56078,1.56042,1.56073,1342000000.0
2006-03-06 14:00:00,1.5607,1.56097,1.56035,1.56067,1417900007.0
2006-03-06 14:05:00,1.56086,1.56103,1.56072,1.5608,1627700004.0
2006-03-06 14:10:00,1.56073,1.56085,1.56049,1.56051,1390599992.0
2006-03-06 14:15:00,1.56065,1.5607,1.56047,1.56056,1107999994.0
2006-03-06 14:20:00,1.56068,1.56073,1.56041,1.56065,1578200003.0
2006-03-06 14:25:00,1.56064,1.56071,1.5603,1.56055,1436900007.0
2006-03-06 14:30:00,1.56044,1.56056,1.56024,1.56045,1789300008.0
2006-03-06 14:35:00,1.56043,1.56055,1.56011,1.56039,1494499998.0
2006-03-06 14:40:00,1.56035,1.56121,1.56034,1.56099,1465399996.0
2006-03-06 14:45:00,1.5611,1.56121,1.5607,1.56097,1533799997.0
2006-03-06 14:50:00,1.56109,1.56109,1.56064,1.56074,1696100007.0
2006-03-06 14:55:00,1.56064,1.56096,1.56064,1.5609,1677800006.0
2006-03-06 15:00:00,1.5609,1.56098,1.56067,1.56082,1604299995.0
2006-03-06 15:05:00,1.56063,1.56079,1.5604,1.56073,1338999999.0
2006-03-06 15:10:00,1.56068,1.56079,1.56038,1.56038,889700005.0
2006-03-06 15:15:00,1.56025,1.56045,1.56009,1.56042,1685800011.0
2006-03-06 15:20:00,1.56039,1.56071,1.56025,1.56058,1047500001.0
2006-03-06 15:25:00,1.56073,1.56084,1.56048,1.56057,1528100003.0
2006-03-06 15:30:00,1.56059,1.56077,1.56027,1.56058,1331599999.0
2006-03-06 15:35:00,1.56067,1.56079,1.56049,1.56063,1872100014.0
2006-03-06 15:40:00,1.56056,1.56072,1.56038,1.56051,856600005.0
2006-03-06 15:45:00,1.56058,1.56064,1.56013,1.56033,1304600014.0
2006-03-06 15:50:00,1.56017,1.56048,1.56008,1.56034,1208599999.0
2006-03-06 15:55:00,1.56028,1.56053,1.56018,1.56036,1035000007.0
2006-03-06 16:00:00,1.56016,1.56058,1.5601,1.56046,1266999994.0
2006-03-06 16:05:00,1.56051,1.56062,1.56011,1.56033,1631499998.0
2006-03-06 16:10:00,1.56038,1.5605,1.56005,1.5604,1763199995.0
2006-03-06 16:15:00,1.5602,1.56045,1.56,1.56021,1593299999.0
2006-03-06 16:20:00,1.56017,1.5604,1.56004,1.56007,1722900004.0
2006-03-06 16:25:00,1.5601,1.5602,1.55982,1.56011,1253200012.0
2006-03-06 16:30:00,1.55985,1.56023,1.55984,1.56005,1375599998.0
2006-03-06 16:35:00,1.56012,1.56033,1.56003,1.5603,1238100006.0
2006-03-06 16:40:00,1.56027,1.56027,1.55969,1.55988,1497600006.0
2006-03-06 16:45:00,1.55993,1.56035,1.55952,1.55997,1195800005.0
2006-03-06 16:50:00,1.56008,1.56011,1.55972,1.55981,1243100006.0
2006-03-06 16:55:00,1.55993,1.56004,1.55964,1.56003,1558499999.0
2006-03-06 17:00:00,1.55992,1.56011,1.55936,1.55936,1741900009.0
2006-03-06 17:05:00,1.55951,1.5598,1.55944,1.55957,1527800007.0
2006-03-06 17:10:00,1.55958,1.55986,1.55947,1.55962,1484000000.0
2006-03-06 17:15:00,1.55971,1.56022,1.55967,1.56013,1716400005.0
2006-03-06 17:20:00,1.56017,1.56024,1.5598,1.55994,1375100006.0
2006-03-06 17:25:00,1.56,1.5604,1.55992,1.56024,1024600003.0
2006-03-06 17:30:00,1.56014,1.56034,1.55995,1.5602,1538200002.0
2006-03-06 17:35:00,1.56004,1.56028,1.5599,1.56013,1243399993.0
2006-03-06 17:40:00,1.56003,1.56036,1.55995,1.56022,1246400013.0
2006-03-06 17:45:00,1.56023,1.56043,1.56004,1.56028,1550800016.0
2006-03-06 17:50:00,1.56025,1.56045,1.56007,1.56023,1317799998.0
2006-03-06 17:55:00,1.56035,1.56053,1.56006,1.56048,1317600010.0
2006-03-06 18:00:00,1.56037,1.5608,1.56037,1.5606,7694300012.0
2006-03-06 18:05:00,1.5605,1.56091,1.5605,1.56085,9429500015.0
2006-03-06 18:10:00,1.56085,1.56092,1.5604,1.5605,8012299996.0
2006-03-06 18:15:00,1.56073,1.56087,1.5604,1.56067,7098499981.0
2006-03-06 18:20:00,1.56078,1.56081,1.5602,1.5603,5662100026.0
2006-03-06 18:25:00,1.5602,1.56093,1.5602,1.56065,5195800030.0
2006-03-06 18:30:00,1.56059,1.56069,1.5603,1.5603,7137899987.0
2006-03-06 18:35:00,1.5604,1.56064,1.56031,1.56047,8667300000.0
2006-03-06 18:40:00,1.5602,1.56048,1.56002,1.56032,5005900007.0
2006-03-06 18:45:00,1.56016,1.56092,1.56007,1.5608,3158799999.0
2006-03-06 18:50:00,1.56074,1.56089,1.56028,1.56049,5496500009.0
2006-03-06 18:55:00,1.56054,1.56076,1.5602,1.56045,5897099993.0
2006-03-06 19:00:00,1.56036,1.56073,1.56036,1.56055,2607100004.0
2006-03-06 19:05:00,1.56056,1.56069,1.56033,1.56043,6480399997.0
2006-03-06 19:10:00,1.56053,1.56064,1.56028,1.5605,4060499995.0
2006-03-06 19:15:00,1.56043,1.56062,1.56018,1.5603,4203700018.0
2006-03-06 19:20:00,1.56043,1.56043,1.56007,1.56028,3755600013.0
2006-03-06 19:25:00,1.56021,1.56035,1.56002,1.56017,4414200003.0
2006-03-06 19:30:00,1.56027,1.56042,1.56009,1.56018,4374399995.0
2006-03-06 19:35:00,1.5602,1.56039,1.56004,1.5602,3781899996.0
2006-03-06 19:40:00,1.56022,1.56044,1.56003,1.56039,3164599990.0
2006-03-06 19:45:00,1.56033,1.56038,1.55997,1.5601,3102300008.0
2006-03-06 19:50:00,1.5599,1.56006,1.55956,1.55963,1939399999.0
2006-03-06 19:55:00,1.55963,1.5598,1.55944,1.55965,5543600005.0
2006-03-06 20:00:00,1.55983,1.56017,1.55976,1.56017,2170400009.0
2006-03-06 20:05:00,1.56005,1.5603,1.55998,1.56017,2688700008.0
2006-03-06 20:10:00,1.56011,1.5602,1.55975,1.55989,3903300006.0
2006-03-06 20:15:00,1.55986,1.56031,1.55986,1.5599,4427999996.0
2006-03-06 20:20:00,1.56021,1.56045,1.56008,1.5602,2855500002.0
2006-03-06 20:25:00,1.5601,1.56032,1.5597,1.56018,4976600002.0
2006-03-06 20:30:00,1.5598,1.56035,1.5597,1.56021,2547699993.0
2006-03-06 20:35:00,1.56005,1.56033,1.55997,1.55997,5351400005.0
2006-03-06 20:40:00,1.56011,1.56035,1.55993,1.55995,4032600009.0
2006-03-06 20:45:00,1.5601,1.56028,1.5598,1.56028,4370400015.0
2006-03-06 20:50:00,1.56023,1.56033,1.56001,1.56005,6149800028.0
2006-03-06 20:55:00,1.56015,1.5603,1.5599,1.56,5927500006.0
2006-03-06 21:00:00,1.5599,1.5602,1.55978,1.55978,5791200003.0
2006-03-06 21:05:00,1.55992,1.56008,1.55971,1.55979,2547999996.0
2006-03-06 21:10:00,1.55998,1.56002,1.55963,1.5598,4259000002.0
2006-03-06 21:15:00,1.55987,1.55987,1.55951,1.55961,4407799993.0
2006-03-06 21:20:00,1.5603,1.5604,1.55949,1.55966,8082000044.0
2006-03-06 21:25:00,1.55959,1.55976,1.55922,1.55964,3547200008.0
2006-03-06 21:30:00,1.55964,1.56003,1.55945,1.5599,4188300003.0
2006-03-06 21:35:00,1.55978,1.55993,1.55949,1.5596,2225800008.0
2006-03-06 21:40:00,1.55968,1.55982,1.55944,1.55964,4115500007.0
2006-03-06 21:45:00,1.55951,1.55983,1.55947,1.55956,4504800007.0
2006-03-06 21:50:00,1.55962,1.55997,1.55957,1.55981,3402900018.0
2006-03-06 21:55:00,1.55978,1.56017,1.55978,1.56,3758200003.0
2006-03-06 22:00:00,1.55991,1.56022,1.55976,1.55999,3412000010.0
2006-03-06 22:05:00,1.56008,1.56017,1.55991,1.5601,2020799996.0
2006-03-06 22:10:00,1.56018,1.56028,1.5599,1.56025,1934900005.0
2006-03-06 22:15:00,1.56025,1.56038,1.55988,1.56003,1876200015.0
2006-03-06 22:20:00,1.5601,1.56033,1.55991,1.56008,1921699997.0
2006-03-06 22:25:00,1.56,1.56017,1.55967,1.56002,3075700021.0
2006-03-06 22:30:00,1.55992,1.56032,1.55982,1.56012,2100600001.0
2006-03-06 22:35:00,1.56023,1.56029,1.55981,1.55997,2381200002.0
2006-03-06 22:40:00,1.56005,1.56056,1.56,1.56028,3767100001.0
2006-03-06 22:45:00,1.56022,1.56046,1.56,1.5602,1763299996.0
2006-03-06 22:50:00,1.5604,1.56046,1.5599,1.56042,2599099991.0
2006-03-06 22:55:00,1.56046,1.56046,1.55965,1.55995,1294300003.0
2006-03-06 23:00:00,1.5599,1.56042,1.55956,1.56042,1366000014.0
2006-03-06 23:05:00,1.56035,1.56046,1.56017,1.5604,1190400007.0
2006-03-06 23:10:00,1.56032,1.56055,1.56022,1.56042,1341600008.0
2006-03-06 23:15:00,1.56035,1.56076,1.56035,1.56047,1328999995.0
2006-03-06 23:20:00,1.56064,1.56073,1.5604,1.56052,648400003.0
2006-03-06 23:25:00,1.56062,1.56072,1.56041,1.56055,1305699994.0
2006-03-06 23:30:00,1.56065,1.56073,1.56031,1.56062,1109700005.0
2006-03-06 23:35:00,1.56048,1.56071,1.56023,1.56043,1127099995.0
2006-03-06 23:40:00,1.5604,1.5605,1.56016,1.56026,1507300009.0
2006-03-06 23:45:00,1.56017,1.56042,1.56012,1.56042,836900005.0
2006-03-06 23:50:00,1.56035,1.56047,1.56001,1.5602,1310499996.0
2006-03-06 23:55:00,1.56018,1.56048,1.56012,1.56023,809599999.0
2006-03-07 00:00:00,1.5603,1.56042,1.55945,1.56009,1519500006.0
2006-03-07 00:05:00,1.56025,1.56041,1.5593,1.56004,2092400013.0
2006-03-07 00:10:00,1.55995,1.56033,1.55946,1.5595,1548300002.0
2006-03-07 00:15:00,1.55968,1.56012,1.55936,1.5599,1526300000.0
2006-03-07 00:20:00,1.56,1.56001,1.55949,1.55959,1528900006.0
2006-03-07 00:25:00,1.55963,1.56016,1.55957,1.55968,1302800000.0
2006-03-07 00:30:00,1.55985,1.55985,1.55944,1.5596,1219600020.0
2006-03-07 00:35:00,1.5596,1.55965,1.55946,1.5595,621099999.0
2006-03-07 00:40:00,1.55954,1.55977,1.55932,1.55952,1360200001.0
2006-03-07 00:45:00,1.55961,1.55983,1.55951,1.55966,1123600002.0
2006-03-07 00:50:00,1.55955,1.55977,1.5594,1.5597,1265400002.0
2006-03-07 00:55:00,1.5597,1.55984,1.55941,1.55959,1635000006.0
2006-03-07 01:00:00,1.55952,1.55975,1.55931,1.55955,1366400000.0
2006-03-07 01:05:00,1.55954,1.55965,1.55933,1.5596,1172200007.0
2006-03-07 01:10:00,1.5596,1.55993,1.55946,1.55987,1119499995.0
2006-03-07 01:15:00,1.55985,1.55988,1.55933,1.55968,1226199999.0
2006-03-07 01:20:00,1.55985,1.55985,1.55963,1.55967,598500001.0
2006-03-07 01:25:00,1.55955,1.5599,1.55955,1.55976,823099997.0
2006-03-07 01:30:00,1.55991,1.55998,1.55948,1.55985,1497500010.0
2006-03-07 01:35:00,1.55987,1.56016,1.55971,1.55986,1318900004.0
2006-03-07 01:40:00,1.56007,1.56023,1.55984,1.56016,1300200003.0
2006-03-07 01:45:00,1.56022,1.56039,1.56011,1.56017,1187500001.0
2006-03-07 01:50:00,1.56028,1.56055,1.55994,1.56001,1156200010.0
2006-03-07 01:55:00,1.56002,1.56011,1.55968,1.55992,1344400002.0
2006-03-07 02:00:00,1.55989,1.56013,1.55967,1.55999,1310599995.0
2006-03-07 02:05:00,1.56002,1.5601,1.5597,1.55998,1585100001.0
2006-03-07 02:10:00,1.56007,1.56013,1.55973,1.5601,999799993.0
2006-03-07 02:15:00,1.56003,1.56028,1.5598,1.56026,1127800013.0
2006-03-07 02:20:00,1.56014,1.56033,1.56007,1.56033,1577299998.0
2006-03-07 02:25:00,1.56026,1.56033,1.55996,1.56017,1153899998.0
2006-03-07 02:30:00,1.5601,1.56025,1.55989,1.56,744299999.0
2006-03-07 02:35:00,1.56008,1.5602,1.55982,1.5602,1419199996.0
2006-03-07 02:40:00,1.56021,1.56027,1.55997,1.56019,1610899997.0
2006-03-07 02:45:00,1.56011,1.5603,1.55948,1.55974,1801799999.0
2006-03-07 02:50:00,1.55975,1.56008,1.55949,1.55976,1376700012.0
2006-03-07 02:55:00,1.55984,1.56039,1.55977,1.56014,1992900008.0
2006-03-07 03:00:00,1.56019,1.56057,1.56005,1.56018,1613700003.0
2006-03-07 03:05:00,1.56024,1.56025,1.55985,1.56002,1942100007.0
2006-03-07 03:10:00,1.55986,1.56031,1.55966,1.55989,1578900005.0
2006-03-07 03:15:00,1.5597,1.55998,1.55961,1.55988,1037000003.0
2006-03-07 03:20:00,1.55983,1.56021,1.55971,1.56013,1139400000.0
2006-03-07 03:25:00,1.56009,1.56023,1.55992,1.56018,892599994.0
2006-03-07 03:30:00,1.55996,1.56018,1.55983,1.56005,1090799999.0
2006-03-07 03:35:00,1.5599,1.56008,1.55969,1.5599,802200006.0
2006-03-07 03:40:00,1.5599,1.55992,1.55959,1.55982,1354599999.0
2006-03-07 03:45:00,1.5599,1.55992,1.55964,1.55971,1017299994.0
2006-03-07 03:50:00,1.55985,1.56,1.55963,1.55969,1585800009.0
2006-03-07 03:55:00,1.55963,1.56001,1.55958,1.5598,1565900001.0
2006-03-07 04:00:00,1.55995,1.56006,1.55974,1.55994,1766600010.0
2006-03-07 04:05:00,1.55995,1.56009,1.55969,1.55991,1597100004.0
2006-03-07 04:10:00,1.56,1.56005,1.55975,1.55998,708900006.0
2006-03-07 04:15:00,1.56005,1.5601,1.55968,1.5597,840700000.0
2006-03-07 04:20:00,1.55985,1.56003,1.55963,1.55981,1532600010.0
2006-03-07 04:25:00,1.55987,1.56008,1.55967,1.55982,1113300012.0
2006-03-07 04:30:00,1.55985,1.56023,1.55985,1.55998,586900002.0
2006-03-07 04:35:00,1.56,1.56026,1.55982,1.5601,1171799999.0
2006-03-07 04:40:00,1.56015,1.56018,1.55988,1.56015,752800002.0
2006-03-07 04:45:00,1.55991,1.56018,1.55986,1.5601,1306500000.0
2006-03-07 04:50:00,1.55995,1.56032,1.55986,1.5601,1315800003.0
2006-03-07 04:55:00,1.5601,1.56031,1.55988,1.56006,1549700005.0
2006-03-07 05:00:00,1.55997,1.56017,1.55986,1.5599,1457600000.0
2006-03-07 05:05:00,1.55995,1.56026,1.55995,1.5602,841100000.0
2006-03-07 05:10:00,1.56014,1.56086,1.56011,1.56068,1045600006.0
2006-03-07 05:15:00,1.56078,1.56086,1.56048,1.56065,1066599992.0
2006-03-07 05:20:00,1.56071,1.56081,1.56044,1.56077,1480199998.0
2006-03-07 05:25:00,1.56075,1.56093,1.56052,1.56065,1407000007.0
2006-03-07 05:30:00,1.56063,1.56072,1.56038,1.56062,1087300003.0
2006-03-07 05:35:00,1.56054,1.56072,1.56039,1.56064,1202300007.0
2006-03-07 05:40:00,1.56066,1.56073,1.56043,1.56062,1190700007.0
2006-03-07 05:45:00,1.56059,1.56074,1.56033,1.56033,1545799995.0
2006-03-07 05:50:00,1.56063,1.56067,1.56032,1.56055,1739000005.0
2006-03-07 05:55:00,1.56055,1.56066,1.56035,1.5606,1347599998.0
2006-03-07 06:00:00,1.56047,1.56063,1.56035,1.56044,1412200004.0
2006-03-07 06:05:00,1.56045,1.56062,1.56023,1.56032,1584399991.0
2006-03-07 06:10:00,1.5604,1.56053,1.56023,1.56035,1423299996.0
2006-03-07 06:15:00,1.56041,1.56055,1.56026,1.5604,932800002.0
2006-03-07 06:20:00,1.5605,1.56059,1.56026,1.56052,1335300007.0
2006-03-07 06:25:00,1.56045,1.56053,1.56018,1.56043,1367200014.0
2006-03-07 06:30:00,1.56042,1.56057,1.56029,1.56047,834200002.0
2006-03-07 06:35:00,1.56049,1.56061,1.56026,1.56039,1033600002.0
2006-03-07 06:40:00,1.56038,1.56073,1.5602,1.56036,1234200004.0
2006-03-07 06:45:00,1.56037,1.56065,1.56018,1.5605,1353299998.0
2006-03-07 06:50:00,1.56021,1.56045,1.55927,1.55977,1394300005.0
2006-03-07 06:55:00,1.55974,1.55982,1.55912,1.55962,1430899999.0
2006-03-07 07:00:00,1.55966,1.56018,1.55961,1.56006,1381100007.0
2006-03-07 07:05:00,1.56007,1.5603,1.55984,1.55994,1252399997.0
2006-03-07 07:10:00,1.5602,1.56031,1.55994,1.56025,1217099989.0
2006-03-07 07:15:00,1.56025,1.56043,1.55994,1.56027,1403100011.0
2006-03-07 07:20:00,1.56022,1.56053,1.56002,1.56038,1190400002.0
2006-03-07 07:25:00,1.56039,1.56047,1.56018,1.56029,1587200004.0
2006-03-07 07:30:00,1.56025,1.56071,1.56024,1.56044,1135300000.0
2006-03-07 07:35:00,1.56054,1.56063,1.56037,1.56057,741299998.0
2006-03-07 07:40:00,1.56041,1.56067,1.56037,1.56043,1610600013.0
2006-03-07 07:45:00,1.56058,1.56058,1.56029,1.5604,1140199995.0
2006-03-07 07:50:00,1.56052,1.56085,1.56039,1.56077,950900003.0
2006-03-07 07:55:00,1.56072,1.56074,1.5604,1.56045,846100004.0
2006-03-07 08:00:00,1.56046,1.56051,1.56013,1.5602,1255900001.0
2006-03-07 08:05:00,1.56025,1.5604,1.56001,1.5603,1342999988.0
2006-03-07 08:10:00,1.55995,1.56057,1.55995,1.56024,1671399995.0
2006-03-07 08:15:00,1.56028,1.56038,1.56001,1.56025,1241300002.0
2006-03-07 08:20:00,1.56017,1.5603,1.55996,1.56002,1219799999.0
2006-03-07 08:25:00,1.56015,1.56026,1.55973,1.55988,1619199998.0
2006-03-07 08:30:00,1.55987,1.56001,1.55973,1.55991,1274799997.0
2006-03-07 08:35:00,1.55995,1.55999,1.55955,1.5597,1403200003.0
2006-03-07 08:40:00,1.55976,1.55999,1.55938,1.5596,1432999999.0
2006-03-07 08:45:00,1.5597,1.55984,1.55938,1.55964,1481100013.0
2006-03-07 08:50:00,1.55969,1.55986,1.55952,1.55973,1373599999.0
2006-03-07 08:55:00,1.55968,1.55984,1.55949,1.55955,1709399993.0
2006-03-07 09:00:00,1.55969,1.5598,1.5593,1.5597,1412400005.0
2006-03-07 09:05:00,1.55961,1.55973,1.5589,1.55902,1548100000.0
2006-03-07 09:10:00,1.55905,1.55908,1.55866,1.55878,1311899999.0
2006-03-07 09:15:00,1.55875,1.55887,1.55857,1.55873,877500001.0
2006-03-07 09:20:00,1.5587,1.55873,1.55828,1.55862,1280800001.0
2006-03-07 09:25:00,1.55853,1.55905,1.55853,1.55905,1246300005.0
2006-03-07 09:30:00,1.55896,1.55906,1.55843,1.55843,1018500002.0
2006-03-07 09:35:00,1.55843,1.55855,1.5582,1.5585,1550799994.0
2006-03-07 09:40:00,1.55834,1.55856,1.55818,1.55818,1307800009.0
2006-03-07 09:45:00,1.55849,1.55879,1.55831,1.55872,1992700009.0
2006-03-07 09:50:00,1.55883,1.55883,1.55852,1.55858,1391500004.0
2006-03-07 09:55:00,1.55874,1.55882,1.55843,1.5587,1501099998.0
2006-03-07 10:00:00,1.55874,1.55891,1.55852,1.55876,1407399994.0
2006-03-07 10:05:00,1.55858,1.55879,1.55835,1.55866,1865499983.0
2006-03-07 10:10:00,1.55872,1.55886,1.55846,1.55873,1279500004.0
2006-03-07 10:15:00,1.55873,1.55874,1.55843,1.55852,1292500007.0
2006-03-07 10:20:00,1.55848,1.55863,1.55829,1.55844,778500004.0
2006-03-07 10:25:00,1.55852,1.55884,1.55824,1.5586,1502899999.0
2006-03-07 10:30:00,1.55851,1.55884,1.55841,1.55875,1351600005.0
2006-03-07 10:35:00,1.55871,1.55885,1.55856,1.55873,1563099993.0
2006-03-07 10:40:00,1.55848,1.55892,1.55839,1.55877,1447399997.0
2006-03-07 10:45:00,1.55882,1.5589,1.55827,1.5585,1488300011.0
2006-03-07 10:50:00,1.55852,1.55863,1.55824,1.55843,1402999992.0
2006-03-07 10:55:00,1.55851,1.5587,1.55836,1.5585,1448200007.0
2006-03-07 11:00:00,1.55852,1.55868,1.55825,1.55857,1298700001.0
2006-03-07 11:05:00,1.55858,1.5587,1.55841,1.55857,1484900006.0
2006-03-07 11:10:00,1.5584,1.55861,1.55833,1.55848,1515100011.0
2006-03-07 11:15:00,1.55846,1.55873,1.55834,1.5586,1202199996.0
2006-03-07 11:20:00,1.5586,1.55878,1.5585,1.55859,1500800005.0
2006-03-07 11:25:00,1.55865,1.55883,1.55837,1.5586,1171500010.0
2006-03-07 11:30:00,1.5586,1.55894,1.55852,1.55881,1985800007.0
2006-03-07 11:35:00,1.55895,1.55918,1.55872,1.55918,1256300004.0
2006-03-07 11:40:00,1.55897,1.55926,1.55876,1.55896,1603400009.0
2006-03-07 11:45:00,1.55901,1.55913,1.55874,1.55887,1035300008.0
2006-03-07 11:50:00,1.55899,1.55939,1.55897,1.55905,1736200003.0
2006-03-07 11:55:00,1.55924,1.55936,1.5589,1.55904,1344999992.0
2006-03-07 12:00:00,1.55911,1.55926,1.55895,1.55909,1799499998.0
2006-03-07 12:05:00,1.55916,1.55926,1.55893,1.55909,1441600003.0
2006-03-07 12:10:00,1.55908,1.55931,1.55887,1.55908,1547900008.0
2006-03-07 12:15:00,1.55928,1.55933,1.55905,1.5593,1208600001.0
2006-03-07 12:20:00,1.55919,1.55932,1.55896,1.55916,925100000.0
2006-03-07 12:25:00,1.55919,1.55937,1.55903,1.55926,1505999995.0
2006-03-07 12:30:00,1.55917,1.5596,1.55907,1.55948,1326999997.0
2006-03-07 12:35:00,1.55947,1.56036,1.55927,1.56033,1623600007.0
2006-03-07 12:40:00,1.56033,1.5604,1.55961,1.5598,1293699998.0
2006-03-07 12:45:00,1.55984,1.56042,1.55977,1.56032,1306500009.0
2006-03-07 12:50:00,1.56036,1.56039,1.5598,1.56027,1556900000.0
2006-03-07 12:55:00,1.56017,1.56031,1.56,1.5601,1415800003.0
2006-03-07 13:00:00,1.56016,1.56035,1.55986,1.55995,1378400007.0
2006-03-07 13:05:00,1.5601,1.56021,1.55987,1.55989,1455900002.0
2006-03-07 13:10:00,1.55995,1.5602,1.55988,1.56015,1000899998.0
2006-03-07 13:15:00,1.56029,1.56052,1.56022,1.56027,1651199998.0
2006-03-07 13:20:00,1.56037,1.56065,1.56022,1.56055,1275799995.0
2006-03-07 13:25:00,1.56055,1.56063,1.5602,1.56039,1405100009.0
2006-03-07 13:30:00,1.56041,1.56053,1.56016,1.56026,1674600000.0
2006-03-07 13:35:00,1.56037,1.56051,1.56021,1.56043,1206300004.0
2006-03-07 13:40:00,1.56025,1.56054,1.56005,1.56038,1572000006.0
2006-03-07 13:45:00,1.5605,1.561,1.56033,1.5608,1297200004.0
2006-03-07 13:50:00,1.56065,1.56083,1.56037,1.56082,1514100004.0
2006-03-07 13:55:00,1.56082,1.56092,1.56048,1.56075,1526300013.0
2006-03-07 14:00:00,1.56073,1.56081,1.56031,1.56062,1440600007.0
2006-03-07 14:05:00,1.56065,1.56074,1.56045,1.5606,1315700000.0
2006-03-07 14:10:00,1.56064,1.56075,1.56036,1.56058,1526400010.0
2006-03-07 14:15:00,1.56071,1.56071,1.56036,1.5604,1223600008.0
2006-03-07 14:20:00,1.56051,1.56079,1.56029,1.5607,1550600005.0
2006-03-07 14:25:00,1.56073,1.56086,1.56048,1.56077,1720100003.0
2006-03-07 14:30:00,1.56066,1.56082,1.56046,1.56073,1779699996.0
2006-03-07 14:35:00,1.56053,1.56077,1.5604,1.56065,1770400005.0
2006-03-07 14:40:00,1.5607,1.56076,1.56046,1.56066,1521799999.0
2006-03-07 14:45:00,1.56069,1.56123,1.56067,1.56122,1241099994.0
2006-03-07 14:50:00,1.56125,1.56129,1.56075,1.56104,1555200006.0
2006-03-07 14:55:00,1.56107,1.56128,1.56097,1.56105,1310900010.0
2006-03-07 15:00:00,1.56104,1.56115,1.56088,1.56105,1355199995.0
2006-03-07 15:05:00,1.56085,1.56112,1.5608,1.56109,1270199991.0
2006-03-07 15:10:00,1.5612,1.56155,1.56101,1.56124,1093100000.0
2006-03-07 15:15:00,1.56133,1.56223,1.5613,1.56223,1840299989.0
2006-03-07 15:20:00,1.56207,1.56233,1.56153,1.56161,1598500010.0
2006-03-07 15:25:00,1.56187,1.56198,1.56158,1.56165,1206200005.0
2006-03-07 15:30:00,1.56182,1.56188,1.56139,1.56139,1835100005.0
2006-03-07 15:35:00,1.56155,1.56164,1.56131,1.56159,1575600009.0
2006-03-07 15:40:00,1.56148,1.562,1.56144,1.56189,1446300002.0
2006-03-07 15:45:00,1.56189,1.562,1.56138,1.56165,1382900006.0
2006-03-07 15:50:00,1.56151,1.56179,1.56133,1.56178,1245999995.0
2006-03-07 15:55:00,1.56173,1.56181,1.56151,1.56159,1352900007.0
2006-03-07 16:00:00,1.56174,1.5619,1.56139,1.56177,1563700000.0
2006-03-07 16:05:00,1.56167,1.56181,1.5614,1.56169,1401200005.0
2006-03-07 16:10:00,1.56178,1.56261,1.56151,1.56253,1507199989.0
2006-03-07 16:15:00,1.56216,1.56275,1.56216,1.56258,1468500007.0
2006-03-07 16:20:00,1.56248,1.5627,1.56233,1.5625,1309400000.0
2006-03-07 16:25:00,1.56242,1.56262,1.56207,1.56262,1410700007.0
2006-03-07 16:30:00,1.56252,1.56268,1.56219,1.56233,854699995.0
2006-03-07 16:35:00,1.56236,1.56236,1.56207,1.56213,1130499996.0
2006-03-07 16:40:00,1.56203,1.5622,1.56171,1.56202,1348200004.0
2006-03-07 16:45:00,1.56205,1.56231,1.56189,1.56222,1535700003.0
2006-03-07 16:50:00,1.56194,1.56235,1.56153,1.56153,1375700003.0
2006-03-07 16:55:00,1.56163,1.56185,1.56134,1.5618,1422500003.0
2006-03-07 17:00:00,1.56178,1.56188,1.56149,1.56167,1563299981.0
2006-03-07 17:05:00,1.56165,1.56193,1.56157,1.5618,1511900002.0
2006-03-07 17:10:00,1.56193,1.56218,1.56182,1.56188,1642400005.0
2006-03-07 17:15:00,1.5621,1.56227,1.56171,1.56176,1384000004.0
2006-03-07 17:20:00,1.56189,1.56207,1.56168,1.56181,1235300003.0
2006-03-07 17:25:00,1.56181,1.56199,1.56168,1.56194,1649699999.0
2006-03-07 17:30:00,1.56188,1.56204,1.5617,1.56199,1273500011.0
2006-03-07 17:35:00,1.56194,1.56201,1.56146,1.56157,1406699998.0
2006-03-07 17:40:00,1.56144,1.56197,1.56122,1.56163,1352899996.0
2006-03-07 17:45:00,1.56147,1.5617,1.56125,1.56137,1609800002.0
2006-03-07 17:50:00,1.56148,1.5615,1.56089,1.56117,1305199997.0
2006-03-07 17:55:00,1.56121,1.56121,1.56014,1.56024,1054399997.0
2006-03-07 18:00:00,1.56022,1.5606,1.56008,1.5605,6084300021.0
2006-03-07 18:05:00,1.5604,1.56078,1.5602,1.56073,9671000035.0
2006-03-07 18:10:00,1.56078,1.56087,1.56048,1.5606,7937100017.0
2006-03-07 18:15:00,1.56031,1.56072,1.56019,1.56031,7884100007.0
2006-03-07 18:20:00,1.56062,1.56062,1.5601,1.5602,4787500017.0
2006-03-07 18:25:00,1.5601,1.56073,1.5599,1.56036,7921400010.0
2006-03-07 18:30:00,1.56038,1.56062,1.5599,1.5601,7399500054.0
2006-03-07 18:35:00,1.56064,1.56066,1.5598,1.56024,8086900021.0
2006-03-07 18:40:00,1.5601,1.5604,1.55996,1.5603,5006100001.0
2006-03-07 18:45:00,1.5601,1.56052,1.55999,1.56044,2720000016.0
2006-03-07 18:50:00,1.56037,1.56042,1.56004,1.56023,5471400020.0
2006-03-07 18:55:00,1.56039,1.56058,1.56009,1.56031,6643799997.0
2006-03-07 19:00:00,1.56021,1.56051,1.56021,1.5604,2305000012.0
2006-03-07 19:05:00,1.5604,1.56057,1.56013,1.56033,6897900012.0
2006-03-07 19:10:00,1.56054,1.56101,1.56052,1.56057,3953399999.0
2006-03-07 19:15:00,1.56057,1.56086,1.56026,1.56078,4357099993.0
2006-03-07 19:20:00,1.56072,1.5608,1.55991,1.56015,3646399992.0
2006-03-07 19:25:00,1.56015,1.56029,1.55975,1.5601,4446999978.0
2006-03-07 19:30:00,1.5604,1.5604,1.55977,1.55996,5749400012.0
2006-03-07 19:35:00,1.55991,1.56012,1.55963,1.55991,3663599997.0
2006-03-07 19:40:00,1.55997,1.56017,1.55982,1.55988,3159599998.0
2006-03-07 19:45:00,1.55987,1.56018,1.55981,1.56015,2904900004.0
2006-03-07 19:50:00,1.55993,1.56017,1.5599,1.56,2217099985.0
2006-03-07 19:55:00,1.56016,1.56025,1.55988,1.5602,5754900025.0
2006-03-07 20:00:00,1.56021,1.56033,1.56007,1.56024,2444900015.0
2006-03-07 20:05:00,1.56018,1.5603,1.56003,1.5602,2930100001.0
2006-03-07 20:10:00,1.56019,1.56021,1.55985,1.55995,3804099996.0
2006-03-07 20:15:00,1.56011,1.5606,1.56002,1.5606,4498500020.0
2006-03-07 20:20:00,1.5605,1.5606,1.56013,1.56022,3384199995.0
2006-03-07 20:25:00,1.56021,1.5609,1.55993,1.55998,4553799997.0
2006-03-07 20:30:00,1.561,1.561,1.55985,1.55994,2924200002.0
2006-03-07 20:35:00,1.56005,1.56032,1.55987,1.56003,5238500006.0
2006-03-07 20:40:00,1.5601,1.56034,1.5598,1.56006,3903700019.0
2006-03-07 20:45:00,1.56025,1.56043,1.55986,1.56043,3995800013.0
2006-03-07 20:50:00,1.56049,1.56049,1.56006,1.56019,5661900008.0
2006-03-07 20:55:00,1.56017,1.5608,1.56017,1.5608,3880499966.0
2006-03-07 21:00:00,1.5607,1.5608,1.56007,1.56012,6606399950.0
2006-03-07 21:05:00,1.56022,1.56065,1.5601,1.56038,2758500002.0
2006-03-07 21:10:00,1.56055,1.56067,1.56037,1.56056,3654600005.0
2006-03-07 21:15:00,1.56053,1.56067,1.56017,1.56028,4303200018.0
2006-03-07 21:20:00,1.56048,1.56072,1.56025,1.56059,4217400009.0
2006-03-07 21:25:00,1.56065,1.56096,1.56036,1.5608,3631000009.0
2006-03-07 21:30:00,1.5607,1.56084,1.56026,1.5606,5332300015.0
2006-03-07 21:35:00,1.5606,1.56082,1.56046,1.56082,1905100013.0
2006-03-07 21:40:00,1.5608,1.56084,1.56046,1.56064,4570100027.0
2006-03-07 21:45:00,1.56061,1.56083,1.56052,1.56053,5115200026.0
2006-03-07 21:50:00,1.56052,1.56073,1.56046,1.56055,3327500004.0
2006-03-07 21:55:00,1.56055,1.56084,1.56047,1.56074,3432300024.0
2006-03-07 22:00:00,1.56062,1.56087,1.56048,1.56085,3414800011.0
2006-03-07 22:05:00,1.5608,1.5609,1.56053,1.56076,1877099992.0
2006-03-07 22:10:00,1.56091,1.56101,1.5606,1.56087,1807600013.0
2006-03-07 22:15:00,1.56084,1.56096,1.5606,1.5609,1551700002.0
2006-03-07 22:20:00,1.56085,1.56098,1.56066,1.56066,1863300011.0
2006-03-07 22:25:00,1.56075,1.56098,1.56057,1.56086,3089600001.0
2006-03-07 22:30:00,1.56067,1.56096,1.56054,1.56087,1869000003.0
2006-03-07 22:35:00,1.56088,1.56089,1.56038,1.56074,2187800004.0
2006-03-07 22:40:00,1.56064,1.56099,1.5604,1.5606,4086200008.0
2006-03-07 22:45:00,1.56069,1.56084,1.56049,1.5606,1798499984.0
2006-03-07 22:50:00,1.56069,1.56082,1.56044,1.56056,1776799990.0
2006-03-07 22:55:00,1.56067,1.5609,1.56037,1.56037,1450100001.0
2006-03-07 23:00:00,1.5606,1.56087,1.56026,1.56076,1476100011.0
2006-03-07 23:05:00,1.56079,1.56088,1.56059,1.56087,886200005.0
2006-03-07 23:10:00,1.56081,1.56088,1.56056,1.56073,1259799995.0
2006-03-07 23:15:00,1.56082,1.56088,1.56058,1.56075,1241299996.0
2006-03-07 23:20:00,1.56069,1.56088,1.56062,1.56063,779099996.0
2006-03-07 23:25:00,1.56076,1.56087,1.56064,1.56074,832699998.0
2006-03-07 23:30:00,1.56078,1.56087,1.56051,1.56079,1332899991.0
2006-03-07 23:35:00,1.5608,1.56089,1.56065,1.56086,510500000.0
2006-03-07 23:40:00,1.56076,1.56096,1.5606,1.56085,1347199996.0
2006-03-07 23:45:00,1.56074,1.561,1.56071,1.56078,990100007.0
2006-03-07 23:50:00,1.56094,1.56125,1.5609,1.56108,894799995.0
2006-03-07 23:55:00,1.56109,1.56112,1.56082,1.56105,865399992.0
2006-03-08 00:00:00,1.561,1.56118,1.56042,1.56063,1831200006.0
2006-03-08 00:05:00,1.56077,1.56127,1.56049,1.56102,1936400002.0
2006-03-08 00:10:00,1.56067,1.5613,1.56067,1.56106,1861700012.0
2006-03-08 00:15:00,1.56107,1.56127,1.56063,1.56117,2189099992.0
2006-03-08 00:20:00,1.56102,1.56145,1.56075,1.5609,1344200002.0
2006-03-08 00:25:00,1.56103,1.56137,1.56096,1.5613,885800002.0
2006-03-08 00:30:00,1.56125,1.56133,1.56087,1.56105,1197199995.0
2006-03-08 00:35:00,1.56095,1.56115,1.56089,1.56096,686100000.0
2006-03-08 00:40:00,1.56097,1.56104,1.56054,1.56065,1248599998.0
2006-03-08 00:45:00,1.56073,1.56086,1.56056,1.56079,1269200005.0
2006-03-08 00:50:00,1.56066,1.56088,1.56045,1.5608,901299994.0
2006-03-08 00:55:00,1.5608,1.56105,1.56063,1.56081,1104999992.0
2006-03-08 01:00:00,1.56084,1.56107,1.56075,1.56091,1478500005.0
2006-03-08 01:05:00,1.5609,1.56135,1.5608,1.56112,1532299997.0
2006-03-08 01:10:00,1.56121,1.56132,1.56089,1.56124,1659800003.0
2006-03-08 01:15:00,1.56131,1.56131,1.56068,1.56115,1184900002.0
2006-03-08 01:20:00,1.56122,1.56125,1.56091,1.56097,1026100007.0
2006-03-08 01:25:00,1.5609,1.56114,1.56085,1.56085,1146800011.0
2006-03-08 01:30:00,1.56088,1.5612,1.56084,1.56112,1224100002.0
2006-03-08 01:35:00,1.56119,1.56133,1.56099,1.5612,1184100004.0
2006-03-08 01:40:00,1.56122,1.56145,1.56108,1.56123,1267800001.0
2006-03-08 01:45:00,1.56125,1.56132,1.56102,1.56117,1071599998.0
2006-03-08 01:50:00,1.56123,1.56133,1.56104,1.56106,1124499998.0
2006-03-08 01:55:00,1.56104,1.56138,1.561,1.5612,1138699997.0
2006-03-08 02:00:00,1.56128,1.56128,1.56086,1.56102,1487399999.0
2006-03-08 02:05:00,1.56091,1.56107,1.56069,1.56089,1279600001.0
2006-03-08 02:10:00,1.561,1.56105,1.56066,1.56105,1010500000.0
2006-03-08 02:15:00,1.56088,1.56105,1.56074,1.56096,901199997.0
2006-03-08 02:20:00,1.56087,1.56103,1.56075,1.56103,1767600005.0
2006-03-08 02:25:00,1.56098,1.56098,1.56062,1.56082,1197599998.0
2006-03-08 02:30:00,1.56055,1.56095,1.56055,1.56078,1461299999.0
2006-03-08 02:35:00,1.5609,1.5609,1.56061,1.56085,1219600004.0
2006-03-08 02:40:00,1.5609,1.56093,1.56062,1.56084,1463400009.0
2006-03-08 02:45:00,1.56077,1.56094,1.5606,1.56085,887099997.0
2006-03-08 02:50:00,1.56084,1.56092,1.56068,1.5609,928100004.0
2006-03-08 02:55:00,1.56069,1.56096,1.56056,1.56081,1176499993.0
2006-03-08 03:00:00,1.56089,1.56093,1.56053,1.56064,1304300012.0
2006-03-08 03:05:00,1.5609,1.5609,1.56062,1.5608,1066999999.0
2006-03-08 03:10:00,1.56079,1.56096,1.56063,1.56093,1010300001.0
2006-03-08 03:15:00,1.56071,1.56093,1.56057,1.56077,878800004.0
2006-03-08 03:20:00,1.56089,1.56094,1.56069,1.56094,996500001.0
2006-03-08 03:25:00,1.56093,1.56095,1.56069,1.56095,768900007.0
2006-03-08 03:30:00,1.56077,1.56098,1.5607,1.56093,1244199994.0
2006-03-08 03:35:00,1.56085,1.56119,1.56075,1.56105,961700005.0
2006-03-08 03:40:00,1.56105,1.56105,1.56065,1.5609,1242399999.0
2006-03-08 03:45:00,1.5609,1.56093,1.56066,1.56085,1622700003.0
2006-03-08 03:50:00,1.5609,1.56099,1.56067,1.56077,867900001.0
2006-03-08 03:55:00,1.56081,1.56091,1.56059,1.56085,1388500014.0
2006-03-08 04:00:00,1.56087,1.56096,1.56067,1.56085,1228199999.0
2006-03-08 04:05:00,1.56085,1.56093,1.56052,1.56085,1222600009.0
2006-03-08 04:10:00,1.56085,1.56095,1.56067,1.56081,1246100008.0
2006-03-08 04:15:00,1.5608,1.56094,1.56055,1.5607,1344899998.0
2006-03-08 04:20:00,1.56069,1.56091,1.56043,1.5606,1120500006.0
2006-03-08 04:25:00,1.56055,1.56063,1.56033,1.56057,976100002.0
2006-03-08 04:30:00,1.56047,1.56068,1.56031,1.56045,607900002.0
2006-03-08 04:35:00,1.56044,1.56068,1.56031,1.56052,1194700005.0
2006-03-08 04:40:00,1.56048,1.5607,1.56036,1.56042,1362900003.0
2006-03-08 04:45:00,1.56048,1.56068,1.56033,1.5606,1305700003.0
2006-03-08 04:50:00,1.56048,1.56066,1.56034,1.56052,1157700003.0
2006-03-08 04:55:00,1.56063,1.56069,1.5604,1.56061,1291099997.0
2006-03-08 05:00:00,1.56054,1.5607,1.56042,1.56049,1384699999.0
2006-03-08 05:05:00,1.56064,1.56075,1.56046,1.56052,1244700004.0
2006-03-08 05:10:00,1.56054,1.56071,1.56046,1.56064,1125699995.0
2006-03-08 05:15:00,1.56045,1.56066,1.56038,1.56052,716800005.0
2006-03-08 05:20:00,1.56065,1.56106,1.5604,1.56061,1484099998.0
2006-03-08 05:25:00,1.56051,1.56083,1.56046,1.56068,1253099995.0
2006-03-08 05:30:00,1.56065,1.56077,1.56048,1.56075,1631100005.0
2006-03-08 05:35:00,1.5606,1.56101,1.56051,1.56076,1230200004.0
2006-03-08 05:40:00,1.56085,1.56095,1.56064,1.56073,855700004.0
2006-03-08 05:45:00,1.56083,1.56098,1.56067,1.56082,1615500005.0
2006-03-08 05:50:00,1.56097,1.56098,1.56071,1.56085,1628100002.0
2006-03-08 05:55:00,1.56085,1.56106,1.56072,1.56087,1438100006.0
2006-03-08 06:00:00,1.56099,1.56111,1.56082,1.561,1534200005.0
2006-03-08 06:05:00,1.56092,1.5611,1.56064,1.56104,1356100007.0
2006-03-08 06:10:00,1.56103,1.56144,1.56085,1.56119,1092800001.0
2006-03-08 06:15:00,1.56139,1.56151,1.56116,1.56116,1525799997.0
2006-03-08 06:20:00,1.56137,1.56137,1.56082,1.56105,1535000004.0
2006-03-08 06:25:00,1.56097,1.56113,1.56078,1.5611,1083999994.0
2006-03-08 06:30:00,1.56102,1.56117,1.56089,1.56103,644499997.0
2006-03-08 06:35:00,1.56094,1.56112,1.56077,1.56095,1090199998.0
2006-03-08 06:40:00,1.56089,1.56124,1.56087,1.56122,1224499997.0
2006-03-08 06:45:00,1.56123,1.56131,1.56087,1.56103,1620600003.0
2006-03-08 06:50:00,1.56083,1.56117,1.56083,1.56101,1585700007.0
2006-03-08 06:55:00,1.56115,1.5612,1.56089,1.56095,1522400007.0
2006-03-08 07:00:00,1.56098,1.56131,1.56081,1.56125,1332400008.0
2006-03-08 07:05:00,1.56128,1.56134,1.56101,1.56115,1100400000.0
2006-03-08 07:10:00,1.56112,1.56126,1.56098,1.56123,617000002.0
2006-03-08 07:15:00,1.5612,1.56126,1.56097,1.56117,934300007.0
2006-03-08 07:20:00,1.56114,1.56134,1.56102,1.56115,1043799999.0
2006-03-08 07:25:00,1.56113,1.56122,1.56086,1.56112,1427899992.0
2006-03-08 07:30:00,1.56115,1.5612,1.56083,1.5611,1362600001.0
2006-03-08 07:35:00,1.56096,1.56125,1.56096,1.56108,1277900009.0
2006-03-08 07:40:00,1.56101,1.56125,1.56087,1.56102,1484100011.0
2006-03-08 07:45:00,1.5611,1.5611,1.56091,1.56105,1060599998.0
2006-03-08 07:50:00,1.56094,1.56121,1.56081,1.56112,1222000005.0
2006-03-08 07:55:00,1.56109,1.56136,1.56104,1.56128,770099999.0
2006-03-08 08:00:00,1.56122,1.56153,1.56101,1.56121,1217600011.0
2006-03-08 08:05:00,1.5614,1.5614,1.56081,1.56115,1271400000.0
2006-03-08 08:10:00,1.56117,1.56123,1.56086,1.56111,964999996.0
2006-03-08 08:15:00,1.5611,1.56121,1.56088,1.56112,1064400010.0
2006-03-08 08:20:00,1.5612,1.56123,1.56091,1.56108,1053800001.0
2006-03-08 08:25:00,1.56117,1.5612,1.56088,1.5611,1004699995.0
2006-03-08 08:30:00,1.56096,1.56116,1.56088,1.5611,1305600006.0
2006-03-08 08:35:00,1.5611,1.56127,1.56095,1.56127,703099993.0
2006-03-08 08:40:00,1.56107,1.56125,1.56094,1.56104,1105400008.0
2006-03-08 08:45:00,1.561,1.56112,1.5607,1.56108,1459300002.0
2006-03-08 08:50:00,1.56101,1.56118,1.56088,1.56103,1351800003.0
2006-03-08 08:55:00,1.56101,1.56108,1.56071,1.56075,835400004.0
2006-03-08 09:00:00,1.56081,1.56109,1.56077,1.561,917199999.0
2006-03-08 09:05:00,1.5611,1.56121,1.56097,1.56101,1103699997.0
2006-03-08 09:10:00,1.56102,1.56137,1.56102,1.56119,1335100010.0
2006-03-08 09:15:00,1.56127,1.56156,1.56116,1.56147,1267699995.0
2006-03-08 09:20:00,1.56146,1.56157,1.56115,1.56135,1293600006.0
2006-03-08 09:25:00,1.56121,1.56139,1.56064,1.56069,1766599996.0
2006-03-08 09:30:00,1.56085,1.56112,1.56068,1.56112,1477700006.0
2006-03-08 09:35:00,1.56099,1.56142,1.56095,1.56126,1611800008.0
2006-03-08 09:40:00,1.56116,1.56146,1.56108,1.56112,1328300005.0
2006-03-08 09:45:00,1.56127,1.5616,1.56114,1.5616,1115099997.0
2006-03-08 09:50:00,1.56162,1.56192,1.56144,1.56144,1097799999.0
2006-03-08 09:55:00,1.56152,1.56169,1.56132,1.56143,1382500000.0
2006-03-08 10:00:00,1.56135,1.56171,1.56128,1.56149,1245399996.0
2006-03-08 10:05:00,1.56142,1.56164,1.56129,1.56148,1786799998.0
2006-03-08 10:10:00,1.5615,1.56159,1.56127,1.5615,1684800012.0
2006-03-08 10:15:00,1.5615,1.56152,1.56125,1.5615,1377700000.0
2006-03-08 10:20:00,1.5613,1.56158,1.56109,1.56125,1126200000.0
2006-03-08 10:25:00,1.56113,1.56128,1.56088,1.56115,1423400000.0
2006-03-08 10:30:00,1.56112,1.56126,1.56098,1.56118,1154700007.0
2006-03-08 10:35:00,1.56125,1.56138,1.56108,1.5613,1521800003.0
2006-03-08 10:40:00,1.5612,1.56127,1.56076,1.56103,1785200013.0
2006-03-08 10:45:00,1.56124,1.56134,1.5609,1.56124,1554600006.0
2006-03-08 10:50:00,1.56109,1.56134,1.56098,1.56118,1658100000.0
2006-03-08 10:55:00,1.5611,1.56138,1.56095,1.56104,1140999997.0
2006-03-08 11:00:00,1.56107,1.56112,1.56071,1.56102,1285900007.0
2006-03-08 11:05:00,1.56101,1.56115,1.56086,1.56103,1167000005.0
2006-03-08 11:10:00,1.56083,1.56103,1.56075,1.5609,1201500015.0
2006-03-08 11:15:00,1.56076,1.56098,1.56063,1.56098,1318800000.0
2006-03-08 11:20:00,1.56092,1.56102,1.56074,1.56095,1711700002.0
2006-03-08 11:25:00,1.56083,1.5612,1.56065,1.56098,1512900004.0
2006-03-08 11:30:00,1.561,1.56135,1.56089,1.5613,1667700003.0
2006-03-08 11:35:00,1.56122,1.56153,1.56108,1.56134,1701900000.0
2006-03-08 11:40:00,1.56124,1.56126,1.5609,1.56094,1679300023.0
2006-03-08 11:45:00,1.56107,1.56126,1.56087,1.56116,1252400006.0
2006-03-08 11:50:00,1.56125,1.56135,1.56103,1.5612,1840500010.0
2006-03-08 11:55:00,1.56101,1.56135,1.56101,1.56117,1832200005.0
2006-03-08 12:00:00,1.56111,1.56142,1.56095,1.56132,1512900012.0
2006-03-08 12:05:00,1.56138,1.56155,1.56107,1.5614,1438300008.0
2006-03-08 12:10:00,1.56149,1.56174,1.56124,1.5615,1426000001.0
2006-03-08 12:15:00,1.56154,1.56162,1.56133,1.5616,1273900001.0
2006-03-08 12:20:00,1.56152,1.56177,1.56139,1.56159,1763200002.0
2006-03-08 12:25:00,1.56149,1.56163,1.56127,1.56128,1827099998.0
2006-03-08 12:30:00,1.56125,1.56146,1.56111,1.5613,1258100007.0
2006-03-08 12:35:00,1.5614,1.56155,1.56107,1.5613,1458200013.0
2006-03-08 12:40:00,1.56128,1.56128,1.5609,1.5611,1681299996.0
2006-03-08 12:45:00,1.56109,1.56123,1.56089,1.56101,1198999999.0
2006-03-08 12:50:00,1.56103,1.56107,1.5606,1.56104,1278700013.0
2006-03-08 12:55:00,1.56095,1.56125,1.56095,1.56106,1253299988.0
2006-03-08 13:00:00,1.56118,1.56121,1.56078,1.56096,1150000010.0
2006-03-08 13:05:00,1.56092,1.56107,1.56079,1.56093,1053599996.0
2006-03-08 13:10:00,1.5609,1.56104,1.56063,1.56078,1418600007.0
2006-03-08 13:15:00,1.56089,1.56117,1.5607,1.56081,1770000000.0
2006-03-08 13:20:00,1.56086,1.56086,1.56033,1.56061,1410499997.0
2006-03-08 13:25:00,1.56056,1.5607,1.56007,1.56029,1715200003.0
2006-03-08 13:30:00,1.56017,1.56043,1.56001,1.56023,1581300005.0
2006-03-08 13:35:00,1.56024,1.56035,1.56007,1.56017,1200800002.0
2006-03-08 13:40:00,1.56023,1.56048,1.56008,1.56036,1488600006.0
2006-03-08 13:45:00,1.56047,1.56052,1.56012,1.5605,1259899998.0
2006-03-08 13:50:00,1.56043,1.56051,1.5602,1.56042,1529900004.0
2006-03-08 13:55:00,1.56051,1.56068,1.56025,1.56057,1837699991.0
2006-03-08 14:00:00,1.56047,1.56063,1.56003,1.56035,1500200004.0
2006-03-08 14:05:00,1.56047,1.5607,1.5603,1.56055,1460400005.0
2006-03-08 14:10:00,1.56045,1.56068,1.56038,1.56043,1354200004.0
2006-03-08 14:15:00,1.56056,1.56059,1.56034,1.56052,1340999995.0
2006-03-08 14:20:00,1.56052,1.561,1.56033,1.56075,1732200008.0
2006-03-08 14:25:00,1.5607,1.56078,1.56028,1.56045,1366600008.0
2006-03-08 14:30:00,1.56056,1.56072,1.56022,1.56064,1392900004.0
2006-03-08 14:35:00,1.56064,1.56066,1.56026,1.5604,1644000010.0
2006-03-08 14:40:00,1.56025,1.56055,1.55993,1.55993,1520700002.0
2006-03-08 14:45:00,1.55995,1.56,1.55957,1.55968,1111099997.0
2006-03-08 14:50:00,1.55989,1.56005,1.55932,1.5594,1088100000.0
2006-03-08 14:55:00,1.55937,1.55941,1.55903,1.55913,1443100005.0
2006-03-08 15:00:00,1.55929,1.55949,1.55905,1.55921,1511799997.0
2006-03-08 15:05:00,1.55926,1.55934,1.55881,1.55929,1326200004.0
2006-03-08 15:10:00,1.55925,1.55959,1.55904,1.5594,1535900008.0
2006-03-08 15:15:00,1.55948,1.55969,1.55906,1.55911,1396199999.0
2006-03-08 15:20:00,1.5592,1.55932,1.55898,1.55918,1598700005.0
2006-03-08 15:25:00,1.55933,1.55951,1.55912,1.55925,931500001.0
2006-03-08 15:30:00,1.55942,1.5596,1.55897,1.55932,1440800000.0
2006-03-08 15:35:00,1.55953,1.55981,1.55925,1.55961,1134099994.0
2006-03-08 15:40:00,1.55961,1.55989,1.55919,1.5593,1208400001.0
2006-03-08 15:45:00,1.5593,1.55953,1.55904,1.5593,1438199998.0
2006-03-08 15:50:00,1.55923,1.55938,1.55904,1.55932,1331400000.0
2006-03-08 15:55:00,1.55924,1.55943,1.55912,1.55937,1741599995.0
2006-03-08 16:00:00,1.55933,1.55977,1.55917,1.55968,1301600004.0
2006-03-08 16:05:00,1.55995,1.56014,1.55977,1.55977,1608900003.0
2006-03-08 16:10:00,1.55975,1.56016,1.55938,1.56016,1671800006.0
2006-03-08 16:15:00,1.56,1.56023,1.5598,1.55998,1588700004.0
2006-03-08 16:20:00,1.56002,1.56024,1.55993,1.55998,1504199990.0
2006-03-08 16:25:00,1.56002,1.56015,1.5596,1.56006,1620099999.0
2006-03-08 16:30:00,1.55989,1.56004,1.5597,1.55994,1222700003.0
2006-03-08 16:35:00,1.55998,1.56016,1.55984,1.56009,1768299993.0
2006-03-08 16:40:00,1.56008,1.56012,1.5597,1.55995,1335500004.0
2006-03-08 16:45:00,1.55995,1.56017,1.55983,1.56005,1555199998.0
2006-03-08 16:50:00,1.56009,1.56025,1.55982,1.56019,1457900014.0
2006-03-08 16:55:00,1.56031,1.56038,1.55979,1.56002,1704800001.0
2006-03-08 17:00:00,1.55983,1.56004,1.5595,1.55955,1333400007.0
2006-03-08 17:05:00,1.55987,1.56008,1.55972,1.55992,1445100006.0
2006-03-08 17:10:00,1.55998,1.56007,1.55959,1.55964,1070400007.0
2006-03-08 17:15:00,1.55934,1.55961,1.55915,1.55949,1208200005.0
2006-03-08 17:20:00,1.55956,1.55983,1.55946,1.55951,1099299998.0
2006-03-08 17:25:00,1.55978,1.55995,1.5596,1.55989,1277699999.0
2006-03-08 17:30:00,1.55974,1.5603,1.55974,1.56023,1573700006.0
2006-03-08 17:35:00,1.5602,1.5604,1.55993,1.5602,1219500000.0
2006-03-08 17:40:00,1.55996,1.56034,1.55996,1.56023,1747500011.0
2006-03-08 17:45:00,1.56023,1.56035,1.55992,1.56009,1222200008.0
2006-03-08 17:50:00,1.56007,1.56057,1.55988,1.56034,1815100000.0
2006-03-08 17:55:00,1.56025,1.56043,1.55982,1.56023,1446400006.0
2006-03-08 18:00:00,1.56045,1.56045,1.5591,1.5592,7270600035.0
2006-03-08 18:05:00,1.5593,1.56021,1.5591,1.56014,8742500040.0
2006-03-08 18:10:00,1.5602,1.56042,1.559,1.5591,8051300015.0
2006-03-08 18:15:00,1.55985,1.56006,1.5591,1.5598,7256599998.0
2006-03-08 18:20:00,1.55972,1.56,1.5593,1.5599,6227199995.0
2006-03-08 18:25:00,1.5597,1.56,1.55921,1.55925,7841299995.0
2006-03-08 18:30:00,1.55922,1.55993,1.55922,1.5598,5368599990.0
2006-03-08 18:35:00,1.5596,1.55973,1.5591,1.55936,8300000022.0
2006-03-08 18:40:00,1.5595,1.5596,1.55902,1.55913,5228500000.0
2006-03-08 18:45:00,1.55894,1.55925,1.55884,1.55905,2777500009.0
2006-03-08 18:50:00,1.55893,1.55919,1.55883,1.55907,5819900014.0
2006-03-08 18:55:00,1.55909,1.55934,1.55887,1.55915,6014900001.0
2006-03-08 19:00:00,1.55924,1.5593,1.55899,1.55918,2558600004.0
2006-03-08 19:05:00,1.55925,1.5593,1.55898,1.55903,5860900014.0
2006-03-08 19:10:00,1.55901,1.5593,1.55886,1.559,3551500007.0
2006-03-08 19:15:00,1.559,1.55925,1.55891,1.55911,4646100008.0
2006-03-08 19:20:00,1.55917,1.55986,1.55895,1.55986,3799100018.0
2006-03-08 19:25:00,1.55971,1.55994,1.55933,1.55933,4704000015.0
2006-03-08 19:30:00,1.55962,1.55962,1.55923,1.5595,4850100004.0
2006-03-08 19:35:00,1.5595,1.55959,1.55925,1.55925,3799699999.0
2006-03-08 19:40:00,1.55937,1.5597,1.5593,1.55955,3397599996.0
2006-03-08 19:45:00,1.55941,1.55972,1.55931,1.55968,2946000003.0
2006-03-08 19:50:00,1.55951,1.55982,1.55937,1.55955,2284400011.0
2006-03-08 19:55:00,1.55956,1.55962,1.55926,1.55939,5894800004.0
2006-03-08 20:00:00,1.55947,1.55956,1.5592,1.55933,2496600007.0
2006-03-08 20:05:00,1.55922,1.55956,1.55896,1.55925,2545200007.0
2006-03-08 20:10:00,1.5592,1.55961,1.5592,1.55948,3853700012.0
2006-03-08 20:15:00,1.5595,1.55961,1.5591,1.5592,4594500008.0
2006-03-08 20:20:00,1.5591,1.55932,1.55899,1.55915,3819499999.0
2006-03-08 20:25:00,1.5591,1.55938,1.559,1.55907,4672000001.0
2006-03-08 20:30:00,1.5592,1.5594,1.55899,1.55926,2864000023.0
2006-03-08 20:35:00,1.55907,1.55947,1.55905,1.55905,4912200030.0
2006-03-08 20:40:00,1.5592,1.55939,1.55897,1.55902,4079600006.0
2006-03-08 20:45:00,1.55905,1.55933,1.55893,1.55924,4706399998.0
2006-03-08 20:50:00,1.55925,1.55934,1.55906,1.55915,6377700014.0
2006-03-08 20:55:00,1.55915,1.5596,1.55915,1.5593,6365800024.0
2006-03-08 21:00:00,1.5592,1.5594,1.55905,1.55905,6108500022.0
2006-03-08 21:05:00,1.55928,1.5594,1.55905,1.55928,2818099996.0
2006-03-08 21:10:00,1.55928,1.55938,1.55907,1.55922,3571599997.0
2006-03-08 21:15:00,1.55916,1.55927,1.5588,1.5589,4419800025.0
2006-03-08 21:20:00,1.5594,1.5596,1.5588,1.55893,5897500025.0
2006-03-08 21:25:00,1.55901,1.55916,1.55878,1.55897,3632199997.0
2006-03-08 21:30:00,1.55904,1.55947,1.55886,1.55932,5096900016.0
2006-03-08 21:35:00,1.55931,1.55939,1.55889,1.55913,2415900012.0
2006-03-08 21:40:00,1.55925,1.55933,1.55897,1.55915,3657300012.0
2006-03-08 21:45:00,1.55913,1.55927,1.55897,1.55899,5168700011.0
2006-03-08 21:50:00,1.55913,1.55928,1.55898,1.55905,3131699998.0
2006-03-08 21:55:00,1.55915,1.55951,1.55898,1.55917,3452800009.0
2006-03-08 22:00:00,1.55915,1.55954,1.55898,1.55945,3638700020.0
2006-03-08 22:05:00,1.55953,1.55956,1.55911,1.55923,1899999999.0
2006-03-08 22:10:00,1.55931,1.55958,1.55918,1.55943,1726899999.0
2006-03-08 22:15:00,1.5594,1.55953,1.55916,1.5593,1800800009.0
2006-03-08 22:20:00,1.55923,1.55971,1.55921,1.55949,1997399989.0
2006-03-08 22:25:00,1.55952,1.55957,1.55907,1.55957,3221200028.0
2006-03-08 22:30:00,1.55938,1.55965,1.55918,1.5595,2107100014.0
2006-03-08 22:35:00,1.55946,1.55955,1.55905,1.55923,2442100009.0
2006-03-08 22:40:00,1.5593,1.55958,1.55917,1.5595,4311600008.0
2006-03-08 22:45:00,1.55947,1.55962,1.5592,1.55939,1795100006.0
2006-03-08 22:50:00,1.55943,1.55955,1.55913,1.55949,1787200001.0
2006-03-08 22:55:00,1.5594,1.55954,1.55896,1.55925,1495300002.0
2006-03-08 23:00:00,1.55911,1.55965,1.55893,1.55941,1521999999.0
2006-03-08 23:05:00,1.55941,1.55966,1.55934,1.5596,950199999.0
2006-03-08 23:10:00,1.55955,1.55974,1.55946,1.55955,1292900008.0
2006-03-08 23:15:00,1.55968,1.55978,1.55949,1.55953,1255600000.0
2006-03-08 23:20:00,1.55965,1.55978,1.5595,1.5597,960400006.0
2006-03-08 23:25:00,1.55964,1.56034,1.55951,1.56005,1119000005.0
2006-03-08 23:30:00,1.56002,1.56002,1.55956,1.55999,1352200002.0
2006-03-08 23:35:00,1.56005,1.56005,1.55981,1.55993,877999999.0
2006-03-08 23:40:00,1.55977,1.56,1.55961,1.55976,1394200010.0
2006-03-08 23:45:00,1.55962,1.55983,1.55954,1.5596,817700003.0
2006-03-08 23:50:00,1.55975,1.56,1.55958,1.55979,1222099993.0
2006-03-08 23:55:00,1.55986,1.5599,1.5594,1.55952,1148100007.0
2006-03-09 00:00:00,1.5595,1.55962,1.55881,1.55901,1514999994.0
2006-03-09 00:05:00,1.55895,1.55932,1.55874,1.55888,1792100003.0
2006-03-09 00:10:00,1.55893,1.55934,1.55867,1.55917,1349499991.0
2006-03-09 00:15:00,1.55898,1.55945,1.55858,1.55914,1348300002.0
2006-03-09 00:20:00,1.5593,1.55962,1.55831,1.5595,1664400016.0
2006-03-09 00:25:00,1.5595,1.55965,1.55937,1.55944,1729499998.0
2006-03-09 00:30:00,1.55955,1.55959,1.55935,1.5594,992300005.0
2006-03-09 00:35:00,1.5594,1.55958,1.55936,1.5595,520400003.0
2006-03-09 00:40:00,1.55948,1.55958,1.55927,1.5595,1099300009.0
2006-03-09 00:45:00,1.55945,1.5596,1.55934,1.55947,995600001.0
2006-03-09 00:50:00,1.5595,1.55955,1.5592,1.5594,852400001.0
2006-03-09 00:55:00,1.5594,1.55958,1.55923,1.55953,1452200008.0
2006-03-09 01:00:00,1.55944,1.55963,1.55931,1.5595,936500005.0
2006-03-09 01:05:00,1.55957,1.55966,1.55937,1.55952,1295800005.0
2006-03-09 01:10:00,1.55961,1.55965,1.55931,1.55954,960899997.0
2006-03-09 01:15:00,1.55943,1.55952,1.55883,1.55952,1193800004.0
2006-03-09 01:20:00,1.5596,1.55962,1.55938,1.55941,681300006.0
2006-03-09 01:25:00,1.55945,1.5596,1.55925,1.5595,1112499999.0
2006-03-09 01:30:00,1.55955,1.55966,1.55933,1.55956,997700003.0
2006-03-09 01:35:00,1.55949,1.55953,1.5592,1.5592,1390300008.0
2006-03-09 01:40:00,1.5594,1.55964,1.55924,1.5596,1295799995.0
2006-03-09 01:45:00,1.55943,1.55972,1.55942,1.55963,1361100005.0
2006-03-09 01:50:00,1.55963,1.5597,1.55941,1.55969,1562500007.0
2006-03-09 01:55:00,1.55965,1.55974,1.55939,1.5596,1165800003.0
2006-03-09 02:00:00,1.5596,1.5597,1.55929,1.55962,1541299997.0
2006-03-09 02:05:00,1.55965,1.55977,1.55936,1.55959,1461399997.0
2006-03-09 02:10:00,1.55967,1.55996,1.5595,1.55969,1050200007.0
2006-03-09 02:15:00,1.55962,1.55981,1.55946,1.55973,1498300000.0
2006-03-09 02:20:00,1.5596,1.5598,1.55948,1.55975,1291200007.0
2006-03-09 02:25:00,1.55975,1.55975,1.55942,1.5597,1145799996.0
2006-03-09 02:30:00,1.55937,1.55984,1.55937,1.55955,1386099988.0
2006-03-09 02:35:00,1.55972,1.55972,1.55943,1.55955,1140700006.0
2006-03-09 02:40:00,1.55972,1.5602,1.55957,1.5602,945999996.0
2006-03-09 02:45:00,1.56019,1.56028,1.55982,1.56008,1022000003.0
2006-03-09 02:50:00,1.56029,1.56035,1.56003,1.56008,1559000008.0
2006-03-09 02:55:00,1.56015,1.56028,1.55995,1.56023,1221499998.0
2006-03-09 03:00:00,1.56015,1.56031,1.55992,1.56007,853000007.0
2006-03-09 03:05:00,1.56025,1.56035,1.56002,1.5601,802100009.0
2006-03-09 03:10:00,1.56018,1.56071,1.56008,1.56062,954999992.0
2006-03-09 03:15:00,1.5606,1.56073,1.56029,1.56054,1182300004.0
2006-03-09 03:20:00,1.56073,1.56103,1.56044,1.56101,1288100001.0
2006-03-09 03:25:00,1.56105,1.5611,1.56006,1.56033,1207599999.0
2006-03-09 03:30:00,1.56026,1.56042,1.56011,1.56033,902800005.0
2006-03-09 03:35:00,1.56038,1.5604,1.56017,1.56032,736700004.0
2006-03-09 03:40:00,1.56029,1.56042,1.56006,1.5604,1170600003.0
2006-03-09 03:45:00,1.56032,1.56041,1.56015,1.56032,1175300003.0
2006-03-09 03:50:00,1.56021,1.56037,1.55999,1.56009,816100004.0
2006-03-09 03:55:00,1.5599,1.5602,1.5599,1.56003,1055800001.0
2006-03-09 04:00:00,1.56004,1.56022,1.55995,1.5602,1383399994.0
2006-03-09 04:05:00,1.56015,1.56026,1.55983,1.56017,1301599996.0
2006-03-09 04:10:00,1.56006,1.56025,1.55995,1.56005,738700005.0
2006-03-09 04:15:00,1.56017,1.56021,1.55988,1.55996,940500000.0
2006-03-09 04:20:00,1.56018,1.56022,1.5599,1.56005,1582500011.0
2006-03-09 04:25:00,1.56009,1.56021,1.55985,1.5601,938700003.0
2006-03-09 04:30:00,1.55998,1.56028,1.55998,1.56015,664399997.0
2006-03-09 04:35:00,1.56003,1.56024,1.55995,1.56005,1437100009.0
2006-03-09 04:40:00,1.56011,1.56031,1.55997,1.56019,1443900003.0
2006-03-09 04:45:00,1.56015,1.56027,1.55997,1.5602,1419599992.0
2006-03-09 04:50:00,1.56005,1.5603,1.55996,1.56012,847600003.0
2006-03-09 04:55:00,1.56,1.56025,1.56,1.56015,1090600008.0
2006-03-09 05:00:00,1.56015,1.56025,1.55998,1.56004,1288500004.0
2006-03-09 05:05:00,1.5602,1.56038,1.56007,1.56016,1035800006.0
2006-03-09 05:10:00,1.56032,1.56041,1.5601,1.56024,934900007.0
2006-03-09 05:15:00,1.56032,1.56053,1.56024,1.56032,1456699999.0
2006-03-09 05:20:00,1.56033,1.5605,1.56015,1.56038,1206400007.0
2006-03-09 05:25:00,1.56032,1.56056,1.5603,1.56041,1115500009.0
2006-03-09 05:30:00,1.56035,1.56057,1.5602,1.56049,971699999.0
2006-03-09 05:35:00,1.56039,1.56091,1.56031,1.56061,1445900007.0
2006-03-09 05:40:00,1.5609,1.56124,1.56063,1.56116,1133900006.0
2006-03-09 05:45:00,1.56134,1.56154,1.56094,1.56109,1377000000.0
2006-03-09 05:50:00,1.56116,1.56133,1.56093,1.56109,1619700009.0
2006-03-09 05:55:00,1.5611,1.56135,1.56098,1.56115,1293199990.0
2006-03-09 06:00:00,1.56113,1.56137,1.56095,1.5613,1463099995.0
2006-03-09 06:05:00,1.56133,1.56148,1.56112,1.56145,1574800000.0
2006-03-09 06:10:00,1.56143,1.56158,1.56127,1.56135,1494099998.0
2006-03-09 06:15:00,1.56152,1.56155,1.56131,1.56146,1414799995.0
2006-03-09 06:20:00,1.56153,1.56153,1.5611,1.5614,987299993.0
2006-03-09 06:25:00,1.56135,1.56142,1.56109,1.5614,1415699996.0
2006-03-09 06:30:00,1.56119,1.56199,1.56119,1.56185,1152200002.0
2006-03-09 06:35:00,1.56196,1.5624,1.56189,1.5622,1453800010.0
2006-03-09 06:40:00,1.56217,1.56241,1.56215,1.56225,1606300005.0
2006-03-09 06:45:00,1.56231,1.56231,1.562,1.5621,987800006.0
2006-03-09 06:50:00,1.56195,1.56225,1.56193,1.56203,1595300011.0
2006-03-09 06:55:00,1.56208,1.56248,1.56174,1.56239,1329700013.0
2006-03-09 07:00:00,1.56245,1.56268,1.5622,1.56238,1354000005.0
2006-03-09 07:05:00,1.56238,1.56253,1.56215,1.56221,1385900012.0
2006-03-09 07:10:00,1.56245,1.56253,1.56224,1.56236,1008600001.0
2006-03-09 07:15:00,1.56238,1.56256,1.56203,1.56243,1382100012.0
2006-03-09 07:20:00,1.56234,1.56311,1.56223,1.56285,1103499996.0
2006-03-09 07:25:00,1.56286,1.56287,1.56247,1.56265,1253199995.0
2006-03-09 07:30:00,1.56261,1.56277,1.56249,1.56272,1118199998.0
2006-03-09 07:35:00,1.56269,1.56309,1.56258,1.56292,1131000007.0
2006-03-09 07:40:00,1.56297,1.56369,1.56265,1.56346,1352000003.0
2006-03-09 07:45:00,1.56341,1.56362,1.56326,1.5634,1212100003.0
2006-03-09 07:50:00,1.56321,1.5634,1.56285,1.56303,805500000.0
2006-03-09 07:55:00,1.56295,1.5633,1.56286,1.56315,1159900008.0
2006-03-09 08:00:00,1.56327,1.56348,1.56308,1.56331,1316199998.0
2006-03-09 08:05:00,1.56334,1.56349,1.56299,1.56312,1519600001.0
2006-03-09 08:10:00,1.56294,1.56322,1.5627,1.56307,1309600005.0
2006-03-09 08:15:00,1.56308,1.5632,1.56283,1.56307,1030000004.0
2006-03-09 08:20:00,1.56303,1.56317,1.56276,1.56297,1574500002.0
2006-03-09 08:25:00,1.56302,1.56305,1.56252,1.56252,1324699999.0
2006-03-09 08:30:00,1.56224,1.56266,1.56224,1.56259,1466199997.0
2006-03-09 08:35:00,1.56253,1.56265,1.5621,1.5623,1011800008.0
2006-03-09 08:40:00,1.56209,1.56222,1.5618,1.56194,1194400002.0
2006-03-09 08:45:00,1.56161,1.56185,1.5607,1.56106,1474500003.0
2006-03-09 08:50:00,1.56111,1.56138,1.56103,1.56121,1081700002.0
2006-03-09 08:55:00,1.56123,1.5613,1.56099,1.56114,1252500002.0
2006-03-09 09:00:00,1.56102,1.5614,1.56093,1.5614,1002100007.0
2006-03-09 09:05:00,1.56138,1.56143,1.56114,1.56126,1154100000.0
2006-03-09 09:10:00,1.56122,1.56136,1.56062,1.56063,1518700008.0
2006-03-09 09:15:00,1.56073,1.56121,1.56063,1.56107,1035699994.0
2006-03-09 09:20:00,1.56119,1.56131,1.56099,1.56117,1324999996.0
2006-03-09 09:25:00,1.56118,1.56119,1.56067,1.56084,1485300007.0
2006-03-09 09:30:00,1.56082,1.56092,1.56059,1.56072,1301900004.0
2006-03-09 09:35:00,1.56067,1.56101,1.56067,1.56095,1180099998.0
2006-03-09 09:40:00,1.56091,1.561,1.5607,1.5609,1320899998.0
2006-03-09 09:45:00,1.56088,1.56118,1.56085,1.56113,1132400007.0
2006-03-09 09:50:00,1.56123,1.56123,1.56092,1.56107,1302699995.0
2006-03-09 09:55:00,1.56124,1.56159,1.56094,1.56142,1226300000.0
2006-03-09 10:00:00,1.56139,1.56158,1.56116,1.56147,1588499996.0
2006-03-09 10:05:00,1.56131,1.56168,1.56122,1.56146,1595500005.0
2006-03-09 10:10:00,1.56154,1.56162,1.56133,1.56155,1177899996.0
2006-03-09 10:15:00,1.56147,1.56153,1.56121,1.56145,1620600004.0
2006-03-09 10:20:00,1.56152,1.56179,1.56141,1.56155,1045600002.0
2006-03-09 10:25:00,1.56143,1.56153,1.56117,1.5614,1763500009.0
2006-03-09 10:30:00,1.5613,1.5618,1.56123,1.5616,1425100004.0
2006-03-09 10:35:00,1.56175,1.56265,1.56175,1.56248,1389800008.0
2006-03-09 10:40:00,1.56237,1.56248,1.56192,1.56227,1483099997.0
2006-03-09 10:45:00,1.56225,1.56246,1.56202,1.56232,1333500007.0
2006-03-09 10:50:00,1.56238,1.56252,1.56216,1.56247,1448400009.0
2006-03-09 10:55:00,1.56244,1.56258,1.56217,1.5623,1067100002.0
2006-03-09 11:00:00,1.56235,1.56244,1.56207,1.5624,1535799989.0
2006-03-09 11:05:00,1.56223,1.56238,1.56208,1.56223,1137599998.0
2006-03-09 11:10:00,1.56214,1.56232,1.56202,1.56218,1849900006.0
2006-03-09 11:15:00,1.562,1.56225,1.56195,1.56217,1264799997.0
2006-03-09 11:20:00,1.56215,1.56235,1.56195,1.56215,1781700005.0
2006-03-09 11:25:00,1.56207,1.56222,1.56196,1.56208,1369499999.0
2006-03-09 11:30:00,1.56207,1.56211,1.56185,1.56195,1967000000.0
2006-03-09 11:35:00,1.56193,1.56212,1.56185,1.56206,1273800003.0
2006-03-09 11:40:00,1.56187,1.56216,1.56175,1.56187,1639100003.0
2006-03-09 11:45:00,1.56196,1.56223,1.56185,1.56213,1394800008.0
2006-03-09 11:50:00,1.56218,1.56233,1.56187,1.56204,1383700001.0
2006-03-09 11:55:00,1.56215,1.56243,1.56198,1.56229,1373000003.0
2006-03-09 12:00:00,1.56222,1.56242,1.56203,1.56238,1562599997.0
2006-03-09 12:05:00,1.56232,1.56253,1.56222,1.56252,1247400011.0
2006-03-09 12:10:00,1.56244,1.56262,1.56222,1.56244,1459800005.0
2006-03-09 12:15:00,1.56252,1.56264,1.56228,1.56242,1358400014.0
2006-03-09 12:20:00,1.56243,1.56262,1.56228,1.5625,1634200003.0
2006-03-09 12:25:00,1.5626,1.56272,1.56223,1.5623,1528699998.0
2006-03-09 12:30:00,1.56246,1.5626,1.56221,1.56221,1955199999.0
2006-03-09 12:35:00,1.56223,1.56233,1.56197,1.56218,1075700010.0
2006-03-09 12:40:00,1.56212,1.56237,1.56192,1.56235,1624299997.0
2006-03-09 12:45:00,1.56223,1.56259,1.56217,1.56259,1473699992.0
2006-03-09 12:50:00,1.56243,1.56273,1.56222,1.56259,1428099998.0
2006-03-09 12:55:00,1.56263,1.5627,1.56241,1.56257,1418200007.0
2006-03-09 13:00:00,1.56255,1.56271,1.56239,1.56253,1266299995.0
2006-03-09 13:05:00,1.56253,1.56282,1.56249,1.56273,1488900006.0
2006-03-09 13:10:00,1.56265,1.56287,1.56248,1.56287,1378600008.0
2006-03-09 13:15:00,1.56285,1.56314,1.56266,1.56314,1423999992.0
2006-03-09 13:20:00,1.56326,1.56347,1.56315,1.56336,1222900005.0
2006-03-09 13:25:00,1.56347,1.56359,1.56325,1.56346,1306000005.0
2006-03-09 13:30:00,1.56338,1.5637,1.56338,1.5636,1352000005.0
2006-03-09 13:35:00,1.5636,1.56372,1.56331,1.56351,1365299994.0
2006-03-09 13:40:00,1.56365,1.56365,1.56314,1.56334,1603099999.0
2006-03-09 13:45:00,1.56331,1.56362,1.56312,1.56348,1582400010.0
2006-03-09 13:50:00,1.56343,1.56356,1.56309,1.56345,1864799986.0
2006-03-09 13:55:00,1.56358,1.5638,1.56348,1.56368,1483099996.0
2006-03-09 14:00:00,1.56372,1.56385,1.5634,1.56377,1163799998.0
2006-03-09 14:05:00,1.5637,1.56377,1.56343,1.56354,1399000004.0
2006-03-09 14:10:00,1.56365,1.56377,1.56351,1.56355,1532300004.0
2006-03-09 14:15:00,1.56356,1.56369,1.56338,1.56342,1293199997.0
2006-03-09 14:20:00,1.56355,1.5637,1.56334,1.56357,1747600002.0
2006-03-09 14:25:00,1.56371,1.56371,1.56325,1.56353,1270400011.0
2006-03-09 14:30:00,1.56353,1.5636,1.56318,1.56334,1692400004.0
2006-03-09 14:35:00,1.56333,1.56364,1.56319,1.56361,1448300002.0
2006-03-09 14:40:00,1.56359,1.56366,1.56321,1.56333,1316500003.0
2006-03-09 14:45:00,1.56347,1.56362,1.56333,1.56338,1319399997.0
2006-03-09 14:50:00,1.56344,1.56361,1.56319,1.56343,1352400002.0
2006-03-09 14:55:00,1.56329,1.56362,1.56329,1.56349,1393600002.0
2006-03-09 15:00:00,1.56362,1.56365,1.56335,1.56345,1934399990.0
2006-03-09 15:05:00,1.56351,1.56363,1.56315,1.56345,782300000.0
2006-03-09 15:10:00,1.5635,1.56357,1.56325,1.56342,1335499998.0
2006-03-09 15:15:00,1.56346,1.56352,1.56306,1.56326,1188699995.0
2006-03-09 15:20:00,1.56335,1.56346,1.56301,1.56329,1750300010.0
2006-03-09 15:25:00,1.56344,1.56373,1.56325,1.5635,1032300006.0
2006-03-09 15:30:00,1.56341,1.56368,1.5631,1.5631,1562199985.0
2006-03-09 15:35:00,1.56331,1.56359,1.56314,1.56314,1352300003.0
2006-03-09 15:40:00,1.56329,1.56341,1.563,1.56332,1445700004.0
2006-03-09 15:45:00,1.5633,1.56345,1.56306,1.56325,1575500009.0
2006-03-09 15:50:00,1.56326,1.56355,1.56322,1.56343,1429300008.0
2006-03-09 15:55:00,1.56328,1.56358,1.56324,1.56334,1394400000.0
2006-03-09 16:00:00,1.56333,1.56345,1.56308,1.56316,1308399992.0
2006-03-09 16:05:00,1.56321,1.56341,1.56306,1.56335,1396900004.0
2006-03-09 16:10:00,1.56335,1.5634,1.56291,1.56332,1654300001.0
2006-03-09 16:15:00,1.56288,1.56338,1.56288,1.56325,1297799999.0
2006-03-09 16:20:00,1.56327,1.56344,1.56316,1.5632,1648900005.0
2006-03-09 16:25:00,1.56322,1.56348,1.56295,1.56335,1276899995.0
2006-03-09 16:30:00,1.56319,1.56342,1.56301,1.56335,1269900003.0
2006-03-09 16:35:00,1.5632,1.56347,1.56313,1.56331,1169900005.0
2006-03-09 16:40:00,1.56332,1.56344,1.56295,1.56334,1830199994.0
2006-03-09 16:45:00,1.56327,1.56345,1.56318,1.56325,1713199994.0
2006-03-09 16:50:00,1.56311,1.56373,1.56301,1.56365,1619699998.0
2006-03-09 16:55:00,1.56372,1.56387,1.56332,1.56357,1658000019.0
2006-03-09 17:00:00,1.56362,1.56375,1.56331,1.56339,1757700003.0
2006-03-09 17:05:00,1.5637,1.56383,1.56351,1.56373,1482799984.0
2006-03-09 17:10:00,1.56391,1.56477,1.56391,1.56458,1323100004.0
2006-03-09 17:15:00,1.56439,1.56459,1.56415,1.56429,1522199994.0
2006-03-09 17:20:00,1.56425,1.5647,1.56414,1.56422,1595700006.0
2006-03-09 17:25:00,1.56438,1.56459,1.56428,1.56451,1147699999.0
2006-03-09 17:30:00,1.56445,1.56471,1.56428,1.56433,1623700006.0
2006-03-09 17:35:00,1.56451,1.56454,1.56418,1.56424,1162600003.0
2006-03-09 17:40:00,1.564,1.56479,1.564,1.56469,1096299998.0
2006-03-09 17:45:00,1.56467,1.56497,1.56453,1.56485,1817500000.0
2006-03-09 17:50:00,1.56487,1.56545,1.56472,1.56501,1385299997.0
2006-03-09 17:55:00,1.56519,1.56531,1.5649,1.56496,1509200008.0
2006-03-09 18:00:00,1.56485,1.5659,1.56485,1.5657,5344000017.0
2006-03-09 18:05:00,1.5658,1.5658,1.56468,1.56488,8420500035.0
2006-03-09 18:10:00,1.56502,1.5657,1.5649,1.5657,8318100003.0
2006-03-09 18:15:00,1.56515,1.5657,1.56488,1.56521,7882100035.0
2006-03-09 18:20:00,1.5654,1.5657,1.5651,1.5656,3651200008.0
2006-03-09 18:25:00,1.5655,1.56587,1.5655,1.56563,7202400003.0
2006-03-09 18:30:00,1.56556,1.56565,1.56537,1.5656,5532700005.0
2006-03-09 18:35:00,1.56561,1.56607,1.5656,1.56592,8856700019.0
2006-03-09 18:40:00,1.5656,1.56608,1.5655,1.56566,5177600022.0
2006-03-09 18:45:00,1.56568,1.56568,1.56528,1.56553,2629300007.0
2006-03-09 18:50:00,1.56536,1.56568,1.5652,1.56557,5646400027.0
2006-03-09 18:55:00,1.56574,1.56589,1.56547,1.56567,6127500008.0
2006-03-09 19:00:00,1.5658,1.56598,1.56559,1.5656,2424300001.0
2006-03-09 19:05:00,1.56574,1.56579,1.56527,1.56531,6392400013.0
2006-03-09 19:10:00,1.5653,1.56575,1.5653,1.56565,3961500009.0
2006-03-09 19:15:00,1.56566,1.56574,1.56526,1.56553,5179400015.0
2006-03-09 19:20:00,1.56554,1.56564,1.56517,1.56555,3553599997.0
2006-03-09 19:25:00,1.5655,1.56571,1.56536,1.56553,4416500001.0
2006-03-09 19:30:00,1.5656,1.56561,1.56531,1.56554,4863400022.0
2006-03-09 19:35:00,1.56555,1.56578,1.56528,1.56565,3728899996.0
2006-03-09 19:40:00,1.5656,1.56577,1.56534,1.56534,2979000006.0
2006-03-09 19:45:00,1.56529,1.56552,1.56525,1.56546,2831100014.0
2006-03-09 19:50:00,1.56519,1.56533,1.56496,1.56514,2051199988.0
2006-03-09 19:55:00,1.56506,1.5653,1.56493,1.56511,6477800001.0
2006-03-09 20:00:00,1.56524,1.56539,1.56507,1.56525,2377400010.0
2006-03-09 20:05:00,1.56521,1.56532,1.56484,1.56484,2661100010.0
2006-03-09 20:10:00,1.56477,1.56489,1.56454,1.56466,3913500010.0
2006-03-09 20:15:00,1.56462,1.56491,1.56453,1.56472,3752300014.0
2006-03-09 20:20:00,1.5651,1.56555,1.5648,1.56542,3687099998.0
2006-03-09 20:25:00,1.56558,1.56558,1.565,1.565,5228200004.0
2006-03-09 20:30:00,1.5649,1.56525,1.5647,1.56504,2280700003.0
2006-03-09 20:35:00,1.56524,1.56533,1.56488,1.56509,5134400019.0
2006-03-09 20:40:00,1.56542,1.56557,1.56514,1.56529,4275400010.0
2006-03-09 20:45:00,1.56528,1.5654,1.56501,1.56528,3898600000.0
2006-03-09 20:50:00,1.56537,1.5655,1.56497,1.56542,6269300038.0
2006-03-09 20:55:00,1.56531,1.56544,1.5645,1.5645,3102000017.0
2006-03-09 21:00:00,1.5646,1.56556,1.5645,1.56525,5318300028.0
2006-03-09 21:05:00,1.56543,1.56545,1.56512,1.56538,2888800010.0
2006-03-09 21:10:00,1.56539,1.56546,1.56507,1.56525,3594800006.0
2006-03-09 21:15:00,1.5652,1.56534,1.56499,1.56503,4463700007.0
2006-03-09 21:20:00,1.56517,1.56546,1.56494,1.56522,6043400002.0
2006-03-09 21:25:00,1.5652,1.56525,1.56473,1.56477,4059700008.0
2006-03-09 21:30:00,1.56482,1.56491,1.56457,1.5648,4575000012.0
2006-03-09 21:35:00,1.56478,1.56484,1.56451,1.56472,1914200007.0
2006-03-09 21:40:00,1.56465,1.5648,1.5644,1.56462,4246099993.0
2006-03-09 21:45:00,1.56454,1.56478,1.56449,1.56456,5067899993.0
2006-03-09 21:50:00,1.56458,1.56473,1.56446,1.5646,3028800015.0
2006-03-09 21:55:00,1.56453,1.5647,1.56447,1.56458,3146699997.0
2006-03-09 22:00:00,1.56445,1.56468,1.56436,1.56456,3392400020.0
2006-03-09 22:05:00,1.56463,1.5648,1.5645,1.56463,2123399995.0
2006-03-09 22:10:00,1.5648,1.56484,1.56447,1.5647,1769099994.0
2006-03-09 22:15:00,1.56465,1.56479,1.56444,1.5646,1716300004.0
2006-03-09 22:20:00,1.56455,1.5648,1.56441,1.56458,1813300011.0
2006-03-09 22:25:00,1.56448,1.56462,1.56422,1.56449,3813599982.0
2006-03-09 22:30:00,1.56455,1.56465,1.56424,1.5645,1839699999.0
2006-03-09 22:35:00,1.56459,1.56472,1.56422,1.56458,2389199998.0
2006-03-09 22:40:00,1.56445,1.56467,1.56432,1.56458,3665199997.0
2006-03-09 22:45:00,1.56458,1.56465,1.56427,1.56455,1761800003.0
2006-03-09 22:50:00,1.56462,1.56468,1.56419,1.56437,1961900011.0
2006-03-09 22:55:00,1.56447,1.56473,1.56412,1.56441,1887900007.0
2006-03-09 23:00:00,1.56407,1.56468,1.56407,1.56454,1560800011.0
2006-03-09 23:05:00,1.56444,1.56465,1.56435,1.56465,881499996.0
2006-03-09 23:10:00,1.56458,1.56465,1.56441,1.56446,754400000.0
2006-03-09 23:15:00,1.56458,1.56462,1.5643,1.56438,1301900003.0
2006-03-09 23:20:00,1.56448,1.56465,1.56442,1.56458,970200013.0
2006-03-09 23:25:00,1.56456,1.56466,1.56436,1.56453,728800003.0
2006-03-09 23:30:00,1.56455,1.56455,1.56415,1.56435,1197199998.0
2006-03-09 23:35:00,1.56431,1.56465,1.56425,1.5645,888700007.0
2006-03-09 23:40:00,1.56457,1.56467,1.5644,1.56465,1249000002.0
2006-03-09 23:45:00,1.56458,1.56476,1.56444,1.56449,897799993.0
2006-03-09 23:50:00,1.56466,1.56492,1.56434,1.56438,1145100013.0
2006-03-09 23:55:00,1.56469,1.56493,1.5645,1.5649,561699999.0
2006-03-10 00:00:00,1.5649,1.5649,1.56364,1.56391,1368500001.0
2006-03-10 00:05:00,1.564,1.56432,1.56348,1.56388,1872200010.0
2006-03-10 00:10:00,1.56385,1.56428,1.56362,1.5639,1486899991.0
2006-03-10 00:15:00,1.56392,1.56425,1.56354,1.56379,1271200003.0
2006-03-10 00:20:00,1.56379,1.56428,1.56352,1.56373,1326400004.0
2006-03-10 00:25:00,1.56405,1.56485,1.56374,1.56415,1501199995.0
2006-03-10 00:30:00,1.56425,1.56431,1.564,1.56419,1412500005.0
2006-03-10 00:35:00,1.56418,1.5644,1.5641,1.56416,1271100004.0
2006-03-10 00:40:00,1.5642,1.56435,1.564,1.56416,1157799996.0
2006-03-10 00:45:00,1.5642,1.56447,1.56397,1.56423,770099999.0
2006-03-10 00:50:00,1.5643,1.5644,1.56407,1.5642,1214900001.0
2006-03-10 00:55:00,1.56434,1.56444,1.56394,1.5641,1356700008.0
2006-03-10 01:00:00,1.56412,1.56438,1.56403,1.56435,1378600004.0
2006-03-10 01:05:00,1.56421,1.56435,1.56399,1.56435,1057899999.0
2006-03-10 01:10:00,1.56427,1.56438,1.56398,1.56432,986699997.0
2006-03-10 01:15:00,1.56409,1.5644,1.56385,1.56427,1359599992.0
2006-03-10 01:20:00,1.56421,1.56444,1.56406,1.56417,1048600004.0
2006-03-10 01:25:00,1.564,1.56447,1.564,1.56427,1159200007.0
2006-03-10 01:30:00,1.56428,1.56443,1.56408,1.56433,1344300001.0
2006-03-10 01:35:00,1.56419,1.56428,1.56398,1.56398,1745000004.0
2006-03-10 01:40:00,1.56415,1.56437,1.56405,1.5643,861899997.0
2006-03-10 01:45:00,1.56437,1.56443,1.56398,1.56402,1235199999.0
2006-03-10 01:50:00,1.56414,1.56429,1.56393,1.56407,1460700000.0
2006-03-10 01:55:00,1.56416,1.56423,1.56393,1.56415,852999999.0
2006-03-10 02:00:00,1.56428,1.56432,1.56395,1.56418,1592700011.0
2006-03-10 02:05:00,1.5641,1.56434,1.56396,1.56416,1200300005.0
2006-03-10 02:10:00,1.56425,1.56427,1.56396,1.56413,1191599994.0
2006-03-10 02:15:00,1.56415,1.56426,1.56395,1.56414,735799994.0
2006-03-10 02:20:00,1.56422,1.56437,1.564,1.5643,1374599994.0
2006-03-10 02:25:00,1.56415,1.56434,1.56392,1.56421,1376200004.0
2006-03-10 02:30:00,1.56407,1.56465,1.56389,1.56461,1227899996.0
2006-03-10 02:35:00,1.56468,1.56523,1.56447,1.56511,1405800001.0
2006-03-10 02:40:00,1.56513,1.5653,1.56474,1.56489,1296300007.0
2006-03-10 02:45:00,1.5649,1.56494,1.56454,1.56471,1303600006.0
2006-03-10 02:50:00,1.56473,1.56506,1.5646,1.56473,1155300015.0
2006-03-10 02:55:00,1.56465,1.56494,1.56462,1.56472,1223300004.0
2006-03-10 03:00:00,1.56485,1.56501,1.56458,1.56477,1471000010.0
2006-03-10 03:05:00,1.56483,1.56489,1.56431,1.56472,1304500005.0
2006-03-10 03:10:00,1.56475,1.56483,1.56449,1.56476,951600002.0
2006-03-10 03:15:00,1.56473,1.56491,1.56449,1.56488,885499998.0
2006-03-10 03:20:00,1.56483,1.56493,1.5646,1.56487,1089299996.0
2006-03-10 03:25:00,1.56479,1.56498,1.56458,1.5648,1046599994.0
2006-03-10 03:30:00,1.56468,1.5649,1.5645,1.56486,1010699998.0
2006-03-10 03:35:00,1.5647,1.56493,1.56454,1.56477,1095499994.0
2006-03-10 03:40:00,1.56479,1.5649,1.56451,1.5649,1517400011.0
2006-03-10 03:45:00,1.56484,1.56501,1.56466,1.56478,1212300004.0
2006-03-10 03:50:00,1.56497,1.56497,1.5647,1.56481,875300003.0
2006-03-10 03:55:00,1.56465,1.56498,1.56465,1.56478,1107900007.0
2006-03-10 04:00:00,1.56486,1.56498,1.56469,1.56495,1277200003.0
2006-03-10 04:05:00,1.56481,1.56512,1.56468,1.56491,1526800003.0
2006-03-10 04:10:00,1.5649,1.56505,1.5647,1.5649,774800009.0
2006-03-10 04:15:00,1.56495,1.56498,1.56468,1.56485,976099999.0
2006-03-10 04:20:00,1.56481,1.56498,1.56457,1.56473,1639699999.0
2006-03-10 04:25:00,1.56485,1.5649,1.56457,1.56476,1236800000.0
2006-03-10 04:30:00,1.56459,1.56498,1.56459,1.5649,548700002.0
2006-03-10 04:35:00,1.5649,1.56495,1.56432,1.56444,1127299996.0
2006-03-10 04:40:00,1.56451,1.56485,1.56441,1.5648,1206600011.0
2006-03-10 04:45:00,1.56462,1.56485,1.56457,1.5647,1535000009.0
2006-03-10 04:50:00,1.56461,1.5647,1.56437,1.56458,856500002.0
2006-03-10 04:55:00,1.56442,1.56465,1.5644,1.5646,1294399999.0
2006-03-10 05:00:00,1.56465,1.56472,1.5643,1.56436,1169399999.0
2006-03-10 05:05:00,1.5645,1.56475,1.56446,1.56454,1180999997.0
2006-03-10 05:10:00,1.56459,1.56475,1.5644,1.5644,1021400003.0
2006-03-10 05:15:00,1.5646,1.56468,1.56436,1.56453,614999997.0
2006-03-10 05:20:00,1.5645,1.5647,1.56437,1.56468,996700000.0
2006-03-10 05:25:00,1.56463,1.5647,1.56442,1.5647,684999996.0
2006-03-10 05:30:00,1.56463,1.56477,1.56448,1.56475,733800005.0
2006-03-10 05:35:00,1.5647,1.56478,1.56443,1.56466,875400003.0
2006-03-10 05:40:00,1.56458,1.56478,1.56448,1.56475,1082799999.0
2006-03-10 05:45:00,1.56463,1.56478,1.56446,1.56462,1671700014.0
2006-03-10 05:50:00,1.56469,1.56478,1.56451,1.56451,1499900010.0
2006-03-10 05:55:00,1.56448,1.56487,1.56448,1.56475,1660200004.0
2006-03-10 06:00:00,1.56463,1.56494,1.56453,1.56482,1200900002.0
2006-03-10 06:05:00,1.56467,1.56503,1.56457,1.56482,1648900006.0
2006-03-10 06:10:00,1.56469,1.56491,1.56458,1.56478,1347799994.0
2006-03-10 06:15:00,1.5648,1.56503,1.56466,1.56502,1958100004.0
2006-03-10 06:20:00,1.56512,1.56512,1.56469,1.56494,1323199997.0
2006-03-10 06:25:00,1.56495,1.565,1.56461,1.56495,1180100001.0
2006-03-10 06:30:00,1.56481,1.56511,1.56481,1.56502,1096199995.0
2006-03-10 06:35:00,1.56496,1.56524,1.56488,1.56506,1205899997.0
2006-03-10 06:40:00,1.56515,1.56527,1.56498,1.56518,1371699999.0
2006-03-10 06:45:00,1.56522,1.56538,1.56501,1.56507,1241900002.0
2006-03-10 06:50:00,1.56511,1.56523,1.56487,1.56505,1206100001.0
2006-03-10 06:55:00,1.56512,1.56518,1.56493,1.56498,1681400006.0
2006-03-10 07:00:00,1.56489,1.56517,1.56485,1.56506,1332399991.0
2006-03-10 07:05:00,1.565,1.5652,1.56481,1.56501,1462000001.0
2006-03-10 07:10:00,1.56501,1.56521,1.56487,1.56504,877299997.0
2006-03-10 07:15:00,1.56505,1.5652,1.5649,1.56507,809700002.0
2006-03-10 07:20:00,1.56517,1.5654,1.56505,1.56533,1223300007.0
2006-03-10 07:25:00,1.56533,1.56543,1.5651,1.5653,1095700003.0
2006-03-10 07:30:00,1.56539,1.56539,1.56505,1.56525,1302799998.0
2006-03-10 07:35:00,1.56519,1.56537,1.565,1.56516,1167600003.0
2006-03-10 07:40:00,1.56517,1.56532,1.56492,1.56507,1350100007.0
2006-03-10 07:45:00,1.56518,1.5653,1.565,1.56513,1065900006.0
2006-03-10 07:50:00,1.56518,1.56533,1.56489,1.56518,1132099993.0
2006-03-10 07:55:00,1.56524,1.56534,1.56498,1.5651,840199999.0
2006-03-10 08:00:00,1.56515,1.56525,1.56497,1.5651,1011000009.0
2006-03-10 08:05:00,1.56524,1.56525,1.56492,1.56495,1317299996.0
2006-03-10 08:10:00,1.56485,1.56512,1.56465,1.56483,1263600004.0
2006-03-10 08:15:00,1.56502,1.56509,1.5647,1.565,819599992.0
2006-03-10 08:20:00,1.56492,1.56503,1.56471,1.56471,903700005.0
2006-03-10 08:25:00,1.5648,1.56505,1.56467,1.56505,1027600003.0
2006-03-10 08:30:00,1.56496,1.56507,1.56472,1.56505,1078800007.0
2006-03-10 08:35:00,1.565,1.56512,1.56481,1.56495,827399993.0
2006-03-10 08:40:00,1.56498,1.56508,1.56474,1.56489,1539399994.0
2006-03-10 08:45:00,1.56495,1.565,1.56459,1.56485,1494200001.0
2006-03-10 08:50:00,1.56484,1.56488,1.56462,1.56478,785100000.0
2006-03-10 08:55:00,1.56478,1.56496,1.56464,1.56481,806500002.0
2006-03-10 09:00:00,1.56477,1.56514,1.56476,1.56501,1273600005.0
2006-03-10 09:05:00,1.56508,1.56508,1.56465,1.5648,1285200009.0
2006-03-10 09:10:00,1.56473,1.56495,1.5647,1.56471,917800003.0
2006-03-10 09:15:00,1.56481,1.56494,1.56463,1.56483,1184200009.0
2006-03-10 09:20:00,1.56493,1.56498,1.56457,1.56473,1103900000.0
2006-03-10 09:25:00,1.56456,1.56522,1.56456,1.56488,1264200000.0
2006-03-10 09:30:00,1.56496,1.5651,1.56471,1.56507,1240400013.0
2006-03-10 09:35:00,1.56513,1.56522,1.56475,1.56475,1048299999.0
2006-03-10 09:40:00,1.56485,1.56521,1.56469,1.56497,1200100007.0
2006-03-10 09:45:00,1.56494,1.56531,1.56482,1.56531,1689600003.0
2006-03-10 09:50:00,1.56532,1.56558,1.56513,1.56555,920700001.0
2006-03-10 09:55:00,1.56551,1.56596,1.56541,1.56578,1141499997.0
2006-03-10 10:00:00,1.56588,1.56606,1.56565,1.5658,1347600006.0
2006-03-10 10:05:00,1.56558,1.56578,1.56545,1.56564,1512000012.0
2006-03-10 10:10:00,1.5656,1.56583,1.5654,1.56571,944900003.0
2006-03-10 10:15:00,1.56575,1.56612,1.56575,1.56609,1425900010.0
2006-03-10 10:20:00,1.56599,1.56619,1.56589,1.5661,1532500014.0
2006-03-10 10:25:00,1.56616,1.56616,1.56577,1.56588,1412200001.0
2006-03-10 10:30:00,1.566,1.56611,1.56565,1.56573,1233000001.0
2006-03-10 10:35:00,1.56575,1.56608,1.56558,1.56605,1489800005.0
2006-03-10 10:40:00,1.56596,1.5661,1.56549,1.56593,1873500002.0
2006-03-10 10:45:00,1.56596,1.56642,1.56574,1.56622,1080200007.0
2006-03-10 10:50:00,1.56612,1.56641,1.56588,1.56599,1521600023.0
2006-03-10 10:55:00,1.56591,1.56634,1.56591,1.566,1743700003.0
2006-03-10 11:00:00,1.56617,1.5663,1.56578,1.56593,1366500000.0
2006-03-10 11:05:00,1.5659,1.5661,1.56578,1.56593,1215100009.0
2006-03-10 11:10:00,1.56587,1.56603,1.56575,1.56591,1666200002.0
2006-03-10 11:15:00,1.56575,1.56589,1.56563,1.56578,1238699999.0
2006-03-10 11:20:00,1.56567,1.56579,1.56538,1.5656,1582900008.0
2006-03-10 11:25:00,1.56545,1.56576,1.56528,1.56568,1156500002.0
2006-03-10 11:30:00,1.56569,1.56574,1.56535,1.56556,1968000004.0
2006-03-10 11:35:00,1.56562,1.56568,1.56539,1.56548,1529299997.0
2006-03-10 11:40:00,1.56553,1.56575,1.56538,1.56562,1526300003.0
2006-03-10 11:45:00,1.56567,1.56575,1.56514,1.56521,1433700004.0
2006-03-10 11:50:00,1.5654,1.56555,1.56525,1.56537,1484099997.0
2006-03-10 11:55:00,1.56519,1.56571,1.56519,1.56557,1265900011.0
2006-03-10 12:00:00,1.56574,1.56594,1.56555,1.56586,1397100013.0
2006-03-10 12:05:00,1.56592,1.56616,1.56585,1.56609,1397800008.0
2006-03-10 12:10:00,1.56594,1.56614,1.56572,1.56594,1432000004.0
2006-03-10 12:15:00,1.56606,1.56628,1.56596,1.5662,1578899997.0
2006-03-10 12:20:00,1.56613,1.5662,1.5659,1.56612,1273600007.0
2006-03-10 12:25:00,1.56625,1.56642,1.56602,1.56621,1421300015.0
2006-03-10 12:30:00,1.56624,1.56652,1.56607,1.56626,1504300002.0
2006-03-10 12:35:00,1.5664,1.56641,1.56617,1.56635,1299300004.0
2006-03-10 12:40:00,1.56635,1.56638,1.56606,1.56624,1214800000.0
2006-03-10 12:45:00,1.56625,1.56655,1.56605,1.56655,1538800017.0
2006-03-10 12:50:00,1.56645,1.56685,1.56613,1.56674,1636100009.0
2006-03-10 12:55:00,1.56673,1.56684,1.5665,1.56672,1123599996.0
2006-03-10 13:00:00,1.56664,1.56703,1.56662,1.56698,1540800008.0
2006-03-10 13:05:00,1.56693,1.56715,1.5666,1.56682,1135800004.0
2006-03-10 13:10:00,1.56666,1.5669,1.56666,1.56676,1576300003.0
2006-03-10 13:15:00,1.56683,1.56727,1.56673,1.56714,1360299994.0
2006-03-10 13:20:00,1.56718,1.56728,1.56695,1.56722,1445600007.0
2006-03-10 13:25:00,1.56723,1.5674,1.56705,1.56724,1377100005.0
2006-03-10 13:30:00,1.56721,1.56744,1.56704,1.56718,1417599992.0
2006-03-10 13:35:00,1.56727,1.56742,1.56711,1.56722,1371600008.0
2006-03-10 13:40:00,1.56729,1.56731,1.56697,1.5671,1340399990.0
2006-03-10 13:45:00,1.56721,1.56727,1.56688,1.56722,1431299994.0
2006-03-10 13:50:00,1.56718,1.56721,1.56653,1.56681,1104899998.0
2006-03-10 13:55:00,1.56683,1.56683,1.56639,1.56657,1255299995.0
2006-03-10 14:00:00,1.56659,1.56671,1.56626,1.56659,1465500002.0
2006-03-10 14:05:00,1.56666,1.56672,1.566,1.56605,1288700003.0
2006-03-10 14:10:00,1.56608,1.56662,1.56597,1.56647,1648000005.0
2006-03-10 14:15:00,1.56657,1.56684,1.56645,1.56684,1522000003.0
2006-03-10 14:20:00,1.5667,1.56684,1.56646,1.56658,1815799999.0
2006-03-10 14:25:00,1.56658,1.56664,1.56625,1.56658,1228900003.0
2006-03-10 14:30:00,1.56659,1.56672,1.56613,1.56629,1609600003.0
2006-03-10 14:35:00,1.56612,1.56643,1.5659,1.56629,1615500000.0
2006-03-10 14:40:00,1.5664,1.56643,1.56605,1.56605,1538100001.0
2006-03-10 14:45:00,1.56622,1.56634,1.56603,1.5661,1130299996.0
2006-03-10 14:50:00,1.56622,1.56635,1.56606,1.5662,1454200007.0
2006-03-10 14:55:00,1.5662,1.56638,1.56607,1.56616,1292600008.0
2006-03-10 15:00:00,1.56618,1.56644,1.56606,1.56621,1518100011.0
2006-03-10 15:05:00,1.56614,1.5664,1.56607,1.56615,1095699998.0
2006-03-10 15:10:00,1.56629,1.56643,1.56608,1.56626,1341900007.0
2006-03-10 15:15:00,1.5663,1.56641,1.56605,1.56621,1842400000.0
2006-03-10 15:20:00,1.56633,1.56687,1.5661,1.56669,1212200006.0
2006-03-10 15:25:00,1.56661,1.56709,1.56639,1.56667,1222599999.0
2006-03-10 15:30:00,1.56555,1.56729,1.56502,1.56683,1399200002.0
2006-03-10 15:35:00,1.56679,1.56728,1.56645,1.56715,1556199998.0
2006-03-10 15:40:00,1.56706,1.56754,1.56706,1.56736,1374100003.0
2006-03-10 15:45:00,1.56713,1.56763,1.56689,1.56755,1758899995.0
2006-03-10 15:50:00,1.56767,1.5678,1.5673,1.56775,1278400005.0
2006-03-10 15:55:00,1.56766,1.56785,1.56745,1.56772,1562700001.0
2006-03-10 16:00:00,1.56787,1.56816,1.5676,1.56761,1573900012.0
2006-03-10 16:05:00,1.56782,1.56807,1.56759,1.56795,1361800014.0
2006-03-10 16:10:00,1.56817,1.56846,1.56804,1.5684,1805599979.0
2006-03-10 16:15:00,1.56796,1.56904,1.56796,1.56887,1673000001.0
2006-03-10 16:20:00,1.56908,1.56935,1.56884,1.569,1503200004.0
2006-03-10 16:25:00,1.56889,1.56916,1.56865,1.56899,1604700001.0
2006-03-10 16:30:00,1.56885,1.56918,1.56861,1.56904,1479899995.0
2006-03-10 16:35:00,1.56913,1.56922,1.56878,1.56892,1916399991.0
2006-03-10 16:40:00,1.56887,1.56905,1.56858,1.56889,1463500006.0
2006-03-10 16:45:00,1.56888,1.56926,1.56864,1.56909,1344100007.0
2006-03-10 16:50:00,1.56919,1.56931,1.56892,1.56908,1354499995.0
2006-03-10 16:55:00,1.56924,1.56931,1.56854,1.56864,1421200004.0
2006-03-10 17:00:00,1.56868,1.5687,1.5683,1.5683,1651300002.0
2006-03-10 17:05:00,1.56847,1.56897,1.5682,1.56897,1486299991.0
2006-03-10 17:10:00,1.56906,1.56907,1.56868,1.56884,1870600001.0
2006-03-10 17:15:00,1.56884,1.56901,1.56858,1.56897,1390600003.0
2006-03-10 17:20:00,1.56905,1.56932,1.56889,1.56913,1648899997.0
2006-03-10 17:25:00,1.56889,1.56918,1.56874,1.56905,1168300001.0
2006-03-10 17:30:00,1.56874,1.56925,1.56869,1.56877,1410600006.0
2006-03-10 17:35:00,1.56877,1.56888,1.56849,1.56863,1273699996.0
2006-03-10 17:40:00,1.5686,1.56875,1.56824,1.56849,1284299996.0
2006-03-10 17:45:00,1.5684,1.56864,1.56811,1.56845,1450800003.0
2006-03-10 17:50:00,1.56857,1.56896,1.56854,1.56876,1227700002.0
2006-03-10 17:55:00,1.56882,1.56896,1.56831,1.56853,1020800004.0
2006-03-10 18:00:00,1.56865,1.5691,1.56843,1.5686,6902399970.0
2006-03-10 18:05:00,1.5687,1.5687,1.5682,1.56836,8330999965.0
2006-03-10 18:10:00,1.5684,1.5688,1.56804,1.5688,7564600023.0
2006-03-10 18:15:00,1.5681,1.5687,1.56797,1.56837,4336200018.0
2006-03-10 18:20:00,1.56848,1.56848,1.56817,1.56836,3625599999.0
2006-03-10 18:25:00,1.56841,1.5688,1.56812,1.56834,4492599993.0
2006-03-10 18:30:00,1.56842,1.5688,1.56828,1.5687,5277900010.0
2006-03-10 18:35:00,1.56847,1.56886,1.56819,1.5688,6452100012.0
2006-03-10 18:40:00,1.5687,1.56883,1.56836,1.5687,4663500017.0
2006-03-10 18:45:00,1.56849,1.56881,1.56832,1.56858,2778499994.0
2006-03-10 18:50:00,1.56845,1.56906,1.56827,1.56886,4985300027.0
2006-03-10 18:55:00,1.56907,1.56951,1.5688,1.56894,5902200004.0
2006-03-10 19:00:00,1.56902,1.56908,1.5685,1.5686,2231899995.0
2006-03-10 19:05:00,1.56865,1.56866,1.56807,1.56812,6513500012.0
2006-03-10 19:10:00,1.56827,1.56896,1.56826,1.56882,4020700016.0
2006-03-10 19:15:00,1.56878,1.56883,1.5685,1.56873,4173800018.0
2006-03-10 19:20:00,1.56875,1.56875,1.56847,1.56875,3650300009.0
2006-03-10 19:25:00,1.5687,1.5688,1.56845,1.56847,4384399999.0
2006-03-10 19:30:00,1.56866,1.56877,1.56847,1.5687,4793900014.0
2006-03-10 19:35:00,1.5687,1.5688,1.56844,1.56868,3777600010.0
2006-03-10 19:40:00,1.56862,1.56885,1.56851,1.56857,2921600009.0
2006-03-10 19:45:00,1.56872,1.56893,1.56852,1.56871,3158400012.0
2006-03-10 19:50:00,1.56849,1.56898,1.56847,1.56881,2009100010.0
2006-03-10 19:55:00,1.56885,1.56894,1.5686,1.56876,6020000010.0
2006-03-10 20:00:00,1.56876,1.56876,1.56826,1.56852,2554800000.0
2006-03-10 20:05:00,1.56846,1.56878,1.56839,1.56859,2987200000.0
2006-03-10 20:10:00,1.56864,1.56889,1.56848,1.5685,3709900005.0
2006-03-10 20:15:00,1.56852,1.5689,1.56848,1.5689,4566600014.0
2006-03-10 20:20:00,1.5688,1.5689,1.56835,1.56859,3795300011.0
2006-03-10 20:25:00,1.56859,1.5688,1.56832,1.56832,5198600027.0
2006-03-10 20:30:00,1.5688,1.5689,1.56824,1.56845,2936199996.0
2006-03-10 20:35:00,1.5683,1.56871,1.5682,1.56849,5200899995.0
2006-03-10 20:40:00,1.56878,1.56879,1.56834,1.5685,4546499983.0
2006-03-10 20:45:00,1.56836,1.56863,1.56829,1.56862,4081000010.0
2006-03-10 20:50:00,1.56863,1.56876,1.56839,1.56858,5940800002.0
2006-03-10 20:55:00,1.56855,1.5689,1.5685,1.5686,7020400016.0
2006-03-10 21:00:00,1.5685,1.56885,1.56847,1.56847,6215800005.0
2006-03-10 21:05:00,1.5687,1.56888,1.5685,1.56865,2552900010.0
2006-03-10 21:10:00,1.5688,1.56895,1.56869,1.56887,3619600013.0
2006-03-10 21:15:00,1.56892,1.56894,1.5685,1.56867,4223699992.0
2006-03-10 21:20:00,1.5689,1.569,1.56825,1.5683,6844799987.0
2006-03-10 21:25:00,1.5681,1.56879,1.56783,1.56858,3576199997.0
2006-03-10 21:30:00,1.56853,1.56879,1.56839,1.5687,4219800008.0
2006-03-10 21:35:00,1.5687,1.56879,1.56832,1.56844,2122300006.0
2006-03-10 21:40:00,1.56836,1.56863,1.56824,1.56829,4660300020.0
2006-03-10 21:45:00,1.56826,1.56852,1.56819,1.56821,4661300002.0
2006-03-10 21:50:00,1.56827,1.56857,1.56821,1.56841,3057700007.0
2006-03-10 21:55:00,1.56854,1.56886,1.56842,1.56865,3627900013.0
2006-03-10 22:00:00,1.56863,1.5687,1.56837,1.56866,3252900009.0
2006-03-10 22:05:00,1.56867,1.5689,1.56853,1.56886,1918800004.0
2006-03-10 22:10:00,1.56884,1.56895,1.56865,1.56874,1810900005.0
2006-03-10 22:15:00,1.56868,1.56897,1.56858,1.56872,1571500004.0
2006-03-10 22:20:00,1.56863,1.56896,1.56861,1.56878,2063599994.0
2006-03-10 22:25:00,1.56871,1.56895,1.56854,1.56895,3000599998.0
2006-03-10 22:30:00,1.56874,1.56903,1.56861,1.5689,2044700010.0
2006-03-10 22:35:00,1.56885,1.56908,1.5686,1.56897,2231500015.0
2006-03-10 22:40:00,1.56884,1.5691,1.56864,1.56885,3681700025.0
2006-03-10 22:45:00,1.56882,1.56896,1.56857,1.5687,1918600010.0
2006-03-10 22:50:00,1.56866,1.5689,1.56833,1.56856,1680500008.0
2006-03-10 22:55:00,1.56869,1.56883,1.56807,1.56835,1605300008.0
2006-03-10 23:00:00,1.56833,1.56893,1.56818,1.5689,1620000002.0
2006-03-10 23:05:00,1.56876,1.5689,1.56866,1.56887,973499999.0
2006-03-10 23:10:00,1.56882,1.56894,1.56856,1.56883,979400001.0
2006-03-10 23:15:00,1.5686,1.5689,1.56854,1.56854,1549100006.0
2006-03-10 23:20:00,1.56875,1.56885,1.56861,1.56872,690100003.0
2006-03-10 23:25:00,1.56868,1.56893,1.56858,1.56893,1286100006.0
2006-03-10 23:30:00,1.56886,1.56899,1.56858,1.56881,1295600000.0
2006-03-10 23:35:00,1.56882,1.56898,1.56868,1.5688,802899999.0
2006-03-10 23:40:00,1.56888,1.569,1.56859,1.56878,1549599999.0
2006-03-10 23:45:00,1.56883,1.56892,1.56867,1.5688,1072699996.0
2006-03-10 23:50:00,1.56885,1.56897,1.56858,1.56858,1287100003.0
2006-03-10 23:55:00,1.56882,1.56903,1.56869,1.5689,1077700014.0
2006-03-13 00:00:00,1.56857,1.56865,1.56692,1.567,1315700006.0
2006-03-13 00:05:00,1.56695,1.56715,1.56688,1.56698,1384000000.0
2006-03-13 00:10:00,1.5671,1.56715,1.56693,1.56705,970500001.0
2006-03-13 00:15:00,1.5674,1.56823,1.5674,1.56805,1419499996.0
2006-03-13 00:20:00,1.56808,1.56818,1.56784,1.56785,1670200010.0
2006-03-13 00:25:00,1.56799,1.56815,1.56791,1.568,1263600000.0
2006-03-13 00:30:00,1.56814,1.56833,1.56794,1.56812,1539100006.0
2006-03-13 00:35:00,1.5682,1.56825,1.56789,1.56808,1097900005.0
2006-03-13 00:40:00,1.56806,1.56821,1.56786,1.56799,1735300008.0
2006-03-13 00:45:00,1.56795,1.56807,1.5677,1.56787,1279600010.0
2006-03-13 00:50:00,1.56789,1.56805,1.56771,1.568,1554499996.0
2006-03-13 00:55:00,1.568,1.56811,1.56774,1.568,1743499999.0
2006-03-13 01:00:00,1.56798,1.56852,1.56788,1.56843,2411000002.0
2006-03-13 01:05:00,1.5683,1.56853,1.5682,1.56845,1956900005.0
2006-03-13 01:10:00,1.56838,1.56853,1.56819,1.5685,1733500010.0
2006-03-13 01:15:00,1.56837,1.56872,1.56793,1.56867,1549300007.0
2006-03-13 01:20:00,1.56865,1.56873,1.56847,1.56862,1142699988.0
2006-03-13 01:25:00,1.5685,1.5687,1.56834,1.56847,1682899997.0
2006-03-13 01:30:00,1.56864,1.56894,1.56854,1.56878,1684299997.0
2006-03-13 01:35:00,1.56875,1.56893,1.5686,1.56875,1751899996.0
2006-03-13 01:40:00,1.56872,1.56893,1.56868,1.56878,1537800000.0
2006-03-13 01:45:00,1.56875,1.56909,1.56871,1.56875,2116400005.0
2006-03-13 01:50:00,1.56882,1.56911,1.56875,1.56888,1347800012.0
2006-03-13 01:55:00,1.56895,1.56903,1.56872,1.56896,1551700007.0
2006-03-13 02:00:00,1.56907,1.56928,1.56885,1.56928,1641800004.0
2006-03-13 02:05:00,1.5692,1.56936,1.56876,1.5692,1264399994.0
2006-03-13 02:10:00,1.56908,1.5693,1.56873,1.56901,1276299993.0
2006-03-13 02:15:00,1.56895,1.56905,1.56868,1.56868,985300000.0
2006-03-13 02:20:00,1.56877,1.56891,1.56849,1.56879,1320400003.0
2006-03-13 02:25:00,1.56871,1.56918,1.56865,1.56907,1163899999.0
2006-03-13 02:30:00,1.56896,1.56917,1.56883,1.56895,1348500006.0
2006-03-13 02:35:00,1.56904,1.56909,1.56879,1.569,1226100013.0
2006-03-13 02:40:00,1.56901,1.56918,1.56884,1.56907,1436600013.0
2006-03-13 02:45:00,1.56912,1.56931,1.5689,1.56903,1442800012.0
2006-03-13 02:50:00,1.569,1.56913,1.56889,1.56913,914199999.0
2006-03-13 02:55:00,1.56898,1.56921,1.56892,1.56904,1442100009.0
2006-03-13 03:00:00,1.5691,1.56924,1.56876,1.56893,1170099995.0
2006-03-13 03:05:00,1.56915,1.5692,1.56893,1.56893,696200004.0
2006-03-13 03:10:00,1.569,1.56909,1.56875,1.569,1205400003.0
2006-03-13 03:15:00,1.56903,1.56918,1.56873,1.56896,1604600008.0
2006-03-13 03:20:00,1.56897,1.56923,1.56891,1.56917,1300099994.0
2006-03-13 03:25:00,1.56905,1.56931,1.569,1.5692,1530800002.0
2006-03-13 03:30:00,1.56917,1.56953,1.56908,1.56945,1111400005.0
2006-03-13 03:35:00,1.5694,1.57072,1.56937,1.57043,1042200003.0
2006-03-13 03:40:00,1.57057,1.57072,1.57032,1.57061,1121500001.0
2006-03-13 03:45:00,1.57068,1.57129,1.57058,1.57104,1357900007.0
2006-03-13 03:50:00,1.57122,1.57179,1.57116,1.57143,1061200009.0
2006-03-13 03:55:00,1.57141,1.57162,1.57129,1.5715,1357400008.0
2006-03-13 04:00:00,1.57148,1.57155,1.57123,1.57143,1298000004.0
2006-03-13 04:05:00,1.5714,1.57154,1.57112,1.57136,1183599992.0
2006-03-13 04:10:00,1.57143,1.57158,1.5713,1.5714,1043200003.0
2006-03-13 04:15:00,1.57155,1.57165,1.57134,1.5715,1069000008.0
2006-03-13 04:20:00,1.57152,1.57152,1.57114,1.57123,1507900009.0
2006-03-13 04:25:00,1.57138,1.57139,1.57104,1.57104,1356599997.0
2006-03-13 04:30:00,1.57113,1.57122,1.57088,1.57111,1275799997.0
2006-03-13 04:35:00,1.57099,1.57118,1.5709,1.571,1389199994.0
2006-03-13 04:40:00,1.57108,1.57127,1.57091,1.57117,1289300006.0
2006-03-13 04:45:00,1.57115,1.57151,1.57096,1.57137,1194100007.0
2006-03-13 04:50:00,1.57136,1.57163,1.57127,1.57146,1109900005.0
2006-03-13 04:55:00,1.57154,1.57166,1.57124,1.57131,1200600002.0
2006-03-13 05:00:00,1.5712,1.57148,1.57094,1.57108,1179699996.0
2006-03-13 05:05:00,1.57121,1.57174,1.57114,1.57125,722600003.0
2006-03-13 05:10:00,1.57136,1.57138,1.5711,1.57121,1162600001.0
2006-03-13 05:15:00,1.5712,1.57155,1.57096,1.57138,1060300012.0
2006-03-13 05:20:00,1.57125,1.57139,1.57098,1.57132,1074200006.0
2006-03-13 05:25:00,1.57127,1.57133,1.57101,1.57125,1260100001.0
2006-03-13 05:30:00,1.57131,1.57157,1.57111,1.5713,1765200008.0
2006-03-13 05:35:00,1.57145,1.57155,1.57112,1.57132,1219000007.0
2006-03-13 05:40:00,1.57151,1.57184,1.57128,1.57151,781699995.0
2006-03-13 05:45:00,1.57139,1.57156,1.57122,1.57122,1465100009.0
2006-03-13 05:50:00,1.57152,1.57179,1.57133,1.57165,1617800012.0
2006-03-13 05:55:00,1.5717,1.57188,1.57159,1.57188,1169400003.0
2006-03-13 06:00:00,1.57173,1.57188,1.5714,1.57155,1641499999.0
2006-03-13 06:05:00,1.57157,1.57176,1.57141,1.57165,1698500006.0
2006-03-13 06:10:00,1.57156,1.57174,1.57139,1.57159,1378100006.0
2006-03-13 06:15:00,1.5716,1.57173,1.57149,1.57153,1142300000.0
2006-03-13 06:20:00,1.5718,1.57192,1.57158,1.57182,1504699996.0
2006-03-13 06:25:00,1.57184,1.57192,1.57163,1.57189,1243100012.0
2006-03-13 06:30:00,1.57169,1.57189,1.57151,1.5717,888400005.0
2006-03-13 06:35:00,1.57162,1.57171,1.57114,1.57135,851000000.0
2006-03-13 06:40:00,1.57132,1.57157,1.57113,1.5714,1567199998.0
2006-03-13 06:45:00,1.57139,1.57155,1.5713,1.57137,954800005.0
2006-03-13 06:50:00,1.57145,1.57164,1.5713,1.5714,1362100004.0
2006-03-13 06:55:00,1.57148,1.57158,1.57129,1.57153,1507200005.0
2006-03-13 07:00:00,1.57148,1.57155,1.57121,1.57155,1323600010.0
2006-03-13 07:05:00,1.57146,1.57164,1.5713,1.57158,1290800001.0
2006-03-13 07:10:00,1.57157,1.57181,1.57142,1.57171,910100002.0
2006-03-13 07:15:00,1.57181,1.57189,1.57155,1.57175,1542500002.0
2006-03-13 07:20:00,1.57172,1.57186,1.57154,1.57166,1304300010.0
2006-03-13 07:25:00,1.57165,1.57181,1.57136,1.57162,1308999996.0
2006-03-13 07:30:00,1.57154,1.57168,1.57135,1.57158,1398599996.0
2006-03-13 07:35:00,1.57145,1.57165,1.57145,1.5715,453299995.0
2006-03-13 07:40:00,1.57157,1.57165,1.57115,1.57139,1250600005.0
2006-03-13 07:45:00,1.57132,1.57145,1.57124,1.5714,1381600005.0
2006-03-13 07:50:00,1.5714,1.57148,1.57111,1.57141,1151200007.0
2006-03-13 07:55:00,1.5714,1.57144,1.57105,1.5712,860300006.0
2006-03-13 08:00:00,1.57109,1.57133,1.571,1.57115,1236100004.0
2006-03-13 08:05:00,1.5713,1.57135,1.57095,1.57118,1013900002.0
2006-03-13 08:10:00,1.57092,1.57137,1.57092,1.57123,1278500003.0
2006-03-13 08:15:00,1.57113,1.57134,1.57103,1.57125,720900003.0
2006-03-13 08:20:00,1.57122,1.57133,1.57092,1.57111,1440000008.0
2006-03-13 08:25:00,1.57104,1.57126,1.57094,1.57115,1409200003.0
2006-03-13 08:30:00,1.57104,1.57107,1.57074,1.57103,1603300003.0
2006-03-13 08:35:00,1.571,1.57108,1.57076,1.57101,748099994.0
2006-03-13 08:40:00,1.57114,1.57125,1.57094,1.57115,1654900010.0
2006-03-13 08:45:00,1.57125,1.57129,1.57084,1.57111,1486800018.0
2006-03-13 08:50:00,1.57112,1.5713,1.571,1.57102,1437399994.0
2006-03-13 08:55:00,1.57105,1.57127,1.57094,1.57103,1267700007.0
2006-03-13 09:00:00,1.57109,1.57125,1.57097,1.57125,793899997.0
2006-03-13 09:05:00,1.57123,1.57132,1.571,1.57117,701899995.0
2006-03-13 09:10:00,1.57135,1.57141,1.57106,1.5713,1097199998.0
2006-03-13 09:15:00,1.57113,1.57132,1.5709,1.57098,1049700010.0
2006-03-13 09:20:00,1.57112,1.57174,1.57093,1.57136,1438000005.0
2006-03-13 09:25:00,1.57143,1.57184,1.57134,1.5715,1323000008.0
2006-03-13 09:30:00,1.57162,1.57162,1.57119,1.57119,1243200003.0
2006-03-13 09:35:00,1.57135,1.57184,1.5711,1.57176,1623700004.0
2006-03-13 09:40:00,1.57183,1.57195,1.57142,1.57174,1550600000.0
2006-03-13 09:45:00,1.57158,1.57178,1.57126,1.57126,1378900009.0
2006-03-13 09:50:00,1.57135,1.57135,1.57086,1.57086,1241800009.0
2006-03-13 09:55:00,1.57095,1.57112,1.57064,1.57081,1035499999.0
2006-03-13 10:00:00,1.57084,1.57084,1.5704,1.57068,1445700001.0
2006-03-13 10:05:00,1.57067,1.5708,1.57036,1.57045,1664000006.0
2006-03-13 10:10:00,1.57062,1.571,1.57044,1.571,1779100000.0
2006-03-13 10:15:00,1.57095,1.57102,1.57064,1.57079,2014599997.0
2006-03-13 10:20:00,1.57069,1.57112,1.57056,1.57104,952200001.0
2006-03-13 10:25:00,1.57112,1.57121,1.57076,1.57094,1563900000.0
2006-03-13 10:30:00,1.57079,1.57107,1.57057,1.57073,1488700006.0
2006-03-13 10:35:00,1.57078,1.57092,1.57063,1.57079,1399100002.0
2006-03-13 10:40:00,1.57077,1.5709,1.57024,1.57076,1775399997.0
2006-03-13 10:45:00,1.5707,1.57076,1.5704,1.57053,1459100014.0
2006-03-13 10:50:00,1.57048,1.57069,1.57029,1.57061,1319300005.0
2006-03-13 10:55:00,1.57055,1.57069,1.57022,1.57037,1452399995.0
2006-03-13 11:00:00,1.57055,1.5706,1.5702,1.57043,1859100003.0
2006-03-13 11:05:00,1.57034,1.57067,1.57034,1.57065,1240100002.0
2006-03-13 11:10:00,1.57049,1.57071,1.57028,1.57037,1263499996.0
2006-03-13 11:15:00,1.57028,1.57049,1.57011,1.57025,1246399994.0
2006-03-13 11:20:00,1.57022,1.57033,1.57004,1.57015,1608200007.0
2006-03-13 11:25:00,1.57025,1.5704,1.56997,1.57023,1384200011.0
2006-03-13 11:30:00,1.57032,1.57038,1.56998,1.57011,1932800004.0
2006-03-13 11:35:00,1.57012,1.57033,1.56994,1.57015,1330900009.0
2006-03-13 11:40:00,1.57003,1.57043,1.57003,1.57031,1452400013.0
2006-03-13 11:45:00,1.57042,1.57079,1.57036,1.57064,1421000012.0
2006-03-13 11:50:00,1.57073,1.5708,1.57045,1.57068,1856100009.0
2006-03-13 11:55:00,1.57053,1.57083,1.57045,1.57055,1336999997.0
2006-03-13 12:00:00,1.57072,1.57076,1.57009,1.57038,1604100000.0
2006-03-13 12:05:00,1.57038,1.57038,1.57002,1.57013,1283099998.0
2006-03-13 12:10:00,1.57025,1.57026,1.56985,1.57023,1367700003.0
2006-03-13 12:15:00,1.57028,1.57037,1.57002,1.57015,1500599999.0
2006-03-13 12:20:00,1.57022,1.57037,1.57002,1.5702,1482699997.0
2006-03-13 12:25:00,1.57022,1.57063,1.57012,1.57043,1419700002.0
2006-03-13 12:30:00,1.57037,1.57056,1.57022,1.57028,1229400000.0
2006-03-13 12:35:00,1.57027,1.5704,1.57008,1.57024,1491000003.0
2006-03-13 12:40:00,1.57027,1.57043,1.56986,1.57012,1254300011.0
2006-03-13 12:45:00,1.57004,1.57014,1.56975,1.57005,1565200001.0
2006-03-13 12:50:00,1.57001,1.57019,1.56962,1.57008,1970100012.0
2006-03-13 12:55:00,1.57015,1.57016,1.56984,1.57004,1272400003.0
2006-03-13 13:00:00,1.57005,1.57014,1.56917,1.56926,1489700007.0
2006-03-13 13:05:00,1.56939,1.56959,1.56925,1.56951,874000007.0
2006-03-13 13:10:00,1.5694,1.56968,1.56913,1.56952,1173000002.0
2006-03-13 13:15:00,1.56947,1.56969,1.56936,1.56942,1407100003.0
2006-03-13 13:20:00,1.56951,1.56959,1.56897,1.56919,1572599997.0
2006-03-13 13:25:00,1.56929,1.56942,1.56904,1.56929,1691300014.0
2006-03-13 13:30:00,1.56916,1.56933,1.56904,1.56914,1393600002.0
2006-03-13 13:35:00,1.56917,1.56944,1.56911,1.56937,1031600004.0
2006-03-13 13:40:00,1.56942,1.56945,1.56913,1.56926,1185800002.0
2006-03-13 13:45:00,1.56934,1.5695,1.56906,1.5694,1270499998.0
2006-03-13 13:50:00,1.56939,1.56941,1.56911,1.56935,1335200005.0
2006-03-13 13:55:00,1.56933,1.56944,1.569,1.56936,1561000007.0
2006-03-13 14:00:00,1.56943,1.56943,1.56883,1.56918,1753000004.0
2006-03-13 14:05:00,1.56923,1.56942,1.56905,1.56926,1683300005.0
2006-03-13 14:10:00,1.5692,1.56947,1.56903,1.56905,1364100001.0
2006-03-13 14:15:00,1.56915,1.5694,1.56901,1.5692,1333300014.0
2006-03-13 14:20:00,1.5693,1.56933,1.56886,1.56902,1902800004.0
2006-03-13 14:25:00,1.56898,1.56904,1.56871,1.56897,1393099999.0
2006-03-13 14:30:00,1.56885,1.56902,1.56832,1.56839,1575000001.0
2006-03-13 14:35:00,1.56836,1.56871,1.56831,1.56859,1736000016.0
2006-03-13 14:40:00,1.56857,1.56865,1.56836,1.56855,1205900001.0
2006-03-13 14:45:00,1.56863,1.56868,1.56838,1.56859,1037300010.0
2006-03-13 14:50:00,1.56856,1.56884,1.56842,1.56861,1146700006.0
2006-03-13 14:55:00,1.56847,1.56872,1.56846,1.56854,1437900007.0
2006-03-13 15:00:00,1.56866,1.56876,1.56832,1.56848,1553900003.0
2006-03-13 15:05:00,1.56826,1.5686,1.56806,1.56855,978200001.0
2006-03-13 15:10:00,1.56858,1.56867,1.5682,1.5684,951200003.0
2006-03-13 15:15:00,1.56841,1.56859,1.56827,1.56845,1729600012.0
2006-03-13 15:20:00,1.56855,1.56866,1.56829,1.56859,1457700003.0
2006-03-13 15:25:00,1.56853,1.56865,1.56835,1.5685,1278200008.0
2006-03-13 15:30:00,1.5685,1.56865,1.56828,1.56851,1160000009.0
2006-03-13 15:35:00,1.56855,1.56878,1.56842,1.56856,1136200021.0
2006-03-13 15:40:00,1.56851,1.56872,1.56848,1.56859,999400014.0
2006-03-13 15:45:00,1.56849,1.56873,1.56838,1.56864,1298900013.0
2006-03-13 15:50:00,1.56844,1.56871,1.56826,1.56861,1151499998.0
2006-03-13 15:55:00,1.56872,1.56928,1.56864,1.56916,1626200013.0
2006-03-13 16:00:00,1.56911,1.56911,1.56866,1.56883,1633099996.0
2006-03-13 16:05:00,1.5689,1.5689,1.56836,1.56848,1379100000.0
2006-03-13 16:10:00,1.56868,1.56869,1.5682,1.56849,1677000008.0
2006-03-13 16:15:00,1.56819,1.56871,1.56819,1.56869,1502100007.0
2006-03-13 16:20:00,1.56853,1.56875,1.56835,1.56845,1016200001.0
2006-03-13 16:25:00,1.5685,1.5687,1.56819,1.56859,1725600008.0
2006-03-13 16:30:00,1.56824,1.56893,1.56824,1.56881,771400003.0
2006-03-13 16:35:00,1.5687,1.56898,1.56863,1.5689,1204000002.0
2006-03-13 16:40:00,1.56884,1.56891,1.56841,1.56877,1418000005.0
2006-03-13 16:45:00,1.56861,1.56876,1.56833,1.5684,1335900007.0
2006-03-13 16:50:00,1.56857,1.5687,1.56832,1.56862,1413100008.0
2006-03-13 16:55:00,1.56868,1.56868,1.56827,1.56863,1283200010.0
2006-03-13 17:00:00,1.56856,1.56916,1.56841,1.569,1777399994.0
2006-03-13 17:05:00,1.56895,1.56906,1.56865,1.56868,1502600006.0
2006-03-13 17:10:00,1.56869,1.5689,1.56855,1.56869,1548000007.0
2006-03-13 17:15:00,1.56876,1.56889,1.56849,1.56849,1449300009.0
2006-03-13 17:20:00,1.5687,1.56905,1.56841,1.56895,1229599993.0
2006-03-13 17:25:00,1.56894,1.56925,1.5686,1.56878,1374300005.0
2006-03-13 17:30:00,1.56856,1.56898,1.56856,1.56876,1273000002.0
2006-03-13 17:35:00,1.56878,1.56886,1.56847,1.56851,1397899999.0
2006-03-13 17:40:00,1.56858,1.56872,1.5682,1.56848,1197700000.0
2006-03-13 17:45:00,1.56826,1.56878,1.56826,1.56862,1718200001.0
2006-03-13 17:50:00,1.56863,1.56883,1.56837,1.56856,1368700002.0
2006-03-13 17:55:00,1.56849,1.56921,1.56836,1.56906,1026500002.0
2006-03-13 18:00:00,1.5692,1.5695,1.56911,1.5693,7801600024.0
2006-03-13 18:05:00,1.5695,1.5695,1.56905,1.56926,9581500030.0
2006-03-13 18:10:00,1.5695,1.5696,1.56902,1.5695,7345500003.0
2006-03-13 18:15:00,1.56924,1.56947,1.56893,1.56915,5442200016.0
2006-03-13 18:20:00,1.56911,1.5697,1.56894,1.5697,4540900010.0
2006-03-13 18:25:00,1.5696,1.5697,1.56921,1.56942,5217800001.0
2006-03-13 18:30:00,1.56923,1.5697,1.56884,1.5697,7629500000.0
2006-03-13 18:35:00,1.569,1.56926,1.56889,1.56916,9403200025.0
2006-03-13 18:40:00,1.56901,1.56937,1.56893,1.56928,3836300002.0
2006-03-13 18:45:00,1.56932,1.56946,1.56902,1.5694,2506100006.0
2006-03-13 18:50:00,1.56938,1.5695,1.56906,1.56939,4812000012.0
2006-03-13 18:55:00,1.5694,1.56959,1.56916,1.56926,6120100002.0
2006-03-13 19:00:00,1.56923,1.56944,1.56909,1.56923,2473400009.0
2006-03-13 19:05:00,1.56933,1.56957,1.56912,1.56937,6333000008.0
2006-03-13 19:10:00,1.56941,1.56965,1.56926,1.56955,4237299985.0
2006-03-13 19:15:00,1.56955,1.56961,1.56928,1.56945,4661600019.0
2006-03-13 19:20:00,1.56948,1.5697,1.56928,1.56962,3202700002.0
2006-03-13 19:25:00,1.56957,1.56978,1.56944,1.56948,4864900021.0
2006-03-13 19:30:00,1.5694,1.56982,1.5694,1.5696,5963200010.0
2006-03-13 19:35:00,1.56972,1.56986,1.56946,1.56963,4323200007.0
2006-03-13 19:40:00,1.56958,1.56978,1.56948,1.56957,3093700006.0
2006-03-13 19:45:00,1.56954,1.56973,1.56944,1.56959,3236500002.0
2006-03-13 19:50:00,1.56962,1.56983,1.56948,1.56953,2163600004.0
2006-03-13 19:55:00,1.56965,1.56991,1.56951,1.56974,5390600013.0
2006-03-13 20:00:00,1.56981,1.5699,1.56959,1.5697,2231700005.0
2006-03-13 20:05:00,1.56959,1.5697,1.56924,1.56938,2821499997.0
2006-03-13 20:10:00,1.56931,1.5695,1.56915,1.56945,3616600010.0
2006-03-13 20:15:00,1.5695,1.56961,1.56915,1.56925,2581700015.0
2006-03-13 20:20:00,1.5693,1.56948,1.56915,1.56925,3425000008.0
2006-03-13 20:25:00,1.56937,1.56963,1.5682,1.56937,4538400003.0
2006-03-13 20:30:00,1.5685,1.56956,1.5685,1.5695,2190700000.0
2006-03-13 20:35:00,1.5695,1.56968,1.5693,1.56936,5301300001.0
2006-03-13 20:40:00,1.5696,1.56968,1.56931,1.56953,3903700006.0
2006-03-13 20:45:00,1.5694,1.56968,1.56909,1.56922,4063700015.0
2006-03-13 20:50:00,1.5689,1.56931,1.5689,1.5692,5307700007.0
2006-03-13 20:55:00,1.5692,1.5693,1.5685,1.5692,7743500039.0
2006-03-13 21:00:00,1.569,1.56932,1.5688,1.569,7226600039.0
2006-03-13 21:05:00,1.5692,1.56945,1.56901,1.56925,2561900003.0
2006-03-13 21:10:00,1.56935,1.56942,1.56909,1.5694,4305100015.0
2006-03-13 21:15:00,1.56938,1.56945,1.56905,1.56914,4790800018.0
2006-03-13 21:20:00,1.5689,1.56928,1.56856,1.56874,6479199982.0
2006-03-13 21:25:00,1.56862,1.56877,1.56825,1.5685,3772299997.0
2006-03-13 21:30:00,1.56848,1.56902,1.56844,1.56882,4397099997.0
2006-03-13 21:35:00,1.56891,1.56916,1.56881,1.56913,2070200004.0
2006-03-13 21:40:00,1.56903,1.56937,1.56878,1.56911,4375800010.0
2006-03-13 21:45:00,1.56895,1.56922,1.56863,1.56863,4914300017.0
2006-03-13 21:50:00,1.56867,1.56918,1.56858,1.56903,3200400011.0
2006-03-13 21:55:00,1.56903,1.56931,1.56849,1.56918,3206200007.0
2006-03-13 22:00:00,1.56915,1.56915,1.56876,1.56905,3366100010.0
2006-03-13 22:05:00,1.5691,1.56915,1.56881,1.56888,2192000003.0
2006-03-13 22:10:00,1.56905,1.56905,1.56874,1.56882,1746899999.0
2006-03-13 22:15:00,1.5687,1.56897,1.56853,1.5688,1867000006.0
2006-03-13 22:20:00,1.56875,1.56904,1.5686,1.56861,2281500005.0
2006-03-13 22:25:00,1.56877,1.56878,1.56835,1.56863,2890400004.0
2006-03-13 22:30:00,1.5687,1.56891,1.5684,1.56879,1988899994.0
2006-03-13 22:35:00,1.56891,1.56905,1.56857,1.56865,2520000019.0
2006-03-13 22:40:00,1.56865,1.56898,1.56857,1.5688,3754300005.0
2006-03-13 22:45:00,1.56881,1.56895,1.56847,1.56857,2050100020.0
2006-03-13 22:50:00,1.5687,1.56886,1.56814,1.5684,1425200010.0
2006-03-13 22:55:00,1.56863,1.56882,1.56825,1.56825,1577600011.0
2006-03-13 23:00:00,1.5685,1.56893,1.5681,1.56885,1605799997.0
2006-03-13 23:05:00,1.56879,1.56895,1.56857,1.56872,1327900002.0
2006-03-13 23:10:00,1.56866,1.56884,1.56848,1.56878,599900004.0
2006-03-13 23:15:00,1.56881,1.56897,1.56856,1.56866,1476600005.0
2006-03-13 23:20:00,1.56865,1.56894,1.56857,1.56894,974000000.0
2006-03-13 23:25:00,1.56892,1.56932,1.5688,1.56916,1094900010.0
2006-03-13 23:30:00,1.56912,1.56919,1.56856,1.5689,1665699995.0
2006-03-13 23:35:00,1.56884,1.56923,1.56882,1.56923,989300000.0
2006-03-13 23:40:00,1.56918,1.56933,1.56904,1.56932,1107899998.0
2006-03-13 23:45:00,1.56925,1.56935,1.56905,1.56905,1177100006.0
2006-03-13 23:50:00,1.56915,1.56938,1.56907,1.56923,1460800007.0
2006-03-13 23:55:00,1.56935,1.5694,1.5691,1.56923,466699995.0
2006-03-14 00:00:00,1.5693,1.56973,1.56903,1.56928,1616000004.0
2006-03-14 00:05:00,1.56937,1.56961,1.56875,1.56932,1732900009.0
2006-03-14 00:10:00,1.56905,1.56939,1.56869,1.56901,1556700017.0
2006-03-14 00:15:00,1.56911,1.56962,1.56877,1.56925,1716800005.0
2006-03-14 00:20:00,1.5693,1.56938,1.56876,1.56903,2257400014.0
2006-03-14 00:25:00,1.56905,1.56936,1.56867,1.56867,1591500000.0
2006-03-14 00:30:00,1.56882,1.56882,1.56854,1.5687,1280100007.0
2006-03-14 00:35:00,1.5686,1.56879,1.56858,1.5687,283600001.0
2006-03-14 00:40:00,1.56868,1.56875,1.56838,1.56852,1075900007.0
2006-03-14 00:45:00,1.5686,1.56865,1.56838,1.5685,973099998.0
2006-03-14 00:50:00,1.56837,1.56852,1.56797,1.56845,1186199997.0
2006-03-14 00:55:00,1.56843,1.56855,1.5682,1.56841,1595800002.0
2006-03-14 01:00:00,1.56839,1.5686,1.56823,1.56845,1341299999.0
2006-03-14 01:05:00,1.56848,1.56865,1.56812,1.56859,1144000004.0
2006-03-14 01:10:00,1.56862,1.56862,1.56818,1.56852,1019500008.0
2006-03-14 01:15:00,1.56855,1.56865,1.56803,1.56843,1414999995.0
2006-03-14 01:20:00,1.56862,1.56862,1.56831,1.56847,976600011.0
2006-03-14 01:25:00,1.56836,1.56875,1.56834,1.56842,920300010.0
2006-03-14 01:30:00,1.56855,1.56889,1.56851,1.56863,1298500002.0
2006-03-14 01:35:00,1.5686,1.56861,1.56829,1.56849,1392500002.0
2006-03-14 01:40:00,1.56862,1.56867,1.56839,1.56847,1104699999.0
2006-03-14 01:45:00,1.56833,1.56848,1.56814,1.56829,1284000003.0
2006-03-14 01:50:00,1.56838,1.56845,1.56813,1.56832,940900000.0
2006-03-14 01:55:00,1.56835,1.56846,1.56812,1.56843,1071200004.0
2006-03-14 02:00:00,1.56836,1.56847,1.56813,1.56843,1602400002.0
2006-03-14 02:05:00,1.56827,1.56856,1.56808,1.56849,1351800004.0
2006-03-14 02:10:00,1.56852,1.56867,1.56825,1.5686,929899998.0
2006-03-14 02:15:00,1.56843,1.56868,1.56827,1.56866,749299999.0
2006-03-14 02:20:00,1.56851,1.56881,1.56841,1.56881,1623700013.0
2006-03-14 02:25:00,1.56877,1.56912,1.5686,1.569,1194199999.0
2006-03-14 02:30:00,1.56866,1.569,1.56866,1.56885,1123099998.0
2006-03-14 02:35:00,1.56893,1.56896,1.56832,1.56832,1173799999.0
2006-03-14 02:40:00,1.56841,1.56841,1.56764,1.56803,1481600008.0
2006-03-14 02:45:00,1.56799,1.56823,1.56784,1.56791,1443900001.0
2006-03-14 02:50:00,1.56791,1.5681,1.5678,1.56792,1296500009.0
2006-03-14 02:55:00,1.56807,1.56813,1.56782,1.56808,1219699996.0
2006-03-14 03:00:00,1.56805,1.56827,1.56778,1.56813,1361300005.0
2006-03-14 03:05:00,1.56818,1.56831,1.56799,1.56799,934800000.0
2006-03-14 03:10:00,1.56815,1.56829,1.56794,1.56821,1322000008.0
2006-03-14 03:15:00,1.56809,1.56827,1.56781,1.56823,1506100010.0
2006-03-14 03:20:00,1.56805,1.56823,1.56793,1.56823,1149600012.0
2006-03-14 03:25:00,1.56824,1.56839,1.56797,1.56827,1253400003.0
2006-03-14 03:30:00,1.56821,1.5683,1.56791,1.56804,1286200000.0
2006-03-14 03:35:00,1.568,1.5681,1.56782,1.56804,928699999.0
2006-03-14 03:40:00,1.56802,1.56802,1.56768,1.56795,1376900006.0
2006-03-14 03:45:00,1.56792,1.568,1.56767,1.56777,1108499996.0
2006-03-14 03:50:00,1.5678,1.56821,1.5678,1.56797,987100014.0
2006-03-14 03:55:00,1.568,1.56825,1.56783,1.56807,1377000004.0
2006-03-14 04:00:00,1.56814,1.56843,1.56798,1.56838,1056700002.0
2006-03-14 04:05:00,1.5683,1.56852,1.56809,1.5684,1369800001.0
2006-03-14 04:10:00,1.5683,1.56853,1.56825,1.56841,895900003.0
2006-03-14 04:15:00,1.5685,1.56853,1.56825,1.56825,776599997.0
2006-03-14 04:20:00,1.56848,1.56853,1.56817,1.5684,1137199999.0
2006-03-14 04:25:00,1.56838,1.56845,1.56815,1.56833,837800003.0
2006-03-14 04:30:00,1.56833,1.56849,1.56818,1.5683,659699999.0
2006-03-14 04:35:00,1.5684,1.56847,1.56819,1.5684,1039600000.0
2006-03-14 04:40:00,1.56845,1.5685,1.56821,1.56845,834700008.0
2006-03-14 04:45:00,1.56822,1.56847,1.56815,1.5683,1107099998.0
2006-03-14 04:50:00,1.56824,1.56851,1.56815,1.56832,748500001.0
2006-03-14 04:55:00,1.56822,1.5685,1.56822,1.56838,1289900003.0
2006-03-14 05:00:00,1.56832,1.56851,1.56823,1.56836,1058400009.0
2006-03-14 05:05:00,1.5683,1.56849,1.56826,1.5684,708300000.0
2006-03-14 05:10:00,1.56849,1.56854,1.56824,1.56845,1476699993.0
2006-03-14 05:15:00,1.56842,1.5685,1.56821,1.56821,395100001.0
2006-03-14 05:20:00,1.56843,1.56875,1.5682,1.56873,1105400007.0
2006-03-14 05:25:00,1.56861,1.56885,1.56839,1.56855,897100001.0
2006-03-14 05:30:00,1.56862,1.56877,1.56843,1.5686,1241399988.0
2006-03-14 05:35:00,1.56853,1.56882,1.56838,1.56856,1221599999.0
2006-03-14 05:40:00,1.5688,1.5688,1.56844,1.56849,1084699999.0
2006-03-14 05:45:00,1.56857,1.5687,1.56833,1.5685,1578800007.0
2006-03-14 05:50:00,1.56862,1.56877,1.5684,1.56851,1468900004.0
2006-03-14 05:55:00,1.56848,1.56884,1.56848,1.56875,1151899994.0
2006-03-14 06:00:00,1.56861,1.56887,1.56852,1.56865,1461699998.0
2006-03-14 06:05:00,1.56872,1.56883,1.56849,1.5688,1530600006.0
2006-03-14 06:10:00,1.56875,1.56883,1.56844,1.56861,1226499998.0
2006-03-14 06:15:00,1.56862,1.56866,1.56836,1.56861,1230199997.0
2006-03-14 06:20:00,1.56862,1.5687,1.56836,1.56862,1084800002.0
2006-03-14 06:25:00,1.56855,1.56876,1.56832,1.56872,1439800012.0
2006-03-14 06:30:00,1.56849,1.56881,1.56849,1.56868,948400008.0
2006-03-14 06:35:00,1.56857,1.56878,1.56844,1.56853,1001600000.0
2006-03-14 06:40:00,1.56856,1.56879,1.56853,1.56868,1051100002.0
2006-03-14 06:45:00,1.56858,1.56885,1.56842,1.56867,949400005.0
2006-03-14 06:50:00,1.56875,1.569,1.56861,1.56887,1559599995.0
2006-03-14 06:55:00,1.56884,1.56893,1.56867,1.56876,1322300004.0
2006-03-14 07:00:00,1.56882,1.56913,1.56868,1.56898,1103099995.0
2006-03-14 07:05:00,1.56882,1.56902,1.56875,1.5689,565800000.0
2006-03-14 07:10:00,1.56874,1.56903,1.56874,1.56882,1362899995.0
2006-03-14 07:15:00,1.5689,1.56897,1.56867,1.5688,1185800000.0
2006-03-14 07:20:00,1.56867,1.56888,1.5686,1.56878,1326800004.0
2006-03-14 07:25:00,1.56866,1.56885,1.56853,1.56871,1476500016.0
2006-03-14 07:30:00,1.56875,1.5688,1.56855,1.56865,994500005.0
2006-03-14 07:35:00,1.56861,1.5688,1.56861,1.56875,722399999.0
2006-03-14 07:40:00,1.56872,1.56888,1.56849,1.56885,1539199992.0
2006-03-14 07:45:00,1.56878,1.56885,1.56857,1.56867,1237599998.0
2006-03-14 07:50:00,1.56875,1.56881,1.5683,1.56864,1341900001.0
2006-03-14 07:55:00,1.56853,1.56884,1.56853,1.56862,943500004.0
2006-03-14 08:00:00,1.56851,1.56874,1.56837,1.5685,1076800005.0
2006-03-14 08:05:00,1.56867,1.56874,1.56838,1.5687,1738300008.0
2006-03-14 08:10:00,1.56857,1.5688,1.56836,1.56848,1231300000.0
2006-03-14 08:15:00,1.56853,1.56877,1.56839,1.56869,1230200005.0
2006-03-14 08:20:00,1.56869,1.56876,1.56838,1.56861,1065400001.0
2006-03-14 08:25:00,1.5686,1.56875,1.56833,1.5684,1484500010.0
2006-03-14 08:30:00,1.56846,1.56893,1.56846,1.56883,1088400007.0
2006-03-14 08:35:00,1.56876,1.56889,1.56858,1.56863,1590200003.0
2006-03-14 08:40:00,1.56872,1.56896,1.56848,1.56871,1548600002.0
2006-03-14 08:45:00,1.5689,1.56893,1.56846,1.5687,1113199998.0
2006-03-14 08:50:00,1.56859,1.56875,1.56795,1.56811,1530400000.0
2006-03-14 08:55:00,1.56818,1.56833,1.56802,1.56817,1150499993.0
2006-03-14 09:00:00,1.56822,1.5683,1.56766,1.56798,975300005.0
2006-03-14 09:05:00,1.56802,1.56808,1.56772,1.56782,1375299994.0
2006-03-14 09:10:00,1.56788,1.56788,1.5675,1.56757,1231600000.0
2006-03-14 09:15:00,1.56755,1.56772,1.5674,1.5677,1305200007.0
2006-03-14 09:20:00,1.56749,1.56778,1.56713,1.56741,1277500005.0
2006-03-14 09:25:00,1.56744,1.56758,1.5672,1.56736,1005099995.0
2006-03-14 09:30:00,1.5675,1.56777,1.56728,1.56767,1500200000.0
2006-03-14 09:35:00,1.5676,1.56792,1.56741,1.56742,1143800004.0
2006-03-14 09:40:00,1.56753,1.56768,1.56716,1.56716,1442499993.0
2006-03-14 09:45:00,1.56742,1.56749,1.56717,1.56734,1349800003.0
2006-03-14 09:50:00,1.56745,1.56794,1.5672,1.56787,1572699997.0
2006-03-14 09:55:00,1.5679,1.56792,1.56754,1.5677,1250599999.0
2006-03-14 10:00:00,1.5676,1.56778,1.56741,1.56759,1350699999.0
2006-03-14 10:05:00,1.56743,1.56775,1.56728,1.56762,1425500007.0
2006-03-14 10:10:00,1.5677,1.56785,1.56762,1.56782,1282199999.0
2006-03-14 10:15:00,1.56792,1.56823,1.56791,1.5681,1219499999.0
2006-03-14 10:20:00,1.56797,1.56828,1.56797,1.56825,1154699999.0
2006-03-14 10:25:00,1.56814,1.56823,1.56769,1.56781,1080600005.0
2006-03-14 10:30:00,1.56772,1.56785,1.56734,1.56746,1264199997.0
2006-03-14 10:35:00,1.5674,1.56762,1.56731,1.56754,1094900002.0
2006-03-14 10:40:00,1.56735,1.56761,1.56709,1.56747,1731700013.0
2006-03-14 10:45:00,1.5675,1.56762,1.56729,1.56749,1221999995.0
2006-03-14 10:50:00,1.56755,1.56767,1.56735,1.5674,1574999995.0
2006-03-14 10:55:00,1.56745,1.56765,1.56726,1.5674,1695000003.0
2006-03-14 11:00:00,1.56753,1.56764,1.56708,1.56737,1373700000.0
2006-03-14 11:05:00,1.56739,1.56773,1.56739,1.56757,1122200005.0
2006-03-14 11:10:00,1.56735,1.56747,1.56705,1.56725,1307699998.0
2006-03-14 11:15:00,1.56718,1.56731,1.56665,1.56677,1449899989.0
2006-03-14 11:20:00,1.56674,1.5669,1.56658,1.56678,1471900005.0
2006-03-14 11:25:00,1.56681,1.56705,1.56667,1.56675,1228199998.0
2006-03-14 11:30:00,1.56672,1.56704,1.56667,1.56681,1642899994.0
2006-03-14 11:35:00,1.56679,1.56731,1.5667,1.5672,1443700002.0
2006-03-14 11:40:00,1.56696,1.56717,1.56668,1.56677,1507999992.0
2006-03-14 11:45:00,1.56687,1.56725,1.56687,1.56701,1401000011.0
2006-03-14 11:50:00,1.56696,1.5672,1.56679,1.56709,1623199996.0
2006-03-14 11:55:00,1.56709,1.56724,1.56692,1.56712,1600299995.0
2006-03-14 12:00:00,1.56707,1.56715,1.56656,1.56708,1705799995.0
2006-03-14 12:05:00,1.56711,1.56721,1.56651,1.56664,1237900002.0
2006-03-14 12:10:00,1.56673,1.56703,1.56652,1.56673,1516000006.0
2006-03-14 12:15:00,1.56687,1.56706,1.56664,1.56699,1335700014.0
2006-03-14 12:20:00,1.56684,1.56736,1.5668,1.56735,989300000.0
2006-03-14 12:25:00,1.56724,1.56739,1.56693,1.56703,1479599998.0
2006-03-14 12:30:00,1.56702,1.56728,1.56689,1.56706,1289399994.0
2006-03-14 12:35:00,1.56725,1.56754,1.56708,1.56747,1066300004.0
2006-03-14 12:40:00,1.56751,1.56755,1.56703,1.56742,1518199998.0
2006-03-14 12:45:00,1.56731,1.56747,1.56714,1.56747,1634200003.0
2006-03-14 12:50:00,1.56733,1.56766,1.56712,1.56742,1463000001.0
2006-03-14 12:55:00,1.56748,1.56752,1.56714,1.56731,1225600009.0
2006-03-14 13:00:00,1.5674,1.5675,1.56722,1.56733,1285500006.0
2006-03-14 13:05:00,1.56721,1.56783,1.56715,1.56783,1400900008.0
2006-03-14 13:10:00,1.56771,1.56785,1.56702,1.5671,1290300010.0
2006-03-14 13:15:00,1.56715,1.56747,1.56713,1.56732,1643300004.0
2006-03-14 13:20:00,1.56731,1.56737,1.56673,1.56692,1286800007.0
2006-03-14 13:25:00,1.56685,1.56698,1.5666,1.56685,1274600001.0
2006-03-14 13:30:00,1.5669,1.567,1.56672,1.56688,1310999992.0
2006-03-14 13:35:00,1.56693,1.56719,1.56687,1.56702,1178400004.0
2006-03-14 13:40:00,1.56704,1.56725,1.56691,1.56711,1425900002.0
2006-03-14 13:45:00,1.56706,1.56708,1.56677,1.56702,1548800011.0
2006-03-14 13:50:00,1.56697,1.56707,1.56676,1.5669,1262599999.0
2006-03-14 13:55:00,1.56685,1.56693,1.56655,1.5667,1461400000.0
2006-03-14 14:00:00,1.56671,1.5668,1.5663,1.56664,1636800008.0
2006-03-14 14:05:00,1.56663,1.56689,1.56648,1.5667,1460499997.0
2006-03-14 14:10:00,1.56664,1.56724,1.56664,1.56703,1494600006.0
2006-03-14 14:15:00,1.56712,1.56722,1.56683,1.56697,1501399993.0
2006-03-14 14:20:00,1.56693,1.5671,1.56676,1.56691,1629700009.0
2006-03-14 14:25:00,1.56698,1.56705,1.56668,1.56697,1115900005.0
2006-03-14 14:30:00,1.56708,1.56724,1.56683,1.56706,1582199993.0
2006-03-14 14:35:00,1.56718,1.56734,1.56692,1.56725,1262099996.0
2006-03-14 14:40:00,1.56703,1.5673,1.56687,1.56689,1293700012.0
2006-03-14 14:45:00,1.56701,1.56701,1.56661,1.56685,808999999.0
2006-03-14 14:50:00,1.56696,1.56713,1.56677,1.56707,1567099992.0
2006-03-14 14:55:00,1.56701,1.56727,1.56696,1.5671,1393700011.0
2006-03-14 15:00:00,1.56716,1.56729,1.56684,1.5669,1333500005.0
2006-03-14 15:05:00,1.56693,1.56711,1.56672,1.56682,839299998.0
2006-03-14 15:10:00,1.56691,1.56715,1.56678,1.56698,1423199999.0
2006-03-14 15:15:00,1.56691,1.56714,1.56666,1.5668,1254799997.0
2006-03-14 15:20:00,1.56676,1.56697,1.56631,1.56636,1423200011.0
2006-03-14 15:25:00,1.56633,1.56664,1.56616,1.56633,1173899996.0
2006-03-14 15:30:00,1.56638,1.56703,1.56611,1.56692,1369000009.0
2006-03-14 15:35:00,1.56694,1.56704,1.56632,1.56632,1148900003.0
2006-03-14 15:40:00,1.56611,1.56629,1.56604,1.56618,937300001.0
2006-03-14 15:45:00,1.56611,1.56629,1.56589,1.56616,1466500002.0
2006-03-14 15:50:00,1.56615,1.56643,1.56606,1.56635,1344400011.0
2006-03-14 15:55:00,1.56631,1.56639,1.56614,1.56618,1284999999.0
2006-03-14 16:00:00,1.56628,1.56655,1.56602,1.56634,1303599998.0
2006-03-14 16:05:00,1.56633,1.56641,1.56606,1.56639,1333199999.0
2006-03-14 16:10:00,1.56635,1.5665,1.56585,1.5665,1697700009.0
2006-03-14 16:15:00,1.56616,1.56663,1.56616,1.56645,1575700003.0
2006-03-14 16:20:00,1.56649,1.56671,1.56642,1.56659,1309899997.0
2006-03-14 16:25:00,1.56656,1.56673,1.56625,1.5664,1522200004.0
2006-03-14 16:30:00,1.56612,1.56647,1.56601,1.56632,842600005.0
2006-03-14 16:35:00,1.56625,1.56675,1.56612,1.56665,1545400006.0
2006-03-14 16:40:00,1.56665,1.56677,1.56614,1.5666,1646200013.0
2006-03-14 16:45:00,1.56657,1.56671,1.56637,1.5664,1336200006.0
2006-03-14 16:50:00,1.56623,1.56663,1.56621,1.56648,1445099995.0
2006-03-14 16:55:00,1.5667,1.5667,1.5662,1.56646,1680400001.0
2006-03-14 17:00:00,1.56624,1.56646,1.56573,1.56596,1505200006.0
2006-03-14 17:05:00,1.56612,1.56621,1.5658,1.56596,1596900006.0
2006-03-14 17:10:00,1.56598,1.56631,1.56587,1.56627,1577100001.0
2006-03-14 17:15:00,1.56612,1.56625,1.56588,1.56608,1212299996.0
2006-03-14 17:20:00,1.5662,1.5662,1.56558,1.56558,1510300001.0
2006-03-14 17:25:00,1.56553,1.56571,1.5649,1.56535,1414000007.0
2006-03-14 17:30:00,1.56522,1.56552,1.56485,1.56502,1680100003.0
2006-03-14 17:35:00,1.56523,1.56547,1.56512,1.56536,1227300009.0
2006-03-14 17:40:00,1.56534,1.56563,1.5652,1.56548,1624800009.0
2006-03-14 17:45:00,1.56545,1.56554,1.56498,1.56506,1465300002.0
2006-03-14 17:50:00,1.56514,1.56532,1.56485,1.56516,1413299998.0
2006-03-14 17:55:00,1.56514,1.56556,1.56472,1.56507,1040500003.0
2006-03-14 18:00:00,1.56545,1.56561,1.564,1.5642,8005400040.0
2006-03-14 18:05:00,1.5643,1.56554,1.5642,1.56545,9587500050.0
2006-03-14 18:10:00,1.5648,1.56544,1.5647,1.565,8342700025.0
2006-03-14 18:15:00,1.56481,1.5651,1.56468,1.5649,7097100006.0
2006-03-14 18:20:00,1.56461,1.56493,1.5644,1.5645,6424200022.0
2006-03-14 18:25:00,1.56502,1.56525,1.5645,1.56512,5348200016.0
2006-03-14 18:30:00,1.565,1.56514,1.5645,1.5645,7037500009.0
2006-03-14 18:35:00,1.5651,1.56515,1.56462,1.56498,8620700014.0
2006-03-14 18:40:00,1.5643,1.56511,1.5643,1.56485,4557300006.0
2006-03-14 18:45:00,1.56465,1.56482,1.56437,1.56447,2563599997.0
2006-03-14 18:50:00,1.56449,1.5647,1.56428,1.56462,5731300031.0
2006-03-14 18:55:00,1.56453,1.56464,1.5639,1.56425,5936900000.0
2006-03-14 19:00:00,1.56408,1.56421,1.56387,1.56407,2187800009.0
2006-03-14 19:05:00,1.56421,1.56469,1.56401,1.56449,6802900004.0
2006-03-14 19:10:00,1.56463,1.56515,1.5645,1.56505,3511900010.0
2006-03-14 19:15:00,1.56513,1.56513,1.56467,1.56482,5037100015.0
2006-03-14 19:20:00,1.56484,1.56494,1.56424,1.56453,3723800004.0
2006-03-14 19:25:00,1.56447,1.56457,1.56425,1.56425,4307300005.0
2006-03-14 19:30:00,1.564,1.56467,1.564,1.56445,6260299987.0
2006-03-14 19:35:00,1.56437,1.56453,1.56393,1.56393,3784599999.0
2006-03-14 19:40:00,1.56412,1.56427,1.56383,1.56386,3039800003.0
2006-03-14 19:45:00,1.56387,1.56405,1.56379,1.56392,3097500008.0
2006-03-14 19:50:00,1.56384,1.56405,1.56373,1.564,1727899999.0
2006-03-14 19:55:00,1.56397,1.56409,1.56374,1.56394,5726800017.0
2006-03-14 20:00:00,1.56408,1.5641,1.56347,1.564,2406100002.0
2006-03-14 20:05:00,1.56414,1.56441,1.564,1.5641,2650900002.0
2006-03-14 20:10:00,1.56421,1.56445,1.56403,1.56421,3941300022.0
2006-03-14 20:15:00,1.56433,1.56442,1.56366,1.56373,2698099984.0
2006-03-14 20:20:00,1.56364,1.56422,1.56364,1.56397,3295000009.0
2006-03-14 20:25:00,1.56395,1.5643,1.56368,1.56368,4828900019.0
2006-03-14 20:30:00,1.5642,1.5643,1.56348,1.56367,4686200002.0
2006-03-14 20:35:00,1.56348,1.56423,1.56334,1.56395,5239100013.0
2006-03-14 20:40:00,1.56413,1.56431,1.56383,1.56413,4365600000.0
2006-03-14 20:45:00,1.564,1.56434,1.56388,1.5643,4422100010.0
2006-03-14 20:50:00,1.56429,1.5643,1.56407,1.56425,6218800012.0
2006-03-14 20:55:00,1.56425,1.5651,1.56415,1.5651,6928100018.0
2006-03-14 21:00:00,1.565,1.565,1.56413,1.56432,6433400033.0
2006-03-14 21:05:00,1.56436,1.56436,1.56388,1.56405,2593000003.0
2006-03-14 21:10:00,1.56416,1.5644,1.56411,1.56428,3591500004.0
2006-03-14 21:15:00,1.56435,1.56439,1.56406,1.56422,4272700014.0
2006-03-14 21:20:00,1.56426,1.56438,1.56405,1.5643,3752300015.0
2006-03-14 21:25:00,1.56417,1.56438,1.56395,1.56425,3256800000.0
2006-03-14 21:30:00,1.56411,1.56435,1.56403,1.5643,4453300007.0
2006-03-14 21:35:00,1.5643,1.56435,1.56404,1.5643,2191000008.0
2006-03-14 21:40:00,1.56425,1.56437,1.56409,1.5643,4316300009.0
2006-03-14 21:45:00,1.56427,1.56465,1.56413,1.56449,4850899993.0
2006-03-14 21:50:00,1.56455,1.56486,1.56441,1.56471,3432500018.0
2006-03-14 21:55:00,1.56482,1.56511,1.56465,1.56495,3651799999.0
2006-03-14 22:00:00,1.56488,1.56515,1.56474,1.56501,3008300013.0
2006-03-14 22:05:00,1.56504,1.56515,1.56485,1.565,2174400001.0
2006-03-14 22:10:00,1.5652,1.56522,1.56494,1.56513,1718100007.0
2006-03-14 22:15:00,1.56498,1.56523,1.56483,1.56497,1627099993.0
2006-03-14 22:20:00,1.56505,1.5652,1.56488,1.56508,2015300007.0
2006-03-14 22:25:00,1.56513,1.56513,1.56459,1.56497,3266200008.0
2006-03-14 22:30:00,1.5651,1.5652,1.56473,1.56505,1889700001.0
2006-03-14 22:35:00,1.56518,1.5652,1.56465,1.56483,2559899989.0
2006-03-14 22:40:00,1.56494,1.56508,1.56447,1.56485,4296100002.0
2006-03-14 22:45:00,1.56474,1.565,1.56461,1.5649,2277600014.0
2006-03-14 22:50:00,1.5648,1.565,1.56451,1.56487,1885900008.0
2006-03-14 22:55:00,1.56482,1.56521,1.56475,1.56505,1323000002.0
2006-03-14 23:00:00,1.56471,1.5653,1.56464,1.56515,1383700002.0
2006-03-14 23:05:00,1.56509,1.56532,1.565,1.56523,860199998.0
2006-03-14 23:10:00,1.56523,1.56536,1.56506,1.56536,558599999.0
2006-03-14 23:15:00,1.56529,1.56551,1.56517,1.56532,1538199996.0
2006-03-14 23:20:00,1.56535,1.56543,1.56517,1.5653,511700000.0
2006-03-14 23:25:00,1.56533,1.56534,1.56505,1.56525,1007000003.0
2006-03-14 23:30:00,1.56531,1.56542,1.56506,1.56524,985799998.0
2006-03-14 23:35:00,1.56528,1.56533,1.56499,1.56501,679100000.0
2006-03-14 23:40:00,1.565,1.56513,1.56474,1.56483,2100600003.0
2006-03-14 23:45:00,1.56468,1.56497,1.56439,1.56439,754700000.0
2006-03-14 23:50:00,1.56444,1.56474,1.56437,1.56455,1360500004.0
2006-03-14 23:55:00,1.56462,1.5648,1.56447,1.56473,801200012.0
2006-03-15 00:00:00,1.5647,1.56507,1.5644,1.56469,1528600002.0
2006-03-15 00:05:00,1.56463,1.56485,1.56427,1.56434,1639399991.0
2006-03-15 00:10:00,1.56435,1.56488,1.56388,1.56434,1905700010.0
2006-03-15 00:15:00,1.56433,1.56499,1.56418,1.56444,1850299992.0
2006-03-15 00:20:00,1.56458,1.56502,1.56428,1.56439,1551500001.0
2006-03-15 00:25:00,1.56451,1.56495,1.56443,1.56465,1093800004.0
2006-03-15 00:30:00,1.56476,1.56478,1.56451,1.5647,1387500009.0
2006-03-15 00:35:00,1.5646,1.56475,1.5646,1.5646,186400000.0
2006-03-15 00:40:00,1.56477,1.56482,1.56454,1.56475,1259099990.0
2006-03-15 00:45:00,1.56464,1.56481,1.56454,1.56457,1222500002.0
2006-03-15 00:50:00,1.56475,1.5648,1.56444,1.56451,941399998.0
2006-03-15 00:55:00,1.56449,1.56482,1.56443,1.56461,1551900003.0
2006-03-15 01:00:00,1.5646,1.56488,1.56454,1.56475,1690399995.0
2006-03-15 01:05:00,1.56475,1.56487,1.56458,1.56469,1301599992.0
2006-03-15 01:10:00,1.56475,1.5649,1.56456,1.56482,1052699993.0
2006-03-15 01:15:00,1.56477,1.56487,1.56432,1.56466,1103100004.0
2006-03-15 01:20:00,1.56475,1.56482,1.56441,1.56445,598800003.0
2006-03-15 01:25:00,1.5645,1.56465,1.5643,1.56448,939999997.0
2006-03-15 01:30:00,1.5647,1.56486,1.56445,1.5648,964399994.0
2006-03-15 01:35:00,1.5647,1.56487,1.56455,1.5646,1131600006.0
2006-03-15 01:40:00,1.5647,1.56488,1.56467,1.56485,1150300004.0
2006-03-15 01:45:00,1.56485,1.56488,1.56459,1.56485,1134799997.0
2006-03-15 01:50:00,1.56487,1.56507,1.56467,1.56495,1054600004.0
2006-03-15 01:55:00,1.56495,1.56495,1.56469,1.56487,847000008.0
2006-03-15 02:00:00,1.56487,1.56495,1.56464,1.56486,1228299994.0
2006-03-15 02:05:00,1.5648,1.56495,1.56447,1.56457,1029200003.0
2006-03-15 02:10:00,1.56452,1.56458,1.56414,1.56438,1172900005.0
2006-03-15 02:15:00,1.56433,1.56456,1.56421,1.56456,542700000.0
2006-03-15 02:20:00,1.56464,1.5648,1.56446,1.56474,1643399996.0
2006-03-15 02:25:00,1.56471,1.56482,1.56456,1.5648,1330299996.0
2006-03-15 02:30:00,1.56447,1.56484,1.56447,1.56465,473100000.0
2006-03-15 02:35:00,1.56478,1.56483,1.56452,1.56475,881099997.0
2006-03-15 02:40:00,1.56486,1.56487,1.56458,1.56473,1187500005.0
2006-03-15 02:45:00,1.56471,1.56483,1.56451,1.56473,1075200004.0
2006-03-15 02:50:00,1.56465,1.5649,1.56457,1.56464,1229899998.0
2006-03-15 02:55:00,1.56465,1.56488,1.56447,1.56473,1400700004.0
2006-03-15 03:00:00,1.56485,1.565,1.56456,1.56472,898700002.0
2006-03-15 03:05:00,1.56479,1.56523,1.56459,1.56507,1658099998.0
2006-03-15 03:10:00,1.56517,1.56523,1.5649,1.56518,1317900006.0
2006-03-15 03:15:00,1.56494,1.56517,1.56473,1.56491,971499999.0
2006-03-15 03:20:00,1.565,1.56514,1.56482,1.56505,1629700013.0
2006-03-15 03:25:00,1.56491,1.56523,1.5649,1.56515,665700001.0
2006-03-15 03:30:00,1.56503,1.56513,1.56482,1.56505,1160899986.0
2006-03-15 03:35:00,1.565,1.5654,1.5649,1.56527,780800000.0
2006-03-15 03:40:00,1.56524,1.56542,1.56502,1.56542,1506600013.0
2006-03-15 03:45:00,1.56541,1.5656,1.56521,1.56552,999200009.0
2006-03-15 03:50:00,1.56542,1.56571,1.56535,1.56545,1062899999.0
2006-03-15 03:55:00,1.56552,1.56563,1.56527,1.56552,1162900006.0
2006-03-15 04:00:00,1.56548,1.56555,1.56523,1.56555,1130700007.0
2006-03-15 04:05:00,1.56541,1.56574,1.56534,1.56568,1344199994.0
2006-03-15 04:10:00,1.56565,1.56579,1.5655,1.5656,751899998.0
2006-03-15 04:15:00,1.5657,1.56578,1.56545,1.56547,1329600004.0
2006-03-15 04:20:00,1.56572,1.56586,1.56545,1.56568,1596600003.0
2006-03-15 04:25:00,1.56576,1.56585,1.56553,1.56575,777700004.0
2006-03-15 04:30:00,1.56573,1.56612,1.5656,1.56595,952400006.0
2006-03-15 04:35:00,1.56595,1.56613,1.56576,1.56585,1780400010.0
2006-03-15 04:40:00,1.566,1.56603,1.56571,1.56587,1165099995.0
2006-03-15 04:45:00,1.56585,1.56596,1.56564,1.56587,1534400010.0
2006-03-15 04:50:00,1.56572,1.56588,1.56559,1.56565,1022600003.0
2006-03-15 04:55:00,1.56567,1.56588,1.56563,1.56579,1177499998.0
2006-03-15 05:00:00,1.5658,1.56585,1.56549,1.56549,1270300001.0
2006-03-15 05:05:00,1.56567,1.56578,1.56547,1.56547,1143400000.0
2006-03-15 05:10:00,1.56562,1.56585,1.56548,1.5656,1462499995.0
2006-03-15 05:15:00,1.56577,1.56582,1.56556,1.56567,1117700007.0
2006-03-15 05:20:00,1.56568,1.56578,1.56541,1.56564,1261400000.0
2006-03-15 05:25:00,1.56569,1.5658,1.56545,1.56573,943000002.0
2006-03-15 05:30:00,1.56558,1.56575,1.56544,1.56561,1567900009.0
2006-03-15 05:35:00,1.56565,1.56585,1.56544,1.56554,927200000.0
2006-03-15 05:40:00,1.56572,1.56574,1.56523,1.56523,1192699995.0
2006-03-15 05:45:00,1.56533,1.56547,1.56516,1.56532,1428100012.0
2006-03-15 05:50:00,1.56545,1.56551,1.56519,1.56535,2034500003.0
2006-03-15 05:55:00,1.56529,1.56543,1.56517,1.56535,1028800003.0
2006-03-15 06:00:00,1.56535,1.56547,1.56514,1.5653,1140200000.0
2006-03-15 06:05:00,1.5654,1.56553,1.5651,1.56542,1439700007.0
2006-03-15 06:10:00,1.5654,1.56548,1.56508,1.56516,1026399999.0
2006-03-15 06:15:00,1.56515,1.56538,1.56505,1.56509,1154300002.0
2006-03-15 06:20:00,1.56533,1.56533,1.56501,1.56532,1212600003.0
2006-03-15 06:25:00,1.56521,1.56544,1.56494,1.56544,1083400004.0
2006-03-15 06:30:00,1.56529,1.56545,1.56514,1.56527,1314999999.0
2006-03-15 06:35:00,1.56518,1.56537,1.56507,1.56515,778899998.0
2006-03-15 06:40:00,1.56514,1.5654,1.56513,1.56519,1144199997.0
2006-03-15 06:45:00,1.5653,1.56532,1.56503,1.56516,1185300013.0
2006-03-15 06:50:00,1.56515,1.56531,1.56494,1.56518,1199299994.0
2006-03-15 06:55:00,1.56516,1.5653,1.56496,1.56524,1221600004.0
2006-03-15 07:00:00,1.5651,1.56531,1.5649,1.56516,1478200000.0
2006-03-15 07:05:00,1.56511,1.56545,1.56505,1.56511,960800005.0
2006-03-15 07:10:00,1.56535,1.56544,1.56511,1.56532,902700015.0
2006-03-15 07:15:00,1.56525,1.5653,1.56501,1.56516,1260999996.0
2006-03-15 07:20:00,1.56511,1.56527,1.56498,1.56505,956600004.0
2006-03-15 07:25:00,1.56517,1.56551,1.56504,1.56546,1219500003.0
2006-03-15 07:30:00,1.56534,1.56555,1.56517,1.56537,987299999.0
2006-03-15 07:35:00,1.56551,1.5658,1.56539,1.56575,712300004.0
2006-03-15 07:40:00,1.56558,1.56577,1.56535,1.56552,1289200003.0
2006-03-15 07:45:00,1.56562,1.56571,1.56546,1.56554,964200007.0
2006-03-15 07:50:00,1.56564,1.56571,1.56527,1.56557,1195199990.0
2006-03-15 07:55:00,1.56565,1.56575,1.56549,1.56562,853999999.0
2006-03-15 08:00:00,1.56541,1.56594,1.56541,1.5658,1308700003.0
2006-03-15 08:05:00,1.5659,1.56595,1.56548,1.56561,1071100001.0
2006-03-15 08:10:00,1.56529,1.56592,1.56529,1.5658,1277699998.0
2006-03-15 08:15:00,1.5658,1.56595,1.56561,1.56593,960599994.0
2006-03-15 08:20:00,1.56583,1.56607,1.56562,1.56586,1266100001.0
2006-03-15 08:25:00,1.56584,1.56612,1.56574,1.56593,1275100010.0
2006-03-15 08:30:00,1.56591,1.56614,1.56581,1.56607,1297700001.0
2006-03-15 08:35:00,1.56608,1.56618,1.56591,1.56603,1027499997.0
2006-03-15 08:40:00,1.56594,1.56614,1.56581,1.566,1970800002.0
2006-03-15 08:45:00,1.5661,1.56619,1.56574,1.56615,1397600011.0
2006-03-15 08:50:00,1.56613,1.56632,1.56591,1.56615,1070500002.0
2006-03-15 08:55:00,1.56614,1.56628,1.56571,1.56628,841500001.0
2006-03-15 09:00:00,1.56609,1.56638,1.56602,1.5663,1307300005.0
2006-03-15 09:05:00,1.56636,1.56649,1.5662,1.56632,1376000004.0
2006-03-15 09:10:00,1.56632,1.5666,1.56624,1.56638,1399399990.0
2006-03-15 09:15:00,1.56639,1.56647,1.566,1.56605,1379000002.0
2006-03-15 09:20:00,1.56626,1.5663,1.56584,1.56609,1267000009.0
2006-03-15 09:25:00,1.56613,1.56628,1.56586,1.56602,1290899994.0
2006-03-15 09:30:00,1.56599,1.56612,1.56579,1.56602,1401499997.0
2006-03-15 09:35:00,1.56596,1.56631,1.56595,1.5661,1263099997.0
2006-03-15 09:40:00,1.56614,1.5663,1.56593,1.56612,1349700017.0
2006-03-15 09:45:00,1.56607,1.56625,1.56596,1.56611,1637300003.0
2006-03-15 09:50:00,1.56603,1.56623,1.56583,1.56589,1464700001.0
2006-03-15 09:55:00,1.56597,1.56614,1.56585,1.56601,1495500005.0
2006-03-15 10:00:00,1.56604,1.56611,1.56573,1.56584,1640300014.0
2006-03-15 10:05:00,1.56584,1.56599,1.56561,1.5659,1894200010.0
2006-03-15 10:10:00,1.5659,1.56596,1.56569,1.56579,1258900011.0
2006-03-15 10:15:00,1.56583,1.56594,1.56552,1.56581,1076799995.0
2006-03-15 10:20:00,1.56578,1.5658,1.56549,1.56575,1304299999.0
2006-03-15 10:25:00,1.56558,1.5657,1.56521,1.56541,1628399998.0
2006-03-15 10:30:00,1.56549,1.5657,1.56526,1.56529,1293899999.0
2006-03-15 10:35:00,1.56536,1.56557,1.56509,1.5652,1296299997.0
2006-03-15 10:40:00,1.56509,1.56557,1.56508,1.56536,1676499997.0
2006-03-15 10:45:00,1.56534,1.56549,1.56516,1.5654,1431599995.0
2006-03-15 10:50:00,1.56539,1.56565,1.56527,1.56549,1247299999.0
2006-03-15 10:55:00,1.56536,1.56555,1.56515,1.56524,1275299996.0
2006-03-15 11:00:00,1.56528,1.5656,1.56518,1.56536,1778200017.0
2006-03-15 11:05:00,1.56541,1.56574,1.56538,1.56567,1058899991.0
2006-03-15 11:10:00,1.56555,1.56574,1.56547,1.56565,1492299990.0
2006-03-15 11:15:00,1.56557,1.56588,1.56552,1.5658,1570600014.0
2006-03-15 11:20:00,1.56582,1.56588,1.56549,1.56567,1631400002.0
2006-03-15 11:25:00,1.56561,1.56594,1.56545,1.56572,1194900003.0
2006-03-15 11:30:00,1.56587,1.56614,1.56578,1.56597,2030300013.0
2006-03-15 11:35:00,1.56594,1.56629,1.56584,1.56618,1461400015.0
2006-03-15 11:40:00,1.56604,1.56632,1.56597,1.56611,1747900010.0
2006-03-15 11:45:00,1.56611,1.56628,1.56595,1.56603,1217900002.0
2006-03-15 11:50:00,1.56608,1.56631,1.56594,1.56608,1822900004.0
2006-03-15 11:55:00,1.56605,1.56625,1.5659,1.5662,1549000003.0
2006-03-15 12:00:00,1.56627,1.56645,1.56611,1.56635,1771400000.0
2006-03-15 12:05:00,1.56638,1.56646,1.56602,1.56607,1348900005.0
2006-03-15 12:10:00,1.56617,1.56625,1.56584,1.56589,1471099998.0
2006-03-15 12:15:00,1.56588,1.56604,1.56576,1.56593,1193599999.0
2006-03-15 12:20:00,1.5659,1.56605,1.56567,1.56583,1192599999.0
2006-03-15 12:25:00,1.56587,1.5659,1.56549,1.56563,1487600000.0
2006-03-15 12:30:00,1.56583,1.56599,1.5656,1.56588,1554800014.0
2006-03-15 12:35:00,1.5658,1.56597,1.56571,1.56584,1296500006.0
2006-03-15 12:40:00,1.56602,1.56631,1.56583,1.56615,1340100004.0
2006-03-15 12:45:00,1.566,1.56615,1.56591,1.5661,1118700003.0
2006-03-15 12:50:00,1.56613,1.56625,1.56581,1.56599,1697300007.0
2006-03-15 12:55:00,1.56608,1.56618,1.56585,1.566,1346800001.0
2006-03-15 13:00:00,1.56589,1.56601,1.56561,1.56591,1262000005.0
2006-03-15 13:05:00,1.56571,1.56595,1.5656,1.56572,1315500000.0
2006-03-15 13:10:00,1.56564,1.56576,1.56514,1.56528,1001600004.0
2006-03-15 13:15:00,1.56538,1.56558,1.56523,1.56546,1610299997.0
2006-03-15 13:20:00,1.5654,1.56566,1.56526,1.56555,1618700007.0
2006-03-15 13:25:00,1.56548,1.56568,1.56536,1.56563,1350800013.0
2006-03-15 13:30:00,1.56558,1.56568,1.56535,1.5655,1451500004.0
2006-03-15 13:35:00,1.56552,1.56573,1.5653,1.56562,1254599990.0
2006-03-15 13:40:00,1.56564,1.56572,1.56539,1.56551,1192500001.0
2006-03-15 13:45:00,1.56562,1.56573,1.5654,1.56562,1484299998.0
2006-03-15 13:50:00,1.5656,1.56575,1.56545,1.56567,1120500006.0
2006-03-15 13:55:00,1.56568,1.56572,1.56517,1.56542,1431499997.0
2006-03-15 14:00:00,1.56547,1.56553,1.56498,1.56548,1165900001.0
2006-03-15 14:05:00,1.56556,1.56559,1.56519,1.56539,1123599997.0
2006-03-15 14:10:00,1.56549,1.56557,1.5652,1.56534,1371999999.0
2006-03-15 14:15:00,1.56533,1.56549,1.56514,1.56526,1263000001.0
2006-03-15 14:20:00,1.56518,1.56547,1.56502,1.56512,1840899998.0
2006-03-15 14:25:00,1.56513,1.5653,1.56489,1.56518,1479500003.0
2006-03-15 14:30:00,1.5653,1.56536,1.56496,1.56504,1414200001.0
2006-03-15 14:35:00,1.56507,1.56548,1.56483,1.56537,1534799998.0
2006-03-15 14:40:00,1.56558,1.56563,1.56518,1.56535,2017800000.0
2006-03-15 14:45:00,1.56536,1.56557,1.56522,1.56529,1414200010.0
2006-03-15 14:50:00,1.56543,1.56544,1.56481,1.56481,1278600004.0
2006-03-15 14:55:00,1.56484,1.565,1.56456,1.56468,1236399999.0
2006-03-15 15:00:00,1.56479,1.56501,1.56464,1.56479,1511300009.0
2006-03-15 15:05:00,1.56483,1.56528,1.56453,1.56513,800000002.0
2006-03-15 15:10:00,1.56505,1.56558,1.56505,1.56522,1067499999.0
2006-03-15 15:15:00,1.56522,1.56543,1.5651,1.56514,1940400002.0
2006-03-15 15:20:00,1.56523,1.56539,1.56493,1.56513,1075600009.0
2006-03-15 15:25:00,1.5651,1.56517,1.5648,1.56499,1135200000.0
2006-03-15 15:30:00,1.56485,1.56515,1.56474,1.56486,1205100002.0
2006-03-15 15:35:00,1.56512,1.56556,1.56501,1.56523,1921600001.0
2006-03-15 15:40:00,1.5653,1.56553,1.56518,1.56552,1243400008.0
2006-03-15 15:45:00,1.56544,1.56561,1.5647,1.56505,1399900015.0
2006-03-15 15:50:00,1.56508,1.56515,1.56483,1.56502,1218699996.0
2006-03-15 15:55:00,1.56505,1.56518,1.56482,1.565,1571700006.0
2006-03-15 16:00:00,1.56485,1.56521,1.56471,1.56489,1354400006.0
2006-03-15 16:05:00,1.56485,1.56493,1.56433,1.56459,1583599998.0
2006-03-15 16:10:00,1.56467,1.56472,1.56422,1.56472,1895600008.0
2006-03-15 16:15:00,1.56436,1.56485,1.56436,1.56483,1558000007.0
2006-03-15 16:20:00,1.56478,1.56513,1.5646,1.56494,1435900000.0
2006-03-15 16:25:00,1.56501,1.56512,1.56457,1.56498,1220700004.0
2006-03-15 16:30:00,1.56477,1.56488,1.56457,1.56476,1106199999.0
2006-03-15 16:35:00,1.56465,1.56474,1.56431,1.5646,1583999995.0
2006-03-15 16:40:00,1.56463,1.56494,1.56436,1.5647,1978600007.0
2006-03-15 16:45:00,1.56474,1.56486,1.56455,1.56465,1328600004.0
2006-03-15 16:50:00,1.5647,1.565,1.56439,1.56468,1303999996.0
2006-03-15 16:55:00,1.5649,1.56495,1.56458,1.56494,1429399996.0
2006-03-15 17:00:00,1.56491,1.5653,1.56466,1.56508,1624600010.0
2006-03-15 17:05:00,1.565,1.56515,1.56468,1.5651,1511500005.0
2006-03-15 17:10:00,1.56503,1.56555,1.56503,1.56517,1514700012.0
2006-03-15 17:15:00,1.56517,1.56529,1.56484,1.56489,2086500013.0
2006-03-15 17:20:00,1.56512,1.56523,1.56491,1.56513,1179500001.0
2006-03-15 17:25:00,1.56513,1.56521,1.56486,1.56517,1127499997.0
2006-03-15 17:30:00,1.56491,1.56528,1.56491,1.56521,1277799999.0
2006-03-15 17:35:00,1.56507,1.56526,1.5649,1.56504,1368000000.0
2006-03-15 17:40:00,1.56492,1.56554,1.56492,1.56535,1684600009.0
2006-03-15 17:45:00,1.56534,1.56591,1.56499,1.56577,1582200010.0
2006-03-15 17:50:00,1.56572,1.56606,1.56567,1.56575,1312300005.0
2006-03-15 17:55:00,1.56579,1.56623,1.56557,1.56623,1113900006.0
2006-03-15 18:00:00,1.56641,1.5665,1.5654,1.5656,7650100017.0
2006-03-15 18:05:00,1.5655,1.56615,1.5655,1.56591,7380800016.0
2006-03-15 18:10:00,1.56602,1.56622,1.5653,1.5654,7557200002.0
2006-03-15 18:15:00,1.56601,1.56635,1.56594,1.56611,5959000015.0
2006-03-15 18:20:00,1.56626,1.56647,1.5653,1.5653,5959200028.0
2006-03-15 18:25:00,1.5654,1.56627,1.5653,1.56614,7397100004.0
2006-03-15 18:30:00,1.56604,1.56629,1.56591,1.56604,5770600021.0
2006-03-15 18:35:00,1.56608,1.56618,1.56569,1.56593,8489600035.0
2006-03-15 18:40:00,1.5651,1.566,1.5651,1.56562,4298700016.0
2006-03-15 18:45:00,1.56579,1.56597,1.56546,1.56584,3137500008.0
2006-03-15 18:50:00,1.56572,1.56588,1.56548,1.56568,5556999996.0
2006-03-15 18:55:00,1.5658,1.56588,1.5655,1.56558,6016200005.0
2006-03-15 19:00:00,1.56552,1.56577,1.56531,1.56559,2279000014.0
2006-03-15 19:05:00,1.56558,1.56572,1.56541,1.56559,6544900015.0
2006-03-15 19:10:00,1.56546,1.56571,1.56526,1.56541,3858800000.0
2006-03-15 19:15:00,1.56551,1.56581,1.56539,1.5656,4452799998.0
2006-03-15 19:20:00,1.56572,1.56591,1.56516,1.56545,3785000006.0
2006-03-15 19:25:00,1.56523,1.56549,1.56516,1.56532,4283600008.0
2006-03-15 19:30:00,1.56537,1.56537,1.56498,1.56521,4302499998.0
2006-03-15 19:35:00,1.56515,1.56537,1.56491,1.5651,4173999988.0
2006-03-15 19:40:00,1.56518,1.56542,1.56497,1.56534,3080200012.0
2006-03-15 19:45:00,1.56536,1.5654,1.56513,1.56533,3343699995.0
2006-03-15 19:50:00,1.56522,1.56536,1.5649,1.56516,1995100004.0
2006-03-15 19:55:00,1.56516,1.56522,1.5649,1.56498,6144300011.0
2006-03-15 20:00:00,1.56516,1.56522,1.56489,1.56512,2250900010.0
2006-03-15 20:05:00,1.56521,1.56528,1.56504,1.56506,2912599997.0
2006-03-15 20:10:00,1.56504,1.56529,1.56497,1.56507,3919400025.0
2006-03-15 20:15:00,1.56496,1.56514,1.56482,1.56494,3697499998.0
2006-03-15 20:20:00,1.56494,1.56515,1.56476,1.5649,2980299996.0
2006-03-15 20:25:00,1.565,1.56509,1.5644,1.56491,4466400012.0
2006-03-15 20:30:00,1.5643,1.56496,1.5642,1.56476,2102200003.0
2006-03-15 20:35:00,1.56477,1.56502,1.56458,1.56478,4425200008.0
2006-03-15 20:40:00,1.56474,1.5649,1.56449,1.56454,4266400011.0
2006-03-15 20:45:00,1.56456,1.56489,1.56451,1.56484,4102899998.0
2006-03-15 20:50:00,1.56485,1.56487,1.56446,1.5647,6004599999.0
2006-03-15 20:55:00,1.56459,1.5647,1.5638,1.5638,5787899968.0
2006-03-15 21:00:00,1.5637,1.56469,1.5635,1.5643,5574299972.0
2006-03-15 21:05:00,1.56454,1.56458,1.56383,1.56402,2864099990.0
2006-03-15 21:10:00,1.56409,1.56437,1.56392,1.56429,4049600023.0
2006-03-15 21:15:00,1.5643,1.56438,1.56387,1.56404,3792800026.0
2006-03-15 21:20:00,1.564,1.5644,1.564,1.5643,7848700003.0
2006-03-15 21:25:00,1.56433,1.56455,1.56409,1.56432,3502100001.0
2006-03-15 21:30:00,1.5642,1.56442,1.564,1.56426,4212100013.0
2006-03-15 21:35:00,1.5644,1.56452,1.56415,1.56428,2216500013.0
2006-03-15 21:40:00,1.56437,1.56452,1.56418,1.56427,4519100008.0
2006-03-15 21:45:00,1.56423,1.56438,1.56396,1.56408,4428999999.0
2006-03-15 21:50:00,1.56408,1.56419,1.56376,1.56402,3097700004.0
2006-03-15 21:55:00,1.56409,1.5642,1.56353,1.56355,3352700002.0
2006-03-15 22:00:00,1.56352,1.56379,1.56343,1.5637,3293300013.0
2006-03-15 22:05:00,1.56376,1.56393,1.56367,1.56382,1923800006.0
2006-03-15 22:10:00,1.56387,1.56407,1.56382,1.564,1600300004.0
2006-03-15 22:15:00,1.5638,1.56422,1.56376,1.56393,1602000008.0
2006-03-15 22:20:00,1.56383,1.56413,1.56379,1.56383,1873099997.0
2006-03-15 22:25:00,1.56394,1.56412,1.56371,1.56388,3609300016.0
2006-03-15 22:30:00,1.56382,1.5641,1.56369,1.56395,1981799996.0
2006-03-15 22:35:00,1.56406,1.56406,1.56357,1.56375,2510800003.0
2006-03-15 22:40:00,1.56395,1.56408,1.56364,1.56387,3691700002.0
2006-03-15 22:45:00,1.56398,1.56406,1.56365,1.5638,1488100009.0
2006-03-15 22:50:00,1.56395,1.56395,1.56315,1.56333,1947300010.0
2006-03-15 22:55:00,1.56346,1.56346,1.56291,1.56291,1770900002.0
2006-03-15 23:00:00,1.56312,1.56345,1.56277,1.56338,1940899999.0
2006-03-15 23:05:00,1.56325,1.56347,1.56316,1.56336,1551000005.0
2006-03-15 23:10:00,1.56315,1.56364,1.56289,1.56356,1264400001.0
2006-03-15 23:15:00,1.56353,1.56382,1.56332,1.56358,1639400000.0
2006-03-15 23:20:00,1.56357,1.5636,1.56334,1.56349,818600005.0
2006-03-15 23:25:00,1.56341,1.56353,1.56329,1.56338,1382900004.0
2006-03-15 23:30:00,1.56337,1.56351,1.56307,1.56324,1110999998.0
2006-03-15 23:35:00,1.56313,1.56336,1.56293,1.56311,1240100011.0
2006-03-15 23:40:00,1.56317,1.56339,1.56298,1.56321,1319600005.0
2006-03-15 23:45:00,1.56313,1.5633,1.56306,1.56314,1209800003.0
2006-03-15 23:50:00,1.5633,1.56357,1.56319,1.56338,1149799999.0
2006-03-15 23:55:00,1.56357,1.56367,1.56333,1.5636,1138700003.0
2006-03-16 00:00:00,1.5636,1.56395,1.56328,1.56354,1330200001.0
2006-03-16 00:05:00,1.56382,1.56404,1.56318,1.56378,1581600005.0
2006-03-16 00:10:00,1.56343,1.56402,1.56334,1.56377,1760799995.0
2006-03-16 00:15:00,1.56392,1.56417,1.56328,1.5638,1700700009.0
2006-03-16 00:20:00,1.56374,1.56395,1.56316,1.56316,1578800010.0
2006-03-16 00:25:00,1.56355,1.56369,1.56326,1.56349,1212399998.0
2006-03-16 00:30:00,1.56357,1.56368,1.56336,1.56342,1366900004.0
2006-03-16 00:35:00,1.5635,1.56364,1.56335,1.56355,360199999.0
2006-03-16 00:40:00,1.56358,1.56367,1.56335,1.56352,1344000002.0
2006-03-16 00:45:00,1.56352,1.56368,1.56342,1.56359,952800000.0
2006-03-16 00:50:00,1.56351,1.5637,1.5633,1.5635,1128000013.0
2006-03-16 00:55:00,1.5636,1.56367,1.56309,1.56353,1013500016.0
2006-03-16 01:00:00,1.56342,1.56355,1.56322,1.5634,1164800002.0
2006-03-16 01:05:00,1.5634,1.56348,1.56322,1.56345,1278299993.0
2006-03-16 01:10:00,1.56337,1.56344,1.56303,1.56335,1228599997.0
2006-03-16 01:15:00,1.56333,1.56345,1.5629,1.56315,1231300000.0
2006-03-16 01:20:00,1.56313,1.5632,1.56294,1.56318,962500005.0
2006-03-16 01:25:00,1.56314,1.56319,1.56275,1.56275,1387100006.0
2006-03-16 01:30:00,1.5629,1.56307,1.56264,1.56292,1305500001.0
2006-03-16 01:35:00,1.5628,1.56318,1.5628,1.5631,1284700006.0
2006-03-16 01:40:00,1.56305,1.56324,1.56294,1.56299,922699999.0
2006-03-16 01:45:00,1.56312,1.56335,1.56306,1.56316,1155299994.0
2006-03-16 01:50:00,1.56318,1.56326,1.56293,1.56299,835799998.0
2006-03-16 01:55:00,1.56316,1.5633,1.56295,1.56322,870899997.0
2006-03-16 02:00:00,1.5633,1.56349,1.56299,1.5634,1536099998.0
2006-03-16 02:05:00,1.56335,1.56343,1.56302,1.56302,1412100007.0
2006-03-16 02:10:00,1.56291,1.56305,1.5627,1.56298,1195799999.0
2006-03-16 02:15:00,1.563,1.5631,1.56277,1.56297,898399993.0
2006-03-16 02:20:00,1.56296,1.56316,1.56283,1.56306,1616500003.0
2006-03-16 02:25:00,1.56304,1.56312,1.56272,1.5629,1145300004.0
2006-03-16 02:30:00,1.5628,1.56319,1.5626,1.563,872599994.0
2006-03-16 02:35:00,1.56319,1.56324,1.56295,1.5631,1243799997.0
2006-03-16 02:40:00,1.56307,1.56314,1.56278,1.56305,1032199998.0
2006-03-16 02:45:00,1.563,1.56307,1.56276,1.56298,707000005.0
2006-03-16 02:50:00,1.56292,1.56305,1.56273,1.56295,785700003.0
2006-03-16 02:55:00,1.5628,1.56302,1.56268,1.56298,1474700006.0
2006-03-16 03:00:00,1.56302,1.56315,1.56267,1.56295,980800001.0
2006-03-16 03:05:00,1.56317,1.56333,1.56292,1.56311,1507500001.0
2006-03-16 03:10:00,1.56295,1.5632,1.56279,1.56304,1321600008.0
2006-03-16 03:15:00,1.56301,1.56323,1.56287,1.56301,940400002.0
2006-03-16 03:20:00,1.56309,1.56341,1.56309,1.56341,1375200004.0
2006-03-16 03:25:00,1.56337,1.56348,1.56319,1.5634,929099997.0
2006-03-16 03:30:00,1.56333,1.56351,1.56308,1.5633,1480200006.0
2006-03-16 03:35:00,1.56313,1.56335,1.56295,1.56316,1426499998.0
2006-03-16 03:40:00,1.56326,1.56335,1.56305,1.56317,1689799993.0
2006-03-16 03:45:00,1.56324,1.56335,1.56302,1.56311,1138500002.0
2006-03-16 03:50:00,1.5633,1.5633,1.56299,1.56318,944399999.0
2006-03-16 03:55:00,1.56313,1.56323,1.56291,1.56311,1105100013.0
2006-03-16 04:00:00,1.56288,1.56316,1.56287,1.56313,999900002.0
2006-03-16 04:05:00,1.56299,1.56323,1.56284,1.56319,1492900008.0
2006-03-16 04:10:00,1.56311,1.56325,1.56294,1.56305,793200003.0
2006-03-16 04:15:00,1.56315,1.56326,1.56291,1.5631,1509399997.0
2006-03-16 04:20:00,1.56318,1.56325,1.5629,1.56309,1403500001.0
2006-03-16 04:25:00,1.5633,1.56348,1.56312,1.56325,814100006.0
2006-03-16 04:30:00,1.56308,1.56349,1.56308,1.5634,866500000.0
2006-03-16 04:35:00,1.5633,1.56355,1.56322,1.5634,1102200003.0
2006-03-16 04:40:00,1.56338,1.56369,1.56316,1.56351,1198600008.0
2006-03-16 04:45:00,1.56363,1.56374,1.5634,1.56362,1357299990.0
2006-03-16 04:50:00,1.56343,1.56366,1.56335,1.5634,553399997.0
2006-03-16 04:55:00,1.56348,1.56363,1.56335,1.56351,953700007.0
2006-03-16 05:00:00,1.56365,1.56375,1.56333,1.56344,1448700012.0
2006-03-16 05:05:00,1.56358,1.56373,1.56345,1.56351,1366500009.0
2006-03-16 05:10:00,1.56347,1.56378,1.56338,1.5637,1093299999.0
2006-03-16 05:15:00,1.56364,1.56381,1.56341,1.56358,639900001.0
2006-03-16 05:20:00,1.56363,1.5637,1.56329,1.56355,1124700009.0
2006-03-16 05:25:00,1.56342,1.5636,1.56334,1.56357,934500000.0
2006-03-16 05:30:00,1.56342,1.5636,1.56326,1.56353,1318700000.0
2006-03-16 05:35:00,1.56341,1.56367,1.56334,1.56342,1154799999.0
2006-03-16 05:40:00,1.56346,1.56367,1.56333,1.56345,1053000002.0
2006-03-16 05:45:00,1.56342,1.56369,1.56333,1.56353,1413700003.0
2006-03-16 05:50:00,1.56356,1.56368,1.5634,1.5634,1765100002.0
2006-03-16 05:55:00,1.56355,1.56365,1.56341,1.5636,966700005.0
2006-03-16 06:00:00,1.5636,1.56369,1.56341,1.5636,1156000003.0
2006-03-16 06:05:00,1.5636,1.56373,1.56334,1.56364,1602100010.0
2006-03-16 06:10:00,1.56352,1.56377,1.5634,1.56352,1362800007.0
2006-03-16 06:15:00,1.56368,1.56375,1.56349,1.56362,1234000007.0
2006-03-16 06:20:00,1.56372,1.56375,1.56341,1.5637,1237199993.0
2006-03-16 06:25:00,1.56365,1.56372,1.56339,1.56361,1317200007.0
2006-03-16 06:30:00,1.56356,1.5636,1.56322,1.56338,1072500003.0
2006-03-16 06:35:00,1.56335,1.5636,1.56321,1.56355,1140300013.0
2006-03-16 06:40:00,1.56349,1.56362,1.56329,1.56344,1055800006.0
2006-03-16 06:45:00,1.5635,1.56377,1.56297,1.56333,1543400010.0
2006-03-16 06:50:00,1.56335,1.56345,1.5631,1.56337,1444600008.0
2006-03-16 06:55:00,1.5634,1.56376,1.56319,1.56359,1171299994.0
2006-03-16 07:00:00,1.56353,1.5636,1.56325,1.5635,1349800008.0
2006-03-16 07:05:00,1.56343,1.56364,1.56336,1.56336,676800001.0
2006-03-16 07:10:00,1.56345,1.56363,1.5633,1.56363,867100005.0
2006-03-16 07:15:00,1.56359,1.56365,1.56339,1.56344,876699996.0
2006-03-16 07:20:00,1.56357,1.5637,1.56336,1.56345,1518100003.0
2006-03-16 07:25:00,1.56358,1.56378,1.56343,1.5636,1212400001.0
2006-03-16 07:30:00,1.56361,1.56374,1.5634,1.56361,1142200001.0
2006-03-16 07:35:00,1.56359,1.56372,1.56347,1.56356,1028200013.0
2006-03-16 07:40:00,1.56362,1.56377,1.5634,1.56371,1235300008.0
2006-03-16 07:45:00,1.5638,1.56381,1.56355,1.56375,1189000004.0
2006-03-16 07:50:00,1.56378,1.56382,1.56353,1.56374,1122599999.0
2006-03-16 07:55:00,1.5636,1.56381,1.56353,1.56375,925699993.0
2006-03-16 08:00:00,1.56353,1.56375,1.56336,1.56351,1302100003.0
2006-03-16 08:05:00,1.56349,1.56361,1.56323,1.5635,1496499995.0
2006-03-16 08:10:00,1.56343,1.56379,1.56324,1.56353,1221799996.0
2006-03-16 08:15:00,1.56356,1.56373,1.56325,1.5636,1117899993.0
2006-03-16 08:20:00,1.56352,1.56363,1.56331,1.56354,1506799999.0
2006-03-16 08:25:00,1.56343,1.56378,1.56332,1.5636,1301400004.0
2006-03-16 08:30:00,1.5637,1.5639,1.56347,1.56375,1214399997.0
2006-03-16 08:35:00,1.56377,1.56392,1.56361,1.56378,1058400006.0
2006-03-16 08:40:00,1.5637,1.56396,1.56365,1.56382,1372999996.0
2006-03-16 08:45:00,1.56381,1.56395,1.56343,1.56367,1088500002.0
2006-03-16 08:50:00,1.56376,1.56386,1.56349,1.5636,1287400002.0
2006-03-16 08:55:00,1.56369,1.56369,1.56336,1.56347,1034700002.0
2006-03-16 09:00:00,1.56351,1.56402,1.56351,1.564,1297600003.0
2006-03-16 09:05:00,1.56391,1.56434,1.56388,1.5642,1533100010.0
2006-03-16 09:10:00,1.56426,1.5645,1.56407,1.56429,1321599999.0
2006-03-16 09:15:00,1.5644,1.56446,1.56408,1.56419,1340599999.0
2006-03-16 09:20:00,1.56432,1.56448,1.56403,1.56418,1259600004.0
2006-03-16 09:25:00,1.56414,1.56425,1.56394,1.56415,1358300005.0
2006-03-16 09:30:00,1.56412,1.56474,1.56403,1.56465,1290300010.0
2006-03-16 09:35:00,1.56468,1.56506,1.56434,1.56479,1327600005.0
2006-03-16 09:40:00,1.56487,1.56508,1.56452,1.56452,1424000003.0
2006-03-16 09:45:00,1.56471,1.5648,1.56452,1.56465,1621300008.0
2006-03-16 09:50:00,1.56466,1.56489,1.56454,1.56467,1688500007.0
2006-03-16 09:55:00,1.56465,1.56493,1.56438,1.56463,1483000009.0
2006-03-16 10:00:00,1.56473,1.56509,1.56459,1.56504,1432100005.0
2006-03-16 10:05:00,1.56492,1.56522,1.56487,1.56522,1616200008.0
2006-03-16 10:10:00,1.56518,1.56533,1.56505,1.56522,890300008.0
2006-03-16 10:15:00,1.56521,1.5653,1.56497,1.56506,1610799998.0
2006-03-16 10:20:00,1.56521,1.56524,1.56487,1.56501,1176500001.0
2006-03-16 10:25:00,1.56507,1.56527,1.56472,1.56486,1615200009.0
2006-03-16 10:30:00,1.56493,1.56515,1.56486,1.5649,1420999998.0
2006-03-16 10:35:00,1.56508,1.56525,1.5649,1.56516,1372600003.0
2006-03-16 10:40:00,1.56509,1.56527,1.56475,1.56505,1656600006.0
2006-03-16 10:45:00,1.56508,1.56517,1.56482,1.56494,1224099993.0
2006-03-16 10:50:00,1.56498,1.56512,1.56472,1.565,1356000004.0
2006-03-16 10:55:00,1.56482,1.56508,1.56456,1.56456,1311699998.0
2006-03-16 11:00:00,1.56463,1.56472,1.56428,1.56448,1388500003.0
2006-03-16 11:05:00,1.56438,1.56455,1.56413,1.56442,1414200010.0
2006-03-16 11:10:00,1.56444,1.5646,1.56408,1.56429,1538400008.0
2006-03-16 11:15:00,1.56425,1.56425,1.56394,1.56418,1257800007.0
2006-03-16 11:20:00,1.56422,1.56433,1.56399,1.56413,1437900001.0
2006-03-16 11:25:00,1.56412,1.56429,1.56371,1.56371,1351499997.0
2006-03-16 11:30:00,1.56374,1.56399,1.56356,1.56389,1980799996.0
2006-03-16 11:35:00,1.56392,1.56425,1.56386,1.56408,1475799996.0
2006-03-16 11:40:00,1.56416,1.56435,1.56398,1.56422,1748400007.0
2006-03-16 11:45:00,1.56431,1.56447,1.56394,1.56416,1467200000.0
2006-03-16 11:50:00,1.56433,1.56473,1.5642,1.56458,1802599993.0
2006-03-16 11:55:00,1.56455,1.56474,1.56426,1.56447,1294799991.0
2006-03-16 12:00:00,1.56447,1.56473,1.56434,1.56454,1410800010.0
2006-03-16 12:05:00,1.56455,1.56455,1.56417,1.56441,1336200001.0
2006-03-16 12:10:00,1.56445,1.5647,1.56425,1.5644,1570300001.0
2006-03-16 12:15:00,1.5646,1.56501,1.56453,1.56489,1615599998.0
2006-03-16 12:20:00,1.56494,1.56501,1.56465,1.56492,1176399997.0
2006-03-16 12:25:00,1.56482,1.56495,1.56456,1.56472,1409000003.0
2006-03-16 12:30:00,1.56475,1.56482,1.56446,1.56473,1112700006.0
2006-03-16 12:35:00,1.5647,1.56473,1.56445,1.56458,1147899995.0
2006-03-16 12:40:00,1.56475,1.56486,1.56441,1.5647,1130800013.0
2006-03-16 12:45:00,1.56447,1.56474,1.56433,1.56462,1532200009.0
2006-03-16 12:50:00,1.56458,1.56475,1.56425,1.56459,1502499999.0
2006-03-16 12:55:00,1.56458,1.56475,1.5643,1.56467,1425000000.0
2006-03-16 13:00:00,1.5647,1.56478,1.5643,1.5646,1207600000.0
2006-03-16 13:05:00,1.56459,1.56489,1.56446,1.5647,955100003.0
2006-03-16 13:10:00,1.56477,1.56496,1.56455,1.56459,1098000001.0
2006-03-16 13:15:00,1.56473,1.56509,1.56465,1.56488,1303800002.0
2006-03-16 13:20:00,1.565,1.56508,1.56473,1.565,1419399999.0
2006-03-16 13:25:00,1.56498,1.56515,1.56461,1.56491,1616100004.0
2006-03-16 13:30:00,1.56484,1.56513,1.5648,1.56499,1285800003.0
2006-03-16 13:35:00,1.56491,1.56509,1.56472,1.56478,1339499996.0
2006-03-16 13:40:00,1.56478,1.56488,1.56449,1.56463,970999997.0
2006-03-16 13:45:00,1.56483,1.5649,1.56433,1.56451,1753000008.0
2006-03-16 13:50:00,1.56454,1.56471,1.5643,1.56458,1347699999.0
2006-03-16 13:55:00,1.56458,1.56494,1.56437,1.56494,1372200009.0
2006-03-16 14:00:00,1.56485,1.56513,1.56431,1.56506,1443500003.0
2006-03-16 14:05:00,1.56517,1.56545,1.56508,1.56524,1441699994.0
2006-03-16 14:10:00,1.56539,1.56547,1.56491,1.56542,1524099995.0
2006-03-16 14:15:00,1.56535,1.56547,1.56513,1.5654,1182500005.0
2006-03-16 14:20:00,1.5654,1.56551,1.56511,1.56537,1834000009.0
2006-03-16 14:25:00,1.56533,1.56552,1.56518,1.56542,1793600011.0
2006-03-16 14:30:00,1.56535,1.56543,1.56496,1.56514,1346000001.0
2006-03-16 14:35:00,1.56522,1.56534,1.56494,1.56495,1533099990.0
2006-03-16 14:40:00,1.56509,1.56522,1.56488,1.56503,1153700003.0
2006-03-16 14:45:00,1.56508,1.56514,1.56469,1.56475,1423100000.0
2006-03-16 14:50:00,1.56493,1.56507,1.56443,1.56454,1443400010.0
2006-03-16 14:55:00,1.56461,1.56542,1.5644,1.56526,1503200000.0
2006-03-16 15:00:00,1.56538,1.56565,1.5652,1.5655,1274800001.0
2006-03-16 15:05:00,1.56584,1.56695,1.5658,1.56673,1129300002.0
2006-03-16 15:10:00,1.56714,1.56751,1.56693,1.56711,1183899996.0
2006-03-16 15:15:00,1.56717,1.56813,1.56712,1.56813,1828000004.0
2006-03-16 15:20:00,1.56811,1.56814,1.56699,1.56715,1301300006.0
2006-03-16 15:25:00,1.56713,1.5673,1.56686,1.56702,1287300014.0
2006-03-16 15:30:00,1.56714,1.56736,1.5655,1.56665,1193000002.0
2006-03-16 15:35:00,1.56661,1.56762,1.5655,1.56744,1418099997.0
2006-03-16 15:40:00,1.56637,1.56807,1.56574,1.56805,1106500003.0
2006-03-16 15:45:00,1.56788,1.56811,1.56749,1.56802,1223000013.0
2006-03-16 15:50:00,1.56815,1.56828,1.56792,1.56808,1163800009.0
2006-03-16 15:55:00,1.56794,1.56815,1.56732,1.56748,1475400010.0
2006-03-16 16:00:00,1.56738,1.56759,1.56713,1.56751,1485500003.0
2006-03-16 16:05:00,1.56742,1.56767,1.56708,1.56758,1100300001.0
2006-03-16 16:10:00,1.56757,1.56777,1.56738,1.56767,1652400004.0
2006-03-16 16:15:00,1.56754,1.56834,1.56737,1.56815,1489500015.0
2006-03-16 16:20:00,1.56801,1.56862,1.56793,1.56842,1278599989.0
2006-03-16 16:25:00,1.56832,1.56876,1.5681,1.56867,1394700013.0
2006-03-16 16:30:00,1.56852,1.56908,1.5684,1.56891,1346400007.0
2006-03-16 16:35:00,1.56881,1.56889,1.56862,1.56873,1657700000.0
2006-03-16 16:40:00,1.56871,1.56889,1.56854,1.56887,1511200000.0
2006-03-16 16:45:00,1.56876,1.56898,1.56841,1.56852,1261100003.0
2006-03-16 16:50:00,1.5685,1.56876,1.5683,1.56839,1121799993.0
2006-03-16 16:55:00,1.56864,1.56869,1.56822,1.56849,1569799993.0
2006-03-16 17:00:00,1.56835,1.56877,1.56825,1.56844,1610200005.0
2006-03-16 17:05:00,1.5686,1.56981,1.56856,1.56948,1455499993.0
2006-03-16 17:10:00,1.56937,1.56965,1.56914,1.56925,1474800006.0
2006-03-16 17:15:00,1.56937,1.56948,1.56908,1.56933,1154100001.0
2006-03-16 17:20:00,1.56946,1.56955,1.5686,1.5686,1290699992.0
2006-03-16 17:25:00,1.56879,1.56916,1.56871,1.56886,943000006.0
2006-03-16 17:30:00,1.56851,1.5688,1.56845,1.56868,2191099999.0
2006-03-16 17:35:00,1.56862,1.56905,1.56847,1.56894,1008200005.0
2006-03-16 17:40:00,1.56881,1.56952,1.56881,1.5695,1568500004.0
2006-03-16 17:45:00,1.56945,1.56968,1.56931,1.56967,1748699999.0
2006-03-16 17:50:00,1.5697,1.57084,1.56958,1.57058,1645900001.0
2006-03-16 17:55:00,1.57056,1.57146,1.57046,1.57123,1446000000.0
2006-03-16 18:00:00,1.57118,1.57146,1.571,1.5711,7460899990.0
2006-03-16 18:05:00,1.571,1.57125,1.57079,1.57125,8938499985.0
2006-03-16 18:10:00,1.5709,1.57166,1.5707,1.5707,7127300024.0
2006-03-16 18:15:00,1.57148,1.5717,1.5704,1.57152,7781900000.0
2006-03-16 18:20:00,1.5704,1.57147,1.5703,1.5707,4333499998.0
2006-03-16 18:25:00,1.5706,1.57139,1.5705,1.57118,7220500019.0
2006-03-16 18:30:00,1.5711,1.57137,1.5687,1.5687,7062400040.0
2006-03-16 18:35:00,1.57154,1.57161,1.57103,1.57121,9125600006.0
2006-03-16 18:40:00,1.5691,1.57162,1.5691,1.57134,4768600009.0
2006-03-16 18:45:00,1.57145,1.57168,1.57123,1.57146,3123300012.0
2006-03-16 18:50:00,1.57146,1.57164,1.57126,1.57148,5520699998.0
2006-03-16 18:55:00,1.57161,1.57161,1.57109,1.57109,5925500018.0
2006-03-16 19:00:00,1.57088,1.57118,1.57072,1.5709,2754100013.0
2006-03-16 19:05:00,1.57104,1.57119,1.57067,1.57078,6583700007.0
2006-03-16 19:10:00,1.57091,1.57099,1.57063,1.57066,4124899987.0
2006-03-16 19:15:00,1.57068,1.5707,1.57026,1.57034,4106499995.0
2006-03-16 19:20:00,1.57042,1.57071,1.57019,1.5705,3906000022.0
2006-03-16 19:25:00,1.57059,1.5707,1.56978,1.56985,4288600009.0
2006-03-16 19:30:00,1.56971,1.56971,1.56863,1.56863,4705499985.0
2006-03-16 19:35:00,1.56855,1.56967,1.56847,1.56909,3826100000.0
2006-03-16 19:40:00,1.56907,1.56945,1.56899,1.56942,3225700003.0
2006-03-16 19:45:00,1.56941,1.56951,1.5686,1.56875,3551299988.0
2006-03-16 19:50:00,1.56865,1.56909,1.56865,1.56905,1945500010.0
2006-03-16 19:55:00,1.56903,1.56958,1.56889,1.56926,6475000011.0
2006-03-16 20:00:00,1.5693,1.5695,1.56911,1.56943,2251000013.0
2006-03-16 20:05:00,1.56946,1.56958,1.56921,1.56936,2475999997.0
2006-03-16 20:10:00,1.56937,1.56948,1.56888,1.56902,3796899998.0
2006-03-16 20:15:00,1.56903,1.5698,1.56878,1.5697,4357000008.0
2006-03-16 20:20:00,1.56909,1.56944,1.56908,1.56935,3211699997.0
2006-03-16 20:25:00,1.56935,1.5699,1.56911,1.56928,5002700016.0
2006-03-16 20:30:00,1.5698,1.5698,1.56909,1.56944,2157000018.0
2006-03-16 20:35:00,1.56928,1.56966,1.56915,1.56934,5360900005.0
2006-03-16 20:40:00,1.56946,1.56965,1.56924,1.5695,4441100012.0
2006-03-16 20:45:00,1.5695,1.56964,1.56928,1.56964,4463600024.0
2006-03-16 20:50:00,1.56965,1.56965,1.56934,1.56956,5940400005.0
2006-03-16 20:55:00,1.56945,1.56966,1.569,1.5691,5922400029.0
2006-03-16 21:00:00,1.569,1.56964,1.569,1.56927,6174300017.0
2006-03-16 21:05:00,1.56946,1.56969,1.5693,1.5693,2524699990.0
2006-03-16 21:10:00,1.56947,1.56975,1.56947,1.56971,3519999996.0
2006-03-16 21:15:00,1.56961,1.56975,1.5694,1.56947,3899600002.0
2006-03-16 21:20:00,1.569,1.56974,1.569,1.56965,6892699990.0
2006-03-16 21:25:00,1.56965,1.56987,1.56909,1.5698,3127400010.0
2006-03-16 21:30:00,1.56978,1.56979,1.569,1.5695,2812700002.0
2006-03-16 21:35:00,1.5696,1.56975,1.56934,1.56961,1812499997.0
2006-03-16 21:40:00,1.56938,1.56951,1.5687,1.56883,4530900014.0
2006-03-16 21:45:00,1.56886,1.56912,1.56876,1.56888,4890200015.0
2006-03-16 21:50:00,1.56888,1.56905,1.56872,1.56899,3232599993.0
2006-03-16 21:55:00,1.569,1.56914,1.56882,1.569,3499300006.0
2006-03-16 22:00:00,1.5689,1.56915,1.56879,1.56905,3132600019.0
2006-03-16 22:05:00,1.56907,1.56907,1.56874,1.5688,1848200015.0
2006-03-16 22:10:00,1.56895,1.56905,1.56867,1.56898,1838000006.0
2006-03-16 22:15:00,1.56895,1.56912,1.56869,1.56881,1297500009.0
2006-03-16 22:20:00,1.56871,1.56901,1.56871,1.56888,2019100000.0
2006-03-16 22:25:00,1.56886,1.569,1.56858,1.56888,3283300001.0
2006-03-16 22:30:00,1.56881,1.56905,1.56864,1.56881,2141400009.0
2006-03-16 22:35:00,1.56874,1.56892,1.5683,1.56865,2487800001.0
2006-03-16 22:40:00,1.56864,1.56873,1.5683,1.56858,3577900006.0
2006-03-16 22:45:00,1.5687,1.5689,1.5684,1.5688,1672599992.0
2006-03-16 22:50:00,1.56885,1.56911,1.5684,1.56883,1996000003.0
2006-03-16 22:55:00,1.56897,1.56931,1.5688,1.5688,1744700001.0
2006-03-16 23:00:00,1.56903,1.56935,1.56866,1.5693,1424999999.0
2006-03-16 23:05:00,1.56916,1.56961,1.56908,1.56961,694599998.0
2006-03-16 23:10:00,1.56953,1.57019,1.56946,1.56997,1164300008.0
2006-03-16 23:15:00,1.57011,1.57041,1.57008,1.57018,1264600001.0
2006-03-16 23:20:00,1.57016,1.5703,1.57008,1.57018,1194999994.0
2006-03-16 23:25:00,1.57017,1.57032,1.57003,1.57023,866399996.0
2006-03-16 23:30:00,1.57017,1.57033,1.56991,1.57032,1184800002.0
2006-03-16 23:35:00,1.57029,1.57029,1.5699,1.5701,633199999.0
2006-03-16 23:40:00,1.57008,1.5703,1.5699,1.5702,1277900002.0
2006-03-16 23:45:00,1.57013,1.57042,1.56999,1.57037,867500006.0
2006-03-16 23:50:00,1.5702,1.57058,1.57019,1.57027,1050699999.0
2006-03-16 23:55:00,1.5705,1.57092,1.57036,1.57068,846599995.0
2006-03-17 00:00:00,1.5707,1.57105,1.57031,1.57068,1839000016.0
2006-03-17 00:05:00,1.57072,1.57129,1.57037,1.57051,2017100017.0
2006-03-17 00:10:00,1.57048,1.57114,1.57035,1.57082,1655300002.0
2006-03-17 00:15:00,1.57073,1.57106,1.5701,1.57016,1667400001.0
2006-03-17 00:20:00,1.57042,1.57053,1.56982,1.56991,1922800007.0
2006-03-17 00:25:00,1.57028,1.57049,1.56965,1.56986,1462100005.0
2006-03-17 00:30:00,1.57015,1.57053,1.56958,1.56969,1089100002.0
2006-03-17 00:35:00,1.56975,1.56992,1.56957,1.56985,872200007.0
2006-03-17 00:40:00,1.56979,1.56985,1.56933,1.56951,1119900007.0
2006-03-17 00:45:00,1.56956,1.56963,1.56934,1.5694,1064500010.0
2006-03-17 00:50:00,1.56938,1.56955,1.56922,1.5695,1059000000.0
2006-03-17 00:55:00,1.5695,1.56957,1.56921,1.56953,1199300004.0
2006-03-17 01:00:00,1.56945,1.56975,1.56934,1.5697,1494600002.0
2006-03-17 01:05:00,1.56955,1.5697,1.56937,1.56958,1333500008.0
2006-03-17 01:10:00,1.5696,1.56962,1.56932,1.56953,1174800004.0
2006-03-17 01:15:00,1.56962,1.56973,1.56915,1.56949,1148500001.0
2006-03-17 01:20:00,1.56962,1.56977,1.56948,1.56973,800899996.0
2006-03-17 01:25:00,1.56965,1.56984,1.56945,1.56974,1300600011.0
2006-03-17 01:30:00,1.56959,1.56979,1.56942,1.56969,1102099988.0
2006-03-17 01:35:00,1.5695,1.5698,1.56948,1.56961,908399997.0
2006-03-17 01:40:00,1.56958,1.56967,1.56941,1.56961,930800003.0
2006-03-17 01:45:00,1.5695,1.56963,1.56935,1.56957,1392800002.0
2006-03-17 01:50:00,1.56957,1.56971,1.56928,1.56931,983800000.0
2006-03-17 01:55:00,1.56932,1.56952,1.56917,1.56932,1431300000.0
2006-03-17 02:00:00,1.56942,1.56945,1.5688,1.56904,1442300009.0
2006-03-17 02:05:00,1.56897,1.5693,1.56889,1.56923,1179900009.0
2006-03-17 02:10:00,1.56914,1.56923,1.56896,1.56916,1472500006.0
2006-03-17 02:15:00,1.5691,1.56925,1.56899,1.56909,916899997.0
2006-03-17 02:20:00,1.56903,1.56923,1.56896,1.56918,1385999992.0
2006-03-17 02:25:00,1.5692,1.5692,1.56887,1.56915,1014100002.0
2006-03-17 02:30:00,1.56899,1.56935,1.56883,1.56935,825500004.0
2006-03-17 02:35:00,1.56941,1.56942,1.56911,1.56925,946000006.0
2006-03-17 02:40:00,1.56945,1.56952,1.56921,1.56938,1643199997.0
2006-03-17 02:45:00,1.56945,1.5695,1.56921,1.56943,812800010.0
2006-03-17 02:50:00,1.56946,1.56976,1.56935,1.56965,1222300015.0
2006-03-17 02:55:00,1.56956,1.56979,1.56947,1.5697,1581600002.0
2006-03-17 03:00:00,1.56969,1.56985,1.56937,1.56947,1111100010.0
2006-03-17 03:05:00,1.56937,1.56978,1.56937,1.56966,1376300003.0
2006-03-17 03:10:00,1.56954,1.56981,1.56945,1.56975,1178999998.0
2006-03-17 03:15:00,1.56979,1.5698,1.56943,1.56953,930699996.0
2006-03-17 03:20:00,1.56956,1.56975,1.56949,1.56965,642400003.0
2006-03-17 03:25:00,1.56959,1.56978,1.56952,1.5697,770199999.0
2006-03-17 03:30:00,1.56961,1.56988,1.5695,1.56961,1640300002.0
2006-03-17 03:35:00,1.56967,1.56974,1.56941,1.56963,1289100003.0
2006-03-17 03:40:00,1.56967,1.5698,1.56934,1.56947,1461899998.0
2006-03-17 03:45:00,1.56969,1.56976,1.56948,1.56958,1099100001.0
2006-03-17 03:50:00,1.56963,1.56985,1.56955,1.56969,921399995.0
2006-03-17 03:55:00,1.56957,1.56989,1.56957,1.56983,1220700005.0
2006-03-17 04:00:00,1.56972,1.56998,1.56962,1.56993,1456299996.0
2006-03-17 04:05:00,1.57001,1.57021,1.56973,1.57009,1479399996.0
2006-03-17 04:10:00,1.56999,1.57025,1.56976,1.57008,1031699995.0
2006-03-17 04:15:00,1.57015,1.57048,1.57009,1.57018,1531899997.0
2006-03-17 04:20:00,1.57035,1.57035,1.56999,1.57018,1499799996.0
2006-03-17 04:25:00,1.57032,1.57034,1.57002,1.57033,1455099995.0
2006-03-17 04:30:00,1.57025,1.57077,1.57,1.57065,942200009.0
2006-03-17 04:35:00,1.5706,1.57067,1.57022,1.57031,1186300000.0
2006-03-17 04:40:00,1.57043,1.57047,1.57019,1.57035,1114999998.0
2006-03-17 04:45:00,1.57008,1.5705,1.57003,1.57025,1328000005.0
2006-03-17 04:50:00,1.57023,1.57045,1.57009,1.57032,1535100005.0
2006-03-17 04:55:00,1.5703,1.5704,1.57018,1.57025,1206500010.0
2006-03-17 05:00:00,1.57035,1.57043,1.57015,1.57021,1280000010.0
2006-03-17 05:05:00,1.5703,1.57038,1.56977,1.56999,1284000001.0
2006-03-17 05:10:00,1.57002,1.57033,1.56997,1.57016,1071700004.0
2006-03-17 05:15:00,1.57023,1.57023,1.56999,1.57005,621900005.0
2006-03-17 05:20:00,1.57023,1.57031,1.56993,1.57014,1119800011.0
2006-03-17 05:25:00,1.57018,1.57044,1.56997,1.57026,1252800008.0
2006-03-17 05:30:00,1.5702,1.57029,1.56998,1.57029,1088599992.0
2006-03-17 05:35:00,1.57012,1.57058,1.57012,1.57044,1075799997.0
2006-03-17 05:40:00,1.57054,1.57063,1.57032,1.57036,1020500001.0
2006-03-17 05:45:00,1.57055,1.57068,1.57032,1.57048,1618800000.0
2006-03-17 05:50:00,1.57053,1.57063,1.57036,1.5705,1673600010.0
2006-03-17 05:55:00,1.57053,1.57065,1.57012,1.57021,1331100003.0
2006-03-17 06:00:00,1.57017,1.57045,1.57005,1.57024,1385900007.0
2006-03-17 06:05:00,1.57016,1.57033,1.56999,1.57011,1728100014.0
2006-03-17 06:10:00,1.57027,1.57033,1.57005,1.5703,1308799995.0
2006-03-17 06:15:00,1.57027,1.5703,1.57002,1.57015,888799996.0
2006-03-17 06:20:00,1.57022,1.57027,1.56988,1.57012,1529000004.0
2006-03-17 06:25:00,1.57002,1.57034,1.56993,1.57023,1534700006.0
2006-03-17 06:30:00,1.57018,1.57038,1.57002,1.57016,1263200011.0
2006-03-17 06:35:00,1.57018,1.5703,1.56994,1.57012,1127700010.0
2006-03-17 06:40:00,1.57003,1.57035,1.56997,1.57016,1057200006.0
2006-03-17 06:45:00,1.57018,1.57033,1.56998,1.57031,773800007.0
2006-03-17 06:50:00,1.5701,1.57034,1.57003,1.5702,1136600007.0
2006-03-17 06:55:00,1.57023,1.57056,1.57015,1.57035,1266900005.0
2006-03-17 07:00:00,1.57033,1.5704,1.56996,1.57021,1435999999.0
2006-03-17 07:05:00,1.57021,1.57057,1.57009,1.57028,1066999994.0
2006-03-17 07:10:00,1.5703,1.57058,1.5703,1.57041,1016699998.0
2006-03-17 07:15:00,1.57043,1.5706,1.57029,1.57047,1315999998.0
2006-03-17 07:20:00,1.57047,1.57057,1.57005,1.57015,1272100001.0
2006-03-17 07:25:00,1.57007,1.57023,1.56981,1.5701,1104300003.0
2006-03-17 07:30:00,1.57015,1.57032,1.57003,1.57025,1224300000.0
2006-03-17 07:35:00,1.57023,1.57036,1.57009,1.57016,846200005.0
2006-03-17 07:40:00,1.57027,1.57053,1.57013,1.5704,1428500004.0
2006-03-17 07:45:00,1.57051,1.57063,1.57031,1.57045,970399996.0
2006-03-17 07:50:00,1.57035,1.57053,1.57015,1.57043,1290300001.0
2006-03-17 07:55:00,1.57033,1.57052,1.57019,1.5704,626999997.0
2006-03-17 08:00:00,1.57035,1.57048,1.57021,1.57035,1191800007.0
2006-03-17 08:05:00,1.57043,1.57043,1.56987,1.5702,1263499996.0
2006-03-17 08:10:00,1.56979,1.57033,1.56979,1.57001,1317599997.0
2006-03-17 08:15:00,1.57007,1.57033,1.56998,1.57019,943600003.0
2006-03-17 08:20:00,1.57014,1.57028,1.56995,1.57015,1009399993.0
2006-03-17 08:25:00,1.57018,1.57028,1.56993,1.57021,980300001.0
2006-03-17 08:30:00,1.57004,1.57043,1.56998,1.57035,1200700007.0
2006-03-17 08:35:00,1.57029,1.57046,1.57001,1.57024,1262600003.0
2006-03-17 08:40:00,1.57012,1.57037,1.57008,1.57016,1152299997.0
2006-03-17 08:45:00,1.57029,1.57052,1.56989,1.57041,1531300013.0
2006-03-17 08:50:00,1.57044,1.57055,1.5702,1.5702,1365800008.0
2006-03-17 08:55:00,1.57026,1.5704,1.57004,1.57008,1093200005.0
2006-03-17 09:00:00,1.57011,1.57019,1.56985,1.56999,1518600003.0
2006-03-17 09:05:00,1.56999,1.57,1.56969,1.56975,1196999987.0
2006-03-17 09:10:00,1.56983,1.5703,1.56975,1.5702,1156700007.0
2006-03-17 09:15:00,1.57011,1.57031,1.57003,1.5703,1495299996.0
2006-03-17 09:20:00,1.57022,1.57037,1.57002,1.57017,1118200012.0
2006-03-17 09:25:00,1.57021,1.57034,1.56995,1.57018,1630400018.0
2006-03-17 09:30:00,1.5702,1.57032,1.57005,1.57009,1280500007.0
2006-03-17 09:35:00,1.57024,1.57039,1.56997,1.57038,1561900004.0
2006-03-17 09:40:00,1.57046,1.57046,1.57001,1.57001,1165700001.0
2006-03-17 09:45:00,1.57025,1.5704,1.57012,1.57028,1535099993.0
2006-03-17 09:50:00,1.57039,1.5705,1.57016,1.5703,1453600005.0
2006-03-17 09:55:00,1.57043,1.57049,1.57006,1.57033,1376700002.0
2006-03-17 10:00:00,1.57035,1.57056,1.57007,1.57049,1454699999.0
2006-03-17 10:05:00,1.57049,1.57135,1.57045,1.57121,2106000002.0
2006-03-17 10:10:00,1.57125,1.57188,1.57108,1.5718,1315400003.0
2006-03-17 10:15:00,1.57169,1.57183,1.57129,1.57183,1483800011.0
2006-03-17 10:20:00,1.57153,1.57169,1.57115,1.57129,911099999.0
2006-03-17 10:25:00,1.57126,1.57147,1.57096,1.57139,1687600018.0
2006-03-17 10:30:00,1.57134,1.57147,1.57109,1.57113,1596400009.0
2006-03-17 10:35:00,1.57132,1.57133,1.57107,1.57125,1491899997.0
2006-03-17 10:40:00,1.57117,1.57139,1.57082,1.57134,1547399993.0
2006-03-17 10:45:00,1.57127,1.5714,1.57109,1.57122,1472099995.0
2006-03-17 10:50:00,1.57119,1.57219,1.57119,1.57203,1379700005.0
2006-03-17 10:55:00,1.57196,1.57201,1.57141,1.57152,1043000005.0
2006-03-17 11:00:00,1.5716,1.57203,1.57139,1.5719,1306300003.0
2006-03-17 11:05:00,1.57172,1.57187,1.57139,1.57148,1145300011.0
2006-03-17 11:10:00,1.57154,1.57161,1.57107,1.57125,1271799999.0
2006-03-17 11:15:00,1.57115,1.57132,1.57086,1.57115,1361499996.0
2006-03-17 11:20:00,1.57112,1.57146,1.57104,1.57137,2042200011.0
2006-03-17 11:25:00,1.57124,1.57157,1.57107,1.57138,1268800006.0
2006-03-17 11:30:00,1.57138,1.57188,1.57128,1.57169,1972700005.0
2006-03-17 11:35:00,1.57167,1.57207,1.5716,1.57169,1523400004.0
2006-03-17 11:40:00,1.57164,1.57177,1.5713,1.5713,1828500008.0
2006-03-17 11:45:00,1.5715,1.57157,1.57083,1.57083,1438300008.0
2006-03-17 11:50:00,1.5708,1.57099,1.57028,1.57028,1902399998.0
2006-03-17 11:55:00,1.57046,1.5706,1.56979,1.57039,1430100000.0
2006-03-17 12:00:00,1.57047,1.57073,1.5702,1.57065,1446700002.0
2006-03-17 12:05:00,1.57076,1.57082,1.57038,1.57049,1270400006.0
2006-03-17 12:10:00,1.57045,1.5705,1.57013,1.57013,1230799994.0
2006-03-17 12:15:00,1.57026,1.57121,1.57024,1.57113,1355900003.0
2006-03-17 12:20:00,1.57109,1.57158,1.57102,1.57136,1379200007.0
2006-03-17 12:25:00,1.57143,1.57146,1.57112,1.5713,1380500012.0
2006-03-17 12:30:00,1.57119,1.57141,1.57106,1.57117,1405099996.0
2006-03-17 12:35:00,1.57119,1.57132,1.57103,1.57111,1442400007.0
2006-03-17 12:40:00,1.57118,1.57142,1.57107,1.57124,1260000005.0
2006-03-17 12:45:00,1.57108,1.57127,1.57094,1.57106,1288000003.0
2006-03-17 12:50:00,1.57134,1.57146,1.57097,1.57136,1513100004.0
2006-03-17 12:55:00,1.57136,1.57152,1.571,1.57122,1222900002.0
2006-03-17 13:00:00,1.57115,1.57132,1.571,1.57126,947799998.0
2006-03-17 13:05:00,1.57123,1.57132,1.57098,1.57114,958700005.0
2006-03-17 13:10:00,1.57118,1.57131,1.57096,1.57114,951699993.0
2006-03-17 13:15:00,1.57107,1.57129,1.57093,1.57118,1221299998.0
2006-03-17 13:20:00,1.57126,1.57148,1.57112,1.5714,1839800002.0
2006-03-17 13:25:00,1.57153,1.57164,1.57129,1.57151,1681900012.0
2006-03-17 13:30:00,1.57155,1.57162,1.5713,1.57141,1190500005.0
2006-03-17 13:35:00,1.57145,1.57165,1.57127,1.57152,931400008.0
2006-03-17 13:40:00,1.57147,1.57162,1.57125,1.57148,1024000002.0
2006-03-17 13:45:00,1.57162,1.57163,1.57129,1.57157,1341699995.0
2006-03-17 13:50:00,1.57155,1.57167,1.57133,1.57155,1277200002.0
2006-03-17 13:55:00,1.57149,1.57159,1.57108,1.57134,1192700005.0
2006-03-17 14:00:00,1.57142,1.57149,1.57101,1.57134,1297300006.0
2006-03-17 14:05:00,1.5713,1.57153,1.5711,1.57135,1636400001.0
2006-03-17 14:10:00,1.57136,1.57166,1.57131,1.57157,1522099992.0
2006-03-17 14:15:00,1.5716,1.57195,1.5715,1.57177,959799999.0
2006-03-17 14:20:00,1.5719,1.57197,1.57167,1.57186,1950299993.0
2006-03-17 14:25:00,1.57184,1.57205,1.57158,1.57193,1765700013.0
2006-03-17 14:30:00,1.57193,1.5721,1.57164,1.57176,1623300010.0
2006-03-17 14:35:00,1.57187,1.57195,1.57159,1.57169,1498200000.0
2006-03-17 14:40:00,1.57165,1.57204,1.57163,1.5718,1728799996.0
2006-03-17 14:45:00,1.57173,1.57181,1.57141,1.5715,1091200007.0
2006-03-17 14:50:00,1.57161,1.57214,1.57124,1.57197,1240099998.0
2006-03-17 14:55:00,1.57202,1.57224,1.57186,1.572,1803000009.0
2006-03-17 15:00:00,1.57243,1.57343,1.57243,1.57309,1164400003.0
2006-03-17 15:05:00,1.57323,1.57332,1.57282,1.57298,1609799999.0
2006-03-17 15:10:00,1.57315,1.57341,1.573,1.5732,1231199999.0
2006-03-17 15:15:00,1.57331,1.57365,1.57309,1.57345,1802500020.0
2006-03-17 15:20:00,1.5733,1.57349,1.57311,1.57327,1642000007.0
2006-03-17 15:25:00,1.57341,1.57345,1.57306,1.57328,1510199989.0
2006-03-17 15:30:00,1.57328,1.57336,1.57298,1.57313,1533300008.0
2006-03-17 15:35:00,1.57329,1.57338,1.57304,1.57312,1102100007.0
2006-03-17 15:40:00,1.5732,1.57366,1.5732,1.57352,1740800000.0
2006-03-17 15:45:00,1.5736,1.57427,1.57328,1.57416,1421699999.0
2006-03-17 15:50:00,1.57395,1.57408,1.57349,1.5736,1735300005.0
2006-03-17 15:55:00,1.57348,1.5737,1.57332,1.57352,1534600002.0
2006-03-17 16:00:00,1.57346,1.57354,1.57303,1.57318,1300900003.0
2006-03-17 16:05:00,1.57317,1.57364,1.57302,1.57323,1413600004.0
2006-03-17 16:10:00,1.57341,1.5735,1.57272,1.57298,1635399996.0
2006-03-17 16:15:00,1.57259,1.57395,1.57259,1.5737,1559700011.0
2006-03-17 16:20:00,1.57372,1.57372,1.57295,1.5734,1650100010.0
2006-03-17 16:25:00,1.57342,1.57367,1.57302,1.57342,1335200004.0
2006-03-17 16:30:00,1.57321,1.57359,1.57309,1.57322,1535200000.0
2006-03-17 16:35:00,1.57337,1.57338,1.57293,1.57305,1155100006.0
2006-03-17 16:40:00,1.57292,1.57311,1.57257,1.57298,1883699999.0
2006-03-17 16:45:00,1.573,1.57323,1.57287,1.57302,1872400006.0
2006-03-17 16:50:00,1.57302,1.5732,1.57278,1.57307,1660599992.0
2006-03-17 16:55:00,1.57328,1.57331,1.57287,1.57309,1552400004.0
2006-03-17 17:00:00,1.57312,1.57314,1.57204,1.57204,1717900009.0
2006-03-17 17:05:00,1.57213,1.5723,1.57192,1.57198,1442599992.0
2006-03-17 17:10:00,1.57179,1.57216,1.57168,1.5717,1612099992.0
2006-03-17 17:15:00,1.57173,1.57203,1.57151,1.5719,1693099999.0
2006-03-17 17:20:00,1.57183,1.57202,1.57164,1.57173,1738500005.0
2006-03-17 17:25:00,1.57188,1.5723,1.57188,1.57218,1250499999.0
2006-03-17 17:30:00,1.57212,1.57248,1.57196,1.57243,1762399997.0
2006-03-17 17:35:00,1.57234,1.57245,1.57201,1.57213,1342500010.0
2006-03-17 17:40:00,1.57191,1.57229,1.57189,1.57219,1415299996.0
2006-03-17 17:45:00,1.57221,1.5725,1.57204,1.57242,1365000006.0
2006-03-17 17:50:00,1.57235,1.57271,1.57229,1.57263,1386900008.0
2006-03-17 17:55:00,1.57263,1.57292,1.57235,1.57287,1225400017.0
2006-03-17 18:00:00,1.57299,1.57349,1.5724,1.5725,7733900057.0
2006-03-17 18:05:00,1.5726,1.57301,1.5715,1.5729,9282000065.0
2006-03-17 18:10:00,1.5719,1.57283,1.5718,1.5722,7613999998.0
2006-03-17 18:15:00,1.57219,1.57244,1.5716,1.5719,4043499985.0
2006-03-17 18:20:00,1.572,1.57231,1.5719,1.5719,4994800024.0
2006-03-17 18:25:00,1.572,1.57208,1.57183,1.572,7579000021.0
2006-03-17 18:30:00,1.57197,1.57345,1.57184,1.57331,5628500008.0
2006-03-17 18:35:00,1.57336,1.57379,1.57252,1.57323,8578100039.0
2006-03-17 18:40:00,1.5723,1.57332,1.5722,1.57275,4685200011.0
2006-03-17 18:45:00,1.57203,1.573,1.57195,1.57297,2639600012.0
2006-03-17 18:50:00,1.57294,1.57315,1.57277,1.57302,5761100031.0
2006-03-17 18:55:00,1.57315,1.57315,1.57236,1.57258,5341000004.0
2006-03-17 19:00:00,1.57243,1.57262,1.5723,1.57237,2315900001.0
2006-03-17 19:05:00,1.57246,1.57256,1.57149,1.57158,6443800003.0
2006-03-17 19:10:00,1.57168,1.57246,1.57157,1.57223,3876899995.0
2006-03-17 19:15:00,1.57215,1.57215,1.57146,1.57182,4588200004.0
2006-03-17 19:20:00,1.57187,1.57206,1.57166,1.57193,3424100007.0
2006-03-17 19:25:00,1.57184,1.57203,1.57166,1.57183,4984500015.0
2006-03-17 19:30:00,1.57184,1.57201,1.57169,1.57181,4577400000.0
2006-03-17 19:35:00,1.5719,1.57225,1.57164,1.5719,3855000026.0
2006-03-17 19:40:00,1.57216,1.57229,1.57195,1.57205,3300300000.0
2006-03-17 19:45:00,1.57203,1.57237,1.57196,1.57222,3128300000.0
2006-03-17 19:50:00,1.57215,1.57246,1.5721,1.57236,1993800006.0
2006-03-17 19:55:00,1.57231,1.5724,1.57206,1.57226,6186800010.0
2006-03-17 20:00:00,1.57225,1.57237,1.57204,1.57233,2247600001.0
2006-03-17 20:05:00,1.57229,1.57235,1.57211,1.57215,3113600003.0
2006-03-17 20:10:00,1.57227,1.57244,1.57217,1.57227,3744900011.0
2006-03-17 20:15:00,1.57225,1.57242,1.5721,1.5721,4499500020.0
2006-03-17 20:20:00,1.57232,1.57246,1.57219,1.5724,2710200008.0
2006-03-17 20:25:00,1.5724,1.57252,1.5722,1.5722,3204400004.0
2006-03-17 20:30:00,1.572,1.5724,1.572,1.57211,1378399997.0
2006-03-17 20:35:00,1.57211,1.57235,1.5719,1.57207,5516600012.0
2006-03-17 20:40:00,1.57211,1.57218,1.57182,1.57191,4501900009.0
2006-03-17 20:45:00,1.57212,1.57242,1.57185,1.57226,3911700023.0
2006-03-17 20:50:00,1.57235,1.57245,1.57214,1.57235,6290800012.0
2006-03-17 20:55:00,1.57225,1.5724,1.5721,1.5721,5367700005.0
2006-03-17 21:00:00,1.5722,1.57242,1.57206,1.57211,5331599993.0
2006-03-17 21:05:00,1.57232,1.57245,1.57193,1.57237,2829100005.0
2006-03-17 21:10:00,1.57242,1.57242,1.57184,1.572,3440500009.0
2006-03-17 21:15:00,1.5721,1.57221,1.57174,1.57185,4452000003.0
2006-03-17 21:20:00,1.5723,1.5723,1.57181,1.57197,7865200024.0
2006-03-17 21:25:00,1.57207,1.57213,1.57169,1.57205,3673900017.0
2006-03-17 21:30:00,1.5719,1.57212,1.57183,1.57195,4675500018.0
2006-03-17 21:35:00,1.57205,1.5721,1.57188,1.57205,2230199993.0
2006-03-17 21:40:00,1.57195,1.57223,1.57182,1.57208,4268600015.0
2006-03-17 21:45:00,1.57192,1.57212,1.57183,1.57198,4815599992.0
2006-03-17 21:50:00,1.5719,1.57214,1.57182,1.57201,3090600003.0
2006-03-17 21:55:00,1.57196,1.57234,1.5719,1.57213,3529200023.0
2006-03-17 22:00:00,1.57212,1.57234,1.57172,1.57195,2971100006.0
2006-03-17 22:05:00,1.57198,1.57208,1.57179,1.57208,1505900006.0
2006-03-17 22:10:00,1.5721,1.57229,1.57189,1.57222,1929000004.0
2006-03-17 22:15:00,1.57215,1.5723,1.57191,1.57215,1574700007.0
2006-03-17 22:20:00,1.57196,1.57243,1.57195,1.57211,1851500005.0
2006-03-17 22:25:00,1.57233,1.57277,1.57203,1.57218,2872900004.0
2006-03-17 22:30:00,1.572,1.57271,1.5718,1.57234,1909700003.0
2006-03-17 22:35:00,1.57232,1.57254,1.57202,1.57228,2379300004.0
2006-03-17 22:40:00,1.57215,1.57247,1.57198,1.57227,3829199998.0
2006-03-17 22:45:00,1.57219,1.57237,1.57196,1.57206,1937800012.0
2006-03-17 22:50:00,1.57225,1.57225,1.57185,1.57217,1969500012.0
2006-03-17 22:55:00,1.5721,1.57237,1.57185,1.57212,1580500003.0
2006-03-17 23:00:00,1.5718,1.57227,1.57157,1.57223,1251199993.0
2006-03-17 23:05:00,1.57223,1.57272,1.57223,1.57261,951300002.0
2006-03-17 23:10:00,1.57256,1.57275,1.57218,1.57233,1260900001.0
2006-03-17 23:15:00,1.57226,1.57243,1.57216,1.57218,1182599991.0
2006-03-17 23:20:00,1.5723,1.57237,1.57201,1.57205,968000003.0
2006-03-17 23:25:00,1.57217,1.57229,1.57201,1.5722,1453900007.0
2006-03-17 23:30:00,1.57225,1.57228,1.57189,1.5722,1076400002.0
2006-03-17 23:35:00,1.5721,1.57227,1.57199,1.5722,740200009.0
2006-03-17 23:40:00,1.57227,1.57231,1.572,1.57217,1278099999.0
2006-03-17 23:45:00,1.57208,1.57228,1.57192,1.57208,1050000006.0
2006-03-17 23:50:00,1.57195,1.57209,1.57158,1.57158,1371800002.0
2006-03-17 23:55:00,1.5717,1.5719,1.57165,1.57178,950300007.0
2006-03-20 00:00:00,1.57208,1.57236,1.57141,1.57164,937700006.0
2006-03-20 00:05:00,1.57169,1.57183,1.57142,1.57145,1665500001.0
2006-03-20 00:10:00,1.57137,1.57185,1.57133,1.5718,846200003.0
2006-03-20 00:15:00,1.5718,1.57188,1.57156,1.5718,1048299996.0
2006-03-20 00:20:00,1.57185,1.57187,1.57155,1.57173,1196800014.0
2006-03-20 00:25:00,1.5717,1.57185,1.57162,1.57168,1105299995.0
2006-03-20 00:30:00,1.57178,1.57188,1.57163,1.5717,1214800007.0
2006-03-20 00:35:00,1.5718,1.57185,1.57167,1.57175,546500004.0
2006-03-20 00:40:00,1.57178,1.57187,1.57158,1.5718,1268200006.0
2006-03-20 00:45:00,1.57169,1.57187,1.5716,1.57177,1402900006.0
2006-03-20 00:50:00,1.57167,1.57185,1.5715,1.57169,1590999998.0
2006-03-20 00:55:00,1.5717,1.57187,1.57156,1.57175,1602000006.0
2006-03-20 01:00:00,1.57168,1.57192,1.5716,1.5718,1358800004.0
2006-03-20 01:05:00,1.57182,1.57216,1.57171,1.57202,1655300004.0
2006-03-20 01:10:00,1.57202,1.57214,1.57176,1.5721,1370799997.0
2006-03-20 01:15:00,1.57212,1.5723,1.57166,1.57213,1406600012.0
2006-03-20 01:20:00,1.57211,1.5722,1.57189,1.57212,1284500000.0
2006-03-20 01:25:00,1.57195,1.57224,1.57185,1.57207,973500009.0
2006-03-20 01:30:00,1.57217,1.57243,1.57185,1.57208,1315400009.0
2006-03-20 01:35:00,1.57199,1.57218,1.5718,1.57206,1890600008.0
2006-03-20 01:40:00,1.57192,1.57218,1.5719,1.5721,1095800001.0
2006-03-20 01:45:00,1.57215,1.57215,1.57185,1.57199,1320699999.0
2006-03-20 01:50:00,1.57209,1.57215,1.57174,1.57186,1039700007.0
2006-03-20 01:55:00,1.57192,1.57194,1.57166,1.57181,1140000007.0
2006-03-20 02:00:00,1.57188,1.57199,1.57166,1.57184,1581300007.0
2006-03-20 02:05:00,1.57185,1.57202,1.57162,1.57188,1130800002.0
2006-03-20 02:10:00,1.57185,1.57201,1.57159,1.57188,885700006.0
2006-03-20 02:15:00,1.5719,1.57198,1.5717,1.57196,535600005.0
2006-03-20 02:20:00,1.57178,1.57202,1.57172,1.57193,1387200002.0
2006-03-20 02:25:00,1.57192,1.57203,1.57168,1.57195,1019900000.0
2006-03-20 02:30:00,1.5718,1.57198,1.57161,1.57192,893300008.0
2006-03-20 02:35:00,1.57193,1.57198,1.57165,1.57189,1198600004.0
2006-03-20 02:40:00,1.57194,1.572,1.5717,1.57178,1137100001.0
2006-03-20 02:45:00,1.57195,1.57198,1.57161,1.57183,1050200000.0
2006-03-20 02:50:00,1.57181,1.57196,1.57165,1.57182,1269400002.0
2006-03-20 02:55:00,1.57188,1.57193,1.57159,1.57173,1405900002.0
2006-03-20 03:00:00,1.57168,1.5721,1.57162,1.57175,1135600003.0
2006-03-20 03:05:00,1.57169,1.57196,1.57148,1.5716,1154200004.0
2006-03-20 03:10:00,1.57169,1.57171,1.57136,1.57167,1569199997.0
2006-03-20 03:15:00,1.57153,1.57171,1.57128,1.57157,1192800003.0
2006-03-20 03:20:00,1.57162,1.57172,1.57142,1.57165,1310199998.0
2006-03-20 03:25:00,1.57139,1.57165,1.57135,1.57158,1159600013.0
2006-03-20 03:30:00,1.5716,1.5718,1.57149,1.5717,1400700001.0
2006-03-20 03:35:00,1.5716,1.57176,1.57144,1.57165,777499999.0
2006-03-20 03:40:00,1.57152,1.57166,1.5713,1.57165,1328300003.0
2006-03-20 03:45:00,1.57165,1.57165,1.57132,1.57138,1001700002.0
2006-03-20 03:50:00,1.5714,1.57166,1.5714,1.5716,683200007.0
2006-03-20 03:55:00,1.5716,1.57182,1.57149,1.5717,1568500013.0
2006-03-20 04:00:00,1.57168,1.57182,1.5715,1.57178,910299998.0
2006-03-20 04:05:00,1.57173,1.57177,1.5713,1.57154,1303899995.0
2006-03-20 04:10:00,1.57163,1.57171,1.57128,1.57145,1078400002.0
2006-03-20 04:15:00,1.57155,1.57164,1.57131,1.57142,1493000001.0
2006-03-20 04:20:00,1.57135,1.57153,1.57118,1.57145,1159300004.0
2006-03-20 04:25:00,1.57145,1.57157,1.57127,1.57145,1140400002.0
2006-03-20 04:30:00,1.57135,1.57159,1.57135,1.57147,922200000.0
2006-03-20 04:35:00,1.57136,1.57156,1.57123,1.57139,1487399998.0
2006-03-20 04:40:00,1.57145,1.57147,1.57118,1.57145,1000400006.0
2006-03-20 04:45:00,1.57135,1.57152,1.57117,1.57128,1241999999.0
2006-03-20 04:50:00,1.57121,1.57144,1.57113,1.57135,730700002.0
2006-03-20 04:55:00,1.57149,1.57167,1.57132,1.5715,1262400003.0
2006-03-20 05:00:00,1.5714,1.57162,1.57129,1.57142,1266499994.0
2006-03-20 05:05:00,1.57135,1.57169,1.57134,1.57147,1150699996.0
2006-03-20 05:10:00,1.57152,1.5717,1.57145,1.57145,1069799993.0
2006-03-20 05:15:00,1.57159,1.57178,1.57146,1.57166,819700004.0
2006-03-20 05:20:00,1.57172,1.57191,1.57139,1.57191,1256400007.0
2006-03-20 05:25:00,1.57189,1.572,1.57163,1.572,1022799996.0
2006-03-20 05:30:00,1.57184,1.57201,1.5715,1.57193,1193100009.0
2006-03-20 05:35:00,1.57193,1.57199,1.57145,1.57167,1323799989.0
2006-03-20 05:40:00,1.57167,1.57185,1.57151,1.57172,796500002.0
2006-03-20 05:45:00,1.57165,1.57189,1.57149,1.57149,1627800011.0
2006-03-20 05:50:00,1.57172,1.57183,1.57155,1.57155,1722199990.0
2006-03-20 05:55:00,1.5717,1.57202,1.57157,1.57195,1131600003.0
2006-03-20 06:00:00,1.57184,1.57214,1.57179,1.57196,1339099993.0
2006-03-20 06:05:00,1.57204,1.57228,1.57188,1.57228,1467400011.0
2006-03-20 06:10:00,1.57209,1.57228,1.57195,1.57206,1052200007.0
2006-03-20 06:15:00,1.57224,1.57245,1.57203,1.57219,1236900003.0
2006-03-20 06:20:00,1.57242,1.57242,1.57201,1.57235,1410399993.0
2006-03-20 06:25:00,1.57231,1.57236,1.57195,1.57228,1128600005.0
2006-03-20 06:30:00,1.57228,1.57235,1.57204,1.57223,1445800010.0
2006-03-20 06:35:00,1.57213,1.57226,1.57191,1.57222,1123500000.0
2006-03-20 06:40:00,1.57205,1.57229,1.57203,1.5721,1169600004.0
2006-03-20 06:45:00,1.57223,1.57225,1.57193,1.5721,1255700010.0
2006-03-20 06:50:00,1.5721,1.57234,1.57196,1.57229,1247700006.0
2006-03-20 06:55:00,1.57228,1.57235,1.5721,1.57222,1522600003.0
2006-03-20 07:00:00,1.57211,1.57235,1.57193,1.57222,1612600009.0
2006-03-20 07:05:00,1.57217,1.5723,1.57195,1.5721,752400004.0
2006-03-20 07:10:00,1.57193,1.57236,1.57193,1.57217,937800005.0
2006-03-20 07:15:00,1.57204,1.57264,1.57194,1.57247,1409700000.0
2006-03-20 07:20:00,1.57249,1.57271,1.57215,1.57227,1481900001.0
2006-03-20 07:25:00,1.57226,1.57244,1.57206,1.57224,1335499993.0
2006-03-20 07:30:00,1.5722,1.57241,1.57216,1.57221,814300009.0
2006-03-20 07:35:00,1.57226,1.57237,1.57215,1.5723,761599995.0
2006-03-20 07:40:00,1.57227,1.57241,1.572,1.57221,1385000005.0
2006-03-20 07:45:00,1.5722,1.5722,1.57198,1.5721,1131299995.0
2006-03-20 07:50:00,1.572,1.57221,1.57186,1.57221,988700001.0
2006-03-20 07:55:00,1.57215,1.57222,1.57197,1.57215,508900000.0
2006-03-20 08:00:00,1.57201,1.5722,1.57191,1.57212,1218000000.0
2006-03-20 08:05:00,1.57213,1.57226,1.57187,1.5721,1333300005.0
2006-03-20 08:10:00,1.57169,1.57223,1.57169,1.57191,1384000005.0
2006-03-20 08:15:00,1.57196,1.57225,1.57188,1.57214,1103900001.0
2006-03-20 08:20:00,1.57213,1.57223,1.57189,1.57203,1283899993.0
2006-03-20 08:25:00,1.57199,1.57228,1.57199,1.57214,850700009.0
2006-03-20 08:30:00,1.5721,1.57227,1.57189,1.57225,1199700001.0
2006-03-20 08:35:00,1.5722,1.57225,1.572,1.57211,509300001.0
2006-03-20 08:40:00,1.57198,1.57217,1.57176,1.5721,990100004.0
2006-03-20 08:45:00,1.5722,1.57221,1.57184,1.5721,1373600009.0
2006-03-20 08:50:00,1.57201,1.57223,1.57193,1.57207,907800003.0
2006-03-20 08:55:00,1.57219,1.57287,1.57206,1.57267,969500002.0
2006-03-20 09:00:00,1.57277,1.573,1.57267,1.57298,1611800006.0
2006-03-20 09:05:00,1.57291,1.57307,1.57276,1.57285,1264899998.0
2006-03-20 09:10:00,1.57286,1.57317,1.57265,1.57276,1352399990.0
2006-03-20 09:15:00,1.57278,1.57291,1.57245,1.57248,1456000005.0
2006-03-20 09:20:00,1.57267,1.57273,1.57186,1.57195,1329500009.0
2006-03-20 09:25:00,1.57196,1.57203,1.57169,1.5719,1129400000.0
2006-03-20 09:30:00,1.57199,1.57217,1.57184,1.57202,1323600011.0
2006-03-20 09:35:00,1.57205,1.57225,1.57181,1.57213,1037500014.0
2006-03-20 09:40:00,1.57219,1.57235,1.57191,1.57201,1337600002.0
2006-03-20 09:45:00,1.57221,1.57233,1.57195,1.57208,1001499993.0
2006-03-20 09:50:00,1.57224,1.57231,1.57138,1.57148,1407500009.0
2006-03-20 09:55:00,1.57161,1.57185,1.57126,1.57155,1818200018.0
2006-03-20 10:00:00,1.57179,1.57197,1.57147,1.57184,1404999994.0
2006-03-20 10:05:00,1.57186,1.57264,1.57178,1.57243,1437100011.0
2006-03-20 10:10:00,1.5723,1.57254,1.57208,1.57247,1310500018.0
2006-03-20 10:15:00,1.57244,1.57244,1.57187,1.57211,1396000011.0
2006-03-20 10:20:00,1.57208,1.57246,1.57196,1.57231,1820200002.0
2006-03-20 10:25:00,1.57232,1.57251,1.57203,1.57247,1727599994.0
2006-03-20 10:30:00,1.57228,1.57249,1.57215,1.57229,1271299995.0
2006-03-20 10:35:00,1.57227,1.57253,1.57219,1.57239,1400500007.0
2006-03-20 10:40:00,1.57242,1.57262,1.57203,1.57258,1386999995.0
2006-03-20 10:45:00,1.57248,1.57282,1.5721,1.57269,1254000007.0
2006-03-20 10:50:00,1.57294,1.5732,1.57257,1.57258,1361299998.0
2006-03-20 10:55:00,1.57261,1.57278,1.57243,1.57249,1273799998.0
2006-03-20 11:00:00,1.57259,1.57271,1.57226,1.57263,1280200004.0
2006-03-20 11:05:00,1.5726,1.57277,1.57245,1.57266,1486200009.0
2006-03-20 11:10:00,1.57257,1.57282,1.57239,1.57257,1792500004.0
2006-03-20 11:15:00,1.57241,1.57277,1.57234,1.57247,1410700002.0
2006-03-20 11:20:00,1.57249,1.57258,1.57216,1.57233,1627699994.0
2006-03-20 11:25:00,1.57248,1.5726,1.57227,1.57228,1225000000.0
2006-03-20 11:30:00,1.57242,1.57259,1.5721,1.57227,1882400010.0
2006-03-20 11:35:00,1.57227,1.57245,1.57213,1.57221,1374400005.0
2006-03-20 11:40:00,1.57216,1.57241,1.57168,1.57189,1564800000.0
2006-03-20 11:45:00,1.57194,1.57206,1.57162,1.57189,1406999997.0
2006-03-20 11:50:00,1.57194,1.57215,1.57175,1.57195,1634000001.0
2006-03-20 11:55:00,1.57175,1.57209,1.57175,1.57184,1510000007.0
2006-03-20 12:00:00,1.57202,1.5721,1.57177,1.57189,1522699994.0
2006-03-20 12:05:00,1.57192,1.57192,1.57102,1.5711,1352200006.0
2006-03-20 12:10:00,1.5711,1.57149,1.57074,1.57139,1541599998.0
2006-03-20 12:15:00,1.57147,1.57151,1.57109,1.57125,1604899999.0
2006-03-20 12:20:00,1.57104,1.57124,1.57085,1.57103,1606600008.0
2006-03-20 12:25:00,1.57103,1.57145,1.57095,1.5712,1481800004.0
2006-03-20 12:30:00,1.57134,1.57136,1.57096,1.57115,1239700005.0
2006-03-20 12:35:00,1.57111,1.57118,1.57081,1.57089,1145999994.0
2006-03-20 12:40:00,1.57098,1.57117,1.57076,1.57092,1116999995.0
2006-03-20 12:45:00,1.57102,1.57123,1.57085,1.57102,1344899994.0
2006-03-20 12:50:00,1.57103,1.5712,1.57071,1.57114,1474699995.0
2006-03-20 12:55:00,1.57104,1.57125,1.57091,1.5712,1447299997.0
2006-03-20 13:00:00,1.5712,1.57139,1.57101,1.57139,1305600015.0
2006-03-20 13:05:00,1.57121,1.57136,1.57106,1.57127,1485200003.0
2006-03-20 13:10:00,1.57109,1.57137,1.57103,1.5713,1251700001.0
2006-03-20 13:15:00,1.57099,1.5716,1.57099,1.57148,1351000000.0
2006-03-20 13:20:00,1.57164,1.57213,1.57141,1.57206,1587100013.0
2006-03-20 13:25:00,1.57199,1.57207,1.5716,1.5718,1469600006.0
2006-03-20 13:30:00,1.57173,1.57176,1.57137,1.57157,1674800003.0
2006-03-20 13:35:00,1.57158,1.57172,1.57142,1.57164,2019300000.0
2006-03-20 13:40:00,1.57151,1.5717,1.57121,1.5713,1215799998.0
2006-03-20 13:45:00,1.57132,1.57155,1.57114,1.57119,1245100008.0
2006-03-20 13:50:00,1.57123,1.57141,1.57096,1.57125,1685399997.0
2006-03-20 13:55:00,1.57124,1.57132,1.57096,1.57115,1839000001.0
2006-03-20 14:00:00,1.57116,1.57141,1.57092,1.57127,1858400001.0
2006-03-20 14:05:00,1.57135,1.57153,1.5711,1.57138,1181799999.0
2006-03-20 14:10:00,1.57145,1.57173,1.57131,1.57166,1570400000.0
2006-03-20 14:15:00,1.57152,1.57177,1.57145,1.57173,1455700010.0
2006-03-20 14:20:00,1.57164,1.57204,1.57138,1.57181,1647899999.0
2006-03-20 14:25:00,1.57205,1.57219,1.57174,1.57205,1459200001.0
2006-03-20 14:30:00,1.57203,1.57212,1.57165,1.57212,1923600010.0
2006-03-20 14:35:00,1.57194,1.57215,1.5718,1.57196,1634400012.0
2006-03-20 14:40:00,1.57206,1.57206,1.57163,1.57177,1418200006.0
2006-03-20 14:45:00,1.5718,1.57188,1.57161,1.57172,979199996.0
2006-03-20 14:50:00,1.5717,1.57189,1.57134,1.57189,982700007.0
2006-03-20 14:55:00,1.57185,1.57227,1.5717,1.57209,1344300004.0
2006-03-20 15:00:00,1.57226,1.57229,1.57191,1.57201,1357300006.0
2006-03-20 15:05:00,1.57209,1.57214,1.57126,1.5714,1599500006.0
2006-03-20 15:10:00,1.57142,1.57166,1.57115,1.57138,1417099996.0
2006-03-20 15:15:00,1.57133,1.57155,1.57109,1.57147,1457600002.0
2006-03-20 15:20:00,1.57146,1.5717,1.57129,1.57148,1320700006.0
2006-03-20 15:25:00,1.57154,1.57173,1.57139,1.57155,1579199996.0
2006-03-20 15:30:00,1.57154,1.57162,1.57113,1.57128,1255000000.0
2006-03-20 15:35:00,1.57138,1.57148,1.57097,1.57111,1081200009.0
2006-03-20 15:40:00,1.57099,1.57118,1.57072,1.57089,923500002.0
2006-03-20 15:45:00,1.5708,1.57098,1.5705,1.57075,1352600001.0
2006-03-20 15:50:00,1.57072,1.57089,1.57051,1.5706,1554200009.0
2006-03-20 15:55:00,1.57069,1.57088,1.57056,1.57088,1481600008.0
2006-03-20 16:00:00,1.57074,1.57113,1.57066,1.57101,1362599994.0
2006-03-20 16:05:00,1.57098,1.5711,1.57059,1.57097,1221800003.0
2006-03-20 16:10:00,1.57112,1.57112,1.57059,1.57098,1630800007.0
2006-03-20 16:15:00,1.5708,1.57115,1.5706,1.57099,1609899995.0
2006-03-20 16:20:00,1.57102,1.57109,1.57082,1.57103,1255400002.0
2006-03-20 16:25:00,1.57094,1.57112,1.57073,1.57106,1325300010.0
2006-03-20 16:30:00,1.57075,1.57127,1.57075,1.57093,1304400002.0
2006-03-20 16:35:00,1.57079,1.57098,1.57037,1.5705,1483700009.0
2006-03-20 16:40:00,1.57049,1.57107,1.57049,1.57082,1250199993.0
2006-03-20 16:45:00,1.57073,1.57098,1.57066,1.57093,1536000006.0
2006-03-20 16:50:00,1.57087,1.57108,1.57071,1.57088,1379400006.0
2006-03-20 16:55:00,1.57108,1.57129,1.57069,1.57125,1551600007.0
2006-03-20 17:00:00,1.57124,1.57135,1.57074,1.57074,1474800011.0
2006-03-20 17:05:00,1.57089,1.57103,1.57035,1.57079,1597500004.0
2006-03-20 17:10:00,1.5708,1.57115,1.57071,1.571,1188900007.0
2006-03-20 17:15:00,1.57101,1.57111,1.57057,1.57059,1303600001.0
2006-03-20 17:20:00,1.5707,1.57079,1.57048,1.57063,1376900008.0
2006-03-20 17:25:00,1.57069,1.57106,1.57054,1.57106,1187400001.0
2006-03-20 17:30:00,1.57085,1.57134,1.57085,1.57091,1518400009.0
2006-03-20 17:35:00,1.57104,1.57114,1.57072,1.57099,956200004.0
2006-03-20 17:40:00,1.57101,1.57118,1.57068,1.57088,1342699996.0
2006-03-20 17:45:00,1.57076,1.57106,1.57073,1.57093,1608500005.0
2006-03-20 17:50:00,1.57078,1.57104,1.57062,1.57072,1648599995.0
2006-03-20 17:55:00,1.57093,1.57097,1.57052,1.57052,992200005.0
2006-03-20 18:00:00,1.57064,1.571,1.57063,1.571,5416400018.0
2006-03-20 18:05:00,1.5709,1.5714,1.5709,1.57131,6832000024.0
2006-03-20 18:10:00,1.57123,1.57147,1.5709,1.5709,5438500032.0
2006-03-20 18:15:00,1.5712,1.57143,1.5709,1.5709,6760700006.0
2006-03-20 18:20:00,1.571,1.57125,1.5707,1.5708,5207700025.0
2006-03-20 18:25:00,1.5707,1.57126,1.5707,1.57115,4420800011.0
2006-03-20 18:30:00,1.57112,1.57128,1.5706,1.5706,7360199987.0
2006-03-20 18:35:00,1.57106,1.57111,1.57073,1.57101,8807700021.0
2006-03-20 18:40:00,1.5709,1.57111,1.57073,1.57087,3662199990.0
2006-03-20 18:45:00,1.57071,1.57105,1.57063,1.57097,3200200008.0
2006-03-20 18:50:00,1.5709,1.57101,1.57065,1.57086,4837800001.0
2006-03-20 18:55:00,1.57094,1.57113,1.57069,1.57074,6461300008.0
2006-03-20 19:00:00,1.57082,1.57096,1.57067,1.57093,2722399986.0
2006-03-20 19:05:00,1.57098,1.57098,1.57065,1.57079,6891600006.0
2006-03-20 19:10:00,1.5708,1.57097,1.57065,1.57088,4006900006.0
2006-03-20 19:15:00,1.57092,1.57105,1.57073,1.57086,4300200010.0
2006-03-20 19:20:00,1.57091,1.57103,1.57047,1.57071,3810699984.0
2006-03-20 19:25:00,1.57065,1.57073,1.57033,1.57048,4559100024.0
2006-03-20 19:30:00,1.5706,1.57073,1.57032,1.5705,6769600016.0
2006-03-20 19:35:00,1.57043,1.57127,1.57026,1.57085,4312900022.0
2006-03-20 19:40:00,1.57095,1.57127,1.57094,1.571,3254600007.0
2006-03-20 19:45:00,1.571,1.57122,1.57092,1.57114,3304699991.0
2006-03-20 19:50:00,1.57099,1.5712,1.57091,1.57104,2131500013.0
2006-03-20 19:55:00,1.57122,1.57129,1.57082,1.57101,5835500015.0
2006-03-20 20:00:00,1.57114,1.57114,1.57089,1.57114,2271200003.0
2006-03-20 20:05:00,1.57111,1.57122,1.57094,1.57116,2936100008.0
2006-03-20 20:10:00,1.57104,1.57116,1.57079,1.57104,3730700002.0
2006-03-20 20:15:00,1.57106,1.57117,1.5704,1.5707,4389400011.0
2006-03-20 20:20:00,1.5706,1.5707,1.5704,1.57048,3598900007.0
2006-03-20 20:25:00,1.57044,1.57079,1.57035,1.57054,3427400013.0
2006-03-20 20:30:00,1.5707,1.5707,1.57006,1.57026,5925300030.0
2006-03-20 20:35:00,1.57027,1.57062,1.5701,1.57058,4933300015.0
2006-03-20 20:40:00,1.57054,1.5707,1.57024,1.5704,4065900010.0
2006-03-20 20:45:00,1.57038,1.5706,1.57017,1.57047,4313099998.0
2006-03-20 20:50:00,1.5705,1.57063,1.57037,1.57044,4616800022.0
2006-03-20 20:55:00,1.57041,1.5708,1.57034,1.5707,6946800021.0
2006-03-20 21:00:00,1.5708,1.5708,1.57017,1.57035,6529900030.0
2006-03-20 21:05:00,1.57032,1.57056,1.57022,1.57035,2544799985.0
2006-03-20 21:10:00,1.57046,1.57066,1.57018,1.57032,3896000002.0
2006-03-20 21:15:00,1.57037,1.57058,1.57014,1.5704,4170900017.0
2006-03-20 21:20:00,1.5706,1.57068,1.57032,1.57049,7877400027.0
2006-03-20 21:25:00,1.57032,1.57057,1.56999,1.57057,3860900010.0
2006-03-20 21:30:00,1.57042,1.5706,1.57016,1.5704,4600300009.0
2006-03-20 21:35:00,1.57042,1.57053,1.57023,1.57032,2599400013.0
2006-03-20 21:40:00,1.57041,1.57062,1.57022,1.57055,4451400000.0
2006-03-20 21:45:00,1.57039,1.57064,1.57035,1.57053,5245400014.0
2006-03-20 21:50:00,1.57056,1.57062,1.57024,1.57045,3653200011.0
2006-03-20 21:55:00,1.57045,1.57079,1.57028,1.57053,3737400020.0
2006-03-20 22:00:00,1.57047,1.57074,1.5703,1.5705,3287300008.0
2006-03-20 22:05:00,1.57052,1.57059,1.57026,1.57045,1990099999.0
2006-03-20 22:10:00,1.57052,1.57057,1.57013,1.57026,1701500005.0
2006-03-20 22:15:00,1.57017,1.57062,1.57014,1.57052,1868700007.0
2006-03-20 22:20:00,1.57031,1.57055,1.57016,1.57016,2117099999.0
2006-03-20 22:25:00,1.57037,1.57037,1.56977,1.57021,3395800000.0
2006-03-20 22:30:00,1.57002,1.57035,1.56988,1.57019,1831800012.0
2006-03-20 22:35:00,1.57035,1.57035,1.56985,1.57002,2260300001.0
2006-03-20 22:40:00,1.57021,1.57036,1.56991,1.57008,3559600014.0
2006-03-20 22:45:00,1.5702,1.57033,1.5699,1.57019,1850999997.0
2006-03-20 22:50:00,1.57009,1.57034,1.56982,1.56999,2000700013.0
2006-03-20 22:55:00,1.57016,1.5704,1.56985,1.56985,1825300006.0
2006-03-20 23:00:00,1.57011,1.57073,1.56979,1.57067,1077599994.0
2006-03-20 23:05:00,1.57055,1.5707,1.5704,1.5704,895500000.0
2006-03-20 23:10:00,1.57046,1.5707,1.57036,1.57039,1341600000.0
2006-03-20 23:15:00,1.57046,1.57068,1.57031,1.57052,1419700002.0
2006-03-20 23:20:00,1.57048,1.57059,1.57011,1.57024,1201199996.0
2006-03-20 23:25:00,1.57031,1.57051,1.57026,1.57041,1384100007.0
2006-03-20 23:30:00,1.57047,1.57055,1.57009,1.5704,1264300013.0
2006-03-20 23:35:00,1.57043,1.57074,1.57043,1.5707,930599996.0
2006-03-20 23:40:00,1.57055,1.57075,1.57045,1.57066,1418000009.0
2006-03-20 23:45:00,1.57068,1.57077,1.57052,1.57052,767600005.0
2006-03-20 23:50:00,1.57058,1.57075,1.57037,1.57042,1159600002.0
2006-03-20 23:55:00,1.57063,1.5708,1.5704,1.57065,1177199993.0
2006-03-21 00:00:00,1.5706,1.5709,1.56998,1.57023,1371599998.0
2006-03-21 00:05:00,1.57018,1.57061,1.57003,1.57038,2131699998.0
2006-03-21 00:10:00,1.56998,1.57062,1.56979,1.57,1702299999.0
2006-03-21 00:15:00,1.57025,1.57058,1.56989,1.57015,1378199994.0
2006-03-21 00:20:00,1.5705,1.57076,1.56989,1.5701,1555400001.0
2006-03-21 00:25:00,1.57047,1.5706,1.56989,1.56989,1128300003.0
2006-03-21 00:30:00,1.56993,1.57008,1.56979,1.56996,1401000006.0
2006-03-21 00:35:00,1.57002,1.57003,1.56967,1.56995,848000000.0
2006-03-21 00:40:00,1.56991,1.56995,1.56969,1.56987,1293100005.0
2006-03-21 00:45:00,1.56964,1.56993,1.56961,1.56974,876599997.0
2006-03-21 00:50:00,1.56972,1.5698,1.56934,1.5697,1230699996.0
2006-03-21 00:55:00,1.5697,1.56982,1.56945,1.56973,1093799997.0
2006-03-21 01:00:00,1.56954,1.56981,1.56942,1.56965,1751500005.0
2006-03-21 01:05:00,1.56966,1.56995,1.56958,1.56984,1441000002.0
2006-03-21 01:10:00,1.56986,1.56993,1.56952,1.56977,825799994.0
2006-03-21 01:15:00,1.56971,1.5698,1.56924,1.56959,927300003.0
2006-03-21 01:20:00,1.5697,1.5698,1.56953,1.56966,875599995.0
2006-03-21 01:25:00,1.56945,1.5698,1.56945,1.5697,797900002.0
2006-03-21 01:30:00,1.56959,1.5698,1.56945,1.5697,1058500001.0
2006-03-21 01:35:00,1.56957,1.56983,1.56954,1.5697,1177700001.0
2006-03-21 01:40:00,1.56965,1.56983,1.56962,1.56975,601200005.0
2006-03-21 01:45:00,1.5698,1.56983,1.56956,1.5697,991099998.0
2006-03-21 01:50:00,1.5698,1.56983,1.56955,1.56964,595799998.0
2006-03-21 01:55:00,1.56975,1.56981,1.56948,1.56972,1028499993.0
2006-03-21 02:00:00,1.56978,1.56992,1.56957,1.56982,1551500006.0
2006-03-21 02:05:00,1.56974,1.56993,1.56955,1.56985,1173000004.0
2006-03-21 02:10:00,1.56972,1.56987,1.56954,1.56976,1312200013.0
2006-03-21 02:15:00,1.56961,1.56983,1.56949,1.56983,926500004.0
2006-03-21 02:20:00,1.56966,1.56989,1.56953,1.56987,1423700004.0
2006-03-21 02:25:00,1.56968,1.57052,1.56956,1.5705,1655899997.0
2006-03-21 02:30:00,1.57036,1.57079,1.57018,1.57048,958199998.0
2006-03-21 02:35:00,1.57058,1.57058,1.57019,1.57058,1545099992.0
2006-03-21 02:40:00,1.57056,1.57071,1.57036,1.57059,1156199998.0
2006-03-21 02:45:00,1.57053,1.57076,1.57033,1.57041,1371900002.0
2006-03-21 02:50:00,1.57047,1.57057,1.57015,1.57038,1026800002.0
2006-03-21 02:55:00,1.57031,1.57059,1.57023,1.57052,1356499999.0
2006-03-21 03:00:00,1.57057,1.57076,1.57031,1.57038,1399400010.0
2006-03-21 03:05:00,1.57051,1.5706,1.57013,1.57025,1343800008.0
2006-03-21 03:10:00,1.57023,1.57043,1.57001,1.57035,1038899996.0
2006-03-21 03:15:00,1.57033,1.57039,1.57002,1.57009,984700007.0
2006-03-21 03:20:00,1.57027,1.57036,1.57004,1.57035,1282100005.0
2006-03-21 03:25:00,1.57022,1.57038,1.57006,1.57028,822499996.0
2006-03-21 03:30:00,1.57031,1.57049,1.57019,1.57035,1546700007.0
2006-03-21 03:35:00,1.5702,1.57045,1.5702,1.57045,845900003.0
2006-03-21 03:40:00,1.57045,1.57045,1.57013,1.57037,1235700008.0
2006-03-21 03:45:00,1.57045,1.57045,1.57017,1.57035,1011300001.0
2006-03-21 03:50:00,1.57035,1.57045,1.5701,1.5703,778699997.0
2006-03-21 03:55:00,1.57005,1.57042,1.57005,1.57025,1048900006.0
2006-03-21 04:00:00,1.5704,1.57042,1.57015,1.57035,1154800007.0
2006-03-21 04:05:00,1.57036,1.57041,1.56996,1.57021,1344900001.0
2006-03-21 04:10:00,1.5702,1.57037,1.57013,1.57017,1282600008.0
2006-03-21 04:15:00,1.57028,1.57034,1.56991,1.5701,809299998.0
2006-03-21 04:20:00,1.57017,1.57021,1.5699,1.57003,1227500001.0
2006-03-21 04:25:00,1.57012,1.5702,1.5699,1.5701,831199996.0
2006-03-21 04:30:00,1.56993,1.57022,1.56993,1.57015,375900000.0
2006-03-21 04:35:00,1.57003,1.57023,1.56993,1.57003,1162300009.0
2006-03-21 04:40:00,1.57013,1.57069,1.57004,1.57056,1095400006.0
2006-03-21 04:45:00,1.57046,1.57056,1.57024,1.5704,1364699998.0
2006-03-21 04:50:00,1.57028,1.57059,1.57016,1.57032,1057399999.0
2006-03-21 04:55:00,1.57027,1.57074,1.57027,1.57052,1154299996.0
2006-03-21 05:00:00,1.57047,1.57074,1.57025,1.57054,1165300000.0
2006-03-21 05:05:00,1.57068,1.57102,1.5706,1.57072,1115000005.0
2006-03-21 05:10:00,1.57069,1.57088,1.57055,1.57078,1203500002.0
2006-03-21 05:15:00,1.5707,1.5709,1.5706,1.57086,959999997.0
2006-03-21 05:20:00,1.57071,1.57096,1.57056,1.57082,1300700002.0
2006-03-21 05:25:00,1.57075,1.57095,1.57055,1.57084,1676299997.0
2006-03-21 05:30:00,1.57087,1.57093,1.57063,1.57083,1232099999.0
2006-03-21 05:35:00,1.57087,1.57098,1.57068,1.57074,1423800006.0
2006-03-21 05:40:00,1.57086,1.57099,1.57065,1.57065,836500005.0
2006-03-21 05:45:00,1.57077,1.57095,1.57058,1.57058,1250099996.0
2006-03-21 05:50:00,1.57093,1.57097,1.57066,1.57079,1955300008.0
2006-03-21 05:55:00,1.57079,1.57092,1.57064,1.57083,1185299996.0
2006-03-21 06:00:00,1.57085,1.57115,1.57063,1.57095,1319800010.0
2006-03-21 06:05:00,1.57109,1.57136,1.57093,1.57115,1673000013.0
2006-03-21 06:10:00,1.5711,1.57128,1.5709,1.57118,1387800005.0
2006-03-21 06:15:00,1.57117,1.57124,1.57088,1.571,1331500012.0
2006-03-21 06:20:00,1.5711,1.57118,1.5708,1.57102,1216800002.0
2006-03-21 06:25:00,1.57097,1.57171,1.57077,1.57161,1328599987.0
2006-03-21 06:30:00,1.5716,1.57181,1.57138,1.57173,1499499998.0
2006-03-21 06:35:00,1.57155,1.57168,1.57128,1.57142,1357700003.0
2006-03-21 06:40:00,1.57137,1.57171,1.5712,1.57153,1332600000.0
2006-03-21 06:45:00,1.57165,1.57176,1.57136,1.57137,1061000006.0
2006-03-21 06:50:00,1.57126,1.57155,1.57126,1.57134,1561900003.0
2006-03-21 06:55:00,1.57138,1.57145,1.57118,1.57123,1292199998.0
2006-03-21 07:00:00,1.57115,1.57135,1.57101,1.57122,1209699996.0
2006-03-21 07:05:00,1.57116,1.57136,1.57107,1.57125,961599997.0
2006-03-21 07:10:00,1.57109,1.57143,1.57109,1.57131,1503699995.0
2006-03-21 07:15:00,1.57128,1.57147,1.57108,1.57115,1366300004.0
2006-03-21 07:20:00,1.57132,1.57178,1.57125,1.57145,1408899990.0
2006-03-21 07:25:00,1.57143,1.57149,1.57122,1.57131,1366000005.0
2006-03-21 07:30:00,1.57138,1.57161,1.57116,1.57116,1013800004.0
2006-03-21 07:35:00,1.57135,1.57151,1.57127,1.57142,468700002.0
2006-03-21 07:40:00,1.57137,1.5715,1.57114,1.57128,1431900004.0
2006-03-21 07:45:00,1.57138,1.57147,1.57126,1.57131,1225499999.0
2006-03-21 07:50:00,1.5714,1.57148,1.57111,1.57142,1040600004.0
2006-03-21 07:55:00,1.57133,1.57147,1.57128,1.5714,783099999.0
2006-03-21 08:00:00,1.57123,1.57151,1.57118,1.57142,997400000.0
2006-03-21 08:05:00,1.57147,1.57151,1.57115,1.57145,1404200016.0
2006-03-21 08:10:00,1.57109,1.57156,1.57109,1.57134,1330800001.0
2006-03-21 08:15:00,1.5714,1.57153,1.57118,1.5714,873999998.0
2006-03-21 08:20:00,1.57148,1.57168,1.57115,1.5716,1307099999.0
2006-03-21 08:25:00,1.57158,1.57176,1.57123,1.57165,1227300005.0
2006-03-21 08:30:00,1.57165,1.57171,1.57128,1.57144,1717799998.0
2006-03-21 08:35:00,1.57155,1.57163,1.57136,1.57136,1220700009.0
2006-03-21 08:40:00,1.57144,1.57164,1.57137,1.57139,1550300012.0
2006-03-21 08:45:00,1.57145,1.57158,1.57117,1.57143,1437900002.0
2006-03-21 08:50:00,1.57128,1.57153,1.57121,1.57127,1112700011.0
2006-03-21 08:55:00,1.57135,1.57153,1.57123,1.57132,1192199998.0
2006-03-21 09:00:00,1.57136,1.5718,1.57136,1.57171,1239500001.0
2006-03-21 09:05:00,1.57175,1.57176,1.57147,1.57153,1343500001.0
2006-03-21 09:10:00,1.57164,1.57178,1.57141,1.57152,1585200008.0
2006-03-21 09:15:00,1.57163,1.57168,1.57139,1.57148,1098100007.0
2006-03-21 09:20:00,1.57171,1.57176,1.57147,1.57173,1177999999.0
2006-03-21 09:25:00,1.57169,1.57176,1.57105,1.57139,1717799993.0
2006-03-21 09:30:00,1.57136,1.57136,1.57091,1.57094,1356499999.0
2006-03-21 09:35:00,1.57105,1.57128,1.57087,1.57121,1648400011.0
2006-03-21 09:40:00,1.57121,1.57121,1.57046,1.57054,1237599992.0
2006-03-21 09:45:00,1.57054,1.57078,1.57038,1.57067,1419400005.0
2006-03-21 09:50:00,1.57067,1.57071,1.57025,1.57034,957300004.0
2006-03-21 09:55:00,1.57014,1.57057,1.57012,1.57057,1597299991.0
2006-03-21 10:00:00,1.57073,1.57097,1.57055,1.5707,1646400007.0
2006-03-21 10:05:00,1.57073,1.57095,1.57029,1.57055,1858600007.0
2006-03-21 10:10:00,1.57049,1.57076,1.57019,1.57041,1603399995.0
2006-03-21 10:15:00,1.57041,1.57048,1.5701,1.57037,1647200001.0
2006-03-21 10:20:00,1.57003,1.57019,1.5697,1.56988,1071200004.0
2006-03-21 10:25:00,1.57005,1.57025,1.56973,1.57015,1518500003.0
2006-03-21 10:30:00,1.5701,1.57066,1.57005,1.57059,1562200010.0
2006-03-21 10:35:00,1.57069,1.57072,1.57046,1.57056,1734699997.0
2006-03-21 10:40:00,1.57043,1.57071,1.57018,1.57046,1660200006.0
2006-03-21 10:45:00,1.57058,1.57072,1.57033,1.57056,1058599998.0
2006-03-21 10:50:00,1.57046,1.57096,1.57046,1.57073,1365400002.0
2006-03-21 10:55:00,1.57073,1.57103,1.5706,1.57085,1279900003.0
2006-03-21 11:00:00,1.57091,1.57091,1.5704,1.57057,1052600000.0
2006-03-21 11:05:00,1.57055,1.57089,1.57055,1.57083,873000003.0
2006-03-21 11:10:00,1.57067,1.57083,1.57054,1.57069,1557600000.0
2006-03-21 11:15:00,1.57069,1.57088,1.57052,1.57088,1102099999.0
2006-03-21 11:20:00,1.57088,1.57112,1.57073,1.57097,2052600003.0
2006-03-21 11:25:00,1.57108,1.57118,1.57073,1.57079,1638600002.0
2006-03-21 11:30:00,1.57087,1.57098,1.57066,1.5708,1945899993.0
2006-03-21 11:35:00,1.57086,1.57102,1.57073,1.57082,1367600006.0
2006-03-21 11:40:00,1.57091,1.57101,1.57071,1.5709,1484200003.0
2006-03-21 11:45:00,1.57085,1.57099,1.57053,1.57083,1167500009.0
2006-03-21 11:50:00,1.57078,1.57104,1.57071,1.57077,1785100003.0
2006-03-21 11:55:00,1.57085,1.57124,1.57066,1.57102,1496800003.0
2006-03-21 12:00:00,1.57118,1.57132,1.57085,1.57115,1634899998.0
2006-03-21 12:05:00,1.57122,1.57143,1.57103,1.57122,1713199999.0
2006-03-21 12:10:00,1.57132,1.572,1.57096,1.57182,1540900011.0
2006-03-21 12:15:00,1.57194,1.572,1.57164,1.57183,1290799993.0
2006-03-21 12:20:00,1.57171,1.57214,1.57164,1.57201,1341900001.0
2006-03-21 12:25:00,1.57209,1.57217,1.57185,1.57186,1552000000.0
2006-03-21 12:30:00,1.57188,1.57227,1.57186,1.5721,1286699997.0
2006-03-21 12:35:00,1.5723,1.57275,1.5723,1.57254,1118199996.0
2006-03-21 12:40:00,1.57249,1.57266,1.57218,1.57242,1364300000.0
2006-03-21 12:45:00,1.5724,1.57253,1.57219,1.57235,1180999996.0
2006-03-21 12:50:00,1.57236,1.57256,1.57203,1.57252,1715700004.0
2006-03-21 12:55:00,1.57247,1.57262,1.57225,1.57246,1219600003.0
2006-03-21 13:00:00,1.5725,1.57258,1.57219,1.57224,1047600004.0
2006-03-21 13:05:00,1.57238,1.5726,1.57223,1.57256,1712500004.0
2006-03-21 13:10:00,1.5725,1.57293,1.57238,1.57281,1507200011.0
2006-03-21 13:15:00,1.57297,1.57327,1.57287,1.57298,1455800003.0
2006-03-21 13:20:00,1.57296,1.57344,1.5729,1.57319,1465500005.0
2006-03-21 13:25:00,1.5732,1.5738,1.573,1.5737,1538600001.0
2006-03-21 13:30:00,1.57365,1.57383,1.57329,1.57354,1407000002.0
2006-03-21 13:35:00,1.5734,1.57374,1.57328,1.57358,1213100002.0
2006-03-21 13:40:00,1.57361,1.57372,1.57324,1.57346,1241400000.0
2006-03-21 13:45:00,1.57349,1.57418,1.57335,1.57409,1452000005.0
2006-03-21 13:50:00,1.57388,1.57415,1.5738,1.5741,1440700000.0
2006-03-21 13:55:00,1.57414,1.57431,1.57388,1.57411,1471799998.0
2006-03-21 14:00:00,1.5741,1.57422,1.57357,1.57374,1893100012.0
2006-03-21 14:05:00,1.57373,1.57382,1.5733,1.57354,1153500003.0
2006-03-21 14:10:00,1.57351,1.57353,1.57318,1.57332,1494500009.0
2006-03-21 14:15:00,1.57332,1.57345,1.57317,1.57329,1085100012.0
2006-03-21 14:20:00,1.57336,1.5735,1.57294,1.57306,1676400001.0
2006-03-21 14:25:00,1.57318,1.57349,1.57298,1.5734,1473100008.0
2006-03-21 14:30:00,1.57347,1.57353,1.57313,1.57316,1402300001.0
2006-03-21 14:35:00,1.57321,1.57363,1.57305,1.57332,1306499990.0
2006-03-21 14:40:00,1.57336,1.57352,1.57311,1.57324,1140399996.0
2006-03-21 14:45:00,1.57346,1.57347,1.57311,1.57317,1056500002.0
2006-03-21 14:50:00,1.57338,1.57346,1.57305,1.57333,1156300002.0
2006-03-21 14:55:00,1.57335,1.57349,1.57315,1.5733,1848800000.0
2006-03-21 15:00:00,1.57337,1.57364,1.57322,1.57357,1458400001.0
2006-03-21 15:05:00,1.57352,1.57372,1.57325,1.57347,1026300010.0
2006-03-21 15:10:00,1.5735,1.5737,1.57337,1.57357,1019900003.0
2006-03-21 15:15:00,1.57366,1.57387,1.57341,1.57377,1333000004.0
2006-03-21 15:20:00,1.57364,1.57387,1.57336,1.5737,1206900005.0
2006-03-21 15:25:00,1.57364,1.57372,1.5732,1.5732,1661500002.0
2006-03-21 15:30:00,1.57306,1.57367,1.57306,1.5734,1749700000.0
2006-03-21 15:35:00,1.57341,1.57354,1.5731,1.57354,1055700005.0
2006-03-21 15:40:00,1.57352,1.57378,1.5733,1.57378,1330200008.0
2006-03-21 15:45:00,1.57372,1.57416,1.57372,1.5741,1281400005.0
2006-03-21 15:50:00,1.57407,1.57441,1.5738,1.57411,1412800012.0
2006-03-21 15:55:00,1.574,1.57417,1.57338,1.5735,1449800005.0
2006-03-21 16:00:00,1.57364,1.57364,1.5731,1.57338,1723700004.0
2006-03-21 16:05:00,1.57334,1.57367,1.57319,1.57345,1236299999.0
2006-03-21 16:10:00,1.57346,1.57374,1.5732,1.57365,1695099995.0
2006-03-21 16:15:00,1.57327,1.57393,1.57327,1.57385,1584300003.0
2006-03-21 16:20:00,1.57372,1.57396,1.57363,1.57376,1705099998.0
2006-03-21 16:25:00,1.5738,1.57428,1.57349,1.57425,1148599999.0
2006-03-21 16:30:00,1.57383,1.57417,1.57376,1.5741,1194200006.0
2006-03-21 16:35:00,1.5739,1.57432,1.57381,1.57418,1795199991.0
2006-03-21 16:40:00,1.57422,1.57452,1.57391,1.57422,1607299999.0
2006-03-21 16:45:00,1.57432,1.57479,1.57425,1.57433,1307700002.0
2006-03-21 16:50:00,1.57436,1.57455,1.57383,1.57383,1318400006.0
2006-03-21 16:55:00,1.57401,1.57438,1.57378,1.57413,1619600009.0
2006-03-21 17:00:00,1.57397,1.57418,1.57369,1.57369,1742300008.0
2006-03-21 17:05:00,1.57395,1.5746,1.57379,1.57441,1712600005.0
2006-03-21 17:10:00,1.57452,1.57476,1.57425,1.57441,1734999998.0
2006-03-21 17:15:00,1.57436,1.57461,1.5741,1.57453,1656100014.0
2006-03-21 17:20:00,1.5746,1.57507,1.57452,1.5749,1503100001.0
2006-03-21 17:25:00,1.57487,1.57494,1.57431,1.57446,1360599998.0
2006-03-21 17:30:00,1.57418,1.57441,1.57398,1.57413,1459899997.0
2006-03-21 17:35:00,1.57412,1.57435,1.57395,1.57427,1466599994.0
2006-03-21 17:40:00,1.574,1.57446,1.57399,1.57435,1508200001.0
2006-03-21 17:45:00,1.57417,1.5745,1.57409,1.57417,1658500005.0
2006-03-21 17:50:00,1.57422,1.5745,1.57398,1.57412,1577000007.0
2006-03-21 17:55:00,1.57419,1.57429,1.57386,1.57419,1011199999.0
2006-03-21 18:00:00,1.57437,1.5747,1.57415,1.5746,7233800047.0
2006-03-21 18:05:00,1.5745,1.5747,1.57396,1.57406,7018800048.0
2006-03-21 18:10:00,1.57416,1.5746,1.57392,1.5744,7575200013.0
2006-03-21 18:15:00,1.574,1.5745,1.57382,1.57398,5109199996.0
2006-03-21 18:20:00,1.5743,1.5747,1.57378,1.5747,3371800015.0
2006-03-21 18:25:00,1.5746,1.5747,1.57387,1.57394,6893199997.0
2006-03-21 18:30:00,1.57388,1.5746,1.57386,1.5745,5031699997.0
2006-03-21 18:35:00,1.57409,1.5745,1.57377,1.5742,7423900004.0
2006-03-21 18:40:00,1.57412,1.57478,1.57408,1.57463,3721300016.0
2006-03-21 18:45:00,1.57467,1.57494,1.57451,1.57463,2692399997.0
2006-03-21 18:50:00,1.57464,1.57474,1.57418,1.57459,5876600004.0
2006-03-21 18:55:00,1.5747,1.57472,1.57415,1.57443,6585100003.0
2006-03-21 19:00:00,1.57448,1.57474,1.57434,1.57443,2308000005.0
2006-03-21 19:05:00,1.57454,1.57462,1.57423,1.57428,6304300011.0
2006-03-21 19:10:00,1.57434,1.5746,1.57426,1.57443,4059000004.0
2006-03-21 19:15:00,1.57437,1.57445,1.57396,1.57409,3953200004.0
2006-03-21 19:20:00,1.57422,1.57469,1.57401,1.57463,3519900013.0
2006-03-21 19:25:00,1.57448,1.57466,1.5741,1.5741,5052800017.0
2006-03-21 19:30:00,1.5738,1.57456,1.5737,1.57433,6223300004.0
2006-03-21 19:35:00,1.57435,1.57455,1.57397,1.57414,3903599999.0
2006-03-21 19:40:00,1.57421,1.57445,1.57406,1.5741,3152799998.0
2006-03-21 19:45:00,1.57409,1.57434,1.57403,1.57417,3174000002.0
2006-03-21 19:50:00,1.574,1.57419,1.57392,1.57399,1820700005.0
2006-03-21 19:55:00,1.57407,1.57422,1.57386,1.57416,5887600012.0
2006-03-21 20:00:00,1.57413,1.57426,1.57379,1.57398,2270700001.0
2006-03-21 20:05:00,1.57401,1.57401,1.57376,1.5738,2933400017.0
2006-03-21 20:10:00,1.5739,1.57395,1.57364,1.57385,3454900008.0
2006-03-21 20:15:00,1.57385,1.5742,1.57373,1.5741,4763799994.0
2006-03-21 20:20:00,1.5742,1.5743,1.57359,1.5738,4327899995.0
2006-03-21 20:25:00,1.5737,1.57388,1.57347,1.5736,3463099988.0
2006-03-21 20:30:00,1.5741,1.5742,1.5734,1.5736,2259200016.0
2006-03-21 20:35:00,1.57361,1.57378,1.57341,1.57349,5063500006.0
2006-03-21 20:40:00,1.57371,1.57373,1.57337,1.57357,4452600012.0
2006-03-21 20:45:00,1.57345,1.57393,1.57345,1.5738,4317299993.0
2006-03-21 20:50:00,1.57382,1.57403,1.57367,1.57386,5873400019.0
2006-03-21 20:55:00,1.57376,1.57399,1.5736,1.5736,7102500013.0
2006-03-21 21:00:00,1.5737,1.57422,1.5736,1.57407,6309100006.0
2006-03-21 21:05:00,1.57401,1.57418,1.57386,1.57412,2813799988.0
2006-03-21 21:10:00,1.57415,1.57433,1.57402,1.5742,3905400006.0
2006-03-21 21:15:00,1.57417,1.5742,1.57382,1.574,4235100007.0
2006-03-21 21:20:00,1.5735,1.57424,1.5735,1.57415,7834200004.0
2006-03-21 21:25:00,1.57413,1.57441,1.57389,1.57405,3668599996.0
2006-03-21 21:30:00,1.57388,1.57414,1.5736,1.57403,3224799996.0
2006-03-21 21:35:00,1.57404,1.57411,1.57385,1.57405,1948400012.0
2006-03-21 21:40:00,1.57404,1.57412,1.57382,1.574,4820800035.0
2006-03-21 21:45:00,1.57396,1.57408,1.57379,1.57381,5316799995.0
2006-03-21 21:50:00,1.57388,1.57415,1.57377,1.57384,3336400005.0
2006-03-21 21:55:00,1.57394,1.57397,1.57351,1.57353,3864000004.0
2006-03-21 22:00:00,1.57365,1.57378,1.5734,1.5737,3311300021.0
2006-03-21 22:05:00,1.57376,1.5738,1.57348,1.57366,1741599998.0
2006-03-21 22:10:00,1.5737,1.57378,1.57344,1.57353,1974700001.0
2006-03-21 22:15:00,1.57328,1.57357,1.57322,1.57336,1550699984.0
2006-03-21 22:20:00,1.57346,1.57367,1.57332,1.57353,1910699997.0
2006-03-21 22:25:00,1.57348,1.5736,1.5732,1.57338,3250000007.0
2006-03-21 22:30:00,1.57331,1.5736,1.57315,1.57343,1638199996.0
2006-03-21 22:35:00,1.57348,1.57359,1.57319,1.57337,2300199996.0
2006-03-21 22:40:00,1.57355,1.57368,1.57314,1.57342,4003900019.0
2006-03-21 22:45:00,1.5735,1.57371,1.5732,1.57358,1695200011.0
2006-03-21 22:50:00,1.57355,1.57369,1.57322,1.5734,1958200009.0
2006-03-21 22:55:00,1.5735,1.57366,1.57305,1.57334,1489299996.0
2006-03-21 23:00:00,1.57327,1.5736,1.5729,1.5736,1361299998.0
2006-03-21 23:05:00,1.57357,1.5736,1.57329,1.57354,1142900006.0
2006-03-21 23:10:00,1.57347,1.57356,1.57318,1.57353,1159699996.0
2006-03-21 23:15:00,1.57359,1.5736,1.5732,1.57338,1851499997.0
2006-03-21 23:20:00,1.5733,1.5736,1.5733,1.57341,895100005.0
2006-03-21 23:25:00,1.57349,1.57358,1.57334,1.57351,850500006.0
2006-03-21 23:30:00,1.57355,1.57355,1.57311,1.57334,1355100005.0
2006-03-21 23:35:00,1.5734,1.57349,1.57321,1.57325,676899998.0
2006-03-21 23:40:00,1.57332,1.57344,1.5731,1.57335,1513200007.0
2006-03-21 23:45:00,1.57317,1.57346,1.57312,1.57325,413800001.0
2006-03-21 23:50:00,1.5733,1.57345,1.57305,1.57328,1214100005.0
2006-03-21 23:55:00,1.57316,1.57345,1.57305,1.57345,553500008.0
2006-03-22 00:00:00,1.57345,1.57369,1.57284,1.57325,1777999999.0
2006-03-22 00:05:00,1.57325,1.5739,1.57307,1.57333,1627499994.0
2006-03-22 00:10:00,1.57326,1.57366,1.57306,1.57337,1877900012.0
2006-03-22 00:15:00,1.57323,1.57381,1.57304,1.57337,1868399996.0
2006-03-22 00:20:00,1.57352,1.57371,1.57306,1.57353,1731000001.0
2006-03-22 00:25:00,1.5733,1.5739,1.57298,1.57364,1548100003.0
2006-03-22 00:30:00,1.57332,1.57342,1.57306,1.57312,1332700009.0
2006-03-22 00:35:00,1.57318,1.57318,1.57298,1.5731,417900001.0
2006-03-22 00:40:00,1.57315,1.57317,1.57288,1.57301,1101500002.0
2006-03-22 00:45:00,1.57296,1.57327,1.57288,1.57325,1291700010.0
2006-03-22 00:50:00,1.57328,1.57331,1.5728,1.57324,1190900000.0
2006-03-22 00:55:00,1.5732,1.57385,1.57297,1.57371,1286900003.0
2006-03-22 01:00:00,1.57373,1.57389,1.57311,1.5735,1685900010.0
2006-03-22 01:05:00,1.57339,1.57369,1.57318,1.57328,1403300012.0
2006-03-22 01:10:00,1.57338,1.57373,1.57313,1.57349,1088000003.0
2006-03-22 01:15:00,1.57338,1.57345,1.5729,1.57321,1167200000.0
2006-03-22 01:20:00,1.57331,1.57345,1.57301,1.57317,970000002.0
2006-03-22 01:25:00,1.5731,1.57318,1.57279,1.57289,1093799996.0
2006-03-22 01:30:00,1.57303,1.57333,1.57289,1.57316,1361900003.0
2006-03-22 01:35:00,1.57323,1.57352,1.57305,1.57342,1487399998.0
2006-03-22 01:40:00,1.57343,1.5736,1.57331,1.57357,1079799999.0
2006-03-22 01:45:00,1.57337,1.57358,1.57321,1.57332,1474300002.0
2006-03-22 01:50:00,1.57339,1.57347,1.573,1.57312,940300000.0
2006-03-22 01:55:00,1.57331,1.57341,1.57308,1.57341,1166599995.0
2006-03-22 02:00:00,1.57344,1.5735,1.57306,1.57346,1744700014.0
2006-03-22 02:05:00,1.57322,1.5735,1.57299,1.57335,1419400009.0
2006-03-22 02:10:00,1.57333,1.57352,1.57319,1.5735,1087200004.0
2006-03-22 02:15:00,1.57345,1.57353,1.57325,1.57351,464199998.0
2006-03-22 02:20:00,1.57331,1.57353,1.57322,1.57346,1313899995.0
2006-03-22 02:25:00,1.57344,1.57361,1.57326,1.57347,986300004.0
2006-03-22 02:30:00,1.57353,1.57353,1.57316,1.57316,1148499997.0
2006-03-22 02:35:00,1.57328,1.57346,1.57312,1.5734,1003500006.0
2006-03-22 02:40:00,1.57344,1.57347,1.5732,1.57338,1073300011.0
2006-03-22 02:45:00,1.5734,1.57354,1.57317,1.57326,792800004.0
2006-03-22 02:50:00,1.57332,1.57345,1.57321,1.57338,883400000.0
2006-03-22 02:55:00,1.5734,1.57345,1.57319,1.5734,1044200003.0
2006-03-22 03:00:00,1.5733,1.57345,1.57308,1.57335,648200003.0
2006-03-22 03:05:00,1.57333,1.57356,1.57323,1.57348,877000002.0
2006-03-22 03:10:00,1.57343,1.57364,1.57332,1.57351,1398999989.0
2006-03-22 03:15:00,1.57348,1.5736,1.57323,1.57341,1044100005.0
2006-03-22 03:20:00,1.57337,1.57385,1.57337,1.57377,971100002.0
2006-03-22 03:25:00,1.57365,1.57382,1.57354,1.5737,776499998.0
2006-03-22 03:30:00,1.57356,1.57369,1.57339,1.57355,981599996.0
2006-03-22 03:35:00,1.57365,1.57371,1.57339,1.57351,1235699993.0
2006-03-22 03:40:00,1.57358,1.57361,1.57325,1.57355,1120700001.0
2006-03-22 03:45:00,1.57355,1.57355,1.57332,1.5735,1064899997.0
2006-03-22 03:50:00,1.5735,1.57357,1.57327,1.57355,764499994.0
2006-03-22 03:55:00,1.57326,1.57358,1.57326,1.5735,1057099996.0
2006-03-22 04:00:00,1.57355,1.57357,1.5733,1.57355,914799990.0
2006-03-22 04:05:00,1.5735,1.57357,1.57318,1.57339,1277400008.0
2006-03-22 04:10:00,1.5735,1.57362,1.57328,1.57362,747999999.0
2006-03-22 04:15:00,1.5736,1.57384,1.57342,1.57365,1316000001.0
2006-03-22 04:20:00,1.57361,1.57381,1.57345,1.57365,1490299995.0
2006-03-22 04:25:00,1.57365,1.57365,1.57337,1.57342,778299996.0
2006-03-22 04:30:00,1.57353,1.5737,1.57339,1.57353,887800004.0
2006-03-22 04:35:00,1.5735,1.57365,1.57328,1.57337,1357400007.0
2006-03-22 04:40:00,1.57352,1.57364,1.57333,1.57335,1111600003.0
2006-03-22 04:45:00,1.57332,1.57361,1.57332,1.57342,1303800000.0
2006-03-22 04:50:00,1.57351,1.57355,1.57314,1.5734,942999996.0
2006-03-22 04:55:00,1.57347,1.5736,1.57334,1.57355,933600003.0
2006-03-22 05:00:00,1.57354,1.5736,1.57325,1.57352,1260400010.0
2006-03-22 05:05:00,1.57355,1.5736,1.5734,1.57353,977800003.0
2006-03-22 05:10:00,1.57345,1.57372,1.57328,1.57354,1093300001.0
2006-03-22 05:15:00,1.57358,1.57367,1.57336,1.57336,713200002.0
2006-03-22 05:20:00,1.57358,1.57376,1.57326,1.57363,1377499995.0
2006-03-22 05:25:00,1.57346,1.57365,1.57338,1.57357,765000003.0
2006-03-22 05:30:00,1.5736,1.57367,1.57339,1.57363,1087200006.0
2006-03-22 05:35:00,1.5736,1.57362,1.57308,1.57328,1225400007.0
2006-03-22 05:40:00,1.57341,1.5735,1.57324,1.5734,701500006.0
2006-03-22 05:45:00,1.57342,1.57347,1.57309,1.57327,1629900003.0
2006-03-22 05:50:00,1.57338,1.57338,1.57291,1.57291,1472200003.0
2006-03-22 05:55:00,1.5729,1.57315,1.5729,1.573,1307500011.0
2006-03-22 06:00:00,1.5731,1.57317,1.57289,1.57298,1276800015.0
2006-03-22 06:05:00,1.5731,1.57344,1.57286,1.5733,1655200000.0
2006-03-22 06:10:00,1.57333,1.57338,1.57295,1.57308,1189900003.0
2006-03-22 06:15:00,1.57322,1.57325,1.57303,1.57303,748099999.0
2006-03-22 06:20:00,1.57317,1.57339,1.57295,1.57332,1176299999.0
2006-03-22 06:25:00,1.57328,1.57333,1.57295,1.57327,1346500006.0
2006-03-22 06:30:00,1.57317,1.57333,1.57297,1.57327,1540999994.0
2006-03-22 06:35:00,1.5731,1.57333,1.57294,1.57308,650200001.0
2006-03-22 06:40:00,1.57305,1.57325,1.57303,1.57314,967200008.0
2006-03-22 06:45:00,1.57319,1.57331,1.57303,1.57303,1186600010.0
2006-03-22 06:50:00,1.57315,1.57335,1.57299,1.5733,1351300004.0
2006-03-22 06:55:00,1.57337,1.57342,1.57309,1.57334,1328000002.0
2006-03-22 07:00:00,1.57318,1.57341,1.573,1.57326,1139900005.0
2006-03-22 07:05:00,1.57319,1.57342,1.57302,1.57311,1235900005.0
2006-03-22 07:10:00,1.57308,1.57341,1.57308,1.57331,590800003.0
2006-03-22 07:15:00,1.5734,1.57344,1.57311,1.57327,1072900004.0
2006-03-22 07:20:00,1.57325,1.57345,1.57314,1.57314,1165999995.0
2006-03-22 07:25:00,1.57327,1.57337,1.57301,1.57332,1359799994.0
2006-03-22 07:30:00,1.57321,1.57335,1.573,1.57308,958399997.0
2006-03-22 07:35:00,1.57306,1.57335,1.57306,1.57322,444600008.0
2006-03-22 07:40:00,1.57314,1.57338,1.573,1.57321,1379199999.0
2006-03-22 07:45:00,1.57335,1.57344,1.5731,1.57322,1126199998.0
2006-03-22 07:50:00,1.5732,1.57338,1.57301,1.57337,1063399999.0
2006-03-22 07:55:00,1.57337,1.5734,1.5731,1.57322,1136000004.0
2006-03-22 08:00:00,1.57326,1.57338,1.57305,1.57328,1326400004.0
2006-03-22 08:05:00,1.57326,1.5734,1.57307,1.5733,1292599996.0
2006-03-22 08:10:00,1.57318,1.57337,1.57298,1.57306,1077399998.0
2006-03-22 08:15:00,1.57338,1.57338,1.57303,1.57335,540799998.0
2006-03-22 08:20:00,1.57335,1.57345,1.57302,1.57333,820699998.0
2006-03-22 08:25:00,1.57325,1.57354,1.5731,1.57347,721800005.0
2006-03-22 08:30:00,1.57351,1.57375,1.57344,1.57357,1124800004.0
2006-03-22 08:35:00,1.5736,1.57365,1.57336,1.57358,948200005.0
2006-03-22 08:40:00,1.57353,1.57377,1.57342,1.57364,1012500001.0
2006-03-22 08:45:00,1.57366,1.57379,1.57324,1.5735,1467000002.0
2006-03-22 08:50:00,1.57339,1.57352,1.57323,1.57329,1390200012.0
2006-03-22 08:55:00,1.57345,1.57348,1.57311,1.57328,793500010.0
2006-03-22 09:00:00,1.57334,1.57364,1.57328,1.5735,1182799994.0
2006-03-22 09:05:00,1.57352,1.57369,1.57317,1.57326,1364700002.0
2006-03-22 09:10:00,1.57332,1.57339,1.57309,1.57321,1266700000.0
2006-03-22 09:15:00,1.57321,1.57329,1.57303,1.57316,1239400005.0
2006-03-22 09:20:00,1.57337,1.57365,1.57314,1.57363,1107399992.0
2006-03-22 09:25:00,1.57346,1.57371,1.57332,1.57364,1448000000.0
2006-03-22 09:30:00,1.5737,1.5737,1.5734,1.57367,1105600000.0
2006-03-22 09:35:00,1.57369,1.57393,1.57339,1.57345,1690600006.0
2006-03-22 09:40:00,1.5734,1.57371,1.57311,1.57327,1288000000.0
2006-03-22 09:45:00,1.57334,1.57343,1.57308,1.57314,1265600007.0
2006-03-22 09:50:00,1.57326,1.57349,1.57304,1.57317,1441199992.0
2006-03-22 09:55:00,1.57323,1.57333,1.57302,1.5731,1350100008.0
2006-03-22 10:00:00,1.57308,1.57341,1.57298,1.57337,1058800003.0
2006-03-22 10:05:00,1.57326,1.57349,1.57311,1.57326,1746799996.0
2006-03-22 10:10:00,1.5731,1.57338,1.57306,1.57337,1544699996.0
2006-03-22 10:15:00,1.57335,1.57357,1.57328,1.57338,1638800007.0
2006-03-22 10:20:00,1.57322,1.57342,1.57312,1.57333,891600002.0
2006-03-22 10:25:00,1.57334,1.57346,1.57308,1.57343,1697899995.0
2006-03-22 10:30:00,1.57325,1.57351,1.57316,1.5732,1244500006.0
2006-03-22 10:35:00,1.57325,1.57356,1.57325,1.57341,1492500005.0
2006-03-22 10:40:00,1.5734,1.57351,1.57306,1.57326,1524100003.0
2006-03-22 10:45:00,1.57325,1.57335,1.57295,1.57307,986700003.0
2006-03-22 10:50:00,1.57301,1.5733,1.57287,1.57319,1135300007.0
2006-03-22 10:55:00,1.57315,1.57375,1.57301,1.57352,998100000.0
2006-03-22 11:00:00,1.57362,1.57371,1.57316,1.57348,1471300010.0
2006-03-22 11:05:00,1.57336,1.57362,1.57333,1.57352,1338200001.0
2006-03-22 11:10:00,1.57352,1.57378,1.57334,1.57368,1485899998.0
2006-03-22 11:15:00,1.57352,1.57379,1.57342,1.57377,1038100007.0
2006-03-22 11:20:00,1.57369,1.57383,1.57322,1.57344,1630800006.0
2006-03-22 11:25:00,1.57356,1.57376,1.57337,1.57358,1691399999.0
2006-03-22 11:30:00,1.57351,1.574,1.57343,1.57387,1880599990.0
2006-03-22 11:35:00,1.57385,1.57398,1.57371,1.5738,1453900003.0
2006-03-22 11:40:00,1.57377,1.57401,1.57357,1.57377,1565500003.0
2006-03-22 11:45:00,1.57383,1.57395,1.57351,1.5738,1347600007.0
2006-03-22 11:50:00,1.57385,1.57398,1.5736,1.5736,1446799999.0
2006-03-22 11:55:00,1.5737,1.57385,1.57347,1.57379,1349000003.0
2006-03-22 12:00:00,1.57383,1.57425,1.57355,1.57408,1705000008.0
2006-03-22 12:05:00,1.57412,1.57412,1.57374,1.57404,1251000012.0
2006-03-22 12:10:00,1.57404,1.57415,1.57382,1.57382,1114099998.0
2006-03-22 12:15:00,1.57404,1.57413,1.57377,1.57387,1369200002.0
2006-03-22 12:20:00,1.57399,1.57416,1.57382,1.57415,1313500002.0
2006-03-22 12:25:00,1.57411,1.5743,1.57388,1.57416,1917500002.0
2006-03-22 12:30:00,1.57414,1.57437,1.57393,1.57432,1678999994.0
2006-03-22 12:35:00,1.57433,1.57435,1.57394,1.57432,1355700008.0
2006-03-22 12:40:00,1.57422,1.5746,1.57412,1.57455,1372300004.0
2006-03-22 12:45:00,1.57447,1.57465,1.57434,1.5746,1598400006.0
2006-03-22 12:50:00,1.57438,1.57455,1.57406,1.57427,1542600006.0
2006-03-22 12:55:00,1.57429,1.57441,1.57399,1.57407,1294500000.0
2006-03-22 13:00:00,1.574,1.57437,1.574,1.57419,1380099997.0
2006-03-22 13:05:00,1.57419,1.57446,1.57403,1.57433,1460100006.0
2006-03-22 13:10:00,1.57436,1.57449,1.57404,1.57421,1167999993.0
2006-03-22 13:15:00,1.57432,1.57457,1.57425,1.57437,1654800006.0
2006-03-22 13:20:00,1.57445,1.57465,1.57428,1.5746,1573900005.0
2006-03-22 13:25:00,1.5746,1.57463,1.5742,1.5744,1252799997.0
2006-03-22 13:30:00,1.57425,1.57442,1.57409,1.57425,1302199998.0
2006-03-22 13:35:00,1.57428,1.57446,1.57415,1.57425,1262199993.0
2006-03-22 13:40:00,1.57429,1.5744,1.57399,1.57408,1170699998.0
2006-03-22 13:45:00,1.574,1.57431,1.57396,1.57427,1107399996.0
2006-03-22 13:50:00,1.57414,1.57434,1.57406,1.5743,1220300008.0
2006-03-22 13:55:00,1.57427,1.57427,1.57372,1.57405,1057000001.0
2006-03-22 14:00:00,1.57412,1.57415,1.57351,1.57405,1740200000.0
2006-03-22 14:05:00,1.57399,1.57427,1.57384,1.5741,1523400005.0
2006-03-22 14:10:00,1.57397,1.57414,1.57378,1.574,1367200001.0
2006-03-22 14:15:00,1.5741,1.5741,1.57379,1.57395,1138400006.0
2006-03-22 14:20:00,1.57376,1.57415,1.57357,1.57397,1504200001.0
2006-03-22 14:25:00,1.574,1.57401,1.57358,1.5739,1303400001.0
2006-03-22 14:30:00,1.57389,1.57405,1.5737,1.5738,1676900001.0
2006-03-22 14:35:00,1.5739,1.57423,1.57379,1.57406,1581699995.0
2006-03-22 14:40:00,1.574,1.57421,1.57383,1.574,1189699997.0
2006-03-22 14:45:00,1.57403,1.57423,1.5738,1.57398,1329499998.0
2006-03-22 14:50:00,1.57408,1.57416,1.57367,1.57399,1469699996.0
2006-03-22 14:55:00,1.57383,1.57399,1.57357,1.57359,1402300016.0
2006-03-22 15:00:00,1.57357,1.5737,1.57344,1.57364,1447800005.0
2006-03-22 15:05:00,1.57351,1.57364,1.57305,1.57321,1406399999.0
2006-03-22 15:10:00,1.57324,1.57351,1.57312,1.57334,1517900010.0
2006-03-22 15:15:00,1.5733,1.5737,1.57327,1.57359,1429199996.0
2006-03-22 15:20:00,1.57365,1.57371,1.57308,1.57334,1137400005.0
2006-03-22 15:25:00,1.5734,1.57355,1.57322,1.57339,1377000003.0
2006-03-22 15:30:00,1.57325,1.57351,1.57312,1.57312,1446200008.0
2006-03-22 15:35:00,1.57338,1.57353,1.57317,1.57331,1401699986.0
2006-03-22 15:40:00,1.57325,1.57355,1.57322,1.57346,898300004.0
2006-03-22 15:45:00,1.57346,1.57366,1.57307,1.57333,1604000004.0
2006-03-22 15:50:00,1.57343,1.57368,1.57334,1.57356,1457500005.0
2006-03-22 15:55:00,1.57352,1.57374,1.57342,1.57358,1413100004.0
2006-03-22 16:00:00,1.57353,1.57382,1.57348,1.57374,1809500009.0
2006-03-22 16:05:00,1.57378,1.57413,1.57364,1.57395,1875500001.0
2006-03-22 16:10:00,1.57395,1.57412,1.57367,1.574,1418399995.0
2006-03-22 16:15:00,1.5738,1.57403,1.5736,1.57372,1505300004.0
2006-03-22 16:20:00,1.57385,1.5739,1.5735,1.57358,1168199998.0
2006-03-22 16:25:00,1.5736,1.574,1.57358,1.57395,1761000000.0
2006-03-22 16:30:00,1.57364,1.57411,1.57361,1.57409,998400006.0
2006-03-22 16:35:00,1.57397,1.57429,1.57389,1.57407,1528000009.0
2006-03-22 16:40:00,1.57411,1.57427,1.57355,1.57399,1356400008.0
2006-03-22 16:45:00,1.57397,1.57411,1.57376,1.57394,1270500000.0
2006-03-22 16:50:00,1.57405,1.5741,1.5735,1.5738,1148599986.0
2006-03-22 16:55:00,1.57387,1.57401,1.57354,1.57401,1459499997.0
2006-03-22 17:00:00,1.57393,1.57427,1.5737,1.57395,1367200000.0
2006-03-22 17:05:00,1.57386,1.57416,1.5738,1.57393,1358399994.0
2006-03-22 17:10:00,1.57387,1.57408,1.57379,1.57394,1319199999.0
2006-03-22 17:15:00,1.57407,1.57407,1.57359,1.57392,1237200004.0
2006-03-22 17:20:00,1.57404,1.57421,1.5738,1.5738,1469700009.0
2006-03-22 17:25:00,1.57396,1.57423,1.57384,1.57402,1374299998.0
2006-03-22 17:30:00,1.57384,1.57423,1.57384,1.57406,1470800000.0
2006-03-22 17:35:00,1.57416,1.57445,1.57389,1.57444,1695199999.0
2006-03-22 17:40:00,1.5742,1.57454,1.57405,1.57426,1123900002.0
2006-03-22 17:45:00,1.57409,1.5743,1.57388,1.57395,1745799999.0
2006-03-22 17:50:00,1.57407,1.57418,1.57384,1.57408,1633599998.0
2006-03-22 17:55:00,1.57412,1.57441,1.57393,1.57441,933099999.0
2006-03-22 18:00:00,1.57434,1.5752,1.57424,1.5751,5903300010.0
2006-03-22 18:05:00,1.575,1.5752,1.57402,1.57428,9443500020.0
2006-03-22 18:10:00,1.5751,1.5751,1.57393,1.5751,7519200011.0
2006-03-22 18:15:00,1.5743,1.5752,1.57413,1.57458,7051900006.0
2006-03-22 18:20:00,1.57451,1.5765,1.57402,1.5762,6027299992.0
2006-03-22 18:25:00,1.5761,1.5762,1.57414,1.57421,7590399998.0
2006-03-22 18:30:00,1.57415,1.5763,1.5741,1.5762,5422400032.0
2006-03-22 18:35:00,1.57444,1.57452,1.57414,1.5745,8362000004.0
2006-03-22 18:40:00,1.5761,1.5763,1.57419,1.57444,4791600021.0
2006-03-22 18:45:00,1.57433,1.57466,1.57423,1.5746,2992400000.0
2006-03-22 18:50:00,1.57449,1.5752,1.57447,1.57512,5545600015.0
2006-03-22 18:55:00,1.57511,1.57527,1.57492,1.57505,6208600001.0
2006-03-22 19:00:00,1.57513,1.57522,1.57486,1.57501,2476300013.0
2006-03-22 19:05:00,1.57506,1.57517,1.57484,1.57495,6343800016.0
2006-03-22 19:10:00,1.57495,1.57508,1.57479,1.57501,3837200001.0
2006-03-22 19:15:00,1.57508,1.57564,1.57497,1.57561,4458500002.0
2006-03-22 19:20:00,1.57565,1.57649,1.5754,1.57618,3556100010.0
2006-03-22 19:25:00,1.57612,1.57617,1.57566,1.57566,4621600008.0
2006-03-22 19:30:00,1.57594,1.57623,1.57565,1.57615,4764599991.0
2006-03-22 19:35:00,1.57613,1.5763,1.57566,1.57568,4099100001.0
2006-03-22 19:40:00,1.57598,1.57616,1.57576,1.5759,2919000008.0
2006-03-22 19:45:00,1.57569,1.57596,1.5755,1.57574,3076000001.0
2006-03-22 19:50:00,1.57564,1.57584,1.57551,1.57558,2190199995.0
2006-03-22 19:55:00,1.57572,1.5758,1.57545,1.57558,5980699997.0
2006-03-22 20:00:00,1.57574,1.57577,1.57548,1.57572,2443900010.0
2006-03-22 20:05:00,1.57567,1.57593,1.57548,1.57588,3052400015.0
2006-03-22 20:10:00,1.5759,1.57605,1.57572,1.57587,3717600021.0
2006-03-22 20:15:00,1.576,1.57612,1.5758,1.5759,2366200011.0
2006-03-22 20:20:00,1.576,1.57606,1.57577,1.57585,3411600020.0
2006-03-22 20:25:00,1.57585,1.5761,1.57576,1.57576,5048899980.0
2006-03-22 20:30:00,1.5761,1.5761,1.57564,1.57578,2308700004.0
2006-03-22 20:35:00,1.57575,1.57595,1.57555,1.57582,4570399994.0
2006-03-22 20:40:00,1.57583,1.57605,1.57547,1.57579,3934399998.0
2006-03-22 20:45:00,1.57585,1.57609,1.57574,1.57602,3906300015.0
2006-03-22 20:50:00,1.57597,1.57608,1.57579,1.57596,6304900034.0
2006-03-22 20:55:00,1.57595,1.57603,1.5757,1.576,5422999980.0
2006-03-22 21:00:00,1.5761,1.5761,1.57578,1.5758,4898099996.0
2006-03-22 21:05:00,1.57599,1.57613,1.57575,1.57593,2925099997.0
2006-03-22 21:10:00,1.5761,1.57618,1.57579,1.57595,3676700002.0
2006-03-22 21:15:00,1.57593,1.57609,1.57563,1.57563,4069600008.0
2006-03-22 21:20:00,1.5758,1.57604,1.5756,1.57585,5617300038.0
2006-03-22 21:25:00,1.57585,1.57605,1.57556,1.57582,3886300021.0
2006-03-22 21:30:00,1.57592,1.57603,1.57572,1.5759,4936400006.0
2006-03-22 21:35:00,1.5759,1.57603,1.57577,1.57591,2034499990.0
2006-03-22 21:40:00,1.576,1.57605,1.57577,1.5759,3896400007.0
2006-03-22 21:45:00,1.57574,1.5761,1.5757,1.57577,5145500015.0
2006-03-22 21:50:00,1.5759,1.57594,1.57565,1.57585,3556700006.0
2006-03-22 21:55:00,1.57585,1.57602,1.57561,1.57588,3716800006.0
2006-03-22 22:00:00,1.57603,1.57611,1.57572,1.57601,3392800007.0
2006-03-22 22:05:00,1.57603,1.57604,1.57577,1.5759,2206300002.0
2006-03-22 22:10:00,1.57597,1.57607,1.57578,1.57592,1806500011.0
2006-03-22 22:15:00,1.57598,1.57615,1.57543,1.57557,1584300014.0
2006-03-22 22:20:00,1.57549,1.5757,1.57541,1.57541,2062800008.0
2006-03-22 22:25:00,1.57565,1.57569,1.57529,1.57557,3399000005.0
2006-03-22 22:30:00,1.57549,1.57575,1.57534,1.5756,1754100004.0
2006-03-22 22:35:00,1.57568,1.57586,1.57537,1.5757,2738199993.0
2006-03-22 22:40:00,1.5757,1.576,1.57551,1.57582,3834599998.0
2006-03-22 22:45:00,1.57596,1.57617,1.57559,1.57589,1886199994.0
2006-03-22 22:50:00,1.57599,1.57613,1.57566,1.57584,2113500010.0
2006-03-22 22:55:00,1.5761,1.57619,1.57557,1.57588,1493800006.0
2006-03-22 23:00:00,1.57612,1.57615,1.57574,1.57604,1472399999.0
2006-03-22 23:05:00,1.57587,1.57611,1.5758,1.576,910600001.0
2006-03-22 23:10:00,1.57592,1.57611,1.57577,1.57601,1334200009.0
2006-03-22 23:15:00,1.57602,1.57615,1.57581,1.57603,1400400003.0
2006-03-22 23:20:00,1.57606,1.57611,1.57579,1.57592,990100009.0
2006-03-22 23:25:00,1.57588,1.57615,1.57582,1.57613,1692700010.0
2006-03-22 23:30:00,1.57605,1.57616,1.57582,1.576,983099997.0
2006-03-22 23:35:00,1.576,1.57618,1.57582,1.57605,988999995.0
2006-03-22 23:40:00,1.57614,1.57618,1.57585,1.57615,1277800005.0
2006-03-22 23:45:00,1.57607,1.57639,1.57593,1.57619,895799998.0
2006-03-22 23:50:00,1.57625,1.57632,1.57599,1.57599,1446900005.0
2006-03-22 23:55:00,1.57612,1.57622,1.57572,1.57578,1149400011.0
2006-03-23 00:00:00,1.5758,1.57585,1.57513,1.57533,1252200016.0
2006-03-23 00:05:00,1.5754,1.57598,1.57524,1.57548,1950600010.0
2006-03-23 00:10:00,1.57572,1.57646,1.57556,1.57625,1686399994.0
2006-03-23 00:15:00,1.57647,1.57647,1.57561,1.57603,1999700005.0
2006-03-23 00:20:00,1.57562,1.57638,1.57547,1.57604,1740600021.0
2006-03-23 00:25:00,1.57627,1.57642,1.5761,1.57618,848700003.0
2006-03-23 00:30:00,1.57641,1.57643,1.57615,1.57619,1005600000.0
2006-03-23 00:35:00,1.57619,1.5764,1.57607,1.57617,886800008.0
2006-03-23 00:40:00,1.57633,1.57658,1.57603,1.57658,1065000005.0
2006-03-23 00:45:00,1.57665,1.57669,1.57635,1.57644,1175900001.0
2006-03-23 00:50:00,1.57633,1.57658,1.57615,1.57645,1189900005.0
2006-03-23 00:55:00,1.57654,1.57663,1.57617,1.57633,1305300001.0
2006-03-23 01:00:00,1.57642,1.57659,1.57617,1.57631,1572100001.0
2006-03-23 01:05:00,1.57629,1.57636,1.57606,1.57614,1276799997.0
2006-03-23 01:10:00,1.57616,1.57624,1.57585,1.5761,1031600005.0
2006-03-23 01:15:00,1.57612,1.57623,1.57567,1.5761,1494900009.0
2006-03-23 01:20:00,1.57617,1.57633,1.57599,1.57609,908500007.0
2006-03-23 01:25:00,1.57595,1.5763,1.57595,1.5762,844800004.0
2006-03-23 01:30:00,1.57614,1.57676,1.57611,1.57665,1315600001.0
2006-03-23 01:35:00,1.57659,1.5767,1.57635,1.5765,1210399991.0
2006-03-23 01:40:00,1.57645,1.57668,1.57645,1.57665,845700002.0
2006-03-23 01:45:00,1.57651,1.57666,1.57643,1.57658,1124400011.0
2006-03-23 01:50:00,1.57665,1.57672,1.57632,1.57639,1178899994.0
2006-03-23 01:55:00,1.57637,1.57651,1.57617,1.57643,1203299999.0
2006-03-23 02:00:00,1.5765,1.5765,1.57563,1.57565,1455200006.0
2006-03-23 02:05:00,1.57555,1.57596,1.57541,1.5759,1437599998.0
2006-03-23 02:10:00,1.57583,1.57643,1.57568,1.57636,1281000008.0
2006-03-23 02:15:00,1.57624,1.57641,1.57609,1.5764,596200006.0
2006-03-23 02:20:00,1.57624,1.57642,1.57593,1.57619,1702100000.0
2006-03-23 02:25:00,1.57609,1.57624,1.57573,1.57595,1417000002.0
2006-03-23 02:30:00,1.57571,1.57604,1.57571,1.57595,684700002.0
2006-03-23 02:35:00,1.57601,1.57607,1.57576,1.5759,1075800005.0
2006-03-23 02:40:00,1.57609,1.57611,1.57581,1.57598,1109500006.0
2006-03-23 02:45:00,1.57601,1.57635,1.57591,1.5763,1390000002.0
2006-03-23 02:50:00,1.57632,1.57636,1.57602,1.57622,1308700003.0
2006-03-23 02:55:00,1.57616,1.57625,1.57557,1.57583,1352100002.0
2006-03-23 03:00:00,1.57585,1.57596,1.57555,1.57588,1093300000.0
2006-03-23 03:05:00,1.57584,1.57638,1.5758,1.5763,1455000007.0
2006-03-23 03:10:00,1.57629,1.57643,1.57609,1.57625,1753299994.0
2006-03-23 03:15:00,1.57625,1.5764,1.57604,1.57633,1221799994.0
2006-03-23 03:20:00,1.57634,1.5764,1.57618,1.57632,938699996.0
2006-03-23 03:25:00,1.57635,1.5764,1.57617,1.57636,609100001.0
2006-03-23 03:30:00,1.57623,1.57644,1.57611,1.57626,1404300000.0
2006-03-23 03:35:00,1.57623,1.57646,1.5761,1.57627,1265599997.0
2006-03-23 03:40:00,1.57637,1.57645,1.57599,1.57599,1567900008.0
2006-03-23 03:45:00,1.57634,1.57638,1.57599,1.57633,1143300000.0
2006-03-23 03:50:00,1.5763,1.57634,1.576,1.57614,1268599984.0
2006-03-23 03:55:00,1.57607,1.57616,1.57584,1.57609,1073299995.0
2006-03-23 04:00:00,1.576,1.57632,1.5759,1.57618,1461100002.0
2006-03-23 04:05:00,1.57596,1.57627,1.57579,1.57599,1403399998.0
2006-03-23 04:10:00,1.576,1.5763,1.57593,1.5761,1547399998.0
2006-03-23 04:15:00,1.57611,1.57629,1.57596,1.57599,1606100009.0
2006-03-23 04:20:00,1.5762,1.57631,1.57591,1.5761,1578300002.0
2006-03-23 04:25:00,1.57615,1.57621,1.57585,1.57605,1282400006.0
2006-03-23 04:30:00,1.57605,1.57618,1.57597,1.57601,789499999.0
2006-03-23 04:35:00,1.57609,1.57633,1.57589,1.57619,1174299996.0
2006-03-23 04:40:00,1.57621,1.57639,1.57608,1.5763,1562600011.0
2006-03-23 04:45:00,1.57608,1.57629,1.57591,1.57597,1434999992.0
2006-03-23 04:50:00,1.576,1.57627,1.57593,1.57612,1467900006.0
2006-03-23 04:55:00,1.57609,1.57627,1.57601,1.57625,1287500002.0
2006-03-23 05:00:00,1.57613,1.57628,1.57589,1.576,1334699999.0
2006-03-23 05:05:00,1.57613,1.57623,1.57582,1.57602,1366599993.0
2006-03-23 05:10:00,1.57598,1.57611,1.57546,1.57546,1185400000.0
2006-03-23 05:15:00,1.57551,1.57588,1.57551,1.5758,751900002.0
2006-03-23 05:20:00,1.57578,1.57605,1.57567,1.57593,1215400011.0
2006-03-23 05:25:00,1.57593,1.576,1.57569,1.57591,1001799999.0
2006-03-23 05:30:00,1.57588,1.57606,1.57574,1.57589,1575799998.0
2006-03-23 05:35:00,1.57587,1.57606,1.57574,1.57587,1451500000.0
2006-03-23 05:40:00,1.5759,1.57598,1.57571,1.57576,804099999.0
2006-03-23 05:45:00,1.57587,1.57599,1.57565,1.57584,1355299992.0
2006-03-23 05:50:00,1.57588,1.57609,1.57572,1.57573,1544800007.0
2006-03-23 05:55:00,1.57588,1.57597,1.57567,1.5759,1203199998.0
2006-03-23 06:00:00,1.57589,1.57617,1.57566,1.57571,1325900014.0
2006-03-23 06:05:00,1.57573,1.5759,1.57557,1.57583,1726900005.0
2006-03-23 06:10:00,1.57586,1.57595,1.57561,1.57585,999200001.0
2006-03-23 06:15:00,1.57593,1.57629,1.57586,1.57611,876499996.0
2006-03-23 06:20:00,1.57611,1.57623,1.57567,1.57603,1403700003.0
2006-03-23 06:25:00,1.57603,1.57611,1.57566,1.57601,1197500001.0
2006-03-23 06:30:00,1.57602,1.57606,1.57585,1.57605,926299998.0
2006-03-23 06:35:00,1.57588,1.57607,1.57577,1.57587,903999994.0
2006-03-23 06:40:00,1.57588,1.57621,1.57578,1.57606,1556100006.0
2006-03-23 06:45:00,1.5761,1.57622,1.57595,1.57604,829500004.0
2006-03-23 06:50:00,1.576,1.57636,1.576,1.57626,1060399998.0
2006-03-23 06:55:00,1.57635,1.5764,1.576,1.57619,1341499998.0
2006-03-23 07:00:00,1.57613,1.57632,1.57585,1.57616,1369699996.0
2006-03-23 07:05:00,1.57599,1.57627,1.57593,1.57613,1365300005.0
2006-03-23 07:10:00,1.57619,1.57631,1.57591,1.57627,1150399996.0
2006-03-23 07:15:00,1.57615,1.57627,1.5756,1.57586,1590699994.0
2006-03-23 07:20:00,1.57583,1.57598,1.57568,1.57575,964400004.0
2006-03-23 07:25:00,1.57576,1.57594,1.57565,1.57567,1166300009.0
2006-03-23 07:30:00,1.57562,1.57581,1.5755,1.57564,1469100001.0
2006-03-23 07:35:00,1.57571,1.57581,1.5756,1.57562,421999999.0
2006-03-23 07:40:00,1.57567,1.57575,1.57536,1.57539,1382200000.0
2006-03-23 07:45:00,1.57555,1.57581,1.57539,1.5757,1122599998.0
2006-03-23 07:50:00,1.57555,1.57566,1.57527,1.57543,957900004.0
2006-03-23 07:55:00,1.57518,1.57557,1.57518,1.57532,710899999.0
2006-03-23 08:00:00,1.57525,1.57546,1.57503,1.57541,1628000000.0
2006-03-23 08:05:00,1.5753,1.57537,1.57497,1.57512,1746100004.0
2006-03-23 08:10:00,1.57472,1.57539,1.57472,1.57505,1263800003.0
2006-03-23 08:15:00,1.57529,1.5754,1.57509,1.57526,690199999.0
2006-03-23 08:20:00,1.57533,1.57547,1.57515,1.57532,853900003.0
2006-03-23 08:25:00,1.57537,1.5755,1.57511,1.57547,896299996.0
2006-03-23 08:30:00,1.57532,1.57549,1.5752,1.57537,1060200011.0
2006-03-23 08:35:00,1.5754,1.5755,1.57526,1.57543,456299999.0
2006-03-23 08:40:00,1.57534,1.57562,1.57529,1.57558,1154800003.0
2006-03-23 08:45:00,1.57567,1.57584,1.57528,1.57536,1288500003.0
2006-03-23 08:50:00,1.57532,1.57539,1.57511,1.57516,991300001.0
2006-03-23 08:55:00,1.5753,1.57541,1.57515,1.5754,619000002.0
2006-03-23 09:00:00,1.57519,1.5757,1.57519,1.57561,1129600000.0
2006-03-23 09:05:00,1.57568,1.57572,1.57535,1.57546,1433399990.0
2006-03-23 09:10:00,1.57552,1.57573,1.57528,1.57533,1302099998.0
2006-03-23 09:15:00,1.5754,1.57574,1.57534,1.57569,1395400001.0
2006-03-23 09:20:00,1.57566,1.57581,1.57532,1.57567,1246900012.0
2006-03-23 09:25:00,1.57556,1.57576,1.5754,1.57546,2001400017.0
2006-03-23 09:30:00,1.57547,1.57558,1.57529,1.57542,1295900002.0
2006-03-23 09:35:00,1.57534,1.57547,1.57516,1.57522,1465999999.0
2006-03-23 09:40:00,1.57533,1.57555,1.5752,1.57537,1426000013.0
2006-03-23 09:45:00,1.57543,1.57553,1.57529,1.57536,1693600009.0
2006-03-23 09:50:00,1.57533,1.57542,1.57501,1.57501,1547400012.0
2006-03-23 09:55:00,1.57505,1.57536,1.57495,1.57522,1278100003.0
2006-03-23 10:00:00,1.57524,1.5754,1.57504,1.57523,1631000002.0
2006-03-23 10:05:00,1.57518,1.57534,1.575,1.57517,1447700004.0
2006-03-23 10:10:00,1.57515,1.57531,1.57496,1.57529,1229399988.0
2006-03-23 10:15:00,1.57521,1.57536,1.57501,1.5752,1262800007.0
2006-03-23 10:20:00,1.57513,1.57559,1.57502,1.57542,1519300005.0
2006-03-23 10:25:00,1.57547,1.57557,1.5752,1.57535,1727099994.0
2006-03-23 10:30:00,1.57525,1.5756,1.57509,1.57537,1312600000.0
2006-03-23 10:35:00,1.57541,1.57563,1.5753,1.57556,1399100001.0
2006-03-23 10:40:00,1.5754,1.57562,1.57493,1.57535,1693300008.0
2006-03-23 10:45:00,1.57533,1.5754,1.57505,1.57534,1092700005.0
2006-03-23 10:50:00,1.57512,1.57537,1.57506,1.57516,1607500005.0
2006-03-23 10:55:00,1.57522,1.57559,1.57507,1.57545,1590900004.0
2006-03-23 11:00:00,1.57551,1.57551,1.5751,1.5753,1483599994.0
2006-03-23 11:05:00,1.57543,1.5755,1.57528,1.5755,680400000.0
2006-03-23 11:10:00,1.57538,1.57567,1.57533,1.57553,1188499996.0
2006-03-23 11:15:00,1.57551,1.57575,1.57535,1.57565,987999994.0
2006-03-23 11:20:00,1.57566,1.57601,1.57559,1.57585,1986800000.0
2006-03-23 11:25:00,1.57595,1.57618,1.57567,1.57608,1401300004.0
2006-03-23 11:30:00,1.5761,1.57615,1.57557,1.57559,1642700003.0
2006-03-23 11:35:00,1.57565,1.57578,1.5755,1.57567,1165799998.0
2006-03-23 11:40:00,1.57558,1.57568,1.57534,1.57545,1298500003.0
2006-03-23 11:45:00,1.57546,1.57571,1.5752,1.57563,1907699998.0
2006-03-23 11:50:00,1.5757,1.57583,1.57548,1.57574,1510000002.0
2006-03-23 11:55:00,1.57559,1.57605,1.57559,1.57603,1666200020.0
2006-03-23 12:00:00,1.57599,1.5761,1.57577,1.57592,1327500000.0
2006-03-23 12:05:00,1.57599,1.57615,1.57579,1.57605,1648600003.0
2006-03-23 12:10:00,1.57617,1.57626,1.57586,1.5762,1344800008.0
2006-03-23 12:15:00,1.57627,1.57653,1.57603,1.57615,1536700011.0
2006-03-23 12:20:00,1.57603,1.57618,1.57582,1.5759,1199899998.0
2006-03-23 12:25:00,1.57588,1.57598,1.5754,1.5756,1442799999.0
2006-03-23 12:30:00,1.57565,1.57578,1.57541,1.57548,1189300009.0
2006-03-23 12:35:00,1.57542,1.57564,1.57536,1.57546,1318800006.0
2006-03-23 12:40:00,1.57547,1.57561,1.57525,1.5754,1410400003.0
2006-03-23 12:45:00,1.57542,1.5756,1.5753,1.57542,1166300010.0
2006-03-23 12:50:00,1.57543,1.57609,1.57542,1.57585,1573200009.0
2006-03-23 12:55:00,1.57577,1.57598,1.57554,1.57578,1333000008.0
2006-03-23 13:00:00,1.57583,1.5761,1.57572,1.57591,1823600017.0
2006-03-23 13:05:00,1.57599,1.57606,1.57571,1.57606,1305700003.0
2006-03-23 13:10:00,1.57599,1.57626,1.57589,1.57603,1792999997.0
2006-03-23 13:15:00,1.57609,1.57624,1.57565,1.57565,1524500000.0
2006-03-23 13:20:00,1.57589,1.57612,1.57578,1.57611,1141100000.0
2006-03-23 13:25:00,1.57609,1.57614,1.57572,1.57576,1510000004.0
2006-03-23 13:30:00,1.57576,1.57591,1.57546,1.57566,1513200010.0
2006-03-23 13:35:00,1.57565,1.5766,1.57545,1.57648,1131000006.0
2006-03-23 13:40:00,1.57647,1.57653,1.57614,1.57622,1310999992.0
2006-03-23 13:45:00,1.57626,1.5765,1.57616,1.57636,1707500006.0
2006-03-23 13:50:00,1.57641,1.57681,1.57633,1.57663,1464999996.0
2006-03-23 13:55:00,1.57675,1.57717,1.57654,1.577,1427800003.0
2006-03-23 14:00:00,1.57699,1.57705,1.57641,1.577,1398300010.0
2006-03-23 14:05:00,1.57699,1.57731,1.57699,1.57727,1220500003.0
2006-03-23 14:10:00,1.57718,1.5776,1.57705,1.57729,1364000001.0
2006-03-23 14:15:00,1.57739,1.57749,1.57704,1.57718,1150300004.0
2006-03-23 14:20:00,1.57705,1.57731,1.57685,1.57698,1542399999.0
2006-03-23 14:25:00,1.57712,1.57713,1.57669,1.57706,1510500005.0
2006-03-23 14:30:00,1.57705,1.57725,1.57687,1.57708,1489900007.0
2006-03-23 14:35:00,1.5772,1.57725,1.5769,1.5771,1656799997.0
2006-03-23 14:40:00,1.57708,1.57727,1.57691,1.57707,1495199997.0
2006-03-23 14:45:00,1.57716,1.57728,1.57697,1.57705,1020799994.0
2006-03-23 14:50:00,1.57723,1.57723,1.57683,1.57694,1520100012.0
2006-03-23 14:55:00,1.57668,1.57707,1.57635,1.57643,1124900005.0
2006-03-23 15:00:00,1.57646,1.57663,1.5762,1.57635,1490499993.0
2006-03-23 15:05:00,1.57635,1.57644,1.57602,1.57637,857600005.0
2006-03-23 15:10:00,1.5764,1.57677,1.57616,1.57677,1483600009.0
2006-03-23 15:15:00,1.57669,1.57692,1.57646,1.5768,1599099999.0
2006-03-23 15:20:00,1.57669,1.57694,1.5763,1.57667,1081400007.0
2006-03-23 15:25:00,1.57686,1.57687,1.57656,1.5766,1419100000.0
2006-03-23 15:30:00,1.57653,1.5769,1.57645,1.57661,1242399990.0
2006-03-23 15:35:00,1.5769,1.57693,1.57654,1.57675,1289100005.0
2006-03-23 15:40:00,1.57673,1.57682,1.57643,1.5766,1023900000.0
2006-03-23 15:45:00,1.57656,1.57672,1.57641,1.57672,1660900012.0
2006-03-23 15:50:00,1.5767,1.57725,1.57645,1.57716,1599899994.0
2006-03-23 15:55:00,1.57712,1.57752,1.5771,1.57728,1196499994.0
2006-03-23 16:00:00,1.57719,1.57741,1.57703,1.57719,1667400004.0
2006-03-23 16:05:00,1.57731,1.57736,1.57705,1.57715,1229300000.0
2006-03-23 16:10:00,1.5772,1.57743,1.57698,1.57721,1154800002.0
2006-03-23 16:15:00,1.57687,1.57727,1.57687,1.577,1298700000.0
2006-03-23 16:20:00,1.57692,1.57715,1.57684,1.57687,933099999.0
2006-03-23 16:25:00,1.57694,1.57708,1.57654,1.57664,1040399994.0
2006-03-23 16:30:00,1.57656,1.57672,1.5763,1.57663,1233100008.0
2006-03-23 16:35:00,1.57662,1.57676,1.57635,1.57658,1235499999.0
2006-03-23 16:40:00,1.57661,1.57664,1.57631,1.57655,1381100004.0
2006-03-23 16:45:00,1.57658,1.5767,1.5764,1.57652,1338299997.0
2006-03-23 16:50:00,1.57644,1.57661,1.57622,1.57629,1898700001.0
2006-03-23 16:55:00,1.57622,1.57645,1.57582,1.57645,1610900002.0
2006-03-23 17:00:00,1.57629,1.57656,1.57596,1.57622,1576800000.0
2006-03-23 17:05:00,1.57633,1.57672,1.57613,1.57661,1731500013.0
2006-03-23 17:10:00,1.5767,1.57695,1.57657,1.5768,1348599996.0
2006-03-23 17:15:00,1.57686,1.57751,1.57686,1.57751,1479900001.0
2006-03-23 17:20:00,1.5777,1.57805,1.57724,1.57724,1745399994.0
2006-03-23 17:25:00,1.57736,1.57809,1.57726,1.57791,1297800003.0
2006-03-23 17:30:00,1.57764,1.57815,1.57751,1.57795,1840099996.0
2006-03-23 17:35:00,1.57788,1.57815,1.57752,1.57796,1045199994.0
2006-03-23 17:40:00,1.57773,1.57826,1.57773,1.57803,1740400007.0
2006-03-23 17:45:00,1.57791,1.57843,1.57784,1.57815,1526800001.0
2006-03-23 17:50:00,1.57813,1.57813,1.57766,1.57768,1066900002.0
2006-03-23 17:55:00,1.57772,1.57782,1.57749,1.57772,1384700005.0
2006-03-23 18:00:00,1.57771,1.57778,1.5765,1.5769,8099300035.0
2006-03-23 18:05:00,1.5768,1.57779,1.5767,1.57759,9629000040.0
2006-03-23 18:10:00,1.577,1.57775,1.5768,1.5769,7450100054.0
2006-03-23 18:15:00,1.57742,1.57797,1.5768,1.57763,8065800036.0
2006-03-23 18:20:00,1.57773,1.57785,1.5768,1.5769,6444900006.0
2006-03-23 18:25:00,1.577,1.57768,1.5767,1.57728,8078699991.0
2006-03-23 18:30:00,1.57717,1.57748,1.5766,1.5767,7340900012.0
2006-03-23 18:35:00,1.57711,1.57723,1.57685,1.57708,8427400012.0
2006-03-23 18:40:00,1.5769,1.57718,1.57663,1.57673,5330899987.0
2006-03-23 18:45:00,1.5769,1.57707,1.57667,1.57683,2561200004.0
2006-03-23 18:50:00,1.5768,1.57698,1.57661,1.57688,5926300025.0
2006-03-23 18:55:00,1.57687,1.57703,1.57667,1.57688,6178800016.0
2006-03-23 19:00:00,1.57679,1.57688,1.57643,1.57688,2516399993.0
2006-03-23 19:05:00,1.57685,1.57705,1.57664,1.57691,6143799984.0
2006-03-23 19:10:00,1.5769,1.57726,1.57669,1.577,4251300006.0
2006-03-23 19:15:00,1.57693,1.57703,1.57661,1.57684,4049200011.0
2006-03-23 19:20:00,1.57683,1.57701,1.57666,1.57687,3834800015.0
2006-03-23 19:25:00,1.57683,1.57704,1.57622,1.57622,4502700002.0
2006-03-23 19:30:00,1.57656,1.57683,1.57643,1.57667,4920999997.0
2006-03-23 19:35:00,1.57658,1.5769,1.57643,1.57678,3966200018.0
2006-03-23 19:40:00,1.57682,1.5769,1.57663,1.57665,3198400011.0
2006-03-23 19:45:00,1.57662,1.57688,1.57654,1.57679,3546800003.0
2006-03-23 19:50:00,1.57678,1.5768,1.57643,1.57645,2059500012.0
2006-03-23 19:55:00,1.57655,1.57662,1.57612,1.57623,5776900009.0
2006-03-23 20:00:00,1.57634,1.57656,1.57619,1.57647,2284500004.0
2006-03-23 20:05:00,1.57647,1.57662,1.57635,1.57645,2715299984.0
2006-03-23 20:10:00,1.57648,1.57662,1.57616,1.57634,3254800008.0
2006-03-23 20:15:00,1.57635,1.5771,1.57619,1.577,4245700024.0
2006-03-23 20:20:00,1.5771,1.5774,1.57608,1.57628,3294500010.0
2006-03-23 20:25:00,1.5762,1.5773,1.57606,1.57623,4942600012.0
2006-03-23 20:30:00,1.5773,1.5774,1.57607,1.57629,1822299993.0
2006-03-23 20:35:00,1.57613,1.57643,1.57606,1.57612,5273000018.0
2006-03-23 20:40:00,1.5764,1.57647,1.57612,1.57615,4136199990.0
2006-03-23 20:45:00,1.5762,1.57672,1.57614,1.5766,3993400008.0
2006-03-23 20:50:00,1.5766,1.57716,1.57637,1.5769,6335300033.0
2006-03-23 20:55:00,1.57688,1.57704,1.5765,1.5768,7379700030.0
2006-03-23 21:00:00,1.5769,1.57716,1.5766,1.5766,7054700030.0
2006-03-23 21:05:00,1.57672,1.57715,1.57643,1.57702,2724500011.0
2006-03-23 21:10:00,1.57703,1.57727,1.57696,1.57718,3623599994.0
2006-03-23 21:15:00,1.57721,1.57728,1.57683,1.57695,4188000002.0
2006-03-23 21:20:00,1.5769,1.5775,1.5768,1.57687,4939700019.0
2006-03-23 21:25:00,1.57694,1.57724,1.5768,1.57723,3353000013.0
2006-03-23 21:30:00,1.57723,1.57746,1.57699,1.57731,4669100017.0
2006-03-23 21:35:00,1.57727,1.57742,1.57708,1.57719,2107900012.0
2006-03-23 21:40:00,1.57731,1.57747,1.57715,1.57728,4531999995.0
2006-03-23 21:45:00,1.57725,1.57743,1.57715,1.5772,4491900006.0
2006-03-23 21:50:00,1.57707,1.57723,1.57649,1.57649,3379200009.0
2006-03-23 21:55:00,1.57658,1.57678,1.57637,1.57678,3756900008.0
2006-03-23 22:00:00,1.57681,1.577,1.57638,1.57668,3480900009.0
2006-03-23 22:05:00,1.5768,1.57706,1.57662,1.57705,1993099995.0
2006-03-23 22:10:00,1.57705,1.57722,1.5768,1.57697,1629800013.0
2006-03-23 22:15:00,1.57677,1.57702,1.57661,1.57693,1978600009.0
2006-03-23 22:20:00,1.57692,1.577,1.57669,1.57688,1980500006.0
2006-03-23 22:25:00,1.57683,1.57713,1.57665,1.57702,2750199997.0
2006-03-23 22:30:00,1.57697,1.57712,1.57658,1.57667,1947599995.0
2006-03-23 22:35:00,1.57673,1.57685,1.57623,1.57662,2377299993.0
2006-03-23 22:40:00,1.57645,1.57668,1.57606,1.5763,3914299998.0
2006-03-23 22:45:00,1.57617,1.57646,1.576,1.57635,1687700000.0
2006-03-23 22:50:00,1.57631,1.57649,1.57607,1.57637,2166900008.0
2006-03-23 22:55:00,1.57632,1.57655,1.57584,1.57614,1722700004.0
2006-03-23 23:00:00,1.57602,1.57613,1.57561,1.57612,1339400000.0
2006-03-23 23:05:00,1.5761,1.57633,1.57592,1.57633,904499994.0
2006-03-23 23:10:00,1.57621,1.57633,1.57602,1.57602,1042500012.0
2006-03-23 23:15:00,1.57618,1.57632,1.57605,1.57606,986600000.0
2006-03-23 23:20:00,1.57616,1.57629,1.57598,1.57607,746999996.0
2006-03-23 23:25:00,1.57614,1.57625,1.57595,1.57618,995000005.0
2006-03-23 23:30:00,1.57609,1.57617,1.57582,1.57593,1174800004.0
2006-03-23 23:35:00,1.57587,1.57609,1.57567,1.57595,1214399998.0
2006-03-23 23:40:00,1.57596,1.57624,1.57579,1.57596,1239899997.0
2006-03-23 23:45:00,1.57598,1.57608,1.57575,1.57597,898400012.0
2006-03-23 23:50:00,1.57601,1.57629,1.57581,1.5761,1387400008.0
2006-03-23 23:55:00,1.5761,1.57623,1.57598,1.57613,1186800001.0
2006-03-24 00:00:00,1.5762,1.5765,1.57594,1.57613,1632400010.0
2006-03-24 00:05:00,1.57643,1.57654,1.57592,1.57611,1752499997.0
2006-03-24 00:10:00,1.57635,1.57707,1.57609,1.57701,1597700007.0
2006-03-24 00:15:00,1.57674,1.57699,1.57632,1.57663,1440700007.0
2006-03-24 00:20:00,1.57663,1.57701,1.5762,1.57649,1478000001.0
2006-03-24 00:25:00,1.57654,1.57691,1.57626,1.57678,1761900002.0
2006-03-24 00:30:00,1.57629,1.57647,1.57607,1.57613,1281400005.0
2006-03-24 00:35:00,1.57621,1.57621,1.57583,1.57615,498999999.0
2006-03-24 00:40:00,1.5762,1.5762,1.57588,1.57606,1079599995.0
2006-03-24 00:45:00,1.57596,1.57613,1.57577,1.57586,970100001.0
2006-03-24 00:50:00,1.57581,1.57603,1.57571,1.5758,1293900005.0
2006-03-24 00:55:00,1.57579,1.57602,1.57567,1.57583,1230100001.0
2006-03-24 01:00:00,1.57581,1.57608,1.57573,1.57592,1547200004.0
2006-03-24 01:05:00,1.57595,1.57602,1.57569,1.57578,1054199994.0
2006-03-24 01:10:00,1.57577,1.57592,1.5756,1.57572,1536500000.0
2006-03-24 01:15:00,1.57573,1.57579,1.57512,1.57575,1115400013.0
2006-03-24 01:20:00,1.57571,1.57601,1.57541,1.57544,1328400001.0
2006-03-24 01:25:00,1.5755,1.57585,1.5753,1.57556,738000002.0
2006-03-24 01:30:00,1.57554,1.57595,1.57551,1.57584,989099999.0
2006-03-24 01:35:00,1.57587,1.57593,1.57559,1.57575,1344099997.0
2006-03-24 01:40:00,1.57565,1.57582,1.57555,1.57575,1001500010.0
2006-03-24 01:45:00,1.57553,1.57568,1.57526,1.57544,1456600006.0
2006-03-24 01:50:00,1.57547,1.57557,1.57527,1.5754,1140999995.0
2006-03-24 01:55:00,1.57548,1.57571,1.57517,1.57571,1329400001.0
2006-03-24 02:00:00,1.57562,1.57578,1.57531,1.57575,1478700001.0
2006-03-24 02:05:00,1.57559,1.57583,1.57541,1.57577,1367199994.0
2006-03-24 02:10:00,1.57559,1.57601,1.57555,1.57583,1529900004.0
2006-03-24 02:15:00,1.57579,1.57595,1.57568,1.57576,1148600001.0
2006-03-24 02:20:00,1.57574,1.57582,1.57551,1.57581,1783900010.0
2006-03-24 02:25:00,1.57558,1.57571,1.57543,1.57561,1136000008.0
2006-03-24 02:30:00,1.5755,1.57565,1.57532,1.5755,614699995.0
2006-03-24 02:35:00,1.57568,1.5757,1.57536,1.5757,882699992.0
2006-03-24 02:40:00,1.57577,1.57577,1.57548,1.57568,1375000000.0
2006-03-24 02:45:00,1.57563,1.57583,1.5755,1.57573,1071500010.0
2006-03-24 02:50:00,1.57579,1.57585,1.57557,1.5758,1342399995.0
2006-03-24 02:55:00,1.57578,1.57585,1.57556,1.57572,1102899999.0
2006-03-24 03:00:00,1.57573,1.57607,1.57547,1.5758,1159500010.0
2006-03-24 03:05:00,1.57588,1.57588,1.5756,1.57561,924299995.0
2006-03-24 03:10:00,1.57567,1.57588,1.57556,1.57581,1047700012.0
2006-03-24 03:15:00,1.57578,1.57592,1.57553,1.57578,973400011.0
2006-03-24 03:20:00,1.5758,1.57589,1.57563,1.57579,1432499998.0
2006-03-24 03:25:00,1.5757,1.5759,1.57565,1.57587,935500004.0
2006-03-24 03:30:00,1.57566,1.57588,1.5756,1.57575,1098500008.0
2006-03-24 03:35:00,1.5758,1.57585,1.57559,1.57571,426299998.0
2006-03-24 03:40:00,1.57575,1.57582,1.57545,1.57582,1148099997.0
2006-03-24 03:45:00,1.57579,1.57583,1.57548,1.57565,1323799990.0
2006-03-24 03:50:00,1.57555,1.57577,1.57541,1.5756,746199999.0
2006-03-24 03:55:00,1.57549,1.57568,1.5753,1.57539,1261799995.0
2006-03-24 04:00:00,1.57548,1.57557,1.5753,1.57545,1199699996.0
2006-03-24 04:05:00,1.57542,1.57564,1.5751,1.57546,1657600008.0
2006-03-24 04:10:00,1.57549,1.57555,1.5753,1.5754,637299999.0
2006-03-24 04:15:00,1.5755,1.57569,1.57529,1.57546,838400010.0
2006-03-24 04:20:00,1.57559,1.57568,1.57528,1.57558,1632400003.0
2006-03-24 04:25:00,1.57557,1.5757,1.57536,1.57545,1059400009.0
2006-03-24 04:30:00,1.57539,1.57567,1.57539,1.5756,461700005.0
2006-03-24 04:35:00,1.57545,1.57567,1.57532,1.57537,1235000000.0
2006-03-24 04:40:00,1.57552,1.57568,1.57536,1.57551,1276399999.0
2006-03-24 04:45:00,1.57537,1.57563,1.57529,1.5755,1306999999.0
2006-03-24 04:50:00,1.57541,1.57574,1.57526,1.57555,1064800009.0
2006-03-24 04:55:00,1.5755,1.57584,1.5755,1.57565,1175099998.0
2006-03-24 05:00:00,1.57575,1.57595,1.57559,1.57574,1526000012.0
2006-03-24 05:05:00,1.57588,1.57609,1.57575,1.576,1032500004.0
2006-03-24 05:10:00,1.57592,1.57612,1.57582,1.57585,805700002.0
2006-03-24 05:15:00,1.57592,1.57595,1.57558,1.57573,752200004.0
2006-03-24 05:20:00,1.57581,1.57595,1.57546,1.57583,1129100000.0
2006-03-24 05:25:00,1.57582,1.57602,1.57572,1.576,972100001.0
2006-03-24 05:30:00,1.57585,1.576,1.57564,1.57597,826200001.0
2006-03-24 05:35:00,1.57578,1.57592,1.57555,1.57564,1025999999.0
2006-03-24 05:40:00,1.5758,1.5758,1.57539,1.57551,862500008.0
2006-03-24 05:45:00,1.57571,1.57579,1.5752,1.57537,1419800006.0
2006-03-24 05:50:00,1.57548,1.57564,1.57528,1.57543,1837599999.0
2006-03-24 05:55:00,1.57528,1.57558,1.57528,1.57545,1343500008.0
2006-03-24 06:00:00,1.57532,1.57556,1.57524,1.5754,1355600002.0
2006-03-24 06:05:00,1.57538,1.57557,1.57519,1.5755,1374899992.0
2006-03-24 06:10:00,1.57532,1.57553,1.5752,1.57533,1059800008.0
2006-03-24 06:15:00,1.57539,1.57557,1.57533,1.57545,845199999.0
2006-03-24 06:20:00,1.57555,1.57563,1.57526,1.57563,1373100015.0
2006-03-24 06:25:00,1.5756,1.57572,1.57541,1.5756,1621400009.0
2006-03-24 06:30:00,1.57552,1.5756,1.57532,1.5755,996700001.0
2006-03-24 06:35:00,1.57543,1.57577,1.57521,1.57555,1413200009.0
2006-03-24 06:40:00,1.57547,1.57572,1.57538,1.57551,1121400006.0
2006-03-24 06:45:00,1.57551,1.5756,1.57532,1.57532,869500011.0
2006-03-24 06:50:00,1.57525,1.57554,1.57525,1.57545,1455399999.0
2006-03-24 06:55:00,1.57552,1.57557,1.5753,1.57539,1347999998.0
2006-03-24 07:00:00,1.57543,1.57555,1.57515,1.57552,1425900013.0
2006-03-24 07:05:00,1.57553,1.57553,1.57522,1.5754,1482299991.0
2006-03-24 07:10:00,1.57522,1.5755,1.57522,1.57541,881200001.0
2006-03-24 07:15:00,1.57546,1.57555,1.57528,1.57534,1186600014.0
2006-03-24 07:20:00,1.57547,1.57557,1.57527,1.57534,1184699994.0
2006-03-24 07:25:00,1.57534,1.5756,1.57526,1.57545,1486600000.0
2006-03-24 07:30:00,1.57535,1.5755,1.57524,1.57536,1077000002.0
2006-03-24 07:35:00,1.57531,1.5755,1.57531,1.57537,369099999.0
2006-03-24 07:40:00,1.57542,1.57553,1.57517,1.57531,1249799998.0
2006-03-24 07:45:00,1.5755,1.5755,1.57529,1.57537,1233999997.0
2006-03-24 07:50:00,1.57527,1.57552,1.57514,1.57552,1219000004.0
2006-03-24 07:55:00,1.57547,1.57561,1.57523,1.57547,1027800002.0
2006-03-24 08:00:00,1.5755,1.57564,1.57529,1.57541,1268300000.0
2006-03-24 08:05:00,1.57551,1.57565,1.57518,1.57548,1419900003.0
2006-03-24 08:10:00,1.57537,1.57565,1.57514,1.57553,1215600006.0
2006-03-24 08:15:00,1.57551,1.57573,1.57526,1.57573,567399998.0
2006-03-24 08:20:00,1.57572,1.57572,1.57531,1.57562,888100003.0
2006-03-24 08:25:00,1.57545,1.57566,1.57524,1.57542,929399996.0
2006-03-24 08:30:00,1.5752,1.57562,1.57515,1.57545,1363500000.0
2006-03-24 08:35:00,1.5755,1.57565,1.57524,1.57525,1175899996.0
2006-03-24 08:40:00,1.57504,1.57549,1.57503,1.57534,1469099998.0
2006-03-24 08:45:00,1.57539,1.57558,1.57497,1.57505,1262499999.0
2006-03-24 08:50:00,1.57507,1.57532,1.57501,1.57506,1199799998.0
2006-03-24 08:55:00,1.57531,1.57545,1.57515,1.5753,682200000.0
2006-03-24 09:00:00,1.57525,1.57565,1.57525,1.57554,1323100000.0
2006-03-24 09:05:00,1.57565,1.57573,1.57539,1.57557,1308500000.0
2006-03-24 09:10:00,1.5755,1.5757,1.5754,1.57546,1170700005.0
2006-03-24 09:15:00,1.57554,1.57558,1.57527,1.57544,611800001.0
2006-03-24 09:20:00,1.57538,1.57565,1.57527,1.57563,1623800006.0
2006-03-24 09:25:00,1.5754,1.57556,1.57507,1.57536,1444300005.0
2006-03-24 09:30:00,1.57549,1.57556,1.57526,1.57532,860799995.0
2006-03-24 09:35:00,1.57535,1.57575,1.57535,1.57567,1118899998.0
2006-03-24 09:40:00,1.57574,1.57592,1.5754,1.5754,1171599999.0
2006-03-24 09:45:00,1.57574,1.57586,1.57545,1.57586,1702800020.0
2006-03-24 09:50:00,1.57597,1.57676,1.57577,1.57647,1381600010.0
2006-03-24 09:55:00,1.57654,1.57693,1.57624,1.57638,1709900002.0
2006-03-24 10:00:00,1.57629,1.57652,1.57615,1.57638,1417500004.0
2006-03-24 10:05:00,1.57622,1.5764,1.57604,1.57625,1846599998.0
2006-03-24 10:10:00,1.57634,1.57658,1.57622,1.57648,1489600001.0
2006-03-24 10:15:00,1.57659,1.57659,1.57621,1.5765,1626600002.0
2006-03-24 10:20:00,1.57624,1.5765,1.57612,1.57627,1065699999.0
2006-03-24 10:25:00,1.57621,1.57643,1.57591,1.57618,1384900006.0
2006-03-24 10:30:00,1.57627,1.57657,1.57622,1.57629,1247100001.0
2006-03-24 10:35:00,1.57629,1.57656,1.57622,1.57633,1622700007.0
2006-03-24 10:40:00,1.57612,1.57648,1.57599,1.5764,1242700006.0
2006-03-24 10:45:00,1.57625,1.57649,1.57619,1.57644,1010800007.0
2006-03-24 10:50:00,1.57634,1.57656,1.5762,1.5764,1643900004.0
2006-03-24 10:55:00,1.57619,1.57658,1.57615,1.57648,1575700005.0
2006-03-24 11:00:00,1.5765,1.57657,1.57607,1.57625,1211700001.0
2006-03-24 11:05:00,1.57628,1.57647,1.57617,1.57643,1225800007.0
2006-03-24 11:10:00,1.57628,1.57662,1.57622,1.5765,1423900001.0
2006-03-24 11:15:00,1.5764,1.57695,1.57636,1.57687,1435900001.0
2006-03-24 11:20:00,1.57678,1.57696,1.57658,1.57675,1518799997.0
2006-03-24 11:25:00,1.57675,1.57745,1.57659,1.57712,1342499996.0
2006-03-24 11:30:00,1.57717,1.57742,1.57693,1.57726,1773500009.0
2006-03-24 11:35:00,1.57747,1.57767,1.57725,1.57743,1484399995.0
2006-03-24 11:40:00,1.57743,1.5776,1.57724,1.57747,1571399999.0
2006-03-24 11:45:00,1.5775,1.57763,1.5772,1.57745,1696600011.0
2006-03-24 11:50:00,1.57746,1.57772,1.57733,1.57747,1460599999.0
2006-03-24 11:55:00,1.57742,1.5776,1.57724,1.57742,1469300007.0
2006-03-24 12:00:00,1.57761,1.57839,1.57753,1.57823,2080900000.0
2006-03-24 12:05:00,1.57831,1.57851,1.57802,1.57847,1751400007.0
2006-03-24 12:10:00,1.57845,1.57854,1.57775,1.5778,1238300006.0
2006-03-24 12:15:00,1.57781,1.57785,1.57755,1.5776,1291800000.0
2006-03-24 12:20:00,1.57762,1.57787,1.57754,1.57785,1496399997.0
2006-03-24 12:25:00,1.57774,1.57783,1.57725,1.57734,1394800001.0
2006-03-24 12:30:00,1.57741,1.57762,1.57734,1.5774,938800002.0
2006-03-24 12:35:00,1.57748,1.57755,1.57699,1.57705,1073100010.0
2006-03-24 12:40:00,1.57712,1.57735,1.57699,1.57735,1351199994.0
2006-03-24 12:45:00,1.57723,1.57742,1.57709,1.57718,1029100008.0
2006-03-24 12:50:00,1.57722,1.5774,1.5769,1.57733,1788499996.0
2006-03-24 12:55:00,1.5774,1.5777,1.57714,1.57746,1636100005.0
2006-03-24 13:00:00,1.57751,1.57772,1.57742,1.57757,1218500002.0
2006-03-24 13:05:00,1.57749,1.57781,1.57746,1.57765,1172600001.0
2006-03-24 13:10:00,1.57761,1.57778,1.57748,1.57763,1348300008.0
2006-03-24 13:15:00,1.57775,1.57783,1.57756,1.57765,1340500016.0
2006-03-24 13:20:00,1.57766,1.57776,1.57733,1.57768,1471700001.0
2006-03-24 13:25:00,1.57762,1.5778,1.57742,1.57769,1364699999.0
2006-03-24 13:30:00,1.57767,1.57785,1.57728,1.57734,1393200005.0
2006-03-24 13:35:00,1.57745,1.5776,1.57733,1.57755,1394000013.0
2006-03-24 13:40:00,1.57759,1.5777,1.57734,1.57755,1443000000.0
2006-03-24 13:45:00,1.57761,1.57761,1.57707,1.57719,1563399999.0
2006-03-24 13:50:00,1.57707,1.57758,1.57703,1.57749,1379299996.0
2006-03-24 13:55:00,1.57758,1.57765,1.57735,1.57758,1198400004.0
2006-03-24 14:00:00,1.57746,1.57756,1.57687,1.57706,1392300008.0
2006-03-24 14:05:00,1.5771,1.57728,1.57666,1.57699,1629200009.0
2006-03-24 14:10:00,1.57715,1.57726,1.5767,1.57676,1492500011.0
2006-03-24 14:15:00,1.57691,1.57703,1.57664,1.5767,1437199998.0
2006-03-24 14:20:00,1.5766,1.57675,1.57614,1.5765,1650800006.0
2006-03-24 14:25:00,1.57651,1.57662,1.57625,1.57657,1522600012.0
2006-03-24 14:30:00,1.57655,1.57666,1.5763,1.57657,1452699999.0
2006-03-24 14:35:00,1.5766,1.5767,1.57631,1.57648,1400500006.0
2006-03-24 14:40:00,1.57646,1.57655,1.57607,1.57625,1705100004.0
2006-03-24 14:45:00,1.57624,1.57648,1.57614,1.57631,1677100004.0
2006-03-24 14:50:00,1.57638,1.57657,1.57614,1.57634,1578000015.0
2006-03-24 14:55:00,1.57646,1.57668,1.57628,1.57638,1993200008.0
2006-03-24 15:00:00,1.57647,1.57656,1.57622,1.57629,1380999999.0
2006-03-24 15:05:00,1.57623,1.57659,1.5761,1.57645,1629200002.0
2006-03-24 15:10:00,1.57641,1.5767,1.57607,1.57614,1019000006.0
2006-03-24 15:15:00,1.57615,1.57648,1.57599,1.57648,1500800009.0
2006-03-24 15:20:00,1.57642,1.57701,1.57641,1.57672,1373300000.0
2006-03-24 15:25:00,1.57673,1.57691,1.5765,1.5765,1219200001.0
2006-03-24 15:30:00,1.57682,1.57734,1.57633,1.57719,1547799994.0
2006-03-24 15:35:00,1.57734,1.57743,1.57686,1.57703,1358899995.0
2006-03-24 15:40:00,1.57683,1.57715,1.57665,1.57701,1389900005.0
2006-03-24 15:45:00,1.57697,1.57739,1.57669,1.5772,1368700001.0
2006-03-24 15:50:00,1.57697,1.57723,1.57669,1.57723,1183200004.0
2006-03-24 15:55:00,1.57729,1.57734,1.57698,1.57713,1559800003.0
2006-03-24 16:00:00,1.57708,1.57719,1.57677,1.577,1502000009.0
2006-03-24 16:05:00,1.5772,1.57725,1.57684,1.57705,1444700002.0
2006-03-24 16:10:00,1.57704,1.57711,1.57665,1.577,1340699996.0
2006-03-24 16:15:00,1.57659,1.57709,1.57659,1.57698,1506300011.0
2006-03-24 16:20:00,1.5769,1.57698,1.5765,1.57663,1232000002.0
2006-03-24 16:25:00,1.57659,1.5768,1.57644,1.57675,1416799995.0
2006-03-24 16:30:00,1.57661,1.57688,1.57644,1.57688,931700005.0
2006-03-24 16:35:00,1.57678,1.57715,1.57658,1.57708,1788500004.0
2006-03-24 16:40:00,1.57717,1.57743,1.57703,1.57719,1191199999.0
2006-03-24 16:45:00,1.57705,1.57726,1.57694,1.57702,1642300002.0
2006-03-24 16:50:00,1.5771,1.57741,1.57682,1.57719,1330500007.0
2006-03-24 16:55:00,1.57736,1.57751,1.57711,1.57742,1325899999.0
2006-03-24 17:00:00,1.57726,1.57756,1.57635,1.5765,1501000016.0
2006-03-24 17:05:00,1.57652,1.57751,1.57651,1.57751,1657099999.0
2006-03-24 17:10:00,1.57737,1.57737,1.57668,1.57688,1767900005.0
2006-03-24 17:15:00,1.57688,1.57695,1.57643,1.57679,1445399991.0
2006-03-24 17:20:00,1.57681,1.57681,1.57606,1.57622,1587700004.0
2006-03-24 17:25:00,1.57625,1.57662,1.57611,1.5764,1905399996.0
2006-03-24 17:30:00,1.57628,1.57662,1.57628,1.5765,1918099995.0
2006-03-24 17:35:00,1.57651,1.57664,1.57619,1.57648,1086400004.0
2006-03-24 17:40:00,1.57638,1.57673,1.57602,1.57635,1801500007.0
2006-03-24 17:45:00,1.5762,1.5764,1.57608,1.57614,1886000012.0
2006-03-24 17:50:00,1.57616,1.57631,1.5757,1.57595,1703799999.0
2006-03-24 17:55:00,1.57617,1.57628,1.57571,1.57604,1349700005.0
2006-03-24 18:00:00,1.5763,1.5765,1.5759,1.5759,7043000027.0
2006-03-24 18:05:00,1.5758,1.57663,1.5757,1.5765,6702800032.0
2006-03-24 18:10:00,1.57658,1.57666,1.5759,1.5759,7968400016.0
2006-03-24 18:15:00,1.5765,1.57666,1.5758,1.5765,6448699991.0
2006-03-24 18:20:00,1.57654,1.57654,1.5758,1.5758,4790700025.0
2006-03-24 18:25:00,1.5759,1.57692,1.5758,1.57687,7404500052.0
2006-03-24 18:30:00,1.57684,1.577,1.5761,1.5761,7430900007.0
2006-03-24 18:35:00,1.57703,1.57717,1.5768,1.57705,8119200014.0
2006-03-24 18:40:00,1.5762,1.57723,1.5762,1.57651,5109300009.0
2006-03-24 18:45:00,1.57642,1.57677,1.57634,1.57642,3067900023.0
2006-03-24 18:50:00,1.57635,1.57639,1.57577,1.57611,5424800029.0
2006-03-24 18:55:00,1.5763,1.57659,1.57604,1.57626,5851800013.0
2006-03-24 19:00:00,1.57622,1.57635,1.57583,1.57592,2677000014.0
2006-03-24 19:05:00,1.57593,1.57597,1.57553,1.57562,6781500007.0
2006-03-24 19:10:00,1.57568,1.57602,1.57564,1.57589,4430499986.0
2006-03-24 19:15:00,1.57588,1.57602,1.57568,1.57578,4210700015.0
2006-03-24 19:20:00,1.57586,1.57601,1.57561,1.57585,3828200008.0
2006-03-24 19:25:00,1.57582,1.57623,1.57561,1.57597,4112900012.0
2006-03-24 19:30:00,1.57617,1.57626,1.57589,1.5761,5005799998.0
2006-03-24 19:35:00,1.57599,1.57647,1.57588,1.57621,3667800016.0
2006-03-24 19:40:00,1.57623,1.57644,1.57604,1.57635,2820800008.0
2006-03-24 19:45:00,1.57633,1.57643,1.57616,1.57636,2996400002.0
2006-03-24 19:50:00,1.57627,1.57666,1.57614,1.57648,1919799993.0
2006-03-24 19:55:00,1.57662,1.5767,1.57631,1.57643,6353400024.0
2006-03-24 20:00:00,1.57656,1.57666,1.57631,1.57656,2163399995.0
2006-03-24 20:05:00,1.57648,1.57663,1.57631,1.57639,3056500004.0
2006-03-24 20:10:00,1.57648,1.57658,1.57632,1.57639,3859199996.0
2006-03-24 20:15:00,1.57642,1.57656,1.57631,1.57648,3832600007.0
2006-03-24 20:20:00,1.57647,1.57668,1.5763,1.57663,2688299986.0
2006-03-24 20:25:00,1.57659,1.57698,1.5765,1.5765,3285300000.0
2006-03-24 20:30:00,1.57664,1.57696,1.57657,1.57668,2951300003.0
2006-03-24 20:35:00,1.57668,1.57707,1.57642,1.57642,5144100013.0
2006-03-24 20:40:00,1.57665,1.5767,1.57618,1.57619,4268000012.0
2006-03-24 20:45:00,1.57632,1.57639,1.57597,1.57625,4587599989.0
2006-03-24 20:50:00,1.57617,1.57628,1.57584,1.57605,6251000015.0
2006-03-24 20:55:00,1.57595,1.5768,1.57595,1.5767,7316600051.0
2006-03-24 21:00:00,1.5768,1.5768,1.57619,1.5762,5186300019.0
2006-03-24 21:05:00,1.5763,1.57653,1.57618,1.5763,2507600001.0
2006-03-24 21:10:00,1.57653,1.57653,1.57619,1.57645,3929000013.0
2006-03-24 21:15:00,1.57645,1.57649,1.57612,1.57624,4491700014.0
2006-03-24 21:20:00,1.57629,1.57662,1.57624,1.57662,4309100000.0
2006-03-24 21:25:00,1.57645,1.5767,1.57608,1.57647,3530100027.0
2006-03-24 21:30:00,1.5766,1.57675,1.57641,1.57658,4777799999.0
2006-03-24 21:35:00,1.5766,1.57677,1.57645,1.5767,1781499994.0
2006-03-24 21:40:00,1.57659,1.57676,1.57645,1.57645,4711800004.0
2006-03-24 21:45:00,1.5764,1.57702,1.57636,1.57676,4526499999.0
2006-03-24 21:50:00,1.57691,1.57694,1.57648,1.57657,2962099999.0
2006-03-24 21:55:00,1.57657,1.57673,1.5764,1.57665,3182799999.0
2006-03-24 22:00:00,1.57665,1.57679,1.57641,1.5766,3570399997.0
2006-03-24 22:05:00,1.57669,1.57678,1.57645,1.57655,1894500002.0
2006-03-24 22:10:00,1.57663,1.57716,1.57659,1.57708,1827800007.0
2006-03-24 22:15:00,1.57686,1.57712,1.5768,1.57693,1530500005.0
2006-03-24 22:20:00,1.57686,1.57714,1.57684,1.57684,1934100013.0
2006-03-24 22:25:00,1.57692,1.57718,1.57675,1.57703,2981400002.0
2006-03-24 22:30:00,1.57695,1.57723,1.57675,1.57705,1959499999.0
2006-03-24 22:35:00,1.57716,1.57724,1.5768,1.57707,2404800001.0
2006-03-24 22:40:00,1.57691,1.57721,1.57674,1.57696,3561500009.0
2006-03-24 22:45:00,1.57699,1.57728,1.57686,1.57715,2081200000.0
2006-03-24 22:50:00,1.5772,1.57724,1.57677,1.57691,1884600002.0
2006-03-24 22:55:00,1.57701,1.57749,1.57687,1.57687,1561700013.0
2006-03-24 23:00:00,1.57711,1.57744,1.57678,1.5773,1222700001.0
2006-03-24 23:05:00,1.57725,1.57753,1.57698,1.57739,909600008.0
2006-03-24 23:10:00,1.57757,1.57757,1.57723,1.57742,1290700003.0
2006-03-24 23:15:00,1.57732,1.57747,1.57712,1.57725,1282000007.0
2006-03-24 23:20:00,1.57726,1.57737,1.57698,1.57723,1191699996.0
2006-03-24 23:25:00,1.57736,1.57754,1.57717,1.57737,1155100001.0
2006-03-24 23:30:00,1.5775,1.5775,1.57698,1.57698,1319300003.0
2006-03-24 23:35:00,1.577,1.57752,1.57698,1.57741,829800001.0
2006-03-24 23:40:00,1.57739,1.57752,1.57718,1.57752,1564099998.0
2006-03-24 23:45:00,1.57737,1.5776,1.57727,1.57727,737799999.0
2006-03-24 23:50:00,1.57735,1.57759,1.57718,1.57718,1054699992.0
2006-03-24 23:55:00,1.5774,1.57753,1.57723,1.5775,691699999.0
2006-03-27 00:00:00,1.57685,1.5774,1.5767,1.5769,982200000.0
2006-03-27 00:05:00,1.57681,1.57695,1.5767,1.57676,1222200002.0
2006-03-27 00:10:00,1.5768,1.57695,1.5767,1.5768,1172700004.0
2006-03-27 00:15:00,1.5769,1.57698,1.57663,1.5769,1585400005.0
2006-03-27 00:20:00,1.57684,1.57702,1.57669,1.57673,1885500014.0
2006-03-27 00:25:00,1.577,1.57704,1.57672,1.57675,1460300006.0
2006-03-27 00:30:00,1.57684,1.57698,1.57669,1.5769,1467600001.0
2006-03-27 00:35:00,1.5768,1.57695,1.5767,1.57676,1024900004.0
2006-03-27 00:40:00,1.57679,1.57698,1.57668,1.5769,1316399994.0
2006-03-27 00:45:00,1.5768,1.57698,1.57661,1.5769,1311599996.0
2006-03-27 00:50:00,1.57683,1.57695,1.57616,1.57626,1826100005.0
2006-03-27 00:55:00,1.57627,1.57659,1.57596,1.57609,1658199998.0
2006-03-27 01:00:00,1.57614,1.57668,1.57614,1.57652,1800400007.0
2006-03-27 01:05:00,1.57665,1.57673,1.57627,1.57665,1888900002.0
2006-03-27 01:10:00,1.5767,1.57684,1.57649,1.57672,1712199997.0
2006-03-27 01:15:00,1.57677,1.5768,1.57621,1.57665,1671200012.0
2006-03-27 01:20:00,1.57673,1.57687,1.57655,1.57661,1231199999.0
2006-03-27 01:25:00,1.5765,1.5768,1.57633,1.57635,1330799999.0
2006-03-27 01:30:00,1.57643,1.57661,1.57623,1.57653,1656700001.0
2006-03-27 01:35:00,1.57635,1.57641,1.57585,1.57598,1566000005.0
2006-03-27 01:40:00,1.57581,1.57624,1.57575,1.5759,1395600003.0
2006-03-27 01:45:00,1.57579,1.57591,1.57558,1.57585,1950300009.0
2006-03-27 01:50:00,1.57583,1.57586,1.57557,1.5758,1162299992.0
2006-03-27 01:55:00,1.5757,1.57595,1.57564,1.57569,1455600007.0
2006-03-27 02:00:00,1.57578,1.57591,1.57543,1.57576,1413600000.0
2006-03-27 02:05:00,1.57572,1.57584,1.57547,1.57564,1394200003.0
2006-03-27 02:10:00,1.57577,1.57584,1.57548,1.57577,1079400004.0
2006-03-27 02:15:00,1.57572,1.57593,1.57565,1.57593,436799996.0
2006-03-27 02:20:00,1.57574,1.57598,1.57544,1.57589,1708600005.0
2006-03-27 02:25:00,1.57569,1.57602,1.5756,1.57583,1866299994.0
2006-03-27 02:30:00,1.57567,1.57595,1.57549,1.57571,1105900004.0
2006-03-27 02:35:00,1.57583,1.57588,1.57558,1.57571,1167200000.0
2006-03-27 02:40:00,1.57573,1.57582,1.57551,1.57569,1100199995.0
2006-03-27 02:45:00,1.57564,1.57592,1.57543,1.57589,1393200006.0
2006-03-27 02:50:00,1.57583,1.57583,1.57545,1.57549,980700010.0
2006-03-27 02:55:00,1.57546,1.57567,1.57519,1.57554,1261499996.0
2006-03-27 03:00:00,1.57545,1.57583,1.57537,1.57555,1633399996.0
2006-03-27 03:05:00,1.57583,1.57583,1.57549,1.5756,1182200004.0
2006-03-27 03:10:00,1.57553,1.57577,1.57539,1.57565,1521500006.0
2006-03-27 03:15:00,1.57562,1.57571,1.57535,1.57563,1122800000.0
2006-03-27 03:20:00,1.57557,1.57577,1.57547,1.57575,1462400001.0
2006-03-27 03:25:00,1.57554,1.57568,1.57539,1.5755,921999994.0
2006-03-27 03:30:00,1.57544,1.57564,1.57515,1.5754,1184500001.0
2006-03-27 03:35:00,1.5753,1.5755,1.57517,1.57539,1258100006.0
2006-03-27 03:40:00,1.57549,1.57557,1.57517,1.57543,1140800006.0
2006-03-27 03:45:00,1.57537,1.57565,1.57521,1.57551,1358800006.0
2006-03-27 03:50:00,1.57562,1.57588,1.57542,1.57588,1427400002.0
2006-03-27 03:55:00,1.57602,1.57603,1.57565,1.57574,1167900012.0
2006-03-27 04:00:00,1.57583,1.57597,1.57568,1.57584,1271700007.0
2006-03-27 04:05:00,1.57585,1.57596,1.57553,1.57585,1398399999.0
2006-03-27 04:10:00,1.57581,1.57595,1.57561,1.57577,1494200001.0
2006-03-27 04:15:00,1.57587,1.57609,1.57567,1.57585,1048500003.0
2006-03-27 04:20:00,1.57591,1.57591,1.57562,1.57577,1185500003.0
2006-03-27 04:25:00,1.5759,1.57594,1.57561,1.5758,1241799991.0
2006-03-27 04:30:00,1.57575,1.57592,1.57559,1.57588,964199992.0
2006-03-27 04:35:00,1.57589,1.5759,1.57553,1.57565,1043099998.0
2006-03-27 04:40:00,1.57572,1.57596,1.57559,1.57587,857900001.0
2006-03-27 04:45:00,1.57579,1.57602,1.57561,1.57584,1486200007.0
2006-03-27 04:50:00,1.57589,1.57601,1.57554,1.57567,1456800007.0
2006-03-27 04:55:00,1.57558,1.57579,1.57543,1.57563,1538200006.0
2006-03-27 05:00:00,1.57554,1.57568,1.57534,1.57557,1648199997.0
2006-03-27 05:05:00,1.57562,1.57632,1.57544,1.57606,1103699992.0
2006-03-27 05:10:00,1.5762,1.57661,1.5759,1.57594,1336199998.0
2006-03-27 05:15:00,1.57576,1.57653,1.57574,1.57598,1352800004.0
2006-03-27 05:20:00,1.57613,1.57631,1.57565,1.57589,1420400011.0
2006-03-27 05:25:00,1.57597,1.5761,1.57574,1.57597,1069600009.0
2006-03-27 05:30:00,1.57601,1.57678,1.57588,1.57665,1261499999.0
2006-03-27 05:35:00,1.57675,1.57678,1.57604,1.57619,1537399995.0
2006-03-27 05:40:00,1.5764,1.5764,1.576,1.57603,1031799999.0
2006-03-27 05:45:00,1.57611,1.5765,1.57607,1.57609,1350099994.0
2006-03-27 05:50:00,1.5763,1.5763,1.57592,1.57605,1437899996.0
2006-03-27 05:55:00,1.5759,1.57615,1.57584,1.57602,1317799985.0
2006-03-27 06:00:00,1.57588,1.57605,1.57573,1.57597,1136500002.0
2006-03-27 06:05:00,1.576,1.57608,1.57569,1.57583,1491800006.0
2006-03-27 06:10:00,1.57574,1.57615,1.57562,1.57589,1084600000.0
2006-03-27 06:15:00,1.57601,1.57601,1.57566,1.57578,1074699992.0
2006-03-27 06:20:00,1.57587,1.5759,1.57556,1.57577,1374500015.0
2006-03-27 06:25:00,1.57572,1.57591,1.57558,1.57589,1414800003.0
2006-03-27 06:30:00,1.57577,1.57585,1.57564,1.57585,849100009.0
2006-03-27 06:35:00,1.57579,1.57598,1.57557,1.57589,1022700004.0
2006-03-27 06:40:00,1.57579,1.57603,1.57571,1.57598,1196799992.0
2006-03-27 06:45:00,1.57609,1.57636,1.57602,1.57628,1743500009.0
2006-03-27 06:50:00,1.57627,1.57654,1.57612,1.57649,1537100013.0
2006-03-27 06:55:00,1.57653,1.57663,1.57627,1.57644,2134599997.0
2006-03-27 07:00:00,1.57634,1.5766,1.57615,1.5765,1179599997.0
2006-03-27 07:05:00,1.57641,1.57662,1.57627,1.5764,1103599999.0
2006-03-27 07:10:00,1.5762,1.57651,1.5761,1.57637,1253799997.0
2006-03-27 07:15:00,1.5763,1.57652,1.57611,1.57619,1277900007.0
2006-03-27 07:20:00,1.57628,1.57636,1.5759,1.57622,1044300007.0
2006-03-27 07:25:00,1.57623,1.57642,1.5761,1.57632,1491600002.0
2006-03-27 07:30:00,1.57635,1.5764,1.57613,1.57621,997500002.0
2006-03-27 07:35:00,1.57628,1.57706,1.57616,1.57693,1428300004.0
2006-03-27 07:40:00,1.57672,1.57719,1.57659,1.57682,1496400005.0
2006-03-27 07:45:00,1.57694,1.57711,1.57652,1.5766,1392500001.0
2006-03-27 07:50:00,1.57662,1.57671,1.57633,1.57664,1155400003.0
2006-03-27 07:55:00,1.57647,1.57665,1.5763,1.57632,1194699994.0
2006-03-27 08:00:00,1.57629,1.57663,1.57584,1.57627,1694900002.0
2006-03-27 08:05:00,1.57632,1.57673,1.57602,1.57659,1177599999.0
2006-03-27 08:10:00,1.57666,1.5769,1.57648,1.57654,1386600008.0
2006-03-27 08:15:00,1.57668,1.57685,1.57651,1.5768,1385600002.0
2006-03-27 08:20:00,1.57668,1.57676,1.57621,1.57635,1176800001.0
2006-03-27 08:25:00,1.57644,1.57659,1.57617,1.57647,1060000002.0
2006-03-27 08:30:00,1.57659,1.57681,1.57646,1.57664,1572500010.0
2006-03-27 08:35:00,1.57641,1.57656,1.5762,1.57625,1007400004.0
2006-03-27 08:40:00,1.57623,1.57643,1.57611,1.57611,1536299988.0
2006-03-27 08:45:00,1.57625,1.57629,1.57566,1.57582,1462400007.0
2006-03-27 08:50:00,1.57574,1.57608,1.57571,1.57602,1184000000.0
2006-03-27 08:55:00,1.57594,1.57603,1.57555,1.57584,1724500001.0
2006-03-27 09:00:00,1.57571,1.57594,1.5756,1.57577,823500005.0
2006-03-27 09:05:00,1.57568,1.57593,1.57557,1.57578,1315500008.0
2006-03-27 09:10:00,1.57567,1.57567,1.57533,1.57547,1337000004.0
2006-03-27 09:15:00,1.57547,1.57572,1.57532,1.57551,1396400001.0
2006-03-27 09:20:00,1.57545,1.5756,1.57529,1.57539,1307299998.0
2006-03-27 09:25:00,1.57552,1.57552,1.57515,1.57541,1233000007.0
2006-03-27 09:30:00,1.57535,1.57556,1.57463,1.57463,1365800001.0
2006-03-27 09:35:00,1.57463,1.57491,1.57432,1.57439,1458100000.0
2006-03-27 09:40:00,1.5745,1.57459,1.57422,1.57428,1050399998.0
2006-03-27 09:45:00,1.57448,1.57479,1.57442,1.57464,1134300010.0
2006-03-27 09:50:00,1.57464,1.57478,1.57399,1.57413,1432400011.0
2006-03-27 09:55:00,1.57424,1.57443,1.57388,1.57402,1411700011.0
2006-03-27 10:00:00,1.57389,1.57412,1.57333,1.57351,1316900010.0
2006-03-27 10:05:00,1.57334,1.57371,1.57332,1.57365,1980100002.0
2006-03-27 10:10:00,1.57365,1.57381,1.57344,1.57358,1637599999.0
2006-03-27 10:15:00,1.57372,1.57379,1.5735,1.57363,1308399999.0
2006-03-27 10:20:00,1.5734,1.57376,1.57339,1.57368,1005600004.0
2006-03-27 10:25:00,1.57365,1.57376,1.57336,1.57355,1537900005.0
2006-03-27 10:30:00,1.57345,1.57368,1.57323,1.57335,1331600001.0
2006-03-27 10:35:00,1.57333,1.57354,1.57324,1.57345,1387900010.0
2006-03-27 10:40:00,1.57335,1.57351,1.57301,1.57328,1621799994.0
2006-03-27 10:45:00,1.5734,1.57361,1.57325,1.57345,947900000.0
2006-03-27 10:50:00,1.5735,1.57371,1.57331,1.57347,1499000003.0
2006-03-27 10:55:00,1.57325,1.57357,1.57325,1.57342,1260499994.0
2006-03-27 11:00:00,1.57339,1.57357,1.57325,1.57335,1134500007.0
2006-03-27 11:05:00,1.57348,1.57352,1.57323,1.57345,1444500006.0
2006-03-27 11:10:00,1.57328,1.57352,1.57322,1.5734,1282600003.0
2006-03-27 11:15:00,1.57328,1.57345,1.57304,1.57329,1562299994.0
2006-03-27 11:20:00,1.57337,1.57348,1.5731,1.57323,1447400003.0
2006-03-27 11:25:00,1.57329,1.5734,1.57311,1.57313,1316300000.0
2006-03-27 11:30:00,1.57328,1.57338,1.57304,1.57325,1745500004.0
2006-03-27 11:35:00,1.57313,1.5733,1.57271,1.57288,1577700004.0
2006-03-27 11:40:00,1.57264,1.573,1.57264,1.5728,1505500004.0
2006-03-27 11:45:00,1.5728,1.573,1.57268,1.5727,1379400004.0
2006-03-27 11:50:00,1.57271,1.57294,1.57245,1.57245,1693600014.0
2006-03-27 11:55:00,1.57257,1.57274,1.57237,1.57254,1301700002.0
2006-03-27 12:00:00,1.57266,1.57283,1.57242,1.5728,1826400009.0
2006-03-27 12:05:00,1.57273,1.57273,1.57223,1.57257,1394099994.0
2006-03-27 12:10:00,1.57258,1.57281,1.57241,1.5727,1218099999.0
2006-03-27 12:15:00,1.57281,1.57297,1.57267,1.57277,1721700014.0
2006-03-27 12:20:00,1.57293,1.573,1.57272,1.57292,1143599993.0
2006-03-27 12:25:00,1.57293,1.57303,1.57262,1.57278,1671700002.0
2006-03-27 12:30:00,1.57294,1.57311,1.57274,1.57308,1066700007.0
2006-03-27 12:35:00,1.57304,1.57327,1.57297,1.57301,1391499998.0
2006-03-27 12:40:00,1.57313,1.57322,1.5729,1.5731,1131000000.0
2006-03-27 12:45:00,1.57307,1.57321,1.57289,1.57307,1270900003.0
2006-03-27 12:50:00,1.57282,1.57302,1.57246,1.57251,1621100003.0
2006-03-27 12:55:00,1.57246,1.57272,1.57235,1.57262,1355499996.0
2006-03-27 13:00:00,1.57258,1.57267,1.57232,1.57252,1190200005.0
2006-03-27 13:05:00,1.57241,1.57266,1.57231,1.57243,1648000005.0
2006-03-27 13:10:00,1.57244,1.57273,1.57232,1.57273,1049699998.0
2006-03-27 13:15:00,1.57267,1.5728,1.57247,1.57271,1251400001.0
2006-03-27 13:20:00,1.5728,1.57281,1.57242,1.57271,1514000004.0
2006-03-27 13:25:00,1.57277,1.57283,1.57228,1.57255,1389600005.0
2006-03-27 13:30:00,1.57265,1.57306,1.57253,1.573,1521399999.0
2006-03-27 13:35:00,1.5729,1.57311,1.57267,1.57282,1344800004.0
2006-03-27 13:40:00,1.57287,1.57313,1.57275,1.57293,1306799996.0
2006-03-27 13:45:00,1.57281,1.57305,1.57272,1.57294,1338299995.0
2006-03-27 13:50:00,1.57285,1.57308,1.57268,1.57295,1187600003.0
2006-03-27 13:55:00,1.57287,1.57298,1.57267,1.57283,1167499999.0
2006-03-27 14:00:00,1.57288,1.57293,1.57246,1.57285,1573100001.0
2006-03-27 14:05:00,1.57272,1.57313,1.57272,1.57291,1439900000.0
2006-03-27 14:10:00,1.57304,1.57315,1.57266,1.57315,1536899996.0
2006-03-27 14:15:00,1.57303,1.57315,1.57275,1.5729,1588300004.0
2006-03-27 14:20:00,1.57284,1.57302,1.57271,1.5728,1621699998.0
2006-03-27 14:25:00,1.57295,1.57297,1.57263,1.57292,1512600009.0
2006-03-27 14:30:00,1.57293,1.57307,1.57263,1.573,1678900013.0
2006-03-27 14:35:00,1.57303,1.57319,1.57277,1.573,1805600001.0
2006-03-27 14:40:00,1.57298,1.57329,1.57274,1.57303,1396200004.0
2006-03-27 14:45:00,1.57303,1.57318,1.57283,1.57292,1663400001.0
2006-03-27 14:50:00,1.57304,1.57344,1.57289,1.57331,1480199990.0
2006-03-27 14:55:00,1.57343,1.57374,1.57333,1.57353,1539600005.0
2006-03-27 15:00:00,1.57352,1.57402,1.57345,1.57394,1546000002.0
2006-03-27 15:05:00,1.57396,1.57406,1.57356,1.57385,1573300001.0
2006-03-27 15:10:00,1.57376,1.57395,1.57363,1.5737,915700001.0
2006-03-27 15:15:00,1.57359,1.5738,1.5733,1.57359,1411400002.0
2006-03-27 15:20:00,1.57378,1.57394,1.5732,1.5734,1240500003.0
2006-03-27 15:25:00,1.5735,1.57353,1.57324,1.5733,1542400002.0
2006-03-27 15:30:00,1.57331,1.57358,1.57318,1.57333,953899993.0
2006-03-27 15:35:00,1.57335,1.57353,1.57317,1.57353,1256500000.0
2006-03-27 15:40:00,1.57334,1.57359,1.57326,1.57333,1196699998.0
2006-03-27 15:45:00,1.5732,1.57332,1.57277,1.57317,1466499994.0
2006-03-27 15:50:00,1.57303,1.57318,1.57289,1.57306,1278200014.0
2006-03-27 15:55:00,1.57296,1.57319,1.57277,1.57285,1083100002.0
2006-03-27 16:00:00,1.57279,1.57305,1.57238,1.57288,1125200007.0
2006-03-27 16:05:00,1.57296,1.57306,1.57206,1.5723,1773099986.0
2006-03-27 16:10:00,1.5723,1.57263,1.57212,1.57243,1224899989.0
2006-03-27 16:15:00,1.57207,1.57253,1.57207,1.57235,1395699990.0
2006-03-27 16:20:00,1.57235,1.57258,1.57228,1.57239,1254800003.0
2006-03-27 16:25:00,1.57245,1.57271,1.57212,1.57265,1149800005.0
2006-03-27 16:30:00,1.57273,1.57281,1.57243,1.57279,1479699999.0
2006-03-27 16:35:00,1.57272,1.57296,1.57262,1.57291,1357600011.0
2006-03-27 16:40:00,1.57284,1.57298,1.57248,1.57289,1389100007.0
2006-03-27 16:45:00,1.57286,1.57314,1.57286,1.57294,1644500004.0
2006-03-27 16:50:00,1.573,1.57352,1.57285,1.57336,1317700017.0
2006-03-27 16:55:00,1.57331,1.57367,1.57304,1.57367,1444299998.0
2006-03-27 17:00:00,1.57363,1.57372,1.57331,1.57331,1415800000.0
2006-03-27 17:05:00,1.57343,1.5735,1.57317,1.57333,1459100002.0
2006-03-27 17:10:00,1.57326,1.57355,1.57322,1.5734,1053099998.0
2006-03-27 17:15:00,1.57338,1.57352,1.5732,1.5734,1365500008.0
2006-03-27 17:20:00,1.57354,1.57354,1.57321,1.57337,1281600003.0
2006-03-27 17:25:00,1.57349,1.57361,1.57326,1.57355,821800005.0
2006-03-27 17:30:00,1.57344,1.5736,1.57327,1.57334,1327199999.0
2006-03-27 17:35:00,1.57331,1.57356,1.57308,1.57331,1065899999.0
2006-03-27 17:40:00,1.57326,1.57348,1.57304,1.57347,1342800007.0
2006-03-27 17:45:00,1.5733,1.57353,1.57324,1.57348,1415900005.0
2006-03-27 17:50:00,1.57357,1.57358,1.57328,1.57328,1824599993.0
2006-03-27 17:55:00,1.57334,1.57357,1.57305,1.57309,1136200002.0
2006-03-27 18:00:00,1.57305,1.5733,1.57297,1.5732,5413799985.0
2006-03-27 18:05:00,1.5731,1.5738,1.5731,1.5737,7009599980.0
2006-03-27 18:10:00,1.5737,1.5737,1.57338,1.5736,7529899998.0
2006-03-27 18:15:00,1.57342,1.57363,1.57311,1.57346,3557700012.0
2006-03-27 18:20:00,1.57346,1.5736,1.57329,1.5734,6156600029.0
2006-03-27 18:25:00,1.5733,1.5734,1.57294,1.57302,7040700038.0
2006-03-27 18:30:00,1.57296,1.5733,1.5729,1.5731,6896800028.0
2006-03-27 18:35:00,1.57301,1.5731,1.57271,1.57297,8597400044.0
2006-03-27 18:40:00,1.5729,1.57306,1.57264,1.57287,4881699993.0
2006-03-27 18:45:00,1.57291,1.57303,1.57272,1.5729,2629500006.0
2006-03-27 18:50:00,1.57285,1.57309,1.57263,1.57283,4891000010.0
2006-03-27 18:55:00,1.57296,1.57308,1.5727,1.57278,5984500028.0
2006-03-27 19:00:00,1.57278,1.57285,1.57258,1.57275,2997600003.0
2006-03-27 19:05:00,1.57273,1.57287,1.57251,1.57276,6788400016.0
2006-03-27 19:10:00,1.57276,1.5729,1.57257,1.57268,3926100002.0
2006-03-27 19:15:00,1.57276,1.57284,1.57249,1.57273,4685300007.0
2006-03-27 19:20:00,1.57268,1.57276,1.57246,1.57269,3560100002.0
2006-03-27 19:25:00,1.5727,1.57276,1.57241,1.57258,4568700010.0
2006-03-27 19:30:00,1.57265,1.57278,1.57244,1.5727,4590700019.0
2006-03-27 19:35:00,1.5727,1.57275,1.57237,1.57249,3733800018.0
2006-03-27 19:40:00,1.57261,1.57279,1.57247,1.5725,3386400008.0
2006-03-27 19:45:00,1.5726,1.57267,1.57241,1.57262,3282200007.0
2006-03-27 19:50:00,1.57257,1.57271,1.57238,1.57256,2107299990.0
2006-03-27 19:55:00,1.57262,1.57264,1.57232,1.57247,6058500016.0
2006-03-27 20:00:00,1.57254,1.57264,1.57236,1.5726,2721699996.0
2006-03-27 20:05:00,1.57257,1.57263,1.5724,1.57253,2730100003.0
2006-03-27 20:10:00,1.57255,1.57265,1.57238,1.57246,3810700005.0
2006-03-27 20:15:00,1.5725,1.5727,1.57241,1.5726,4341400000.0
2006-03-27 20:20:00,1.57254,1.57264,1.57235,1.57255,2692900014.0
2006-03-27 20:25:00,1.57246,1.57275,1.5724,1.57262,4701900003.0
2006-03-27 20:30:00,1.57265,1.57271,1.57241,1.57245,1019200004.0
2006-03-27 20:35:00,1.5726,1.57267,1.57229,1.57231,4767200001.0
2006-03-27 20:40:00,1.57244,1.57262,1.57225,1.57253,3822300008.0
2006-03-27 20:45:00,1.5724,1.57268,1.57235,1.57265,4002000024.0
2006-03-27 20:50:00,1.57264,1.57265,1.57239,1.5726,6025300020.0
2006-03-27 20:55:00,1.5725,1.5727,1.5725,1.5727,4396099991.0
2006-03-27 21:00:00,1.5726,1.57276,1.57243,1.57256,4537499996.0
2006-03-27 21:05:00,1.5726,1.57268,1.5724,1.57258,2770700013.0
2006-03-27 21:10:00,1.57259,1.57275,1.57245,1.57261,3749900011.0
2006-03-27 21:15:00,1.57268,1.57284,1.57238,1.57238,4314700020.0
2006-03-27 21:20:00,1.5726,1.57272,1.5723,1.5726,5584000016.0
2006-03-27 21:25:00,1.57246,1.57271,1.57214,1.57265,3663100010.0
2006-03-27 21:30:00,1.57262,1.57265,1.57232,1.5726,4129200000.0
2006-03-27 21:35:00,1.57253,1.57272,1.57235,1.5726,2017599995.0
2006-03-27 21:40:00,1.5726,1.57274,1.57243,1.5726,4646500026.0
2006-03-27 21:45:00,1.57258,1.57275,1.57242,1.57253,5262500012.0
2006-03-27 21:50:00,1.57265,1.57265,1.57223,1.57239,3617800015.0
2006-03-27 21:55:00,1.5724,1.57247,1.57209,1.57225,3483799996.0
2006-03-27 22:00:00,1.57225,1.57237,1.57202,1.57225,3269000017.0
2006-03-27 22:05:00,1.57231,1.57236,1.57206,1.57225,1632000005.0
2006-03-27 22:10:00,1.57229,1.57229,1.572,1.57212,1681799990.0
2006-03-27 22:15:00,1.57218,1.57227,1.5718,1.5721,1892000001.0
2006-03-27 22:20:00,1.57221,1.57238,1.57186,1.57186,2024300001.0
2006-03-27 22:25:00,1.57206,1.57208,1.57167,1.57195,3205100005.0
2006-03-27 22:30:00,1.572,1.57212,1.57171,1.57188,1627599993.0
2006-03-27 22:35:00,1.57202,1.5722,1.57177,1.57188,2628300008.0
2006-03-27 22:40:00,1.57205,1.57218,1.57174,1.57205,3592400006.0
2006-03-27 22:45:00,1.57193,1.57212,1.57169,1.57199,1698000007.0
2006-03-27 22:50:00,1.57201,1.5721,1.57174,1.57202,1893299995.0
2006-03-27 22:55:00,1.57199,1.5722,1.57166,1.57195,1408699987.0
2006-03-27 23:00:00,1.57165,1.57228,1.57165,1.57226,1462600011.0
2006-03-27 23:05:00,1.57219,1.57221,1.57193,1.57202,1165000004.0
2006-03-27 23:10:00,1.57207,1.57229,1.57192,1.57208,926999999.0
2006-03-27 23:15:00,1.57197,1.5722,1.57188,1.57188,1361600006.0
2006-03-27 23:20:00,1.572,1.572,1.57172,1.57193,1446200001.0
2006-03-27 23:25:00,1.57191,1.57206,1.57179,1.57189,751700007.0
2006-03-27 23:30:00,1.57205,1.57216,1.57176,1.57205,1157500012.0
2006-03-27 23:35:00,1.57195,1.57215,1.57185,1.57197,962400009.0
2006-03-27 23:40:00,1.5721,1.57214,1.57185,1.5721,1566900003.0
2006-03-27 23:45:00,1.57208,1.57229,1.57191,1.57215,1053899994.0
2006-03-27 23:50:00,1.57222,1.57227,1.57188,1.5719,1236299999.0
2006-03-27 23:55:00,1.57199,1.57221,1.57186,1.57221,789499998.0
2006-03-28 00:00:00,1.57225,1.57268,1.57191,1.57226,1212400004.0
2006-03-28 00:05:00,1.57242,1.57261,1.57195,1.57212,1706700000.0
2006-03-28 00:10:00,1.5722,1.57275,1.57203,1.57243,1606300000.0
2006-03-28 00:15:00,1.57235,1.57272,1.57206,1.57216,1811000002.0
2006-03-28 00:20:00,1.57194,1.57262,1.57178,1.5719,1565199994.0
2006-03-28 00:25:00,1.5722,1.5723,1.57203,1.57228,874099997.0
2006-03-28 00:30:00,1.57235,1.57236,1.57209,1.57216,1129499996.0
2006-03-28 00:35:00,1.57225,1.5723,1.57211,1.57214,323799999.0
2006-03-28 00:40:00,1.5722,1.57222,1.57193,1.57206,778400002.0
2006-03-28 00:45:00,1.57205,1.5722,1.5719,1.57195,1289100007.0
2006-03-28 00:50:00,1.57192,1.5723,1.57176,1.57218,1440000001.0
2006-03-28 00:55:00,1.57214,1.5724,1.57185,1.57201,1210999991.0
2006-03-28 01:00:00,1.57209,1.57256,1.57193,1.5724,1496799997.0
2006-03-28 01:05:00,1.57238,1.57251,1.57213,1.57225,1381299996.0
2006-03-28 01:10:00,1.57223,1.5723,1.57191,1.57225,1078899996.0
2006-03-28 01:15:00,1.57225,1.57228,1.57172,1.57208,1049800000.0
2006-03-28 01:20:00,1.57225,1.57225,1.57193,1.57197,1054399995.0
2006-03-28 01:25:00,1.57209,1.5722,1.57173,1.57192,1589799998.0
2006-03-28 01:30:00,1.57192,1.5721,1.57176,1.572,1549000008.0
2006-03-28 01:35:00,1.572,1.5721,1.57173,1.57185,1475999994.0
2006-03-28 01:40:00,1.57184,1.57218,1.57184,1.57215,1063399995.0
2006-03-28 01:45:00,1.57215,1.57218,1.57186,1.57208,1321900006.0
2006-03-28 01:50:00,1.57212,1.57212,1.57183,1.57198,1450599997.0
2006-03-28 01:55:00,1.57189,1.57218,1.57183,1.5721,1375800010.0
2006-03-28 02:00:00,1.57215,1.57217,1.57184,1.57211,1493700001.0
2006-03-28 02:05:00,1.57205,1.57213,1.5716,1.57186,1368800002.0
2006-03-28 02:10:00,1.57195,1.57211,1.57184,1.57203,871500000.0
2006-03-28 02:15:00,1.57205,1.5721,1.57185,1.57196,1022400005.0
2006-03-28 02:20:00,1.57189,1.57205,1.57169,1.57182,1575700006.0
2006-03-28 02:25:00,1.57192,1.57213,1.57178,1.57205,1259600003.0
2006-03-28 02:30:00,1.57192,1.57213,1.57165,1.57175,984700008.0
2006-03-28 02:35:00,1.57185,1.57189,1.57142,1.57165,804499999.0
2006-03-28 02:40:00,1.57171,1.57184,1.57152,1.57184,1217300007.0
2006-03-28 02:45:00,1.57176,1.57179,1.57146,1.57156,666900006.0
2006-03-28 02:50:00,1.57169,1.57178,1.57153,1.57167,1462199994.0
2006-03-28 02:55:00,1.57169,1.5717,1.57141,1.57155,843700002.0
2006-03-28 03:00:00,1.57145,1.5716,1.57118,1.57145,1118500013.0
2006-03-28 03:05:00,1.5715,1.57155,1.57129,1.57145,808600007.0
2006-03-28 03:10:00,1.57146,1.57193,1.57136,1.5718,1261299998.0
2006-03-28 03:15:00,1.57166,1.5718,1.57147,1.57168,865599998.0
2006-03-28 03:20:00,1.57168,1.57175,1.57153,1.57167,775400003.0
2006-03-28 03:25:00,1.5716,1.5719,1.57158,1.5719,595500002.0
2006-03-28 03:30:00,1.57183,1.57192,1.57161,1.57184,1120299996.0
2006-03-28 03:35:00,1.57184,1.57191,1.57168,1.57168,829900006.0
2006-03-28 03:40:00,1.57188,1.57202,1.5716,1.57192,1314900007.0
2006-03-28 03:45:00,1.57196,1.57216,1.5718,1.57194,1425800003.0
2006-03-28 03:50:00,1.57198,1.57242,1.57198,1.5724,833100007.0
2006-03-28 03:55:00,1.57226,1.57265,1.5721,1.57255,1419400006.0
2006-03-28 04:00:00,1.57258,1.57262,1.5723,1.57246,1263200003.0
2006-03-28 04:05:00,1.57235,1.57253,1.57214,1.57245,1256600000.0
2006-03-28 04:10:00,1.57245,1.57252,1.57225,1.57226,818500003.0
2006-03-28 04:15:00,1.57248,1.5725,1.5722,1.57235,821099994.0
2006-03-28 04:20:00,1.57242,1.57245,1.57209,1.57232,1258200005.0
2006-03-28 04:25:00,1.57245,1.57245,1.57212,1.57212,761599998.0
2006-03-28 04:30:00,1.57208,1.57238,1.57208,1.5723,510199998.0
2006-03-28 04:35:00,1.57225,1.57237,1.57209,1.5722,1281500005.0
2006-03-28 04:40:00,1.57227,1.57238,1.57211,1.5723,1024500000.0
2006-03-28 04:45:00,1.57211,1.57236,1.57208,1.5721,1083300001.0
2006-03-28 04:50:00,1.57203,1.57228,1.57193,1.57205,720699998.0
2006-03-28 04:55:00,1.57202,1.57234,1.57202,1.5722,752200008.0
2006-03-28 05:00:00,1.57211,1.57228,1.57184,1.57184,1069100004.0
2006-03-28 05:05:00,1.572,1.57205,1.57185,1.57198,871899998.0
2006-03-28 05:10:00,1.57189,1.57225,1.57186,1.5721,1066400004.0
2006-03-28 05:15:00,1.57194,1.57215,1.57186,1.57186,326800000.0
2006-03-28 05:20:00,1.57197,1.57215,1.57179,1.57213,1238899996.0
2006-03-28 05:25:00,1.57196,1.57215,1.57187,1.57215,937699996.0
2006-03-28 05:30:00,1.5721,1.57223,1.57186,1.57216,1093099990.0
2006-03-28 05:35:00,1.57216,1.57221,1.57183,1.57192,1025700007.0
2006-03-28 05:40:00,1.57217,1.57232,1.572,1.5722,823000001.0
2006-03-28 05:45:00,1.57225,1.5723,1.57196,1.57212,1457700003.0
2006-03-28 05:50:00,1.57236,1.57317,1.57236,1.57308,1702000001.0
2006-03-28 05:55:00,1.57302,1.57338,1.5728,1.57293,1473300005.0
2006-03-28 06:00:00,1.57269,1.57286,1.57246,1.57271,1403200005.0
2006-03-28 06:05:00,1.5727,1.5728,1.57222,1.57258,1897100002.0
2006-03-28 06:10:00,1.57256,1.57296,1.57237,1.57272,1227300011.0
2006-03-28 06:15:00,1.57274,1.57295,1.57242,1.57255,1347600010.0
2006-03-28 06:20:00,1.57264,1.57274,1.57236,1.57265,1480600001.0
2006-03-28 06:25:00,1.57262,1.57278,1.57237,1.57267,1247099997.0
2006-03-28 06:30:00,1.57272,1.57272,1.57247,1.5726,833599998.0
2006-03-28 06:35:00,1.57252,1.57272,1.57238,1.5726,833899997.0
2006-03-28 06:40:00,1.57246,1.57274,1.57244,1.57249,1051400008.0
2006-03-28 06:45:00,1.57263,1.5727,1.5724,1.57253,1011500003.0
2006-03-28 06:50:00,1.5724,1.57278,1.5724,1.57278,982700002.0
2006-03-28 06:55:00,1.57277,1.57284,1.57245,1.57258,1401600004.0
2006-03-28 07:00:00,1.57243,1.57291,1.5724,1.57283,1201800007.0
2006-03-28 07:05:00,1.5727,1.5729,1.5725,1.57265,1412699985.0
2006-03-28 07:10:00,1.57264,1.57275,1.57249,1.5727,956700002.0
2006-03-28 07:15:00,1.57255,1.5727,1.57227,1.57234,1642599998.0
2006-03-28 07:20:00,1.57235,1.57247,1.57217,1.5724,1102800003.0
2006-03-28 07:25:00,1.57226,1.57244,1.57207,1.57227,1155899991.0
2006-03-28 07:30:00,1.57232,1.57248,1.57215,1.57235,1182199994.0
2006-03-28 07:35:00,1.57233,1.57249,1.5722,1.57235,606300003.0
2006-03-28 07:40:00,1.57233,1.57243,1.57199,1.57221,1735100001.0
2006-03-28 07:45:00,1.57232,1.57234,1.57198,1.57218,1434600002.0
2006-03-28 07:50:00,1.57229,1.57247,1.57205,1.57247,1398500010.0
2006-03-28 07:55:00,1.57241,1.57273,1.57215,1.57256,1392499997.0
2006-03-28 08:00:00,1.57267,1.57275,1.57242,1.5727,1170300005.0
2006-03-28 08:05:00,1.57264,1.57275,1.57228,1.57237,1369700001.0
2006-03-28 08:10:00,1.57221,1.57268,1.572,1.57231,1322199998.0
2006-03-28 08:15:00,1.57253,1.57274,1.57234,1.57273,437100000.0
2006-03-28 08:20:00,1.5726,1.57273,1.57239,1.57248,1421300000.0
2006-03-28 08:25:00,1.57257,1.5727,1.5723,1.57245,891700000.0
2006-03-28 08:30:00,1.57235,1.57263,1.57219,1.57247,1043700001.0
2006-03-28 08:35:00,1.57253,1.5729,1.57232,1.57262,1548500009.0
2006-03-28 08:40:00,1.57274,1.57279,1.57244,1.57257,1579999990.0
2006-03-28 08:45:00,1.57254,1.57291,1.57225,1.57277,1343500000.0
2006-03-28 08:50:00,1.57277,1.57283,1.57252,1.57256,971500004.0
2006-03-28 08:55:00,1.57273,1.5728,1.57239,1.57264,739500001.0
2006-03-28 09:00:00,1.57241,1.57278,1.57241,1.5726,1392600009.0
2006-03-28 09:05:00,1.5726,1.57263,1.57236,1.57247,678399999.0
2006-03-28 09:10:00,1.57254,1.57279,1.57251,1.57267,1030300004.0
2006-03-28 09:15:00,1.57249,1.57261,1.57199,1.57215,1460300001.0
2006-03-28 09:20:00,1.57239,1.57261,1.57218,1.57248,1312899986.0
2006-03-28 09:25:00,1.57247,1.57265,1.57224,1.57229,1331200000.0
2006-03-28 09:30:00,1.57247,1.57257,1.57221,1.57235,748900004.0
2006-03-28 09:35:00,1.57225,1.57245,1.572,1.57223,1111899993.0
2006-03-28 09:40:00,1.57222,1.57233,1.57201,1.57206,1288400003.0
2006-03-28 09:45:00,1.57222,1.57237,1.57207,1.57219,1377799998.0
2006-03-28 09:50:00,1.57225,1.57233,1.57198,1.57218,1638000010.0
2006-03-28 09:55:00,1.57212,1.57233,1.572,1.57204,1598300003.0
2006-03-28 10:00:00,1.572,1.5723,1.57177,1.57225,1523800002.0
2006-03-28 10:05:00,1.57216,1.57256,1.57209,1.57256,1752999993.0
2006-03-28 10:10:00,1.57267,1.57291,1.57237,1.57262,1367099998.0
2006-03-28 10:15:00,1.57257,1.57305,1.57245,1.57304,1550100004.0
2006-03-28 10:20:00,1.57292,1.57315,1.57272,1.57297,1482600014.0
2006-03-28 10:25:00,1.57304,1.57336,1.5729,1.57318,1567000000.0
2006-03-28 10:30:00,1.57311,1.57326,1.5729,1.5729,1300900001.0
2006-03-28 10:35:00,1.57282,1.57296,1.57254,1.57272,1128699997.0
2006-03-28 10:40:00,1.57268,1.57278,1.57218,1.57257,1807600003.0
2006-03-28 10:45:00,1.57255,1.57269,1.57227,1.57254,931199993.0
2006-03-28 10:50:00,1.57264,1.57279,1.57229,1.5724,1596700004.0
2006-03-28 10:55:00,1.57246,1.5727,1.57231,1.57235,1129400002.0
2006-03-28 11:00:00,1.5725,1.5726,1.57216,1.57241,1466099997.0
2006-03-28 11:05:00,1.57256,1.57282,1.57241,1.57281,1289500002.0
2006-03-28 11:10:00,1.57268,1.57282,1.57235,1.57264,1449800010.0
2006-03-28 11:15:00,1.57253,1.57273,1.57239,1.57263,1449700009.0
2006-03-28 11:20:00,1.57262,1.57279,1.57241,1.57265,1629000006.0
2006-03-28 11:25:00,1.57262,1.57282,1.57251,1.57259,1333400004.0
2006-03-28 11:30:00,1.57272,1.57295,1.57256,1.57277,1750399997.0
2006-03-28 11:35:00,1.57273,1.57287,1.57248,1.5727,1462899997.0
2006-03-28 11:40:00,1.57265,1.57277,1.57243,1.57275,1774899998.0
2006-03-28 11:45:00,1.57269,1.57272,1.57189,1.57198,1447399999.0
2006-03-28 11:50:00,1.5721,1.5722,1.57193,1.57195,1547899996.0
2006-03-28 11:55:00,1.57208,1.57226,1.57191,1.57199,1418700007.0
2006-03-28 12:00:00,1.57213,1.5722,1.57183,1.57199,1467300007.0
2006-03-28 12:05:00,1.57201,1.57213,1.5717,1.57198,1280700002.0
2006-03-28 12:10:00,1.57213,1.57216,1.57179,1.5718,1157399999.0
2006-03-28 12:15:00,1.57188,1.57206,1.57169,1.57196,979500000.0
2006-03-28 12:20:00,1.57198,1.57216,1.57174,1.57188,1383600008.0
2006-03-28 12:25:00,1.57188,1.5721,1.57166,1.57188,1476699996.0
2006-03-28 12:30:00,1.57206,1.57215,1.57179,1.57185,1256000003.0
2006-03-28 12:35:00,1.57198,1.57206,1.5717,1.5718,1010400006.0
2006-03-28 12:40:00,1.57179,1.57202,1.57157,1.57202,1376899995.0
2006-03-28 12:45:00,1.5719,1.57207,1.57179,1.57197,1343099989.0
2006-03-28 12:50:00,1.57185,1.57223,1.57174,1.572,1726500003.0
2006-03-28 12:55:00,1.57199,1.57227,1.57179,1.57215,1204100009.0
2006-03-28 13:00:00,1.57218,1.57238,1.57182,1.57205,1229199998.0
2006-03-28 13:05:00,1.57199,1.57223,1.57195,1.57202,1211500001.0
2006-03-28 13:10:00,1.572,1.57213,1.57182,1.57205,1225899999.0
2006-03-28 13:15:00,1.572,1.57217,1.57176,1.57217,1148799997.0
2006-03-28 13:20:00,1.57222,1.57231,1.57189,1.57217,1446100009.0
2006-03-28 13:25:00,1.57216,1.57228,1.57182,1.57209,1724500000.0
2006-03-28 13:30:00,1.57204,1.57219,1.57188,1.57198,1316500007.0
2006-03-28 13:35:00,1.57208,1.57208,1.57169,1.57188,995700003.0
2006-03-28 13:40:00,1.57199,1.57199,1.57132,1.57152,1031699998.0
2006-03-28 13:45:00,1.57151,1.57169,1.57132,1.57155,1070800006.0
2006-03-28 13:50:00,1.57154,1.57163,1.57127,1.57154,1666800008.0
2006-03-28 13:55:00,1.57144,1.57152,1.57099,1.57114,1689300003.0
2006-03-28 14:00:00,1.57115,1.57137,1.57074,1.57124,1655200008.0
2006-03-28 14:05:00,1.57125,1.57138,1.57099,1.57105,1193700002.0
2006-03-28 14:10:00,1.57125,1.57147,1.57111,1.57122,1273900004.0
2006-03-28 14:15:00,1.57127,1.57142,1.57101,1.57114,1669500003.0
2006-03-28 14:20:00,1.57115,1.57123,1.57079,1.57085,2018800002.0
2006-03-28 14:25:00,1.57087,1.57121,1.57075,1.57115,1353000010.0
2006-03-28 14:30:00,1.57109,1.57117,1.57069,1.57072,1235299994.0
2006-03-28 14:35:00,1.57082,1.57111,1.57059,1.57103,1786699987.0
2006-03-28 14:40:00,1.57112,1.5714,1.57087,1.57126,1401100000.0
2006-03-28 14:45:00,1.57129,1.57145,1.57111,1.57131,976300002.0
2006-03-28 14:50:00,1.57146,1.57153,1.57103,1.57126,1309000007.0
2006-03-28 14:55:00,1.57126,1.57147,1.57105,1.57109,952100002.0
2006-03-28 15:00:00,1.57114,1.57135,1.57092,1.57097,1630799997.0
2006-03-28 15:05:00,1.57097,1.57123,1.57086,1.57103,1599300003.0
2006-03-28 15:10:00,1.57093,1.57129,1.57091,1.57102,1459400008.0
2006-03-28 15:15:00,1.57107,1.57132,1.57103,1.57127,1422700007.0
2006-03-28 15:20:00,1.57125,1.57132,1.57087,1.57097,1291100002.0
2006-03-28 15:25:00,1.57105,1.5711,1.57056,1.57056,1790900001.0
2006-03-28 15:30:00,1.57065,1.57088,1.57036,1.57059,1146900006.0
2006-03-28 15:35:00,1.5709,1.57141,1.57063,1.57118,1299600011.0
2006-03-28 15:40:00,1.57128,1.57135,1.57084,1.57099,1401400006.0
2006-03-28 15:45:00,1.57091,1.57125,1.5708,1.57114,1303500009.0
2006-03-28 15:50:00,1.57092,1.57106,1.57063,1.57081,1244300005.0
2006-03-28 15:55:00,1.57089,1.57102,1.57073,1.57095,1986599994.0
2006-03-28 16:00:00,1.57083,1.57108,1.57067,1.57104,1594199998.0
2006-03-28 16:05:00,1.571,1.5713,1.57087,1.57124,1677700008.0
2006-03-28 16:10:00,1.57131,1.57168,1.5711,1.57159,1458399993.0
2006-03-28 16:15:00,1.57124,1.57185,1.57124,1.57176,1522900005.0
2006-03-28 16:20:00,1.57177,1.57182,1.57148,1.57173,1340700000.0
2006-03-28 16:25:00,1.57165,1.5719,1.57149,1.57166,1249500003.0
2006-03-28 16:30:00,1.57146,1.57168,1.57118,1.57129,1354700008.0
2006-03-28 16:35:00,1.5713,1.57151,1.57121,1.57147,1516700012.0
2006-03-28 16:40:00,1.57145,1.57155,1.57095,1.57118,1902399997.0
2006-03-28 16:45:00,1.57108,1.57138,1.57097,1.57113,1324700003.0
2006-03-28 16:50:00,1.5711,1.57136,1.57067,1.57075,1480500008.0
2006-03-28 16:55:00,1.57079,1.57112,1.57063,1.57106,1496600003.0
2006-03-28 17:00:00,1.57098,1.57142,1.57049,1.57067,1494700012.0
2006-03-28 17:05:00,1.57077,1.57102,1.5706,1.57093,1364200013.0
2006-03-28 17:10:00,1.57107,1.57115,1.57078,1.57084,1545100002.0
2006-03-28 17:15:00,1.57087,1.57098,1.5706,1.5706,1655200008.0
2006-03-28 17:20:00,1.5706,1.57082,1.57055,1.57074,1540400013.0
2006-03-28 17:25:00,1.57077,1.57087,1.57037,1.57061,1422400001.0
2006-03-28 17:30:00,1.57032,1.5708,1.57032,1.5707,1741599997.0
2006-03-28 17:35:00,1.57063,1.57071,1.57025,1.57047,1707600007.0
2006-03-28 17:40:00,1.57041,1.57074,1.57026,1.57066,1274700001.0
2006-03-28 17:45:00,1.57063,1.57072,1.57042,1.57065,1705400001.0
2006-03-28 17:50:00,1.57065,1.57078,1.57046,1.57065,1475600002.0
2006-03-28 17:55:00,1.57064,1.57077,1.57023,1.57032,1209400011.0
2006-03-28 18:00:00,1.57022,1.5707,1.5702,1.5705,4756000025.0
2006-03-28 18:05:00,1.5706,1.5707,1.57021,1.57036,7632500045.0
2006-03-28 18:10:00,1.5705,1.57057,1.57028,1.57043,6865200013.0
2006-03-28 18:15:00,1.57045,1.57079,1.57028,1.57065,7739100026.0
2006-03-28 18:20:00,1.57076,1.57076,1.57042,1.5707,4317700009.0
2006-03-28 18:25:00,1.57058,1.57073,1.5704,1.57061,4453799987.0
2006-03-28 18:30:00,1.57046,1.57067,1.57031,1.5704,7237699997.0
2006-03-28 18:35:00,1.57043,1.5706,1.57028,1.57058,8536800030.0
2006-03-28 18:40:00,1.57037,1.57055,1.57001,1.57013,3918400008.0
2006-03-28 18:45:00,1.57027,1.57045,1.57011,1.57035,2866100005.0
2006-03-28 18:50:00,1.57014,1.57059,1.57005,1.57041,5324600006.0
2006-03-28 18:55:00,1.57045,1.57068,1.57026,1.57053,5784400027.0
2006-03-28 19:00:00,1.57056,1.57064,1.57022,1.57049,2495900006.0
2006-03-28 19:05:00,1.57045,1.57053,1.57021,1.57033,7281200000.0
2006-03-28 19:10:00,1.57033,1.57046,1.57019,1.57045,3908000002.0
2006-03-28 19:15:00,1.5704,1.57048,1.5701,1.57039,4584500015.0
2006-03-28 19:20:00,1.57042,1.57042,1.57015,1.5704,3619400000.0
2006-03-28 19:25:00,1.57032,1.57047,1.57012,1.57012,4422100017.0
2006-03-28 19:30:00,1.57037,1.57042,1.57008,1.57022,4777000004.0
2006-03-28 19:35:00,1.57028,1.57064,1.57014,1.57029,3792700016.0
2006-03-28 19:40:00,1.57023,1.57057,1.57018,1.57047,3053799996.0
2006-03-28 19:45:00,1.57033,1.57062,1.57025,1.57046,2812499998.0
2006-03-28 19:50:00,1.57045,1.57055,1.57021,1.57036,1807399996.0
2006-03-28 19:55:00,1.57045,1.5705,1.5701,1.57028,6043000020.0
2006-03-28 20:00:00,1.57048,1.57059,1.57021,1.57042,2376699999.0
2006-03-28 20:05:00,1.57047,1.5705,1.57028,1.57033,2726200001.0
2006-03-28 20:10:00,1.57046,1.57098,1.57038,1.57088,3483800010.0
2006-03-28 20:15:00,1.57086,1.571,1.5707,1.5708,4730000005.0
2006-03-28 20:20:00,1.5709,1.57091,1.57043,1.5707,3768699990.0
2006-03-28 20:25:00,1.5706,1.57087,1.57047,1.57047,4971000008.0
2006-03-28 20:30:00,1.5708,1.5708,1.57044,1.57065,2681700008.0
2006-03-28 20:35:00,1.57045,1.57082,1.57037,1.57068,5610999996.0
2006-03-28 20:40:00,1.57081,1.57095,1.57041,1.57056,4698700014.0
2006-03-28 20:45:00,1.57085,1.57095,1.57061,1.5709,4438800027.0
2006-03-28 20:50:00,1.57083,1.57106,1.57062,1.57088,5653300002.0
2006-03-28 20:55:00,1.57091,1.5711,1.5709,1.5711,5080700025.0
2006-03-28 21:00:00,1.571,1.57116,1.57087,1.57105,3046000004.0
2006-03-28 21:05:00,1.5711,1.57119,1.57078,1.57099,2495699990.0
2006-03-28 21:10:00,1.57119,1.57145,1.57107,1.57118,3408600005.0
2006-03-28 21:15:00,1.57105,1.57212,1.56881,1.57145,4379100003.0
2006-03-28 21:20:00,1.5718,1.5721,1.57043,1.57049,7480000009.0
2006-03-28 21:25:00,1.57058,1.57104,1.56988,1.57063,3258599986.0
2006-03-28 21:30:00,1.57068,1.57109,1.57044,1.57102,4436900004.0
2006-03-28 21:35:00,1.5709,1.57169,1.57078,1.57117,2447700001.0
2006-03-28 21:40:00,1.57128,1.57174,1.57116,1.57162,4083000018.0
2006-03-28 21:45:00,1.5715,1.57184,1.57107,1.57171,4558200011.0
2006-03-28 21:50:00,1.57154,1.57177,1.57132,1.57141,3202699998.0
2006-03-28 21:55:00,1.57135,1.57207,1.57104,1.57205,3607300013.0
2006-03-28 22:00:00,1.57199,1.57225,1.57151,1.57167,3070100006.0
2006-03-28 22:05:00,1.57167,1.57175,1.57123,1.57132,1867000009.0
2006-03-28 22:10:00,1.57148,1.57148,1.57097,1.57105,1679100006.0
2006-03-28 22:15:00,1.5711,1.57163,1.57092,1.57118,1662100004.0
2006-03-28 22:20:00,1.57131,1.57166,1.57118,1.57148,2046199996.0
2006-03-28 22:25:00,1.5715,1.57155,1.57097,1.57152,2882100006.0
2006-03-28 22:30:00,1.57135,1.5717,1.57127,1.57129,2460100005.0
2006-03-28 22:35:00,1.57135,1.57148,1.57105,1.57118,2654899993.0
2006-03-28 22:40:00,1.57124,1.5715,1.57098,1.57135,3529600020.0
2006-03-28 22:45:00,1.57138,1.57151,1.57092,1.5712,1885300008.0
2006-03-28 22:50:00,1.57113,1.57125,1.57085,1.57107,1940100003.0
2006-03-28 22:55:00,1.57101,1.57158,1.57095,1.571,1805700015.0
2006-03-28 23:00:00,1.5715,1.57174,1.57119,1.57163,1352999995.0
2006-03-28 23:05:00,1.57156,1.57169,1.57131,1.57141,940700000.0
2006-03-28 23:10:00,1.57135,1.57162,1.57117,1.57142,1132200004.0
2006-03-28 23:15:00,1.57139,1.57162,1.57115,1.57152,1483899994.0
2006-03-28 23:20:00,1.57137,1.5716,1.57117,1.57137,987400001.0
2006-03-28 23:25:00,1.57129,1.57159,1.57117,1.57138,1826599994.0
2006-03-28 23:30:00,1.57138,1.57144,1.57098,1.57131,1121599996.0
2006-03-28 23:35:00,1.57134,1.57148,1.5711,1.57138,1345500006.0
2006-03-28 23:40:00,1.57139,1.57153,1.57118,1.57147,1693200000.0
2006-03-28 23:45:00,1.57121,1.57149,1.57117,1.57145,1033400002.0
2006-03-28 23:50:00,1.57147,1.57152,1.57113,1.57146,1317200010.0
2006-03-28 23:55:00,1.57141,1.5716,1.57111,1.5716,850300003.0
2006-03-29 00:00:00,1.57155,1.57197,1.57124,1.57139,1243600003.0
2006-03-29 00:05:00,1.57145,1.57215,1.57145,1.57184,1497699996.0
2006-03-29 00:10:00,1.5717,1.57228,1.57114,1.5712,1682800002.0
2006-03-29 00:15:00,1.57148,1.57229,1.57133,1.57171,1752599994.0
2006-03-29 00:20:00,1.5716,1.57223,1.57121,1.57139,1789000005.0
2006-03-29 00:25:00,1.57143,1.57186,1.57137,1.57162,1244600005.0
2006-03-29 00:30:00,1.57177,1.57179,1.57126,1.5715,1068600006.0
2006-03-29 00:35:00,1.57144,1.57186,1.57144,1.5717,675700007.0
2006-03-29 00:40:00,1.57187,1.57195,1.57156,1.57163,1461299990.0
2006-03-29 00:45:00,1.57155,1.57179,1.57151,1.5716,1125700001.0
2006-03-29 00:50:00,1.57143,1.57185,1.57112,1.5718,1175300002.0
2006-03-29 00:55:00,1.5718,1.57187,1.57148,1.57166,1274000010.0
2006-03-29 01:00:00,1.57175,1.57199,1.57158,1.57166,1145100006.0
2006-03-29 01:05:00,1.57178,1.572,1.57158,1.572,1000099997.0
2006-03-29 01:10:00,1.57196,1.57204,1.57168,1.57195,970099999.0
2006-03-29 01:15:00,1.57198,1.5721,1.57153,1.572,1176200000.0
2006-03-29 01:20:00,1.57205,1.5722,1.57186,1.57205,869800009.0
2006-03-29 01:25:00,1.57175,1.5721,1.57175,1.572,569500003.0
2006-03-29 01:30:00,1.57205,1.57216,1.5718,1.57211,990300007.0
2006-03-29 01:35:00,1.5718,1.572,1.57169,1.57183,1326399999.0
2006-03-29 01:40:00,1.57183,1.57208,1.57174,1.57192,1258399997.0
2006-03-29 01:45:00,1.57192,1.57193,1.57165,1.57177,1262299995.0
2006-03-29 01:50:00,1.57185,1.57185,1.57155,1.57165,892000000.0
2006-03-29 01:55:00,1.57163,1.57193,1.57152,1.57182,1109899993.0
2006-03-29 02:00:00,1.57177,1.57187,1.57143,1.57172,1254500000.0
2006-03-29 02:05:00,1.57165,1.57181,1.57141,1.57161,964000001.0
2006-03-29 02:10:00,1.57158,1.57169,1.57133,1.57141,992000009.0
2006-03-29 02:15:00,1.5712,1.57133,1.57102,1.57105,965299999.0
2006-03-29 02:20:00,1.57107,1.5713,1.57101,1.57123,1463400006.0
2006-03-29 02:25:00,1.57124,1.57143,1.57061,1.57099,1033800002.0
2006-03-29 02:30:00,1.57086,1.57117,1.57077,1.57095,832400002.0
2006-03-29 02:35:00,1.57108,1.57108,1.57074,1.57093,855600006.0
2006-03-29 02:40:00,1.5709,1.57108,1.57068,1.57083,1017600005.0
2006-03-29 02:45:00,1.57091,1.57106,1.57035,1.57079,1368099992.0
2006-03-29 02:50:00,1.57081,1.57084,1.57048,1.57074,1170299997.0
2006-03-29 02:55:00,1.57072,1.57098,1.57052,1.57093,1331399995.0
2006-03-29 03:00:00,1.57098,1.57098,1.57046,1.57079,1174199994.0
2006-03-29 03:05:00,1.57094,1.57109,1.57074,1.57102,1294900003.0
2006-03-29 03:10:00,1.5712,1.57146,1.57096,1.57129,1196399991.0
2006-03-29 03:15:00,1.57136,1.57151,1.57114,1.57134,1035600004.0
2006-03-29 03:20:00,1.57126,1.57147,1.57114,1.57138,1441900002.0
2006-03-29 03:25:00,1.57138,1.5715,1.57107,1.57142,588099998.0
2006-03-29 03:30:00,1.57152,1.57172,1.57131,1.57157,1300900000.0
2006-03-29 03:35:00,1.57134,1.5716,1.57126,1.5715,970900000.0
2006-03-29 03:40:00,1.57147,1.57153,1.57109,1.5711,1530700004.0
2006-03-29 03:45:00,1.57111,1.57122,1.57094,1.57113,1105400009.0
2006-03-29 03:50:00,1.57115,1.57123,1.57078,1.57078,985199998.0
2006-03-29 03:55:00,1.57082,1.57103,1.57071,1.57099,1452299998.0
2006-03-29 04:00:00,1.57089,1.57107,1.57052,1.57083,1493299996.0
2006-03-29 04:05:00,1.57075,1.57083,1.57039,1.57073,1576700004.0
2006-03-29 04:10:00,1.57075,1.57082,1.57043,1.57062,1253300011.0
2006-03-29 04:15:00,1.57075,1.57085,1.57044,1.57063,1274700001.0
2006-03-29 04:20:00,1.57078,1.57094,1.5705,1.57089,1422100004.0
2006-03-29 04:25:00,1.57095,1.57095,1.57057,1.57057,905299997.0
2006-03-29 04:30:00,1.57048,1.57076,1.57041,1.57053,499400004.0
2006-03-29 04:35:00,1.57045,1.57073,1.57037,1.57054,1595799990.0
2006-03-29 04:40:00,1.57073,1.57118,1.57061,1.57105,1237100006.0
2006-03-29 04:45:00,1.57081,1.57127,1.57075,1.57112,1366400014.0
2006-03-29 04:50:00,1.57099,1.57131,1.57087,1.57117,1324400009.0
2006-03-29 04:55:00,1.57118,1.57123,1.57094,1.57103,1592900004.0
2006-03-29 05:00:00,1.571,1.57105,1.57051,1.57073,1249099993.0
2006-03-29 05:05:00,1.57063,1.57099,1.5706,1.57088,1280000005.0
2006-03-29 05:10:00,1.57079,1.57097,1.5707,1.5708,1136200003.0
2006-03-29 05:15:00,1.57082,1.57094,1.57064,1.57077,551199993.0
2006-03-29 05:20:00,1.57072,1.57095,1.5706,1.57092,1258600001.0
2006-03-29 05:25:00,1.57076,1.57098,1.57063,1.57095,1017900010.0
2006-03-29 05:30:00,1.57092,1.57099,1.57069,1.57088,1215900001.0
2006-03-29 05:35:00,1.57077,1.57099,1.57063,1.57087,1403699996.0
2006-03-29 05:40:00,1.57095,1.57096,1.57071,1.57074,746799999.0
2006-03-29 05:45:00,1.57082,1.57103,1.57072,1.57088,1415700006.0
2006-03-29 05:50:00,1.57096,1.57121,1.57084,1.57085,1851800005.0
2006-03-29 05:55:00,1.57091,1.57113,1.57086,1.5711,1494500001.0
2006-03-29 06:00:00,1.57112,1.57117,1.5709,1.5711,1271200005.0
2006-03-29 06:05:00,1.5711,1.57117,1.5708,1.57114,1615500001.0
2006-03-29 06:10:00,1.57095,1.57137,1.57082,1.571,1692500006.0
2006-03-29 06:15:00,1.57112,1.57115,1.57083,1.57095,918399995.0
2006-03-29 06:20:00,1.57098,1.57105,1.57075,1.57105,1420100012.0
2006-03-29 06:25:00,1.571,1.57105,1.57067,1.57096,1069100006.0
2006-03-29 06:30:00,1.57087,1.57103,1.57074,1.57103,732699999.0
2006-03-29 06:35:00,1.57098,1.57104,1.57068,1.57091,976399995.0
2006-03-29 06:40:00,1.57097,1.57107,1.57077,1.57091,1211699997.0
2006-03-29 06:45:00,1.57093,1.57104,1.57072,1.57077,1156299999.0
2006-03-29 06:50:00,1.57066,1.57107,1.57066,1.5709,1128800002.0
2006-03-29 06:55:00,1.57098,1.57113,1.5708,1.57103,1209100010.0
2006-03-29 07:00:00,1.57098,1.57115,1.5708,1.57115,1381700015.0
2006-03-29 07:05:00,1.57107,1.57122,1.5709,1.5709,1358799996.0
2006-03-29 07:10:00,1.57102,1.57115,1.57088,1.57115,805100000.0
2006-03-29 07:15:00,1.57098,1.57119,1.57087,1.57111,1433899998.0
2006-03-29 07:20:00,1.57094,1.57123,1.57094,1.57095,1408100003.0
2006-03-29 07:25:00,1.57095,1.57123,1.57088,1.57109,1547600009.0
2006-03-29 07:30:00,1.57095,1.57112,1.57073,1.57095,1341200012.0
2006-03-29 07:35:00,1.57097,1.57123,1.57096,1.57105,1141400002.0
2006-03-29 07:40:00,1.57094,1.57121,1.57094,1.57101,1713999999.0
2006-03-29 07:45:00,1.57113,1.57132,1.57104,1.57125,1260500007.0
2006-03-29 07:50:00,1.57132,1.57132,1.57047,1.57096,1348100009.0
2006-03-29 07:55:00,1.57082,1.57094,1.5707,1.57078,710199997.0
2006-03-29 08:00:00,1.57083,1.57097,1.57067,1.57092,887600005.0
2006-03-29 08:05:00,1.57088,1.571,1.5706,1.57093,1583300005.0
2006-03-29 08:10:00,1.57084,1.57105,1.57063,1.57072,1473999995.0
2006-03-29 08:15:00,1.57083,1.57102,1.57062,1.5709,1195500005.0
2006-03-29 08:20:00,1.571,1.57109,1.5707,1.57083,1312400004.0
2006-03-29 08:25:00,1.57099,1.57123,1.57083,1.57112,1299400002.0
2006-03-29 08:30:00,1.57107,1.5712,1.5709,1.57116,1509400003.0
2006-03-29 08:35:00,1.57112,1.5714,1.57088,1.5714,1273399997.0
2006-03-29 08:40:00,1.57141,1.57141,1.57101,1.57123,1712199989.0
2006-03-29 08:45:00,1.57133,1.57133,1.57084,1.57115,1444299996.0
2006-03-29 08:50:00,1.57111,1.57162,1.57103,1.57158,1259900011.0
2006-03-29 08:55:00,1.57145,1.5716,1.57126,1.5715,1012600005.0
2006-03-29 09:00:00,1.5715,1.57198,1.57135,1.57198,1079199998.0
2006-03-29 09:05:00,1.57201,1.57221,1.57187,1.57202,1428100002.0
2006-03-29 09:10:00,1.5719,1.57228,1.57187,1.57213,1296100006.0
2006-03-29 09:15:00,1.57218,1.57222,1.5719,1.57222,1294600006.0
2006-03-29 09:20:00,1.57228,1.57228,1.57185,1.57206,1246900004.0
2006-03-29 09:25:00,1.57187,1.57217,1.57186,1.57193,1304000000.0
2006-03-29 09:30:00,1.57204,1.57216,1.57185,1.57206,1176199998.0
2006-03-29 09:35:00,1.572,1.57218,1.57164,1.57175,1248000006.0
2006-03-29 09:40:00,1.57174,1.57194,1.57155,1.57159,1796999999.0
2006-03-29 09:45:00,1.57168,1.57201,1.57162,1.57186,900299999.0
2006-03-29 09:50:00,1.57203,1.57205,1.57167,1.57178,1328499994.0
2006-03-29 09:55:00,1.57182,1.57228,1.57156,1.5722,1695000018.0
2006-03-29 10:00:00,1.57217,1.57237,1.57203,1.57213,1880300008.0
2006-03-29 10:05:00,1.57213,1.57235,1.57201,1.57217,1552300000.0
2006-03-29 10:10:00,1.57207,1.57226,1.5719,1.57223,1299299997.0
2006-03-29 10:15:00,1.57222,1.57236,1.57206,1.5722,1701600007.0
2006-03-29 10:20:00,1.57206,1.57246,1.57206,1.57238,822099999.0
2006-03-29 10:25:00,1.57238,1.57257,1.57204,1.57228,1834699995.0
2006-03-29 10:30:00,1.57226,1.57265,1.57217,1.57239,1644300004.0
2006-03-29 10:35:00,1.57228,1.57281,1.57226,1.57272,1233099999.0
2006-03-29 10:40:00,1.5727,1.57276,1.57217,1.57235,1570099993.0
2006-03-29 10:45:00,1.57246,1.5726,1.57222,1.5724,1000699996.0
2006-03-29 10:50:00,1.57228,1.57291,1.5722,1.57274,1303000003.0
2006-03-29 10:55:00,1.57268,1.57299,1.57254,1.57287,1562700010.0
2006-03-29 11:00:00,1.57296,1.57309,1.57257,1.57286,1629900002.0
2006-03-29 11:05:00,1.57277,1.57297,1.5727,1.5729,1035000005.0
2006-03-29 11:10:00,1.57284,1.57294,1.57262,1.57287,1608300012.0
2006-03-29 11:15:00,1.57273,1.57295,1.57254,1.57279,1397599999.0
2006-03-29 11:20:00,1.57272,1.57279,1.57232,1.5725,1543400009.0
2006-03-29 11:25:00,1.57236,1.57273,1.57222,1.5724,1330600012.0
2006-03-29 11:30:00,1.57247,1.57376,1.57247,1.57338,1918900009.0
2006-03-29 11:35:00,1.57338,1.57346,1.57304,1.57324,1350700001.0
2006-03-29 11:40:00,1.57324,1.57349,1.57309,1.57344,1927400002.0
2006-03-29 11:45:00,1.57332,1.57364,1.57326,1.57341,1529100009.0
2006-03-29 11:50:00,1.57335,1.57357,1.57326,1.57332,1909699997.0
2006-03-29 11:55:00,1.57326,1.57355,1.57326,1.57342,1514700001.0
2006-03-29 12:00:00,1.57342,1.57363,1.57328,1.57352,1331600001.0
2006-03-29 12:05:00,1.57344,1.57361,1.57322,1.57323,1504300002.0
2006-03-29 12:10:00,1.57328,1.57357,1.57308,1.57326,1661800001.0
2006-03-29 12:15:00,1.57338,1.57338,1.57295,1.57317,1149600008.0
2006-03-29 12:20:00,1.57322,1.57322,1.57278,1.57288,1650800008.0
2006-03-29 12:25:00,1.57293,1.57301,1.57252,1.5727,1662000002.0
2006-03-29 12:30:00,1.57287,1.57335,1.57269,1.57335,1248300010.0
2006-03-29 12:35:00,1.57323,1.5734,1.57297,1.57324,1106000004.0
2006-03-29 12:40:00,1.57324,1.57345,1.573,1.57315,1252900002.0
2006-03-29 12:45:00,1.57325,1.57347,1.57311,1.57336,1299700004.0
2006-03-29 12:50:00,1.57334,1.57347,1.573,1.57342,1710700010.0
2006-03-29 12:55:00,1.57342,1.57342,1.57304,1.57331,1446700009.0
2006-03-29 13:00:00,1.5733,1.57356,1.57319,1.57343,1061600002.0
2006-03-29 13:05:00,1.57355,1.57386,1.57343,1.57373,1815100009.0
2006-03-29 13:10:00,1.57366,1.57407,1.57366,1.57375,1503800016.0
2006-03-29 13:15:00,1.57372,1.57378,1.57327,1.57333,1527400005.0
2006-03-29 13:20:00,1.57355,1.57362,1.5733,1.57352,1751500007.0
2006-03-29 13:25:00,1.5735,1.5736,1.57325,1.5735,1547099999.0
2006-03-29 13:30:00,1.57358,1.57376,1.5734,1.57368,1871100001.0
2006-03-29 13:35:00,1.5736,1.57385,1.57357,1.57359,1116900001.0
2006-03-29 13:40:00,1.57357,1.5738,1.57346,1.57362,1217100004.0
2006-03-29 13:45:00,1.57366,1.57386,1.57341,1.5737,1596900012.0
2006-03-29 13:50:00,1.57364,1.57382,1.57347,1.57369,1721000004.0
2006-03-29 13:55:00,1.5738,1.57432,1.57372,1.57419,1449400005.0
2006-03-29 14:00:00,1.57418,1.57437,1.57384,1.5741,1170400004.0
2006-03-29 14:05:00,1.57427,1.57436,1.57409,1.57416,1352400002.0
2006-03-29 14:10:00,1.57428,1.57428,1.57396,1.57409,1453599998.0
2006-03-29 14:15:00,1.57405,1.57428,1.57395,1.57408,1195699988.0
2006-03-29 14:20:00,1.57413,1.57454,1.57401,1.57429,1730500010.0
2006-03-29 14:25:00,1.57437,1.57461,1.57413,1.5746,1748800004.0
2006-03-29 14:30:00,1.57459,1.57459,1.57405,1.57419,1756600016.0
2006-03-29 14:35:00,1.57418,1.57437,1.57401,1.57417,1486400003.0
2006-03-29 14:40:00,1.57416,1.57433,1.57388,1.57418,1348800004.0
2006-03-29 14:45:00,1.57424,1.57424,1.57388,1.5739,1302499996.0
2006-03-29 14:50:00,1.57405,1.57418,1.57383,1.57409,1767100000.0
2006-03-29 14:55:00,1.57405,1.57449,1.57391,1.57431,1143899989.0
2006-03-29 15:00:00,1.57443,1.57457,1.57415,1.57438,1112099999.0
2006-03-29 15:05:00,1.57421,1.57447,1.57397,1.5743,1175600008.0
2006-03-29 15:10:00,1.57415,1.57438,1.57403,1.57413,978700001.0
2006-03-29 15:15:00,1.57415,1.57448,1.57408,1.57422,1538900006.0
2006-03-29 15:20:00,1.5742,1.57456,1.57403,1.57438,1429100004.0
2006-03-29 15:25:00,1.57438,1.57447,1.5742,1.57422,1170499998.0
2006-03-29 15:30:00,1.57443,1.57448,1.57406,1.57421,1248300004.0
2006-03-29 15:35:00,1.57425,1.57439,1.57379,1.57385,1171100006.0
2006-03-29 15:40:00,1.57377,1.57397,1.57356,1.57396,858400002.0
2006-03-29 15:45:00,1.57389,1.57418,1.57367,1.57397,1349399993.0
2006-03-29 15:50:00,1.574,1.57409,1.57369,1.57394,1240400004.0
2006-03-29 15:55:00,1.57387,1.57412,1.57376,1.57394,1906100002.0
2006-03-29 16:00:00,1.57397,1.57415,1.57369,1.57393,1750299987.0
2006-03-29 16:05:00,1.57396,1.57418,1.57383,1.57383,1522500007.0
2006-03-29 16:10:00,1.57412,1.57419,1.57381,1.57415,1381399995.0
2006-03-29 16:15:00,1.57395,1.57417,1.57375,1.57391,1606100009.0
2006-03-29 16:20:00,1.57386,1.57406,1.57374,1.574,1551000005.0
2006-03-29 16:25:00,1.57398,1.57434,1.57378,1.57427,1099599999.0
2006-03-29 16:30:00,1.57417,1.57444,1.57404,1.5743,1336400004.0
2006-03-29 16:35:00,1.57433,1.57445,1.57379,1.57393,1387300012.0
2006-03-29 16:40:00,1.57393,1.57411,1.57368,1.57393,1230300002.0
2006-03-29 16:45:00,1.574,1.57411,1.5737,1.57383,1504800014.0
2006-03-29 16:50:00,1.57396,1.57408,1.57358,1.5739,1277800007.0
2006-03-29 16:55:00,1.5739,1.57398,1.57351,1.5737,1516900000.0
2006-03-29 17:00:00,1.57374,1.57416,1.57358,1.574,1409699996.0
2006-03-29 17:05:00,1.57408,1.57411,1.57375,1.57381,1533699998.0
2006-03-29 17:10:00,1.57379,1.57379,1.57325,1.57347,1737400013.0
2006-03-29 17:15:00,1.57351,1.57379,1.57335,1.57353,1407700008.0
2006-03-29 17:20:00,1.57357,1.57371,1.57343,1.57358,1028999998.0
2006-03-29 17:25:00,1.57352,1.5737,1.57338,1.57357,768800002.0
2006-03-29 17:30:00,1.57341,1.57371,1.5733,1.57369,1528800001.0
2006-03-29 17:35:00,1.57361,1.5737,1.57319,1.57358,1264800004.0
2006-03-29 17:40:00,1.5735,1.57369,1.57328,1.5736,1635100006.0
2006-03-29 17:45:00,1.57342,1.57394,1.57341,1.57375,1097400003.0
2006-03-29 17:50:00,1.57382,1.57416,1.57378,1.5738,1417399998.0
2006-03-29 17:55:00,1.57379,1.57414,1.57365,1.57414,1196399994.0
2006-03-29 18:00:00,1.57403,1.57412,1.5739,1.5739,4047900008.0
2006-03-29 18:05:00,1.574,1.5741,1.57377,1.57395,9482500030.0
2006-03-29 18:10:00,1.574,1.57406,1.5737,1.5739,7201800002.0
2006-03-29 18:15:00,1.57379,1.5741,1.57368,1.5738,5311499996.0
2006-03-29 18:20:00,1.57393,1.5745,1.57393,1.5743,6019800015.0
2006-03-29 18:25:00,1.5744,1.57463,1.5742,1.57435,5673000024.0
2006-03-29 18:30:00,1.57435,1.57466,1.57417,1.5743,6877800017.0
2006-03-29 18:35:00,1.5744,1.57467,1.5742,1.57452,8296000003.0
2006-03-29 18:40:00,1.5745,1.57465,1.5742,1.5742,4264400018.0
2006-03-29 18:45:00,1.57435,1.57462,1.57407,1.57455,2596299996.0
2006-03-29 18:50:00,1.5745,1.57463,1.57428,1.57457,4981700014.0
2006-03-29 18:55:00,1.57462,1.5747,1.5742,1.57453,5861200031.0
2006-03-29 19:00:00,1.5744,1.57473,1.57431,1.57471,2428299996.0
2006-03-29 19:05:00,1.57465,1.57472,1.57382,1.57386,6810499993.0
2006-03-29 19:10:00,1.57386,1.5741,1.57384,1.57403,3831600013.0
2006-03-29 19:15:00,1.5741,1.57417,1.57385,1.57414,4642400010.0
2006-03-29 19:20:00,1.57411,1.57465,1.5739,1.57465,3175300001.0
2006-03-29 19:25:00,1.57458,1.57469,1.57431,1.57436,4330400015.0
2006-03-29 19:30:00,1.57466,1.57475,1.57445,1.57452,4816100018.0
2006-03-29 19:35:00,1.5745,1.57467,1.5743,1.57433,3965699999.0
2006-03-29 19:40:00,1.57456,1.57467,1.57439,1.5744,3260800001.0
2006-03-29 19:45:00,1.57438,1.5746,1.57429,1.5746,2901700001.0
2006-03-29 19:50:00,1.57442,1.57463,1.57435,1.5744,1986599997.0
2006-03-29 19:55:00,1.57438,1.57447,1.574,1.57426,6122100032.0
2006-03-29 20:00:00,1.57422,1.57442,1.57409,1.57426,2065800000.0
2006-03-29 20:05:00,1.57432,1.57443,1.5742,1.57426,2690500004.0
2006-03-29 20:10:00,1.57427,1.5745,1.57418,1.57427,3776100016.0
2006-03-29 20:15:00,1.57432,1.5747,1.57432,1.5747,4421899999.0
2006-03-29 20:20:00,1.5748,1.575,1.57456,1.57464,3692900020.0
2006-03-29 20:25:00,1.5747,1.57491,1.57451,1.57476,4606399999.0
2006-03-29 20:30:00,1.575,1.575,1.5746,1.57465,1910099994.0
2006-03-29 20:35:00,1.57466,1.57491,1.57454,1.57472,5248499998.0
2006-03-29 20:40:00,1.57479,1.57503,1.57458,1.57488,4256000016.0
2006-03-29 20:45:00,1.57489,1.57547,1.5747,1.57528,4336100000.0
2006-03-29 20:50:00,1.5753,1.5754,1.57499,1.57507,4512200002.0
2006-03-29 20:55:00,1.57508,1.5755,1.57508,1.5753,6045299982.0
2006-03-29 21:00:00,1.5754,1.5755,1.57516,1.57521,6006499997.0
2006-03-29 21:05:00,1.5752,1.57549,1.57512,1.57532,2526900009.0
2006-03-29 21:10:00,1.57534,1.5754,1.57513,1.57533,3805300027.0
2006-03-29 21:15:00,1.57529,1.57546,1.57502,1.57517,4086100003.0
2006-03-29 21:20:00,1.5753,1.5754,1.57499,1.57527,7618600044.0
2006-03-29 21:25:00,1.57514,1.57534,1.57491,1.57515,3491699986.0
2006-03-29 21:30:00,1.57509,1.57532,1.57499,1.57515,4737400006.0
2006-03-29 21:35:00,1.57525,1.57537,1.57509,1.57525,2204700005.0
2006-03-29 21:40:00,1.57517,1.57534,1.57501,1.57521,3728599998.0
2006-03-29 21:45:00,1.57508,1.57533,1.57494,1.57508,4585200012.0
2006-03-29 21:50:00,1.575,1.57534,1.57494,1.57525,2788999997.0
2006-03-29 21:55:00,1.57524,1.57534,1.57504,1.57516,3504000004.0
2006-03-29 22:00:00,1.5752,1.57542,1.57511,1.57528,3123100007.0
2006-03-29 22:05:00,1.57532,1.57537,1.57504,1.57525,2059100006.0
2006-03-29 22:10:00,1.5753,1.5753,1.57502,1.57513,1629300001.0
2006-03-29 22:15:00,1.57505,1.57536,1.57499,1.57525,1669799991.0
2006-03-29 22:20:00,1.57503,1.57537,1.57497,1.57514,2153600001.0
2006-03-29 22:25:00,1.57522,1.57535,1.57492,1.57532,3325400001.0
2006-03-29 22:30:00,1.5751,1.5754,1.57497,1.57535,2170100014.0
2006-03-29 22:35:00,1.57532,1.57543,1.57491,1.57525,2633200013.0
2006-03-29 22:40:00,1.57506,1.57544,1.57496,1.57537,3764300011.0
2006-03-29 22:45:00,1.57522,1.57542,1.57504,1.57515,1871400010.0
2006-03-29 22:50:00,1.57523,1.57535,1.57495,1.57509,1993400004.0
2006-03-29 22:55:00,1.57517,1.57533,1.57465,1.57465,1932000004.0
2006-03-29 23:00:00,1.57502,1.5754,1.57468,1.57528,1667400002.0
2006-03-29 23:05:00,1.57533,1.57538,1.5749,1.57513,1417300012.0
2006-03-29 23:10:00,1.57514,1.57528,1.57495,1.57523,986000010.0
2006-03-29 23:15:00,1.57523,1.57529,1.57495,1.57515,1308500003.0
2006-03-29 23:20:00,1.57517,1.57525,1.57504,1.57514,788700002.0
2006-03-29 23:25:00,1.5752,1.57522,1.57493,1.57511,784400002.0
2006-03-29 23:30:00,1.5751,1.57521,1.57481,1.57511,1412599999.0
2006-03-29 23:35:00,1.57505,1.57523,1.57491,1.57504,776600004.0
2006-03-29 23:40:00,1.57502,1.5752,1.57485,1.57512,1553600001.0
2006-03-29 23:45:00,1.57513,1.57525,1.57486,1.5751,1147100006.0
2006-03-29 23:50:00,1.5751,1.57531,1.57493,1.57493,1704600003.0
2006-03-29 23:55:00,1.57522,1.57543,1.57503,1.57528,979300002.0
2006-03-30 00:00:00,1.57535,1.57578,1.57493,1.57528,1137400000.0
2006-03-30 00:05:00,1.5755,1.57552,1.57494,1.57521,1480799999.0
2006-03-30 00:10:00,1.57521,1.5757,1.57486,1.57518,1449600004.0
2006-03-30 00:15:00,1.57524,1.57557,1.57473,1.57529,1617900002.0
2006-03-30 00:20:00,1.5753,1.57565,1.57492,1.57522,1460799991.0
2006-03-30 00:25:00,1.57528,1.5757,1.57509,1.57545,1369000002.0
2006-03-30 00:30:00,1.5758,1.5759,1.57516,1.57531,1391300001.0
2006-03-30 00:35:00,1.57538,1.57538,1.57502,1.57517,886999995.0
2006-03-30 00:40:00,1.57527,1.57538,1.57498,1.57503,1246399986.0
2006-03-30 00:45:00,1.57496,1.57517,1.57488,1.57507,1164099999.0
2006-03-30 00:50:00,1.57499,1.57515,1.57481,1.5751,1106300005.0
2006-03-30 00:55:00,1.5751,1.57517,1.57485,1.575,1216199995.0
2006-03-30 01:00:00,1.57505,1.57518,1.57489,1.57515,1265399993.0
2006-03-30 01:05:00,1.57499,1.57531,1.57492,1.5753,1470700005.0
2006-03-30 01:10:00,1.57524,1.57542,1.57512,1.57535,964000004.0
2006-03-30 01:15:00,1.57538,1.57545,1.57478,1.57523,1095800004.0
2006-03-30 01:20:00,1.57531,1.57538,1.57515,1.57533,637099995.0
2006-03-30 01:25:00,1.5753,1.57545,1.5751,1.5753,744100000.0
2006-03-30 01:30:00,1.57524,1.57537,1.57488,1.57516,1200100005.0
2006-03-30 01:35:00,1.57517,1.57523,1.57497,1.5751,1144599998.0
2006-03-30 01:40:00,1.57515,1.57523,1.57501,1.57515,784200004.0
2006-03-30 01:45:00,1.57515,1.57523,1.57496,1.57514,1146200001.0
2006-03-30 01:50:00,1.57504,1.57517,1.57488,1.5751,965900003.0
2006-03-30 01:55:00,1.5751,1.57515,1.57489,1.57507,759900001.0
2006-03-30 02:00:00,1.57502,1.57515,1.57478,1.57506,1265400001.0
2006-03-30 02:05:00,1.57497,1.57518,1.57479,1.57506,1273200002.0
2006-03-30 02:10:00,1.5749,1.57506,1.57473,1.57505,1216599995.0
2006-03-30 02:15:00,1.57493,1.57498,1.5747,1.57498,459000000.0
2006-03-30 02:20:00,1.57477,1.57506,1.57475,1.575,1893799995.0
2006-03-30 02:25:00,1.57509,1.57525,1.5747,1.57525,1498300009.0
2006-03-30 02:30:00,1.57513,1.57513,1.57472,1.57492,1152399995.0
2006-03-30 02:35:00,1.57494,1.575,1.57454,1.57497,1396200000.0
2006-03-30 02:40:00,1.57499,1.575,1.57464,1.57493,993800005.0
2006-03-30 02:45:00,1.57482,1.57498,1.57464,1.57488,871299997.0
2006-03-30 02:50:00,1.57484,1.575,1.57475,1.57498,739099999.0
2006-03-30 02:55:00,1.57481,1.57502,1.57448,1.57466,1570799993.0
2006-03-30 03:00:00,1.57452,1.57483,1.57441,1.57447,1235599997.0
2006-03-30 03:05:00,1.57454,1.57473,1.57436,1.57444,1472100005.0
2006-03-30 03:10:00,1.57433,1.57457,1.57422,1.57445,1016600003.0
2006-03-30 03:15:00,1.57451,1.57452,1.57415,1.57438,1193100009.0
2006-03-30 03:20:00,1.57439,1.57463,1.57434,1.57454,1238800003.0
2006-03-30 03:25:00,1.57446,1.57457,1.57434,1.57451,1012999996.0
2006-03-30 03:30:00,1.57448,1.57452,1.57401,1.5742,1181499998.0
2006-03-30 03:35:00,1.5741,1.57422,1.57384,1.57407,1504700010.0
2006-03-30 03:40:00,1.57407,1.57443,1.57385,1.57426,1378399992.0
2006-03-30 03:45:00,1.57433,1.57439,1.57401,1.57415,1524300008.0
2006-03-30 03:50:00,1.57417,1.57444,1.57411,1.57438,1099600002.0
2006-03-30 03:55:00,1.57415,1.57437,1.57387,1.57415,993100003.0
2006-03-30 04:00:00,1.57391,1.57443,1.57385,1.57443,1362900006.0
2006-03-30 04:05:00,1.57436,1.57452,1.57413,1.57439,1238000000.0
2006-03-30 04:10:00,1.57436,1.57464,1.57427,1.57445,1138500002.0
2006-03-30 04:15:00,1.57455,1.57463,1.57433,1.5745,1053299998.0
2006-03-30 04:20:00,1.57446,1.5746,1.5743,1.57443,1285399997.0
2006-03-30 04:25:00,1.57448,1.57471,1.57419,1.57427,1532400004.0
2006-03-30 04:30:00,1.57434,1.57472,1.57434,1.57467,958899992.0
2006-03-30 04:35:00,1.57465,1.57478,1.57443,1.57453,1393099994.0
2006-03-30 04:40:00,1.57464,1.5748,1.57444,1.5748,1523799993.0
2006-03-30 04:45:00,1.57457,1.57483,1.57418,1.57444,1160299999.0
2006-03-30 04:50:00,1.57446,1.57482,1.5744,1.57472,1149900009.0
2006-03-30 04:55:00,1.57475,1.57487,1.57443,1.57457,1418700007.0
2006-03-30 05:00:00,1.57445,1.57462,1.57414,1.57439,1315600001.0
2006-03-30 05:05:00,1.5743,1.57449,1.57425,1.57442,1054399999.0
2006-03-30 05:10:00,1.57445,1.57453,1.57427,1.57435,975200000.0
2006-03-30 05:15:00,1.57435,1.5745,1.57424,1.5745,777900008.0
2006-03-30 05:20:00,1.57433,1.57458,1.57417,1.5745,1154000002.0
2006-03-30 05:25:00,1.57429,1.57459,1.57419,1.57459,891099998.0
2006-03-30 05:30:00,1.57453,1.57465,1.57427,1.57448,947600002.0
2006-03-30 05:35:00,1.5744,1.57465,1.5743,1.57444,1333000008.0
2006-03-30 05:40:00,1.57462,1.57477,1.57446,1.57458,553199998.0
2006-03-30 05:45:00,1.57465,1.5747,1.57434,1.57452,1157700005.0
2006-03-30 05:50:00,1.57462,1.57462,1.5743,1.5743,1635900002.0
2006-03-30 05:55:00,1.57445,1.5746,1.57432,1.57439,1084800003.0
2006-03-30 06:00:00,1.5744,1.57463,1.5743,1.57448,1318999999.0
2006-03-30 06:05:00,1.57443,1.57468,1.57425,1.57465,1742999998.0
2006-03-30 06:10:00,1.57465,1.57501,1.57454,1.57473,1359400000.0
2006-03-30 06:15:00,1.57487,1.57498,1.5745,1.5745,1470600000.0
2006-03-30 06:20:00,1.57468,1.57493,1.57448,1.57492,1383100000.0
2006-03-30 06:25:00,1.57487,1.57504,1.57456,1.57478,1181400001.0
2006-03-30 06:30:00,1.57478,1.57498,1.57468,1.57481,1359500001.0
2006-03-30 06:35:00,1.57465,1.57486,1.57435,1.57444,1487500002.0
2006-03-30 06:40:00,1.57442,1.5747,1.57442,1.57465,1054800005.0
2006-03-30 06:45:00,1.57458,1.5747,1.5743,1.57462,1597500008.0
2006-03-30 06:50:00,1.5745,1.57463,1.57425,1.57442,1434299995.0
2006-03-30 06:55:00,1.57438,1.57459,1.57426,1.57459,1300300005.0
2006-03-30 07:00:00,1.57457,1.57515,1.57448,1.57507,1369900005.0
2006-03-30 07:05:00,1.57499,1.57499,1.57455,1.57456,1406199997.0
2006-03-30 07:10:00,1.57473,1.57489,1.57455,1.57482,976100005.0
2006-03-30 07:15:00,1.57465,1.5748,1.57454,1.57459,936000015.0
2006-03-30 07:20:00,1.57472,1.57497,1.57454,1.57488,982300010.0
2006-03-30 07:25:00,1.57478,1.575,1.57463,1.57475,1631399999.0
2006-03-30 07:30:00,1.57477,1.57495,1.57456,1.57477,1302599994.0
2006-03-30 07:35:00,1.57475,1.57501,1.57474,1.57489,1100000002.0
2006-03-30 07:40:00,1.57481,1.57513,1.57467,1.57495,1438100004.0
2006-03-30 07:45:00,1.57508,1.57508,1.57485,1.57486,1251600007.0
2006-03-30 07:50:00,1.57493,1.57509,1.57477,1.575,1357699996.0
2006-03-30 07:55:00,1.57499,1.57521,1.57492,1.57505,1579000011.0
2006-03-30 08:00:00,1.57494,1.57511,1.57463,1.57485,1251899999.0
2006-03-30 08:05:00,1.57479,1.57493,1.57455,1.57479,1229600005.0
2006-03-30 08:10:00,1.57475,1.57505,1.57453,1.57468,1218000003.0
2006-03-30 08:15:00,1.57481,1.57523,1.57475,1.57515,1299600002.0
2006-03-30 08:20:00,1.57508,1.57539,1.57489,1.57526,1661200004.0
2006-03-30 08:25:00,1.5751,1.57532,1.57489,1.5753,1137600007.0
2006-03-30 08:30:00,1.57517,1.57532,1.57499,1.57522,1201199997.0
2006-03-30 08:35:00,1.57515,1.57529,1.575,1.5752,907500007.0
2006-03-30 08:40:00,1.57515,1.57532,1.57502,1.57515,1353499998.0
2006-03-30 08:45:00,1.57518,1.57535,1.57495,1.57517,1513399996.0
2006-03-30 08:50:00,1.57506,1.57549,1.57501,1.5754,1374600013.0
2006-03-30 08:55:00,1.57529,1.5755,1.57525,1.5755,1023399999.0
2006-03-30 09:00:00,1.57539,1.57552,1.57522,1.57535,1152300009.0
2006-03-30 09:05:00,1.57544,1.57548,1.57521,1.57539,1346099993.0
2006-03-30 09:10:00,1.57525,1.57551,1.57519,1.57535,1441599998.0
2006-03-30 09:15:00,1.57529,1.57551,1.57518,1.5755,1348700009.0
2006-03-30 09:20:00,1.57533,1.57552,1.57519,1.57533,1629000003.0
2006-03-30 09:25:00,1.57541,1.57554,1.57518,1.5754,1549900005.0
2006-03-30 09:30:00,1.57546,1.57547,1.5751,1.57521,1521700001.0
2006-03-30 09:35:00,1.57528,1.57559,1.57516,1.57549,1137599998.0
2006-03-30 09:40:00,1.57553,1.57642,1.57553,1.57612,1083900002.0
2006-03-30 09:45:00,1.57613,1.57628,1.57593,1.57609,1360199998.0
2006-03-30 09:50:00,1.57612,1.57677,1.57595,1.57662,1638100008.0
2006-03-30 09:55:00,1.57649,1.57677,1.57638,1.57646,1682100009.0
2006-03-30 10:00:00,1.57657,1.57669,1.57632,1.57652,1476199994.0
2006-03-30 10:05:00,1.57641,1.57662,1.57604,1.57618,1904100000.0
2006-03-30 10:10:00,1.57618,1.57648,1.576,1.57626,1296099994.0
2006-03-30 10:15:00,1.57614,1.57623,1.57574,1.57592,1835000007.0
2006-03-30 10:20:00,1.57593,1.57623,1.57579,1.57608,1322800001.0
2006-03-30 10:25:00,1.57603,1.57629,1.57567,1.57606,1441300001.0
2006-03-30 10:30:00,1.57591,1.57614,1.57552,1.57552,1625599996.0
2006-03-30 10:35:00,1.57565,1.57578,1.57536,1.57565,1060599997.0
2006-03-30 10:40:00,1.57552,1.5758,1.57483,1.57512,1815699998.0
2006-03-30 10:45:00,1.57515,1.57533,1.57499,1.5752,1362400009.0
2006-03-30 10:50:00,1.57517,1.57548,1.57503,1.57523,1434900007.0
2006-03-30 10:55:00,1.57512,1.57552,1.5751,1.57528,1224500006.0
2006-03-30 11:00:00,1.57525,1.57535,1.57494,1.57511,1305199995.0
2006-03-30 11:05:00,1.57503,1.57535,1.57501,1.57535,963599998.0
2006-03-30 11:10:00,1.57532,1.5754,1.57514,1.57523,1584900004.0
2006-03-30 11:15:00,1.57504,1.57532,1.57496,1.57518,1069300005.0
2006-03-30 11:20:00,1.57507,1.5752,1.57485,1.57505,1235200004.0
2006-03-30 11:25:00,1.57495,1.57523,1.57475,1.57484,1421700001.0
2006-03-30 11:30:00,1.57485,1.57506,1.57456,1.57504,1599399998.0
2006-03-30 11:35:00,1.57503,1.57503,1.57472,1.57487,1370100003.0
2006-03-30 11:40:00,1.5747,1.57525,1.5747,1.57511,1558400004.0
2006-03-30 11:45:00,1.57509,1.57538,1.575,1.5751,1788399995.0
2006-03-30 11:50:00,1.57531,1.57538,1.57478,1.57493,1682300006.0
2006-03-30 11:55:00,1.57487,1.57515,1.57472,1.57503,1363900003.0
2006-03-30 12:00:00,1.57505,1.57523,1.57486,1.57515,1393800010.0
2006-03-30 12:05:00,1.57513,1.5752,1.57483,1.57508,1444000000.0
2006-03-30 12:10:00,1.57515,1.57516,1.57484,1.57505,1343600012.0
2006-03-30 12:15:00,1.57506,1.57522,1.57483,1.57483,1551499996.0
2006-03-30 12:20:00,1.57476,1.57479,1.57436,1.5746,1353600008.0
2006-03-30 12:25:00,1.57462,1.57483,1.57446,1.57472,1609800003.0
2006-03-30 12:30:00,1.57475,1.57481,1.57436,1.57456,1514200010.0
2006-03-30 12:35:00,1.57457,1.57468,1.57424,1.57436,1417000005.0
2006-03-30 12:40:00,1.5744,1.57451,1.57416,1.57439,1403799998.0
2006-03-30 12:45:00,1.57453,1.57469,1.57439,1.57457,1437200004.0
2006-03-30 12:50:00,1.5745,1.57478,1.57425,1.57465,1800700006.0
2006-03-30 12:55:00,1.57478,1.57487,1.5745,1.57462,1511899993.0
2006-03-30 13:00:00,1.57463,1.57514,1.57463,1.57489,855300002.0
2006-03-30 13:05:00,1.5749,1.57504,1.57473,1.57473,1103300006.0
2006-03-30 13:10:00,1.57465,1.57495,1.57465,1.57495,977900007.0
2006-03-30 13:15:00,1.57483,1.57498,1.57457,1.57473,1402399998.0
2006-03-30 13:20:00,1.57504,1.57509,1.57451,1.575,1578100003.0
2006-03-30 13:25:00,1.57485,1.57495,1.57438,1.57451,1661700012.0
2006-03-30 13:30:00,1.57452,1.5747,1.5742,1.57425,1567399996.0
2006-03-30 13:35:00,1.57433,1.57454,1.57406,1.57406,1657599996.0
2006-03-30 13:40:00,1.57433,1.57452,1.57393,1.57452,1705599994.0
2006-03-30 13:45:00,1.57457,1.57482,1.57438,1.57456,1165999998.0
2006-03-30 13:50:00,1.57455,1.57462,1.57418,1.5745,1190699999.0
2006-03-30 13:55:00,1.57453,1.5747,1.5744,1.5745,1777600007.0
2006-03-30 14:00:00,1.57428,1.57465,1.57415,1.57449,1514500009.0
2006-03-30 14:05:00,1.57464,1.57482,1.57406,1.57418,1147000001.0
2006-03-30 14:10:00,1.5742,1.57454,1.57405,1.57435,1331900009.0
2006-03-30 14:15:00,1.5744,1.57464,1.5744,1.5745,1060200003.0
2006-03-30 14:20:00,1.5745,1.5748,1.57437,1.57457,1832999999.0
2006-03-30 14:25:00,1.57473,1.57507,1.57435,1.57507,1308099998.0
2006-03-30 14:30:00,1.57502,1.57536,1.57481,1.57516,1720500002.0
2006-03-30 14:35:00,1.57522,1.57529,1.5749,1.57517,1640600008.0
2006-03-30 14:40:00,1.57524,1.57524,1.57479,1.57505,1444500005.0
2006-03-30 14:45:00,1.5751,1.57536,1.57494,1.57519,1292399999.0
2006-03-30 14:50:00,1.57531,1.57538,1.57493,1.57538,1219100003.0
2006-03-30 14:55:00,1.57542,1.57555,1.57523,1.5753,1260600003.0
2006-03-30 15:00:00,1.5754,1.57548,1.57512,1.57536,1496300011.0
2006-03-30 15:05:00,1.57524,1.57562,1.57508,1.57547,1391099994.0
2006-03-30 15:10:00,1.57549,1.5756,1.57524,1.5754,907000000.0
2006-03-30 15:15:00,1.57542,1.57558,1.57516,1.57548,1360400000.0
2006-03-30 15:20:00,1.57543,1.57549,1.57501,1.57531,1249499999.0
2006-03-30 15:25:00,1.57532,1.57543,1.57505,1.57514,1143100006.0
2006-03-30 15:30:00,1.57511,1.57543,1.57499,1.57499,1467499996.0
2006-03-30 15:35:00,1.57527,1.57545,1.57494,1.57533,1202400005.0
2006-03-30 15:40:00,1.57524,1.57546,1.57495,1.57538,1294500006.0
2006-03-30 15:45:00,1.5754,1.57614,1.57534,1.57614,1246000002.0
2006-03-30 15:50:00,1.57615,1.57615,1.57567,1.57593,1168100003.0
2006-03-30 15:55:00,1.57583,1.57619,1.57573,1.57588,1266900000.0
2006-03-30 16:00:00,1.57577,1.57601,1.57559,1.57595,1406000007.0
2006-03-30 16:05:00,1.57594,1.57617,1.57572,1.57597,1082399996.0
2006-03-30 16:10:00,1.57598,1.57603,1.5756,1.57602,1628500011.0
2006-03-30 16:15:00,1.57565,1.57608,1.57537,1.57541,2211100006.0
2006-03-30 16:20:00,1.57549,1.57577,1.57536,1.57562,1490400004.0
2006-03-30 16:25:00,1.57574,1.57589,1.57546,1.57568,1839900007.0
2006-03-30 16:30:00,1.57566,1.57615,1.57541,1.57563,1358399995.0
2006-03-30 16:35:00,1.57556,1.57566,1.5748,1.57512,1540600003.0
2006-03-30 16:40:00,1.57523,1.57543,1.57494,1.57541,1451600005.0
2006-03-30 16:45:00,1.57537,1.57558,1.57512,1.57538,1432100000.0
2006-03-30 16:50:00,1.57554,1.57592,1.57524,1.57584,1447600006.0
2006-03-30 16:55:00,1.57583,1.57611,1.57568,1.57598,1917700006.0
2006-03-30 17:00:00,1.57597,1.57618,1.57568,1.57588,1902900015.0
2006-03-30 17:05:00,1.57602,1.57613,1.57565,1.57592,1499600001.0
2006-03-30 17:10:00,1.57575,1.57608,1.57563,1.57586,1368000005.0
2006-03-30 17:15:00,1.5758,1.5758,1.57537,1.57557,1304999994.0
2006-03-30 17:20:00,1.57562,1.57573,1.57531,1.57531,1211899994.0
2006-03-30 17:25:00,1.57537,1.57563,1.57514,1.5755,1430700008.0
2006-03-30 17:30:00,1.57548,1.57576,1.57534,1.57548,1272600004.0
2006-03-30 17:35:00,1.57537,1.57558,1.57516,1.57523,1501200006.0
2006-03-30 17:40:00,1.57511,1.57562,1.57511,1.57547,1407200003.0
2006-03-30 17:45:00,1.57534,1.57571,1.57527,1.57554,1563400004.0
2006-03-30 17:50:00,1.57563,1.57583,1.57542,1.57565,1701700022.0
2006-03-30 17:55:00,1.57566,1.57588,1.57543,1.57588,1104299998.0
2006-03-30 18:00:00,1.57598,1.57623,1.5758,1.576,7072700010.0
2006-03-30 18:05:00,1.5759,1.576,1.57564,1.57573,8546500010.0
2006-03-30 18:10:00,1.5759,1.5763,1.57575,1.5762,7614600024.0
2006-03-30 18:15:00,1.57599,1.57626,1.57562,1.57579,7889300021.0
2006-03-30 18:20:00,1.57584,1.57594,1.5756,1.5757,3900999981.0
2006-03-30 18:25:00,1.5756,1.5757,1.57517,1.57548,6991099985.0
2006-03-30 18:30:00,1.57535,1.57558,1.5751,1.5753,7389000002.0
2006-03-30 18:35:00,1.57524,1.5754,1.57495,1.57535,8411300012.0
2006-03-30 18:40:00,1.5751,1.57535,1.575,1.57502,4937800011.0
2006-03-30 18:45:00,1.57514,1.57542,1.575,1.57533,2854200001.0
2006-03-30 18:50:00,1.57524,1.57552,1.57521,1.57533,5572199992.0
2006-03-30 18:55:00,1.57543,1.57579,1.57531,1.57555,6280499968.0
2006-03-30 19:00:00,1.57558,1.57572,1.57543,1.57545,2655899998.0
2006-03-30 19:05:00,1.57561,1.57584,1.57541,1.57568,6362500011.0
2006-03-30 19:10:00,1.57556,1.57579,1.57548,1.5757,4253500023.0
2006-03-30 19:15:00,1.57565,1.57586,1.57554,1.57557,4814400011.0
2006-03-30 19:20:00,1.57562,1.57572,1.57537,1.57564,3897900012.0
2006-03-30 19:25:00,1.57565,1.5757,1.57541,1.57557,4334200018.0
2006-03-30 19:30:00,1.5756,1.57574,1.5754,1.57558,6268600007.0
2006-03-30 19:35:00,1.57569,1.57582,1.57542,1.5757,3793000000.0
2006-03-30 19:40:00,1.5757,1.57591,1.57553,1.57567,2722900007.0
2006-03-30 19:45:00,1.57564,1.57578,1.57549,1.57571,3407300008.0
2006-03-30 19:50:00,1.57563,1.57575,1.57552,1.5756,1975800011.0
2006-03-30 19:55:00,1.57577,1.57595,1.57556,1.57576,5895300041.0
2006-03-30 20:00:00,1.57573,1.57585,1.57557,1.57575,2416199994.0
2006-03-30 20:05:00,1.57582,1.57587,1.57566,1.57568,2974900017.0
2006-03-30 20:10:00,1.57566,1.57593,1.57565,1.57576,3458900009.0
2006-03-30 20:15:00,1.57576,1.57593,1.5757,1.57585,3545000004.0
2006-03-30 20:20:00,1.57582,1.57598,1.57569,1.57579,2994399996.0
2006-03-30 20:25:00,1.5758,1.576,1.57556,1.57557,5646300009.0
2006-03-30 20:30:00,1.5758,1.57598,1.57559,1.57582,5079499996.0
2006-03-30 20:35:00,1.5758,1.57642,1.57565,1.57624,4919000006.0
2006-03-30 20:40:00,1.57622,1.57657,1.57596,1.57633,4275500002.0
2006-03-30 20:45:00,1.57636,1.5765,1.57606,1.57632,4335200025.0
2006-03-30 20:50:00,1.57634,1.57642,1.57602,1.57625,6017300002.0
2006-03-30 20:55:00,1.57625,1.5763,1.57595,1.5763,6141899984.0
2006-03-30 21:00:00,1.5761,1.57632,1.57603,1.57623,5328500002.0
2006-03-30 21:05:00,1.57618,1.57636,1.57607,1.5761,2937700012.0
2006-03-30 21:10:00,1.5763,1.57632,1.57603,1.57625,3898800027.0
2006-03-30 21:15:00,1.57625,1.57642,1.57589,1.57615,4316699998.0
2006-03-30 21:20:00,1.5763,1.57656,1.57605,1.5764,4970100004.0
2006-03-30 21:25:00,1.57642,1.57672,1.57615,1.57634,3462899996.0
2006-03-30 21:30:00,1.57643,1.57678,1.57632,1.57651,4202600007.0
2006-03-30 21:35:00,1.5765,1.5768,1.57646,1.5767,2213500005.0
2006-03-30 21:40:00,1.57671,1.57699,1.57644,1.57689,4207100017.0
2006-03-30 21:45:00,1.57687,1.57702,1.57657,1.57672,4796300006.0
2006-03-30 21:50:00,1.57674,1.57715,1.57652,1.57699,2696900002.0
2006-03-30 21:55:00,1.57703,1.57718,1.57677,1.57687,3649800015.0
2006-03-30 22:00:00,1.57685,1.57729,1.57672,1.5772,3097199997.0
2006-03-30 22:05:00,1.5772,1.57729,1.57682,1.57711,2130099999.0
2006-03-30 22:10:00,1.57717,1.57725,1.57691,1.57709,1779400012.0
2006-03-30 22:15:00,1.5769,1.57715,1.5768,1.57694,1631599995.0
2006-03-30 22:20:00,1.57701,1.57711,1.57674,1.5769,1964400006.0
2006-03-30 22:25:00,1.57698,1.57715,1.57661,1.57712,3123000005.0
2006-03-30 22:30:00,1.57692,1.5772,1.57669,1.57708,2192999993.0
2006-03-30 22:35:00,1.5771,1.57737,1.57688,1.57714,1897500004.0
2006-03-30 22:40:00,1.57724,1.57749,1.57706,1.57719,3611700000.0
2006-03-30 22:45:00,1.57722,1.57743,1.57708,1.57735,2101500000.0
2006-03-30 22:50:00,1.5773,1.57747,1.57703,1.57737,1968500006.0
2006-03-30 22:55:00,1.57727,1.57756,1.57699,1.57728,1713200019.0
2006-03-30 23:00:00,1.57749,1.57771,1.57704,1.57762,1423699999.0
2006-03-30 23:05:00,1.5775,1.57773,1.57741,1.57762,1009600007.0
2006-03-30 23:10:00,1.57752,1.57765,1.57725,1.57745,1168400002.0
2006-03-30 23:15:00,1.57731,1.57762,1.57718,1.57751,1496700003.0
2006-03-30 23:20:00,1.57754,1.57762,1.57724,1.57734,995600009.0
2006-03-30 23:25:00,1.57753,1.57759,1.57716,1.57756,1052899999.0
2006-03-30 23:30:00,1.57743,1.57756,1.57709,1.5774,1270700010.0
2006-03-30 23:35:00,1.57736,1.57761,1.57733,1.57742,1038099998.0
2006-03-30 23:40:00,1.5775,1.57765,1.57715,1.57753,1539699995.0
2006-03-30 23:45:00,1.57747,1.57764,1.57733,1.57751,920599998.0
2006-03-30 23:50:00,1.57755,1.57765,1.5773,1.57732,1195200004.0
2006-03-30 23:55:00,1.57767,1.57767,1.57732,1.57757,986099996.0
2006-03-31 00:00:00,1.5776,1.5776,1.57735,1.57755,539199998.0
2006-03-31 00:05:00,1.5777,1.57809,1.57742,1.57742,1473400001.0
2006-03-31 00:10:00,1.57739,1.57801,1.57737,1.57748,1416100001.0
2006-03-31 00:15:00,1.57777,1.57792,1.57732,1.57749,1725500007.0
2006-03-31 00:20:00,1.5776,1.57794,1.57728,1.57752,1460000001.0
2006-03-31 00:25:00,1.57762,1.57772,1.57745,1.57768,985099994.0
2006-03-31 00:30:00,1.57775,1.57777,1.5775,1.57761,1320300009.0
2006-03-31 00:35:00,1.5777,1.57775,1.57756,1.57769,325899994.0
2006-03-31 00:40:00,1.57767,1.57769,1.57733,1.57755,1054499998.0
2006-03-31 00:45:00,1.57743,1.57772,1.57737,1.57751,1587100002.0
2006-03-31 00:50:00,1.57735,1.57764,1.57715,1.5773,1605199998.0
2006-03-31 00:55:00,1.57731,1.57749,1.57715,1.5773,1203299996.0
2006-03-31 01:00:00,1.5773,1.5776,1.57723,1.57746,1693900014.0
2006-03-31 01:05:00,1.57738,1.57752,1.57716,1.57742,1460800003.0
2006-03-31 01:10:00,1.57735,1.57758,1.5772,1.57748,1382000007.0
2006-03-31 01:15:00,1.57747,1.57754,1.57695,1.57733,1144499996.0
2006-03-31 01:20:00,1.57754,1.57762,1.57731,1.57747,1126200010.0
2006-03-31 01:25:00,1.57734,1.57753,1.57718,1.57732,986800009.0
2006-03-31 01:30:00,1.57744,1.57755,1.57718,1.57753,1380599993.0
2006-03-31 01:35:00,1.57747,1.57769,1.57717,1.57745,1088899994.0
2006-03-31 01:40:00,1.57755,1.57773,1.57738,1.57767,1344400007.0
2006-03-31 01:45:00,1.5777,1.57777,1.57747,1.57758,868700001.0
2006-03-31 01:50:00,1.57768,1.57775,1.57745,1.57745,1196500011.0
2006-03-31 01:55:00,1.57749,1.57772,1.57738,1.57755,1102099993.0
2006-03-31 02:00:00,1.57752,1.57762,1.57722,1.57742,1319900009.0
2006-03-31 02:05:00,1.57745,1.57756,1.57717,1.57737,1644599990.0
2006-03-31 02:10:00,1.5775,1.57756,1.57722,1.57752,963900003.0
2006-03-31 02:15:00,1.57745,1.5776,1.57722,1.57751,1121100002.0
2006-03-31 02:20:00,1.57745,1.57773,1.57735,1.57767,1700600006.0
2006-03-31 02:25:00,1.57756,1.57773,1.5774,1.57764,1143499995.0
2006-03-31 02:30:00,1.57765,1.57809,1.5775,1.57782,1189900014.0
2006-03-31 02:35:00,1.57793,1.57796,1.57736,1.5778,1318400006.0
2006-03-31 02:40:00,1.57781,1.57791,1.5776,1.57768,1048500006.0
2006-03-31 02:45:00,1.57773,1.57774,1.57743,1.57764,1191100006.0
2006-03-31 02:50:00,1.5777,1.57775,1.57745,1.57765,1189700002.0
2006-03-31 02:55:00,1.57754,1.57779,1.57742,1.57765,1036000003.0
2006-03-31 03:00:00,1.57761,1.57778,1.57734,1.57759,1019500003.0
2006-03-31 03:05:00,1.57755,1.57775,1.57745,1.57745,1141299998.0
2006-03-31 03:10:00,1.57753,1.57785,1.57744,1.57773,1431400000.0
2006-03-31 03:15:00,1.57777,1.57787,1.57749,1.57773,956599999.0
2006-03-31 03:20:00,1.57777,1.57783,1.57754,1.5778,1330500006.0
2006-03-31 03:25:00,1.57769,1.57783,1.5775,1.57773,1004400008.0
2006-03-31 03:30:00,1.57767,1.57785,1.57749,1.57778,1186099997.0
2006-03-31 03:35:00,1.57785,1.57792,1.57756,1.57777,1093500000.0
2006-03-31 03:40:00,1.57778,1.57782,1.5774,1.57767,1144700014.0
2006-03-31 03:45:00,1.57781,1.57797,1.57766,1.57785,1241200007.0
2006-03-31 03:50:00,1.57785,1.57792,1.57762,1.5779,741499995.0
2006-03-31 03:55:00,1.57792,1.57798,1.57761,1.57771,1594000001.0
2006-03-31 04:00:00,1.5778,1.57789,1.57754,1.57783,1177700005.0
2006-03-31 04:05:00,1.57775,1.57785,1.57749,1.5778,1186900004.0
2006-03-31 04:10:00,1.5777,1.57795,1.57762,1.57785,776900002.0
2006-03-31 04:15:00,1.57795,1.57805,1.57768,1.5777,945400010.0
2006-03-31 04:20:00,1.57774,1.57799,1.57759,1.57776,1449300004.0
2006-03-31 04:25:00,1.5778,1.5779,1.57759,1.5778,728300002.0
2006-03-31 04:30:00,1.57763,1.57795,1.57763,1.57785,553600003.0
2006-03-31 04:35:00,1.57785,1.57792,1.57764,1.57775,995700010.0
2006-03-31 04:40:00,1.57782,1.5779,1.57765,1.5778,1104100002.0
2006-03-31 04:45:00,1.57767,1.57793,1.57762,1.57775,1125500003.0
2006-03-31 04:50:00,1.57769,1.57791,1.57758,1.57768,660699997.0
2006-03-31 04:55:00,1.5778,1.5779,1.57767,1.57785,822600004.0
2006-03-31 05:00:00,1.57785,1.57795,1.57768,1.57769,1214800000.0
2006-03-31 05:05:00,1.57775,1.5779,1.57768,1.57769,888099996.0
2006-03-31 05:10:00,1.57774,1.57793,1.57766,1.57777,1130500003.0
2006-03-31 05:15:00,1.57782,1.57788,1.57761,1.57761,677399994.0
2006-03-31 05:20:00,1.57773,1.57792,1.57757,1.57781,1188299999.0
2006-03-31 05:25:00,1.57772,1.5779,1.57762,1.57782,645599999.0
2006-03-31 05:30:00,1.57785,1.57792,1.57763,1.5779,837700004.0
2006-03-31 05:35:00,1.57775,1.57794,1.57761,1.57787,928400009.0
2006-03-31 05:40:00,1.57795,1.57795,1.57769,1.57769,791499996.0
2006-03-31 05:45:00,1.57776,1.57802,1.57766,1.57786,1195900000.0
2006-03-31 05:50:00,1.57797,1.57803,1.57776,1.5779,1532800005.0
2006-03-31 05:55:00,1.57784,1.57797,1.57767,1.57775,1226700005.0
2006-03-31 06:00:00,1.57771,1.57793,1.57761,1.57785,1669000003.0
2006-03-31 06:05:00,1.57774,1.57793,1.57756,1.57781,1560799988.0
2006-03-31 06:10:00,1.57782,1.57791,1.57755,1.57777,1269100006.0
2006-03-31 06:15:00,1.57781,1.57793,1.5776,1.57764,1431700007.0
2006-03-31 06:20:00,1.57787,1.57791,1.57755,1.57777,1066700006.0
2006-03-31 06:25:00,1.57767,1.57791,1.57736,1.57786,1324399999.0
2006-03-31 06:30:00,1.57779,1.57785,1.57763,1.57785,867000001.0
2006-03-31 06:35:00,1.57778,1.57788,1.57757,1.57776,826000000.0
2006-03-31 06:40:00,1.57765,1.57794,1.57764,1.57779,1415300010.0
2006-03-31 06:45:00,1.57797,1.57818,1.57786,1.578,1228200012.0
2006-03-31 06:50:00,1.57785,1.57816,1.57785,1.57802,1393299996.0
2006-03-31 06:55:00,1.57806,1.57812,1.57782,1.57803,1657600010.0
2006-03-31 07:00:00,1.57786,1.57812,1.57775,1.57803,1190099996.0
2006-03-31 07:05:00,1.57806,1.57813,1.57762,1.57762,1298600001.0
2006-03-31 07:10:00,1.57768,1.57801,1.57752,1.57796,1277700008.0
2006-03-31 07:15:00,1.57783,1.57803,1.57768,1.57791,1162800002.0
2006-03-31 07:20:00,1.5779,1.57805,1.57776,1.57793,1160400002.0
2006-03-31 07:25:00,1.57793,1.57812,1.5777,1.57807,1230099994.0
2006-03-31 07:30:00,1.57803,1.5781,1.57776,1.5779,1239600006.0
2006-03-31 07:35:00,1.57776,1.57811,1.57773,1.57797,809300005.0
2006-03-31 07:40:00,1.57787,1.57808,1.57771,1.57783,1525100005.0
2006-03-31 07:45:00,1.57807,1.57807,1.57764,1.57782,1064900009.0
2006-03-31 07:50:00,1.57791,1.57814,1.57773,1.57801,1292700009.0
2006-03-31 07:55:00,1.5778,1.57799,1.57775,1.5779,958999997.0
2006-03-31 08:00:00,1.5777,1.57818,1.5777,1.57807,1107600003.0
2006-03-31 08:05:00,1.57809,1.57818,1.57783,1.57815,1184800007.0
2006-03-31 08:10:00,1.57801,1.57823,1.5778,1.57803,1415900006.0
2006-03-31 08:15:00,1.57805,1.57813,1.57758,1.57778,1042100001.0
2006-03-31 08:20:00,1.57777,1.57783,1.57746,1.5777,1121800003.0
2006-03-31 08:25:00,1.57773,1.57808,1.5776,1.57791,1295700014.0
2006-03-31 08:30:00,1.57772,1.57786,1.57749,1.57767,1208600004.0
2006-03-31 08:35:00,1.57778,1.57785,1.57748,1.57752,1200999993.0
2006-03-31 08:40:00,1.5776,1.57832,1.57752,1.57799,1444500003.0
2006-03-31 08:45:00,1.57807,1.57817,1.57762,1.57793,1504600005.0
2006-03-31 08:50:00,1.57783,1.57808,1.57769,1.57777,1480500008.0
2006-03-31 08:55:00,1.57793,1.57795,1.57752,1.57766,1217100008.0
2006-03-31 09:00:00,1.57763,1.5781,1.57763,1.57775,1099199997.0
2006-03-31 09:05:00,1.57774,1.57782,1.57748,1.57773,1212799997.0
2006-03-31 09:10:00,1.57776,1.57818,1.57754,1.57814,1200199990.0
2006-03-31 09:15:00,1.57816,1.57855,1.57798,1.57832,1994800012.0
2006-03-31 09:20:00,1.57828,1.57838,1.57805,1.57824,1796800009.0
2006-03-31 09:25:00,1.57831,1.57856,1.57809,1.57853,1695400009.0
2006-03-31 09:30:00,1.57842,1.57933,1.57837,1.57921,1357300008.0
2006-03-31 09:35:00,1.57908,1.5792,1.57878,1.57893,1432600003.0
2006-03-31 09:40:00,1.57903,1.57916,1.57822,1.57822,1167800006.0
2006-03-31 09:45:00,1.57833,1.57872,1.5783,1.5786,1357000002.0
2006-03-31 09:50:00,1.57858,1.57858,1.57824,1.57842,1363100003.0
2006-03-31 09:55:00,1.57833,1.57852,1.57813,1.57844,1862099996.0
2006-03-31 10:00:00,1.57838,1.57887,1.57834,1.57875,1443400009.0
2006-03-31 10:05:00,1.5787,1.57914,1.57861,1.57893,1920199988.0
2006-03-31 10:10:00,1.57903,1.57938,1.57887,1.57925,1715500005.0
2006-03-31 10:15:00,1.57937,1.57939,1.57907,1.57938,1501399999.0
2006-03-31 10:20:00,1.57917,1.57953,1.57902,1.57951,1478299997.0
2006-03-31 10:25:00,1.57936,1.57953,1.57909,1.57932,1200600002.0
2006-03-31 10:30:00,1.57936,1.57956,1.57926,1.5794,1475400002.0
2006-03-31 10:35:00,1.57946,1.57961,1.57925,1.57956,1526700000.0
2006-03-31 10:40:00,1.57929,1.57958,1.57906,1.57941,1526500008.0
2006-03-31 10:45:00,1.57947,1.57962,1.57929,1.57945,1471699998.0
2006-03-31 10:50:00,1.57926,1.5796,1.57923,1.57944,1490900008.0
2006-03-31 10:55:00,1.57935,1.57972,1.57935,1.57963,1245500005.0
2006-03-31 11:00:00,1.57961,1.57975,1.57931,1.57948,1377600009.0
2006-03-31 11:05:00,1.57963,1.5797,1.57927,1.57945,1223400008.0
2006-03-31 11:10:00,1.57942,1.57946,1.57916,1.57938,1651499998.0
2006-03-31 11:15:00,1.57949,1.57955,1.57918,1.57929,1300900014.0
2006-03-31 11:20:00,1.57925,1.57933,1.5788,1.57908,1556099993.0
2006-03-31 11:25:00,1.57904,1.57922,1.57894,1.57908,1241100008.0
2006-03-31 11:30:00,1.57904,1.5793,1.57897,1.57909,1775800003.0
2006-03-31 11:35:00,1.57895,1.57933,1.5789,1.57925,1727100012.0
2006-03-31 11:40:00,1.57919,1.57931,1.57891,1.57909,1523600003.0
2006-03-31 11:45:00,1.57901,1.57917,1.57875,1.57882,1355000010.0
2006-03-31 11:50:00,1.57904,1.57913,1.57875,1.57884,1769800003.0
2006-03-31 11:55:00,1.57898,1.57932,1.57884,1.57925,1739600007.0
2006-03-31 12:00:00,1.57931,1.5794,1.57902,1.57921,1587399999.0
2006-03-31 12:05:00,1.5793,1.57952,1.57906,1.57917,1180700002.0
2006-03-31 12:10:00,1.57921,1.57962,1.57906,1.57938,1482999990.0
2006-03-31 12:15:00,1.57936,1.57965,1.57921,1.57957,1683200010.0
2006-03-31 12:20:00,1.57946,1.5797,1.5793,1.57961,1418699994.0
2006-03-31 12:25:00,1.57963,1.57974,1.57939,1.57941,1602000006.0
2006-03-31 12:30:00,1.57951,1.58001,1.57946,1.57976,1405599998.0
2006-03-31 12:35:00,1.57964,1.57971,1.57924,1.57929,1459499995.0
2006-03-31 12:40:00,1.57942,1.57957,1.57893,1.57914,1622399996.0
2006-03-31 12:45:00,1.57911,1.57911,1.57857,1.57879,1689500006.0
2006-03-31 12:50:00,1.57865,1.57916,1.57856,1.57901,1476300007.0
2006-03-31 12:55:00,1.57896,1.57906,1.57867,1.57877,1360800010.0
2006-03-31 13:00:00,1.57892,1.57912,1.57821,1.57837,1582800010.0
2006-03-31 13:05:00,1.57842,1.5785,1.57815,1.5785,969400000.0
2006-03-31 13:10:00,1.57865,1.57914,1.57846,1.57914,1356900005.0
2006-03-31 13:15:00,1.57922,1.57979,1.57915,1.57965,1591299991.0
2006-03-31 13:20:00,1.57964,1.57981,1.57942,1.57976,1384300008.0
2006-03-31 13:25:00,1.57974,1.58005,1.57946,1.57991,1682300011.0
2006-03-31 13:30:00,1.57976,1.57995,1.57962,1.5798,1215500002.0
2006-03-31 13:35:00,1.57968,1.57985,1.5794,1.57958,1313500008.0
2006-03-31 13:40:00,1.57946,1.57985,1.57921,1.5798,1200499998.0
2006-03-31 13:45:00,1.57962,1.57991,1.57941,1.57965,1486799994.0
2006-03-31 13:50:00,1.5797,1.57997,1.57957,1.57995,1680399998.0
2006-03-31 13:55:00,1.57997,1.58008,1.57967,1.57998,1751200003.0
2006-03-31 14:00:00,1.57989,1.57998,1.57941,1.57978,1394599996.0
2006-03-31 14:05:00,1.57982,1.58019,1.57971,1.57993,1404200003.0
2006-03-31 14:10:00,1.57992,1.5801,1.57976,1.58008,1695500002.0
2006-03-31 14:15:00,1.57999,1.58008,1.57978,1.57997,1784500006.0
2006-03-31 14:20:00,1.57989,1.58075,1.57975,1.58031,1899200000.0
2006-03-31 14:25:00,1.5804,1.58051,1.57992,1.58029,1783899997.0
2006-03-31 14:30:00,1.58034,1.58053,1.58001,1.5805,1685800003.0
2006-03-31 14:35:00,1.58031,1.58052,1.58013,1.58032,1359599997.0
2006-03-31 14:40:00,1.5805,1.5805,1.58006,1.58018,1516200001.0
2006-03-31 14:45:00,1.58046,1.58046,1.58013,1.58033,1127200009.0
2006-03-31 14:50:00,1.5804,1.58057,1.58017,1.58033,1548100005.0
2006-03-31 14:55:00,1.58017,1.5811,1.58017,1.58105,920400001.0
2006-03-31 15:00:00,1.58101,1.58115,1.58075,1.58083,1452000004.0
2006-03-31 15:05:00,1.58077,1.58126,1.58059,1.5811,1440100009.0
2006-03-31 15:10:00,1.5809,1.58108,1.58051,1.58073,1364500002.0
2006-03-31 15:15:00,1.58086,1.58112,1.58074,1.5811,1544900001.0
2006-03-31 15:20:00,1.58115,1.58124,1.58085,1.58111,1431699994.0
2006-03-31 15:25:00,1.58097,1.58107,1.5804,1.58041,1419500016.0
2006-03-31 15:30:00,1.58059,1.58094,1.58033,1.58067,1787999997.0
2006-03-31 15:35:00,1.58075,1.58075,1.58027,1.5806,1444000006.0
2006-03-31 15:40:00,1.58059,1.58071,1.58017,1.58021,972599997.0
2006-03-31 15:45:00,1.58021,1.58061,1.57993,1.58055,1472200003.0
2006-03-31 15:50:00,1.58047,1.58085,1.58036,1.58045,1350399997.0
2006-03-31 15:55:00,1.58019,1.58019,1.57968,1.57968,1724800005.0
2006-03-31 16:00:00,1.5796,1.57992,1.57938,1.57973,1439600000.0
2006-03-31 16:05:00,1.57982,1.58013,1.57962,1.57993,1402400002.0
2006-03-31 16:10:00,1.57985,1.58006,1.57961,1.58003,1708399997.0
2006-03-31 16:15:00,1.57981,1.58003,1.57947,1.57961,1528300001.0
2006-03-31 16:20:00,1.5795,1.57973,1.57923,1.57932,1019100009.0
2006-03-31 16:25:00,1.57943,1.57989,1.57911,1.57984,1536400005.0
2006-03-31 16:30:00,1.57976,1.58045,1.57963,1.58025,1140800004.0
2006-03-31 16:35:00,1.58024,1.5805,1.58,1.58049,960000002.0
2006-03-31 16:40:00,1.58051,1.58062,1.57994,1.58047,1234500007.0
2006-03-31 16:45:00,1.58032,1.58051,1.58006,1.5801,1635600006.0
2006-03-31 16:50:00,1.57999,1.58059,1.57999,1.58042,1497300005.0
2006-03-31 16:55:00,1.58063,1.58115,1.58042,1.58099,1536000004.0
2006-03-31 17:00:00,1.5806,1.58109,1.5798,1.5798,1713000001.0
2006-03-31 17:05:00,1.58,1.58048,1.57982,1.58045,1558800005.0
2006-03-31 17:10:00,1.58029,1.58055,1.58015,1.58027,1401399996.0
2006-03-31 17:15:00,1.58025,1.58063,1.58008,1.58046,1690100012.0
2006-03-31 17:20:00,1.58036,1.58045,1.57991,1.57991,1631900008.0
2006-03-31 17:25:00,1.58007,1.58024,1.5798,1.58008,1738499992.0
2006-03-31 17:30:00,1.57982,1.58007,1.57953,1.57988,1843200011.0
2006-03-31 17:35:00,1.57978,1.57997,1.57939,1.57957,1136299998.0
2006-03-31 17:40:00,1.57936,1.57969,1.57924,1.57945,1484500004.0
2006-03-31 17:45:00,1.5794,1.57986,1.57925,1.5798,1501300013.0
2006-03-31 17:50:00,1.57992,1.5807,1.57987,1.58052,1377899999.0
2006-03-31 17:55:00,1.58056,1.58089,1.58025,1.58089,1520600015.0
2006-03-31 18:00:00,1.5808,1.5808,1.5805,1.5808,6522900004.0
2006-03-31 18:05:00,1.5807,1.581,1.58044,1.58066,7828000005.0
2006-03-31 18:10:00,1.58083,1.58101,1.58061,1.5809,7005900030.0
2006-03-31 18:15:00,1.58079,1.58104,1.58064,1.58087,7216400037.0
2006-03-31 18:20:00,1.58088,1.5811,1.58068,1.581,5669400003.0
2006-03-31 18:25:00,1.5809,1.58104,1.58062,1.58081,7280100016.0
2006-03-31 18:30:00,1.58076,1.58106,1.58065,1.5808,6612400010.0
2006-03-31 18:35:00,1.58079,1.58115,1.58072,1.58104,8317300019.0
2006-03-31 18:40:00,1.581,1.5814,1.5809,1.58117,4962700013.0
2006-03-31 18:45:00,1.58114,1.5816,1.5809,1.58152,2766199992.0
2006-03-31 18:50:00,1.58149,1.58169,1.58117,1.58117,5405800017.0
2006-03-31 18:55:00,1.5813,1.58146,1.58095,1.581,6059400013.0
2006-03-31 19:00:00,1.58095,1.58126,1.58092,1.5812,2293600003.0
2006-03-31 19:05:00,1.58126,1.5813,1.58095,1.58098,6283799998.0
2006-03-31 19:10:00,1.58111,1.58141,1.58098,1.58127,3813199993.0
2006-03-31 19:15:00,1.58122,1.58131,1.58084,1.58105,4089999999.0
2006-03-31 19:20:00,1.58101,1.58121,1.58073,1.58093,3996799991.0
2006-03-31 19:25:00,1.58092,1.58121,1.58074,1.58108,5042200028.0
2006-03-31 19:30:00,1.58116,1.58117,1.58084,1.58108,4328800012.0
2006-03-31 19:35:00,1.58096,1.58108,1.58063,1.58078,3934399993.0
2006-03-31 19:40:00,1.58074,1.58092,1.58055,1.58085,3274300015.0
2006-03-31 19:45:00,1.58085,1.58093,1.58049,1.58062,3024300017.0
2006-03-31 19:50:00,1.58051,1.58057,1.58025,1.58045,2046900009.0
2006-03-31 19:55:00,1.58045,1.58048,1.58017,1.5803,6176000008.0
2006-03-31 20:00:00,1.58036,1.58047,1.5802,1.58039,2295700012.0
2006-03-31 20:05:00,1.58034,1.58097,1.58012,1.58063,2756600007.0
2006-03-31 20:10:00,1.58072,1.58079,1.58054,1.5806,4072700018.0
2006-03-31 20:15:00,1.58061,1.581,1.58061,1.581,2712900018.0
2006-03-31 20:20:00,1.5809,1.581,1.58068,1.58089,3179700006.0
2006-03-31 20:25:00,1.58094,1.58102,1.5807,1.58084,4883000019.0
2006-03-31 20:30:00,1.58087,1.58097,1.58061,1.58062,2960500012.0
2006-03-31 20:35:00,1.5806,1.58091,1.58045,1.58053,5121399994.0
2006-03-31 20:40:00,1.58065,1.581,1.58055,1.58078,3561800031.0
2006-03-31 20:45:00,1.58067,1.58098,1.58058,1.58081,4387499978.0
2006-03-31 20:50:00,1.58091,1.58098,1.58064,1.58087,6459900030.0
2006-03-31 20:55:00,1.58085,1.581,1.58075,1.5809,3966300022.0
2006-03-31 21:00:00,1.58068,1.58083,1.58036,1.58042,3756000014.0
2006-03-31 21:05:00,1.58055,1.58077,1.58014,1.58014,2957100015.0
2006-03-31 21:10:00,1.58029,1.58051,1.58013,1.58039,3705600005.0
2006-03-31 21:15:00,1.5804,1.58047,1.58008,1.58013,4098600028.0
2006-03-31 21:20:00,1.5805,1.5805,1.5801,1.58032,5610900009.0
2006-03-31 21:25:00,1.58023,1.58056,1.58008,1.5805,4158400004.0
2006-03-31 21:30:00,1.58048,1.58081,1.58033,1.58056,4372000003.0
2006-03-31 21:35:00,1.58062,1.58062,1.58028,1.5805,1992799991.0
2006-03-31 21:40:00,1.58044,1.5805,1.58015,1.58035,4298700018.0
2006-03-31 21:45:00,1.58019,1.58056,1.58008,1.5801,5057100039.0
2006-03-31 21:50:00,1.58021,1.58033,1.57997,1.58006,3243499999.0
2006-03-31 21:55:00,1.58003,1.58003,1.57958,1.57958,4049600012.0
2006-03-31 22:00:00,1.57958,1.57996,1.5795,1.57987,3379199997.0
2006-03-31 22:05:00,1.57998,1.58004,1.57972,1.57981,1974099995.0
2006-03-31 22:10:00,1.57997,1.58011,1.57973,1.57987,1515499998.0
2006-03-31 22:15:00,1.5798,1.5801,1.57968,1.57995,1781299999.0
2006-03-31 22:20:00,1.57973,1.57995,1.57962,1.57962,1891999994.0
2006-03-31 22:25:00,1.57971,1.57986,1.57939,1.57975,3150399991.0
2006-03-31 22:30:00,1.57955,1.58004,1.57947,1.57982,1807000005.0
2006-03-31 22:35:00,1.57997,1.58012,1.57952,1.57963,2482800002.0
2006-03-31 22:40:00,1.57977,1.58014,1.57959,1.58,3755499994.0
2006-03-31 22:45:00,1.57994,1.5801,1.57976,1.57986,1855500004.0
2006-03-31 22:50:00,1.57997,1.58011,1.57966,1.57982,1837100004.0
2006-03-31 22:55:00,1.57972,1.57988,1.57863,1.57863,1509700006.0
2006-03-31 23:00:00,1.57873,1.57972,1.57856,1.57952,1624999997.0
2006-03-31 23:05:00,1.5795,1.57963,1.57927,1.57954,1435600008.0
2006-03-31 23:10:00,1.57951,1.57977,1.57938,1.57955,728200009.0
2006-03-31 23:15:00,1.57975,1.58012,1.57964,1.58009,1697500010.0
2006-03-31 23:20:00,1.57991,1.58017,1.57981,1.58,731300003.0
2006-03-31 23:25:00,1.58007,1.58026,1.57992,1.58004,992300004.0
2006-03-31 23:30:00,1.58018,1.58022,1.57969,1.57985,1159600010.0
2006-03-31 23:35:00,1.57993,1.57998,1.57975,1.5799,587199998.0
2006-03-31 23:40:00,1.57981,1.58013,1.57966,1.58004,1419000005.0
2006-03-31 23:45:00,1.58005,1.58025,1.57987,1.58019,666400005.0
2006-03-31 23:50:00,1.58031,1.58031,1.57961,1.57961,969300004.0
2006-03-31 23:55:00,1.57979,1.58,1.5796,1.57983,877000006.0
2006-04-02 23:00:00,1.58,1.58041,1.57959,1.57984,1746099992.0
2006-04-02 23:05:00,1.57987,1.58025,1.57946,1.57949,1569500017.0
2006-04-02 23:10:00,1.57968,1.58018,1.57949,1.57965,1676900016.0
2006-04-02 23:15:00,1.57972,1.5803,1.57952,1.5799,2027900000.0
2006-04-02 23:20:00,1.57989,1.58026,1.5794,1.57974,1396400002.0
2006-04-02 23:25:00,1.57978,1.58005,1.5794,1.57979,1844500009.0
2006-04-02 23:30:00,1.57993,1.58025,1.57939,1.57944,1654800007.0
2006-04-02 23:35:00,1.57999,1.58019,1.57946,1.57958,1974300008.0
2006-04-02 23:40:00,1.57976,1.5801,1.57922,1.58001,1646600014.0
2006-04-02 23:45:00,1.58005,1.58048,1.5795,1.57979,1414399998.0
2006-04-02 23:50:00,1.57934,1.57934,1.57682,1.5775,1163000004.0
2006-04-02 23:55:00,1.5776,1.57885,1.57742,1.57885,533699998.0
2006-04-03 00:00:00,1.5788,1.57921,1.5786,1.5792,454800001.0
2006-04-03 00:05:00,1.57914,1.57936,1.57872,1.57934,910999999.0
2006-04-03 00:10:00,1.57945,1.5797,1.57923,1.5796,778900004.0
2006-04-03 00:15:00,1.57976,1.5804,1.57971,1.5804,1080499994.0
2006-04-03 00:20:00,1.58035,1.58038,1.57962,1.58013,1358300002.0
2006-04-03 00:25:00,1.58008,1.58025,1.58002,1.5802,691700004.0
2006-04-03 00:30:00,1.58013,1.58028,1.58004,1.58011,1135800003.0
2006-04-03 00:35:00,1.5802,1.5802,1.57961,1.57967,1365700007.0
2006-04-03 00:40:00,1.57987,1.58008,1.57958,1.57973,1096700004.0
2006-04-03 00:45:00,1.57956,1.57974,1.57949,1.5796,1070100006.0
2006-04-03 00:50:00,1.5796,1.57973,1.57938,1.57946,1144200002.0
2006-04-03 00:55:00,1.5796,1.57973,1.57936,1.57961,1194900007.0
2006-04-03 01:00:00,1.57961,1.57978,1.57946,1.5797,1337600012.0
2006-04-03 01:05:00,1.5797,1.57998,1.57955,1.5799,1019500001.0
2006-04-03 01:10:00,1.57982,1.57989,1.57916,1.5795,1375100009.0
2006-04-03 01:15:00,1.57949,1.57963,1.57901,1.57943,1295500001.0
2006-04-03 01:20:00,1.57951,1.57968,1.57939,1.5794,607099997.0
2006-04-03 01:25:00,1.57946,1.57983,1.57933,1.5796,1205399994.0
2006-04-03 01:30:00,1.57944,1.57962,1.57925,1.57952,1016900004.0
2006-04-03 01:35:00,1.57937,1.57978,1.57925,1.5794,1482400009.0
2006-04-03 01:40:00,1.57935,1.57967,1.57933,1.57967,898100004.0
2006-04-03 01:45:00,1.57969,1.57975,1.57925,1.57938,1228400004.0
2006-04-03 01:50:00,1.57945,1.57961,1.57914,1.57944,1394500019.0
2006-04-03 01:55:00,1.57951,1.57954,1.57881,1.57893,1346000003.0
2006-04-03 02:00:00,1.57891,1.57936,1.57873,1.57912,1515700008.0
2006-04-03 02:05:00,1.57903,1.57923,1.57876,1.57923,1188400006.0
2006-04-03 02:10:00,1.57926,1.57942,1.57902,1.57932,1235600000.0
2006-04-03 02:15:00,1.57922,1.57943,1.57915,1.57941,519299996.0
2006-04-03 02:20:00,1.57933,1.57943,1.57917,1.57937,1288100014.0
2006-04-03 02:25:00,1.57931,1.57939,1.57898,1.57909,999900007.0
2006-04-03 02:30:00,1.57887,1.57928,1.5787,1.5789,1503000004.0
2006-04-03 02:35:00,1.57896,1.57911,1.57868,1.57898,1429999993.0
2006-04-03 02:40:00,1.57915,1.57956,1.5789,1.57935,1681400004.0
2006-04-03 02:45:00,1.57932,1.5796,1.57888,1.5796,1082699994.0
2006-04-03 02:50:00,1.57956,1.57963,1.57933,1.5795,994700003.0
2006-04-03 02:55:00,1.57948,1.5796,1.57919,1.57955,1244500003.0
2006-04-03 03:00:00,1.57959,1.57996,1.57912,1.57958,1116400001.0
2006-04-03 03:05:00,1.5797,1.57975,1.57927,1.5794,948400002.0
2006-04-03 03:10:00,1.57944,1.57969,1.57925,1.57955,1419300004.0
2006-04-03 03:15:00,1.57949,1.57967,1.57926,1.57963,1254900007.0
2006-04-03 03:20:00,1.57963,1.57969,1.57905,1.57909,1268600003.0
2006-04-03 03:25:00,1.57897,1.57942,1.57892,1.5793,660500000.0
2006-04-03 03:30:00,1.57932,1.57957,1.57914,1.57939,1231300008.0
2006-04-03 03:35:00,1.57945,1.57952,1.57891,1.57932,1488900001.0
2006-04-03 03:40:00,1.57924,1.5796,1.57897,1.57913,1275400001.0
2006-04-03 03:45:00,1.57916,1.57929,1.57886,1.5791,1596600012.0
2006-04-03 03:50:00,1.57898,1.57924,1.57896,1.57904,1259500004.0
2006-04-03 03:55:00,1.57905,1.57935,1.57887,1.57928,1173099999.0
2006-04-03 04:00:00,1.57932,1.57948,1.57908,1.57927,870599996.0
2006-04-03 04:05:00,1.57926,1.57945,1.57895,1.57929,1428199997.0
2006-04-03 04:10:00,1.57937,1.57951,1.57917,1.57937,1183300004.0
2006-04-03 04:15:00,1.57944,1.57964,1.57918,1.57935,1417999997.0
2006-04-03 04:20:00,1.57939,1.57963,1.5793,1.57944,1528700009.0
2006-04-03 04:25:00,1.5796,1.57964,1.57931,1.57953,1129899999.0
2006-04-03 04:30:00,1.57941,1.5796,1.57925,1.57957,1259900003.0
2006-04-03 04:35:00,1.5794,1.57955,1.57924,1.57936,1317100003.0
2006-04-03 04:40:00,1.57951,1.57958,1.57922,1.57931,1115400003.0
2006-04-03 04:45:00,1.57926,1.57939,1.57909,1.57925,1699399997.0
2006-04-03 04:50:00,1.57938,1.57965,1.57917,1.57948,1026100002.0
2006-04-03 04:55:00,1.57967,1.57967,1.57929,1.57955,1460000009.0
2006-04-03 05:00:00,1.57954,1.57967,1.57875,1.57902,1304099997.0
2006-04-03 05:05:00,1.57941,1.57995,1.57918,1.57928,1496700007.0
2006-04-03 05:10:00,1.57947,1.57975,1.57934,1.57959,1337200005.0
2006-04-03 05:15:00,1.57966,1.57977,1.57947,1.57947,1514900003.0
2006-04-03 05:20:00,1.57967,1.57974,1.57927,1.57965,1428500003.0
2006-04-03 05:25:00,1.57963,1.57991,1.57946,1.57977,1738100010.0
2006-04-03 05:30:00,1.5797,1.57983,1.57935,1.57961,1781400008.0
2006-04-03 05:35:00,1.57953,1.57964,1.57917,1.5793,1594199999.0
2006-04-03 05:40:00,1.57941,1.57953,1.57924,1.57949,1206100000.0
2006-04-03 05:45:00,1.57931,1.57977,1.57931,1.57963,1349300000.0
2006-04-03 05:50:00,1.57972,1.57972,1.57915,1.5793,1504299998.0
2006-04-03 05:55:00,1.5793,1.57955,1.57913,1.57935,1086800004.0
2006-04-03 06:00:00,1.57935,1.57938,1.57909,1.57914,1415800003.0
2006-04-03 06:05:00,1.57928,1.57951,1.57902,1.57947,1761800001.0
2006-04-03 06:10:00,1.5793,1.57965,1.57915,1.57948,1123100003.0
2006-04-03 06:15:00,1.57952,1.57961,1.57925,1.5795,1476299999.0
2006-04-03 06:20:00,1.5796,1.57967,1.57934,1.57956,1193500002.0
2006-04-03 06:25:00,1.57943,1.5797,1.57922,1.57953,1599100008.0
2006-04-03 06:30:00,1.57949,1.57966,1.57936,1.57951,1059900003.0
2006-04-03 06:35:00,1.57956,1.58004,1.57927,1.57982,939000004.0
2006-04-03 06:40:00,1.5798,1.58059,1.57919,1.58039,1815900005.0
2006-04-03 06:45:00,1.58024,1.58091,1.57987,1.58029,1561800013.0
2006-04-03 06:50:00,1.58012,1.58048,1.58005,1.58023,1223000006.0
2006-04-03 06:55:00,1.58019,1.58026,1.57987,1.5801,1810000000.0
2006-04-03 07:00:00,1.58011,1.5803,1.5799,1.58015,1466700007.0
2006-04-03 07:05:00,1.5801,1.58043,1.57993,1.58025,1469900008.0
2006-04-03 07:10:00,1.58033,1.58079,1.58012,1.58072,1457299995.0
2006-04-03 07:15:00,1.58058,1.58073,1.58036,1.58062,1308299996.0
2006-04-03 07:20:00,1.58052,1.58079,1.5805,1.58056,1476500004.0
2006-04-03 07:25:00,1.58054,1.58075,1.58034,1.58047,1399700003.0
2006-04-03 07:30:00,1.5805,1.58065,1.58036,1.58044,928399994.0
2006-04-03 07:35:00,1.58038,1.5806,1.58036,1.58052,1183999993.0
2006-04-03 07:40:00,1.58047,1.58054,1.58,1.58033,1601600010.0
2006-04-03 07:45:00,1.58057,1.5807,1.58048,1.58056,1145700001.0
2006-04-03 07:50:00,1.58062,1.58069,1.58032,1.58063,1180199995.0
2006-04-03 07:55:00,1.58052,1.58064,1.58019,1.5803,1093999999.0
2006-04-03 08:00:00,1.58025,1.58085,1.58025,1.58062,1105099996.0
2006-04-03 08:05:00,1.58071,1.58077,1.5803,1.58054,1417900003.0
2006-04-03 08:10:00,1.58049,1.58069,1.58008,1.58025,1341200002.0
2006-04-03 08:15:00,1.58009,1.58045,1.58006,1.58045,998899999.0
2006-04-03 08:20:00,1.58051,1.58073,1.58022,1.58033,1203300000.0
2006-04-03 08:25:00,1.58026,1.58045,1.58003,1.58003,1442100001.0
2006-04-03 08:30:00,1.58011,1.58056,1.57999,1.58056,1171800000.0
2006-04-03 08:35:00,1.58054,1.58065,1.58021,1.58031,1466999990.0
2006-04-03 08:40:00,1.5803,1.5805,1.58016,1.58023,1694800005.0
2006-04-03 08:45:00,1.58041,1.58058,1.58008,1.58025,1702500004.0
2006-04-03 08:50:00,1.58021,1.58037,1.57977,1.58037,957200002.0
2006-04-03 08:55:00,1.5805,1.58068,1.58028,1.5806,1215399997.0
2006-04-03 09:00:00,1.58061,1.5807,1.58025,1.58055,890700000.0
2006-04-03 09:05:00,1.58056,1.58118,1.58036,1.58095,1522100003.0
2006-04-03 09:10:00,1.58087,1.58106,1.58025,1.58037,1281100012.0
2006-04-03 09:15:00,1.58033,1.58037,1.57982,1.57995,1676699988.0
2006-04-03 09:20:00,1.5801,1.5801,1.57928,1.5797,1387099999.0
2006-04-03 09:25:00,1.5795,1.57982,1.5793,1.5795,1277799995.0
2006-04-03 09:30:00,1.57938,1.57955,1.57892,1.57922,1432500006.0
2006-04-03 09:35:00,1.57922,1.57932,1.57889,1.57916,1682600004.0
2006-04-03 09:40:00,1.57927,1.5797,1.57903,1.57955,1615300003.0
2006-04-03 09:45:00,1.57949,1.5797,1.57911,1.57923,1731999996.0
2006-04-03 09:50:00,1.57946,1.57968,1.57919,1.57934,1210700007.0
2006-04-03 09:55:00,1.5795,1.57969,1.57918,1.57931,1541200002.0
2006-04-03 10:00:00,1.57931,1.57962,1.57917,1.57937,1457900021.0
2006-04-03 10:05:00,1.57922,1.5795,1.57916,1.57926,1848000000.0
2006-04-03 10:10:00,1.57923,1.57945,1.57915,1.57942,1342000001.0
2006-04-03 10:15:00,1.57941,1.57942,1.57895,1.57901,1354400000.0
2006-04-03 10:20:00,1.57887,1.57953,1.57887,1.57953,974699994.0
2006-04-03 10:25:00,1.5796,1.5801,1.57945,1.57977,1690400008.0
2006-04-03 10:30:00,1.57984,1.58022,1.57975,1.58012,1519800002.0
2006-04-03 10:35:00,1.57996,1.58027,1.5795,1.57971,1335400003.0
2006-04-03 10:40:00,1.5795,1.57986,1.57937,1.57966,1513900008.0
2006-04-03 10:45:00,1.57983,1.58042,1.5797,1.58035,1071299992.0
2006-04-03 10:50:00,1.58022,1.58022,1.57954,1.57971,1191499999.0
2006-04-03 10:55:00,1.5798,1.58003,1.57957,1.57982,1395199997.0
2006-04-03 11:00:00,1.57982,1.57991,1.57933,1.57955,1520900001.0
2006-04-03 11:05:00,1.57936,1.57971,1.57935,1.5797,1029900002.0
2006-04-03 11:10:00,1.57966,1.57968,1.57927,1.57945,988800001.0
2006-04-03 11:15:00,1.57938,1.57961,1.57922,1.57953,1063600002.0
2006-04-03 11:20:00,1.57952,1.57962,1.57923,1.57949,1542100013.0
2006-04-03 11:25:00,1.57953,1.57958,1.57909,1.57924,1214700004.0
2006-04-03 11:30:00,1.57935,1.57963,1.57908,1.5793,1982300001.0
2006-04-03 11:35:00,1.57923,1.57957,1.57916,1.57942,1607700004.0
2006-04-03 11:40:00,1.57918,1.5795,1.57917,1.57927,1587600016.0
2006-04-03 11:45:00,1.57942,1.57979,1.57936,1.57953,1424100003.0
2006-04-03 11:50:00,1.57945,1.5797,1.57924,1.57957,1676900015.0
2006-04-03 11:55:00,1.5794,1.57971,1.57934,1.57956,1470699994.0
2006-04-03 12:00:00,1.57955,1.57974,1.57935,1.57955,1766300004.0
2006-04-03 12:05:00,1.57968,1.58011,1.57956,1.57994,1472500003.0
2006-04-03 12:10:00,1.58005,1.58005,1.57951,1.57958,1355200002.0
2006-04-03 12:15:00,1.57959,1.57982,1.57938,1.57975,1322400003.0
2006-04-03 12:20:00,1.57979,1.58001,1.57946,1.57954,1143800000.0
2006-04-03 12:25:00,1.57961,1.57985,1.57938,1.57954,1559900005.0
2006-04-03 12:30:00,1.57949,1.57988,1.57948,1.57987,1320299994.0
2006-04-03 12:35:00,1.57969,1.57985,1.57942,1.57965,1378000004.0
2006-04-03 12:40:00,1.57964,1.58,1.57948,1.57955,1475700004.0
2006-04-03 12:45:00,1.57966,1.57983,1.5794,1.57967,1357900008.0
2006-04-03 12:50:00,1.57963,1.57989,1.57933,1.57967,1905800001.0
2006-04-03 12:55:00,1.5797,1.58018,1.57954,1.58006,1819400020.0
2006-04-03 13:00:00,1.58008,1.5805,1.57997,1.58005,1472300007.0
2006-04-03 13:05:00,1.58028,1.58031,1.57993,1.58021,1515900002.0
2006-04-03 13:10:00,1.58021,1.5804,1.57994,1.58015,1166100007.0
2006-04-03 13:15:00,1.58002,1.58022,1.5798,1.57989,1011100010.0
2006-04-03 13:20:00,1.57997,1.58003,1.57971,1.5799,1291299998.0
2006-04-03 13:25:00,1.58003,1.58006,1.57969,1.58003,1585300005.0
2006-04-03 13:30:00,1.58007,1.58023,1.57991,1.58003,1368899996.0
2006-04-03 13:35:00,1.57998,1.58018,1.57979,1.57989,1463399997.0
2006-04-03 13:40:00,1.57966,1.57996,1.5795,1.57981,1542800016.0
2006-04-03 13:45:00,1.58011,1.58028,1.57986,1.57995,1412000000.0
2006-04-03 13:50:00,1.57995,1.58018,1.57978,1.58018,1432300013.0
2006-04-03 13:55:00,1.5802,1.58024,1.57975,1.57975,1467699998.0
2006-04-03 14:00:00,1.57976,1.57987,1.57941,1.57982,1543600006.0
2006-04-03 14:05:00,1.57981,1.57994,1.57955,1.57977,1231399999.0
2006-04-03 14:10:00,1.57983,1.58006,1.57973,1.57994,1402500008.0
2006-04-03 14:15:00,1.57999,1.58012,1.5798,1.58005,1224499994.0
2006-04-03 14:20:00,1.58012,1.58065,1.57989,1.58049,1742799995.0
2006-04-03 14:25:00,1.58056,1.58056,1.58002,1.58038,1048900009.0
2006-04-03 14:30:00,1.58041,1.58047,1.57996,1.57997,1582000000.0
2006-04-03 14:35:00,1.57976,1.58003,1.57964,1.5799,1206800002.0
2006-04-03 14:40:00,1.57981,1.58003,1.57969,1.57994,1558900008.0
2006-04-03 14:45:00,1.57977,1.57995,1.57962,1.57973,1369399995.0
2006-04-03 14:50:00,1.5799,1.58001,1.57953,1.57983,1298800004.0
2006-04-03 14:55:00,1.57985,1.58003,1.57974,1.57987,1397499999.0
2006-04-03 15:00:00,1.58009,1.58028,1.57984,1.58012,1647000017.0
2006-04-03 15:05:00,1.58006,1.5802,1.57981,1.58016,1378899998.0
2006-04-03 15:10:00,1.58003,1.58025,1.58,1.58018,1101000001.0
2006-04-03 15:15:00,1.58024,1.5805,1.5801,1.58027,1054800002.0
2006-04-03 15:20:00,1.5803,1.58066,1.5802,1.58056,1314700007.0
2006-04-03 15:25:00,1.58048,1.58065,1.58023,1.58052,1222500008.0
2006-04-03 15:30:00,1.58037,1.5807,1.58029,1.58044,1220500001.0
2006-04-03 15:35:00,1.58055,1.58058,1.58031,1.58046,1028400003.0
2006-04-03 15:40:00,1.58037,1.58058,1.58031,1.58055,903499999.0
2006-04-03 15:45:00,1.5805,1.58058,1.58024,1.58055,1480200007.0
2006-04-03 15:50:00,1.58052,1.58061,1.5803,1.5806,1237699996.0
2006-04-03 15:55:00,1.58053,1.58095,1.58053,1.58079,1510400001.0
2006-04-03 16:00:00,1.5805,1.58093,1.58032,1.58058,1465400008.0
2006-04-03 16:05:00,1.58065,1.58065,1.58033,1.5805,1218500006.0
2006-04-03 16:10:00,1.58057,1.58065,1.58029,1.58055,1243499993.0
2006-04-03 16:15:00,1.58035,1.58065,1.58015,1.58045,1490100000.0
2006-04-03 16:20:00,1.58057,1.58091,1.58042,1.58084,1576700016.0
2006-04-03 16:25:00,1.58089,1.58098,1.5805,1.58066,1226700008.0
2006-04-03 16:30:00,1.58033,1.58071,1.58025,1.58057,1245400008.0
2006-04-03 16:35:00,1.58046,1.58057,1.5801,1.58018,1443099997.0
2006-04-03 16:40:00,1.58012,1.58021,1.57976,1.58007,1644000006.0
2006-04-03 16:45:00,1.58011,1.5813,1.58002,1.5813,1266500002.0
2006-04-03 16:50:00,1.58145,1.5817,1.58118,1.58144,1374300004.0
2006-04-03 16:55:00,1.58147,1.58185,1.58114,1.58185,1204900001.0
2006-04-03 17:00:00,1.58172,1.5819,1.58119,1.58136,1261300002.0
2006-04-03 17:05:00,1.58136,1.58163,1.58131,1.58137,1183699995.0
2006-04-03 17:10:00,1.58144,1.5816,1.58124,1.58125,1410999986.0
2006-04-03 17:15:00,1.58147,1.58149,1.58112,1.58129,1830800003.0
2006-04-03 17:20:00,1.58144,1.5824,1.58134,1.58205,1303900005.0
2006-04-03 17:25:00,1.58217,1.58233,1.58181,1.582,1455000003.0
2006-04-03 17:30:00,1.58173,1.58225,1.58168,1.58191,1596300006.0
2006-04-03 17:35:00,1.58182,1.58211,1.58167,1.58189,1759700010.0
2006-04-03 17:40:00,1.58185,1.58212,1.58137,1.58151,1517200014.0
2006-04-03 17:45:00,1.58142,1.58164,1.58114,1.58121,1250500000.0
2006-04-03 17:50:00,1.5812,1.58128,1.58101,1.58109,1106000002.0
2006-04-03 17:55:00,1.58123,1.58136,1.58101,1.58117,992500005.0
2006-04-03 18:00:00,1.58125,1.5814,1.5811,1.5811,5157800009.0
2006-04-03 18:05:00,1.581,1.58117,1.5809,1.58115,3316000006.0
2006-04-03 18:10:00,1.58113,1.5813,1.5809,1.5812,7357799999.0
2006-04-03 18:15:00,1.58115,1.58139,1.58091,1.58122,3804500005.0
2006-04-03 18:20:00,1.58118,1.5813,1.581,1.581,4744300032.0
2006-04-03 18:25:00,1.5811,1.58126,1.58094,1.58102,6421800030.0
2006-04-03 18:30:00,1.58107,1.58115,1.5809,1.58115,5266400014.0
2006-04-03 18:35:00,1.5811,1.58124,1.58091,1.5812,8503200020.0
2006-04-03 18:40:00,1.5813,1.5813,1.58088,1.58112,5107200017.0
2006-04-03 18:45:00,1.58097,1.58151,1.58091,1.58147,2722100000.0
2006-04-03 18:50:00,1.5814,1.58145,1.58105,1.58134,5479400024.0
2006-04-03 18:55:00,1.58146,1.58173,1.58118,1.58139,6393700014.0
2006-04-03 19:00:00,1.58139,1.58164,1.58122,1.58157,2426500007.0
2006-04-03 19:05:00,1.5816,1.58319,1.58142,1.58297,7023300018.0
2006-04-03 19:10:00,1.583,1.58402,1.58287,1.58392,4000400027.0
2006-04-03 19:15:00,1.58384,1.58399,1.58369,1.58385,4528599999.0
2006-04-03 19:20:00,1.58391,1.58396,1.58339,1.58376,3959600002.0
2006-04-03 19:25:00,1.58371,1.58415,1.58368,1.58377,4786100011.0
2006-04-03 19:30:00,1.5841,1.58414,1.58343,1.58349,7094799999.0
2006-04-03 19:35:00,1.5836,1.58384,1.58332,1.5834,3682300004.0
2006-04-03 19:40:00,1.58367,1.58387,1.58352,1.5837,3134500007.0
2006-04-03 19:45:00,1.5838,1.58395,1.58365,1.58395,2921800011.0
2006-04-03 19:50:00,1.58377,1.58397,1.58343,1.58393,1749499996.0
2006-04-03 19:55:00,1.58395,1.5843,1.58382,1.58416,5981100015.0
2006-04-03 20:00:00,1.58411,1.58422,1.58381,1.58402,2247500006.0
2006-04-03 20:05:00,1.58394,1.58396,1.58362,1.5837,2824900003.0
2006-04-03 20:10:00,1.58371,1.58386,1.58351,1.58359,3860500003.0
2006-04-03 20:15:00,1.58364,1.58375,1.58342,1.5837,4469300000.0
2006-04-03 20:20:00,1.5838,1.58396,1.5834,1.58355,3461499999.0
2006-04-03 20:25:00,1.58352,1.58377,1.58331,1.58347,4986199987.0
2006-04-03 20:30:00,1.5835,1.5836,1.58329,1.58332,1599400002.0
2006-04-03 20:35:00,1.58332,1.58363,1.58323,1.58342,4540100016.0
2006-04-03 20:40:00,1.58335,1.58347,1.58307,1.58311,3849500007.0
2006-04-03 20:45:00,1.58318,1.58347,1.58311,1.58335,4616800007.0
2006-04-03 20:50:00,1.58334,1.58347,1.58318,1.58335,6204900016.0
2006-04-03 20:55:00,1.58328,1.5839,1.58318,1.5837,7005000006.0
2006-04-03 21:00:00,1.5838,1.5839,1.58352,1.58352,6094699997.0
2006-04-03 21:05:00,1.58357,1.58374,1.58341,1.58362,2880399998.0
2006-04-03 21:10:00,1.5837,1.58384,1.58355,1.58379,3836699997.0
2006-04-03 21:15:00,1.58382,1.58395,1.58341,1.5835,4129000004.0
2006-04-03 21:20:00,1.5837,1.58396,1.58352,1.58378,7864000035.0
2006-04-03 21:25:00,1.58382,1.58394,1.58341,1.5839,3758199992.0
2006-04-03 21:30:00,1.58371,1.58401,1.58353,1.58374,4548800018.0
2006-04-03 21:35:00,1.58382,1.58389,1.58357,1.58365,2103400016.0
2006-04-03 21:40:00,1.58365,1.5838,1.58344,1.5837,3980500005.0
2006-04-03 21:45:00,1.58367,1.58381,1.58349,1.58352,4534500005.0
2006-04-03 21:50:00,1.58353,1.58373,1.58321,1.58321,2909200000.0
2006-04-03 21:55:00,1.58333,1.58351,1.58321,1.58343,3296700007.0
2006-04-03 22:00:00,1.58335,1.58351,1.5831,1.58332,3371200019.0
2006-04-03 22:05:00,1.58335,1.58342,1.58298,1.58315,1969600007.0
2006-04-03 22:10:00,1.58315,1.58324,1.58284,1.58319,1944000019.0
2006-04-03 22:15:00,1.58315,1.58338,1.58274,1.58284,1822900003.0
2006-04-03 22:20:00,1.58276,1.58319,1.58276,1.58307,1889299994.0
2006-04-03 22:25:00,1.58316,1.58318,1.58273,1.58318,3190000000.0
2006-04-03 22:30:00,1.58314,1.58325,1.58278,1.58305,1764100001.0
2006-04-03 22:35:00,1.58322,1.58327,1.58277,1.58292,2699000009.0
2006-04-03 22:40:00,1.58296,1.58324,1.58284,1.58302,3406799993.0
2006-04-03 22:45:00,1.58315,1.58318,1.58284,1.58296,1773000001.0
2006-04-03 22:50:00,1.58297,1.58314,1.58278,1.58284,1959200007.0
2006-04-03 22:55:00,1.58306,1.58311,1.58251,1.58251,1478900002.0
2006-04-03 23:00:00,1.58275,1.58348,1.58241,1.58272,1287699997.0
2006-04-03 23:05:00,1.58301,1.58346,1.58259,1.58308,1458900005.0
2006-04-03 23:10:00,1.58297,1.58327,1.5823,1.58271,1737600005.0
2006-04-03 23:15:00,1.58315,1.58333,1.58266,1.58287,1133100002.0
2006-04-03 23:20:00,1.58268,1.58322,1.58252,1.58311,1466300009.0
2006-04-03 23:25:00,1.58278,1.58295,1.58238,1.58286,1018100001.0
2006-04-03 23:30:00,1.58287,1.58296,1.58243,1.58269,1285599998.0
2006-04-03 23:35:00,1.58278,1.58293,1.58247,1.58272,713600002.0
2006-04-03 23:40:00,1.58277,1.58293,1.58257,1.58285,1569899996.0
2006-04-03 23:45:00,1.58267,1.58287,1.58262,1.58262,624899999.0
2006-04-03 23:50:00,1.5827,1.58288,1.58254,1.58272,1206599995.0
2006-04-03 23:55:00,1.58276,1.58278,1.5825,1.5827,383800002.0
2006-04-04 00:00:00,1.58261,1.58291,1.58252,1.58283,931100001.0
2006-04-04 00:05:00,1.58281,1.58288,1.58253,1.58258,1455000011.0
2006-04-04 00:10:00,1.5828,1.58288,1.58258,1.58273,822300011.0
2006-04-04 00:15:00,1.58273,1.58288,1.58259,1.58285,927000008.0
2006-04-04 00:20:00,1.58285,1.58288,1.58249,1.58249,1249400001.0
2006-04-04 00:25:00,1.58274,1.58279,1.58253,1.58259,1219400006.0
2006-04-04 00:30:00,1.58268,1.58279,1.58243,1.58257,1278400010.0
2006-04-04 00:35:00,1.58246,1.58265,1.5824,1.5825,643899999.0
2006-04-04 00:40:00,1.58257,1.58274,1.58246,1.5826,991100002.0
2006-04-04 00:45:00,1.5825,1.58272,1.58229,1.5825,1188100004.0
2006-04-04 00:50:00,1.5826,1.58265,1.5823,1.58251,1253700002.0
2006-04-04 00:55:00,1.5826,1.58276,1.58231,1.58276,950999996.0
2006-04-04 01:00:00,1.58273,1.58296,1.58245,1.58293,1737800001.0
2006-04-04 01:05:00,1.58279,1.58292,1.58254,1.58283,1132099996.0
2006-04-04 01:10:00,1.58288,1.58296,1.58253,1.58277,1497800000.0
2006-04-04 01:15:00,1.58276,1.58292,1.58235,1.58269,1348199993.0
2006-04-04 01:20:00,1.5828,1.58289,1.58254,1.58256,727200006.0
2006-04-04 01:25:00,1.5824,1.58275,1.5824,1.58265,676100003.0
2006-04-04 01:30:00,1.5827,1.5828,1.58245,1.5827,864700000.0
2006-04-04 01:35:00,1.58267,1.58281,1.58252,1.58267,1175799999.0
2006-04-04 01:40:00,1.5826,1.58313,1.58258,1.58289,1332900010.0
2006-04-04 01:45:00,1.58301,1.5833,1.58284,1.5833,1351400008.0
2006-04-04 01:50:00,1.58327,1.58347,1.58298,1.58312,1781099997.0
2006-04-04 01:55:00,1.58317,1.58343,1.583,1.58317,1274900007.0
2006-04-04 02:00:00,1.58332,1.5834,1.58297,1.58309,1588800005.0
2006-04-04 02:05:00,1.5831,1.58323,1.58274,1.5831,1553400003.0
2006-04-04 02:10:00,1.5832,1.58323,1.58289,1.5831,958200007.0
2006-04-04 02:15:00,1.58305,1.58322,1.5829,1.58297,884200006.0
2006-04-04 02:20:00,1.58314,1.58325,1.5829,1.58319,1952700000.0
2006-04-04 02:25:00,1.58319,1.58352,1.58309,1.58333,1611400004.0
2006-04-04 02:30:00,1.58308,1.58367,1.58308,1.58355,1409900004.0
2006-04-04 02:35:00,1.58356,1.58369,1.58331,1.58366,1476000011.0
2006-04-04 02:40:00,1.58365,1.58375,1.58341,1.58363,1380599994.0
2006-04-04 02:45:00,1.58358,1.58364,1.58339,1.58345,1596900007.0
2006-04-04 02:50:00,1.58347,1.58374,1.58347,1.58368,805100003.0
2006-04-04 02:55:00,1.58365,1.58397,1.5835,1.58383,1245300007.0
2006-04-04 03:00:00,1.58394,1.58408,1.58371,1.58375,1172700006.0
2006-04-04 03:05:00,1.5839,1.58407,1.5838,1.58388,642900008.0
2006-04-04 03:10:00,1.5839,1.58408,1.58371,1.584,1103000015.0
2006-04-04 03:15:00,1.58392,1.58407,1.5838,1.58381,1491500000.0
2006-04-04 03:20:00,1.58396,1.58406,1.5837,1.58391,1122699998.0
2006-04-04 03:25:00,1.58392,1.5841,1.58378,1.58395,800199997.0
2006-04-04 03:30:00,1.58388,1.58407,1.58374,1.58396,1270699992.0
2006-04-04 03:35:00,1.58387,1.58395,1.5835,1.58373,1071700010.0
2006-04-04 03:40:00,1.58362,1.58372,1.58333,1.58345,1711999996.0
2006-04-04 03:45:00,1.5836,1.5837,1.58331,1.58338,1263299995.0
2006-04-04 03:50:00,1.58341,1.58348,1.58315,1.58324,947700001.0
2006-04-04 03:55:00,1.58324,1.58344,1.58305,1.58328,1206800003.0
2006-04-04 04:00:00,1.58315,1.58405,1.58315,1.58374,1320100001.0
2006-04-04 04:05:00,1.58373,1.584,1.58355,1.5839,1428400000.0
2006-04-04 04:10:00,1.5838,1.58405,1.58376,1.58382,1140300007.0
2006-04-04 04:15:00,1.58389,1.58389,1.58352,1.58375,1024399993.0
2006-04-04 04:20:00,1.58376,1.58409,1.5836,1.58387,1562900008.0
2006-04-04 04:25:00,1.58403,1.58403,1.58372,1.5839,912200010.0
2006-04-04 04:30:00,1.58402,1.58406,1.58376,1.58389,902500010.0
2006-04-04 04:35:00,1.58383,1.58412,1.58363,1.58372,1237100001.0
2006-04-04 04:40:00,1.58387,1.58403,1.58371,1.5839,1099399992.0
2006-04-04 04:45:00,1.58383,1.58408,1.58372,1.58389,1411500001.0
2006-04-04 04:50:00,1.58393,1.5842,1.58374,1.58402,706100005.0
2006-04-04 04:55:00,1.584,1.58483,1.584,1.58456,1316699999.0
2006-04-04 05:00:00,1.58453,1.58482,1.58443,1.58466,1223999994.0
2006-04-04 05:05:00,1.58494,1.58507,1.5847,1.58485,1511400008.0
2006-04-04 05:10:00,1.5849,1.58501,1.58472,1.58472,1269300006.0
2006-04-04 05:15:00,1.58475,1.58482,1.5842,1.58426,1605300004.0
2006-04-04 05:20:00,1.58445,1.58459,1.5842,1.5845,1080300006.0
2006-04-04 05:25:00,1.58446,1.58464,1.58424,1.58447,1528599986.0
2006-04-04 05:30:00,1.58441,1.58467,1.58427,1.58452,1320200013.0
2006-04-04 05:35:00,1.58435,1.58458,1.58421,1.58445,1064200010.0
2006-04-04 05:40:00,1.58448,1.58448,1.58422,1.58424,669300007.0
2006-04-04 05:45:00,1.5843,1.5845,1.58414,1.58432,1258200007.0
2006-04-04 05:50:00,1.58445,1.58448,1.58422,1.58422,1748000002.0
2006-04-04 05:55:00,1.58424,1.58451,1.58421,1.58435,1340899999.0
2006-04-04 06:00:00,1.58445,1.58452,1.58423,1.58445,1607299999.0
2006-04-04 06:05:00,1.58436,1.58462,1.58417,1.58452,1973600007.0
2006-04-04 06:10:00,1.58445,1.58457,1.58419,1.58442,1098200002.0
2006-04-04 06:15:00,1.58446,1.58463,1.58437,1.5845,1166700008.0
2006-04-04 06:20:00,1.58458,1.58466,1.58431,1.5846,1095199999.0
2006-04-04 06:25:00,1.58445,1.58465,1.58439,1.58451,1511199996.0
2006-04-04 06:30:00,1.58454,1.58485,1.58437,1.58478,1183500002.0
2006-04-04 06:35:00,1.58483,1.58525,1.58473,1.58517,1369999998.0
2006-04-04 06:40:00,1.58518,1.58525,1.58501,1.58521,1097200007.0
2006-04-04 06:45:00,1.58517,1.58527,1.58501,1.58516,990099997.0
2006-04-04 06:50:00,1.58521,1.58533,1.58497,1.58509,1390300003.0
2006-04-04 06:55:00,1.58525,1.58529,1.585,1.58509,1487600004.0
2006-04-04 07:00:00,1.58503,1.58513,1.5847,1.58494,1251299992.0
2006-04-04 07:05:00,1.585,1.58503,1.58457,1.5847,1070900006.0
2006-04-04 07:10:00,1.58477,1.58477,1.58444,1.58462,1296999995.0
2006-04-04 07:15:00,1.58465,1.58469,1.58439,1.5845,1535399997.0
2006-04-04 07:20:00,1.58447,1.58469,1.58433,1.58452,1405799998.0
2006-04-04 07:25:00,1.58438,1.58454,1.58419,1.58436,1372099996.0
2006-04-04 07:30:00,1.58422,1.58439,1.58394,1.5842,1067800002.0
2006-04-04 07:35:00,1.58411,1.58435,1.58397,1.58406,1154900009.0
2006-04-04 07:40:00,1.58389,1.58446,1.58376,1.58387,1188799996.0
2006-04-04 07:45:00,1.58404,1.58469,1.58404,1.58439,1411199998.0
2006-04-04 07:50:00,1.5845,1.5845,1.58416,1.58448,1299100000.0
2006-04-04 07:55:00,1.58446,1.58446,1.58412,1.58429,1023100003.0
2006-04-04 08:00:00,1.58433,1.58437,1.58396,1.58404,1500500013.0
2006-04-04 08:05:00,1.58403,1.58409,1.58365,1.58388,1340300006.0
2006-04-04 08:10:00,1.58372,1.58417,1.58348,1.58366,1407000005.0
2006-04-04 08:15:00,1.5839,1.58416,1.58361,1.58407,1216999994.0
2006-04-04 08:20:00,1.58402,1.58415,1.58343,1.5836,916199998.0
2006-04-04 08:25:00,1.58367,1.58371,1.58332,1.58356,1003999998.0
2006-04-04 08:30:00,1.58343,1.58374,1.58329,1.5836,1051400004.0
2006-04-04 08:35:00,1.58373,1.58376,1.58321,1.58345,1600400000.0
2006-04-04 08:40:00,1.58366,1.58366,1.58273,1.58292,1348700000.0
2006-04-04 08:45:00,1.58307,1.58312,1.58263,1.58294,1426000001.0
2006-04-04 08:50:00,1.58298,1.58311,1.58272,1.58294,1267099999.0
2006-04-04 08:55:00,1.58282,1.58302,1.58273,1.5828,1187099992.0
2006-04-04 09:00:00,1.58271,1.58295,1.58226,1.58245,1383600008.0
2006-04-04 09:05:00,1.58245,1.58273,1.58225,1.58225,1596000003.0
2006-04-04 09:10:00,1.58228,1.5823,1.58198,1.58223,1296399997.0
2006-04-04 09:15:00,1.5822,1.58225,1.58172,1.58178,1426399994.0
2006-04-04 09:20:00,1.58195,1.58214,1.5817,1.582,1514400005.0
2006-04-04 09:25:00,1.58218,1.58229,1.58179,1.58205,1083199999.0
2006-04-04 09:30:00,1.58208,1.58226,1.58177,1.58178,1612000000.0
2006-04-04 09:35:00,1.58179,1.58199,1.58145,1.58181,1330200003.0
2006-04-04 09:40:00,1.58184,1.58187,1.58143,1.5816,1561000002.0
2006-04-04 09:45:00,1.58158,1.58221,1.58148,1.58216,1397699998.0
2006-04-04 09:50:00,1.58214,1.5823,1.58191,1.58213,1660400011.0
2006-04-04 09:55:00,1.58216,1.58222,1.58178,1.58216,1568200006.0
2006-04-04 10:00:00,1.58225,1.5824,1.58204,1.58221,1315800002.0
2006-04-04 10:05:00,1.58197,1.5824,1.58197,1.58227,1780699990.0
2006-04-04 10:10:00,1.58228,1.5825,1.58206,1.58236,1196000009.0
2006-04-04 10:15:00,1.58245,1.58246,1.58204,1.58219,1657600008.0
2006-04-04 10:20:00,1.5823,1.5825,1.5818,1.58192,1503500002.0
2006-04-04 10:25:00,1.58187,1.58187,1.58134,1.58174,1450100013.0
2006-04-04 10:30:00,1.58169,1.58171,1.58097,1.58112,1487299995.0
2006-04-04 10:35:00,1.58108,1.58145,1.58107,1.58134,1194600015.0
2006-04-04 10:40:00,1.58119,1.58159,1.58105,1.5814,1689400008.0
2006-04-04 10:45:00,1.58156,1.58158,1.5812,1.58144,1123100006.0
2006-04-04 10:50:00,1.58133,1.58162,1.58119,1.58123,1509800000.0
2006-04-04 10:55:00,1.58106,1.58144,1.58106,1.5812,1123600007.0
2006-04-04 11:00:00,1.58127,1.58147,1.58097,1.58136,1152100009.0
2006-04-04 11:05:00,1.58135,1.58153,1.5812,1.58141,980999989.0
2006-04-04 11:10:00,1.58136,1.58146,1.58107,1.58127,1583599995.0
2006-04-04 11:15:00,1.58121,1.58123,1.58058,1.58081,1372000005.0
2006-04-04 11:20:00,1.58071,1.58094,1.5805,1.58066,1541699999.0
2006-04-04 11:25:00,1.58075,1.58099,1.58049,1.58088,1150000000.0
2006-04-04 11:30:00,1.58092,1.58101,1.58072,1.5809,1988500002.0
2006-04-04 11:35:00,1.58089,1.58136,1.58087,1.58122,1382500009.0
2006-04-04 11:40:00,1.58118,1.58163,1.5811,1.58154,1712000001.0
2006-04-04 11:45:00,1.58149,1.58164,1.58127,1.58139,1593299998.0
2006-04-04 11:50:00,1.58152,1.58179,1.5814,1.58152,1593500004.0
2006-04-04 11:55:00,1.58162,1.58208,1.58143,1.58186,1403700001.0
2006-04-04 12:00:00,1.58207,1.58215,1.58164,1.58193,1837600008.0
2006-04-04 12:05:00,1.58183,1.58192,1.58159,1.58172,1412300000.0
2006-04-04 12:10:00,1.5818,1.58214,1.58152,1.58199,1411000000.0
2006-04-04 12:15:00,1.58206,1.58232,1.58185,1.58214,1238300006.0
2006-04-04 12:20:00,1.58218,1.58228,1.58193,1.5822,1452300003.0
2006-04-04 12:25:00,1.58219,1.58229,1.58184,1.58197,1616700011.0
2006-04-04 12:30:00,1.58213,1.58219,1.58178,1.58185,1278099993.0
2006-04-04 12:35:00,1.58187,1.582,1.58152,1.58163,1366200002.0
2006-04-04 12:40:00,1.58175,1.58198,1.58144,1.58161,1407800001.0
2006-04-04 12:45:00,1.58138,1.58167,1.58136,1.58152,1172299992.0
2006-04-04 12:50:00,1.58168,1.58179,1.58113,1.58136,1811800003.0
2006-04-04 12:55:00,1.58136,1.58172,1.581,1.581,1497400003.0
2006-04-04 13:00:00,1.58094,1.58161,1.58086,1.58114,1161699996.0
2006-04-04 13:05:00,1.58088,1.58115,1.58079,1.58102,932599999.0
2006-04-04 13:10:00,1.58104,1.58115,1.58077,1.58088,1103800001.0
2006-04-04 13:15:00,1.58096,1.58111,1.58081,1.581,1384699995.0
2006-04-04 13:20:00,1.581,1.58107,1.58055,1.5808,1166399991.0
2006-04-04 13:25:00,1.58079,1.58088,1.58043,1.5807,1493300006.0
2006-04-04 13:30:00,1.5807,1.58085,1.5805,1.58063,1458899990.0
2006-04-04 13:35:00,1.58044,1.58053,1.57997,1.57997,1729300004.0
2006-04-04 13:40:00,1.58007,1.58052,1.58,1.5804,1228900001.0
2006-04-04 13:45:00,1.58057,1.58082,1.58033,1.58056,1461699999.0
2006-04-04 13:50:00,1.5806,1.58097,1.58056,1.58073,1531000005.0
2006-04-04 13:55:00,1.58079,1.58083,1.58052,1.58067,1454300003.0
2006-04-04 14:00:00,1.58068,1.58068,1.57922,1.57955,1665099999.0
2006-04-04 14:05:00,1.57976,1.58023,1.57954,1.58017,1324900003.0
2006-04-04 14:10:00,1.58005,1.58017,1.57958,1.57999,1184100008.0
2006-04-04 14:15:00,1.58006,1.58029,1.5798,1.58001,1234200001.0
2006-04-04 14:20:00,1.58003,1.58021,1.57966,1.58002,1953199990.0
2006-04-04 14:25:00,1.58001,1.58038,1.57999,1.58034,1582100004.0
2006-04-04 14:30:00,1.58028,1.58047,1.58006,1.58038,1780800005.0
2006-04-04 14:35:00,1.58046,1.58097,1.57999,1.58083,1852199997.0
2006-04-04 14:40:00,1.58095,1.58112,1.5807,1.581,1878300005.0
2006-04-04 14:45:00,1.58096,1.58133,1.58089,1.58115,1429900014.0
2006-04-04 14:50:00,1.5815,1.58156,1.58103,1.58122,1360399996.0
2006-04-04 14:55:00,1.58133,1.58156,1.58112,1.58122,1503200000.0
2006-04-04 15:00:00,1.58138,1.58146,1.58098,1.58115,1444900008.0
2006-04-04 15:05:00,1.58116,1.5813,1.58088,1.58111,1222100011.0
2006-04-04 15:10:00,1.58112,1.58121,1.58071,1.58071,1021300002.0
2006-04-04 15:15:00,1.5808,1.58094,1.58062,1.58082,1730499997.0
2006-04-04 15:20:00,1.5807,1.58099,1.58059,1.5809,1167400005.0
2006-04-04 15:25:00,1.58105,1.58116,1.58075,1.58077,1545000005.0
2006-04-04 15:30:00,1.58071,1.58098,1.58034,1.58034,1139000004.0
2006-04-04 15:35:00,1.58059,1.58114,1.58049,1.58106,1425100006.0
2006-04-04 15:40:00,1.58091,1.58123,1.58078,1.58114,1395100008.0
2006-04-04 15:45:00,1.581,1.58143,1.58055,1.58128,1761799992.0
2006-04-04 15:50:00,1.58122,1.58122,1.58041,1.58077,1364300018.0
2006-04-04 15:55:00,1.58037,1.58057,1.57987,1.57987,1495399999.0
2006-04-04 16:00:00,1.58,1.58013,1.57968,1.58001,1456300004.0
2006-04-04 16:05:00,1.58016,1.58036,1.57982,1.57997,1115699996.0
2006-04-04 16:10:00,1.58003,1.58025,1.57976,1.5801,1571900001.0
2006-04-04 16:15:00,1.5797,1.58019,1.5797,1.58007,1576000011.0
2006-04-04 16:20:00,1.58004,1.58045,1.57989,1.58018,1528899995.0
2006-04-04 16:25:00,1.58027,1.58059,1.58004,1.58052,1393300000.0
2006-04-04 16:30:00,1.58066,1.58066,1.58001,1.58019,1457900003.0
2006-04-04 16:35:00,1.58031,1.58068,1.58004,1.5806,1451099998.0
2006-04-04 16:40:00,1.58048,1.58056,1.58009,1.58049,1758200001.0
2006-04-04 16:45:00,1.58047,1.58076,1.58038,1.58055,1466300008.0
2006-04-04 16:50:00,1.58061,1.58063,1.58011,1.58014,1699300003.0
2006-04-04 16:55:00,1.58035,1.58076,1.57992,1.58064,1744800001.0
2006-04-04 17:00:00,1.58068,1.58087,1.58037,1.58055,1658900006.0
2006-04-04 17:05:00,1.58054,1.58079,1.58046,1.58061,1608699995.0
2006-04-04 17:10:00,1.58063,1.5807,1.58024,1.58049,1576400011.0
2006-04-04 17:15:00,1.58062,1.58067,1.58028,1.58039,1259900005.0
2006-04-04 17:20:00,1.58045,1.58057,1.58018,1.58031,1427199998.0
2006-04-04 17:25:00,1.58024,1.5805,1.58018,1.58031,1318500001.0
2006-04-04 17:30:00,1.58013,1.58035,1.57992,1.58001,1519500007.0
2006-04-04 17:35:00,1.57998,1.58018,1.57979,1.58,1086500005.0
2006-04-04 17:40:00,1.57976,1.58012,1.57972,1.58012,1603900003.0
2006-04-04 17:45:00,1.58001,1.58028,1.57999,1.58011,2014300018.0
2006-04-04 17:50:00,1.57999,1.58035,1.57994,1.58016,1423100002.0
2006-04-04 17:55:00,1.58026,1.58106,1.58025,1.58089,1592500005.0
2006-04-04 18:00:00,1.5809,1.5814,1.58082,1.5811,8616999983.0
2006-04-04 18:05:00,1.5812,1.5815,1.5811,1.58131,10147499975.0
2006-04-04 18:10:00,1.5813,1.58171,1.58123,1.5815,7092899991.0
2006-04-04 18:15:00,1.58135,1.5815,1.5809,1.58105,7729800020.0
2006-04-04 18:20:00,1.58113,1.58141,1.58098,1.5812,6204099998.0
2006-04-04 18:25:00,1.5811,1.5812,1.58073,1.58095,7791499994.0
2006-04-04 18:30:00,1.58102,1.5812,1.58082,1.5811,7364000012.0
2006-04-04 18:35:00,1.58108,1.58134,1.58085,1.58101,8354199999.0
2006-04-04 18:40:00,1.58085,1.58187,1.58073,1.58127,4063300000.0
2006-04-04 18:45:00,1.58135,1.5816,1.58109,1.58147,2789400004.0
2006-04-04 18:50:00,1.58146,1.58168,1.58104,1.58117,4997800004.0
2006-04-04 18:55:00,1.58119,1.58131,1.58079,1.58095,6098100007.0
2006-04-04 19:00:00,1.58095,1.58107,1.5807,1.5809,2406900001.0
2006-04-04 19:05:00,1.58096,1.58104,1.58063,1.58076,6294199995.0
2006-04-04 19:10:00,1.58078,1.58098,1.58071,1.58087,3808400004.0
2006-04-04 19:15:00,1.58089,1.58098,1.58038,1.58053,4237200015.0
2006-04-04 19:20:00,1.5806,1.58062,1.58027,1.58052,3790100004.0
2006-04-04 19:25:00,1.58049,1.58055,1.58015,1.58015,4708800016.0
2006-04-04 19:30:00,1.58043,1.58043,1.58006,1.5803,4795500021.0
2006-04-04 19:35:00,1.5803,1.58035,1.58001,1.58001,3825900016.0
2006-04-04 19:40:00,1.58027,1.58032,1.58009,1.58012,3029100008.0
2006-04-04 19:45:00,1.58012,1.58038,1.58011,1.58033,2776200013.0
2006-04-04 19:50:00,1.58014,1.58035,1.58001,1.58009,2019999995.0
2006-04-04 19:55:00,1.58018,1.58036,1.57996,1.58025,5559400011.0
2006-04-04 20:00:00,1.58026,1.58033,1.58005,1.58024,1937800007.0
2006-04-04 20:05:00,1.58018,1.58028,1.57989,1.58,2786399994.0
2006-04-04 20:10:00,1.57993,1.58015,1.57985,1.58006,4221500002.0
2006-04-04 20:15:00,1.57996,1.58033,1.57995,1.5801,4750400011.0
2006-04-04 20:20:00,1.5802,1.58023,1.57968,1.58015,3449400012.0
2006-04-04 20:25:00,1.58015,1.58078,1.58001,1.58063,5095000012.0
2006-04-04 20:30:00,1.5808,1.5811,1.5807,1.58072,2231399981.0
2006-04-04 20:35:00,1.58073,1.58101,1.58035,1.58038,5167600004.0
2006-04-04 20:40:00,1.58062,1.58092,1.5804,1.58067,3903200012.0
2006-04-04 20:45:00,1.5808,1.58106,1.58053,1.58093,4182700004.0
2006-04-04 20:50:00,1.58104,1.58111,1.58078,1.58089,5690900001.0
2006-04-04 20:55:00,1.58093,1.5812,1.58066,1.581,6805100031.0
2006-04-04 21:00:00,1.5809,1.5812,1.58083,1.58098,6344900024.0
2006-04-04 21:05:00,1.58098,1.58113,1.58073,1.58095,2726699993.0
2006-04-04 21:10:00,1.58109,1.58117,1.58089,1.58106,3808500012.0
2006-04-04 21:15:00,1.58105,1.5812,1.5808,1.58108,4341700010.0
2006-04-04 21:20:00,1.5813,1.5813,1.58088,1.58111,4307400024.0
2006-04-04 21:25:00,1.58098,1.58119,1.58079,1.58109,3830800009.0
2006-04-04 21:30:00,1.58094,1.58119,1.58087,1.5811,4357799992.0
2006-04-04 21:35:00,1.58104,1.58148,1.58101,1.58133,2183300004.0
2006-04-04 21:40:00,1.58133,1.58156,1.5812,1.58136,4028900001.0
2006-04-04 21:45:00,1.5812,1.58147,1.58113,1.58133,4725100009.0
2006-04-04 21:50:00,1.58133,1.58143,1.58114,1.58135,2944199991.0
2006-04-04 21:55:00,1.58135,1.58154,1.58116,1.58125,3608199998.0
2006-04-04 22:00:00,1.58136,1.58153,1.58124,1.58145,3379200011.0
2006-04-04 22:05:00,1.5815,1.58153,1.58117,1.58124,2154200008.0
2006-04-04 22:10:00,1.58134,1.58156,1.5812,1.58142,1519300000.0
2006-04-04 22:15:00,1.58151,1.5817,1.58138,1.58152,1689500006.0
2006-04-04 22:20:00,1.58144,1.58165,1.58121,1.58121,1758500002.0
2006-04-04 22:25:00,1.58132,1.58148,1.58104,1.5814,3325900012.0
2006-04-04 22:30:00,1.58135,1.58156,1.58112,1.5814,2171299998.0
2006-04-04 22:35:00,1.58153,1.5816,1.58115,1.5813,2727400014.0
2006-04-04 22:40:00,1.58151,1.58162,1.58115,1.58145,4321899997.0
2006-04-04 22:45:00,1.58155,1.5816,1.58125,1.5815,1432899999.0
2006-04-04 22:50:00,1.58158,1.58164,1.58118,1.58141,1606299997.0
2006-04-04 22:55:00,1.58139,1.58161,1.58106,1.58135,1365199998.0
2006-04-04 23:00:00,1.58095,1.58155,1.58082,1.5813,1077600001.0
2006-04-04 23:05:00,1.58105,1.58152,1.58095,1.5813,1419399997.0
2006-04-04 23:10:00,1.58145,1.58154,1.58052,1.58132,1479400004.0
2006-04-04 23:15:00,1.58105,1.58131,1.5806,1.5809,1447200001.0
2006-04-04 23:20:00,1.58115,1.58128,1.58039,1.58075,1663500014.0
2006-04-04 23:25:00,1.58045,1.58102,1.58025,1.58042,1673000009.0
2006-04-04 23:30:00,1.58051,1.5815,1.58023,1.58105,1691100005.0
2006-04-04 23:35:00,1.58107,1.5813,1.58097,1.58117,917400003.0
2006-04-04 23:40:00,1.58099,1.58133,1.58094,1.58114,1276400009.0
2006-04-04 23:45:00,1.58115,1.58122,1.58093,1.5811,715500002.0
2006-04-04 23:50:00,1.58105,1.58124,1.58087,1.58105,1144000009.0
2006-04-04 23:55:00,1.58115,1.58126,1.58097,1.58117,625900004.0
2006-04-05 00:00:00,1.58112,1.58123,1.58063,1.58094,1133300008.0
2006-04-05 00:05:00,1.58112,1.58121,1.58088,1.58117,1068100002.0
2006-04-05 00:10:00,1.58104,1.5815,1.58104,1.58144,1218299999.0
2006-04-05 00:15:00,1.58144,1.5815,1.58118,1.58133,1036299997.0
2006-04-05 00:20:00,1.58152,1.58161,1.58125,1.58125,1256500004.0
2006-04-05 00:25:00,1.58154,1.58177,1.58141,1.58148,1195000004.0
2006-04-05 00:30:00,1.5816,1.5816,1.58106,1.5812,1614800009.0
2006-04-05 00:35:00,1.5812,1.58143,1.5811,1.58143,743600011.0
2006-04-05 00:40:00,1.5814,1.58154,1.58118,1.58136,1499000009.0
2006-04-05 00:45:00,1.58145,1.58152,1.58108,1.5812,1207800001.0
2006-04-05 00:50:00,1.58108,1.58128,1.58089,1.5811,1083800003.0
2006-04-05 00:55:00,1.5811,1.5815,1.58091,1.5815,1124400004.0
2006-04-05 01:00:00,1.58152,1.58174,1.5813,1.58162,1347999992.0
2006-04-05 01:05:00,1.58156,1.58161,1.58132,1.58148,1103800004.0
2006-04-05 01:10:00,1.58154,1.58173,1.58127,1.5817,1131599995.0
2006-04-05 01:15:00,1.5817,1.58173,1.58118,1.58153,1197300000.0
2006-04-05 01:20:00,1.58168,1.58188,1.58155,1.58186,984699999.0
2006-04-05 01:25:00,1.58178,1.582,1.58169,1.58172,1188699998.0
2006-04-05 01:30:00,1.58184,1.58199,1.5816,1.58197,1165999993.0
2006-04-05 01:35:00,1.58175,1.58203,1.58169,1.58183,1178000003.0
2006-04-05 01:40:00,1.5818,1.58195,1.58175,1.58195,720000001.0
2006-04-05 01:45:00,1.58195,1.58198,1.58147,1.58171,951499993.0
2006-04-05 01:50:00,1.58171,1.58186,1.58141,1.58157,1522300001.0
2006-04-05 01:55:00,1.58156,1.58191,1.58135,1.58191,1281199999.0
2006-04-05 02:00:00,1.5819,1.5819,1.58158,1.5818,1233000004.0
2006-04-05 02:05:00,1.58169,1.58183,1.58115,1.58145,1284300004.0
2006-04-05 02:10:00,1.58136,1.58152,1.58103,1.58138,710500011.0
2006-04-05 02:15:00,1.5813,1.58148,1.58117,1.58148,813900005.0
2006-04-05 02:20:00,1.58154,1.58188,1.58149,1.58172,1614700003.0
2006-04-05 02:25:00,1.58157,1.58199,1.58138,1.58163,1508800002.0
2006-04-05 02:30:00,1.58146,1.58158,1.58128,1.58136,915899997.0
2006-04-05 02:35:00,1.58142,1.58148,1.58107,1.58118,1337300003.0
2006-04-05 02:40:00,1.58123,1.5813,1.58102,1.5813,922399997.0
2006-04-05 02:45:00,1.58128,1.58136,1.581,1.58109,1509600005.0
2006-04-05 02:50:00,1.58113,1.58125,1.58096,1.5811,1579700005.0
2006-04-05 02:55:00,1.58093,1.58116,1.58068,1.58086,1422300001.0
2006-04-05 03:00:00,1.58085,1.58102,1.58061,1.58074,1191999998.0
2006-04-05 03:05:00,1.58091,1.58098,1.58075,1.5809,1030499994.0
2006-04-05 03:10:00,1.581,1.58182,1.58077,1.58182,1281600004.0
2006-04-05 03:15:00,1.58187,1.58197,1.58145,1.58175,1516500004.0
2006-04-05 03:20:00,1.58155,1.58187,1.58139,1.58153,1150699997.0
2006-04-05 03:25:00,1.58142,1.58169,1.58128,1.58137,1339299999.0
2006-04-05 03:30:00,1.58139,1.5816,1.58112,1.58127,1216000010.0
2006-04-05 03:35:00,1.58131,1.58147,1.58109,1.58145,1422400009.0
2006-04-05 03:40:00,1.58146,1.58153,1.58119,1.58142,1311800006.0
2006-04-05 03:45:00,1.5815,1.5815,1.58122,1.58139,1481099989.0
2006-04-05 03:50:00,1.58142,1.58148,1.58118,1.58118,1015700010.0
2006-04-05 03:55:00,1.58091,1.58115,1.58045,1.5806,1345400003.0
2006-04-05 04:00:00,1.58083,1.58094,1.58054,1.58078,1251099999.0
2006-04-05 04:05:00,1.58055,1.581,1.58045,1.58067,1374699999.0
2006-04-05 04:10:00,1.58067,1.58125,1.58067,1.58111,1273600007.0
2006-04-05 04:15:00,1.58132,1.58133,1.5806,1.5806,959700005.0
2006-04-05 04:20:00,1.5809,1.5809,1.58048,1.58062,1247500015.0
2006-04-05 04:25:00,1.58079,1.5812,1.58057,1.58104,1601299998.0
2006-04-05 04:30:00,1.58104,1.58148,1.58088,1.58108,725500003.0
2006-04-05 04:35:00,1.58112,1.58124,1.58085,1.58115,1497899996.0
2006-04-05 04:40:00,1.5812,1.58121,1.58094,1.58099,1324600005.0
2006-04-05 04:45:00,1.58107,1.58116,1.58086,1.58096,1085800008.0
2006-04-05 04:50:00,1.58084,1.58111,1.58076,1.58098,424000001.0
2006-04-05 04:55:00,1.58097,1.58121,1.58089,1.58094,1084899994.0
2006-04-05 05:00:00,1.58094,1.58128,1.58089,1.581,1419700004.0
2006-04-05 05:05:00,1.58122,1.58138,1.58094,1.58094,1599500002.0
2006-04-05 05:10:00,1.58107,1.5815,1.5809,1.58098,1463500005.0
2006-04-05 05:15:00,1.58112,1.58112,1.58042,1.58062,1023100002.0
2006-04-05 05:20:00,1.58067,1.58092,1.58037,1.58058,1274100006.0
2006-04-05 05:25:00,1.5805,1.58083,1.58045,1.58068,1669100010.0
2006-04-05 05:30:00,1.58071,1.58083,1.58042,1.58073,810800003.0
2006-04-05 05:35:00,1.58075,1.58095,1.58067,1.58067,1028699994.0
2006-04-05 05:40:00,1.58082,1.58097,1.58063,1.58075,1396599992.0
2006-04-05 05:45:00,1.5808,1.58108,1.58068,1.5809,1459700006.0
2006-04-05 05:50:00,1.58095,1.58108,1.5808,1.58095,1540100004.0
2006-04-05 05:55:00,1.58083,1.58124,1.58083,1.58108,1229800002.0
2006-04-05 06:00:00,1.58115,1.58117,1.58085,1.58092,1541200014.0
2006-04-05 06:05:00,1.58091,1.58109,1.58063,1.58083,1368699994.0
2006-04-05 06:10:00,1.58085,1.58088,1.58053,1.58075,1054499995.0
2006-04-05 06:15:00,1.58065,1.58083,1.58056,1.5806,1408300005.0
2006-04-05 06:20:00,1.58072,1.58087,1.58053,1.58075,1329900000.0
2006-04-05 06:25:00,1.58075,1.5809,1.58047,1.58081,1293000003.0
2006-04-05 06:30:00,1.58069,1.5809,1.58066,1.58076,937600002.0
2006-04-05 06:35:00,1.58073,1.58082,1.58042,1.58054,1054099999.0
2006-04-05 06:40:00,1.58065,1.58082,1.5805,1.58057,1572100011.0
2006-04-05 06:45:00,1.58051,1.58086,1.58027,1.58048,1284800008.0
2006-04-05 06:50:00,1.57992,1.58018,1.57935,1.57984,1997300014.0
2006-04-05 06:55:00,1.57998,1.58008,1.57979,1.58003,1111100003.0
2006-04-05 07:00:00,1.57998,1.58005,1.57946,1.5798,1282399998.0
2006-04-05 07:05:00,1.57964,1.5798,1.57948,1.57961,1219200003.0
2006-04-05 07:10:00,1.5796,1.57992,1.57944,1.57968,1275299998.0
2006-04-05 07:15:00,1.57965,1.57972,1.57944,1.57962,963400004.0
2006-04-05 07:20:00,1.57962,1.5799,1.57944,1.57972,1312100001.0
2006-04-05 07:25:00,1.57971,1.57993,1.57963,1.57986,1386600005.0
2006-04-05 07:30:00,1.5798,1.58018,1.5798,1.58008,1291599991.0
2006-04-05 07:35:00,1.58004,1.58031,1.5798,1.58008,1192299992.0
2006-04-05 07:40:00,1.58008,1.58077,1.58008,1.58043,1428400004.0
2006-04-05 07:45:00,1.58047,1.58064,1.58035,1.58043,1104700006.0
2006-04-05 07:50:00,1.58045,1.58063,1.58019,1.58043,1484500001.0
2006-04-05 07:55:00,1.58014,1.58061,1.58014,1.58035,1359000000.0
2006-04-05 08:00:00,1.58036,1.58114,1.58027,1.58098,1456400005.0
2006-04-05 08:05:00,1.58109,1.58109,1.58069,1.58099,1414400000.0
2006-04-05 08:10:00,1.58065,1.58104,1.58065,1.58074,1360600002.0
2006-04-05 08:15:00,1.5809,1.58098,1.58052,1.5807,1277699996.0
2006-04-05 08:20:00,1.58073,1.58082,1.58039,1.58073,1568700008.0
2006-04-05 08:25:00,1.58058,1.58081,1.58039,1.58055,1501100009.0
2006-04-05 08:30:00,1.58063,1.58067,1.57983,1.58033,1302800002.0
2006-04-05 08:35:00,1.58052,1.58058,1.5801,1.58028,1148799999.0
2006-04-05 08:40:00,1.58013,1.58035,1.57988,1.57996,1391699997.0
2006-04-05 08:45:00,1.58027,1.58031,1.57982,1.58019,1304600007.0
2006-04-05 08:50:00,1.58016,1.58028,1.57963,1.57975,1134000000.0
2006-04-05 08:55:00,1.5797,1.57982,1.57937,1.57973,1561800005.0
2006-04-05 09:00:00,1.57973,1.57981,1.57874,1.57884,1436100007.0
2006-04-05 09:05:00,1.57884,1.57897,1.57789,1.57797,1452499997.0
2006-04-05 09:10:00,1.57801,1.57817,1.57785,1.57794,1629099999.0
2006-04-05 09:15:00,1.57794,1.57794,1.57739,1.57758,1670900008.0
2006-04-05 09:20:00,1.5775,1.57758,1.57692,1.5772,1212299996.0
2006-04-05 09:25:00,1.57696,1.57755,1.57668,1.57753,1361399997.0
2006-04-05 09:30:00,1.57757,1.57779,1.57745,1.57762,1682400009.0
2006-04-05 09:35:00,1.5776,1.57776,1.57682,1.57691,1528100003.0
2006-04-05 09:40:00,1.5769,1.5772,1.57677,1.57681,1460700003.0
2006-04-05 09:45:00,1.57686,1.57741,1.5766,1.57741,1000800003.0
2006-04-05 09:50:00,1.57745,1.57751,1.57717,1.5772,1579799999.0
2006-04-05 09:55:00,1.57733,1.57762,1.57706,1.57729,1772100009.0
2006-04-05 10:00:00,1.5774,1.57751,1.57713,1.57725,1726200007.0
2006-04-05 10:05:00,1.57729,1.57746,1.57687,1.577,1461699997.0
2006-04-05 10:10:00,1.5768,1.57757,1.57679,1.57752,1100700010.0
2006-04-05 10:15:00,1.57745,1.57786,1.57726,1.5778,1263200009.0
2006-04-05 10:20:00,1.57759,1.57796,1.57759,1.57782,1298200013.0
2006-04-05 10:25:00,1.57782,1.57797,1.5775,1.57795,1517100007.0
2006-04-05 10:30:00,1.57792,1.57848,1.57779,1.57847,1756900002.0
2006-04-05 10:35:00,1.57836,1.57882,1.57817,1.57874,1406499998.0
2006-04-05 10:40:00,1.57875,1.57897,1.57835,1.57857,1482500001.0
2006-04-05 10:45:00,1.57872,1.5789,1.57854,1.57875,1412199993.0
2006-04-05 10:50:00,1.57858,1.57913,1.57854,1.57874,1719400002.0
2006-04-05 10:55:00,1.57867,1.57899,1.57838,1.57852,1173700011.0
2006-04-05 11:00:00,1.57851,1.57873,1.57827,1.57862,1307999995.0
2006-04-05 11:05:00,1.57855,1.57952,1.57855,1.57914,1192299992.0
2006-04-05 11:10:00,1.57908,1.57908,1.57875,1.579,1725600001.0
2006-04-05 11:15:00,1.57884,1.57915,1.57871,1.57908,1404199999.0
2006-04-05 11:20:00,1.579,1.579,1.57863,1.57879,1723500003.0
2006-04-05 11:25:00,1.57882,1.57919,1.57871,1.57904,1147999992.0
2006-04-05 11:30:00,1.5791,1.57926,1.57868,1.57889,1948400003.0
2006-04-05 11:35:00,1.57891,1.57931,1.57871,1.57918,1194500001.0
2006-04-05 11:40:00,1.57897,1.57947,1.57897,1.57931,1578500006.0
2006-04-05 11:45:00,1.57938,1.57946,1.57891,1.57905,1469900001.0
2006-04-05 11:50:00,1.57894,1.57918,1.5788,1.57893,1683799997.0
2006-04-05 11:55:00,1.57892,1.57927,1.57886,1.57909,1470900000.0
2006-04-05 12:00:00,1.57913,1.57924,1.57889,1.579,1976600017.0
2006-04-05 12:05:00,1.5791,1.5792,1.57882,1.5789,1490800002.0
2006-04-05 12:10:00,1.57908,1.57908,1.57873,1.57875,1376299992.0
2006-04-05 12:15:00,1.57888,1.57888,1.57854,1.5786,1107200004.0
2006-04-05 12:20:00,1.57854,1.5787,1.57837,1.57854,1410300002.0
2006-04-05 12:25:00,1.57858,1.57901,1.57845,1.57894,1522500004.0
2006-04-05 12:30:00,1.57895,1.57909,1.57871,1.57881,1489000003.0
2006-04-05 12:35:00,1.57877,1.57895,1.57867,1.57883,1314900001.0
2006-04-05 12:40:00,1.57888,1.57903,1.57858,1.57873,1387400008.0
2006-04-05 12:45:00,1.57871,1.57892,1.57862,1.57884,1199199995.0
2006-04-05 12:50:00,1.57877,1.57893,1.57836,1.57888,1750599997.0
2006-04-05 12:55:00,1.57892,1.57918,1.57879,1.57899,1359999999.0
2006-04-05 13:00:00,1.5791,1.57937,1.57899,1.57905,1341300005.0
2006-04-05 13:05:00,1.57896,1.5791,1.57876,1.57892,1042499996.0
2006-04-05 13:10:00,1.579,1.57912,1.57881,1.57903,1162100004.0
2006-04-05 13:15:00,1.57905,1.57926,1.57887,1.57899,1507599999.0
2006-04-05 13:20:00,1.57917,1.57946,1.57898,1.57938,1367000008.0
2006-04-05 13:25:00,1.57952,1.57969,1.57918,1.57945,1644399999.0
2006-04-05 13:30:00,1.5794,1.57946,1.57903,1.57913,1431100016.0
2006-04-05 13:35:00,1.57926,1.57945,1.57901,1.57938,1278799997.0
2006-04-05 13:40:00,1.57937,1.57949,1.57891,1.57906,1422700014.0
2006-04-05 13:45:00,1.57917,1.57946,1.57902,1.57914,1252999999.0
2006-04-05 13:50:00,1.57921,1.57933,1.57902,1.57923,1193600006.0
2006-04-05 13:55:00,1.57917,1.57926,1.57881,1.57902,1820800000.0
2006-04-05 14:00:00,1.57906,1.57911,1.57865,1.57899,1741500015.0
2006-04-05 14:05:00,1.57906,1.5794,1.57888,1.57925,1546600011.0
2006-04-05 14:10:00,1.57903,1.57921,1.57876,1.57876,1325800002.0
2006-04-05 14:15:00,1.57889,1.5792,1.57878,1.57905,1375900002.0
2006-04-05 14:20:00,1.57903,1.57943,1.57881,1.57911,2231700002.0
2006-04-05 14:25:00,1.57912,1.57919,1.57871,1.57905,1562899998.0
2006-04-05 14:30:00,1.57907,1.57908,1.57873,1.57896,1606700012.0
2006-04-05 14:35:00,1.57884,1.57884,1.57798,1.57815,1428500003.0
2006-04-05 14:40:00,1.57828,1.57843,1.57793,1.57793,1662600004.0
2006-04-05 14:45:00,1.57818,1.5784,1.57797,1.57832,1417199998.0
2006-04-05 14:50:00,1.57836,1.57843,1.57788,1.57828,1464999998.0
2006-04-05 14:55:00,1.57825,1.57851,1.57797,1.57819,1801899991.0
2006-04-05 15:00:00,1.5782,1.57827,1.57788,1.57827,1583100003.0
2006-04-05 15:05:00,1.57807,1.57857,1.57786,1.57855,1240500004.0
2006-04-05 15:10:00,1.57853,1.57864,1.57801,1.57813,1553900000.0
2006-04-05 15:15:00,1.57803,1.57828,1.5772,1.57737,1353700007.0
2006-04-05 15:20:00,1.5773,1.5779,1.57717,1.57759,1181999998.0
2006-04-05 15:25:00,1.5776,1.57767,1.57713,1.57756,1349600001.0
2006-04-05 15:30:00,1.5773,1.5775,1.57698,1.57698,1124800005.0
2006-04-05 15:35:00,1.57704,1.57732,1.5768,1.57712,1369600006.0
2006-04-05 15:40:00,1.5771,1.57736,1.57696,1.57725,1903599995.0
2006-04-05 15:45:00,1.57717,1.57733,1.57685,1.57732,1256300017.0
2006-04-05 15:50:00,1.57719,1.57737,1.57687,1.577,1427999999.0
2006-04-05 15:55:00,1.57692,1.57715,1.57669,1.57702,1100499997.0
2006-04-05 16:00:00,1.57703,1.57718,1.57623,1.57673,1670599997.0
2006-04-05 16:05:00,1.57669,1.57698,1.57658,1.5768,1484199993.0
2006-04-05 16:10:00,1.57683,1.57718,1.57655,1.5769,1694799993.0
2006-04-05 16:15:00,1.57646,1.57688,1.57646,1.57671,1479500005.0
2006-04-05 16:20:00,1.57679,1.57717,1.57673,1.57678,1413700001.0
2006-04-05 16:25:00,1.57677,1.57759,1.57669,1.57758,1650400001.0
2006-04-05 16:30:00,1.57732,1.5779,1.57716,1.57758,2012999992.0
2006-04-05 16:35:00,1.57777,1.57777,1.57734,1.57747,1343800000.0
2006-04-05 16:40:00,1.57757,1.57783,1.57733,1.57777,1398600003.0
2006-04-05 16:45:00,1.57758,1.57778,1.57733,1.57751,1611600005.0
2006-04-05 16:50:00,1.57759,1.57781,1.57738,1.57756,1241699999.0
2006-04-05 16:55:00,1.57779,1.5779,1.57751,1.57779,1720000009.0
2006-04-05 17:00:00,1.57779,1.57794,1.57712,1.57712,1670100007.0
2006-04-05 17:05:00,1.57728,1.57762,1.57724,1.57745,1626100006.0
2006-04-05 17:10:00,1.57747,1.57753,1.57717,1.57725,1448699993.0
2006-04-05 17:15:00,1.57751,1.57775,1.57732,1.57737,1728799997.0
2006-04-05 17:20:00,1.57749,1.57775,1.57728,1.57743,1437000010.0
2006-04-05 17:25:00,1.57736,1.57756,1.5771,1.57751,1323000000.0
2006-04-05 17:30:00,1.57731,1.57731,1.57682,1.57716,1941400016.0
2006-04-05 17:35:00,1.57703,1.57718,1.57674,1.57681,1266499999.0
2006-04-05 17:40:00,1.57652,1.57706,1.57647,1.57705,1529600009.0
2006-04-05 17:45:00,1.57708,1.57784,1.57702,1.57732,1503800005.0
2006-04-05 17:50:00,1.57744,1.57804,1.57738,1.57799,1316699999.0
2006-04-05 17:55:00,1.57799,1.57804,1.57741,1.57763,1216299992.0
2006-04-05 18:00:00,1.57765,1.57776,1.57758,1.5776,4173000015.0
2006-04-05 18:05:00,1.5777,1.5778,1.57703,1.57717,9627500025.0
2006-04-05 18:10:00,1.57716,1.57737,1.57691,1.5771,7102800004.0
2006-04-05 18:15:00,1.57714,1.57732,1.5769,1.57702,5640800003.0
2006-04-05 18:20:00,1.57706,1.5772,1.57685,1.5771,6664200031.0
2006-04-05 18:25:00,1.577,1.5771,1.57674,1.57703,6414500027.0
2006-04-05 18:30:00,1.57702,1.57743,1.57682,1.5773,7611799990.0
2006-04-05 18:35:00,1.57729,1.57768,1.57714,1.5775,8440300010.0
2006-04-05 18:40:00,1.5776,1.5776,1.57701,1.57705,5331900006.0
2006-04-05 18:45:00,1.5772,1.57763,1.57697,1.57756,2942100000.0
2006-04-05 18:50:00,1.57753,1.57769,1.57695,1.57718,5398699999.0
2006-04-05 18:55:00,1.5773,1.57766,1.57726,1.57744,5718699996.0
2006-04-05 19:00:00,1.57739,1.5781,1.57739,1.57796,2248300001.0
2006-04-05 19:05:00,1.578,1.57816,1.57764,1.57816,6034400011.0
2006-04-05 19:10:00,1.57806,1.57827,1.57796,1.57801,3897100006.0
2006-04-05 19:15:00,1.57805,1.57808,1.5777,1.57787,3983600007.0
2006-04-05 19:20:00,1.57791,1.578,1.5776,1.57782,3404299996.0
2006-04-05 19:25:00,1.57785,1.57794,1.57737,1.57738,4761300023.0
2006-04-05 19:30:00,1.5777,1.57784,1.57739,1.57749,5291999990.0
2006-04-05 19:35:00,1.57754,1.57809,1.57749,1.57776,4209600010.0
2006-04-05 19:40:00,1.57802,1.57815,1.5777,1.5777,3195099983.0
2006-04-05 19:45:00,1.57777,1.57802,1.57757,1.57802,3053900011.0
2006-04-05 19:50:00,1.57801,1.57824,1.57744,1.57755,1957200007.0
2006-04-05 19:55:00,1.57768,1.5777,1.5773,1.57738,5951000011.0
2006-04-05 20:00:00,1.57736,1.57747,1.57684,1.5769,2312400000.0
2006-04-05 20:05:00,1.57693,1.57723,1.57659,1.57713,2829200011.0
2006-04-05 20:10:00,1.57704,1.57728,1.577,1.57718,3708299988.0
2006-04-05 20:15:00,1.57715,1.57722,1.57694,1.57705,4134699999.0
2006-04-05 20:20:00,1.57712,1.57732,1.577,1.57711,3240300012.0
2006-04-05 20:25:00,1.5772,1.57738,1.57698,1.57698,4734100001.0
2006-04-05 20:30:00,1.5773,1.5773,1.57695,1.57706,2372500008.0
2006-04-05 20:35:00,1.57714,1.57757,1.57714,1.57718,5422200000.0
2006-04-05 20:40:00,1.57735,1.57754,1.57677,1.57724,4598700031.0
2006-04-05 20:45:00,1.5773,1.5774,1.5769,1.57702,4247600014.0
2006-04-05 20:50:00,1.577,1.57726,1.57684,1.57702,4637300001.0
2006-04-05 20:55:00,1.57715,1.5777,1.57705,1.5771,7020099992.0
2006-04-05 21:00:00,1.577,1.5773,1.57689,1.57698,6153100007.0
2006-04-05 21:05:00,1.57718,1.57727,1.57682,1.57708,2981500013.0
2006-04-05 21:10:00,1.57715,1.57727,1.57677,1.57695,4263000018.0
2006-04-05 21:15:00,1.5769,1.57707,1.57655,1.5768,4178600009.0
2006-04-05 21:20:00,1.57683,1.5772,1.57681,1.57701,3729200009.0
2006-04-05 21:25:00,1.57701,1.57723,1.57668,1.57683,3473599994.0
2006-04-05 21:30:00,1.57678,1.5772,1.57674,1.57705,2864100005.0
2006-04-05 21:35:00,1.57695,1.5776,1.57692,1.5776,2191699994.0
2006-04-05 21:40:00,1.57755,1.57761,1.57731,1.57745,4126300012.0
2006-04-05 21:45:00,1.57729,1.57768,1.57725,1.57744,4958500001.0
2006-04-05 21:50:00,1.5776,1.57768,1.57736,1.5775,2911000014.0
2006-04-05 21:55:00,1.57753,1.57761,1.57735,1.57755,3316300007.0
2006-04-05 22:00:00,1.57755,1.57771,1.5774,1.57757,3161900002.0
2006-04-05 22:05:00,1.57759,1.57762,1.57715,1.57735,2145200003.0
2006-04-05 22:10:00,1.57736,1.57754,1.5772,1.57725,1702000004.0
2006-04-05 22:15:00,1.57715,1.57743,1.57708,1.57722,1569400011.0
2006-04-05 22:20:00,1.57715,1.57752,1.57715,1.57716,2290700006.0
2006-04-05 22:25:00,1.57742,1.57746,1.57695,1.57733,3344600024.0
2006-04-05 22:30:00,1.57712,1.57743,1.57704,1.57736,1774000003.0
2006-04-05 22:35:00,1.57742,1.57747,1.57708,1.57719,2823199997.0
2006-04-05 22:40:00,1.57719,1.57748,1.57707,1.57721,3810399997.0
2006-04-05 22:45:00,1.57732,1.57755,1.57708,1.57727,1721299996.0
2006-04-05 22:50:00,1.57734,1.57734,1.5768,1.57697,1680699993.0
2006-04-05 22:55:00,1.57691,1.57721,1.57662,1.57662,1727300013.0
2006-04-05 23:00:00,1.57685,1.5769,1.57619,1.57663,1376200001.0
2006-04-05 23:05:00,1.57624,1.57708,1.57624,1.57649,1655900000.0
2006-04-05 23:10:00,1.57681,1.57708,1.57611,1.57657,1989800001.0
2006-04-05 23:15:00,1.57652,1.577,1.57634,1.57672,1448800006.0
2006-04-05 23:20:00,1.57687,1.57709,1.57632,1.57632,1346500008.0
2006-04-05 23:25:00,1.57642,1.57713,1.57627,1.5769,1647300011.0
2006-04-05 23:30:00,1.57688,1.57706,1.57653,1.57695,1235900003.0
2006-04-05 23:35:00,1.57705,1.57708,1.57675,1.57687,976900006.0
2006-04-05 23:40:00,1.57688,1.57738,1.57674,1.57725,1430100001.0
2006-04-05 23:45:00,1.57717,1.57741,1.57712,1.57737,1212900006.0
2006-04-05 23:50:00,1.57734,1.5777,1.57722,1.57736,1157099998.0
2006-04-05 23:55:00,1.57753,1.57775,1.57747,1.5777,622799999.0
2006-04-06 00:00:00,1.57765,1.5777,1.57745,1.57754,340800004.0
2006-04-06 00:05:00,1.57765,1.5777,1.57731,1.57734,788599998.0
2006-04-06 00:10:00,1.5775,1.57781,1.57738,1.57781,396700001.0
2006-04-06 00:15:00,1.57773,1.57786,1.57753,1.5777,1270100009.0
2006-04-06 00:20:00,1.57779,1.57781,1.57742,1.57742,1362599996.0
2006-04-06 00:25:00,1.57762,1.5777,1.57744,1.57765,855900007.0
2006-04-06 00:30:00,1.57761,1.57791,1.57754,1.57775,771799999.0
2006-04-06 00:35:00,1.57782,1.57787,1.57748,1.57775,1011100009.0
2006-04-06 00:40:00,1.57795,1.5781,1.57778,1.578,1243999997.0
2006-04-06 00:45:00,1.578,1.57811,1.57778,1.57801,1397100003.0
2006-04-06 00:50:00,1.578,1.57818,1.57778,1.57796,1191699995.0
2006-04-06 00:55:00,1.57805,1.57813,1.57772,1.57789,1400199997.0
2006-04-06 01:00:00,1.57784,1.57813,1.5778,1.57794,1690000005.0
2006-04-06 01:05:00,1.57792,1.5781,1.57782,1.57792,1162000005.0
2006-04-06 01:10:00,1.57798,1.5781,1.57778,1.57789,1206500006.0
2006-04-06 01:15:00,1.5778,1.57808,1.57756,1.57788,1249000011.0
2006-04-06 01:20:00,1.57807,1.57808,1.57776,1.57793,484300003.0
2006-04-06 01:25:00,1.57802,1.57817,1.57774,1.57809,1012700001.0
2006-04-06 01:30:00,1.57805,1.57812,1.57775,1.57801,1067200007.0
2006-04-06 01:35:00,1.57785,1.57813,1.57785,1.578,1111499997.0
2006-04-06 01:40:00,1.57805,1.57813,1.5779,1.5781,820400002.0
2006-04-06 01:45:00,1.5781,1.57813,1.57782,1.57791,1203700012.0
2006-04-06 01:50:00,1.57802,1.5781,1.57785,1.578,805000003.0
2006-04-06 01:55:00,1.578,1.57808,1.57776,1.578,920500000.0
2006-04-06 02:00:00,1.57796,1.57815,1.57778,1.57794,1590500007.0
2006-04-06 02:05:00,1.57785,1.57801,1.57712,1.5774,1487300016.0
2006-04-06 02:10:00,1.57738,1.57797,1.57738,1.57795,1358700000.0
2006-04-06 02:15:00,1.57788,1.57801,1.5777,1.57796,917700004.0
2006-04-06 02:20:00,1.57775,1.57793,1.57749,1.57771,1617500017.0
2006-04-06 02:25:00,1.57785,1.57794,1.57764,1.57788,1389999994.0
2006-04-06 02:30:00,1.57759,1.57778,1.57734,1.57759,1020900007.0
2006-04-06 02:35:00,1.57791,1.57796,1.57764,1.57789,1153600002.0
2006-04-06 02:40:00,1.57795,1.57795,1.57762,1.57793,1601200000.0
2006-04-06 02:45:00,1.57786,1.57798,1.57766,1.57788,1245200010.0
2006-04-06 02:50:00,1.57793,1.57801,1.57776,1.57792,994600000.0
2006-04-06 02:55:00,1.57791,1.57798,1.57756,1.57784,1649300001.0
2006-04-06 03:00:00,1.57776,1.57787,1.57747,1.57762,1274699995.0
2006-04-06 03:05:00,1.57783,1.57783,1.57753,1.57767,1342900000.0
2006-04-06 03:10:00,1.57761,1.57798,1.5775,1.57789,1290900003.0
2006-04-06 03:15:00,1.57781,1.57781,1.57735,1.57758,1042900009.0
2006-04-06 03:20:00,1.57764,1.57771,1.57732,1.57756,1026399991.0
2006-04-06 03:25:00,1.5775,1.57763,1.57714,1.57735,516400000.0
2006-04-06 03:30:00,1.57717,1.57757,1.57708,1.57748,1625199984.0
2006-04-06 03:35:00,1.57748,1.57766,1.57729,1.57751,1052000013.0
2006-04-06 03:40:00,1.57761,1.57804,1.5775,1.57772,1503500006.0
2006-04-06 03:45:00,1.57776,1.57785,1.57758,1.57768,1075000007.0
2006-04-06 03:50:00,1.57774,1.5779,1.57751,1.57754,860799994.0
2006-04-06 03:55:00,1.57752,1.5778,1.57743,1.57778,1509199997.0
2006-04-06 04:00:00,1.57773,1.57788,1.57758,1.5778,1296600001.0
2006-04-06 04:05:00,1.57775,1.57791,1.57753,1.57781,1857600016.0
2006-04-06 04:10:00,1.57772,1.57791,1.57762,1.57785,881100002.0
2006-04-06 04:15:00,1.57783,1.57793,1.57759,1.5778,838200004.0
2006-04-06 04:20:00,1.57772,1.57795,1.57748,1.57781,1349700005.0
2006-04-06 04:25:00,1.57797,1.57802,1.57761,1.57775,1248000006.0
2006-04-06 04:30:00,1.57782,1.57795,1.57762,1.57774,928699997.0
2006-04-06 04:35:00,1.57768,1.57805,1.57763,1.57788,1167000010.0
2006-04-06 04:40:00,1.57805,1.57813,1.57781,1.578,1085900005.0
2006-04-06 04:45:00,1.57795,1.57812,1.57776,1.57792,1398700015.0
2006-04-06 04:50:00,1.57776,1.57803,1.57755,1.57796,1142999997.0
2006-04-06 04:55:00,1.57798,1.57809,1.57782,1.5779,1239199999.0
2006-04-06 05:00:00,1.5779,1.57816,1.57786,1.57807,1467200001.0
2006-04-06 05:05:00,1.5781,1.57828,1.57799,1.57803,1006799999.0
2006-04-06 05:10:00,1.57817,1.57827,1.57797,1.57805,1139000003.0
2006-04-06 05:15:00,1.57812,1.5783,1.5778,1.5783,591800007.0
2006-04-06 05:20:00,1.57823,1.57839,1.57787,1.57838,1294500014.0
2006-04-06 05:25:00,1.57823,1.57862,1.57812,1.57862,1675400008.0
2006-04-06 05:30:00,1.5786,1.57869,1.57821,1.57866,1112299996.0
2006-04-06 05:35:00,1.57834,1.57863,1.57833,1.57852,1314299991.0
2006-04-06 05:40:00,1.57854,1.57873,1.57829,1.57845,1459499999.0
2006-04-06 05:45:00,1.57836,1.57853,1.57823,1.57837,1606600000.0
2006-04-06 05:50:00,1.5785,1.57858,1.57826,1.57831,1884400010.0
2006-04-06 05:55:00,1.5783,1.57884,1.5783,1.57879,989900003.0
2006-04-06 06:00:00,1.5788,1.57882,1.57838,1.5785,1421999991.0
2006-04-06 06:05:00,1.57852,1.57866,1.5783,1.5786,1694200006.0
2006-04-06 06:10:00,1.57843,1.57863,1.57809,1.57845,1136700002.0
2006-04-06 06:15:00,1.57835,1.57846,1.57824,1.57835,1014099994.0
2006-04-06 06:20:00,1.57837,1.57852,1.57814,1.5784,1244399997.0
2006-04-06 06:25:00,1.57834,1.57853,1.57812,1.57845,1140000000.0
2006-04-06 06:30:00,1.57824,1.57849,1.57822,1.57841,880399988.0
2006-04-06 06:35:00,1.57831,1.57856,1.57822,1.57848,1095499995.0
2006-04-06 06:40:00,1.57836,1.57855,1.57826,1.57844,989200003.0
2006-04-06 06:45:00,1.57841,1.57873,1.57827,1.57836,1188100010.0
2006-04-06 06:50:00,1.57837,1.57866,1.57834,1.5785,1274899996.0
2006-04-06 06:55:00,1.57855,1.57875,1.57833,1.57872,1417500002.0
2006-04-06 07:00:00,1.5786,1.57877,1.57836,1.57865,1403300013.0
2006-04-06 07:05:00,1.57861,1.57873,1.57841,1.5786,1044200001.0
2006-04-06 07:10:00,1.57871,1.57883,1.5785,1.5786,1749500009.0
2006-04-06 07:15:00,1.5787,1.57892,1.57851,1.57877,1223400002.0
2006-04-06 07:20:00,1.57887,1.579,1.57868,1.57876,1180499997.0
2006-04-06 07:25:00,1.57876,1.57902,1.57864,1.57891,1110500004.0
2006-04-06 07:30:00,1.57872,1.57908,1.5787,1.57902,1395300002.0
2006-04-06 07:35:00,1.57885,1.57913,1.57878,1.57898,1351500014.0
2006-04-06 07:40:00,1.57897,1.57915,1.57879,1.57896,1188100011.0
2006-04-06 07:45:00,1.57898,1.57913,1.57878,1.57888,1234300008.0
2006-04-06 07:50:00,1.57892,1.57919,1.57874,1.57906,1082000006.0
2006-04-06 07:55:00,1.57887,1.57931,1.57884,1.57916,1340300005.0
2006-04-06 08:00:00,1.57927,1.57939,1.57907,1.5793,1506799999.0
2006-04-06 08:05:00,1.57931,1.57931,1.57882,1.57915,1251600002.0
2006-04-06 08:10:00,1.57925,1.57938,1.57887,1.57887,1971000008.0
2006-04-06 08:15:00,1.57907,1.57907,1.57838,1.57862,1101900004.0
2006-04-06 08:20:00,1.57872,1.57872,1.57798,1.57815,967799997.0
2006-04-06 08:25:00,1.57819,1.57862,1.57797,1.57846,1925099985.0
2006-04-06 08:30:00,1.5785,1.57863,1.5783,1.57846,1292800004.0
2006-04-06 08:35:00,1.57857,1.57862,1.57834,1.57845,1210999999.0
2006-04-06 08:40:00,1.57833,1.57906,1.5783,1.57899,1477100002.0
2006-04-06 08:45:00,1.57905,1.57925,1.57875,1.57897,1526499999.0
2006-04-06 08:50:00,1.57893,1.57932,1.57888,1.57912,1459300004.0
2006-04-06 08:55:00,1.57928,1.57928,1.57887,1.57914,910800004.0
2006-04-06 09:00:00,1.57911,1.57923,1.57897,1.57915,1185800006.0
2006-04-06 09:05:00,1.57918,1.57924,1.57895,1.57907,1119799999.0
2006-04-06 09:10:00,1.57924,1.57972,1.57909,1.57961,1473300008.0
2006-04-06 09:15:00,1.57957,1.58025,1.57957,1.58011,1288699997.0
2006-04-06 09:20:00,1.5801,1.58033,1.57992,1.58011,1284100001.0
2006-04-06 09:25:00,1.58007,1.58008,1.57935,1.57952,1318600004.0
2006-04-06 09:30:00,1.57959,1.57999,1.57951,1.57962,1378899994.0
2006-04-06 09:35:00,1.57969,1.58008,1.57943,1.57992,1495399998.0
2006-04-06 09:40:00,1.57991,1.57995,1.57942,1.57958,1611499999.0
2006-04-06 09:45:00,1.57964,1.5797,1.57915,1.57918,1153699998.0
2006-04-06 09:50:00,1.57935,1.57942,1.57892,1.57898,1171400004.0
2006-04-06 09:55:00,1.57911,1.57932,1.57882,1.57914,1365999992.0
2006-04-06 10:00:00,1.57913,1.5793,1.57896,1.5792,1658599997.0
2006-04-06 10:05:00,1.57891,1.57931,1.57891,1.57911,1890300003.0
2006-04-06 10:10:00,1.57908,1.57919,1.57873,1.57887,1728700014.0
2006-04-06 10:15:00,1.57867,1.57912,1.57854,1.57902,1407400001.0
2006-04-06 10:20:00,1.57898,1.57952,1.57845,1.5786,938799999.0
2006-04-06 10:25:00,1.57853,1.57856,1.57806,1.57847,1530199998.0
2006-04-06 10:30:00,1.57834,1.57868,1.57811,1.57842,1261100003.0
2006-04-06 10:35:00,1.57843,1.57867,1.57839,1.57867,1483499996.0
2006-04-06 10:40:00,1.5785,1.5787,1.57823,1.57842,1821299994.0
2006-04-06 10:45:00,1.57847,1.57894,1.57829,1.5789,1449000007.0
2006-04-06 10:50:00,1.57878,1.5793,1.57878,1.5792,1480000007.0
2006-04-06 10:55:00,1.579,1.57984,1.579,1.57929,1616000004.0
2006-04-06 11:00:00,1.5793,1.5794,1.57895,1.57913,1161700006.0
2006-04-06 11:05:00,1.5791,1.5795,1.5791,1.5794,1281600005.0
2006-04-06 11:10:00,1.57934,1.5795,1.57906,1.57914,1820800015.0
2006-04-06 11:15:00,1.57911,1.57922,1.57895,1.57912,1315499999.0
2006-04-06 11:20:00,1.57915,1.57915,1.57867,1.57901,1887700004.0
2006-04-06 11:25:00,1.5788,1.57926,1.5787,1.57895,1556600005.0
2006-04-06 11:30:00,1.57912,1.57917,1.57862,1.57874,1747000005.0
2006-04-06 11:35:00,1.57882,1.57903,1.57861,1.57895,1387900007.0
2006-04-06 11:40:00,1.57884,1.57903,1.57869,1.5788,1624900013.0
2006-04-06 11:45:00,1.5789,1.57912,1.57872,1.579,1602099989.0
2006-04-06 11:50:00,1.57905,1.5792,1.57879,1.57884,1765299996.0
2006-04-06 11:55:00,1.57879,1.57907,1.57871,1.57882,1641500006.0
2006-04-06 12:00:00,1.57897,1.57908,1.5787,1.57903,1496600005.0
2006-04-06 12:05:00,1.5789,1.57898,1.57842,1.57853,1043600006.0
2006-04-06 12:10:00,1.57857,1.5788,1.57834,1.57872,1622800008.0
2006-04-06 12:15:00,1.57875,1.57943,1.57842,1.57927,1375500005.0
2006-04-06 12:20:00,1.57919,1.5794,1.57885,1.5791,1296400006.0
2006-04-06 12:25:00,1.57909,1.57926,1.57889,1.57896,1570200004.0
2006-04-06 12:30:00,1.5789,1.57933,1.57884,1.57908,944000001.0
2006-04-06 12:35:00,1.57913,1.57952,1.57907,1.5792,1455300002.0
2006-04-06 12:40:00,1.5792,1.57933,1.57897,1.5792,1311699999.0
2006-04-06 12:45:00,1.57915,1.57999,1.57915,1.57982,1311199999.0
2006-04-06 12:50:00,1.57977,1.58016,1.57968,1.57972,1755099993.0
2006-04-06 12:55:00,1.57982,1.57982,1.57878,1.57924,1336200006.0
2006-04-06 13:00:00,1.57927,1.57936,1.57899,1.57909,1318100002.0
2006-04-06 13:05:00,1.57918,1.57931,1.57869,1.5792,1683599999.0
2006-04-06 13:10:00,1.57916,1.57927,1.57862,1.57875,1141400001.0
2006-04-06 13:15:00,1.57884,1.57902,1.57861,1.57889,1728500007.0
2006-04-06 13:20:00,1.5789,1.57897,1.57861,1.57895,1526600004.0
2006-04-06 13:25:00,1.57898,1.57907,1.57863,1.57883,1382000003.0
2006-04-06 13:30:00,1.57892,1.57903,1.57867,1.57885,1743600003.0
2006-04-06 13:35:00,1.57886,1.57915,1.57869,1.57889,1169099998.0
2006-04-06 13:40:00,1.579,1.57925,1.57878,1.57924,1017800007.0
2006-04-06 13:45:00,1.57925,1.57965,1.57905,1.57959,1456300007.0
2006-04-06 13:50:00,1.57966,1.5797,1.57927,1.57947,1369699996.0
2006-04-06 13:55:00,1.57935,1.57955,1.57919,1.57944,1403499999.0
2006-04-06 14:00:00,1.57935,1.57951,1.57904,1.57925,1509000001.0
2006-04-06 14:05:00,1.57941,1.57951,1.57907,1.57935,1371999988.0
2006-04-06 14:10:00,1.57942,1.57952,1.57912,1.57914,1553599994.0
2006-04-06 14:15:00,1.57923,1.57937,1.57903,1.57915,1503500011.0
2006-04-06 14:20:00,1.5791,1.5791,1.57838,1.57851,1491400004.0
2006-04-06 14:25:00,1.57867,1.57873,1.57835,1.57865,1551199991.0
2006-04-06 14:30:00,1.57862,1.57872,1.57777,1.57787,1526899989.0
2006-04-06 14:35:00,1.57787,1.57812,1.57769,1.57802,1641300001.0
2006-04-06 14:40:00,1.57807,1.57812,1.57739,1.57762,1443199999.0
2006-04-06 14:45:00,1.57751,1.57772,1.57653,1.57708,1217099998.0
2006-04-06 14:50:00,1.57721,1.57794,1.57685,1.57693,1293699997.0
2006-04-06 14:55:00,1.57689,1.57706,1.57599,1.5763,1463399998.0
2006-04-06 15:00:00,1.57644,1.57682,1.57624,1.57667,2033699997.0
2006-04-06 15:05:00,1.57673,1.57673,1.57578,1.57623,1516200004.0
2006-04-06 15:10:00,1.57617,1.57728,1.57609,1.57693,1229600003.0
2006-04-06 15:15:00,1.57693,1.5771,1.57671,1.577,1437100009.0
2006-04-06 15:20:00,1.577,1.57718,1.57678,1.57706,1476000003.0
2006-04-06 15:25:00,1.57703,1.57712,1.57629,1.57644,1450700009.0
2006-04-06 15:30:00,1.57639,1.57682,1.57631,1.57649,1569600002.0
2006-04-06 15:35:00,1.57675,1.57693,1.57642,1.57667,1579299994.0
2006-04-06 15:40:00,1.57653,1.57695,1.5765,1.57685,1147800007.0
2006-04-06 15:45:00,1.57694,1.57719,1.57681,1.57708,1472299998.0
2006-04-06 15:50:00,1.57699,1.57736,1.57692,1.57723,1426100002.0
2006-04-06 15:55:00,1.57709,1.57716,1.57682,1.57689,1577999996.0
2006-04-06 16:00:00,1.57665,1.5768,1.57638,1.57673,1638799994.0
2006-04-06 16:05:00,1.57675,1.57675,1.57636,1.57655,1333899999.0
2006-04-06 16:10:00,1.5766,1.57692,1.57634,1.57684,1445900007.0
2006-04-06 16:15:00,1.57677,1.57703,1.57635,1.57643,1596399988.0
2006-04-06 16:20:00,1.57662,1.57678,1.57643,1.57676,1300600012.0
2006-04-06 16:25:00,1.5766,1.5768,1.5762,1.57661,1254900005.0
2006-04-06 16:30:00,1.5765,1.57693,1.57631,1.57678,1293700002.0
2006-04-06 16:35:00,1.57675,1.57725,1.57667,1.57693,1687499992.0
2006-04-06 16:40:00,1.577,1.57716,1.57627,1.57642,1673100005.0
2006-04-06 16:45:00,1.57637,1.57657,1.57626,1.57626,1132200003.0
2006-04-06 16:50:00,1.57615,1.57644,1.57596,1.57632,1246300006.0
2006-04-06 16:55:00,1.57637,1.57664,1.57604,1.57664,1393300016.0
2006-04-06 17:00:00,1.5765,1.57675,1.57626,1.57645,1754400008.0
2006-04-06 17:05:00,1.57655,1.57694,1.57645,1.57664,1356400011.0
2006-04-06 17:10:00,1.57653,1.57672,1.57628,1.5764,1600400002.0
2006-04-06 17:15:00,1.57643,1.57663,1.57623,1.57639,1499399999.0
2006-04-06 17:20:00,1.57639,1.57689,1.57623,1.57657,1447100008.0
2006-04-06 17:25:00,1.57679,1.57719,1.57659,1.57708,1102000005.0
2006-04-06 17:30:00,1.57702,1.5777,1.57691,1.5775,1286799994.0
2006-04-06 17:35:00,1.57761,1.57762,1.57714,1.57735,1433299998.0
2006-04-06 17:40:00,1.57719,1.57756,1.57702,1.57752,1475600016.0
2006-04-06 17:45:00,1.57744,1.57754,1.57725,1.57748,1694699999.0
2006-04-06 17:50:00,1.5775,1.57766,1.5773,1.57738,1351800000.0
2006-04-06 17:55:00,1.57748,1.57755,1.57714,1.5773,1503600000.0
2006-04-06 18:00:00,1.57737,1.57743,1.5772,1.5773,7608199998.0
2006-04-06 18:05:00,1.5774,1.5776,1.57712,1.57748,9349499995.0
2006-04-06 18:10:00,1.57744,1.57748,1.57715,1.5772,5686700007.0
2006-04-06 18:15:00,1.57721,1.5775,1.57694,1.57711,7724300010.0
2006-04-06 18:20:00,1.57709,1.57724,1.57695,1.5771,5995800016.0
2006-04-06 18:25:00,1.5772,1.57726,1.5769,1.57703,7393800007.0
2006-04-06 18:30:00,1.57699,1.57725,1.57684,1.5772,5659700007.0
2006-04-06 18:35:00,1.57707,1.57722,1.5768,1.57713,8601100023.0
2006-04-06 18:40:00,1.5771,1.57724,1.5768,1.57685,4553300007.0
2006-04-06 18:45:00,1.57703,1.57722,1.57682,1.57708,2953400008.0
2006-04-06 18:50:00,1.57705,1.57736,1.57682,1.57702,5217999997.0
2006-04-06 18:55:00,1.57707,1.57716,1.57686,1.57702,5751300014.0
2006-04-06 19:00:00,1.57708,1.57715,1.57674,1.57682,2544799999.0
2006-04-06 19:05:00,1.57689,1.57706,1.57675,1.57693,6082499996.0
2006-04-06 19:10:00,1.57695,1.5772,1.57681,1.5771,3611900021.0
2006-04-06 19:15:00,1.57709,1.57711,1.57675,1.57685,4402900011.0
2006-04-06 19:20:00,1.57684,1.57686,1.57629,1.57645,3368700013.0
2006-04-06 19:25:00,1.57642,1.57674,1.57634,1.5766,4813200019.0
2006-04-06 19:30:00,1.5767,1.57694,1.57622,1.5764,6355000033.0
2006-04-06 19:35:00,1.57655,1.57683,1.57618,1.57647,3876200010.0
2006-04-06 19:40:00,1.57667,1.5771,1.57661,1.57695,3036000008.0
2006-04-06 19:45:00,1.57684,1.57703,1.57664,1.57689,3173499991.0
2006-04-06 19:50:00,1.5768,1.57715,1.57667,1.57679,2004400000.0
2006-04-06 19:55:00,1.57685,1.57698,1.57666,1.57684,6470000028.0
2006-04-06 20:00:00,1.57698,1.57698,1.57671,1.57688,2473999998.0
2006-04-06 20:05:00,1.57692,1.57746,1.57674,1.57689,2713900012.0
2006-04-06 20:10:00,1.577,1.577,1.57661,1.57696,2918100009.0
2006-04-06 20:15:00,1.57701,1.57715,1.57679,1.57684,3987000009.0
2006-04-06 20:20:00,1.5769,1.57718,1.57687,1.577,3222399994.0
2006-04-06 20:25:00,1.5769,1.57712,1.57658,1.57658,3231000013.0
2006-04-06 20:30:00,1.5767,1.5772,1.5767,1.57694,5706600013.0
2006-04-06 20:35:00,1.5768,1.57713,1.57664,1.57682,5013800023.0
2006-04-06 20:40:00,1.5769,1.57715,1.57664,1.57688,4276600009.0
2006-04-06 20:45:00,1.57675,1.57717,1.57669,1.57705,4042800011.0
2006-04-06 20:50:00,1.577,1.57711,1.5768,1.577,4696000010.0
2006-04-06 20:55:00,1.57691,1.5772,1.57685,1.5769,7166399980.0
2006-04-06 21:00:00,1.5767,1.57717,1.5767,1.57717,6521899976.0
2006-04-06 21:05:00,1.57715,1.57731,1.5768,1.577,3141499992.0
2006-04-06 21:10:00,1.57722,1.57734,1.57692,1.57714,3221900004.0
2006-04-06 21:15:00,1.57715,1.57732,1.5768,1.57714,4354500016.0
2006-04-06 21:20:00,1.57704,1.57727,1.57695,1.5771,3740200003.0
2006-04-06 21:25:00,1.57718,1.57727,1.57671,1.57709,3641500011.0
2006-04-06 21:30:00,1.57717,1.57719,1.57692,1.57695,2531899990.0
2006-04-06 21:35:00,1.57707,1.57728,1.57696,1.5772,1924800003.0
2006-04-06 21:40:00,1.57712,1.57741,1.57705,1.57725,4179199997.0
2006-04-06 21:45:00,1.57711,1.57749,1.57702,1.57733,4653000010.0
2006-04-06 21:50:00,1.57722,1.57734,1.57699,1.57715,3114899994.0
2006-04-06 21:55:00,1.57718,1.5774,1.57704,1.57713,3831100013.0
2006-04-06 22:00:00,1.57713,1.57735,1.57691,1.57711,3109400009.0
2006-04-06 22:05:00,1.57719,1.57728,1.57701,1.57709,1794000011.0
2006-04-06 22:10:00,1.57717,1.57725,1.57694,1.57715,1429000002.0
2006-04-06 22:15:00,1.5771,1.57726,1.57691,1.57717,1390200002.0
2006-04-06 22:20:00,1.57696,1.57718,1.57686,1.57703,1439500005.0
2006-04-06 22:25:00,1.57713,1.57715,1.57674,1.57704,2995700010.0
2006-04-06 22:30:00,1.57709,1.57726,1.57686,1.57703,2163400006.0
2006-04-06 22:35:00,1.57717,1.5772,1.57679,1.57692,2539899993.0
2006-04-06 22:40:00,1.57694,1.57744,1.57676,1.57732,3569500009.0
2006-04-06 22:45:00,1.57729,1.57742,1.57694,1.57707,1767400003.0
2006-04-06 22:50:00,1.57703,1.57735,1.57695,1.57706,1916199994.0
2006-04-06 22:55:00,1.57728,1.57733,1.57646,1.57675,1514200003.0
2006-04-06 23:00:00,1.5767,1.57702,1.57619,1.57687,1367200001.0
2006-04-06 23:05:00,1.57678,1.57712,1.57646,1.57684,1444600008.0
2006-04-06 23:10:00,1.57688,1.57719,1.57646,1.57692,1755200017.0
2006-04-06 23:15:00,1.57682,1.57712,1.57626,1.57661,1847200007.0
2006-04-06 23:20:00,1.57666,1.57701,1.57625,1.57625,1524800009.0
2006-04-06 23:25:00,1.57649,1.5772,1.57614,1.57686,1452400006.0
2006-04-06 23:30:00,1.57696,1.57721,1.57658,1.57721,1202900007.0
2006-04-06 23:35:00,1.57725,1.57733,1.57691,1.57691,1080700003.0
2006-04-06 23:40:00,1.57695,1.57708,1.57665,1.5769,1082500004.0
2006-04-06 23:45:00,1.57672,1.57703,1.57672,1.5769,785900000.0
2006-04-06 23:50:00,1.57685,1.577,1.57665,1.57685,900199996.0
2006-04-06 23:55:00,1.57693,1.57694,1.57668,1.57682,602599996.0
2006-04-07 00:00:00,1.57675,1.577,1.57665,1.57684,757600000.0
2006-04-07 00:05:00,1.57685,1.577,1.57643,1.57643,1104700000.0
2006-04-07 00:10:00,1.57648,1.57661,1.57628,1.57651,1219000002.0
2006-04-07 00:15:00,1.5765,1.57676,1.57626,1.57645,1384000009.0
2006-04-07 00:20:00,1.57658,1.57665,1.57634,1.57634,1399699999.0
2006-04-07 00:25:00,1.57648,1.57666,1.57642,1.57654,743800000.0
2006-04-07 00:30:00,1.57657,1.57665,1.57614,1.5763,1421499993.0
2006-04-07 00:35:00,1.57629,1.5763,1.57598,1.57608,749799999.0
2006-04-07 00:40:00,1.57609,1.5762,1.57579,1.57596,1338700000.0
2006-04-07 00:45:00,1.57597,1.57635,1.57587,1.5763,1256600000.0
2006-04-07 00:50:00,1.5763,1.57635,1.576,1.57621,1138500001.0
2006-04-07 00:55:00,1.57622,1.5764,1.576,1.57617,1223500004.0
2006-04-07 01:00:00,1.57615,1.57632,1.57591,1.57608,1514299992.0
2006-04-07 01:05:00,1.57609,1.57613,1.57586,1.57605,1323600003.0
2006-04-07 01:10:00,1.57605,1.57608,1.57568,1.57605,1249100000.0
2006-04-07 01:15:00,1.57598,1.57609,1.57545,1.57575,994700000.0
2006-04-07 01:20:00,1.5759,1.57597,1.57573,1.5759,880100000.0
2006-04-07 01:25:00,1.57597,1.57597,1.57481,1.57497,1441799994.0
2006-04-07 01:30:00,1.57518,1.57532,1.57489,1.57514,1163900002.0
2006-04-07 01:35:00,1.5751,1.57527,1.57495,1.57515,1158000011.0
2006-04-07 01:40:00,1.57523,1.57559,1.57515,1.57557,1385100007.0
2006-04-07 01:45:00,1.57544,1.57596,1.57524,1.57596,1127500003.0
2006-04-07 01:50:00,1.57601,1.57636,1.57574,1.576,1050500000.0
2006-04-07 01:55:00,1.57595,1.57655,1.57582,1.57649,1362100013.0
2006-04-07 02:00:00,1.57638,1.57651,1.57565,1.57602,1376200007.0
2006-04-07 02:05:00,1.57607,1.5767,1.57581,1.57602,1300100006.0
2006-04-07 02:10:00,1.5761,1.5761,1.5756,1.5759,969600001.0
2006-04-07 02:15:00,1.576,1.57621,1.57587,1.57613,661799998.0
2006-04-07 02:20:00,1.57615,1.57623,1.57581,1.57609,1675800003.0
2006-04-07 02:25:00,1.57606,1.57615,1.57577,1.57607,1410899999.0
2006-04-07 02:30:00,1.576,1.5763,1.57584,1.57599,1002400006.0
2006-04-07 02:35:00,1.57623,1.57629,1.5758,1.57603,1280800014.0
2006-04-07 02:40:00,1.57596,1.57608,1.57577,1.57605,974900000.0
2006-04-07 02:45:00,1.576,1.57617,1.57576,1.57586,834300007.0
2006-04-07 02:50:00,1.57592,1.57605,1.57578,1.57599,1175600003.0
2006-04-07 02:55:00,1.57589,1.5761,1.5756,1.57567,1572299998.0
2006-04-07 03:00:00,1.5757,1.57577,1.5754,1.57562,1123199998.0
2006-04-07 03:05:00,1.57565,1.57569,1.57538,1.57555,1078300006.0
2006-04-07 03:10:00,1.57562,1.57568,1.57529,1.57533,1460399997.0
2006-04-07 03:15:00,1.57531,1.57568,1.57517,1.57552,1158199992.0
2006-04-07 03:20:00,1.57572,1.57576,1.57547,1.57565,1048700004.0
2006-04-07 03:25:00,1.57563,1.57629,1.57548,1.57605,1689199998.0
2006-04-07 03:30:00,1.57598,1.57613,1.57578,1.57597,1126399996.0
2006-04-07 03:35:00,1.57597,1.5761,1.5758,1.57593,827699997.0
2006-04-07 03:40:00,1.57592,1.576,1.57569,1.57597,1340000008.0
2006-04-07 03:45:00,1.57587,1.57595,1.57567,1.57587,1788600014.0
2006-04-07 03:50:00,1.57576,1.57644,1.57576,1.57619,1233500005.0
2006-04-07 03:55:00,1.57639,1.5766,1.57622,1.57623,1445799995.0
2006-04-07 04:00:00,1.57625,1.57638,1.57601,1.57638,1488199997.0
2006-04-07 04:05:00,1.5764,1.57651,1.57613,1.57636,1636400000.0
2006-04-07 04:10:00,1.57634,1.57655,1.57619,1.57635,1018700001.0
2006-04-07 04:15:00,1.57645,1.57683,1.57626,1.57633,1218599993.0
2006-04-07 04:20:00,1.57655,1.5768,1.57627,1.57662,1539500000.0
2006-04-07 04:25:00,1.57668,1.57702,1.57654,1.57681,1204399999.0
2006-04-07 04:30:00,1.5768,1.5768,1.5764,1.5765,1103000010.0
2006-04-07 04:35:00,1.57633,1.5768,1.57624,1.5768,1263800002.0
2006-04-07 04:40:00,1.57687,1.57688,1.57657,1.57684,1486600006.0
2006-04-07 04:45:00,1.57667,1.57673,1.57633,1.57645,1247400005.0
2006-04-07 04:50:00,1.5764,1.57669,1.57627,1.5765,1166699995.0
2006-04-07 04:55:00,1.5763,1.57655,1.57627,1.57627,999900004.0
2006-04-07 05:00:00,1.5764,1.57649,1.57618,1.57632,1304699996.0
2006-04-07 05:05:00,1.57619,1.57632,1.57599,1.57608,1279699998.0
2006-04-07 05:10:00,1.57609,1.57625,1.57602,1.57607,923400005.0
2006-04-07 05:15:00,1.57615,1.57652,1.57602,1.5761,1264800008.0
2006-04-07 05:20:00,1.57633,1.57639,1.57599,1.57633,1275900006.0
2006-04-07 05:25:00,1.57616,1.57652,1.57615,1.57643,846400004.0
2006-04-07 05:30:00,1.57635,1.5765,1.57619,1.57638,952199999.0
2006-04-07 05:35:00,1.57635,1.57654,1.5762,1.57644,1135900005.0
2006-04-07 05:40:00,1.57641,1.57655,1.57622,1.57641,970400004.0
2006-04-07 05:45:00,1.5763,1.5766,1.57625,1.57625,1572399998.0
2006-04-07 05:50:00,1.57657,1.57678,1.57636,1.57647,1645099993.0
2006-04-07 05:55:00,1.57643,1.57673,1.57631,1.57661,1591300003.0
2006-04-07 06:00:00,1.5765,1.57677,1.5764,1.57656,1460600003.0
2006-04-07 06:05:00,1.57663,1.57731,1.57663,1.57719,1786700002.0
2006-04-07 06:10:00,1.57705,1.5775,1.57691,1.57737,1103599998.0
2006-04-07 06:15:00,1.5774,1.5775,1.57711,1.57711,1232399994.0
2006-04-07 06:20:00,1.57727,1.57735,1.577,1.57722,1330500009.0
2006-04-07 06:25:00,1.57711,1.57727,1.57694,1.57715,1282900002.0
2006-04-07 06:30:00,1.57707,1.57715,1.57663,1.57674,1017000002.0
2006-04-07 06:35:00,1.57662,1.57688,1.57653,1.5767,803500000.0
2006-04-07 06:40:00,1.57682,1.57691,1.57661,1.5767,1219499994.0
2006-04-07 06:45:00,1.57672,1.57683,1.57648,1.57651,986600006.0
2006-04-07 06:50:00,1.5764,1.57668,1.5764,1.57668,1316899998.0
2006-04-07 06:55:00,1.57673,1.57673,1.57622,1.57644,1422700002.0
2006-04-07 07:00:00,1.57641,1.57688,1.57637,1.57682,1270600011.0
2006-04-07 07:05:00,1.57667,1.57693,1.57655,1.57675,1482800010.0
2006-04-07 07:10:00,1.57672,1.5768,1.57622,1.57638,1076700010.0
2006-04-07 07:15:00,1.57634,1.57661,1.57623,1.5765,1155400007.0
2006-04-07 07:20:00,1.5764,1.5766,1.57628,1.5764,912299992.0
2006-04-07 07:25:00,1.5764,1.57669,1.57637,1.57668,1281400008.0
2006-04-07 07:30:00,1.57655,1.5768,1.57649,1.57655,1232000000.0
2006-04-07 07:35:00,1.57649,1.5767,1.5764,1.57652,708300003.0
2006-04-07 07:40:00,1.57665,1.57677,1.57634,1.57651,1263499999.0
2006-04-07 07:45:00,1.57641,1.57682,1.57631,1.57675,1431600008.0
2006-04-07 07:50:00,1.57672,1.57706,1.57615,1.57639,1377500018.0
2006-04-07 07:55:00,1.57635,1.57656,1.57628,1.5765,780399998.0
2006-04-07 08:00:00,1.57652,1.57659,1.57626,1.57655,1536599996.0
2006-04-07 08:05:00,1.57648,1.57653,1.57613,1.57645,1208200004.0
2006-04-07 08:10:00,1.5763,1.57662,1.57609,1.57626,1120700004.0
2006-04-07 08:15:00,1.57633,1.57658,1.57621,1.57636,995900000.0
2006-04-07 08:20:00,1.5764,1.57671,1.57621,1.57654,931899997.0
2006-04-07 08:25:00,1.57645,1.57695,1.57642,1.57695,959300000.0
2006-04-07 08:30:00,1.57693,1.57729,1.57677,1.5771,1188099990.0
2006-04-07 08:35:00,1.57707,1.57711,1.57685,1.57693,1148500008.0
2006-04-07 08:40:00,1.57666,1.57705,1.57651,1.57684,1273200006.0
2006-04-07 08:45:00,1.57691,1.57702,1.5764,1.57653,1647099998.0
2006-04-07 08:50:00,1.57661,1.57679,1.57634,1.57647,1709400004.0
2006-04-07 08:55:00,1.57639,1.57649,1.57502,1.57547,1918000010.0
2006-04-07 09:00:00,1.57529,1.57547,1.57514,1.57533,1401900005.0
2006-04-07 09:05:00,1.57532,1.5754,1.57506,1.5753,1463499997.0
2006-04-07 09:10:00,1.57535,1.57561,1.57519,1.5754,1205900005.0
2006-04-07 09:15:00,1.5753,1.57557,1.57479,1.57512,1581999995.0
2006-04-07 09:20:00,1.57514,1.57609,1.57494,1.57596,1529500013.0
2006-04-07 09:25:00,1.576,1.576,1.57542,1.57573,1624500004.0
2006-04-07 09:30:00,1.57591,1.57608,1.57559,1.57559,1041399999.0
2006-04-07 09:35:00,1.57568,1.57591,1.57542,1.57569,1446300004.0
2006-04-07 09:40:00,1.57573,1.57605,1.57559,1.57578,1656800006.0
2006-04-07 09:45:00,1.57608,1.57671,1.57592,1.57662,1240400009.0
2006-04-07 09:50:00,1.57658,1.57713,1.57646,1.57682,1618300010.0
2006-04-07 09:55:00,1.57668,1.57703,1.57651,1.57692,1371300009.0
2006-04-07 10:00:00,1.57695,1.57708,1.57661,1.57689,1328900006.0
2006-04-07 10:05:00,1.57682,1.5771,1.57671,1.57696,1605899991.0
2006-04-07 10:10:00,1.57693,1.57701,1.5767,1.57695,1270499997.0
2006-04-07 10:15:00,1.57692,1.57705,1.57677,1.57689,1489600007.0
2006-04-07 10:20:00,1.57674,1.57696,1.57633,1.5766,1737600006.0
2006-04-07 10:25:00,1.57645,1.57659,1.57616,1.57643,1592199998.0
2006-04-07 10:30:00,1.5765,1.57664,1.5763,1.57645,1314300004.0
2006-04-07 10:35:00,1.57636,1.57656,1.57626,1.57643,1083899994.0
2006-04-07 10:40:00,1.57636,1.57655,1.57609,1.57637,1655800004.0
2006-04-07 10:45:00,1.57644,1.57662,1.57632,1.5764,1385200010.0
2006-04-07 10:50:00,1.57637,1.57654,1.57606,1.57612,1392300001.0
2006-04-07 10:55:00,1.57619,1.57633,1.57586,1.57598,1420199990.0
2006-04-07 11:00:00,1.57609,1.57616,1.57566,1.57591,1129300003.0
2006-04-07 11:05:00,1.57584,1.57607,1.57572,1.57593,1249999997.0
2006-04-07 11:10:00,1.57588,1.57635,1.57575,1.57616,1568599980.0
2006-04-07 11:15:00,1.57598,1.57645,1.57591,1.57631,1605400004.0
2006-04-07 11:20:00,1.57627,1.57642,1.57601,1.57628,1611700012.0
2006-04-07 11:25:00,1.57625,1.57642,1.576,1.57603,1638799991.0
2006-04-07 11:30:00,1.57603,1.57635,1.57597,1.57616,1937400002.0
2006-04-07 11:35:00,1.57614,1.5764,1.57596,1.57605,1592000006.0
2006-04-07 11:40:00,1.576,1.5761,1.57573,1.57584,1652800001.0
2006-04-07 11:45:00,1.5758,1.57604,1.57571,1.57579,1330099997.0
2006-04-07 11:50:00,1.57598,1.57628,1.57581,1.576,1577200001.0
2006-04-07 11:55:00,1.57597,1.57662,1.57597,1.57651,1101700004.0
2006-04-07 12:00:00,1.57654,1.57683,1.5764,1.57676,1743299997.0
2006-04-07 12:05:00,1.57682,1.57697,1.5763,1.57646,1512700015.0
2006-04-07 12:10:00,1.57656,1.5772,1.57633,1.57703,1463700012.0
2006-04-07 12:15:00,1.57707,1.57709,1.57654,1.5766,1367500005.0
2006-04-07 12:20:00,1.57671,1.57673,1.57624,1.57656,1233100003.0
2006-04-07 12:25:00,1.5766,1.57669,1.57622,1.57652,1587700004.0
2006-04-07 12:30:00,1.57642,1.57664,1.57634,1.57647,1203400000.0
2006-04-07 12:35:00,1.57652,1.57657,1.57619,1.57635,1349100008.0
2006-04-07 12:40:00,1.57634,1.57648,1.57619,1.57624,1383500010.0
2006-04-07 12:45:00,1.57625,1.57643,1.57615,1.57635,1252100003.0
2006-04-07 12:50:00,1.57625,1.57637,1.57591,1.57624,1778400016.0
2006-04-07 12:55:00,1.57626,1.57635,1.57599,1.57608,1340999995.0
2006-04-07 13:00:00,1.57612,1.57628,1.57562,1.57575,808600002.0
2006-04-07 13:05:00,1.57584,1.57618,1.57573,1.57613,1263400004.0
2006-04-07 13:10:00,1.57594,1.5762,1.57584,1.57605,1162800004.0
2006-04-07 13:15:00,1.57602,1.57603,1.57544,1.57574,1313200003.0
2006-04-07 13:20:00,1.57562,1.57583,1.57524,1.57546,1518800005.0
2006-04-07 13:25:00,1.57535,1.57565,1.57514,1.57551,1593600000.0
2006-04-07 13:30:00,1.57546,1.57607,1.57546,1.57572,1534700005.0
2006-04-07 13:35:00,1.57572,1.5759,1.57537,1.57537,1045699995.0
2006-04-07 13:40:00,1.57533,1.57547,1.57504,1.57521,1334900005.0
2006-04-07 13:45:00,1.57517,1.57528,1.57489,1.57516,1616900006.0
2006-04-07 13:50:00,1.57505,1.57528,1.57499,1.57516,998600001.0
2006-04-07 13:55:00,1.57527,1.5758,1.5752,1.57577,1548299997.0
2006-04-07 14:00:00,1.5757,1.57589,1.57531,1.57572,1537100009.0
2006-04-07 14:05:00,1.57575,1.57577,1.57537,1.57551,1681100001.0
2006-04-07 14:10:00,1.57547,1.57573,1.57533,1.57549,1238300009.0
2006-04-07 14:15:00,1.57559,1.57567,1.57506,1.57552,1517900006.0
2006-04-07 14:20:00,1.57544,1.5756,1.57521,1.57556,1830300000.0
2006-04-07 14:25:00,1.57557,1.57612,1.57375,1.57382,1705899996.0
2006-04-07 14:30:00,1.5743,1.57607,1.5743,1.57527,1700500000.0
2006-04-07 14:35:00,1.5756,1.57592,1.57525,1.57542,1777800006.0
2006-04-07 14:40:00,1.57579,1.57649,1.57569,1.57609,1571199998.0
2006-04-07 14:45:00,1.57624,1.57654,1.5762,1.57625,1608000001.0
2006-04-07 14:50:00,1.57635,1.57641,1.57549,1.57572,1479300004.0
2006-04-07 14:55:00,1.5756,1.57571,1.57503,1.57526,1450700009.0
2006-04-07 15:00:00,1.57517,1.57549,1.57513,1.57541,1655800000.0
2006-04-07 15:05:00,1.57522,1.57545,1.57506,1.57529,1495600004.0
2006-04-07 15:10:00,1.57516,1.57588,1.57503,1.57582,1414800003.0
2006-04-07 15:15:00,1.57564,1.57584,1.57526,1.57548,1515800004.0
2006-04-07 15:20:00,1.57534,1.57648,1.57518,1.57634,1446800010.0
2006-04-07 15:25:00,1.57654,1.57676,1.57627,1.57649,1824400002.0
2006-04-07 15:30:00,1.57672,1.57692,1.57649,1.57654,1591699993.0
2006-04-07 15:35:00,1.57675,1.57675,1.57594,1.57594,1171199996.0
2006-04-07 15:40:00,1.57599,1.57644,1.57576,1.57618,1328600007.0
2006-04-07 15:45:00,1.57605,1.57636,1.57601,1.57619,1782900002.0
2006-04-07 15:50:00,1.5762,1.5762,1.57582,1.57617,1460999996.0
2006-04-07 15:55:00,1.5761,1.57621,1.57577,1.57602,1603499994.0
2006-04-07 16:00:00,1.5761,1.57633,1.57583,1.57612,1572100005.0
2006-04-07 16:05:00,1.57591,1.57603,1.57544,1.57594,1381800008.0
2006-04-07 16:10:00,1.57598,1.57646,1.5757,1.57608,1663499998.0
2006-04-07 16:15:00,1.57571,1.57657,1.57571,1.5763,1739699996.0
2006-04-07 16:20:00,1.57647,1.57656,1.57602,1.57638,1569700001.0
2006-04-07 16:25:00,1.57623,1.57645,1.57605,1.57621,1353600006.0
2006-04-07 16:30:00,1.57589,1.57629,1.5758,1.57604,1550599998.0
2006-04-07 16:35:00,1.57597,1.57597,1.57552,1.57573,1347600003.0
2006-04-07 16:40:00,1.57573,1.57601,1.57552,1.57593,1618600014.0
2006-04-07 16:45:00,1.57584,1.57616,1.57577,1.57612,1370599997.0
2006-04-07 16:50:00,1.57603,1.57643,1.57574,1.57618,1647399996.0
2006-04-07 16:55:00,1.57641,1.57686,1.57617,1.57674,1433300003.0
2006-04-07 17:00:00,1.57672,1.577,1.57633,1.57651,1674100012.0
2006-04-07 17:05:00,1.57666,1.57673,1.57628,1.57668,1130300008.0
2006-04-07 17:10:00,1.57655,1.57725,1.57651,1.5771,1418000009.0
2006-04-07 17:15:00,1.57703,1.57728,1.57685,1.57716,1373699999.0
2006-04-07 17:20:00,1.57727,1.57727,1.57667,1.57667,1406400007.0
2006-04-07 17:25:00,1.5768,1.57709,1.5767,1.57691,1341000008.0
2006-04-07 17:30:00,1.57691,1.57701,1.57638,1.57658,1548699999.0
2006-04-07 17:35:00,1.57657,1.5767,1.57629,1.57651,1319700011.0
2006-04-07 17:40:00,1.57631,1.57666,1.57623,1.57652,1452399996.0
2006-04-07 17:45:00,1.57655,1.57678,1.57639,1.57659,1399500005.0
2006-04-07 17:50:00,1.57659,1.57677,1.57641,1.57677,1474200001.0
2006-04-07 17:55:00,1.57667,1.57746,1.57659,1.57746,1431199996.0
2006-04-07 18:00:00,1.57716,1.5774,1.577,1.5774,7158599982.0
2006-04-07 18:05:00,1.5773,1.5774,1.57693,1.57708,8562999980.0
2006-04-07 18:10:00,1.57706,1.57713,1.57672,1.5769,7881699997.0
2006-04-07 18:15:00,1.57677,1.57709,1.57663,1.57709,6019800013.0
2006-04-07 18:20:00,1.57715,1.57715,1.57681,1.5771,6264400003.0
2006-04-07 18:25:00,1.577,1.5771,1.57661,1.57676,7670399996.0
2006-04-07 18:30:00,1.57683,1.57696,1.57659,1.5769,6667700023.0
2006-04-07 18:35:00,1.57685,1.57706,1.57652,1.5767,8621600029.0
2006-04-07 18:40:00,1.5768,1.5768,1.57628,1.57655,4544900015.0
2006-04-07 18:45:00,1.57655,1.57671,1.57627,1.57644,2394500005.0
2006-04-07 18:50:00,1.57648,1.57672,1.57628,1.57668,5681600000.0
2006-04-07 18:55:00,1.57668,1.57713,1.57655,1.57704,6023100018.0
2006-04-07 19:00:00,1.57706,1.57706,1.57597,1.57621,2212600002.0
2006-04-07 19:05:00,1.57631,1.57647,1.57598,1.57613,6313500024.0
2006-04-07 19:10:00,1.57605,1.57635,1.57605,1.57619,3623100002.0
2006-04-07 19:15:00,1.57614,1.57622,1.57584,1.57596,4341600017.0
2006-04-07 19:20:00,1.57606,1.57612,1.57586,1.57603,3374000016.0
2006-04-07 19:25:00,1.57604,1.57613,1.57578,1.57578,4797500008.0
2006-04-07 19:30:00,1.576,1.57624,1.57586,1.5761,5807100014.0
2006-04-07 19:35:00,1.57597,1.57624,1.57584,1.57591,3877700009.0
2006-04-07 19:40:00,1.57616,1.57623,1.57592,1.57612,3390000035.0
2006-04-07 19:45:00,1.57598,1.57633,1.57594,1.57619,3011300006.0
2006-04-07 19:50:00,1.57612,1.57629,1.576,1.5762,2153700007.0
2006-04-07 19:55:00,1.57618,1.57637,1.57599,1.57605,5897500031.0
2006-04-07 20:00:00,1.57612,1.57632,1.57596,1.57629,2251300017.0
2006-04-07 20:05:00,1.57625,1.57635,1.57607,1.57616,3117499997.0
2006-04-07 20:10:00,1.57615,1.57651,1.576,1.57618,3790599988.0
2006-04-07 20:15:00,1.57607,1.57624,1.5758,1.5759,4651200006.0
2006-04-07 20:20:00,1.5758,1.57596,1.57563,1.57582,3723999986.0
2006-04-07 20:25:00,1.5758,1.57598,1.57565,1.57567,4483599976.0
2006-04-07 20:30:00,1.5758,1.5764,1.57545,1.57557,2582899980.0
2006-04-07 20:35:00,1.57541,1.57565,1.57512,1.57512,4643000020.0
2006-04-07 20:40:00,1.57537,1.57547,1.57505,1.57532,4205100018.0
2006-04-07 20:45:00,1.57519,1.57558,1.57503,1.57527,4430700010.0
2006-04-07 20:50:00,1.57524,1.57531,1.57479,1.57479,5942300012.0
2006-04-07 20:55:00,1.57475,1.575,1.5743,1.5744,6069499981.0
2006-04-07 21:00:00,1.5745,1.57469,1.57421,1.57445,4477699997.0
2006-04-07 21:05:00,1.57442,1.57462,1.57427,1.57452,2888500003.0
2006-04-07 21:10:00,1.5746,1.57536,1.5746,1.57483,4191800009.0
2006-04-07 21:15:00,1.5747,1.57477,1.57434,1.57451,4230499989.0
2006-04-07 21:20:00,1.5747,1.57473,1.57435,1.57465,8250800001.0
2006-04-07 21:25:00,1.57462,1.57475,1.57423,1.57452,3683599994.0
2006-04-07 21:30:00,1.57437,1.5749,1.57433,1.5746,2778099992.0
2006-04-07 21:35:00,1.5747,1.57484,1.57448,1.57473,1937799992.0
2006-04-07 21:40:00,1.5749,1.57505,1.57468,1.57475,4207200009.0
2006-04-07 21:45:00,1.57473,1.57492,1.57462,1.57478,4197000005.0
2006-04-07 21:50:00,1.57467,1.57479,1.57421,1.5745,3194900012.0
2006-04-07 21:55:00,1.57444,1.57463,1.57427,1.57454,3293899981.0
2006-04-07 22:00:00,1.57448,1.57473,1.57441,1.57457,3068000015.0
2006-04-07 22:05:00,1.57458,1.57465,1.57432,1.57436,2080199995.0
2006-04-07 22:10:00,1.57445,1.57471,1.57424,1.5744,1737999999.0
2006-04-07 22:15:00,1.57445,1.57461,1.57414,1.5744,1735299997.0
2006-04-07 22:20:00,1.57437,1.57443,1.57407,1.57424,1815200006.0
2006-04-07 22:25:00,1.57415,1.5743,1.57369,1.57406,2955100007.0
2006-04-07 22:30:00,1.574,1.57409,1.5737,1.57396,1780299994.0
2006-04-07 22:35:00,1.57386,1.57393,1.57276,1.57369,2399200008.0
2006-04-07 22:40:00,1.57364,1.57375,1.57302,1.57322,3446800002.0
2006-04-07 22:45:00,1.57333,1.57388,1.57303,1.57373,2119499994.0
2006-04-07 22:50:00,1.57361,1.57375,1.57277,1.57322,1830700005.0
2006-04-07 22:55:00,1.57331,1.57368,1.57307,1.57335,1555899999.0
2006-04-09 23:00:00,1.57362,1.5747,1.57355,1.57447,1275599998.0
2006-04-09 23:05:00,1.5746,1.57488,1.57409,1.5747,1667600007.0
2006-04-09 23:10:00,1.57464,1.57485,1.57427,1.57463,1916500015.0
2006-04-09 23:15:00,1.57478,1.57492,1.57441,1.57471,1271400001.0
2006-04-09 23:20:00,1.57459,1.57475,1.57411,1.57475,1361000002.0
2006-04-09 23:25:00,1.5746,1.57488,1.57398,1.57415,1879299992.0
2006-04-09 23:30:00,1.57417,1.57467,1.57358,1.57428,1786799997.0
2006-04-09 23:35:00,1.57425,1.57477,1.57394,1.57425,1540700005.0
2006-04-09 23:40:00,1.57418,1.57473,1.57391,1.57465,1209499999.0
2006-04-09 23:45:00,1.57479,1.57479,1.57394,1.57447,1685600006.0
2006-04-09 23:50:00,1.5746,1.5747,1.57402,1.57418,1656400003.0
2006-04-09 23:55:00,1.57432,1.5745,1.57318,1.5736,1787999993.0
2006-04-10 00:00:00,1.57342,1.57425,1.57334,1.5735,879200006.0
2006-04-10 00:05:00,1.5734,1.5737,1.5733,1.57348,592400003.0
2006-04-10 00:10:00,1.5735,1.57355,1.5733,1.5734,651599993.0
2006-04-10 00:15:00,1.57354,1.57362,1.57328,1.5735,1178600006.0
2006-04-10 00:20:00,1.57355,1.57371,1.57329,1.57329,1305599996.0
2006-04-10 00:25:00,1.5735,1.57362,1.57333,1.5734,1172900007.0
2006-04-10 00:30:00,1.57353,1.57363,1.57334,1.5734,1271000000.0
2006-04-10 00:35:00,1.5734,1.57386,1.5734,1.57365,616700001.0
2006-04-10 00:40:00,1.57375,1.5739,1.57361,1.57374,1205900007.0
2006-04-10 00:45:00,1.57373,1.57409,1.5736,1.57366,1156700009.0
2006-04-10 00:50:00,1.5737,1.57383,1.57341,1.5736,1178899998.0
2006-04-10 00:55:00,1.5737,1.57405,1.5735,1.57392,1261300010.0
2006-04-10 01:00:00,1.5738,1.57408,1.57371,1.574,1351300003.0
2006-04-10 01:05:00,1.57393,1.57408,1.57382,1.57398,1248399997.0
2006-04-10 01:10:00,1.57405,1.57422,1.57385,1.57413,1266800005.0
2006-04-10 01:15:00,1.5742,1.57422,1.57365,1.57403,1216900006.0
2006-04-10 01:20:00,1.57418,1.5744,1.57396,1.57404,1000100004.0
2006-04-10 01:25:00,1.57412,1.57429,1.57391,1.57423,1578500011.0
2006-04-10 01:30:00,1.57414,1.57454,1.57401,1.57454,1070100001.0
2006-04-10 01:35:00,1.5745,1.57463,1.57435,1.5745,1221100001.0
2006-04-10 01:40:00,1.57455,1.57475,1.57443,1.5747,909700001.0
2006-04-10 01:45:00,1.57471,1.5751,1.57456,1.57468,1325900003.0
2006-04-10 01:50:00,1.57461,1.57478,1.57438,1.57463,1293500007.0
2006-04-10 01:55:00,1.5747,1.57475,1.57446,1.57472,907400001.0
2006-04-10 02:00:00,1.57465,1.57475,1.57435,1.57458,1620999993.0
2006-04-10 02:05:00,1.57454,1.57485,1.57435,1.57464,1657000004.0
2006-04-10 02:10:00,1.57464,1.57476,1.57439,1.57452,1474300010.0
2006-04-10 02:15:00,1.57441,1.57457,1.57429,1.57432,755400004.0
2006-04-10 02:20:00,1.57428,1.57456,1.5741,1.5743,1483600003.0
2006-04-10 02:25:00,1.57432,1.57432,1.57385,1.57409,1200500008.0
2006-04-10 02:30:00,1.57402,1.57501,1.57383,1.57424,940200008.0
2006-04-10 02:35:00,1.57436,1.57437,1.57404,1.5742,915800003.0
2006-04-10 02:40:00,1.57434,1.5744,1.5741,1.57423,1395100007.0
2006-04-10 02:45:00,1.57431,1.57439,1.57395,1.57429,1110700000.0
2006-04-10 02:50:00,1.57419,1.57436,1.57404,1.57421,1337500007.0
2006-04-10 02:55:00,1.57411,1.57425,1.57392,1.5742,1264600004.0
2006-04-10 03:00:00,1.5742,1.5742,1.5736,1.57399,990999997.0
2006-04-10 03:05:00,1.57396,1.57412,1.57389,1.57397,1015400003.0
2006-04-10 03:10:00,1.57397,1.57415,1.5738,1.5741,1098899997.0
2006-04-10 03:15:00,1.57391,1.57409,1.57372,1.57398,1284599995.0
2006-04-10 03:20:00,1.5739,1.57417,1.57384,1.57405,976699994.0
2006-04-10 03:25:00,1.5739,1.57406,1.5738,1.57393,547900001.0
2006-04-10 03:30:00,1.57386,1.5741,1.57379,1.57409,1205100003.0
2006-04-10 03:35:00,1.574,1.57406,1.57364,1.57394,1162499997.0
2006-04-10 03:40:00,1.57404,1.57411,1.57373,1.57405,1279900011.0
2006-04-10 03:45:00,1.57405,1.57405,1.57382,1.57391,1107400003.0
2006-04-10 03:50:00,1.57405,1.57414,1.57384,1.57399,882900001.0
2006-04-10 03:55:00,1.57397,1.57425,1.5738,1.57399,773499998.0
2006-04-10 04:00:00,1.57418,1.57422,1.5739,1.57415,1409200013.0
2006-04-10 04:05:00,1.57397,1.57423,1.57384,1.57406,1381000001.0
2006-04-10 04:10:00,1.574,1.57415,1.57385,1.57398,1003799997.0
2006-04-10 04:15:00,1.57417,1.57423,1.57384,1.57385,1262600000.0
2006-04-10 04:20:00,1.57408,1.57432,1.5738,1.57416,1244799999.0
2006-04-10 04:25:00,1.57433,1.57471,1.5739,1.5739,1249600001.0
2006-04-10 04:30:00,1.57401,1.5741,1.57384,1.57394,817000002.0
2006-04-10 04:35:00,1.57407,1.57431,1.57386,1.574,1544800014.0
2006-04-10 04:40:00,1.57418,1.5743,1.57401,1.5742,950899996.0
2006-04-10 04:45:00,1.57415,1.5743,1.57396,1.57411,1191700011.0
2006-04-10 04:50:00,1.574,1.57433,1.57392,1.57405,719000004.0
2006-04-10 04:55:00,1.57415,1.57432,1.57402,1.57418,1069500003.0
2006-04-10 05:00:00,1.57422,1.57435,1.57401,1.57404,856200003.0
2006-04-10 05:05:00,1.5741,1.57435,1.57406,1.5742,1193400009.0
2006-04-10 05:10:00,1.57416,1.57431,1.57401,1.57416,1221400010.0
2006-04-10 05:15:00,1.57409,1.57433,1.57404,1.57423,743800000.0
2006-04-10 05:20:00,1.57438,1.57447,1.57405,1.57426,1496100005.0
2006-04-10 05:25:00,1.57418,1.57431,1.57397,1.57416,1449500002.0
2006-04-10 05:30:00,1.57415,1.57427,1.57398,1.57413,995700008.0
2006-04-10 05:35:00,1.57401,1.5743,1.57383,1.57403,1267400002.0
2006-04-10 05:40:00,1.5742,1.57428,1.57402,1.57403,757900003.0
2006-04-10 05:45:00,1.5742,1.57434,1.57392,1.57392,1208000003.0
2006-04-10 05:50:00,1.57418,1.57428,1.57402,1.57402,1602000009.0
2006-04-10 05:55:00,1.57413,1.5743,1.57398,1.57412,1257100007.0
2006-04-10 06:00:00,1.57408,1.57428,1.57398,1.5742,1578700000.0
2006-04-10 06:05:00,1.57413,1.57428,1.57392,1.57425,1643400008.0
2006-04-10 06:10:00,1.57408,1.5743,1.57394,1.57418,1095299998.0
2006-04-10 06:15:00,1.57417,1.5743,1.57404,1.5742,1237600001.0
2006-04-10 06:20:00,1.57421,1.57428,1.57395,1.57421,1475600003.0
2006-04-10 06:25:00,1.57407,1.5743,1.57397,1.57421,1166800001.0
2006-04-10 06:30:00,1.57422,1.57446,1.57409,1.57432,947000005.0
2006-04-10 06:35:00,1.57423,1.57434,1.57403,1.57416,979900012.0
2006-04-10 06:40:00,1.57428,1.57435,1.57404,1.57415,1035400001.0
2006-04-10 06:45:00,1.57414,1.57436,1.574,1.57414,1054399993.0
2006-04-10 06:50:00,1.574,1.57428,1.574,1.5741,1044000001.0
2006-04-10 06:55:00,1.57426,1.57432,1.57407,1.57427,1343699994.0
2006-04-10 07:00:00,1.57423,1.5743,1.57396,1.5743,1451000007.0
2006-04-10 07:05:00,1.5742,1.57447,1.57411,1.5743,1288300003.0
2006-04-10 07:10:00,1.57413,1.57445,1.57413,1.57445,870700005.0
2006-04-10 07:15:00,1.57433,1.5746,1.57419,1.57442,1046800004.0
2006-04-10 07:20:00,1.57428,1.57451,1.57421,1.57434,1281999995.0
2006-04-10 07:25:00,1.57434,1.57448,1.57414,1.57437,1087699999.0
2006-04-10 07:30:00,1.5743,1.57445,1.57421,1.5744,1037499997.0
2006-04-10 07:35:00,1.57426,1.57459,1.57426,1.57446,1313999998.0
2006-04-10 07:40:00,1.57441,1.5747,1.57432,1.57436,1539899989.0
2006-04-10 07:45:00,1.57451,1.57458,1.57418,1.57428,1148100003.0
2006-04-10 07:50:00,1.57425,1.5744,1.57401,1.57439,1097600010.0
2006-04-10 07:55:00,1.57424,1.57433,1.57399,1.57422,637900002.0
2006-04-10 08:00:00,1.57419,1.57438,1.57407,1.5742,1229900002.0
2006-04-10 08:05:00,1.57438,1.57456,1.57406,1.57435,1439000016.0
2006-04-10 08:10:00,1.57397,1.57449,1.57397,1.57416,1237600003.0
2006-04-10 08:15:00,1.57423,1.57443,1.57405,1.57424,600100001.0
2006-04-10 08:20:00,1.57432,1.57432,1.57397,1.5742,1064300006.0
2006-04-10 08:25:00,1.57404,1.57423,1.5738,1.5738,1205300002.0
2006-04-10 08:30:00,1.57382,1.57401,1.57354,1.57363,1076499994.0
2006-04-10 08:35:00,1.57352,1.57367,1.5733,1.57342,1006199998.0
2006-04-10 08:40:00,1.57359,1.57368,1.57342,1.57342,1791200004.0
2006-04-10 08:45:00,1.57359,1.57367,1.57291,1.57303,1610099988.0
2006-04-10 08:50:00,1.57301,1.57305,1.57263,1.57267,1380200005.0
2006-04-10 08:55:00,1.57283,1.57296,1.57256,1.57284,1431400010.0
2006-04-10 09:00:00,1.57276,1.57309,1.57269,1.57308,1271399994.0
2006-04-10 09:05:00,1.5731,1.57315,1.57285,1.57301,1526000001.0
2006-04-10 09:10:00,1.57323,1.57338,1.57308,1.57325,1449700001.0
2006-04-10 09:15:00,1.57323,1.57335,1.57303,1.57307,1530200009.0
2006-04-10 09:20:00,1.57319,1.57338,1.57308,1.57336,1477400007.0
2006-04-10 09:25:00,1.5733,1.57367,1.57329,1.57354,1672700000.0
2006-04-10 09:30:00,1.57362,1.57374,1.57332,1.57358,1342100005.0
2006-04-10 09:35:00,1.5736,1.57372,1.5734,1.57359,1372200009.0
2006-04-10 09:40:00,1.57366,1.57367,1.57336,1.57353,1186400005.0
2006-04-10 09:45:00,1.5736,1.57379,1.57342,1.57367,1176800005.0
2006-04-10 09:50:00,1.57364,1.57378,1.5734,1.57368,1226600001.0
2006-04-10 09:55:00,1.57372,1.57403,1.57353,1.5736,1407800011.0
2006-04-10 10:00:00,1.57372,1.57379,1.57343,1.57366,1140899997.0
2006-04-10 10:05:00,1.57357,1.57376,1.57349,1.57367,1866400012.0
2006-04-10 10:10:00,1.5735,1.57382,1.5734,1.57378,1278200005.0
2006-04-10 10:15:00,1.57373,1.57387,1.57349,1.57375,1458599996.0
2006-04-10 10:20:00,1.57367,1.57377,1.57348,1.57377,1386899999.0
2006-04-10 10:25:00,1.5737,1.57393,1.57343,1.57393,1574800006.0
2006-04-10 10:30:00,1.57384,1.57423,1.57363,1.57378,1937000002.0
2006-04-10 10:35:00,1.57375,1.57416,1.57374,1.5741,1539300004.0
2006-04-10 10:40:00,1.57384,1.57436,1.57384,1.57419,1548200000.0
2006-04-10 10:45:00,1.5743,1.57439,1.57411,1.57435,1127599996.0
2006-04-10 10:50:00,1.57421,1.57476,1.57416,1.57453,1419399997.0
2006-04-10 10:55:00,1.5745,1.57489,1.57449,1.57463,1303000005.0
2006-04-10 11:00:00,1.57477,1.57492,1.57438,1.57459,946200008.0
2006-04-10 11:05:00,1.57474,1.57485,1.57457,1.57478,1213800007.0
2006-04-10 11:10:00,1.57482,1.57487,1.57459,1.57479,1295800009.0
2006-04-10 11:15:00,1.57473,1.57478,1.57444,1.57458,1364100000.0
2006-04-10 11:20:00,1.5745,1.57461,1.57428,1.57433,1325000002.0
2006-04-10 11:25:00,1.57441,1.57451,1.57408,1.57443,1110199997.0
2006-04-10 11:30:00,1.57448,1.5748,1.5743,1.57446,1634099997.0
2006-04-10 11:35:00,1.57437,1.57455,1.57428,1.57446,1333300007.0
2006-04-10 11:40:00,1.57441,1.57458,1.57422,1.57438,1524399999.0
2006-04-10 11:45:00,1.57445,1.57459,1.57421,1.5745,1351599993.0
2006-04-10 11:50:00,1.57445,1.57523,1.57445,1.57474,1648800001.0
2006-04-10 11:55:00,1.57492,1.57511,1.57477,1.57484,1410899997.0
2006-04-10 12:00:00,1.57488,1.57508,1.57465,1.57484,1465700011.0
2006-04-10 12:05:00,1.57487,1.5752,1.5747,1.57509,1335199999.0
2006-04-10 12:10:00,1.57514,1.57529,1.57486,1.57514,1206499995.0
2006-04-10 12:15:00,1.57521,1.57527,1.57492,1.57511,1464099993.0
2006-04-10 12:20:00,1.57515,1.57518,1.57478,1.57513,1423600005.0
2006-04-10 12:25:00,1.57511,1.57525,1.57488,1.57502,1799400024.0
2006-04-10 12:30:00,1.57506,1.57522,1.57488,1.57495,1141600010.0
2006-04-10 12:35:00,1.57503,1.5752,1.57492,1.57503,1099800003.0
2006-04-10 12:40:00,1.57498,1.57518,1.57471,1.57498,1360799999.0
2006-04-10 12:45:00,1.57499,1.5752,1.57486,1.57515,1150400005.0
2006-04-10 12:50:00,1.57507,1.57522,1.5746,1.57502,1657599990.0
2006-04-10 12:55:00,1.57498,1.57509,1.57477,1.57501,1547900006.0
2006-04-10 13:00:00,1.57502,1.57516,1.57486,1.57502,1174600004.0
2006-04-10 13:05:00,1.57511,1.57536,1.57501,1.57517,1203500006.0
2006-04-10 13:10:00,1.57508,1.57545,1.57502,1.57524,1164600004.0
2006-04-10 13:15:00,1.57516,1.57529,1.57495,1.57517,1479599997.0
2006-04-10 13:20:00,1.57513,1.57515,1.57485,1.57507,1580900008.0
2006-04-10 13:25:00,1.57513,1.57558,1.57475,1.5753,1652400012.0
2006-04-10 13:30:00,1.57521,1.57538,1.575,1.5752,1591500005.0
2006-04-10 13:35:00,1.57521,1.57539,1.57495,1.57526,1335200005.0
2006-04-10 13:40:00,1.57514,1.57524,1.57482,1.57512,1388100003.0
2006-04-10 13:45:00,1.57518,1.57552,1.57513,1.57542,1214099996.0
2006-04-10 13:50:00,1.57538,1.57557,1.57523,1.57537,1487300008.0
2006-04-10 13:55:00,1.57536,1.57543,1.57515,1.57532,1398400002.0
2006-04-10 14:00:00,1.5754,1.57549,1.57494,1.57537,1387499997.0
2006-04-10 14:05:00,1.57538,1.57555,1.57518,1.57532,1400700002.0
2006-04-10 14:10:00,1.57548,1.57555,1.57525,1.57546,1557099997.0
2006-04-10 14:15:00,1.57556,1.57574,1.57531,1.57552,1537700003.0
2006-04-10 14:20:00,1.57548,1.57568,1.57528,1.57537,1706399999.0
2006-04-10 14:25:00,1.5752,1.57558,1.5752,1.57548,1382800003.0
2006-04-10 14:30:00,1.5755,1.57563,1.57527,1.57548,1806400007.0
2006-04-10 14:35:00,1.57549,1.57599,1.57523,1.57582,1549200001.0
2006-04-10 14:40:00,1.57574,1.57589,1.57553,1.57574,1612700007.0
2006-04-10 14:45:00,1.57576,1.57593,1.57567,1.57567,653700001.0
2006-04-10 14:50:00,1.5757,1.57594,1.57552,1.57588,1207500004.0
2006-04-10 14:55:00,1.57587,1.57609,1.57566,1.57588,1022800003.0
2006-04-10 15:00:00,1.57583,1.57601,1.5754,1.5756,1388000011.0
2006-04-10 15:05:00,1.57552,1.57566,1.57511,1.57532,1063499998.0
2006-04-10 15:10:00,1.57539,1.57558,1.57529,1.57557,929200005.0
2006-04-10 15:15:00,1.5755,1.57573,1.57532,1.57567,1368599999.0
2006-04-10 15:20:00,1.5755,1.5757,1.57527,1.57545,1024000003.0
2006-04-10 15:25:00,1.57552,1.57561,1.57526,1.57543,956800001.0
2006-04-10 15:30:00,1.5753,1.57597,1.57523,1.57553,734800008.0
2006-04-10 15:35:00,1.5758,1.57619,1.57562,1.576,1431400005.0
2006-04-10 15:40:00,1.57602,1.57605,1.5756,1.57576,1512400010.0
2006-04-10 15:45:00,1.57577,1.57587,1.57545,1.5757,1374000008.0
2006-04-10 15:50:00,1.57557,1.57588,1.57549,1.5757,1077500002.0
2006-04-10 15:55:00,1.57565,1.57607,1.57559,1.57594,1324800013.0
2006-04-10 16:00:00,1.57603,1.57625,1.57581,1.57611,1554800007.0
2006-04-10 16:05:00,1.57599,1.57608,1.57576,1.57597,1486499999.0
2006-04-10 16:10:00,1.57599,1.57619,1.57574,1.57619,1407800001.0
2006-04-10 16:15:00,1.57581,1.57646,1.57581,1.57643,1293700006.0
2006-04-10 16:20:00,1.57647,1.57652,1.57594,1.57622,1172900009.0
2006-04-10 16:25:00,1.57615,1.57642,1.57599,1.57619,1154800004.0
2006-04-10 16:30:00,1.5761,1.57634,1.57582,1.57624,1364300006.0
2006-04-10 16:35:00,1.57601,1.57626,1.57593,1.57607,1425800003.0
2006-04-10 16:40:00,1.57603,1.57636,1.57597,1.57623,1203000008.0
2006-04-10 16:45:00,1.57616,1.57635,1.57602,1.5762,1392599995.0
2006-04-10 16:50:00,1.5762,1.57638,1.57596,1.57614,1102500002.0
2006-04-10 16:55:00,1.57634,1.57642,1.57601,1.57625,1712399998.0
2006-04-10 17:00:00,1.57618,1.57632,1.57591,1.57591,1534500011.0
2006-04-10 17:05:00,1.57624,1.57696,1.57614,1.57641,1491200001.0
2006-04-10 17:10:00,1.57631,1.57647,1.57617,1.57636,1096100000.0
2006-04-10 17:15:00,1.57643,1.57683,1.57617,1.57683,1171199999.0
2006-04-10 17:20:00,1.57682,1.57696,1.57655,1.57667,1990900002.0
2006-04-10 17:25:00,1.57695,1.57698,1.5764,1.57656,1602900012.0
2006-04-10 17:30:00,1.57648,1.5769,1.57638,1.57668,1182700006.0
2006-04-10 17:35:00,1.57665,1.57691,1.57641,1.57689,1590999999.0
2006-04-10 17:40:00,1.57678,1.57726,1.5766,1.57695,1292900003.0
2006-04-10 17:45:00,1.57679,1.57717,1.57673,1.57687,1507700008.0
2006-04-10 17:50:00,1.57697,1.5771,1.57666,1.57683,1606099998.0
2006-04-10 17:55:00,1.57674,1.57688,1.57652,1.57682,790399999.0
2006-04-10 18:00:00,1.57674,1.5773,1.57666,1.5772,8099100004.0
2006-04-10 18:05:00,1.5771,1.5785,1.5771,1.57786,9681500015.0
2006-04-10 18:10:00,1.5778,1.578,1.57748,1.5777,6962100020.0
2006-04-10 18:15:00,1.57757,1.57776,1.57717,1.57742,7035700015.0
2006-04-10 18:20:00,1.5774,1.5776,1.57726,1.5774,6003899990.0
2006-04-10 18:25:00,1.5773,1.57755,1.57722,1.57727,7497099997.0
2006-04-10 18:30:00,1.57732,1.57744,1.5771,1.5772,7902800013.0
2006-04-10 18:35:00,1.57721,1.5775,1.57707,1.57725,8534199985.0
2006-04-10 18:40:00,1.5773,1.57744,1.57708,1.5773,4726999983.0
2006-04-10 18:45:00,1.57731,1.57745,1.5771,1.57745,2417100013.0
2006-04-10 18:50:00,1.57728,1.5776,1.57719,1.57753,5669400000.0
2006-04-10 18:55:00,1.57755,1.57761,1.5772,1.57726,6069600011.0
2006-04-10 19:00:00,1.57728,1.57728,1.57695,1.57702,2608699990.0
2006-04-10 19:05:00,1.57715,1.57761,1.57701,1.57743,6509500002.0
2006-04-10 19:10:00,1.57747,1.57791,1.57736,1.57766,4351200003.0
2006-04-10 19:15:00,1.57776,1.57789,1.57748,1.57779,4589799999.0
2006-04-10 19:20:00,1.57782,1.57793,1.57765,1.57782,3543300005.0
2006-04-10 19:25:00,1.57785,1.57791,1.5775,1.57767,4388400028.0
2006-04-10 19:30:00,1.57776,1.57789,1.57748,1.57766,4538700019.0
2006-04-10 19:35:00,1.57763,1.57789,1.57747,1.57754,3852800015.0
2006-04-10 19:40:00,1.57766,1.57793,1.57766,1.5778,2899500008.0
2006-04-10 19:45:00,1.57771,1.57789,1.57759,1.57782,3348199989.0
2006-04-10 19:50:00,1.57761,1.57786,1.57752,1.57775,1773200009.0
2006-04-10 19:55:00,1.57767,1.57787,1.57743,1.57782,6172000007.0
2006-04-10 20:00:00,1.57785,1.57785,1.57755,1.57776,2131999991.0
2006-04-10 20:05:00,1.57768,1.57783,1.57759,1.5777,3014099990.0
2006-04-10 20:10:00,1.57759,1.57775,1.57737,1.57742,3868500008.0
2006-04-10 20:15:00,1.5775,1.5777,1.5773,1.5776,2904699998.0
2006-04-10 20:20:00,1.5775,1.5776,1.57699,1.57723,3421600012.0
2006-04-10 20:25:00,1.57735,1.57741,1.57684,1.57684,5512700011.0
2006-04-10 20:30:00,1.5772,1.57723,1.57691,1.5771,2532300010.0
2006-04-10 20:35:00,1.57691,1.57724,1.57676,1.57685,4813899994.0
2006-04-10 20:40:00,1.57708,1.57708,1.57662,1.57662,4262700007.0
2006-04-10 20:45:00,1.57668,1.57705,1.57665,1.57699,4258000014.0
2006-04-10 20:50:00,1.57695,1.57706,1.57672,1.57688,6291600010.0
2006-04-10 20:55:00,1.5769,1.577,1.57669,1.5769,7679300006.0
2006-04-10 21:00:00,1.5768,1.57691,1.5766,1.5766,6490299998.0
2006-04-10 21:05:00,1.5768,1.57688,1.57656,1.57664,2618700005.0
2006-04-10 21:10:00,1.57685,1.57687,1.57662,1.57685,4088300008.0
2006-04-10 21:15:00,1.57676,1.577,1.57654,1.57661,3883200006.0
2006-04-10 21:20:00,1.5768,1.57694,1.57663,1.57685,3575300028.0
2006-04-10 21:25:00,1.57673,1.5769,1.57648,1.57677,3419300012.0
2006-04-10 21:30:00,1.57673,1.57701,1.57669,1.57698,2965500006.0
2006-04-10 21:35:00,1.57702,1.57725,1.57691,1.57717,2514499989.0
2006-04-10 21:40:00,1.5772,1.5774,1.57701,1.5773,3917500005.0
2006-04-10 21:45:00,1.57727,1.57742,1.57712,1.57729,5036700024.0
2006-04-10 21:50:00,1.5772,1.5775,1.57708,1.57725,2985000002.0
2006-04-10 21:55:00,1.57716,1.57736,1.57697,1.577,3323399999.0
2006-04-10 22:00:00,1.5771,1.57722,1.57684,1.57712,3352699998.0
2006-04-10 22:05:00,1.57709,1.57714,1.57689,1.57698,1971699999.0
2006-04-10 22:10:00,1.57715,1.57718,1.57692,1.57703,1808100002.0
2006-04-10 22:15:00,1.57698,1.57721,1.57689,1.57702,1883300000.0
2006-04-10 22:20:00,1.57695,1.57722,1.57693,1.57715,2020300005.0
2006-04-10 22:25:00,1.57722,1.57725,1.57673,1.57712,3166100002.0
2006-04-10 22:30:00,1.5772,1.57734,1.57689,1.57725,2146600003.0
2006-04-10 22:35:00,1.57732,1.57732,1.57693,1.57721,1958200009.0
2006-04-10 22:40:00,1.57715,1.57727,1.57686,1.57711,3380100009.0
2006-04-10 22:45:00,1.57704,1.57719,1.57675,1.5771,1924500003.0
2006-04-10 22:50:00,1.57714,1.57715,1.57677,1.57712,1703000003.0
2006-04-10 22:55:00,1.57708,1.57734,1.57666,1.57695,1529200003.0
2006-04-10 23:00:00,1.57656,1.5772,1.57623,1.57652,1220200008.0
2006-04-10 23:05:00,1.57673,1.57725,1.57617,1.57674,1972300013.0
2006-04-10 23:10:00,1.57673,1.57709,1.57617,1.57687,1646599996.0
2006-04-10 23:15:00,1.57674,1.57713,1.57605,1.57662,1739000006.0
2006-04-10 23:20:00,1.57645,1.57691,1.57599,1.57629,1793100009.0
2006-04-10 23:25:00,1.57647,1.57707,1.57616,1.57676,1305200002.0
2006-04-10 23:30:00,1.57677,1.57692,1.57647,1.5769,1116699998.0
2006-04-10 23:35:00,1.57696,1.57715,1.57673,1.57682,964400000.0
2006-04-10 23:40:00,1.57681,1.57718,1.57674,1.57708,1287799997.0
2006-04-10 23:45:00,1.57697,1.5771,1.57665,1.5768,671900000.0
2006-04-10 23:50:00,1.57685,1.5769,1.57581,1.57658,1313599995.0
2006-04-10 23:55:00,1.57646,1.57681,1.57577,1.57675,1506800005.0
2006-04-11 00:00:00,1.57677,1.57696,1.57654,1.5767,905000004.0
2006-04-11 00:05:00,1.5767,1.57685,1.57657,1.57666,743700003.0
2006-04-11 00:10:00,1.5768,1.57685,1.57662,1.5767,758199997.0
2006-04-11 00:15:00,1.5767,1.57687,1.57647,1.5768,999099992.0
2006-04-11 00:20:00,1.57678,1.5769,1.57657,1.57678,1141799999.0
2006-04-11 00:25:00,1.57685,1.57696,1.57669,1.57675,1113400003.0
2006-04-11 00:30:00,1.57692,1.5771,1.57677,1.57686,1023000006.0
2006-04-11 00:35:00,1.57681,1.57696,1.57675,1.5768,615999996.0
2006-04-11 00:40:00,1.57695,1.57701,1.57668,1.57685,856999996.0
2006-04-11 00:45:00,1.57695,1.5773,1.57675,1.57708,1509500003.0
2006-04-11 00:50:00,1.57715,1.57756,1.57702,1.57721,1360900007.0
2006-04-11 00:55:00,1.57716,1.57733,1.57697,1.57716,1052600002.0
2006-04-11 01:00:00,1.57717,1.57734,1.57702,1.57725,1575100003.0
2006-04-11 01:05:00,1.57715,1.57733,1.57707,1.5773,1051100003.0
2006-04-11 01:10:00,1.57723,1.57737,1.57703,1.57735,929300009.0
2006-04-11 01:15:00,1.57728,1.57737,1.57683,1.5773,1136200005.0
2006-04-11 01:20:00,1.57727,1.57735,1.57711,1.57727,456399999.0
2006-04-11 01:25:00,1.577,1.57744,1.577,1.5771,787899997.0
2006-04-11 01:30:00,1.5773,1.57735,1.57699,1.57735,964300001.0
2006-04-11 01:35:00,1.5771,1.57737,1.5771,1.5771,1072000004.0
2006-04-11 01:40:00,1.5772,1.57732,1.57692,1.57713,1621200005.0
2006-04-11 01:45:00,1.57728,1.5773,1.57684,1.57708,1318400024.0
2006-04-11 01:50:00,1.57708,1.57713,1.57685,1.57694,846500005.0
2006-04-11 01:55:00,1.57708,1.57721,1.57686,1.577,1057099988.0
2006-04-11 02:00:00,1.57697,1.5771,1.57672,1.5771,1194000000.0
2006-04-11 02:05:00,1.57702,1.5772,1.57681,1.57701,1577000005.0
2006-04-11 02:10:00,1.5771,1.57737,1.577,1.57726,842299999.0
2006-04-11 02:15:00,1.5772,1.57779,1.5771,1.57751,869200003.0
2006-04-11 02:20:00,1.57748,1.57748,1.57721,1.57748,1475900008.0
2006-04-11 02:25:00,1.57739,1.57745,1.57715,1.57737,973399991.0
2006-04-11 02:30:00,1.57709,1.57745,1.57709,1.5773,568699999.0
2006-04-11 02:35:00,1.57744,1.5777,1.57714,1.5777,1072599995.0
2006-04-11 02:40:00,1.57765,1.57772,1.57739,1.57756,1895999989.0
2006-04-11 02:45:00,1.57745,1.57762,1.5771,1.57721,1369800004.0
2006-04-11 02:50:00,1.57715,1.57739,1.57689,1.57727,1141000009.0
2006-04-11 02:55:00,1.5772,1.57735,1.577,1.57713,1231800002.0
2006-04-11 03:00:00,1.57706,1.57726,1.5767,1.57673,1611100001.0
2006-04-11 03:05:00,1.57703,1.57732,1.57679,1.57723,1188700007.0
2006-04-11 03:10:00,1.57714,1.57732,1.57678,1.57715,1317700000.0
2006-04-11 03:15:00,1.57713,1.57723,1.57686,1.57706,886300009.0
2006-04-11 03:20:00,1.57696,1.57719,1.57685,1.57712,1057099997.0
2006-04-11 03:25:00,1.57704,1.57722,1.57685,1.577,868399995.0
2006-04-11 03:30:00,1.57704,1.57709,1.57679,1.57702,1214600003.0
2006-04-11 03:35:00,1.57695,1.5771,1.57678,1.57692,632800007.0
2006-04-11 03:40:00,1.57697,1.57709,1.57672,1.57697,1446199992.0
2006-04-11 03:45:00,1.57705,1.57712,1.57681,1.57712,1426000000.0
2006-04-11 03:50:00,1.57704,1.57722,1.57671,1.57681,1000800004.0
2006-04-11 03:55:00,1.5768,1.57705,1.5767,1.57692,1246800001.0
2006-04-11 04:00:00,1.57688,1.57698,1.57672,1.57695,1173400003.0
2006-04-11 04:05:00,1.5769,1.57698,1.57658,1.5769,1163800001.0
2006-04-11 04:10:00,1.5769,1.57707,1.57664,1.57676,1327200000.0
2006-04-11 04:15:00,1.57686,1.577,1.57668,1.5769,1004600002.0
2006-04-11 04:20:00,1.57683,1.57698,1.57662,1.57677,1324500007.0
2006-04-11 04:25:00,1.57692,1.57701,1.57661,1.57682,1071399996.0
2006-04-11 04:30:00,1.57678,1.57705,1.57678,1.57685,464299997.0
2006-04-11 04:35:00,1.577,1.57714,1.57682,1.57705,1213999997.0
2006-04-11 04:40:00,1.57715,1.57741,1.57711,1.57735,1121700003.0
2006-04-11 04:45:00,1.57731,1.57748,1.5771,1.57733,1016800007.0
2006-04-11 04:50:00,1.57728,1.57747,1.57704,1.57738,1082800003.0
2006-04-11 04:55:00,1.57717,1.5775,1.57717,1.57734,1258599998.0
2006-04-11 05:00:00,1.5775,1.57798,1.57742,1.57777,1593400010.0
2006-04-11 05:05:00,1.57785,1.57788,1.5775,1.57779,1171700003.0
2006-04-11 05:10:00,1.57769,1.57789,1.57753,1.57753,1424200005.0
2006-04-11 05:15:00,1.57744,1.5777,1.57743,1.57753,1141099997.0
2006-04-11 05:20:00,1.57745,1.5777,1.57733,1.57756,1218699999.0
2006-04-11 05:25:00,1.57707,1.5777,1.57707,1.57763,935600002.0
2006-04-11 05:30:00,1.57755,1.57782,1.57743,1.57778,1260100000.0
2006-04-11 05:35:00,1.5777,1.57799,1.57764,1.57769,839300006.0
2006-04-11 05:40:00,1.5779,1.5779,1.57756,1.57756,747200001.0
2006-04-11 05:45:00,1.5776,1.57775,1.57673,1.57743,1392899999.0
2006-04-11 05:50:00,1.57777,1.57781,1.57746,1.57765,1408000006.0
2006-04-11 05:55:00,1.57754,1.57775,1.57747,1.57753,1071900001.0
2006-04-11 06:00:00,1.57762,1.57776,1.57744,1.5777,1358100002.0
2006-04-11 06:05:00,1.57771,1.57777,1.57738,1.57754,1651800000.0
2006-04-11 06:10:00,1.57744,1.57763,1.57729,1.5774,1260500008.0
2006-04-11 06:15:00,1.57744,1.57755,1.57727,1.5774,972599999.0
2006-04-11 06:20:00,1.57742,1.57752,1.57703,1.57747,1473499998.0
2006-04-11 06:25:00,1.57745,1.57773,1.57731,1.57765,1174600005.0
2006-04-11 06:30:00,1.57762,1.57762,1.57725,1.57738,948499999.0
2006-04-11 06:35:00,1.57728,1.57772,1.57728,1.57766,1250099998.0
2006-04-11 06:40:00,1.57749,1.5778,1.57749,1.57765,1071900008.0
2006-04-11 06:45:00,1.5777,1.57772,1.57737,1.57749,1105900007.0
2006-04-11 06:50:00,1.57755,1.57768,1.5774,1.5775,1193900007.0
2006-04-11 06:55:00,1.57765,1.57785,1.5774,1.57769,1091200003.0
2006-04-11 07:00:00,1.57776,1.57787,1.57734,1.57759,1261100000.0
2006-04-11 07:05:00,1.57766,1.57797,1.57761,1.57766,785399999.0
2006-04-11 07:10:00,1.57775,1.57782,1.57742,1.57757,873300007.0
2006-04-11 07:15:00,1.57762,1.57781,1.57743,1.57752,950400000.0
2006-04-11 07:20:00,1.57754,1.57764,1.57725,1.57745,1571500001.0
2006-04-11 07:25:00,1.57748,1.57763,1.57722,1.57762,1271100005.0
2006-04-11 07:30:00,1.57759,1.57796,1.57757,1.57779,1113800008.0
2006-04-11 07:35:00,1.57789,1.57798,1.57737,1.57737,1078399999.0
2006-04-11 07:40:00,1.57745,1.5779,1.57745,1.57774,1504100011.0
2006-04-11 07:45:00,1.57778,1.57805,1.57769,1.57792,1050699999.0
2006-04-11 07:50:00,1.57798,1.57802,1.57747,1.57783,1182700002.0
2006-04-11 07:55:00,1.57783,1.57791,1.57757,1.57771,1431899997.0
2006-04-11 08:00:00,1.5778,1.57791,1.57743,1.57747,1287100002.0
2006-04-11 08:05:00,1.57743,1.57764,1.57715,1.57735,1278100000.0
2006-04-11 08:10:00,1.57738,1.57755,1.57708,1.5774,1188100002.0
2006-04-11 08:15:00,1.57739,1.57756,1.57719,1.57744,1166999997.0
2006-04-11 08:20:00,1.57753,1.57753,1.57708,1.57717,991100002.0
2006-04-11 08:25:00,1.57714,1.57755,1.57713,1.57741,1407399996.0
2006-04-11 08:30:00,1.5773,1.57755,1.57719,1.57729,1341200001.0
2006-04-11 08:35:00,1.57724,1.57734,1.57695,1.577,1520300007.0
2006-04-11 08:40:00,1.57705,1.57718,1.57681,1.57703,1335000014.0
2006-04-11 08:45:00,1.57717,1.57722,1.57676,1.57709,1396300006.0
2006-04-11 08:50:00,1.57701,1.57745,1.57694,1.57722,1347600011.0
2006-04-11 08:55:00,1.57734,1.5775,1.57713,1.57743,1120899992.0
2006-04-11 09:00:00,1.57731,1.5775,1.57717,1.57743,1266600006.0
2006-04-11 09:05:00,1.57743,1.57762,1.57732,1.57743,1378200010.0
2006-04-11 09:10:00,1.57731,1.5774,1.57699,1.577,1597800004.0
2006-04-11 09:15:00,1.57709,1.57721,1.57682,1.57703,1003499998.0
2006-04-11 09:20:00,1.57699,1.57729,1.57683,1.5771,1480100002.0
2006-04-11 09:25:00,1.57703,1.5775,1.57699,1.57736,1389299987.0
2006-04-11 09:30:00,1.57731,1.57741,1.57706,1.5772,1185100008.0
2006-04-11 09:35:00,1.57713,1.5775,1.57697,1.57738,1121100008.0
2006-04-11 09:40:00,1.57733,1.57748,1.57716,1.57716,1288800004.0
2006-04-11 09:45:00,1.57748,1.57749,1.57723,1.57748,990000007.0
2006-04-11 09:50:00,1.57739,1.57753,1.5772,1.5772,1513300000.0
2006-04-11 09:55:00,1.57734,1.57752,1.57705,1.57736,1248500000.0
2006-04-11 10:00:00,1.5772,1.5774,1.5771,1.57731,1370600008.0
2006-04-11 10:05:00,1.57706,1.57748,1.57705,1.57743,1619900012.0
2006-04-11 10:10:00,1.57738,1.57751,1.57721,1.57743,1536700001.0
2006-04-11 10:15:00,1.57749,1.57751,1.57724,1.57733,1337600009.0
2006-04-11 10:20:00,1.57727,1.57754,1.5771,1.57736,1137599994.0
2006-04-11 10:25:00,1.57736,1.57749,1.57711,1.57728,1517799996.0
2006-04-11 10:30:00,1.57717,1.57741,1.57706,1.57733,1534300000.0
2006-04-11 10:35:00,1.57737,1.57766,1.57726,1.57758,1438100017.0
2006-04-11 10:40:00,1.57756,1.57767,1.57717,1.57733,1571500007.0
2006-04-11 10:45:00,1.57737,1.57751,1.57719,1.57719,1094200004.0
2006-04-11 10:50:00,1.57715,1.57746,1.57713,1.57722,1438099997.0
2006-04-11 10:55:00,1.57725,1.57764,1.57711,1.57743,1419300002.0
2006-04-11 11:00:00,1.57765,1.57771,1.57723,1.57755,1798600000.0
2006-04-11 11:05:00,1.57738,1.57757,1.57716,1.57736,1242600001.0
2006-04-11 11:10:00,1.57732,1.57753,1.57723,1.57753,1326500010.0
2006-04-11 11:15:00,1.5774,1.57755,1.57721,1.57738,1623099998.0
2006-04-11 11:20:00,1.57745,1.57748,1.57712,1.57737,1611800003.0
2006-04-11 11:25:00,1.57725,1.5775,1.57716,1.57743,1156700009.0
2006-04-11 11:30:00,1.57744,1.57744,1.57699,1.5771,1790000006.0
2006-04-11 11:35:00,1.57707,1.57728,1.57699,1.57707,1554899999.0
2006-04-11 11:40:00,1.57701,1.57741,1.577,1.57726,1426100005.0
2006-04-11 11:45:00,1.57735,1.57746,1.57717,1.57717,1386500002.0
2006-04-11 11:50:00,1.57736,1.57746,1.57715,1.57732,1501300010.0
2006-04-11 11:55:00,1.57708,1.57737,1.57694,1.57715,1555000009.0
2006-04-11 12:00:00,1.57714,1.57722,1.57686,1.57704,1607500000.0
2006-04-11 12:05:00,1.57703,1.57719,1.57676,1.57712,1804399995.0
2006-04-11 12:10:00,1.57713,1.57719,1.57679,1.57693,1153400008.0
2006-04-11 12:15:00,1.57698,1.57705,1.57676,1.577,1361500005.0
2006-04-11 12:20:00,1.57692,1.57715,1.57649,1.57671,1137599999.0
2006-04-11 12:25:00,1.57678,1.57708,1.57648,1.57693,1813699998.0
2006-04-11 12:30:00,1.57703,1.57714,1.57667,1.57673,1185600007.0
2006-04-11 12:35:00,1.5768,1.57712,1.57673,1.57703,1180099998.0
2006-04-11 12:40:00,1.57707,1.57718,1.57684,1.57708,1503700004.0
2006-04-11 12:45:00,1.57698,1.57718,1.57691,1.57708,1301300008.0
2006-04-11 12:50:00,1.57708,1.57731,1.57682,1.57717,1461400003.0
2006-04-11 12:55:00,1.57718,1.57719,1.57686,1.57698,1231100000.0
2006-04-11 13:00:00,1.57698,1.57736,1.57697,1.57718,1503500008.0
2006-04-11 13:05:00,1.57723,1.57741,1.57704,1.5773,1000599996.0
2006-04-11 13:10:00,1.57736,1.57746,1.57692,1.57711,1590700004.0
2006-04-11 13:15:00,1.57721,1.5773,1.57696,1.57727,1212200003.0
2006-04-11 13:20:00,1.57733,1.57757,1.57716,1.57746,1570400006.0
2006-04-11 13:25:00,1.57747,1.57753,1.57713,1.5773,1411100008.0
2006-04-11 13:30:00,1.57731,1.57745,1.57717,1.57738,1313999996.0
2006-04-11 13:35:00,1.57741,1.57762,1.57726,1.57735,1488200005.0
2006-04-11 13:40:00,1.5773,1.57741,1.57711,1.57727,1031600000.0
2006-04-11 13:45:00,1.5772,1.57747,1.57693,1.5774,1245800004.0
2006-04-11 13:50:00,1.57738,1.57742,1.57701,1.57728,1365500007.0
2006-04-11 13:55:00,1.57726,1.57765,1.57706,1.57745,1144900006.0
2006-04-11 14:00:00,1.57745,1.5776,1.577,1.57748,1823100007.0
2006-04-11 14:05:00,1.57765,1.57769,1.57728,1.57744,1540900000.0
2006-04-11 14:10:00,1.57756,1.57765,1.57728,1.57739,1529599998.0
2006-04-11 14:15:00,1.57742,1.57742,1.5771,1.57724,1285400002.0
2006-04-11 14:20:00,1.57739,1.57771,1.57708,1.57723,1749099999.0
2006-04-11 14:25:00,1.57735,1.57765,1.57721,1.57756,1445199998.0
2006-04-11 14:30:00,1.57753,1.57769,1.57721,1.57744,1392099997.0
2006-04-11 14:35:00,1.57757,1.57766,1.57729,1.57756,1639600002.0
2006-04-11 14:40:00,1.5775,1.57766,1.57737,1.57738,1856800008.0
2006-04-11 14:45:00,1.57752,1.57765,1.57722,1.57744,1234099998.0
2006-04-11 14:50:00,1.57752,1.57768,1.57723,1.57743,1207899997.0
2006-04-11 14:55:00,1.5775,1.57774,1.57736,1.57743,1244800005.0
2006-04-11 15:00:00,1.57748,1.57761,1.57728,1.5774,1606400001.0
2006-04-11 15:05:00,1.57739,1.5777,1.5772,1.57755,1256200005.0
2006-04-11 15:10:00,1.57761,1.57768,1.57739,1.57763,1271800000.0
2006-04-11 15:15:00,1.57756,1.57772,1.57737,1.57762,1662000000.0
2006-04-11 15:20:00,1.57752,1.57773,1.57738,1.57749,1634699990.0
2006-04-11 15:25:00,1.57758,1.5777,1.57725,1.57739,1073700000.0
2006-04-11 15:30:00,1.57722,1.57752,1.57711,1.57711,1670000001.0
2006-04-11 15:35:00,1.57738,1.57749,1.57707,1.57728,1206200001.0
2006-04-11 15:40:00,1.5773,1.57733,1.57706,1.57722,1003300001.0
2006-04-11 15:45:00,1.57713,1.57736,1.57699,1.5773,1433899997.0
2006-04-11 15:50:00,1.5772,1.57735,1.57707,1.57727,1529500006.0
2006-04-11 15:55:00,1.57723,1.57735,1.57674,1.57679,1699000000.0
2006-04-11 16:00:00,1.57687,1.57691,1.57629,1.57654,1534899997.0
2006-04-11 16:05:00,1.57648,1.5766,1.57623,1.57652,1892800004.0
2006-04-11 16:10:00,1.57646,1.5766,1.57609,1.57638,1550200014.0
2006-04-11 16:15:00,1.57624,1.5765,1.57603,1.57627,1820500004.0
2006-04-11 16:20:00,1.57618,1.57646,1.57608,1.57615,1742100002.0
2006-04-11 16:25:00,1.57618,1.57638,1.57593,1.57625,1268699991.0
2006-04-11 16:30:00,1.57618,1.57627,1.57589,1.57621,1243800012.0
2006-04-11 16:35:00,1.57614,1.57623,1.57575,1.5758,1725200002.0
2006-04-11 16:40:00,1.57564,1.57577,1.57536,1.5756,1136700005.0
2006-04-11 16:45:00,1.57547,1.57561,1.57475,1.57496,1427100011.0
2006-04-11 16:50:00,1.575,1.57572,1.57494,1.57554,1249500014.0
2006-04-11 16:55:00,1.57554,1.57575,1.57503,1.57575,1842100001.0
2006-04-11 17:00:00,1.57574,1.57578,1.57526,1.57526,1665600001.0
2006-04-11 17:05:00,1.57555,1.57561,1.57528,1.5753,1625700002.0
2006-04-11 17:10:00,1.57546,1.57563,1.57529,1.57552,1426999993.0
2006-04-11 17:15:00,1.57566,1.57573,1.57526,1.57545,1593399990.0
2006-04-11 17:20:00,1.57557,1.57559,1.5752,1.57535,1613899992.0
2006-04-11 17:25:00,1.57528,1.57552,1.57528,1.57551,938399995.0
2006-04-11 17:30:00,1.57526,1.57552,1.57503,1.5753,1361700002.0
2006-04-11 17:35:00,1.57545,1.57579,1.57522,1.57557,1263299993.0
2006-04-11 17:40:00,1.57543,1.57572,1.5752,1.57547,1529599995.0
2006-04-11 17:45:00,1.57541,1.5758,1.57532,1.57556,1502899998.0
2006-04-11 17:50:00,1.57568,1.5758,1.5755,1.57565,1292800002.0
2006-04-11 17:55:00,1.57575,1.57579,1.57544,1.5757,1146000008.0
2006-04-11 18:00:00,1.57553,1.5759,1.57548,1.5758,7501999997.0
2006-04-11 18:05:00,1.5759,1.5759,1.57558,1.5757,7088799996.0
2006-04-11 18:10:00,1.5757,1.57576,1.57542,1.5756,7263100004.0
2006-04-11 18:15:00,1.57565,1.57565,1.57526,1.57545,7328300023.0
2006-04-11 18:20:00,1.5755,1.5758,1.57548,1.5758,3846500000.0
2006-04-11 18:25:00,1.5759,1.57598,1.57575,1.57582,7018699985.0
2006-04-11 18:30:00,1.57575,1.57605,1.5756,1.5757,6722900000.0
2006-04-11 18:35:00,1.57577,1.576,1.5755,1.5758,8307800041.0
2006-04-11 18:40:00,1.5757,1.57593,1.57546,1.57551,5207500008.0
2006-04-11 18:45:00,1.57562,1.57572,1.57537,1.57561,2686100002.0
2006-04-11 18:50:00,1.57556,1.57565,1.57533,1.5755,5857999997.0
2006-04-11 18:55:00,1.57557,1.57579,1.57536,1.57569,6559100014.0
2006-04-11 19:00:00,1.57558,1.57605,1.57558,1.57592,2348500001.0
2006-04-11 19:05:00,1.57609,1.57609,1.57576,1.57593,6952500036.0
2006-04-11 19:10:00,1.57588,1.57615,1.57578,1.57615,3918200028.0
2006-04-11 19:15:00,1.57615,1.57625,1.57575,1.57593,4412200010.0
2006-04-11 19:20:00,1.57583,1.57606,1.57556,1.57606,4057900017.0
2006-04-11 19:25:00,1.57592,1.5761,1.57557,1.57575,5090799975.0
2006-04-11 19:30:00,1.5758,1.5759,1.57545,1.57558,6186100041.0
2006-04-11 19:35:00,1.57572,1.57586,1.5755,1.57565,4131500011.0
2006-04-11 19:40:00,1.57559,1.57582,1.57555,1.5756,2942199996.0
2006-04-11 19:45:00,1.5757,1.57588,1.57548,1.57577,3588400018.0
2006-04-11 19:50:00,1.57556,1.57598,1.57556,1.57586,1883700001.0
2006-04-11 19:55:00,1.57598,1.5761,1.57566,1.57591,6276600014.0
2006-04-11 20:00:00,1.57595,1.57604,1.57538,1.57559,1901000010.0
2006-04-11 20:05:00,1.57549,1.57555,1.57527,1.57537,2995500011.0
2006-04-11 20:10:00,1.57543,1.57555,1.57524,1.57539,3749500006.0
2006-04-11 20:15:00,1.5755,1.57568,1.57541,1.5755,3880400012.0
2006-04-11 20:20:00,1.57557,1.57574,1.57544,1.57549,3020699994.0
2006-04-11 20:25:00,1.57553,1.57591,1.57539,1.57557,4365599992.0
2006-04-11 20:30:00,1.576,1.576,1.57557,1.57582,2577000023.0
2006-04-11 20:35:00,1.57572,1.57612,1.57569,1.5757,4904499998.0
2006-04-11 20:40:00,1.57583,1.57612,1.57562,1.57595,4800200005.0
2006-04-11 20:45:00,1.57582,1.57603,1.57561,1.57585,4516900026.0
2006-04-11 20:50:00,1.5758,1.57591,1.57561,1.57569,4427800012.0
2006-04-11 20:55:00,1.57578,1.576,1.5755,1.5759,6836300018.0
2006-04-11 21:00:00,1.5758,1.5762,1.5758,1.57585,6471400008.0
2006-04-11 21:05:00,1.57592,1.57615,1.57567,1.57589,2728000016.0
2006-04-11 21:10:00,1.57604,1.5761,1.57586,1.57595,3606800010.0
2006-04-11 21:15:00,1.57601,1.57613,1.57566,1.5759,3954200005.0
2006-04-11 21:20:00,1.5759,1.57604,1.57571,1.5759,7450200037.0
2006-04-11 21:25:00,1.57592,1.57604,1.57543,1.5758,3141000003.0
2006-04-11 21:30:00,1.57578,1.57584,1.57552,1.57558,4282500016.0
2006-04-11 21:35:00,1.5757,1.57581,1.57551,1.5756,1959600001.0
2006-04-11 21:40:00,1.57568,1.57589,1.57547,1.57577,4497400020.0
2006-04-11 21:45:00,1.57559,1.5758,1.57532,1.57546,5420200014.0
2006-04-11 21:50:00,1.57556,1.57583,1.57542,1.57562,3086799999.0
2006-04-11 21:55:00,1.57557,1.57594,1.57548,1.57571,3660600010.0
2006-04-11 22:00:00,1.5758,1.57587,1.57552,1.57576,3363900007.0
2006-04-11 22:05:00,1.57584,1.576,1.57552,1.57564,1522700006.0
2006-04-11 22:10:00,1.57583,1.57593,1.57559,1.57585,1723599998.0
2006-04-11 22:15:00,1.5758,1.57591,1.57547,1.57569,1349300008.0
2006-04-11 22:20:00,1.57544,1.57589,1.57542,1.57563,2154000006.0
2006-04-11 22:25:00,1.57558,1.57594,1.5754,1.5757,2898000009.0
2006-04-11 22:30:00,1.5758,1.57608,1.57549,1.57582,1997199996.0
2006-04-11 22:35:00,1.57602,1.57613,1.57568,1.57603,2717999998.0
2006-04-11 22:40:00,1.57606,1.57631,1.57577,1.57605,3304100000.0
2006-04-11 22:45:00,1.57601,1.5762,1.57584,1.57597,1739999996.0
2006-04-11 22:50:00,1.57613,1.57621,1.57571,1.57595,1886700005.0
2006-04-11 22:55:00,1.57605,1.57622,1.57567,1.57567,1227200000.0
2006-04-11 23:00:00,1.57556,1.57595,1.5751,1.57578,1537799999.0
2006-04-11 23:05:00,1.57548,1.57605,1.57536,1.57573,1659299998.0
2006-04-11 23:10:00,1.57543,1.57589,1.5752,1.57569,1676399997.0
2006-04-11 23:15:00,1.57529,1.57587,1.57501,1.5756,1682000006.0
2006-04-11 23:20:00,1.57545,1.57583,1.57516,1.5755,1604299997.0
2006-04-11 23:25:00,1.57527,1.57623,1.57527,1.57593,1893099993.0
2006-04-11 23:30:00,1.57571,1.57624,1.5755,1.57615,1301099994.0
2006-04-11 23:35:00,1.57616,1.57622,1.57599,1.57607,879899992.0
2006-04-11 23:40:00,1.57608,1.57622,1.57595,1.57611,1163000005.0
2006-04-11 23:45:00,1.57593,1.57609,1.57582,1.57582,819499997.0
2006-04-11 23:50:00,1.57592,1.57621,1.57583,1.57605,1056400001.0
2006-04-11 23:55:00,1.57613,1.57617,1.57589,1.57615,590299999.0
2006-04-12 00:00:00,1.57606,1.57615,1.57586,1.57595,923699994.0
2006-04-12 00:05:00,1.57596,1.57623,1.57582,1.57599,1137700002.0
2006-04-12 00:10:00,1.5761,1.5763,1.57582,1.576,923800007.0
2006-04-12 00:15:00,1.57621,1.57627,1.57572,1.576,1100599998.0
2006-04-12 00:20:00,1.57594,1.57603,1.57568,1.57568,892100000.0
2006-04-12 00:25:00,1.57592,1.57598,1.57566,1.5757,915900003.0
2006-04-12 00:30:00,1.57578,1.57588,1.57564,1.5758,863199997.0
2006-04-12 00:35:00,1.5757,1.57585,1.5757,1.5757,190400002.0
2006-04-12 00:40:00,1.57585,1.57585,1.57545,1.57573,1320300007.0
2006-04-12 00:45:00,1.57561,1.57597,1.57554,1.57575,1184799997.0
2006-04-12 00:50:00,1.57568,1.57588,1.57546,1.57563,1421700008.0
2006-04-12 00:55:00,1.57559,1.57587,1.57547,1.57568,1137000005.0
2006-04-12 01:00:00,1.5757,1.57586,1.57556,1.57574,1478900013.0
2006-04-12 01:05:00,1.57575,1.57584,1.57553,1.57575,1135399997.0
2006-04-12 01:10:00,1.57571,1.57585,1.57548,1.5758,1187800013.0
2006-04-12 01:15:00,1.5758,1.57583,1.5753,1.57575,1229099999.0
2006-04-12 01:20:00,1.5758,1.5758,1.57556,1.57558,655099995.0
2006-04-12 01:25:00,1.57545,1.5758,1.57545,1.5757,990000001.0
2006-04-12 01:30:00,1.57575,1.57594,1.57547,1.57583,797000001.0
2006-04-12 01:35:00,1.57584,1.57592,1.57561,1.57562,1301900007.0
2006-04-12 01:40:00,1.5757,1.57592,1.5754,1.5754,1273499997.0
2006-04-12 01:45:00,1.5756,1.57575,1.5754,1.57563,1304300004.0
2006-04-12 01:50:00,1.57559,1.57583,1.5754,1.57548,1251000005.0
2006-04-12 01:55:00,1.57552,1.576,1.57542,1.57555,1523500007.0
2006-04-12 02:00:00,1.57567,1.57599,1.57548,1.57591,1410099992.0
2006-04-12 02:05:00,1.57583,1.57585,1.57536,1.57558,1742599995.0
2006-04-12 02:10:00,1.5756,1.57576,1.57537,1.57568,1127599996.0
2006-04-12 02:15:00,1.57566,1.57573,1.57534,1.57556,1483800006.0
2006-04-12 02:20:00,1.57543,1.57583,1.57541,1.57583,1505100001.0
2006-04-12 02:25:00,1.57578,1.57584,1.57548,1.57572,1205200011.0
2006-04-12 02:30:00,1.57565,1.57587,1.57548,1.57571,807300004.0
2006-04-12 02:35:00,1.57591,1.57591,1.57557,1.57585,1399599998.0
2006-04-12 02:40:00,1.57584,1.57587,1.57553,1.5758,737699996.0
2006-04-12 02:45:00,1.57565,1.5759,1.57559,1.57566,1159400002.0
2006-04-12 02:50:00,1.57582,1.57588,1.5755,1.57559,976000000.0
2006-04-12 02:55:00,1.57555,1.57586,1.57534,1.57572,1357699996.0
2006-04-12 03:00:00,1.57581,1.57593,1.57548,1.57563,1440400006.0
2006-04-12 03:05:00,1.5757,1.57588,1.57565,1.57565,877500000.0
2006-04-12 03:10:00,1.57575,1.57592,1.57558,1.57583,1316600007.0
2006-04-12 03:15:00,1.57579,1.57591,1.5754,1.57563,1128599999.0
2006-04-12 03:20:00,1.57552,1.57587,1.57552,1.57586,856400005.0
2006-04-12 03:25:00,1.57572,1.57589,1.57547,1.57562,659199999.0
2006-04-12 03:30:00,1.57547,1.57568,1.57531,1.57558,1547400004.0
2006-04-12 03:35:00,1.57555,1.57571,1.57534,1.57557,1318500000.0
2006-04-12 03:40:00,1.5757,1.57581,1.57545,1.57563,1491299998.0
2006-04-12 03:45:00,1.57571,1.5759,1.57552,1.57572,1595999992.0
2006-04-12 03:50:00,1.5758,1.57589,1.57556,1.57574,850000000.0
2006-04-12 03:55:00,1.5756,1.57589,1.57551,1.57567,1186500002.0
2006-04-12 04:00:00,1.57578,1.57594,1.57562,1.57575,921900001.0
2006-04-12 04:05:00,1.5757,1.57596,1.57552,1.57578,1376100012.0
2006-04-12 04:10:00,1.5759,1.57617,1.57572,1.57601,974200000.0
2006-04-12 04:15:00,1.57613,1.57616,1.57587,1.57613,1008700001.0
2006-04-12 04:20:00,1.57608,1.57635,1.57586,1.57595,1503600003.0
2006-04-12 04:25:00,1.57615,1.57615,1.57585,1.57605,938100002.0
2006-04-12 04:30:00,1.57589,1.57618,1.57589,1.576,229000002.0
2006-04-12 04:35:00,1.57599,1.57617,1.57582,1.57601,1101200002.0
2006-04-12 04:40:00,1.57607,1.57612,1.57586,1.57597,1253400006.0
2006-04-12 04:45:00,1.576,1.57624,1.57581,1.57611,1136899999.0
2006-04-12 04:50:00,1.57622,1.57644,1.57595,1.57625,828000000.0
2006-04-12 04:55:00,1.57612,1.57643,1.57609,1.5762,1293300000.0
2006-04-12 05:00:00,1.5763,1.57639,1.57607,1.5762,1193799996.0
2006-04-12 05:05:00,1.57641,1.57655,1.57618,1.57645,1125200003.0
2006-04-12 05:10:00,1.57625,1.57647,1.57609,1.57632,1507500000.0
2006-04-12 05:15:00,1.57625,1.57643,1.5762,1.57642,848199996.0
2006-04-12 05:20:00,1.57636,1.57643,1.57605,1.57625,1494700006.0
2006-04-12 05:25:00,1.57616,1.57637,1.57608,1.57632,910100000.0
2006-04-12 05:30:00,1.57615,1.57633,1.57603,1.57625,881899996.0
2006-04-12 05:35:00,1.57625,1.57648,1.57612,1.57627,1476199994.0
2006-04-12 05:40:00,1.57635,1.57638,1.5761,1.57611,706599999.0
2006-04-12 05:45:00,1.57616,1.5763,1.57586,1.57591,1613100005.0
2006-04-12 05:50:00,1.57613,1.57626,1.57597,1.57597,1471000009.0
2006-04-12 05:55:00,1.5761,1.5762,1.57582,1.57603,915700003.0
2006-04-12 06:00:00,1.57595,1.5761,1.57572,1.57593,1670100008.0
2006-04-12 06:05:00,1.57595,1.57612,1.57576,1.5761,1667699995.0
2006-04-12 06:10:00,1.57594,1.57625,1.57588,1.57605,1404600006.0
2006-04-12 06:15:00,1.57616,1.57622,1.57591,1.57591,982200011.0
2006-04-12 06:20:00,1.57601,1.5761,1.57567,1.57605,1379300010.0
2006-04-12 06:25:00,1.57589,1.57614,1.57568,1.57606,1289500003.0
2006-04-12 06:30:00,1.57589,1.5761,1.57589,1.57603,676300003.0
2006-04-12 06:35:00,1.57603,1.57612,1.5758,1.57597,771600002.0
2006-04-12 06:40:00,1.57591,1.57617,1.57588,1.57603,1310800003.0
2006-04-12 06:45:00,1.57597,1.57623,1.57583,1.57603,993599997.0
2006-04-12 06:50:00,1.5759,1.57625,1.57588,1.57615,1342499999.0
2006-04-12 06:55:00,1.57613,1.57633,1.57595,1.5762,1395000001.0
2006-04-12 07:00:00,1.57625,1.5765,1.5761,1.57628,1500200005.0
2006-04-12 07:05:00,1.57613,1.57641,1.57602,1.57615,1300499989.0
2006-04-12 07:10:00,1.57618,1.57637,1.57605,1.57636,1312900008.0
2006-04-12 07:15:00,1.5764,1.5764,1.57613,1.57629,1025100000.0
2006-04-12 07:20:00,1.57618,1.57648,1.57614,1.57626,1146499996.0
2006-04-12 07:25:00,1.57624,1.57643,1.57601,1.57612,1287900003.0
2006-04-12 07:30:00,1.57605,1.57645,1.57598,1.57627,1279999994.0
2006-04-12 07:35:00,1.5762,1.57634,1.57608,1.57625,1190500000.0
2006-04-12 07:40:00,1.57613,1.57637,1.57595,1.57603,1504199993.0
2006-04-12 07:45:00,1.57623,1.57624,1.57603,1.57614,1320399996.0
2006-04-12 07:50:00,1.57615,1.57627,1.5759,1.57627,1043900008.0
2006-04-12 07:55:00,1.57625,1.57625,1.57576,1.57615,1156199999.0
2006-04-12 08:00:00,1.57617,1.57635,1.57592,1.5761,1419600007.0
2006-04-12 08:05:00,1.57614,1.57634,1.57587,1.57626,2023600008.0
2006-04-12 08:10:00,1.57612,1.57633,1.57587,1.57587,1408400006.0
2006-04-12 08:15:00,1.57583,1.57594,1.57555,1.57561,1218499998.0
2006-04-12 08:20:00,1.57549,1.57558,1.57519,1.57542,1219200004.0
2006-04-12 08:25:00,1.5755,1.57569,1.5753,1.57566,1064799994.0
2006-04-12 08:30:00,1.57557,1.57575,1.5751,1.57525,1336300001.0
2006-04-12 08:35:00,1.57527,1.57548,1.57506,1.5753,1434200005.0
2006-04-12 08:40:00,1.57518,1.57553,1.57507,1.57553,1117900009.0
2006-04-12 08:45:00,1.57552,1.57559,1.57519,1.5754,1636600002.0
2006-04-12 08:50:00,1.5755,1.57568,1.57535,1.57556,1259400006.0
2006-04-12 08:55:00,1.57552,1.57566,1.57533,1.57546,934600004.0
2006-04-12 09:00:00,1.57529,1.57552,1.57522,1.57543,1163600000.0
2006-04-12 09:05:00,1.57548,1.5755,1.57521,1.57535,1523999996.0
2006-04-12 09:10:00,1.57526,1.57546,1.57512,1.57526,1328800003.0
2006-04-12 09:15:00,1.57524,1.57557,1.5752,1.57557,1565099994.0
2006-04-12 09:20:00,1.57547,1.57554,1.57512,1.57539,1044600000.0
2006-04-12 09:25:00,1.57517,1.57539,1.57487,1.57509,1196900010.0
2006-04-12 09:30:00,1.57516,1.57516,1.57479,1.57485,1488000006.0
2006-04-12 09:35:00,1.5749,1.5752,1.5748,1.57503,1314700010.0
2006-04-12 09:40:00,1.57502,1.57513,1.57471,1.57488,1182100005.0
2006-04-12 09:45:00,1.5749,1.57512,1.57473,1.57475,912300001.0
2006-04-12 09:50:00,1.57486,1.57497,1.57463,1.57463,1494399993.0
2006-04-12 09:55:00,1.57466,1.57479,1.57431,1.57453,1440200006.0
2006-04-12 10:00:00,1.57448,1.5746,1.57422,1.57455,1516299999.0
2006-04-12 10:05:00,1.57448,1.57466,1.57431,1.5744,1817999998.0
2006-04-12 10:10:00,1.57437,1.57468,1.5743,1.57467,1339400005.0
2006-04-12 10:15:00,1.57468,1.57472,1.5744,1.57463,1690599993.0
2006-04-12 10:20:00,1.57442,1.57465,1.57425,1.57443,1210400002.0
2006-04-12 10:25:00,1.57453,1.57461,1.57417,1.57426,1348300001.0
2006-04-12 10:30:00,1.57436,1.5745,1.57416,1.57428,1405500000.0
2006-04-12 10:35:00,1.57424,1.57447,1.57412,1.5744,1352000006.0
2006-04-12 10:40:00,1.5743,1.57451,1.5739,1.57417,1485900000.0
2006-04-12 10:45:00,1.57412,1.57419,1.5738,1.57383,1499299992.0
2006-04-12 10:50:00,1.57394,1.57413,1.57351,1.57361,1924000007.0
2006-04-12 10:55:00,1.57371,1.57382,1.57309,1.57309,1409299990.0
2006-04-12 11:00:00,1.57325,1.5735,1.57291,1.57337,1350000010.0
2006-04-12 11:05:00,1.57333,1.5734,1.57307,1.57331,742400006.0
2006-04-12 11:10:00,1.57322,1.57323,1.57235,1.57288,1605199992.0
2006-04-12 11:15:00,1.57275,1.57336,1.57263,1.57336,1211100001.0
2006-04-12 11:20:00,1.57337,1.5735,1.5731,1.57335,1694600016.0
2006-04-12 11:25:00,1.57334,1.57351,1.57316,1.57343,1196299996.0
2006-04-12 11:30:00,1.57331,1.57343,1.5731,1.57322,1783099998.0
2006-04-12 11:35:00,1.57341,1.57358,1.57328,1.57334,1378099999.0
2006-04-12 11:40:00,1.57308,1.57337,1.57308,1.57317,1597200004.0
2006-04-12 11:45:00,1.57323,1.57342,1.57289,1.57302,1307100001.0
2006-04-12 11:50:00,1.57315,1.57321,1.57282,1.57301,1963400005.0
2006-04-12 11:55:00,1.5728,1.5733,1.5728,1.57307,1442900003.0
2006-04-12 12:00:00,1.5731,1.57317,1.57287,1.57295,1849300001.0
2006-04-12 12:05:00,1.5731,1.57318,1.57284,1.57301,1394000000.0
2006-04-12 12:10:00,1.573,1.57316,1.57271,1.5731,1537500006.0
2006-04-12 12:15:00,1.57309,1.57316,1.57281,1.57289,1324600005.0
2006-04-12 12:20:00,1.57279,1.57301,1.57261,1.57282,844100005.0
2006-04-12 12:25:00,1.57283,1.57293,1.57251,1.57293,1951400002.0
2006-04-12 12:30:00,1.57273,1.57292,1.57256,1.57265,1369000006.0
2006-04-12 12:35:00,1.57278,1.57291,1.57261,1.57261,1158099994.0
2006-04-12 12:40:00,1.57273,1.57286,1.57246,1.57286,1193900001.0
2006-04-12 12:45:00,1.57277,1.57297,1.5726,1.57295,1444400006.0
2006-04-12 12:50:00,1.57277,1.57295,1.57244,1.57267,1593600000.0
2006-04-12 12:55:00,1.57261,1.57295,1.5724,1.57272,1319299996.0
2006-04-12 13:00:00,1.57268,1.57288,1.57237,1.57247,1635399998.0
2006-04-12 13:05:00,1.57261,1.57287,1.57242,1.5727,1187699999.0
2006-04-12 13:10:00,1.57273,1.57303,1.57248,1.57265,1170100000.0
2006-04-12 13:15:00,1.57256,1.5728,1.57245,1.57269,1313200002.0
2006-04-12 13:20:00,1.57277,1.57286,1.57239,1.57262,1321400010.0
2006-04-12 13:25:00,1.57269,1.57285,1.57243,1.57279,1666900012.0
2006-04-12 13:30:00,1.57266,1.57281,1.57248,1.57267,1325200002.0
2006-04-12 13:35:00,1.57257,1.57277,1.57249,1.57265,895500007.0
2006-04-12 13:40:00,1.57267,1.5727,1.57221,1.57231,918599999.0
2006-04-12 13:45:00,1.57249,1.57258,1.5722,1.57243,1162100002.0
2006-04-12 13:50:00,1.57233,1.57278,1.57232,1.57278,1411500011.0
2006-04-12 13:55:00,1.57272,1.57281,1.57243,1.57268,1181699999.0
2006-04-12 14:00:00,1.57262,1.5727,1.57222,1.57249,1763100003.0
2006-04-12 14:05:00,1.57236,1.57266,1.5722,1.57249,1677499996.0
2006-04-12 14:10:00,1.57244,1.57276,1.57243,1.57275,1223500008.0
2006-04-12 14:15:00,1.57248,1.5727,1.5723,1.5725,1029000001.0
2006-04-12 14:20:00,1.57243,1.57274,1.57227,1.57227,1457500006.0
2006-04-12 14:25:00,1.57227,1.57253,1.57207,1.57253,1721699986.0
2006-04-12 14:30:00,1.57237,1.57282,1.57191,1.57248,1600700005.0
2006-04-12 14:35:00,1.57229,1.57299,1.57229,1.57245,1923300001.0
2006-04-12 14:40:00,1.57252,1.57323,1.57248,1.5732,1648199998.0
2006-04-12 14:45:00,1.57316,1.57343,1.57305,1.57343,1076599999.0
2006-04-12 14:50:00,1.57354,1.57369,1.57299,1.57343,1409299996.0
2006-04-12 14:55:00,1.57339,1.57379,1.573,1.57304,1328200004.0
2006-04-12 15:00:00,1.57313,1.57331,1.57288,1.57325,1403900002.0
2006-04-12 15:05:00,1.57319,1.57365,1.57299,1.57365,1391000011.0
2006-04-12 15:10:00,1.57372,1.57375,1.57329,1.5734,1836800008.0
2006-04-12 15:15:00,1.57336,1.57359,1.57325,1.5733,1884599989.0
2006-04-12 15:20:00,1.57338,1.57351,1.5731,1.5732,1662599997.0
2006-04-12 15:25:00,1.57334,1.57368,1.5732,1.57359,1351300000.0
2006-04-12 15:30:00,1.57339,1.57374,1.57333,1.57343,1759000001.0
2006-04-12 15:35:00,1.57365,1.57384,1.57349,1.57365,1130900008.0
2006-04-12 15:40:00,1.5736,1.57401,1.57348,1.574,976799995.0
2006-04-12 15:45:00,1.57393,1.57411,1.57373,1.57395,1678800011.0
2006-04-12 15:50:00,1.57373,1.57387,1.57346,1.57382,1540700008.0
2006-04-12 15:55:00,1.57359,1.57428,1.57356,1.57407,847300000.0
2006-04-12 16:00:00,1.57403,1.57418,1.57373,1.57407,1495700011.0
2006-04-12 16:05:00,1.57414,1.57423,1.5739,1.57423,1027899997.0
2006-04-12 16:10:00,1.57429,1.57429,1.57317,1.57353,1467000002.0
2006-04-12 16:15:00,1.57326,1.57372,1.57326,1.57368,1784700017.0
2006-04-12 16:20:00,1.57364,1.5741,1.57364,1.57389,1480400000.0
2006-04-12 16:25:00,1.5737,1.57379,1.57321,1.57379,1367600003.0
2006-04-12 16:30:00,1.57342,1.57378,1.5734,1.57349,964499997.0
2006-04-12 16:35:00,1.57358,1.57374,1.5734,1.57344,1393300007.0
2006-04-12 16:40:00,1.5735,1.57363,1.57313,1.57352,1561800006.0
2006-04-12 16:45:00,1.57345,1.57357,1.57325,1.57339,1384800004.0
2006-04-12 16:50:00,1.57338,1.57377,1.57332,1.57355,1453300006.0
2006-04-12 16:55:00,1.57355,1.57371,1.57321,1.5736,1512499991.0
2006-04-12 17:00:00,1.57378,1.57391,1.57318,1.57318,1444200003.0
2006-04-12 17:05:00,1.57336,1.57364,1.5733,1.57331,1290699997.0
2006-04-12 17:10:00,1.57326,1.57356,1.57316,1.57322,1561199998.0
2006-04-12 17:15:00,1.5733,1.57339,1.57305,1.57318,1420199997.0
2006-04-12 17:20:00,1.57328,1.57341,1.57296,1.57296,1144200009.0
2006-04-12 17:25:00,1.57332,1.57369,1.57315,1.57331,1034300000.0
2006-04-12 17:30:00,1.57322,1.57332,1.57284,1.57299,1798100000.0
2006-04-12 17:35:00,1.57299,1.5733,1.57284,1.57324,1207200004.0
2006-04-12 17:40:00,1.57317,1.57341,1.57293,1.57314,1533199998.0
2006-04-12 17:45:00,1.57294,1.57319,1.57285,1.573,1251200002.0
2006-04-12 17:50:00,1.5731,1.57316,1.57285,1.57296,1399700008.0
2006-04-12 17:55:00,1.57284,1.57336,1.57276,1.57308,1122799998.0
2006-04-12 18:00:00,1.57311,1.5735,1.57308,1.5734,7744800006.0
2006-04-12 18:05:00,1.5735,1.5736,1.5731,1.57323,9321500010.0
2006-04-12 18:10:00,1.5732,1.57344,1.57308,1.57316,5491900026.0
2006-04-12 18:15:00,1.57324,1.57344,1.57277,1.57298,7692800041.0
2006-04-12 18:20:00,1.57302,1.5732,1.57287,1.5732,5419600011.0
2006-04-12 18:25:00,1.5731,1.57325,1.57285,1.5732,6516699997.0
2006-04-12 18:30:00,1.57306,1.57346,1.57306,1.5732,4979500019.0
2006-04-12 18:35:00,1.57334,1.57364,1.57327,1.5735,8567100028.0
2006-04-12 18:40:00,1.57324,1.5735,1.57304,1.5733,3825500028.0
2006-04-12 18:45:00,1.57328,1.57335,1.57282,1.57318,2370500004.0
2006-04-12 18:50:00,1.5732,1.57323,1.57289,1.57302,6090200023.0
2006-04-12 18:55:00,1.57307,1.57308,1.57254,1.5727,5831100004.0
2006-04-12 19:00:00,1.57267,1.57274,1.57226,1.5726,2519599995.0
2006-04-12 19:05:00,1.57273,1.57275,1.57242,1.57266,6860800009.0
2006-04-12 19:10:00,1.57252,1.57316,1.57252,1.57288,3824500001.0
2006-04-12 19:15:00,1.57288,1.57304,1.57261,1.57274,4508400005.0
2006-04-12 19:20:00,1.57286,1.57328,1.57276,1.57301,3826300007.0
2006-04-12 19:25:00,1.57294,1.57312,1.57243,1.57258,4140200013.0
2006-04-12 19:30:00,1.5726,1.57284,1.57231,1.57262,5820400030.0
2006-04-12 19:35:00,1.57252,1.57276,1.57217,1.57221,4125800005.0
2006-04-12 19:40:00,1.57238,1.57252,1.57197,1.57232,3401300004.0
2006-04-12 19:45:00,1.5723,1.57247,1.57213,1.57245,3309299990.0
2006-04-12 19:50:00,1.57237,1.57249,1.57226,1.57239,1814000005.0
2006-04-12 19:55:00,1.57232,1.57247,1.57216,1.57232,5875600013.0
2006-04-12 20:00:00,1.57241,1.57252,1.57217,1.57239,2520299999.0
2006-04-12 20:05:00,1.57233,1.57249,1.57221,1.57226,2992900009.0
2006-04-12 20:10:00,1.57221,1.57243,1.57207,1.57228,3652899985.0
2006-04-12 20:15:00,1.57229,1.57244,1.57216,1.5724,4408900024.0
2006-04-12 20:20:00,1.5723,1.57245,1.57206,1.57227,3561500017.0
2006-04-12 20:25:00,1.5723,1.5724,1.57197,1.57213,5181800016.0
2006-04-12 20:30:00,1.5721,1.5723,1.57193,1.57195,1968300020.0
2006-04-12 20:35:00,1.57192,1.57208,1.5717,1.5717,4872099999.0
2006-04-12 20:40:00,1.57189,1.57209,1.57171,1.57187,4225000015.0
2006-04-12 20:45:00,1.57172,1.57203,1.57161,1.57192,4622700003.0
2006-04-12 20:50:00,1.57203,1.57203,1.57173,1.57195,6346900009.0
2006-04-12 20:55:00,1.57195,1.572,1.5718,1.5719,6833999957.0
2006-04-12 21:00:00,1.572,1.57218,1.57186,1.57193,6310699971.0
2006-04-12 21:05:00,1.57189,1.57215,1.57179,1.57189,2724500006.0
2006-04-12 21:10:00,1.57211,1.57221,1.57193,1.57215,3622899995.0
2006-04-12 21:15:00,1.57215,1.57215,1.57177,1.57205,3981199994.0
2006-04-12 21:20:00,1.5722,1.57227,1.57195,1.57207,4385200039.0
2006-04-12 21:25:00,1.57205,1.57213,1.57163,1.57192,3685600005.0
2006-04-12 21:30:00,1.57198,1.57207,1.57177,1.5719,4398400011.0
2006-04-12 21:35:00,1.572,1.5721,1.57183,1.57193,2327500003.0
2006-04-12 21:40:00,1.57201,1.57212,1.5718,1.57185,4527700019.0
2006-04-12 21:45:00,1.57175,1.57207,1.57168,1.57183,4380700010.0
2006-04-12 21:50:00,1.57195,1.57203,1.57175,1.57195,2968499992.0
2006-04-12 21:55:00,1.57196,1.57206,1.57172,1.57182,3391200018.0
2006-04-12 22:00:00,1.57182,1.57193,1.57142,1.57168,2842400009.0
2006-04-12 22:05:00,1.57168,1.57172,1.57146,1.57155,2000800006.0
2006-04-12 22:10:00,1.57174,1.57198,1.57165,1.57181,1702999999.0
2006-04-12 22:15:00,1.57175,1.57189,1.5715,1.57165,1843499998.0
2006-04-12 22:20:00,1.57177,1.57189,1.57156,1.57173,1843499991.0
2006-04-12 22:25:00,1.57168,1.57196,1.5715,1.57183,2926000006.0
2006-04-12 22:30:00,1.57186,1.57197,1.57153,1.57175,2126399979.0
2006-04-12 22:35:00,1.5719,1.57195,1.57149,1.57185,2483499995.0
2006-04-12 22:40:00,1.5717,1.57199,1.57141,1.57156,3647000004.0
2006-04-12 22:45:00,1.57164,1.57185,1.57153,1.57173,1489100000.0
2006-04-12 22:50:00,1.57169,1.572,1.57139,1.57176,2026900013.0
2006-04-12 22:55:00,1.57181,1.57196,1.57138,1.57165,1262999997.0
2006-04-12 23:00:00,1.5716,1.57188,1.57095,1.5717,1567700011.0
2006-04-12 23:05:00,1.57167,1.5719,1.57112,1.57154,1419799997.0
2006-04-12 23:10:00,1.57145,1.57191,1.57106,1.57128,1741000011.0
2006-04-12 23:15:00,1.57145,1.57195,1.57109,1.57113,1649699999.0
2006-04-12 23:20:00,1.57136,1.57192,1.57104,1.57192,1382500010.0
2006-04-12 23:25:00,1.57173,1.57188,1.5711,1.57149,1576700001.0
2006-04-12 23:30:00,1.57177,1.57198,1.57114,1.57188,1445199996.0
2006-04-12 23:35:00,1.57198,1.57208,1.57177,1.57195,731899995.0
2006-04-12 23:40:00,1.57183,1.57203,1.57175,1.57192,1297100003.0
2006-04-12 23:45:00,1.57182,1.57203,1.57177,1.57177,667099999.0
2006-04-12 23:50:00,1.57195,1.572,1.57166,1.57166,974100010.0
2006-04-12 23:55:00,1.57195,1.57219,1.57177,1.57196,895799996.0
2006-04-13 00:00:00,1.57205,1.57221,1.57185,1.5721,463700002.0
2006-04-13 00:05:00,1.57204,1.57215,1.57182,1.57208,1312199994.0
2006-04-13 00:10:00,1.57205,1.57212,1.57184,1.57203,943100005.0
2006-04-13 00:15:00,1.572,1.57213,1.57182,1.57205,906600007.0
2006-04-13 00:20:00,1.5721,1.57212,1.57173,1.57173,954800002.0
2006-04-13 00:25:00,1.57199,1.57203,1.57172,1.5719,788000005.0
2006-04-13 00:30:00,1.57188,1.57196,1.57161,1.5718,1422600003.0
2006-04-13 00:35:00,1.5717,1.57185,1.57163,1.57178,476699999.0
2006-04-13 00:40:00,1.57179,1.5719,1.57163,1.57184,971099994.0
2006-04-13 00:45:00,1.57183,1.57192,1.57164,1.57172,1276300002.0
2006-04-13 00:50:00,1.57174,1.57192,1.57155,1.5717,1200199997.0
2006-04-13 00:55:00,1.57181,1.57187,1.57155,1.57183,1055500003.0
2006-04-13 01:00:00,1.5717,1.57188,1.57156,1.5717,1602500005.0
2006-04-13 01:05:00,1.57168,1.57209,1.57159,1.57209,1137300004.0
2006-04-13 01:10:00,1.57207,1.57215,1.57181,1.57211,1342900017.0
2006-04-13 01:15:00,1.57215,1.57222,1.57166,1.57203,1058799996.0
2006-04-13 01:20:00,1.57213,1.57226,1.57194,1.57197,874799991.0
2006-04-13 01:25:00,1.57195,1.57213,1.57175,1.57206,1015700000.0
2006-04-13 01:30:00,1.57205,1.5721,1.57177,1.572,920500002.0
2006-04-13 01:35:00,1.57185,1.57218,1.57185,1.57194,1331500009.0
2006-04-13 01:40:00,1.57205,1.57233,1.572,1.57211,1295799994.0
2006-04-13 01:45:00,1.57204,1.57224,1.57161,1.57184,1357100007.0
2006-04-13 01:50:00,1.57185,1.57185,1.5713,1.57138,1261899997.0
2006-04-13 01:55:00,1.57136,1.57167,1.57118,1.57157,1001000001.0
2006-04-13 02:00:00,1.57152,1.57156,1.57116,1.57145,1666599999.0
2006-04-13 02:05:00,1.57142,1.57157,1.5712,1.5715,1300799999.0
2006-04-13 02:10:00,1.57147,1.57147,1.57108,1.57131,866100000.0
2006-04-13 02:15:00,1.57135,1.5714,1.5711,1.57118,656399997.0
2006-04-13 02:20:00,1.57108,1.57123,1.57096,1.57118,1258799999.0
2006-04-13 02:25:00,1.57116,1.57135,1.57097,1.57125,1213000005.0
2006-04-13 02:30:00,1.57091,1.57148,1.57091,1.57148,1043800005.0
2006-04-13 02:35:00,1.5716,1.57172,1.57129,1.57151,1634699998.0
2006-04-13 02:40:00,1.57162,1.57162,1.57104,1.57126,1490400007.0
2006-04-13 02:45:00,1.5712,1.57147,1.57106,1.57117,1746800005.0
2006-04-13 02:50:00,1.5712,1.57151,1.57117,1.5715,1393200009.0
2006-04-13 02:55:00,1.57144,1.5715,1.57115,1.57125,1440000001.0
2006-04-13 03:00:00,1.57125,1.57147,1.57105,1.57122,899600007.0
2006-04-13 03:05:00,1.5714,1.57145,1.5712,1.5714,845600001.0
2006-04-13 03:10:00,1.57127,1.57154,1.57116,1.5715,1114399996.0
2006-04-13 03:15:00,1.57148,1.57159,1.57117,1.57146,1221900007.0
2006-04-13 03:20:00,1.57138,1.5715,1.57126,1.57142,895999999.0
2006-04-13 03:25:00,1.57142,1.57142,1.571,1.57115,1001899993.0
2006-04-13 03:30:00,1.57113,1.57127,1.57093,1.57122,1510600003.0
2006-04-13 03:35:00,1.57112,1.57125,1.57098,1.5712,573800000.0
2006-04-13 03:40:00,1.57121,1.57125,1.5709,1.571,1378900011.0
2006-04-13 03:45:00,1.57113,1.57121,1.57091,1.5711,1116999990.0
2006-04-13 03:50:00,1.57107,1.57126,1.57095,1.5712,786499991.0
2006-04-13 03:55:00,1.57114,1.57124,1.57091,1.57104,1447600004.0
2006-04-13 04:00:00,1.57113,1.57123,1.57095,1.5712,1065099997.0
2006-04-13 04:05:00,1.57104,1.57123,1.57084,1.57105,1145200001.0
2006-04-13 04:10:00,1.57115,1.57129,1.57101,1.57126,962099996.0
2006-04-13 04:15:00,1.5712,1.57134,1.57099,1.57125,881799999.0
2006-04-13 04:20:00,1.57132,1.57144,1.57105,1.57135,1476100003.0
2006-04-13 04:25:00,1.57143,1.57147,1.57117,1.57117,1014300009.0
2006-04-13 04:30:00,1.57125,1.57139,1.5711,1.5712,472100004.0
2006-04-13 04:35:00,1.5713,1.57151,1.57109,1.57137,1621899996.0
2006-04-13 04:40:00,1.57137,1.57161,1.57126,1.5716,1099999999.0
2006-04-13 04:45:00,1.57145,1.57157,1.57123,1.57137,1295100000.0
2006-04-13 04:50:00,1.57138,1.57161,1.57113,1.57133,1011300002.0
2006-04-13 04:55:00,1.57117,1.5714,1.57109,1.57122,1212700002.0
2006-04-13 05:00:00,1.57128,1.57142,1.57103,1.57116,1210400001.0
2006-04-13 05:05:00,1.57115,1.57146,1.57115,1.57132,1019899994.0
2006-04-13 05:10:00,1.57124,1.5714,1.57115,1.57115,932099995.0
2006-04-13 05:15:00,1.57125,1.5713,1.57101,1.57101,407700003.0
2006-04-13 05:20:00,1.57115,1.57131,1.57096,1.5713,1118000006.0
2006-04-13 05:25:00,1.57127,1.57135,1.57105,1.57127,1059000004.0
2006-04-13 05:30:00,1.5713,1.57142,1.57107,1.57134,1340900008.0
2006-04-13 05:35:00,1.5713,1.57145,1.57108,1.57138,1224100008.0
2006-04-13 05:40:00,1.57142,1.57152,1.57125,1.5714,644999995.0
2006-04-13 05:45:00,1.57145,1.57152,1.5712,1.57137,1400599996.0
2006-04-13 05:50:00,1.57142,1.57153,1.57126,1.57126,1675800009.0
2006-04-13 05:55:00,1.57125,1.57183,1.57125,1.5717,960100007.0
2006-04-13 06:00:00,1.57157,1.57179,1.57148,1.57163,1173000002.0
2006-04-13 06:05:00,1.57162,1.57181,1.57137,1.57162,1566900002.0
2006-04-13 06:10:00,1.57143,1.57164,1.5712,1.57151,949699994.0
2006-04-13 06:15:00,1.57152,1.57152,1.57129,1.57129,1412699996.0
2006-04-13 06:20:00,1.57145,1.57157,1.57122,1.57155,1016300002.0
2006-04-13 06:25:00,1.57139,1.57152,1.57117,1.57149,1338600014.0
2006-04-13 06:30:00,1.57129,1.5715,1.57129,1.5714,911999988.0
2006-04-13 06:35:00,1.57142,1.57153,1.57102,1.57138,589199997.0
2006-04-13 06:40:00,1.57131,1.57152,1.57122,1.57124,1024299997.0
2006-04-13 06:45:00,1.57132,1.57145,1.57121,1.57128,936899997.0
2006-04-13 06:50:00,1.5712,1.57147,1.5712,1.5713,1241500009.0
2006-04-13 06:55:00,1.57145,1.57147,1.57123,1.57132,1350099999.0
2006-04-13 07:00:00,1.57138,1.57157,1.57119,1.57149,1085300005.0
2006-04-13 07:05:00,1.5713,1.57147,1.5712,1.57135,738299995.0
2006-04-13 07:10:00,1.57148,1.57153,1.57123,1.57145,848199998.0
2006-04-13 07:15:00,1.57145,1.57148,1.57121,1.57142,1303800004.0
2006-04-13 07:20:00,1.57127,1.57152,1.57118,1.57131,1310500000.0
2006-04-13 07:25:00,1.57131,1.57177,1.57116,1.57173,1472499998.0
2006-04-13 07:30:00,1.5717,1.57175,1.57142,1.57146,970499995.0
2006-04-13 07:35:00,1.57153,1.57165,1.57142,1.57145,464100001.0
2006-04-13 07:40:00,1.57147,1.57156,1.57125,1.57139,1633700013.0
2006-04-13 07:45:00,1.57135,1.57148,1.57119,1.57133,1196300010.0
2006-04-13 07:50:00,1.57143,1.57145,1.57112,1.57132,875299998.0
2006-04-13 07:55:00,1.57137,1.57151,1.57101,1.57104,1215899999.0
2006-04-13 08:00:00,1.57103,1.5715,1.57103,1.5715,1539800000.0
2006-04-13 08:05:00,1.57148,1.57176,1.57123,1.57156,1569500005.0
2006-04-13 08:10:00,1.57122,1.57176,1.57122,1.57163,1204499994.0
2006-04-13 08:15:00,1.57164,1.57179,1.57144,1.57165,1124800011.0
2006-04-13 08:20:00,1.5717,1.57215,1.57153,1.57202,1298099998.0
2006-04-13 08:25:00,1.57192,1.57218,1.57152,1.57177,1611500001.0
2006-04-13 08:30:00,1.57166,1.57194,1.57159,1.57182,1290000002.0
2006-04-13 08:35:00,1.57183,1.57185,1.57151,1.5717,840100003.0
2006-04-13 08:40:00,1.57168,1.57181,1.5713,1.57145,1155799993.0
2006-04-13 08:45:00,1.57147,1.57147,1.57094,1.5711,1561699998.0
2006-04-13 08:50:00,1.57118,1.57218,1.57111,1.572,1126500006.0
2006-04-13 08:55:00,1.57201,1.5721,1.57156,1.57189,1028100001.0
2006-04-13 09:00:00,1.57168,1.57184,1.57146,1.57165,1103300003.0
2006-04-13 09:05:00,1.57168,1.57174,1.57121,1.5714,1065099997.0
2006-04-13 09:10:00,1.57126,1.5718,1.57122,1.5717,1310300003.0
2006-04-13 09:15:00,1.5717,1.57179,1.57135,1.57149,1187299999.0
2006-04-13 09:20:00,1.57153,1.57172,1.57138,1.5716,1523899997.0
2006-04-13 09:25:00,1.57164,1.57174,1.57132,1.57139,1419700003.0
2006-04-13 09:30:00,1.57143,1.57156,1.5712,1.57134,1439200016.0
2006-04-13 09:35:00,1.5714,1.57141,1.57098,1.57118,1431100003.0
2006-04-13 09:40:00,1.57126,1.57153,1.57109,1.57109,1076499996.0
2006-04-13 09:45:00,1.57114,1.57133,1.57107,1.57131,1443000008.0
2006-04-13 09:50:00,1.5713,1.57133,1.57102,1.57117,1357100004.0
2006-04-13 09:55:00,1.57118,1.57145,1.571,1.57127,1388300012.0
2006-04-13 10:00:00,1.57123,1.57141,1.57112,1.57125,1021400002.0
2006-04-13 10:05:00,1.57118,1.57138,1.57099,1.57121,1775000013.0
2006-04-13 10:10:00,1.57126,1.57142,1.57104,1.57128,1057500004.0
2006-04-13 10:15:00,1.57128,1.57135,1.571,1.57128,1536100001.0
2006-04-13 10:20:00,1.57123,1.57132,1.571,1.57116,1050700000.0
2006-04-13 10:25:00,1.57113,1.57126,1.57086,1.57105,1292100005.0
2006-04-13 10:30:00,1.57104,1.57118,1.57068,1.57083,1215399992.0
2006-04-13 10:35:00,1.57088,1.57098,1.57068,1.57077,1268400007.0
2006-04-13 10:40:00,1.57055,1.57094,1.56996,1.57007,1385200002.0
2006-04-13 10:45:00,1.57013,1.57031,1.56994,1.57016,1672099988.0
2006-04-13 10:50:00,1.57014,1.5703,1.56989,1.56994,1753300010.0
2006-04-13 10:55:00,1.56983,1.57037,1.56955,1.56966,1447899993.0
2006-04-13 11:00:00,1.5698,1.57002,1.56947,1.5699,1192300000.0
2006-04-13 11:05:00,1.56997,1.57024,1.56997,1.57016,737900002.0
2006-04-13 11:10:00,1.57015,1.57067,1.56997,1.57067,1286499999.0
2006-04-13 11:15:00,1.57063,1.57068,1.57037,1.5706,1140899998.0
2006-04-13 11:20:00,1.57047,1.5706,1.57019,1.57038,1563400005.0
2006-04-13 11:25:00,1.57022,1.57057,1.57008,1.57048,1465899995.0
2006-04-13 11:30:00,1.5704,1.5709,1.57029,1.5708,2073500003.0
2006-04-13 11:35:00,1.57082,1.57089,1.57057,1.57065,1765100003.0
2006-04-13 11:40:00,1.57064,1.57075,1.57043,1.57058,1657399998.0
2006-04-13 11:45:00,1.57054,1.57084,1.57043,1.57058,1239099998.0
2006-04-13 11:50:00,1.57062,1.57082,1.57043,1.57071,1903400008.0
2006-04-13 11:55:00,1.57051,1.57074,1.57035,1.5706,1337300000.0
2006-04-13 12:00:00,1.57051,1.57065,1.57025,1.57047,1371300002.0
2006-04-13 12:05:00,1.57062,1.57081,1.57036,1.5707,1396100004.0
2006-04-13 12:10:00,1.57065,1.57073,1.5704,1.57046,1371200001.0
2006-04-13 12:15:00,1.5706,1.5706,1.57003,1.57016,1567100002.0
2006-04-13 12:20:00,1.5701,1.57023,1.56989,1.57023,1354699997.0
2006-04-13 12:25:00,1.57028,1.57035,1.57003,1.57022,1501500006.0
2006-04-13 12:30:00,1.57011,1.57038,1.57002,1.57023,1375299999.0
2006-04-13 12:35:00,1.57038,1.57045,1.57011,1.57011,1380799990.0
2006-04-13 12:40:00,1.57013,1.57047,1.57001,1.57008,1504800009.0
2006-04-13 12:45:00,1.57019,1.57047,1.57009,1.57037,1711599990.0
2006-04-13 12:50:00,1.57028,1.57058,1.56995,1.5705,1364800009.0
2006-04-13 12:55:00,1.57053,1.57056,1.57019,1.5703,1593599997.0
2006-04-13 13:00:00,1.5704,1.57054,1.57024,1.57047,1161300008.0
2006-04-13 13:05:00,1.57054,1.57085,1.57041,1.57055,1272999991.0
2006-04-13 13:10:00,1.57055,1.57075,1.57042,1.5706,1463100009.0
2006-04-13 13:15:00,1.57058,1.57074,1.57039,1.5707,1251799997.0
2006-04-13 13:20:00,1.57066,1.57068,1.57018,1.57037,1319899998.0
2006-04-13 13:25:00,1.57028,1.5704,1.57002,1.5703,1452100003.0
2006-04-13 13:30:00,1.57033,1.57048,1.57012,1.57045,1589100008.0
2006-04-13 13:35:00,1.57033,1.57048,1.5701,1.57015,1271799997.0
2006-04-13 13:40:00,1.56999,1.57009,1.56972,1.56982,1144899998.0
2006-04-13 13:45:00,1.56998,1.57008,1.56978,1.57003,1516600007.0
2006-04-13 13:50:00,1.56993,1.57009,1.56966,1.56989,1428200000.0
2006-04-13 13:55:00,1.56988,1.5703,1.56981,1.57015,1525299994.0
2006-04-13 14:00:00,1.57007,1.57061,1.56996,1.57043,1560700003.0
2006-04-13 14:05:00,1.5704,1.57054,1.57009,1.57036,1113500005.0
2006-04-13 14:10:00,1.57043,1.57073,1.57018,1.57032,1501700006.0
2006-04-13 14:15:00,1.57024,1.57043,1.57012,1.57028,1314499995.0
2006-04-13 14:20:00,1.5704,1.57051,1.57019,1.5704,1963300006.0
2006-04-13 14:25:00,1.57039,1.57066,1.57008,1.57032,1372099999.0
2006-04-13 14:30:00,1.57013,1.57074,1.56995,1.57049,1589300006.0
2006-04-13 14:35:00,1.57047,1.57074,1.57029,1.57042,1585700007.0
2006-04-13 14:40:00,1.5704,1.57052,1.5702,1.5702,1581099993.0
2006-04-13 14:45:00,1.57047,1.57061,1.57027,1.5703,1691499994.0
2006-04-13 14:50:00,1.57043,1.57057,1.57015,1.57043,1571800004.0
2006-04-13 14:55:00,1.57044,1.57113,1.57025,1.57094,1232599995.0
2006-04-13 15:00:00,1.57115,1.57126,1.57085,1.57092,1657699996.0
2006-04-13 15:05:00,1.57079,1.57142,1.57061,1.57133,991300003.0
2006-04-13 15:10:00,1.57117,1.57144,1.57085,1.57126,1813200001.0
2006-04-13 15:15:00,1.57114,1.57138,1.57096,1.57109,1649900009.0
2006-04-13 15:20:00,1.57087,1.57103,1.57064,1.571,951700005.0
2006-04-13 15:25:00,1.5711,1.5711,1.57075,1.57075,1665900009.0
2006-04-13 15:30:00,1.57083,1.57112,1.5707,1.57085,1581800000.0
2006-04-13 15:35:00,1.57107,1.57118,1.57064,1.57098,1205999997.0
2006-04-13 15:40:00,1.57089,1.57096,1.57067,1.57081,1475500004.0
2006-04-13 15:45:00,1.57073,1.57108,1.57061,1.57103,1296000003.0
2006-04-13 15:50:00,1.57082,1.57106,1.57072,1.57095,1321200005.0
2006-04-13 15:55:00,1.57098,1.5711,1.57083,1.571,1611399996.0
2006-04-13 16:00:00,1.57103,1.5714,1.57084,1.57104,1496499997.0
2006-04-13 16:05:00,1.57105,1.57118,1.5708,1.57099,1194100000.0
2006-04-13 16:10:00,1.57104,1.5713,1.57076,1.57122,1277500001.0
2006-04-13 16:15:00,1.57102,1.57142,1.57083,1.57112,1338000002.0
2006-04-13 16:20:00,1.57104,1.57123,1.57095,1.57116,1144099990.0
2006-04-13 16:25:00,1.57121,1.57131,1.5709,1.57131,1598700004.0
2006-04-13 16:30:00,1.57099,1.57154,1.57099,1.57137,1542200020.0
2006-04-13 16:35:00,1.57126,1.57166,1.57126,1.57155,1659999994.0
2006-04-13 16:40:00,1.57149,1.57159,1.57122,1.57151,1519200006.0
2006-04-13 16:45:00,1.57143,1.57153,1.57114,1.57128,1236300001.0
2006-04-13 16:50:00,1.57138,1.57146,1.571,1.57137,1519100001.0
2006-04-13 16:55:00,1.57143,1.5716,1.57114,1.5716,1597699999.0
2006-04-13 17:00:00,1.57148,1.57148,1.57089,1.57089,1617000008.0
2006-04-13 17:05:00,1.5711,1.5714,1.57106,1.57124,1374400003.0
2006-04-13 17:10:00,1.57121,1.57153,1.57095,1.57144,1676000007.0
2006-04-13 17:15:00,1.57139,1.57154,1.57116,1.5714,1711300004.0
2006-04-13 17:20:00,1.5714,1.57198,1.57123,1.57166,1474500000.0
2006-04-13 17:25:00,1.57184,1.57197,1.57148,1.57161,1089799998.0
2006-04-13 17:30:00,1.57131,1.57169,1.57131,1.57151,1596400006.0
2006-04-13 17:35:00,1.57151,1.5717,1.57122,1.5715,1445000000.0
2006-04-13 17:40:00,1.57139,1.57168,1.57106,1.57138,1427999995.0
2006-04-13 17:45:00,1.57114,1.57139,1.57097,1.5711,1330299998.0
2006-04-13 17:50:00,1.57107,1.57116,1.57076,1.57078,1630499997.0
2006-04-13 17:55:00,1.5708,1.57113,1.57069,1.57106,1117500000.0
2006-04-13 18:00:00,1.57111,1.57122,1.57098,1.5711,4421400003.0
2006-04-13 18:05:00,1.5712,1.57122,1.57094,1.57113,8152800012.0
2006-04-13 18:10:00,1.57119,1.57137,1.57089,1.57128,8509300030.0
2006-04-13 18:15:00,1.57114,1.57135,1.57096,1.57108,7166100004.0
2006-04-13 18:20:00,1.57118,1.57122,1.57097,1.5712,5959400001.0
2006-04-13 18:25:00,1.5711,1.5712,1.57083,1.57097,5844600016.0
2006-04-13 18:30:00,1.57093,1.57125,1.57093,1.5712,7076400029.0
2006-04-13 18:35:00,1.57116,1.57121,1.57083,1.57107,7081500014.0
2006-04-13 18:40:00,1.571,1.5711,1.57022,1.5704,4488400014.0
2006-04-13 18:45:00,1.57047,1.57083,1.57027,1.57072,2858000009.0
2006-04-13 18:50:00,1.5706,1.57093,1.57045,1.5709,5649800001.0
2006-04-13 18:55:00,1.57088,1.57095,1.57034,1.57051,6032800006.0
2006-04-13 19:00:00,1.57057,1.57079,1.57018,1.57077,2885200013.0
2006-04-13 19:05:00,1.57076,1.57112,1.57061,1.57088,6328200020.0
2006-04-13 19:10:00,1.57093,1.57122,1.57091,1.57109,3404000024.0
2006-04-13 19:15:00,1.57115,1.57122,1.57093,1.57112,4223500016.0
2006-04-13 19:20:00,1.57111,1.5713,1.57099,1.57122,3916699995.0
2006-04-13 19:25:00,1.57123,1.57135,1.57067,1.57082,4218500011.0
2006-04-13 19:30:00,1.57098,1.57117,1.57073,1.57079,4576099993.0
2006-04-13 19:35:00,1.57077,1.57098,1.57064,1.57082,3886400023.0
2006-04-13 19:40:00,1.57079,1.57098,1.57066,1.5707,2875400014.0
2006-04-13 19:45:00,1.57069,1.57081,1.57036,1.57072,3611200029.0
2006-04-13 19:50:00,1.57051,1.57085,1.57051,1.5708,2027400003.0
2006-04-13 19:55:00,1.57082,1.57113,1.57063,1.57111,6435100008.0
2006-04-13 20:00:00,1.57114,1.57133,1.57085,1.57125,2339600013.0
2006-04-13 20:05:00,1.57121,1.57131,1.57091,1.57099,3081000004.0
2006-04-13 20:10:00,1.57094,1.57119,1.57087,1.57101,3835799986.0
2006-04-13 20:15:00,1.5711,1.57123,1.57095,1.57095,3822400028.0
2006-04-13 20:20:00,1.57089,1.57121,1.57082,1.57111,3105099999.0
2006-04-13 20:25:00,1.571,1.57126,1.57093,1.57109,3169600011.0
2006-04-13 20:30:00,1.57115,1.5712,1.57089,1.5711,1059099994.0
2006-04-13 20:35:00,1.5711,1.57127,1.57082,1.57082,4882600002.0
2006-04-13 20:40:00,1.57106,1.57123,1.57078,1.57078,3883500009.0
2006-04-13 20:45:00,1.571,1.57123,1.57081,1.5712,4076400013.0
2006-04-13 20:50:00,1.5712,1.57128,1.57096,1.5711,6401200028.0
2006-04-13 20:55:00,1.5711,1.5712,1.571,1.5712,2057400004.0
2006-04-13 21:00:00,1.57115,1.57133,1.57092,1.5711,3155600007.0
2006-04-13 21:05:00,1.57117,1.57126,1.57088,1.57093,2634800006.0
2006-04-13 21:10:00,1.57108,1.57125,1.57093,1.57118,3440300003.0
2006-04-13 21:15:00,1.57125,1.57126,1.57089,1.57119,3968400014.0
2006-04-13 21:20:00,1.5714,1.57144,1.57103,1.57117,4365800020.0
2006-04-13 21:25:00,1.57126,1.57136,1.57084,1.57093,3555600019.0
2006-04-13 21:30:00,1.57104,1.57121,1.57088,1.57111,2567500005.0
2006-04-13 21:35:00,1.571,1.57142,1.57095,1.57129,2066100005.0
2006-04-13 21:40:00,1.57122,1.57139,1.57096,1.57137,4232600010.0
2006-04-13 21:45:00,1.57135,1.57141,1.57094,1.57113,4848100033.0
2006-04-13 21:50:00,1.57113,1.57119,1.57091,1.5711,3400500003.0
2006-04-13 21:55:00,1.57098,1.57123,1.57089,1.57098,3659499985.0
2006-04-13 22:00:00,1.57098,1.57122,1.5709,1.57115,3292000009.0
2006-04-13 22:05:00,1.57113,1.57117,1.57089,1.57115,2169000014.0
2006-04-13 22:10:00,1.57118,1.5712,1.57091,1.57115,1600700009.0
2006-04-13 22:15:00,1.57098,1.57124,1.57084,1.5711,1315199995.0
2006-04-13 22:20:00,1.57105,1.57117,1.57086,1.57103,1982300007.0
2006-04-13 22:25:00,1.5711,1.57134,1.5708,1.57132,2893299996.0
2006-04-13 22:30:00,1.57109,1.57133,1.57091,1.57125,1686499997.0
2006-04-13 22:35:00,1.57121,1.57132,1.57079,1.57094,2029099990.0
2006-04-13 22:40:00,1.57106,1.57122,1.57079,1.57105,3423999996.0
2006-04-13 22:45:00,1.57097,1.57125,1.5709,1.57115,1695500008.0
2006-04-13 22:50:00,1.57107,1.57133,1.57091,1.57094,1934200000.0
2006-04-13 22:55:00,1.57116,1.57148,1.57093,1.57093,1659500000.0
2006-04-13 23:00:00,1.57115,1.57143,1.57072,1.57115,1478600004.0
2006-04-13 23:05:00,1.57124,1.57156,1.57076,1.57139,1657100003.0
2006-04-13 23:10:00,1.57113,1.57138,1.57075,1.57092,1652900013.0
2006-04-13 23:15:00,1.5713,1.57155,1.57087,1.57126,1665400010.0
2006-04-13 23:20:00,1.57104,1.57151,1.57057,1.57058,1619300002.0
2006-04-13 23:25:00,1.57072,1.57137,1.57058,1.57104,1541700011.0
2006-04-13 23:30:00,1.5709,1.57134,1.57056,1.5711,1287400003.0
2006-04-13 23:35:00,1.57116,1.57148,1.57107,1.57117,874800008.0
2006-04-13 23:40:00,1.57119,1.57127,1.571,1.57117,1108599999.0
2006-04-13 23:45:00,1.57113,1.57119,1.57092,1.57092,617799999.0
2006-04-13 23:50:00,1.571,1.57115,1.5708,1.5708,1170200005.0
2006-04-13 23:55:00,1.5711,1.57127,1.57092,1.57105,918399993.0
2006-04-14 00:00:00,1.57115,1.57115,1.5709,1.5711,547800000.0
2006-04-14 00:05:00,1.57102,1.57115,1.57087,1.57095,903000006.0
2006-04-14 00:10:00,1.57115,1.5712,1.57093,1.5711,962600004.0
2006-04-14 00:15:00,1.57112,1.57117,1.57081,1.571,1266299999.0
2006-04-14 00:20:00,1.571,1.57125,1.5708,1.5711,1233500008.0
2006-04-14 00:25:00,1.57103,1.5712,1.57096,1.57105,816500007.0
2006-04-14 00:30:00,1.5711,1.57127,1.57094,1.5712,1102800006.0
2006-04-14 00:35:00,1.5712,1.57125,1.5711,1.57113,330600002.0
2006-04-14 00:40:00,1.5713,1.57132,1.57103,1.57114,1172400001.0
2006-04-14 00:45:00,1.57118,1.57132,1.57106,1.5711,923199999.0
2006-04-14 00:50:00,1.57125,1.5713,1.57094,1.5711,1186900006.0
2006-04-14 00:55:00,1.57109,1.57135,1.57102,1.57126,1477500001.0
2006-04-14 01:00:00,1.57121,1.57143,1.57111,1.57128,1272600003.0
2006-04-14 01:05:00,1.57135,1.5715,1.5712,1.5715,1162700001.0
2006-04-14 01:10:00,1.5715,1.5715,1.57104,1.57126,1069700006.0
2006-04-14 01:15:00,1.57125,1.57127,1.5707,1.5712,1335500002.0
2006-04-14 01:20:00,1.57118,1.57125,1.57105,1.57109,787499993.0
2006-04-14 01:25:00,1.57115,1.5713,1.57095,1.57106,771500002.0
2006-04-14 01:30:00,1.57125,1.57135,1.57098,1.57135,934800000.0
2006-04-14 01:35:00,1.57138,1.57173,1.57126,1.57144,1099999997.0
2006-04-14 01:40:00,1.57155,1.57165,1.57116,1.5713,719499997.0
2006-04-14 01:45:00,1.57125,1.57133,1.57101,1.57113,902900000.0
2006-04-14 01:50:00,1.57118,1.57127,1.571,1.57118,794900001.0
2006-04-14 01:55:00,1.57106,1.57137,1.57089,1.57137,961299990.0
2006-04-14 02:00:00,1.57135,1.57135,1.57103,1.57135,1272500005.0
2006-04-14 02:05:00,1.5713,1.57135,1.57096,1.57116,1416000009.0
2006-04-14 02:10:00,1.57124,1.5713,1.57095,1.5713,923300003.0
2006-04-14 02:15:00,1.57117,1.57168,1.57107,1.57166,930599999.0
2006-04-14 02:20:00,1.57148,1.57174,1.57146,1.5717,1573500001.0
2006-04-14 02:25:00,1.57164,1.57175,1.57138,1.57168,1476900002.0
2006-04-14 02:30:00,1.57155,1.5717,1.57135,1.57155,623300000.0
2006-04-14 02:35:00,1.57168,1.57173,1.57139,1.57165,786999998.0
2006-04-14 02:40:00,1.57172,1.57172,1.57146,1.57164,987899999.0
2006-04-14 02:45:00,1.57157,1.57173,1.57141,1.57163,825800003.0
2006-04-14 02:50:00,1.57165,1.5717,1.57138,1.5715,1125799999.0
2006-04-14 02:55:00,1.57152,1.57165,1.57134,1.5716,1529700003.0
2006-04-14 03:00:00,1.5716,1.57165,1.57126,1.57142,994299999.0
2006-04-14 03:05:00,1.5716,1.57175,1.5714,1.57166,821300003.0
2006-04-14 03:10:00,1.57152,1.57172,1.57137,1.57153,1530300012.0
2006-04-14 03:15:00,1.57138,1.57166,1.57133,1.57146,1177600000.0
2006-04-14 03:20:00,1.57159,1.57165,1.57141,1.57165,872399998.0
2006-04-14 03:25:00,1.5715,1.57167,1.57144,1.5716,315599998.0
2006-04-14 03:30:00,1.57146,1.57168,1.57139,1.57155,905900004.0
2006-04-14 03:35:00,1.5715,1.57165,1.57135,1.5716,726900013.0
2006-04-14 03:40:00,1.57163,1.57175,1.57136,1.57175,1308899997.0
2006-04-14 03:45:00,1.57167,1.57175,1.57147,1.57162,1172299997.0
2006-04-14 03:50:00,1.57167,1.5718,1.57149,1.57168,826099997.0
2006-04-14 03:55:00,1.5717,1.57183,1.5715,1.57174,1523800000.0
2006-04-14 04:00:00,1.57173,1.5719,1.57151,1.57175,1277700001.0
2006-04-14 04:05:00,1.57171,1.57186,1.57143,1.57174,1340399999.0
2006-04-14 04:10:00,1.57179,1.57185,1.57156,1.57175,1260600012.0
2006-04-14 04:15:00,1.57175,1.57183,1.57153,1.5717,911999997.0
2006-04-14 04:20:00,1.57178,1.57183,1.5715,1.5716,1236299999.0
2006-04-14 04:25:00,1.57168,1.57175,1.57146,1.57147,893599998.0
2006-04-14 04:30:00,1.57146,1.57188,1.57146,1.57185,352700001.0
2006-04-14 04:35:00,1.57187,1.57209,1.57175,1.57208,991000003.0
2006-04-14 04:40:00,1.57215,1.57226,1.57194,1.57215,1260899998.0
2006-04-14 04:45:00,1.57196,1.57236,1.57187,1.572,1457199999.0
2006-04-14 04:50:00,1.57207,1.57221,1.5718,1.57212,955799995.0
2006-04-14 04:55:00,1.57197,1.5722,1.57197,1.57205,1004600000.0
2006-04-14 05:00:00,1.57205,1.57241,1.57197,1.57221,1240299999.0
2006-04-14 05:05:00,1.57238,1.57247,1.57212,1.57214,1111500006.0
2006-04-14 05:10:00,1.5723,1.57242,1.57215,1.57235,964000005.0
2006-04-14 05:15:00,1.57242,1.57251,1.57216,1.57233,693099997.0
2006-04-14 05:20:00,1.5724,1.57255,1.57211,1.57241,1313800004.0
2006-04-14 05:25:00,1.57242,1.57253,1.57223,1.57253,1190000002.0
2006-04-14 05:30:00,1.57247,1.57252,1.57224,1.5725,1256500006.0
2006-04-14 05:35:00,1.57245,1.57254,1.57226,1.57242,801999998.0
2006-04-14 05:40:00,1.5725,1.57252,1.57226,1.57228,646399998.0
2006-04-14 05:45:00,1.57235,1.57255,1.57218,1.57222,1474800000.0
2006-04-14 05:50:00,1.57248,1.57257,1.57218,1.57222,1846699995.0
2006-04-14 05:55:00,1.57211,1.57245,1.572,1.5723,1311000006.0
2006-04-14 06:00:00,1.57227,1.57249,1.57216,1.57233,1538700006.0
2006-04-14 06:05:00,1.57223,1.57241,1.57205,1.57228,1700200018.0
2006-04-14 06:10:00,1.57216,1.57235,1.57203,1.57226,1341100008.0
2006-04-14 06:15:00,1.57232,1.57235,1.57209,1.57211,1208200002.0
2006-04-14 06:20:00,1.57227,1.57237,1.57201,1.57227,1262000006.0
2006-04-14 06:25:00,1.5723,1.57238,1.57203,1.57235,1283200005.0
2006-04-14 06:30:00,1.57214,1.57227,1.57195,1.57225,1030700003.0
2006-04-14 06:35:00,1.57218,1.57227,1.57192,1.57205,627300001.0
2006-04-14 06:40:00,1.57199,1.5723,1.57199,1.5721,955900006.0
2006-04-14 06:45:00,1.57221,1.5723,1.57207,1.57212,1039200001.0
2006-04-14 06:50:00,1.57205,1.57232,1.57205,1.57228,1153899992.0
2006-04-14 06:55:00,1.57235,1.57235,1.57207,1.5722,1076800008.0
2006-04-14 07:00:00,1.57211,1.5723,1.57195,1.5723,1222000004.0
2006-04-14 07:05:00,1.57205,1.57232,1.57205,1.5722,674800005.0
2006-04-14 07:10:00,1.57203,1.5723,1.57203,1.57222,751400001.0
2006-04-14 07:15:00,1.57219,1.57235,1.57206,1.57227,1187300006.0
2006-04-14 07:20:00,1.57212,1.57237,1.57204,1.57222,1404600001.0
2006-04-14 07:25:00,1.57222,1.5723,1.57196,1.57217,1242799999.0
2006-04-14 07:30:00,1.5721,1.57225,1.5719,1.57198,991299999.0
2006-04-14 07:35:00,1.57207,1.57216,1.57187,1.57199,1146300014.0
2006-04-14 07:40:00,1.57191,1.57205,1.57154,1.57172,1447000009.0
2006-04-14 07:45:00,1.57183,1.57195,1.57174,1.57185,1108300008.0
2006-04-14 07:50:00,1.57188,1.57204,1.57166,1.57197,1033300004.0
2006-04-14 07:55:00,1.57175,1.57194,1.57171,1.57189,594999991.0
2006-04-14 08:00:00,1.5717,1.57195,1.57161,1.57168,1294900008.0
2006-04-14 08:05:00,1.57182,1.57193,1.57147,1.5719,1180200000.0
2006-04-14 08:10:00,1.57153,1.572,1.57153,1.57167,1411600000.0
2006-04-14 08:15:00,1.5717,1.57199,1.57159,1.57191,481200003.0
2006-04-14 08:20:00,1.572,1.57203,1.57171,1.57192,1073700002.0
2006-04-14 08:25:00,1.57171,1.57195,1.5716,1.57195,1093599993.0
2006-04-14 08:30:00,1.57182,1.572,1.57169,1.57177,1341299997.0
2006-04-14 08:35:00,1.57182,1.57189,1.57164,1.5718,1414799998.0
2006-04-14 08:40:00,1.57168,1.57185,1.57153,1.57177,985299999.0
2006-04-14 08:45:00,1.5718,1.5718,1.5714,1.57165,1531099991.0
2006-04-14 08:50:00,1.57175,1.5718,1.57153,1.57167,764600001.0
2006-04-14 08:55:00,1.57168,1.57175,1.57149,1.57168,478599999.0
2006-04-14 09:00:00,1.57156,1.57175,1.57151,1.5717,990200004.0
2006-04-14 09:05:00,1.57155,1.57165,1.57136,1.57158,913100009.0
2006-04-14 09:10:00,1.5715,1.57165,1.57137,1.5714,1238500008.0
2006-04-14 09:15:00,1.57139,1.57168,1.57135,1.57141,1108300003.0
2006-04-14 09:20:00,1.57163,1.57169,1.57136,1.57155,1180300011.0
2006-04-14 09:25:00,1.57151,1.57168,1.57137,1.5716,1207600002.0
2006-04-14 09:30:00,1.57165,1.57165,1.57145,1.57145,875099998.0
2006-04-14 09:35:00,1.5716,1.57163,1.57124,1.57145,923500000.0
2006-04-14 09:40:00,1.5714,1.57163,1.57129,1.57129,1205299994.0
2006-04-14 09:45:00,1.57157,1.57165,1.5714,1.5716,1103699999.0
2006-04-14 09:50:00,1.57157,1.57168,1.5714,1.57158,932899995.0
2006-04-14 09:55:00,1.57147,1.57168,1.57135,1.57147,1223399999.0
2006-04-14 10:00:00,1.57146,1.57167,1.57134,1.57148,1375000007.0
2006-04-14 10:05:00,1.57154,1.57166,1.5713,1.57139,1423600014.0
2006-04-14 10:10:00,1.57136,1.57155,1.57119,1.57142,1291800001.0
2006-04-14 10:15:00,1.5715,1.57158,1.57133,1.57148,1277200005.0
2006-04-14 10:20:00,1.57132,1.57152,1.57122,1.57142,764099997.0
2006-04-14 10:25:00,1.57135,1.57143,1.57105,1.57133,1345200000.0
2006-04-14 10:30:00,1.57118,1.57145,1.57111,1.57117,1309800008.0
2006-04-14 10:35:00,1.5712,1.57143,1.57116,1.57133,1277099999.0
2006-04-14 10:40:00,1.57115,1.5714,1.57099,1.57125,1393499996.0
2006-04-14 10:45:00,1.5714,1.5714,1.57114,1.57135,1102200007.0
2006-04-14 10:50:00,1.57115,1.57143,1.57108,1.57125,1034100000.0
2006-04-14 10:55:00,1.5713,1.57151,1.57117,1.57128,1424000012.0
2006-04-14 11:00:00,1.5713,1.57156,1.57114,1.57136,1211000012.0
2006-04-14 11:05:00,1.57136,1.57155,1.57133,1.57155,853700003.0
2006-04-14 11:10:00,1.57151,1.57163,1.5713,1.5716,1214499997.0
2006-04-14 11:15:00,1.57155,1.57163,1.57136,1.5716,1194699996.0
2006-04-14 11:20:00,1.57158,1.57163,1.57131,1.57155,1320099996.0
2006-04-14 11:25:00,1.57143,1.5716,1.57125,1.57153,1423300002.0
2006-04-14 11:30:00,1.57155,1.57165,1.57138,1.5716,1981100011.0
2006-04-14 11:35:00,1.57148,1.57165,1.5714,1.57147,1395000005.0
2006-04-14 11:40:00,1.57156,1.57168,1.57131,1.57147,1695100006.0
2006-04-14 11:45:00,1.57142,1.57158,1.57114,1.57135,1147899997.0
2006-04-14 11:50:00,1.5714,1.57147,1.5711,1.57125,1950800024.0
2006-04-14 11:55:00,1.57105,1.57135,1.571,1.57125,1672899998.0
2006-04-14 12:00:00,1.57128,1.57132,1.571,1.57117,1287800002.0
2006-04-14 12:05:00,1.57122,1.57135,1.57102,1.57132,1031600006.0
2006-04-14 12:10:00,1.57135,1.57137,1.57104,1.57122,1202000006.0
2006-04-14 12:15:00,1.57136,1.5714,1.57115,1.5714,1446800013.0
2006-04-14 12:20:00,1.57135,1.5714,1.57115,1.5714,846000007.0
2006-04-14 12:25:00,1.5714,1.57168,1.57118,1.57133,1647300009.0
2006-04-14 12:30:00,1.57137,1.57155,1.57125,1.5715,1005700011.0
2006-04-14 12:35:00,1.57143,1.57167,1.57134,1.57146,1627300003.0
2006-04-14 12:40:00,1.57148,1.57168,1.57136,1.57154,1373300005.0
2006-04-14 12:45:00,1.57151,1.57163,1.57129,1.57154,1195900002.0
2006-04-14 12:50:00,1.57156,1.57205,1.57149,1.57196,1549200003.0
2006-04-14 12:55:00,1.57213,1.57233,1.57194,1.57215,1369400006.0
2006-04-14 13:00:00,1.57215,1.57222,1.57183,1.57196,926699999.0
2006-04-14 13:05:00,1.57191,1.5722,1.57187,1.57211,890700005.0
2006-04-14 13:10:00,1.57186,1.57205,1.57168,1.5719,986900001.0
2006-04-14 13:15:00,1.57177,1.57198,1.5717,1.5717,1218600005.0
2006-04-14 13:20:00,1.57195,1.57195,1.57166,1.57185,1357300005.0
2006-04-14 13:25:00,1.57187,1.57201,1.57169,1.57194,1470699997.0
2006-04-14 13:30:00,1.57184,1.57205,1.5717,1.5719,1537000000.0
2006-04-14 13:35:00,1.5719,1.57204,1.57175,1.57175,1422499995.0
2006-04-14 13:40:00,1.57192,1.57218,1.57161,1.57178,1420499996.0
2006-04-14 13:45:00,1.5718,1.57199,1.57161,1.57189,1344800004.0
2006-04-14 13:50:00,1.57173,1.57193,1.57167,1.57183,1052800006.0
2006-04-14 13:55:00,1.57193,1.57203,1.57166,1.57203,1575600005.0
2006-04-14 14:00:00,1.572,1.57208,1.57152,1.57185,1208200007.0
2006-04-14 14:05:00,1.572,1.57213,1.57175,1.57192,1130000005.0
2006-04-14 14:10:00,1.5719,1.57215,1.57185,1.57202,1319399993.0
2006-04-14 14:15:00,1.5721,1.57215,1.5719,1.57206,1421000005.0
2006-04-14 14:20:00,1.57205,1.57239,1.57181,1.57227,1503300010.0
2006-04-14 14:25:00,1.57225,1.57235,1.57195,1.57225,1628500006.0
2006-04-14 14:30:00,1.57225,1.57228,1.57197,1.57224,1358099996.0
2006-04-14 14:35:00,1.57225,1.5723,1.57197,1.5721,1488999993.0
2006-04-14 14:40:00,1.57227,1.57227,1.57198,1.57202,1174200000.0
2006-04-14 14:45:00,1.57225,1.57226,1.57191,1.57197,716299991.0
2006-04-14 14:50:00,1.57215,1.57218,1.57177,1.5721,1324900005.0
2006-04-14 14:55:00,1.57205,1.57238,1.57192,1.57224,1085000004.0
2006-04-14 15:00:00,1.57234,1.57251,1.57212,1.57219,1375199997.0
2006-04-14 15:05:00,1.57217,1.57238,1.57194,1.57225,744600005.0
2006-04-14 15:10:00,1.57223,1.57238,1.57204,1.57214,1039300006.0
2006-04-14 15:15:00,1.5722,1.57243,1.572,1.5724,1491600008.0
2006-04-14 15:20:00,1.57226,1.57251,1.57215,1.57226,1543300003.0
2006-04-14 15:25:00,1.57234,1.57243,1.57215,1.5723,1278199994.0
2006-04-14 15:30:00,1.57218,1.57262,1.57214,1.57242,1113700002.0
2006-04-14 15:35:00,1.57255,1.57258,1.5722,1.57233,1262900005.0
2006-04-14 15:40:00,1.57233,1.57245,1.57218,1.57245,1078900007.0
2006-04-14 15:45:00,1.5724,1.57247,1.57214,1.57237,1376300004.0
2006-04-14 15:50:00,1.57233,1.57255,1.5722,1.57241,1221600001.0
2006-04-14 15:55:00,1.5724,1.5725,1.57223,1.57244,1087199998.0
2006-04-14 16:00:00,1.57237,1.57254,1.57211,1.57225,963900005.0
2006-04-14 16:05:00,1.5724,1.5724,1.57209,1.57222,1189300012.0
2006-04-14 16:10:00,1.57238,1.57243,1.57207,1.57235,1348299995.0
2006-04-14 16:15:00,1.57224,1.57248,1.57204,1.57235,1205600001.0
2006-04-14 16:20:00,1.5723,1.57242,1.57215,1.57235,865799998.0
2006-04-14 16:25:00,1.57222,1.57242,1.57201,1.57242,1267099996.0
2006-04-14 16:30:00,1.57225,1.57242,1.57207,1.57232,948300005.0
2006-04-14 16:35:00,1.57225,1.57249,1.5722,1.57235,1089199996.0
2006-04-14 16:40:00,1.57232,1.57242,1.57201,1.57229,1335700001.0
2006-04-14 16:45:00,1.57225,1.57241,1.57216,1.57222,1205599994.0
2006-04-14 16:50:00,1.5723,1.57235,1.57202,1.57214,1167599998.0
2006-04-14 16:55:00,1.57237,1.57253,1.57215,1.57245,1443500004.0
2006-04-14 17:00:00,1.57229,1.57249,1.57212,1.57212,1320899998.0
2006-04-14 17:05:00,1.57231,1.57248,1.57219,1.57245,1167200009.0
2006-04-14 17:10:00,1.57226,1.57243,1.57211,1.5722,1089900001.0
2006-04-14 17:15:00,1.57226,1.57235,1.57203,1.57221,1214800001.0
2006-04-14 17:20:00,1.57225,1.57233,1.57205,1.57205,932300002.0
2006-04-14 17:25:00,1.57213,1.57233,1.57208,1.57233,801899999.0
2006-04-14 17:30:00,1.57205,1.57253,1.57205,1.57234,1159800003.0
2006-04-14 17:35:00,1.57245,1.57245,1.57195,1.57235,929800005.0
2006-04-14 17:40:00,1.57205,1.57242,1.57205,1.57231,1251299995.0
2006-04-14 17:45:00,1.57219,1.57242,1.57209,1.5723,1493400010.0
2006-04-14 17:50:00,1.57219,1.57238,1.57207,1.57216,1092199998.0
2006-04-14 17:55:00,1.57235,1.5724,1.5721,1.57219,475499999.0
2006-04-14 18:00:00,1.57223,1.5724,1.57221,1.5723,3816400014.0
2006-04-14 18:05:00,1.5724,1.57246,1.57218,1.57237,7146000032.0
2006-04-14 18:10:00,1.5725,1.57256,1.57213,1.5725,8213000007.0
2006-04-14 18:15:00,1.5724,1.57252,1.57207,1.57248,5829100002.0
2006-04-14 18:20:00,1.5725,1.57258,1.57233,1.5725,6317600026.0
2006-04-14 18:25:00,1.5724,1.5725,1.5721,1.57225,6612600031.0
2006-04-14 18:30:00,1.57221,1.5724,1.57214,1.57215,3575400002.0
2006-04-14 18:35:00,1.57235,1.57244,1.57213,1.5724,8143700004.0
2006-04-14 18:40:00,1.5723,1.57248,1.57214,1.57223,4217700030.0
2006-04-14 18:45:00,1.5722,1.57248,1.57207,1.5724,2477399998.0
2006-04-14 18:50:00,1.5724,1.57252,1.57203,1.57231,5633600023.0
2006-04-14 18:55:00,1.57235,1.57249,1.57217,1.57239,5991800011.0
2006-04-14 19:00:00,1.57227,1.57255,1.57219,1.57245,2409000001.0
2006-04-14 19:05:00,1.57247,1.57247,1.57211,1.57216,6353100011.0
2006-04-14 19:10:00,1.57225,1.57241,1.57214,1.5723,3823600003.0
2006-04-14 19:15:00,1.57227,1.57258,1.5722,1.57236,4697899991.0
2006-04-14 19:20:00,1.57231,1.57241,1.57203,1.57235,3835300004.0
2006-04-14 19:25:00,1.5723,1.57241,1.57206,1.57222,4527599998.0
2006-04-14 19:30:00,1.57235,1.57239,1.57207,1.5722,4806200008.0
2006-04-14 19:35:00,1.5723,1.57235,1.57201,1.57222,3918100006.0
2006-04-14 19:40:00,1.5723,1.57238,1.57214,1.57222,3019000003.0
2006-04-14 19:45:00,1.57218,1.57238,1.5721,1.57235,3212499993.0
2006-04-14 19:50:00,1.57214,1.57235,1.57212,1.5723,2052299995.0
2006-04-14 19:55:00,1.57225,1.57235,1.57207,1.57219,5910399998.0
2006-04-14 20:00:00,1.57228,1.57235,1.57209,1.57229,2294500013.0
2006-04-14 20:05:00,1.57232,1.57235,1.57217,1.5723,2542800010.0
2006-04-14 20:10:00,1.57219,1.57238,1.57213,1.57221,3568900022.0
2006-04-14 20:15:00,1.5723,1.57241,1.57214,1.57235,4096700001.0
2006-04-14 20:20:00,1.5725,1.5725,1.57215,1.57225,3794600014.0
2006-04-14 20:25:00,1.57225,1.57242,1.57211,1.57228,3091300011.0
2006-04-14 20:30:00,1.57235,1.5724,1.5721,1.57214,854099999.0
2006-04-14 20:35:00,1.5723,1.57242,1.57204,1.57211,4901100005.0
2006-04-14 20:40:00,1.57225,1.57242,1.57204,1.57227,4500200012.0
2006-04-14 20:45:00,1.57216,1.57242,1.57208,1.57215,4228899995.0
2006-04-14 20:50:00,1.5722,1.57235,1.57211,1.5722,4531500012.0
2006-04-14 20:55:00,1.5722,1.5723,1.5722,1.5723,514800004.0
2006-04-14 21:00:00,1.5724,1.57242,1.57215,1.57215,4459500012.0
2006-04-14 21:05:00,1.57227,1.57245,1.57214,1.5722,2580599998.0
2006-04-14 21:10:00,1.57235,1.57242,1.57217,1.5724,3699600009.0
2006-04-14 21:15:00,1.5724,1.5724,1.57201,1.57208,3907800011.0
2006-04-14 21:20:00,1.57227,1.57238,1.57206,1.57218,3725500004.0
2006-04-14 21:25:00,1.5723,1.57242,1.57184,1.57235,3514400000.0
2006-04-14 21:30:00,1.57218,1.57242,1.57211,1.57235,4603000004.0
2006-04-14 21:35:00,1.57235,1.5724,1.57218,1.57235,1849300007.0
2006-04-14 21:40:00,1.57235,1.57242,1.57213,1.57235,4349800018.0
2006-04-14 21:45:00,1.57232,1.57242,1.57211,1.57232,4721100005.0
2006-04-14 21:50:00,1.57223,1.57242,1.57218,1.5722,3156800002.0
2006-04-14 21:55:00,1.5723,1.57235,1.57211,1.5723,3400000003.0
2006-04-14 22:00:00,1.5723,1.57238,1.57209,1.57228,3032100007.0
2006-04-14 22:05:00,1.57238,1.57238,1.57206,1.57215,1778500005.0
2006-04-14 22:10:00,1.5723,1.5723,1.57205,1.57216,1798800013.0
2006-04-14 22:15:00,1.5722,1.57232,1.57197,1.57225,1608800000.0
2006-04-14 22:20:00,1.57205,1.57232,1.57162,1.57177,2086700014.0
2006-04-14 22:25:00,1.572,1.572,1.57155,1.57185,3387400015.0
2006-04-14 22:30:00,1.57195,1.57205,1.57165,1.57195,2105400003.0
2006-04-14 22:35:00,1.572,1.57214,1.57175,1.5721,2379999993.0
2006-04-14 22:40:00,1.57193,1.57222,1.57184,1.57215,3730000018.0
2006-04-14 22:45:00,1.57215,1.5722,1.57185,1.5721,1922700004.0
2006-04-14 22:50:00,1.57215,1.57215,1.57175,1.57191,1940100003.0
2006-04-14 22:55:00,1.57213,1.5722,1.57145,1.57145,1409599999.0
2006-04-16 23:00:00,1.57195,1.57258,1.57172,1.57228,1743299996.0
2006-04-16 23:05:00,1.57213,1.57239,1.57202,1.57215,1226000005.0
2006-04-16 23:10:00,1.57222,1.57251,1.57183,1.57251,1568699998.0
2006-04-16 23:15:00,1.57234,1.57249,1.57191,1.57205,1706800008.0
2006-04-16 23:20:00,1.57203,1.57218,1.5719,1.57207,1029700001.0
2006-04-16 23:25:00,1.57198,1.57244,1.57186,1.57213,1368200000.0
2006-04-16 23:30:00,1.57222,1.57236,1.57191,1.57198,1556099999.0
2006-04-16 23:35:00,1.57206,1.57247,1.57191,1.57233,1520100016.0
2006-04-16 23:40:00,1.57213,1.57243,1.57176,1.57215,1591500014.0
2006-04-16 23:45:00,1.5722,1.57228,1.57143,1.57216,1206200001.0
2006-04-16 23:50:00,1.57203,1.57222,1.57164,1.57164,1436699993.0
2006-04-16 23:55:00,1.57178,1.57198,1.5717,1.57195,544400000.0
2006-04-17 00:00:00,1.57195,1.57204,1.5717,1.5719,962500005.0
2006-04-17 00:05:00,1.57167,1.572,1.57152,1.57168,1018600012.0
2006-04-17 00:10:00,1.57175,1.57176,1.57149,1.57162,786400001.0
2006-04-17 00:15:00,1.57165,1.57229,1.57165,1.57217,1312200018.0
2006-04-17 00:20:00,1.57225,1.57229,1.57195,1.57213,1313999996.0
2006-04-17 00:25:00,1.5721,1.57225,1.57195,1.57203,932600000.0
2006-04-17 00:30:00,1.57195,1.57204,1.57174,1.57192,1114800003.0
2006-04-17 00:35:00,1.57201,1.57217,1.57174,1.57191,704599998.0
2006-04-17 00:40:00,1.57203,1.5721,1.57169,1.57177,1422300007.0
2006-04-17 00:45:00,1.57177,1.57218,1.57175,1.5721,1129299994.0
2006-04-17 00:50:00,1.57205,1.57215,1.57181,1.5721,1392200002.0
2006-04-17 00:55:00,1.57198,1.57218,1.57165,1.57193,1391700008.0
2006-04-17 01:00:00,1.57194,1.57218,1.57183,1.57205,1032700001.0
2006-04-17 01:05:00,1.5721,1.57227,1.5719,1.57225,1568599995.0
2006-04-17 01:10:00,1.57214,1.57228,1.5719,1.57203,1393199999.0
2006-04-17 01:15:00,1.57211,1.57228,1.57169,1.57211,1552900005.0
2006-04-17 01:20:00,1.57227,1.57249,1.5721,1.57246,992299996.0
2006-04-17 01:25:00,1.57239,1.5726,1.57227,1.57244,1271900005.0
2006-04-17 01:30:00,1.57248,1.5725,1.57216,1.57241,1405699993.0
2006-04-17 01:35:00,1.57235,1.57252,1.57221,1.57221,1514000006.0
2006-04-17 01:40:00,1.57238,1.57251,1.57228,1.57242,1094800001.0
2006-04-17 01:45:00,1.57229,1.57261,1.57229,1.57252,1394000002.0
2006-04-17 01:50:00,1.57257,1.57271,1.57232,1.57236,966900001.0
2006-04-17 01:55:00,1.57254,1.57269,1.57231,1.57258,1506100001.0
2006-04-17 02:00:00,1.57249,1.57279,1.57228,1.57272,1593699997.0
2006-04-17 02:05:00,1.5726,1.5728,1.57189,1.57207,1987100012.0
2006-04-17 02:10:00,1.57211,1.57238,1.57188,1.5721,1635800016.0
2006-04-17 02:15:00,1.5718,1.57204,1.57158,1.5719,1520100004.0
2006-04-17 02:20:00,1.57177,1.5723,1.57177,1.57208,1535200005.0
2006-04-17 02:25:00,1.57199,1.57206,1.57133,1.57135,1392200001.0
2006-04-17 02:30:00,1.57105,1.57159,1.57085,1.57148,1200800001.0
2006-04-17 02:35:00,1.57146,1.57158,1.57125,1.57152,1435300013.0
2006-04-17 02:40:00,1.57158,1.57158,1.57125,1.57146,1152000010.0
2006-04-17 02:45:00,1.57148,1.57165,1.57133,1.57139,1462199998.0
2006-04-17 02:50:00,1.57157,1.57165,1.57131,1.57145,1070899998.0
2006-04-17 02:55:00,1.57133,1.57165,1.57117,1.5716,1245300005.0
2006-04-17 03:00:00,1.5716,1.57172,1.57127,1.57162,1186000005.0
2006-04-17 03:05:00,1.5715,1.57251,1.57145,1.57206,1874200006.0
2006-04-17 03:10:00,1.57192,1.57216,1.57181,1.57204,1535799998.0
2006-04-17 03:15:00,1.57209,1.57271,1.57209,1.57262,1189300001.0
2006-04-17 03:20:00,1.57267,1.57287,1.57239,1.57287,1202600001.0
2006-04-17 03:25:00,1.57268,1.57305,1.57257,1.57292,1590600003.0
2006-04-17 03:30:00,1.57277,1.57296,1.57231,1.57248,1603600004.0
2006-04-17 03:35:00,1.57244,1.57267,1.5723,1.57257,1266100002.0
2006-04-17 03:40:00,1.5725,1.57264,1.5721,1.57252,1508400006.0
2006-04-17 03:45:00,1.57257,1.57271,1.57233,1.57249,1105300005.0
2006-04-17 03:50:00,1.57248,1.57252,1.57213,1.57237,1389399998.0
2006-04-17 03:55:00,1.57252,1.57252,1.57203,1.57211,1326300005.0
2006-04-17 04:00:00,1.5723,1.57263,1.57225,1.57244,998099995.0
2006-04-17 04:05:00,1.57245,1.57268,1.57221,1.57251,1382199994.0
2006-04-17 04:10:00,1.57242,1.57258,1.57225,1.5723,756299996.0
2006-04-17 04:15:00,1.57253,1.57271,1.57222,1.57225,1493599995.0
2006-04-17 04:20:00,1.5723,1.57256,1.57213,1.5725,1434300005.0
2006-04-17 04:25:00,1.57248,1.57255,1.57205,1.57217,916500000.0
2006-04-17 04:30:00,1.57224,1.57266,1.57207,1.57257,1288000002.0
2006-04-17 04:35:00,1.57255,1.57263,1.57227,1.57241,1165200016.0
2006-04-17 04:40:00,1.5726,1.57297,1.57241,1.57291,1395599983.0
2006-04-17 04:45:00,1.57287,1.57311,1.57264,1.57297,1302499998.0
2006-04-17 04:50:00,1.57306,1.57306,1.57265,1.5729,1097099997.0
2006-04-17 04:55:00,1.57278,1.573,1.57259,1.573,1095000005.0
2006-04-17 05:00:00,1.57292,1.57307,1.57275,1.57292,1196999993.0
2006-04-17 05:05:00,1.57275,1.5729,1.57262,1.57278,1497500000.0
2006-04-17 05:10:00,1.57277,1.57296,1.57253,1.57275,1208900009.0
2006-04-17 05:15:00,1.5725,1.57288,1.5725,1.57256,678299999.0
2006-04-17 05:20:00,1.57268,1.57285,1.5725,1.57282,1238799999.0
2006-04-17 05:25:00,1.57278,1.57288,1.57255,1.57285,1113599997.0
2006-04-17 05:30:00,1.5728,1.57287,1.57258,1.57278,1004499996.0
2006-04-17 05:35:00,1.5728,1.57292,1.57247,1.57266,1494300011.0
2006-04-17 05:40:00,1.57285,1.57285,1.57251,1.57275,708300000.0
2006-04-17 05:45:00,1.5727,1.57289,1.57256,1.57272,1162900000.0
2006-04-17 05:50:00,1.57287,1.57298,1.57265,1.57272,1619699996.0
2006-04-17 05:55:00,1.57285,1.57301,1.57272,1.57285,1085200004.0
2006-04-17 06:00:00,1.57275,1.57299,1.57269,1.57276,1080500010.0
2006-04-17 06:05:00,1.57278,1.57303,1.57266,1.573,1701100002.0
2006-04-17 06:10:00,1.57283,1.57298,1.57262,1.57276,1198800011.0
2006-04-17 06:15:00,1.5728,1.57284,1.57245,1.57249,1435200001.0
2006-04-17 06:20:00,1.57273,1.57273,1.57232,1.57265,1266699994.0
2006-04-17 06:25:00,1.5725,1.5726,1.57218,1.57255,1313399999.0
2006-04-17 06:30:00,1.57234,1.57287,1.57234,1.57262,1213800010.0
2006-04-17 06:35:00,1.57253,1.57273,1.57242,1.57247,1067699997.0
2006-04-17 06:40:00,1.57247,1.57273,1.57245,1.57255,1187899999.0
2006-04-17 06:45:00,1.57261,1.57276,1.57247,1.57257,1066500004.0
2006-04-17 06:50:00,1.5726,1.5727,1.57237,1.57258,1140999998.0
2006-04-17 06:55:00,1.57258,1.57268,1.57243,1.57253,1583300005.0
2006-04-17 07:00:00,1.57246,1.57269,1.57231,1.57255,1617899990.0
2006-04-17 07:05:00,1.57247,1.57267,1.5724,1.57255,882899996.0
2006-04-17 07:10:00,1.57252,1.57265,1.5723,1.57246,740700000.0
2006-04-17 07:15:00,1.57249,1.57285,1.57225,1.57271,1430400001.0
2006-04-17 07:20:00,1.57264,1.57285,1.5724,1.57256,1239100004.0
2006-04-17 07:25:00,1.5727,1.57295,1.5725,1.57277,1437400010.0
2006-04-17 07:30:00,1.57273,1.57316,1.57273,1.57295,1642599996.0
2006-04-17 07:35:00,1.57282,1.57298,1.57255,1.57275,859200005.0
2006-04-17 07:40:00,1.57272,1.57286,1.57238,1.5727,1507299996.0
2006-04-17 07:45:00,1.57271,1.57285,1.5726,1.57274,1019399998.0
2006-04-17 07:50:00,1.57282,1.57311,1.57251,1.57311,1271299996.0
2006-04-17 07:55:00,1.573,1.5731,1.57256,1.57257,1477500009.0
2006-04-17 08:00:00,1.57249,1.5727,1.57235,1.57249,1331100001.0
2006-04-17 08:05:00,1.5725,1.57285,1.57229,1.57235,1500899994.0
2006-04-17 08:10:00,1.57208,1.57266,1.57208,1.57237,1771199988.0
2006-04-17 08:15:00,1.57255,1.57263,1.57234,1.5726,1086600006.0
2006-04-17 08:20:00,1.57255,1.57255,1.57215,1.57215,766600001.0
2006-04-17 08:25:00,1.57226,1.57268,1.57212,1.5726,799500000.0
2006-04-17 08:30:00,1.57271,1.57282,1.57249,1.5727,1252199992.0
2006-04-17 08:35:00,1.57277,1.5728,1.57247,1.57258,739800004.0
2006-04-17 08:40:00,1.57242,1.5726,1.57227,1.5724,1455499989.0
2006-04-17 08:45:00,1.57243,1.57269,1.57212,1.5725,1216700003.0
2006-04-17 08:50:00,1.57255,1.5727,1.57239,1.57245,920700001.0
2006-04-17 08:55:00,1.57255,1.57263,1.57237,1.57246,661499998.0
2006-04-17 09:00:00,1.57253,1.57268,1.57238,1.5725,1170200002.0
2006-04-17 09:05:00,1.57251,1.57267,1.57235,1.5725,1227300002.0
2006-04-17 09:10:00,1.57255,1.57271,1.57244,1.5726,1129200001.0
2006-04-17 09:15:00,1.57251,1.57272,1.57242,1.57248,741099999.0
2006-04-17 09:20:00,1.57251,1.57251,1.57184,1.57201,977999998.0
2006-04-17 09:25:00,1.57186,1.57257,1.57185,1.57232,1179699996.0
2006-04-17 09:30:00,1.57237,1.57239,1.57186,1.57212,1186800001.0
2006-04-17 09:35:00,1.5722,1.57237,1.57176,1.57195,1202000000.0
2006-04-17 09:40:00,1.57184,1.57203,1.5717,1.57187,1396000006.0
2006-04-17 09:45:00,1.57197,1.57201,1.57169,1.5719,1429700006.0
2006-04-17 09:50:00,1.57191,1.5723,1.57178,1.57207,938200003.0
2006-04-17 09:55:00,1.57213,1.57225,1.57183,1.57191,1132900001.0
2006-04-17 10:00:00,1.57181,1.5722,1.57178,1.57213,1393500005.0
2006-04-17 10:05:00,1.57208,1.57219,1.57187,1.57205,1630099995.0
2006-04-17 10:10:00,1.57207,1.57217,1.5719,1.57207,1395100012.0
2006-04-17 10:15:00,1.57213,1.57243,1.57195,1.57243,1191600006.0
2006-04-17 10:20:00,1.57241,1.57241,1.57205,1.57225,1138800001.0
2006-04-17 10:25:00,1.57226,1.57227,1.57189,1.57214,1813699982.0
2006-04-17 10:30:00,1.57218,1.57262,1.57198,1.57202,1641000005.0
2006-04-17 10:35:00,1.57201,1.57231,1.57201,1.57218,1284300014.0
2006-04-17 10:40:00,1.57198,1.57229,1.57183,1.57209,1289500003.0
2006-04-17 10:45:00,1.57216,1.5723,1.57187,1.57203,1031500006.0
2006-04-17 10:50:00,1.57199,1.57256,1.5717,1.57241,1441299994.0
2006-04-17 10:55:00,1.57224,1.57259,1.57197,1.57204,1568400013.0
2006-04-17 11:00:00,1.57214,1.57217,1.5713,1.57153,1345499991.0
2006-04-17 11:05:00,1.57172,1.5721,1.57154,1.57197,1483800011.0
2006-04-17 11:10:00,1.57185,1.57197,1.57146,1.57164,1369500008.0
2006-04-17 11:15:00,1.57174,1.57223,1.57167,1.57215,1159999997.0
2006-04-17 11:20:00,1.57221,1.57226,1.57195,1.5722,1603400002.0
2006-04-17 11:25:00,1.5722,1.57226,1.57191,1.57208,1318300015.0
2006-04-17 11:30:00,1.57196,1.57222,1.57179,1.57206,1906600013.0
2006-04-17 11:35:00,1.57196,1.57215,1.57184,1.57193,1505700005.0
2006-04-17 11:40:00,1.57197,1.57211,1.57175,1.57186,1700300009.0
2006-04-17 11:45:00,1.57184,1.57213,1.5718,1.57198,1155899999.0
2006-04-17 11:50:00,1.572,1.57203,1.57171,1.57176,1646999998.0
2006-04-17 11:55:00,1.57172,1.572,1.57163,1.5718,1169299999.0
2006-04-17 12:00:00,1.57185,1.57189,1.57155,1.57163,1351100007.0
2006-04-17 12:05:00,1.57157,1.57165,1.57118,1.57148,1135199995.0
2006-04-17 12:10:00,1.57162,1.57178,1.57125,1.57167,1689400011.0
2006-04-17 12:15:00,1.57161,1.57167,1.57136,1.57155,1689200008.0
2006-04-17 12:20:00,1.57151,1.57172,1.57125,1.57163,1058700005.0
2006-04-17 12:25:00,1.57164,1.57164,1.57129,1.57136,1597900003.0
2006-04-17 12:30:00,1.57149,1.57168,1.57133,1.57135,1407200000.0
2006-04-17 12:35:00,1.57152,1.57158,1.57128,1.57128,873199998.0
2006-04-17 12:40:00,1.57138,1.57167,1.57114,1.57156,1260100009.0
2006-04-17 12:45:00,1.5715,1.57173,1.57136,1.57166,1319300000.0
2006-04-17 12:50:00,1.57155,1.57169,1.57116,1.57159,1351700000.0
2006-04-17 12:55:00,1.57167,1.57167,1.57132,1.57141,1279400000.0
2006-04-17 13:00:00,1.57141,1.57158,1.57113,1.57134,1071700005.0
2006-04-17 13:05:00,1.57138,1.5715,1.57108,1.57127,1129500014.0
2006-04-17 13:10:00,1.57123,1.57137,1.57089,1.57117,1172500000.0
2006-04-17 13:15:00,1.57114,1.57132,1.57088,1.57117,1483100003.0
2006-04-17 13:20:00,1.57129,1.57167,1.57126,1.57155,1562900002.0
2006-04-17 13:25:00,1.57155,1.57161,1.57126,1.5715,1341700007.0
2006-04-17 13:30:00,1.57155,1.57185,1.57144,1.57177,1216700006.0
2006-04-17 13:35:00,1.57175,1.57225,1.57147,1.57157,1190300002.0
2006-04-17 13:40:00,1.57158,1.5719,1.57124,1.5717,1532900006.0
2006-04-17 13:45:00,1.57169,1.57182,1.57123,1.57159,1311900005.0
2006-04-17 13:50:00,1.57165,1.57198,1.57152,1.57188,1524400009.0
2006-04-17 13:55:00,1.57201,1.57204,1.57133,1.57173,1698300002.0
2006-04-17 14:00:00,1.57166,1.57172,1.57094,1.57152,1551399994.0
2006-04-17 14:05:00,1.57155,1.57174,1.57077,1.5708,1806500004.0
2006-04-17 14:10:00,1.57083,1.57097,1.57049,1.57062,1567000007.0
2006-04-17 14:15:00,1.57057,1.57059,1.57007,1.57007,1659700007.0
2006-04-17 14:20:00,1.57002,1.57022,1.56956,1.56987,1736500006.0
2006-04-17 14:25:00,1.56982,1.57004,1.56941,1.56992,1873800002.0
2006-04-17 14:30:00,1.56994,1.57032,1.56969,1.56999,1520100012.0
2006-04-17 14:35:00,1.56982,1.56995,1.56933,1.56943,1600099996.0
2006-04-17 14:40:00,1.56959,1.56977,1.56922,1.56922,1430100005.0
2006-04-17 14:45:00,1.56917,1.5694,1.56889,1.56895,1451100012.0
2006-04-17 14:50:00,1.56899,1.56909,1.56829,1.56836,1659999992.0
2006-04-17 14:55:00,1.56857,1.56907,1.56846,1.56902,1422800015.0
2006-04-17 15:00:00,1.56886,1.56919,1.56831,1.56859,1449099997.0
2006-04-17 15:05:00,1.56875,1.56933,1.56847,1.56912,1841800010.0
2006-04-17 15:10:00,1.56911,1.56911,1.56855,1.56875,1531600002.0
2006-04-17 15:15:00,1.56869,1.56886,1.56832,1.56875,1466500004.0
2006-04-17 15:20:00,1.56867,1.56902,1.5685,1.56875,1095300003.0
2006-04-17 15:25:00,1.56872,1.56881,1.56853,1.56855,913099994.0
2006-04-17 15:30:00,1.56858,1.56883,1.5684,1.56853,1514699998.0
2006-04-17 15:35:00,1.56863,1.56863,1.56818,1.56835,1293300001.0
2006-04-17 15:40:00,1.56829,1.56838,1.56804,1.5682,1233900004.0
2006-04-17 15:45:00,1.56813,1.56853,1.56794,1.56853,1185000006.0
2006-04-17 15:50:00,1.56832,1.56846,1.56812,1.5683,1422499992.0
2006-04-17 15:55:00,1.56828,1.56841,1.56811,1.56822,1431200002.0
2006-04-17 16:00:00,1.56832,1.5684,1.56776,1.56787,1692800005.0
2006-04-17 16:05:00,1.568,1.56806,1.56763,1.56793,1283500006.0
2006-04-17 16:10:00,1.56812,1.56815,1.56757,1.56789,1544600006.0
2006-04-17 16:15:00,1.56785,1.5682,1.56765,1.56789,1655400005.0
2006-04-17 16:20:00,1.56787,1.56797,1.56761,1.5679,1156600002.0
2006-04-17 16:25:00,1.56793,1.56831,1.56772,1.56824,1430200001.0
2006-04-17 16:30:00,1.56794,1.56829,1.5676,1.56779,1590099996.0
2006-04-17 16:35:00,1.56792,1.56792,1.5674,1.56753,1495599999.0
2006-04-17 16:40:00,1.56746,1.56773,1.5672,1.56764,1601799998.0
2006-04-17 16:45:00,1.56772,1.56777,1.56691,1.56712,1666400007.0
2006-04-17 16:50:00,1.567,1.56739,1.56692,1.56729,1599800009.0
2006-04-17 16:55:00,1.56747,1.56788,1.56722,1.56788,1257100001.0
2006-04-17 17:00:00,1.56785,1.56802,1.56749,1.56756,1607600002.0
2006-04-17 17:05:00,1.56789,1.56802,1.56752,1.5678,1263300007.0
2006-04-17 17:10:00,1.5677,1.56779,1.5674,1.56762,1678099992.0
2006-04-17 17:15:00,1.56747,1.56766,1.56704,1.56751,1225500012.0
2006-04-17 17:20:00,1.56752,1.56762,1.56694,1.56732,1065900007.0
2006-04-17 17:25:00,1.56746,1.56776,1.56705,1.5677,1690300004.0
2006-04-17 17:30:00,1.56755,1.56772,1.56728,1.56745,1364200010.0
2006-04-17 17:35:00,1.56736,1.56749,1.56705,1.56707,1619200003.0
2006-04-17 17:40:00,1.56702,1.56734,1.56685,1.5672,1349600001.0
2006-04-17 17:45:00,1.56714,1.56722,1.56687,1.56706,1556800001.0
2006-04-17 17:50:00,1.56701,1.5672,1.56683,1.5669,1361399994.0
2006-04-17 17:55:00,1.56701,1.56718,1.56681,1.56693,995499998.0
2006-04-17 18:00:00,1.56709,1.5673,1.56698,1.5672,6487099996.0
2006-04-17 18:05:00,1.5673,1.5673,1.56677,1.567,6263199996.0
2006-04-17 18:10:00,1.5671,1.56756,1.56686,1.56737,6441399984.0
2006-04-17 18:15:00,1.56742,1.56784,1.56728,1.56748,5456800009.0
2006-04-17 18:20:00,1.56753,1.5677,1.56736,1.5677,2789000011.0
2006-04-17 18:25:00,1.5676,1.5677,1.56746,1.56752,6307299984.0
2006-04-17 18:30:00,1.56755,1.5677,1.56728,1.5676,5289500010.0
2006-04-17 18:35:00,1.56762,1.56773,1.56744,1.56764,8655400016.0
2006-04-17 18:40:00,1.56746,1.56778,1.56746,1.56762,4092499997.0
2006-04-17 18:45:00,1.56759,1.56778,1.56735,1.56768,2779300012.0
2006-04-17 18:50:00,1.56755,1.56775,1.5673,1.5675,5082500021.0
2006-04-17 18:55:00,1.56757,1.56782,1.56738,1.56756,5679299993.0
2006-04-17 19:00:00,1.56763,1.56777,1.56719,1.5676,2506900012.0
2006-04-17 19:05:00,1.56762,1.56762,1.56719,1.56743,6811300003.0
2006-04-17 19:10:00,1.56745,1.56759,1.56732,1.56749,3769300009.0
2006-04-17 19:15:00,1.56745,1.56754,1.56719,1.56735,4019200015.0
2006-04-17 19:20:00,1.56738,1.5676,1.56723,1.56748,3701000002.0
2006-04-17 19:25:00,1.56739,1.56763,1.5672,1.56727,4940199995.0
2006-04-17 19:30:00,1.5677,1.5677,1.5672,1.56733,5960299992.0
2006-04-17 19:35:00,1.56728,1.56746,1.56705,1.56729,4292200002.0
2006-04-17 19:40:00,1.56724,1.56739,1.56707,1.5671,2951300006.0
2006-04-17 19:45:00,1.5672,1.5673,1.56702,1.5673,2883000000.0
2006-04-17 19:50:00,1.56722,1.56728,1.5666,1.56694,2054799991.0
2006-04-17 19:55:00,1.56695,1.567,1.56665,1.56685,6273099998.0
2006-04-17 20:00:00,1.56684,1.5671,1.56673,1.56706,2431300002.0
2006-04-17 20:05:00,1.56703,1.56723,1.56691,1.56694,2355800007.0
2006-04-17 20:10:00,1.56695,1.56723,1.56693,1.56704,3874099997.0
2006-04-17 20:15:00,1.56705,1.5677,1.56699,1.5676,4983700001.0
2006-04-17 20:20:00,1.5675,1.56764,1.56724,1.56759,3583099998.0
2006-04-17 20:25:00,1.5676,1.56778,1.56743,1.56761,3273199999.0
2006-04-17 20:30:00,1.5676,1.5678,1.56723,1.56735,2478800004.0
2006-04-17 20:35:00,1.56721,1.56778,1.56712,1.56756,4672800003.0
2006-04-17 20:40:00,1.56784,1.5679,1.56741,1.56774,4043300017.0
2006-04-17 20:45:00,1.56758,1.56787,1.56741,1.56785,4158300027.0
2006-04-17 20:50:00,1.56778,1.56794,1.56759,1.56781,6096200005.0
2006-04-17 20:55:00,1.56795,1.5682,1.5677,1.5679,7044400041.0
2006-04-17 21:00:00,1.568,1.568,1.56732,1.56742,6097500027.0
2006-04-17 21:05:00,1.56755,1.5678,1.5673,1.56772,3000300005.0
2006-04-17 21:10:00,1.56779,1.56785,1.56755,1.56775,3902100016.0
2006-04-17 21:15:00,1.56766,1.56775,1.56739,1.5676,4189700021.0
2006-04-17 21:20:00,1.5678,1.5679,1.56749,1.56769,6494699962.0
2006-04-17 21:25:00,1.56778,1.56784,1.56731,1.56767,3732100018.0
2006-04-17 21:30:00,1.56751,1.5677,1.56739,1.56755,4573300006.0
2006-04-17 21:35:00,1.56765,1.56784,1.56753,1.56777,1915200013.0
2006-04-17 21:40:00,1.56783,1.56797,1.56749,1.56781,4360200013.0
2006-04-17 21:45:00,1.5679,1.56809,1.56774,1.56778,4673700003.0
2006-04-17 21:50:00,1.5679,1.5679,1.56762,1.56785,3310100015.0
2006-04-17 21:55:00,1.56774,1.56815,1.56754,1.56762,3178800007.0
2006-04-17 22:00:00,1.56775,1.56796,1.56751,1.56762,2962400022.0
2006-04-17 22:05:00,1.56771,1.56802,1.56738,1.56759,1842800000.0
2006-04-17 22:10:00,1.56749,1.56765,1.56729,1.5674,2026799999.0
2006-04-17 22:15:00,1.56731,1.5677,1.56715,1.56727,1765600001.0
2006-04-17 22:20:00,1.56732,1.56734,1.56682,1.56691,2205599997.0
2006-04-17 22:25:00,1.56713,1.56736,1.56648,1.5673,2926600009.0
2006-04-17 22:30:00,1.56711,1.56754,1.56687,1.56737,2030999999.0
2006-04-17 22:35:00,1.56748,1.56756,1.56713,1.56741,2622099991.0
2006-04-17 22:40:00,1.56726,1.5678,1.56722,1.56767,3622400001.0
2006-04-17 22:45:00,1.56746,1.56767,1.56721,1.56736,2078000009.0
2006-04-17 22:50:00,1.56726,1.56738,1.56698,1.56717,1680800003.0
2006-04-17 22:55:00,1.56709,1.56772,1.56678,1.56703,2039199997.0
2006-04-17 23:00:00,1.56695,1.56768,1.56663,1.56714,1583899997.0
2006-04-17 23:05:00,1.5671,1.56759,1.56696,1.56707,1511900014.0
2006-04-17 23:10:00,1.567,1.56762,1.56681,1.56715,1480400000.0
2006-04-17 23:15:00,1.56704,1.56774,1.56689,1.56716,1701399992.0
2006-04-17 23:20:00,1.567,1.56786,1.567,1.56763,997000009.0
2006-04-17 23:25:00,1.56767,1.56781,1.56749,1.56758,1174200003.0
2006-04-17 23:30:00,1.56762,1.56778,1.56741,1.5676,1476299999.0
2006-04-17 23:35:00,1.56752,1.56785,1.56749,1.56775,925999997.0
2006-04-17 23:40:00,1.5678,1.5678,1.56745,1.56761,1064199998.0
2006-04-17 23:45:00,1.56758,1.5677,1.56744,1.56755,591500002.0
2006-04-17 23:50:00,1.56766,1.56774,1.56743,1.5676,1129099993.0
2006-04-17 23:55:00,1.56774,1.56781,1.5675,1.56773,777300005.0
2006-04-18 00:00:00,1.56783,1.56789,1.56734,1.56739,853599997.0
2006-04-18 00:05:00,1.56745,1.56758,1.56728,1.56749,878900005.0
2006-04-18 00:10:00,1.56751,1.56781,1.56732,1.5674,835700010.0
2006-04-18 00:15:00,1.5675,1.56755,1.56721,1.56755,884199988.0
2006-04-18 00:20:00,1.56747,1.56758,1.56727,1.56743,856199997.0
2006-04-18 00:25:00,1.5674,1.56763,1.56732,1.56754,803500000.0
2006-04-18 00:30:00,1.56755,1.56758,1.56734,1.5675,1105899997.0
2006-04-18 00:35:00,1.5674,1.56761,1.5674,1.5674,425600001.0
2006-04-18 00:40:00,1.56752,1.56763,1.56729,1.5675,1428600008.0
2006-04-18 00:45:00,1.56738,1.5677,1.56732,1.56751,1334600014.0
2006-04-18 00:50:00,1.56745,1.56774,1.5674,1.56758,1164000011.0
2006-04-18 00:55:00,1.56759,1.568,1.56752,1.56782,1370099994.0
2006-04-18 01:00:00,1.56782,1.56795,1.56746,1.56787,1534699996.0
2006-04-18 01:05:00,1.56783,1.56792,1.5676,1.56779,981200003.0
2006-04-18 01:10:00,1.56777,1.56803,1.56768,1.56797,1139700016.0
2006-04-18 01:15:00,1.56797,1.56803,1.56745,1.56784,1347099996.0
2006-04-18 01:20:00,1.56789,1.56805,1.56776,1.56778,1131300004.0
2006-04-18 01:25:00,1.56785,1.56815,1.56765,1.56806,963100003.0
2006-04-18 01:30:00,1.56797,1.56819,1.5678,1.56815,745300010.0
2006-04-18 01:35:00,1.56805,1.56826,1.5679,1.56807,1035400010.0
2006-04-18 01:40:00,1.5681,1.56826,1.56795,1.56807,1433900001.0
2006-04-18 01:45:00,1.56814,1.56837,1.568,1.56815,1888700011.0
2006-04-18 01:50:00,1.5682,1.56833,1.56799,1.5681,874600005.0
2006-04-18 01:55:00,1.56809,1.56815,1.56782,1.56812,1043500006.0
2006-04-18 02:00:00,1.56787,1.56801,1.56749,1.56774,1136499999.0
2006-04-18 02:05:00,1.56768,1.56805,1.5676,1.56789,1072600003.0
2006-04-18 02:10:00,1.56777,1.568,1.56753,1.56762,898699998.0
2006-04-18 02:15:00,1.56753,1.56777,1.56739,1.56767,1278500001.0
2006-04-18 02:20:00,1.56756,1.56782,1.56736,1.56758,1681900001.0
2006-04-18 02:25:00,1.56746,1.5679,1.56742,1.56782,1246900001.0
2006-04-18 02:30:00,1.56754,1.56801,1.56754,1.56782,852300005.0
2006-04-18 02:35:00,1.56799,1.56806,1.56766,1.56774,1417000011.0
2006-04-18 02:40:00,1.5679,1.56806,1.56762,1.56793,1354600004.0
2006-04-18 02:45:00,1.56806,1.56809,1.56766,1.56789,1340600008.0
2006-04-18 02:50:00,1.56768,1.56791,1.56748,1.56775,1129800007.0
2006-04-18 02:55:00,1.56737,1.56775,1.56737,1.56756,1341299999.0
2006-04-18 03:00:00,1.56768,1.56774,1.56724,1.56743,1554800011.0
2006-04-18 03:05:00,1.56746,1.56763,1.56696,1.56696,1297200001.0
2006-04-18 03:10:00,1.56717,1.56751,1.56712,1.56732,1325200005.0
2006-04-18 03:15:00,1.56736,1.56737,1.56703,1.56725,1230300003.0
2006-04-18 03:20:00,1.56732,1.56752,1.56711,1.56742,810500003.0
2006-04-18 03:25:00,1.5673,1.56765,1.56723,1.56758,1326700008.0
2006-04-18 03:30:00,1.56769,1.56808,1.56755,1.56802,1372399992.0
2006-04-18 03:35:00,1.56802,1.56803,1.56772,1.56792,823699998.0
2006-04-18 03:40:00,1.568,1.56803,1.56758,1.56782,1299000010.0
2006-04-18 03:45:00,1.56774,1.56794,1.56756,1.56776,1279199999.0
2006-04-18 03:50:00,1.56766,1.56786,1.56755,1.56763,1134900012.0
2006-04-18 03:55:00,1.56767,1.56787,1.56753,1.56762,1330800006.0
2006-04-18 04:00:00,1.56774,1.56798,1.56758,1.56795,1261200001.0
2006-04-18 04:05:00,1.56782,1.56809,1.56754,1.56785,1308199997.0
2006-04-18 04:10:00,1.56785,1.5679,1.5676,1.5677,681500004.0
2006-04-18 04:15:00,1.56783,1.56793,1.56758,1.56761,1239200000.0
2006-04-18 04:20:00,1.56785,1.56808,1.56775,1.56795,1381799992.0
2006-04-18 04:25:00,1.56798,1.56805,1.56773,1.56777,1384800002.0
2006-04-18 04:30:00,1.56797,1.56802,1.56771,1.56777,1220200008.0
2006-04-18 04:35:00,1.56784,1.56805,1.5677,1.56776,1440399991.0
2006-04-18 04:40:00,1.56786,1.568,1.56772,1.568,951600004.0
2006-04-18 04:45:00,1.56789,1.56825,1.56773,1.5681,1621499996.0
2006-04-18 04:50:00,1.56805,1.56814,1.56777,1.56786,1039500011.0
2006-04-18 04:55:00,1.56787,1.56816,1.56785,1.56802,1005200008.0
2006-04-18 05:00:00,1.56809,1.5682,1.56785,1.56785,1449099998.0
2006-04-18 05:05:00,1.568,1.56805,1.56783,1.56801,637899998.0
2006-04-18 05:10:00,1.56801,1.56816,1.56786,1.56795,1089800007.0
2006-04-18 05:15:00,1.56791,1.5681,1.56781,1.56798,408500005.0
2006-04-18 05:20:00,1.56801,1.56808,1.5677,1.56795,1039099999.0
2006-04-18 05:25:00,1.56795,1.5682,1.56788,1.5681,696999999.0
2006-04-18 05:30:00,1.56795,1.56812,1.56783,1.5681,1026200000.0
2006-04-18 05:35:00,1.56795,1.56817,1.56781,1.56784,953400010.0
2006-04-18 05:40:00,1.56801,1.56821,1.56786,1.56808,744300005.0
2006-04-18 05:45:00,1.56807,1.5682,1.5678,1.56797,1575800005.0
2006-04-18 05:50:00,1.5681,1.56818,1.56786,1.56805,2068999995.0
2006-04-18 05:55:00,1.56805,1.56815,1.56792,1.56808,999400007.0
2006-04-18 06:00:00,1.56808,1.5682,1.56788,1.56815,1771000011.0
2006-04-18 06:05:00,1.56803,1.56816,1.56771,1.568,1636300005.0
2006-04-18 06:10:00,1.56795,1.56813,1.56778,1.56795,1122299999.0
2006-04-18 06:15:00,1.56806,1.56811,1.56782,1.56795,1539500007.0
2006-04-18 06:20:00,1.56799,1.5681,1.56766,1.5678,1358200006.0
2006-04-18 06:25:00,1.56782,1.56795,1.56752,1.56783,1175399996.0
2006-04-18 06:30:00,1.5679,1.56815,1.56766,1.56802,1131600002.0
2006-04-18 06:35:00,1.56794,1.56808,1.56774,1.56789,836599998.0
2006-04-18 06:40:00,1.56786,1.56813,1.56783,1.568,1197800004.0
2006-04-18 06:45:00,1.56797,1.56818,1.56787,1.56812,1025000003.0
2006-04-18 06:50:00,1.5679,1.56815,1.56771,1.56802,1081699996.0
2006-04-18 06:55:00,1.56806,1.56824,1.56789,1.56799,1417000004.0
2006-04-18 07:00:00,1.5678,1.56815,1.56777,1.56805,1435300000.0
2006-04-18 07:05:00,1.5681,1.5681,1.56773,1.56776,847500008.0
2006-04-18 07:10:00,1.56802,1.56803,1.56759,1.56792,1454900010.0
2006-04-18 07:15:00,1.56784,1.56789,1.56749,1.56749,1201000006.0
2006-04-18 07:20:00,1.56757,1.56791,1.56743,1.56771,1077800002.0
2006-04-18 07:25:00,1.56754,1.56797,1.56748,1.56779,1214899997.0
2006-04-18 07:30:00,1.5677,1.56785,1.5675,1.56768,1433600010.0
2006-04-18 07:35:00,1.56752,1.5677,1.5673,1.56747,1046600002.0
2006-04-18 07:40:00,1.56747,1.5676,1.5673,1.5673,1536000003.0
2006-04-18 07:45:00,1.56742,1.56751,1.56691,1.56696,1117200006.0
2006-04-18 07:50:00,1.56702,1.56706,1.56653,1.56692,1509599991.0
2006-04-18 07:55:00,1.56684,1.56707,1.5668,1.56689,845399997.0
2006-04-18 08:00:00,1.56691,1.56702,1.56673,1.56683,1514300011.0
2006-04-18 08:05:00,1.56701,1.56762,1.56676,1.56746,1859500001.0
2006-04-18 08:10:00,1.56757,1.56771,1.56726,1.56736,1546100005.0
2006-04-18 08:15:00,1.56749,1.56786,1.56743,1.56772,1154399994.0
2006-04-18 08:20:00,1.56763,1.5677,1.5674,1.56758,935400003.0
2006-04-18 08:25:00,1.56753,1.56802,1.56745,1.56793,1479799999.0
2006-04-18 08:30:00,1.5678,1.56811,1.56771,1.56808,1859100007.0
2006-04-18 08:35:00,1.568,1.56829,1.56775,1.56775,1527000001.0
2006-04-18 08:40:00,1.56784,1.5681,1.56751,1.56772,1393500008.0
2006-04-18 08:45:00,1.56761,1.5677,1.56721,1.56733,1144900000.0
2006-04-18 08:50:00,1.56721,1.56744,1.56691,1.56727,1434000000.0
2006-04-18 08:55:00,1.56742,1.56756,1.56721,1.56738,1237299996.0
2006-04-18 09:00:00,1.56728,1.56738,1.56709,1.56727,1448200010.0
2006-04-18 09:05:00,1.56738,1.56748,1.56673,1.5668,1239100000.0
2006-04-18 09:10:00,1.56678,1.56693,1.56619,1.56629,1447100015.0
2006-04-18 09:15:00,1.56637,1.56675,1.56628,1.56659,1120600005.0
2006-04-18 09:20:00,1.56657,1.56681,1.56647,1.56666,1562600006.0
2006-04-18 09:25:00,1.5666,1.5666,1.56613,1.56618,1369299999.0
2006-04-18 09:30:00,1.56638,1.56681,1.56627,1.56679,1466400007.0
2006-04-18 09:35:00,1.56668,1.56687,1.56646,1.56657,1359500005.0
2006-04-18 09:40:00,1.5665,1.56669,1.56636,1.56655,1398299998.0
2006-04-18 09:45:00,1.56659,1.56666,1.56638,1.56643,1096700003.0
2006-04-18 09:50:00,1.56649,1.56672,1.56629,1.56646,1234400010.0
2006-04-18 09:55:00,1.56651,1.5669,1.5663,1.56663,1423500007.0
2006-04-18 10:00:00,1.56678,1.56692,1.56661,1.56667,1791299995.0
2006-04-18 10:05:00,1.56668,1.56711,1.56663,1.56679,1761700012.0
2006-04-18 10:10:00,1.56675,1.56702,1.56657,1.56693,1363900001.0
2006-04-18 10:15:00,1.56688,1.56698,1.56664,1.56682,1374500005.0
2006-04-18 10:20:00,1.56669,1.56698,1.56661,1.56688,1502499998.0
2006-04-18 10:25:00,1.56686,1.56695,1.5664,1.56675,1502100010.0
2006-04-18 10:30:00,1.56662,1.56685,1.5664,1.56656,1380400009.0
2006-04-18 10:35:00,1.56653,1.56703,1.56653,1.56703,1409299997.0
2006-04-18 10:40:00,1.56696,1.56709,1.56607,1.56615,1667500003.0
2006-04-18 10:45:00,1.56618,1.56632,1.56576,1.56585,1130399996.0
2006-04-18 10:50:00,1.56581,1.56632,1.56566,1.56614,1438400011.0
2006-04-18 10:55:00,1.56626,1.56653,1.56613,1.56641,1222299992.0
2006-04-18 11:00:00,1.56651,1.56673,1.56628,1.56645,1364399999.0
2006-04-18 11:05:00,1.56655,1.5666,1.56488,1.56502,1667999998.0
2006-04-18 11:10:00,1.565,1.56542,1.56492,1.56509,1451500000.0
2006-04-18 11:15:00,1.56506,1.56515,1.56425,1.5644,1304100000.0
2006-04-18 11:20:00,1.56431,1.5647,1.56427,1.56449,1601400003.0
2006-04-18 11:25:00,1.56458,1.56462,1.5643,1.56431,1338200000.0
2006-04-18 11:30:00,1.56435,1.56455,1.56352,1.56352,1983400005.0
2006-04-18 11:35:00,1.56346,1.56493,1.56339,1.56475,1267299997.0
2006-04-18 11:40:00,1.56453,1.56494,1.56443,1.56467,1767799998.0
2006-04-18 11:45:00,1.56477,1.565,1.56467,1.56476,1423000003.0
2006-04-18 11:50:00,1.56495,1.56512,1.5648,1.56495,1716800007.0
2006-04-18 11:55:00,1.56476,1.56526,1.56476,1.56508,1443400009.0
2006-04-18 12:00:00,1.565,1.5652,1.5648,1.56503,1750200002.0
2006-04-18 12:05:00,1.56504,1.56514,1.56482,1.56496,1336499993.0
2006-04-18 12:10:00,1.56494,1.56523,1.56469,1.56512,1485600004.0
2006-04-18 12:15:00,1.5652,1.56532,1.56503,1.5652,1664400009.0
2006-04-18 12:20:00,1.56504,1.56506,1.56446,1.56483,1053900005.0
2006-04-18 12:25:00,1.56482,1.56484,1.56418,1.56459,1321100005.0
2006-04-18 12:30:00,1.56459,1.56484,1.56442,1.56482,1270800007.0
2006-04-18 12:35:00,1.56492,1.56496,1.5643,1.56433,1018399997.0
2006-04-18 12:40:00,1.56444,1.56472,1.56412,1.56451,1566800002.0
2006-04-18 12:45:00,1.56437,1.56448,1.56407,1.56433,1259700001.0
2006-04-18 12:50:00,1.56412,1.56432,1.56379,1.56421,1493300014.0
2006-04-18 12:55:00,1.56432,1.56445,1.56414,1.56425,1246900002.0
2006-04-18 13:00:00,1.56435,1.56441,1.56396,1.5641,1335200000.0
2006-04-18 13:05:00,1.56409,1.56427,1.56399,1.56406,846600002.0
2006-04-18 13:10:00,1.56388,1.5643,1.56388,1.56405,1027700003.0
2006-04-18 13:15:00,1.5641,1.56439,1.56388,1.56437,1507199992.0
2006-04-18 13:20:00,1.56434,1.56442,1.564,1.56439,1574300010.0
2006-04-18 13:25:00,1.56443,1.56443,1.56384,1.56404,1352200008.0
2006-04-18 13:30:00,1.56402,1.56428,1.56387,1.56412,1393800001.0
2006-04-18 13:35:00,1.56419,1.56446,1.56396,1.56435,1309999994.0
2006-04-18 13:40:00,1.56438,1.56453,1.56416,1.56447,1127800000.0
2006-04-18 13:45:00,1.56443,1.56454,1.56414,1.56445,1247800005.0
2006-04-18 13:50:00,1.56433,1.56452,1.56403,1.56429,1498400002.0
2006-04-18 13:55:00,1.56428,1.56457,1.56413,1.56438,1413999999.0
2006-04-18 14:00:00,1.56439,1.56443,1.56392,1.56443,1274000001.0
2006-04-18 14:05:00,1.56457,1.56474,1.56432,1.56432,1109100003.0
2006-04-18 14:10:00,1.56443,1.56472,1.56418,1.56432,1887900001.0
2006-04-18 14:15:00,1.56427,1.56441,1.56402,1.56428,1749700004.0
2006-04-18 14:20:00,1.56423,1.56443,1.56392,1.5643,1799999995.0
2006-04-18 14:25:00,1.56422,1.56447,1.5641,1.56413,1455000000.0
2006-04-18 14:30:00,1.56417,1.56445,1.5637,1.56387,1619899991.0
2006-04-18 14:35:00,1.56395,1.56437,1.56386,1.56405,1215900003.0
2006-04-18 14:40:00,1.56398,1.56414,1.56353,1.56368,1478600015.0
2006-04-18 14:45:00,1.56365,1.56415,1.56351,1.5639,1658700001.0
2006-04-18 14:50:00,1.56406,1.56406,1.56334,1.5636,1479000002.0
2006-04-18 14:55:00,1.56351,1.56376,1.56328,1.56345,1250500002.0
2006-04-18 15:00:00,1.56356,1.56384,1.5634,1.56353,1350199994.0
2006-04-18 15:05:00,1.5636,1.56397,1.56319,1.56371,1505399997.0
2006-04-18 15:10:00,1.56377,1.56427,1.56365,1.56391,1564300003.0
2006-04-18 15:15:00,1.56393,1.56421,1.56371,1.56417,1652800002.0
2006-04-18 15:20:00,1.56412,1.56432,1.56403,1.56417,1719099998.0
2006-04-18 15:25:00,1.56421,1.56466,1.56402,1.56418,1292100004.0
2006-04-18 15:30:00,1.56407,1.56465,1.56402,1.5646,1370600005.0
2006-04-18 15:35:00,1.56462,1.56474,1.56424,1.56472,1613800001.0
2006-04-18 15:40:00,1.56468,1.56496,1.56458,1.56483,1510099999.0
2006-04-18 15:45:00,1.56471,1.56503,1.56457,1.56489,1713400004.0
2006-04-18 15:50:00,1.56493,1.56507,1.56471,1.56498,1264400009.0
2006-04-18 15:55:00,1.56498,1.56514,1.56454,1.56454,1346899994.0
2006-04-18 16:00:00,1.56456,1.56475,1.56435,1.56465,1406100004.0
2006-04-18 16:05:00,1.56458,1.56482,1.56444,1.56462,1543899987.0
2006-04-18 16:10:00,1.56462,1.56472,1.56428,1.5646,1794799988.0
2006-04-18 16:15:00,1.56438,1.56495,1.56418,1.56464,1787300000.0
2006-04-18 16:20:00,1.56457,1.56487,1.56451,1.56459,1521500013.0
2006-04-18 16:25:00,1.56464,1.56487,1.56429,1.56482,1544100011.0
2006-04-18 16:30:00,1.5647,1.56488,1.56447,1.56479,1487900011.0
2006-04-18 16:35:00,1.56476,1.56514,1.56467,1.56508,1534200000.0
2006-04-18 16:40:00,1.56496,1.56525,1.56486,1.56524,1479600001.0
2006-04-18 16:45:00,1.56527,1.56549,1.56508,1.56532,1225699997.0
2006-04-18 16:50:00,1.5654,1.5656,1.56514,1.56531,1436400009.0
2006-04-18 16:55:00,1.56546,1.56559,1.5652,1.56531,1301100002.0
2006-04-18 17:00:00,1.56529,1.56538,1.56485,1.56487,1782100013.0
2006-04-18 17:05:00,1.5652,1.56577,1.56516,1.56567,1255499993.0
2006-04-18 17:10:00,1.56557,1.56594,1.56546,1.56553,1132100007.0
2006-04-18 17:15:00,1.56577,1.56598,1.56553,1.56585,1863399997.0
2006-04-18 17:20:00,1.56607,1.56621,1.56585,1.5662,1459400011.0
2006-04-18 17:25:00,1.56637,1.56637,1.56588,1.566,1387200004.0
2006-04-18 17:30:00,1.56587,1.56612,1.56571,1.56582,1379100011.0
2006-04-18 17:35:00,1.5659,1.56604,1.56552,1.56591,1292400001.0
2006-04-18 17:40:00,1.56584,1.56626,1.56581,1.56613,1800099999.0
2006-04-18 17:45:00,1.56597,1.56622,1.56565,1.5659,1834799996.0
2006-04-18 17:50:00,1.56588,1.56614,1.56585,1.56603,1379000004.0
2006-04-18 17:55:00,1.5659,1.56612,1.56565,1.56598,1317000002.0
2006-04-18 18:00:00,1.56581,1.5662,1.5658,1.5662,7271400029.0
2006-04-18 18:05:00,1.5661,1.5664,1.566,1.56633,8757000040.0
2006-04-18 18:10:00,1.5663,1.56666,1.56613,1.56634,6882900025.0
2006-04-18 18:15:00,1.56645,1.56673,1.56624,1.56665,7694400017.0
2006-04-18 18:20:00,1.5666,1.5667,1.5663,1.5663,4767600028.0
2006-04-18 18:25:00,1.5664,1.56675,1.56638,1.56648,6895500012.0
2006-04-18 18:30:00,1.56657,1.56666,1.56631,1.5665,6237800013.0
2006-04-18 18:35:00,1.5664,1.5665,1.56601,1.56621,7537200009.0
2006-04-18 18:40:00,1.56601,1.56632,1.56582,1.56596,3629200013.0
2006-04-18 18:45:00,1.56596,1.56631,1.5659,1.56616,2773400017.0
2006-04-18 18:50:00,1.56608,1.56627,1.56587,1.56599,5657199993.0
2006-04-18 18:55:00,1.56599,1.56599,1.56555,1.56571,6481300015.0
2006-04-18 19:00:00,1.56565,1.56604,1.56562,1.56596,2315300015.0
2006-04-18 19:05:00,1.56593,1.56611,1.56576,1.56583,6368900018.0
2006-04-18 19:10:00,1.56583,1.5662,1.56582,1.5662,3889300000.0
2006-04-18 19:15:00,1.56618,1.56654,1.56592,1.56648,4699200030.0
2006-04-18 19:20:00,1.56654,1.56667,1.5663,1.56646,3587100021.0
2006-04-18 19:25:00,1.56635,1.56664,1.56627,1.56627,4442300034.0
2006-04-18 19:30:00,1.5665,1.56667,1.5663,1.56647,6167099994.0
2006-04-18 19:35:00,1.56637,1.5667,1.56623,1.56626,3569700016.0
2006-04-18 19:40:00,1.5665,1.56658,1.5663,1.56642,3182700023.0
2006-04-18 19:45:00,1.56637,1.56657,1.56631,1.56648,3180800008.0
2006-04-18 19:50:00,1.56636,1.56657,1.56612,1.56619,1928299993.0
2006-04-18 19:55:00,1.56621,1.56648,1.56594,1.56623,6139000040.0
2006-04-18 20:00:00,1.56603,1.56637,1.56489,1.5662,2387200010.0
2006-04-18 20:05:00,1.56632,1.5668,1.5662,1.56652,3298700018.0
2006-04-18 20:10:00,1.56654,1.56684,1.56641,1.56647,3610100004.0
2006-04-18 20:15:00,1.5665,1.56671,1.56636,1.5665,4892400012.0
2006-04-18 20:20:00,1.5664,1.5665,1.56589,1.56627,3816500001.0
2006-04-18 20:25:00,1.56622,1.56677,1.56598,1.56647,5109500027.0
2006-04-18 20:30:00,1.5667,1.5669,1.56607,1.56643,2888400029.0
2006-04-18 20:35:00,1.56635,1.56678,1.56635,1.56664,4725100021.0
2006-04-18 20:40:00,1.56673,1.56698,1.56644,1.56644,4112500009.0
2006-04-18 20:45:00,1.5666,1.56679,1.5663,1.5666,4243900007.0
2006-04-18 20:50:00,1.56662,1.56669,1.5661,1.56626,5943500007.0
2006-04-18 20:55:00,1.56627,1.5666,1.5661,1.5663,7202800016.0
2006-04-18 21:00:00,1.5664,1.56652,1.56617,1.5664,6632500012.0
2006-04-18 21:05:00,1.56642,1.56649,1.56613,1.5664,2832099996.0
2006-04-18 21:10:00,1.56652,1.56699,1.56649,1.56697,3505600003.0
2006-04-18 21:15:00,1.56695,1.56701,1.56661,1.56665,4268399993.0
2006-04-18 21:20:00,1.56674,1.56698,1.56664,1.5668,4166699995.0
2006-04-18 21:25:00,1.56675,1.56697,1.56645,1.56665,3639399989.0
2006-04-18 21:30:00,1.56662,1.56667,1.56633,1.5666,4595800001.0
2006-04-18 21:35:00,1.5665,1.56667,1.56637,1.5664,2028600000.0
2006-04-18 21:40:00,1.5665,1.56667,1.56629,1.56633,4160800005.0
2006-04-18 21:45:00,1.5664,1.56663,1.56624,1.56653,5089300008.0
2006-04-18 21:50:00,1.56643,1.56664,1.56628,1.5666,3387800004.0
2006-04-18 21:55:00,1.56658,1.56667,1.56635,1.56649,3502599997.0
2006-04-18 22:00:00,1.56645,1.5667,1.56633,1.56648,3626100006.0
2006-04-18 22:05:00,1.56658,1.56667,1.56628,1.56651,2223500008.0
2006-04-18 22:10:00,1.56648,1.56658,1.56632,1.56643,1872700003.0
2006-04-18 22:15:00,1.5664,1.56682,1.56638,1.5665,1735300008.0
2006-04-18 22:20:00,1.56642,1.56676,1.56639,1.56646,1825000001.0
2006-04-18 22:25:00,1.56673,1.56682,1.56641,1.5666,3016099998.0
2006-04-18 22:30:00,1.5666,1.56669,1.56627,1.56665,1727500012.0
2006-04-18 22:35:00,1.56669,1.56679,1.56628,1.56663,2305500005.0
2006-04-18 22:40:00,1.56669,1.56702,1.56641,1.56688,3898899994.0
2006-04-18 22:45:00,1.56688,1.56688,1.56646,1.5666,2042700001.0
2006-04-18 22:50:00,1.56664,1.56729,1.56634,1.56637,2163100014.0
2006-04-18 22:55:00,1.56635,1.56674,1.5661,1.5661,1722000009.0
2006-04-18 23:00:00,1.56635,1.56715,1.566,1.56676,1632600001.0
2006-04-18 23:05:00,1.567,1.56714,1.5665,1.5669,1765499999.0
2006-04-18 23:10:00,1.56675,1.56724,1.56643,1.56679,1490699991.0
2006-04-18 23:15:00,1.56672,1.56725,1.56622,1.56663,1911399996.0
2006-04-18 23:20:00,1.56694,1.5671,1.56628,1.56678,1359600002.0
2006-04-18 23:25:00,1.56707,1.56721,1.56657,1.56675,1342599998.0
2006-04-18 23:30:00,1.56668,1.56704,1.56652,1.56683,1242100004.0
2006-04-18 23:35:00,1.56672,1.56705,1.56663,1.56663,1449100017.0
2006-04-18 23:40:00,1.56694,1.56717,1.56685,1.56708,1313599998.0
2006-04-18 23:45:00,1.56693,1.56707,1.56661,1.56662,716899998.0
2006-04-18 23:50:00,1.56677,1.56693,1.56644,1.56663,1033200004.0
2006-04-18 23:55:00,1.56677,1.56698,1.56611,1.56611,1412000002.0
2006-04-19 00:00:00,1.56625,1.56668,1.56604,1.5661,1011099999.0
2006-04-19 00:05:00,1.5662,1.56672,1.566,1.56646,1103100004.0
2006-04-19 00:10:00,1.5666,1.56678,1.56645,1.56675,1137300005.0
2006-04-19 00:15:00,1.56677,1.56703,1.5666,1.56682,1261700004.0
2006-04-19 00:20:00,1.56668,1.56677,1.56615,1.56615,1115500010.0
2006-04-19 00:25:00,1.5663,1.56671,1.56621,1.56658,1209599995.0
2006-04-19 00:30:00,1.56687,1.56691,1.5666,1.56677,1243699998.0
2006-04-19 00:35:00,1.56676,1.56681,1.56656,1.56659,605700006.0
2006-04-19 00:40:00,1.56667,1.56692,1.56651,1.56654,1029399998.0
2006-04-19 00:45:00,1.56659,1.5667,1.56643,1.56652,1559100002.0
2006-04-19 00:50:00,1.56669,1.56718,1.56669,1.56713,1317700009.0
2006-04-19 00:55:00,1.56698,1.56716,1.56654,1.56667,1305800006.0
2006-04-19 01:00:00,1.56661,1.56672,1.56628,1.56645,1367500001.0
2006-04-19 01:05:00,1.56645,1.56673,1.56635,1.56658,1139100008.0
2006-04-19 01:10:00,1.56657,1.56669,1.56627,1.56664,1036699999.0
2006-04-19 01:15:00,1.56663,1.56671,1.5661,1.5666,1185899999.0
2006-04-19 01:20:00,1.56667,1.56667,1.56612,1.56619,1032300004.0
2006-04-19 01:25:00,1.56634,1.56653,1.56624,1.5664,1062700009.0
2006-04-19 01:30:00,1.56643,1.56694,1.56627,1.56693,1436799997.0
2006-04-19 01:35:00,1.56697,1.56744,1.56674,1.56722,1603200001.0
2006-04-19 01:40:00,1.56727,1.56772,1.56727,1.56758,975700001.0
2006-04-19 01:45:00,1.56746,1.56778,1.56746,1.56762,1366600012.0
2006-04-19 01:50:00,1.56769,1.56777,1.5674,1.56765,1213400000.0
2006-04-19 01:55:00,1.5676,1.56766,1.5671,1.56722,1231399999.0
2006-04-19 02:00:00,1.56731,1.56747,1.56702,1.56737,1155900000.0
2006-04-19 02:05:00,1.56726,1.56748,1.56711,1.56726,1483800021.0
2006-04-19 02:10:00,1.56741,1.56764,1.56721,1.56749,1389400017.0
2006-04-19 02:15:00,1.56753,1.56768,1.5674,1.56758,913800013.0
2006-04-19 02:20:00,1.56746,1.5678,1.56737,1.5676,1455999993.0
2006-04-19 02:25:00,1.56754,1.56766,1.56721,1.5675,1328599997.0
2006-04-19 02:30:00,1.56735,1.56767,1.56715,1.56752,1063100004.0
2006-04-19 02:35:00,1.5677,1.56772,1.56717,1.56741,1742600004.0
2006-04-19 02:40:00,1.56767,1.56773,1.5674,1.5676,1284299997.0
2006-04-19 02:45:00,1.56768,1.56772,1.56739,1.56752,1007800000.0
2006-04-19 02:50:00,1.56762,1.56762,1.5672,1.56726,1319699996.0
2006-04-19 02:55:00,1.56735,1.56777,1.56708,1.56767,1254000001.0
2006-04-19 03:00:00,1.56774,1.56775,1.56724,1.56744,1858000007.0
2006-04-19 03:05:00,1.56734,1.56751,1.56684,1.56711,1488600001.0
2006-04-19 03:10:00,1.56728,1.56732,1.56673,1.56721,1650200001.0
2006-04-19 03:15:00,1.56711,1.56745,1.56706,1.56731,1396999998.0
2006-04-19 03:20:00,1.56728,1.56737,1.56709,1.5673,1565600016.0
2006-04-19 03:25:00,1.56724,1.5675,1.5671,1.56747,1107700003.0
2006-04-19 03:30:00,1.56729,1.56747,1.56717,1.56735,1722299996.0
2006-04-19 03:35:00,1.56743,1.56746,1.56718,1.5674,1044799997.0
2006-04-19 03:40:00,1.56741,1.56747,1.56708,1.56747,1438399990.0
2006-04-19 03:45:00,1.56748,1.56749,1.56717,1.5674,1264600006.0
2006-04-19 03:50:00,1.56732,1.5675,1.56722,1.56731,815599997.0
2006-04-19 03:55:00,1.56723,1.56737,1.56708,1.56735,1075400006.0
2006-04-19 04:00:00,1.56736,1.56745,1.56708,1.56723,1624600000.0
2006-04-19 04:05:00,1.56715,1.5674,1.56703,1.56735,1265500006.0
2006-04-19 04:10:00,1.56725,1.5674,1.56715,1.56735,457900000.0
2006-04-19 04:15:00,1.56741,1.56746,1.56709,1.56716,1199000003.0
2006-04-19 04:20:00,1.56728,1.5674,1.567,1.56721,1473100000.0
2006-04-19 04:25:00,1.56733,1.56741,1.56711,1.56717,1035200000.0
2006-04-19 04:30:00,1.56725,1.56737,1.56698,1.56715,1283900000.0
2006-04-19 04:35:00,1.56724,1.56741,1.56708,1.56728,1507699999.0
2006-04-19 04:40:00,1.56738,1.56743,1.56714,1.56734,908500001.0
2006-04-19 04:45:00,1.56726,1.56752,1.5671,1.56734,1331299998.0
2006-04-19 04:50:00,1.56743,1.56754,1.56716,1.5673,687000001.0
2006-04-19 04:55:00,1.56727,1.56758,1.56727,1.5674,968899998.0
2006-04-19 05:00:00,1.56752,1.56788,1.56749,1.56769,1410200006.0
2006-04-19 05:05:00,1.56765,1.56783,1.56752,1.56765,1262900011.0
2006-04-19 05:10:00,1.56763,1.56782,1.56756,1.56757,1380500005.0
2006-04-19 05:15:00,1.56758,1.56781,1.56745,1.56755,969000002.0
2006-04-19 05:20:00,1.56769,1.56785,1.56744,1.56773,1576300011.0
2006-04-19 05:25:00,1.56767,1.56782,1.56748,1.5676,884199995.0
2006-04-19 05:30:00,1.56742,1.5675,1.56711,1.56743,1079700003.0
2006-04-19 05:35:00,1.56745,1.56752,1.56712,1.56726,1340800011.0
2006-04-19 05:40:00,1.56742,1.56768,1.56729,1.56733,1167899992.0
2006-04-19 05:45:00,1.5674,1.5678,1.5674,1.56745,1338700006.0
2006-04-19 05:50:00,1.56776,1.56776,1.56742,1.56755,1478000008.0
2006-04-19 05:55:00,1.56744,1.56775,1.56744,1.5677,1210400007.0
2006-04-19 06:00:00,1.5677,1.56775,1.56746,1.5677,1313200000.0
2006-04-19 06:05:00,1.56757,1.56774,1.56736,1.56765,1565199998.0
2006-04-19 06:10:00,1.56752,1.56776,1.5674,1.56759,1142400002.0
2006-04-19 06:15:00,1.56766,1.56775,1.56741,1.56755,963999995.0
2006-04-19 06:20:00,1.56752,1.56765,1.56727,1.56757,1386499997.0
2006-04-19 06:25:00,1.56751,1.56772,1.56726,1.56764,1264100001.0
2006-04-19 06:30:00,1.56755,1.5678,1.56745,1.56758,1508200009.0
2006-04-19 06:35:00,1.56749,1.5678,1.56749,1.56764,1663399999.0
2006-04-19 06:40:00,1.56751,1.56796,1.56751,1.5679,1483000003.0
2006-04-19 06:45:00,1.5679,1.56808,1.56776,1.56789,1019200002.0
2006-04-19 06:50:00,1.56785,1.56812,1.56782,1.568,1686999999.0
2006-04-19 06:55:00,1.56805,1.56812,1.56779,1.56795,1225700003.0
2006-04-19 07:00:00,1.56798,1.56805,1.56746,1.5677,1391800001.0
2006-04-19 07:05:00,1.56768,1.56788,1.56759,1.56761,1181000006.0
2006-04-19 07:10:00,1.56777,1.56778,1.56732,1.56753,1283200015.0
2006-04-19 07:15:00,1.56757,1.56768,1.56741,1.56761,1541000009.0
2006-04-19 07:20:00,1.5674,1.56775,1.5674,1.56754,1164799999.0
2006-04-19 07:25:00,1.56768,1.56783,1.56749,1.56781,1089900008.0
2006-04-19 07:30:00,1.56779,1.56799,1.56758,1.56785,1125800017.0
2006-04-19 07:35:00,1.56795,1.56806,1.56772,1.56789,1118599994.0
2006-04-19 07:40:00,1.56786,1.56804,1.56762,1.56775,1640399998.0
2006-04-19 07:45:00,1.56782,1.56798,1.56762,1.5679,1260499989.0
2006-04-19 07:50:00,1.56794,1.56806,1.56752,1.56787,1099599993.0
2006-04-19 07:55:00,1.56782,1.56797,1.56769,1.56789,866799998.0
2006-04-19 08:00:00,1.56793,1.56805,1.56772,1.56795,1871000007.0
2006-04-19 08:05:00,1.56795,1.56795,1.56724,1.56744,1427800010.0
2006-04-19 08:10:00,1.56717,1.56775,1.56717,1.56739,1499900010.0
2006-04-19 08:15:00,1.56754,1.56762,1.56713,1.56737,1120000002.0
2006-04-19 08:20:00,1.56727,1.56738,1.567,1.56728,1491799989.0
2006-04-19 08:25:00,1.56719,1.56726,1.56683,1.56706,1276200009.0
2006-04-19 08:30:00,1.567,1.56715,1.56658,1.56669,1136999997.0
2006-04-19 08:35:00,1.56667,1.56696,1.5665,1.56657,1357899994.0
2006-04-19 08:40:00,1.56663,1.56684,1.56654,1.56665,1554700006.0
2006-04-19 08:45:00,1.56669,1.56686,1.56643,1.56671,1550000021.0
2006-04-19 08:50:00,1.56673,1.56711,1.56658,1.56693,1281000013.0
2006-04-19 08:55:00,1.56694,1.56703,1.56671,1.56703,1016100003.0
2006-04-19 09:00:00,1.56678,1.56706,1.56673,1.56696,1492600002.0
2006-04-19 09:05:00,1.56679,1.567,1.56671,1.5668,1132300004.0
2006-04-19 09:10:00,1.5668,1.56693,1.56655,1.5666,1135700000.0
2006-04-19 09:15:00,1.56665,1.56712,1.56665,1.56698,1327100005.0
2006-04-19 09:20:00,1.56714,1.5673,1.56683,1.5673,1310800004.0
2006-04-19 09:25:00,1.56731,1.56756,1.5672,1.56742,905299997.0
2006-04-19 09:30:00,1.56744,1.56758,1.56722,1.56742,1427100001.0
2006-04-19 09:35:00,1.56745,1.56771,1.5672,1.56771,1295699994.0
2006-04-19 09:40:00,1.56771,1.56771,1.56728,1.56755,1485800003.0
2006-04-19 09:45:00,1.56754,1.56768,1.56736,1.56746,1335100008.0
2006-04-19 09:50:00,1.56742,1.56764,1.56724,1.56738,1508399994.0
2006-04-19 09:55:00,1.56735,1.56759,1.56703,1.56713,1142200009.0
2006-04-19 10:00:00,1.56713,1.56744,1.56705,1.56738,1289700001.0
2006-04-19 10:05:00,1.56738,1.56758,1.56719,1.56739,1735500011.0
2006-04-19 10:10:00,1.56749,1.56769,1.56732,1.56758,1587200008.0
2006-04-19 10:15:00,1.56751,1.56761,1.56726,1.5674,1448599992.0
2006-04-19 10:20:00,1.56716,1.56757,1.56706,1.56731,1500600008.0
2006-04-19 10:25:00,1.56727,1.56747,1.56708,1.56737,1406600013.0
2006-04-19 10:30:00,1.56736,1.56749,1.56714,1.56715,1497300007.0
2006-04-19 10:35:00,1.56733,1.56753,1.56721,1.56745,1393600007.0
2006-04-19 10:40:00,1.56738,1.56759,1.56719,1.56743,1775299999.0
2006-04-19 10:45:00,1.56746,1.56751,1.56722,1.56726,1277399991.0
2006-04-19 10:50:00,1.5673,1.56746,1.56705,1.5674,1366500009.0
2006-04-19 10:55:00,1.56735,1.56745,1.56704,1.56708,1505300001.0
2006-04-19 11:00:00,1.56711,1.56738,1.56706,1.56718,1561300006.0
2006-04-19 11:05:00,1.56729,1.56743,1.56714,1.56734,1319400006.0
2006-04-19 11:10:00,1.56737,1.56746,1.5671,1.56728,1446400000.0
2006-04-19 11:15:00,1.56731,1.5674,1.56702,1.5671,1262999999.0
2006-04-19 11:20:00,1.56713,1.56724,1.56675,1.56698,1787500007.0
2006-04-19 11:25:00,1.56701,1.56727,1.56686,1.56697,1259800005.0
2006-04-19 11:30:00,1.56708,1.56723,1.56681,1.56723,2065399991.0
2006-04-19 11:35:00,1.56717,1.56749,1.56714,1.56722,1484700007.0
2006-04-19 11:40:00,1.56727,1.5674,1.56704,1.56728,1249000004.0
2006-04-19 11:45:00,1.5673,1.56738,1.56702,1.56725,1312300014.0
2006-04-19 11:50:00,1.5673,1.56737,1.567,1.56715,1490599999.0
2006-04-19 11:55:00,1.56699,1.56761,1.56699,1.56761,1639599999.0
2006-04-19 12:00:00,1.56768,1.56772,1.56659,1.56665,1569199995.0
2006-04-19 12:05:00,1.5668,1.56693,1.5666,1.56685,1472499986.0
2006-04-19 12:10:00,1.56673,1.56683,1.56647,1.56678,1267000001.0
2006-04-19 12:15:00,1.56685,1.56685,1.56661,1.56675,1017400001.0
2006-04-19 12:20:00,1.56683,1.56733,1.56659,1.56726,1286000006.0
2006-04-19 12:25:00,1.5673,1.56783,1.56716,1.56757,1388400001.0
2006-04-19 12:30:00,1.56751,1.56761,1.56729,1.5676,1335399993.0
2006-04-19 12:35:00,1.56753,1.56773,1.56746,1.56771,1201400008.0
2006-04-19 12:40:00,1.56773,1.56782,1.56734,1.5674,1523899988.0
2006-04-19 12:45:00,1.5675,1.56775,1.56738,1.56775,1446400005.0
2006-04-19 12:50:00,1.56779,1.56807,1.56761,1.568,1563499998.0
2006-04-19 12:55:00,1.56791,1.568,1.56755,1.56782,1047300004.0
2006-04-19 13:00:00,1.56795,1.56831,1.56769,1.5681,1572300007.0
2006-04-19 13:05:00,1.56805,1.56846,1.56792,1.56826,1595199997.0
2006-04-19 13:10:00,1.56825,1.56896,1.56812,1.56885,1387399997.0
2006-04-19 13:15:00,1.56884,1.56898,1.56835,1.56857,1450100011.0
2006-04-19 13:20:00,1.5686,1.56867,1.56824,1.56845,1402600006.0
2006-04-19 13:25:00,1.56848,1.56858,1.5682,1.56848,1206100010.0
2006-04-19 13:30:00,1.56838,1.56848,1.56816,1.56832,1160899998.0
2006-04-19 13:35:00,1.5682,1.56837,1.56796,1.56812,1350199999.0
2006-04-19 13:40:00,1.56825,1.56854,1.56801,1.56847,1096300012.0
2006-04-19 13:45:00,1.56834,1.56884,1.56816,1.56861,1579200004.0
2006-04-19 13:50:00,1.56862,1.5687,1.56836,1.56866,1468000008.0
2006-04-19 13:55:00,1.56864,1.56868,1.56809,1.56835,1453899994.0
2006-04-19 14:00:00,1.56829,1.56856,1.56808,1.5685,1638300004.0
2006-04-19 14:05:00,1.56844,1.56867,1.56831,1.56843,1624500000.0
2006-04-19 14:10:00,1.56855,1.56873,1.56841,1.56844,1221400000.0
2006-04-19 14:15:00,1.56867,1.56868,1.56817,1.5684,1586899997.0
2006-04-19 14:20:00,1.56822,1.56853,1.56801,1.56837,1714499990.0
2006-04-19 14:25:00,1.56847,1.56849,1.56811,1.56823,1576699998.0
2006-04-19 14:30:00,1.56822,1.56858,1.5679,1.56825,1605099995.0
2006-04-19 14:35:00,1.56814,1.5684,1.56788,1.56798,1604400004.0
2006-04-19 14:40:00,1.5679,1.56823,1.5678,1.56794,1499100008.0
2006-04-19 14:45:00,1.56804,1.5683,1.56797,1.56814,1237199991.0
2006-04-19 14:50:00,1.5683,1.56847,1.56805,1.56831,1851200006.0
2006-04-19 14:55:00,1.56831,1.56849,1.56805,1.56816,1237400002.0
2006-04-19 15:00:00,1.56827,1.56827,1.56775,1.56795,1344099998.0
2006-04-19 15:05:00,1.56797,1.56822,1.56773,1.56806,1222099999.0
2006-04-19 15:10:00,1.56789,1.56813,1.56753,1.56789,1480499997.0
2006-04-19 15:15:00,1.56798,1.56822,1.56765,1.56787,1657099994.0
2006-04-19 15:20:00,1.56772,1.56799,1.5675,1.5678,1240099999.0
2006-04-19 15:25:00,1.56785,1.56813,1.56762,1.56784,1308000003.0
2006-04-19 15:30:00,1.56775,1.56797,1.56754,1.56766,1699400011.0
2006-04-19 15:35:00,1.56772,1.56779,1.56728,1.56755,1576299994.0
2006-04-19 15:40:00,1.56738,1.56764,1.56736,1.5675,1205200004.0
2006-04-19 15:45:00,1.56756,1.56768,1.56736,1.56757,1342400008.0
2006-04-19 15:50:00,1.56747,1.56768,1.56733,1.56759,1424300002.0
2006-04-19 15:55:00,1.56753,1.56792,1.56737,1.56773,1513800007.0
2006-04-19 16:00:00,1.5679,1.56821,1.56769,1.56809,1723400003.0
2006-04-19 16:05:00,1.56828,1.56846,1.56785,1.5681,1492500007.0
2006-04-19 16:10:00,1.56819,1.56826,1.56788,1.56818,1467500003.0
2006-04-19 16:15:00,1.56783,1.56826,1.56783,1.5681,1763700012.0
2006-04-19 16:20:00,1.56811,1.56821,1.56783,1.56793,1351300005.0
2006-04-19 16:25:00,1.56782,1.56805,1.56751,1.568,1250900000.0
2006-04-19 16:30:00,1.56789,1.56807,1.56755,1.56757,930900000.0
2006-04-19 16:35:00,1.56766,1.56835,1.56765,1.5681,1407800016.0
2006-04-19 16:40:00,1.56779,1.56792,1.56743,1.56777,1573599999.0
2006-04-19 16:45:00,1.56779,1.56829,1.56764,1.56817,1193300008.0
2006-04-19 16:50:00,1.56823,1.56823,1.56765,1.56795,1604100002.0
2006-04-19 16:55:00,1.56807,1.56816,1.56751,1.56759,1413800005.0
2006-04-19 17:00:00,1.56752,1.5677,1.56712,1.56718,1363300008.0
2006-04-19 17:05:00,1.56739,1.56776,1.56732,1.56758,1787799992.0
2006-04-19 17:10:00,1.56773,1.56795,1.56752,1.56788,1523100010.0
2006-04-19 17:15:00,1.56788,1.56805,1.56756,1.5678,1710900003.0
2006-04-19 17:20:00,1.5678,1.56799,1.56763,1.56778,1475100006.0
2006-04-19 17:25:00,1.56772,1.56793,1.56733,1.56766,1335900008.0
2006-04-19 17:30:00,1.56757,1.56786,1.56744,1.56786,1206800003.0
2006-04-19 17:35:00,1.56778,1.56802,1.56754,1.56789,1434600000.0
2006-04-19 17:40:00,1.56763,1.56811,1.56763,1.5681,1495200006.0
2006-04-19 17:45:00,1.56802,1.56813,1.56777,1.56803,1496100006.0
2006-04-19 17:50:00,1.56808,1.56822,1.5679,1.56793,1675600008.0
2006-04-19 17:55:00,1.56794,1.56851,1.5678,1.56832,1254799998.0
2006-04-19 18:00:00,1.56811,1.5683,1.5681,1.5682,7983900013.0
2006-04-19 18:05:00,1.5683,1.56872,1.5682,1.56863,9472500015.0
2006-04-19 18:10:00,1.56859,1.56865,1.56827,1.5684,7602600010.0
2006-04-19 18:15:00,1.56842,1.56887,1.56829,1.56861,7105600035.0
2006-04-19 18:20:00,1.5686,1.5688,1.56828,1.5686,6144700002.0
2006-04-19 18:25:00,1.5685,1.5686,1.5682,1.56846,7703400026.0
2006-04-19 18:30:00,1.56843,1.56872,1.56819,1.5686,7238200015.0
2006-04-19 18:35:00,1.56862,1.56862,1.56818,1.56838,8717300029.0
2006-04-19 18:40:00,1.5684,1.5685,1.56812,1.56817,4174300017.0
2006-04-19 18:45:00,1.5683,1.56849,1.56806,1.5683,2447999995.0
2006-04-19 18:50:00,1.56825,1.56852,1.56818,1.56822,5376800012.0
2006-04-19 18:55:00,1.56829,1.56842,1.56778,1.56785,5722400033.0
2006-04-19 19:00:00,1.56789,1.56803,1.56728,1.56747,2131799996.0
2006-04-19 19:05:00,1.56747,1.56767,1.56731,1.56748,6593200018.0
2006-04-19 19:10:00,1.56732,1.56769,1.56731,1.56765,3801800015.0
2006-04-19 19:15:00,1.56765,1.56781,1.56749,1.56776,4108300002.0
2006-04-19 19:20:00,1.56771,1.56786,1.56744,1.56776,3852400005.0
2006-04-19 19:25:00,1.56778,1.56786,1.56739,1.56739,4650099994.0
2006-04-19 19:30:00,1.5677,1.56812,1.56749,1.56803,6202000010.0
2006-04-19 19:35:00,1.56803,1.56808,1.56755,1.56769,3850900005.0
2006-04-19 19:40:00,1.56775,1.56786,1.56754,1.56773,2811300017.0
2006-04-19 19:45:00,1.56766,1.56791,1.56762,1.56779,3285999986.0
2006-04-19 19:50:00,1.56767,1.56806,1.5676,1.56769,1877599996.0
2006-04-19 19:55:00,1.56775,1.56815,1.56766,1.56813,5856200008.0
2006-04-19 20:00:00,1.5682,1.56842,1.56795,1.56842,2539699993.0
2006-04-19 20:05:00,1.56834,1.56853,1.56779,1.56785,2663700016.0
2006-04-19 20:10:00,1.56792,1.56836,1.56784,1.56812,3878799995.0
2006-04-19 20:15:00,1.5682,1.5684,1.56802,1.5684,4516400003.0
2006-04-19 20:20:00,1.5685,1.5685,1.56807,1.56813,3485200001.0
2006-04-19 20:25:00,1.5682,1.56896,1.56801,1.56886,4539400020.0
2006-04-19 20:30:00,1.5689,1.5689,1.56824,1.56841,2136499980.0
2006-04-19 20:35:00,1.56838,1.56855,1.56807,1.56821,5373900038.0
2006-04-19 20:40:00,1.5684,1.56869,1.56824,1.5685,4551700007.0
2006-04-19 20:45:00,1.56833,1.56871,1.56825,1.56866,4039299995.0
2006-04-19 20:50:00,1.56865,1.56869,1.56838,1.56857,6528400027.0
2006-04-19 20:55:00,1.56855,1.5687,1.5684,1.5686,6115099999.0
2006-04-19 21:00:00,1.5685,1.5687,1.56823,1.56836,6721600008.0
2006-04-19 21:05:00,1.56838,1.56848,1.5681,1.56845,2689700006.0
2006-04-19 21:10:00,1.56853,1.56853,1.5682,1.56832,3638800012.0
2006-04-19 21:15:00,1.56843,1.56862,1.56815,1.56823,4416200010.0
2006-04-19 21:20:00,1.5685,1.5685,1.56819,1.56845,5145199995.0
2006-04-19 21:25:00,1.56832,1.56847,1.56801,1.56808,3395100007.0
2006-04-19 21:30:00,1.56802,1.56831,1.56791,1.56799,4567100014.0
2006-04-19 21:35:00,1.56806,1.56818,1.56776,1.56797,2122500007.0
2006-04-19 21:40:00,1.56798,1.56821,1.56791,1.56805,4233999999.0
2006-04-19 21:45:00,1.56813,1.56837,1.568,1.56816,4474999991.0
2006-04-19 21:50:00,1.56823,1.56851,1.56808,1.5684,3213200001.0
2006-04-19 21:55:00,1.56842,1.56852,1.56826,1.56826,3604600004.0
2006-04-19 22:00:00,1.56825,1.56846,1.56813,1.5684,3313999997.0
2006-04-19 22:05:00,1.56842,1.56844,1.56811,1.56833,1747400010.0
2006-04-19 22:10:00,1.56845,1.56853,1.56807,1.56822,1679100003.0
2006-04-19 22:15:00,1.568,1.56828,1.5679,1.56819,1282699999.0
2006-04-19 22:20:00,1.56815,1.56827,1.56796,1.56796,2100400010.0
2006-04-19 22:25:00,1.5682,1.56854,1.56789,1.56837,3170000002.0
2006-04-19 22:30:00,1.5684,1.56848,1.56802,1.5682,1858500008.0
2006-04-19 22:35:00,1.5683,1.56837,1.56789,1.5682,2247899994.0
2006-04-19 22:40:00,1.56811,1.56831,1.56782,1.56805,3920800008.0
2006-04-19 22:45:00,1.56808,1.56835,1.56792,1.5681,1479300008.0
2006-04-19 22:50:00,1.56816,1.56829,1.56784,1.56799,2133900006.0
2006-04-19 22:55:00,1.56811,1.56843,1.56793,1.56821,1628900006.0
2006-04-19 23:00:00,1.5678,1.5686,1.56776,1.56833,1569900020.0
2006-04-19 23:05:00,1.56835,1.56859,1.568,1.56818,1505300004.0
2006-04-19 23:10:00,1.56812,1.56848,1.56748,1.56771,1689000003.0
2006-04-19 23:15:00,1.56789,1.56836,1.56759,1.56804,1677000009.0
2006-04-19 23:20:00,1.56763,1.56827,1.56746,1.56804,1713700009.0
2006-04-19 23:25:00,1.56838,1.56838,1.56778,1.56801,1743500006.0
2006-04-19 23:30:00,1.56805,1.56805,1.56773,1.5678,1519000011.0
2006-04-19 23:35:00,1.5679,1.56798,1.56775,1.5679,672000005.0
2006-04-19 23:40:00,1.56785,1.56804,1.56775,1.568,1125199998.0
2006-04-19 23:45:00,1.56782,1.56814,1.5678,1.56795,726100000.0
2006-04-19 23:50:00,1.5679,1.56805,1.56689,1.56744,960000009.0
2006-04-19 23:55:00,1.56792,1.56804,1.56716,1.56716,434099998.0
2006-04-20 00:00:00,1.5671,1.56776,1.5671,1.56759,516500005.0
2006-04-20 00:05:00,1.56759,1.56786,1.56756,1.56766,958200000.0
2006-04-20 00:10:00,1.5678,1.56785,1.5674,1.56751,896400006.0
2006-04-20 00:15:00,1.5674,1.56777,1.56739,1.56763,1087399992.0
2006-04-20 00:20:00,1.56777,1.56798,1.56755,1.56771,1566200002.0
2006-04-20 00:25:00,1.56771,1.56785,1.56764,1.5678,941499998.0
2006-04-20 00:30:00,1.56785,1.56788,1.56763,1.56771,1141299992.0
2006-04-20 00:35:00,1.5678,1.56785,1.5677,1.5677,250700004.0
2006-04-20 00:40:00,1.56777,1.56794,1.56764,1.56772,1216100003.0
2006-04-20 00:45:00,1.5677,1.56772,1.56738,1.56755,1300099997.0
2006-04-20 00:50:00,1.56759,1.56792,1.56738,1.56789,1243700003.0
2006-04-20 00:55:00,1.56785,1.56787,1.56745,1.56761,1303900000.0
2006-04-20 01:00:00,1.5677,1.56801,1.56757,1.56797,1122000005.0
2006-04-20 01:05:00,1.56779,1.56822,1.56772,1.5681,1310000010.0
2006-04-20 01:10:00,1.5681,1.56812,1.56777,1.5681,1456800004.0
2006-04-20 01:15:00,1.56805,1.56825,1.56771,1.56808,1316099993.0
2006-04-20 01:20:00,1.56818,1.5683,1.56798,1.56824,807100004.0
2006-04-20 01:25:00,1.56812,1.56828,1.56787,1.56791,1449000009.0
2006-04-20 01:30:00,1.56798,1.56815,1.56779,1.56815,1205500004.0
2006-04-20 01:35:00,1.56805,1.56815,1.56786,1.56793,1336999994.0
2006-04-20 01:40:00,1.56805,1.56823,1.56799,1.56803,964300007.0
2006-04-20 01:45:00,1.5682,1.56841,1.56801,1.56822,1154499992.0
2006-04-20 01:50:00,1.56818,1.56825,1.56795,1.56815,690699995.0
2006-04-20 01:55:00,1.56815,1.56815,1.56785,1.56802,793900003.0
2006-04-20 02:00:00,1.5681,1.56825,1.56779,1.56817,1387700004.0
2006-04-20 02:05:00,1.5682,1.56837,1.5679,1.56818,1245100011.0
2006-04-20 02:10:00,1.56815,1.56828,1.56797,1.56819,700799993.0
2006-04-20 02:15:00,1.56822,1.56846,1.56806,1.56813,1105900005.0
2006-04-20 02:20:00,1.56816,1.56825,1.56738,1.56748,1569600007.0
2006-04-20 02:25:00,1.56724,1.56758,1.56714,1.56748,1778199993.0
2006-04-20 02:30:00,1.56734,1.56759,1.56716,1.56729,927899992.0
2006-04-20 02:35:00,1.56743,1.56772,1.56735,1.56748,1548400004.0
2006-04-20 02:40:00,1.56755,1.56765,1.5674,1.56759,1324300003.0
2006-04-20 02:45:00,1.5676,1.56768,1.56735,1.56741,1176899998.0
2006-04-20 02:50:00,1.56743,1.56768,1.56737,1.5676,1001999997.0
2006-04-20 02:55:00,1.56753,1.56796,1.56732,1.5678,1046800002.0
2006-04-20 03:00:00,1.56786,1.56792,1.56752,1.56767,969400008.0
2006-04-20 03:05:00,1.56785,1.56799,1.56766,1.56788,1162699994.0
2006-04-20 03:10:00,1.56798,1.56815,1.56716,1.56742,1676400013.0
2006-04-20 03:15:00,1.56759,1.5677,1.56726,1.56743,1235400004.0
2006-04-20 03:20:00,1.56733,1.5677,1.56733,1.56762,1321399998.0
2006-04-20 03:25:00,1.5675,1.56767,1.56741,1.56767,687000012.0
2006-04-20 03:30:00,1.5676,1.5677,1.56739,1.5675,1404499996.0
2006-04-20 03:35:00,1.5676,1.5678,1.56743,1.56765,950000000.0
2006-04-20 03:40:00,1.56767,1.56781,1.56739,1.56775,1830700007.0
2006-04-20 03:45:00,1.56778,1.56789,1.56753,1.56773,1726399996.0
2006-04-20 03:50:00,1.56776,1.56785,1.56753,1.56755,1123999998.0
2006-04-20 03:55:00,1.56773,1.5679,1.56754,1.56783,1282600004.0
2006-04-20 04:00:00,1.56779,1.56793,1.56764,1.56783,1324700010.0
2006-04-20 04:05:00,1.56764,1.56787,1.56746,1.56773,1322899992.0
2006-04-20 04:10:00,1.56772,1.5679,1.56765,1.56785,705100007.0
2006-04-20 04:15:00,1.56787,1.56797,1.56765,1.56792,873600005.0
2006-04-20 04:20:00,1.56801,1.56804,1.56767,1.56784,1211999999.0
2006-04-20 04:25:00,1.56802,1.56806,1.56779,1.56782,1115200002.0
2006-04-20 04:30:00,1.56779,1.56807,1.56779,1.5679,268600000.0
2006-04-20 04:35:00,1.56791,1.56799,1.56762,1.56775,1411500000.0
2006-04-20 04:40:00,1.56793,1.568,1.56769,1.5679,929099998.0
2006-04-20 04:45:00,1.56772,1.56795,1.56767,1.56785,1304600002.0
2006-04-20 04:50:00,1.56783,1.56793,1.5676,1.56765,552299997.0
2006-04-20 04:55:00,1.56767,1.56796,1.56751,1.56795,1322500009.0
2006-04-20 05:00:00,1.56795,1.568,1.56763,1.56787,1474999997.0
2006-04-20 05:05:00,1.56784,1.56795,1.5677,1.56783,1243900005.0
2006-04-20 05:10:00,1.56785,1.56808,1.56765,1.56792,1307499999.0
2006-04-20 05:15:00,1.56794,1.56825,1.56788,1.56808,897999996.0
2006-04-20 05:20:00,1.56794,1.56823,1.56768,1.56809,914700004.0
2006-04-20 05:25:00,1.56801,1.5682,1.56789,1.56813,1015100003.0
2006-04-20 05:30:00,1.56805,1.56828,1.56791,1.56826,1004100009.0
2006-04-20 05:35:00,1.56823,1.56823,1.56787,1.568,1068500006.0
2006-04-20 05:40:00,1.5682,1.5682,1.56782,1.56782,849800005.0
2006-04-20 05:45:00,1.568,1.56841,1.56782,1.56816,1376200015.0
2006-04-20 05:50:00,1.56825,1.56835,1.56792,1.56805,1759799999.0
2006-04-20 05:55:00,1.56807,1.56832,1.56796,1.56825,1159999996.0
2006-04-20 06:00:00,1.56823,1.56834,1.56802,1.56821,1458100008.0
2006-04-20 06:05:00,1.56808,1.56823,1.56787,1.5682,1951900002.0
2006-04-20 06:10:00,1.56803,1.56823,1.5679,1.568,1030500006.0
2006-04-20 06:15:00,1.56817,1.56829,1.56797,1.56811,1128500005.0
2006-04-20 06:20:00,1.56821,1.56832,1.5679,1.56815,1505400003.0
2006-04-20 06:25:00,1.56816,1.56833,1.56788,1.5682,1401100011.0
2006-04-20 06:30:00,1.56816,1.56821,1.56793,1.5681,785800000.0
2006-04-20 06:35:00,1.56794,1.56828,1.56784,1.56825,1393900006.0
2006-04-20 06:40:00,1.56817,1.56821,1.56792,1.56812,1409400005.0
2006-04-20 06:45:00,1.56809,1.5682,1.5678,1.56799,1286600004.0
2006-04-20 06:50:00,1.56805,1.5682,1.56788,1.56805,1228700003.0
2006-04-20 06:55:00,1.56803,1.56821,1.56788,1.56804,1241200015.0
2006-04-20 07:00:00,1.56794,1.56815,1.56756,1.5679,1070900012.0
2006-04-20 07:05:00,1.56775,1.56793,1.56751,1.56751,1461100009.0
2006-04-20 07:10:00,1.56773,1.56789,1.56745,1.5678,1017599998.0
2006-04-20 07:15:00,1.56761,1.56773,1.56715,1.56745,1238900001.0
2006-04-20 07:20:00,1.5675,1.56761,1.56726,1.56737,1013000006.0
2006-04-20 07:25:00,1.56728,1.56766,1.56722,1.56749,1202400005.0
2006-04-20 07:30:00,1.5675,1.56769,1.56739,1.5676,1500199998.0
2006-04-20 07:35:00,1.56745,1.56801,1.56745,1.56762,1390000011.0
2006-04-20 07:40:00,1.56752,1.56794,1.56752,1.56776,1297400015.0
2006-04-20 07:45:00,1.56793,1.56805,1.56775,1.5678,1236700001.0
2006-04-20 07:50:00,1.56768,1.56806,1.56753,1.56802,983200000.0
2006-04-20 07:55:00,1.56782,1.56812,1.56782,1.56787,980300009.0
2006-04-20 08:00:00,1.56791,1.56849,1.56789,1.56844,1576100006.0
2006-04-20 08:05:00,1.5684,1.5684,1.56796,1.56821,1557299997.0
2006-04-20 08:10:00,1.56785,1.56822,1.56785,1.56805,1647800007.0
2006-04-20 08:15:00,1.56818,1.56818,1.5677,1.56793,1676000004.0
2006-04-20 08:20:00,1.56795,1.56823,1.56773,1.56796,1596499993.0
2006-04-20 08:25:00,1.56819,1.56863,1.56806,1.5684,1540399999.0
2006-04-20 08:30:00,1.56839,1.56869,1.56818,1.56863,1399900006.0
2006-04-20 08:35:00,1.56853,1.56866,1.56832,1.5684,1453500014.0
2006-04-20 08:40:00,1.56838,1.569,1.56827,1.569,1472200003.0
2006-04-20 08:45:00,1.569,1.56926,1.56865,1.56926,1619400012.0
2006-04-20 08:50:00,1.5693,1.56938,1.569,1.56917,1324300008.0
2006-04-20 08:55:00,1.56952,1.57035,1.56943,1.56966,1671200016.0
2006-04-20 09:00:00,1.56965,1.5701,1.56951,1.57002,1537899990.0
2006-04-20 09:05:00,1.57008,1.57019,1.56961,1.5699,1423700002.0
2006-04-20 09:10:00,1.56993,1.5707,1.56991,1.57052,1386300015.0
2006-04-20 09:15:00,1.57056,1.57096,1.57015,1.57019,1396300003.0
2006-04-20 09:20:00,1.57014,1.57042,1.56999,1.57007,1129699997.0
2006-04-20 09:25:00,1.57007,1.57044,1.57007,1.57013,1311100007.0
2006-04-20 09:30:00,1.57021,1.57028,1.56992,1.57019,1460500002.0
2006-04-20 09:35:00,1.57021,1.57027,1.56949,1.56975,1373100002.0
2006-04-20 09:40:00,1.56978,1.5698,1.56933,1.5696,1499800002.0
2006-04-20 09:45:00,1.56973,1.56999,1.56967,1.56989,1356699998.0
2006-04-20 09:50:00,1.56993,1.56993,1.56957,1.56968,1735900010.0
2006-04-20 09:55:00,1.56972,1.56982,1.5694,1.56947,1405400001.0
2006-04-20 10:00:00,1.56934,1.56965,1.56914,1.56949,1633300002.0
2006-04-20 10:05:00,1.56927,1.5697,1.56927,1.56945,1637700007.0
2006-04-20 10:10:00,1.56946,1.56976,1.56936,1.56973,1532800011.0
2006-04-20 10:15:00,1.56972,1.56974,1.56938,1.56955,1352400011.0
2006-04-20 10:20:00,1.5694,1.56956,1.56928,1.56947,1415399999.0
2006-04-20 10:25:00,1.5695,1.56962,1.56916,1.56936,1412600008.0
2006-04-20 10:30:00,1.56924,1.56985,1.56917,1.5698,1809000011.0
2006-04-20 10:35:00,1.56973,1.57028,1.56965,1.57025,1212100004.0
2006-04-20 10:40:00,1.57013,1.57055,1.56998,1.57029,1733200014.0
2006-04-20 10:45:00,1.5704,1.57041,1.57004,1.57028,976100001.0
2006-04-20 10:50:00,1.57025,1.57044,1.57012,1.5702,1245700002.0
2006-04-20 10:55:00,1.57009,1.57038,1.57,1.57019,1402299999.0
2006-04-20 11:00:00,1.57034,1.57054,1.57016,1.57037,1582400000.0
2006-04-20 11:05:00,1.57032,1.57082,1.57032,1.57068,1023199996.0
2006-04-20 11:10:00,1.57052,1.57068,1.57042,1.57068,1545700003.0
2006-04-20 11:15:00,1.57052,1.57092,1.57047,1.57084,1166899998.0
2006-04-20 11:20:00,1.57083,1.57108,1.57066,1.57101,1359900003.0
2006-04-20 11:25:00,1.571,1.5712,1.57075,1.57104,1507800004.0
2006-04-20 11:30:00,1.57104,1.57104,1.57065,1.57082,1723700003.0
2006-04-20 11:35:00,1.57074,1.57094,1.57065,1.57072,1502400010.0
2006-04-20 11:40:00,1.57077,1.57088,1.57013,1.5703,1771000005.0
2006-04-20 11:45:00,1.57024,1.57047,1.57011,1.57035,1614700005.0
2006-04-20 11:50:00,1.57039,1.57066,1.57012,1.57036,1718899998.0
2006-04-20 11:55:00,1.57017,1.57046,1.57013,1.5703,1690900011.0
2006-04-20 12:00:00,1.5703,1.57039,1.57011,1.57022,1608900008.0
2006-04-20 12:05:00,1.57029,1.57041,1.57001,1.57028,1048399998.0
2006-04-20 12:10:00,1.57044,1.5706,1.57017,1.57043,1273399997.0
2006-04-20 12:15:00,1.57052,1.57055,1.57025,1.57029,1462400003.0
2006-04-20 12:20:00,1.5704,1.57053,1.5702,1.57042,1623400005.0
2006-04-20 12:25:00,1.57043,1.57057,1.57016,1.57021,1759200003.0
2006-04-20 12:30:00,1.57026,1.57089,1.57019,1.5707,1427100004.0
2006-04-20 12:35:00,1.57087,1.5709,1.57049,1.57058,1577899999.0
2006-04-20 12:40:00,1.57057,1.57168,1.57057,1.57158,1768700007.0
2006-04-20 12:45:00,1.57152,1.57212,1.57152,1.57195,1641700005.0
2006-04-20 12:50:00,1.57188,1.57221,1.57176,1.57209,1484800008.0
2006-04-20 12:55:00,1.57213,1.5732,1.57198,1.57257,1365900014.0
2006-04-20 13:00:00,1.57247,1.57299,1.57245,1.57291,1449099999.0
2006-04-20 13:05:00,1.57296,1.57312,1.57259,1.57289,1350400007.0
2006-04-20 13:10:00,1.5728,1.57299,1.57261,1.57263,1350399992.0
2006-04-20 13:15:00,1.57261,1.57274,1.57235,1.5725,1053800000.0
2006-04-20 13:20:00,1.57252,1.57289,1.57239,1.57282,1467100005.0
2006-04-20 13:25:00,1.57288,1.57299,1.5724,1.57267,1488800006.0
2006-04-20 13:30:00,1.5726,1.5728,1.57235,1.57242,1519199997.0
2006-04-20 13:35:00,1.57243,1.57263,1.5723,1.57241,1290800013.0
2006-04-20 13:40:00,1.5723,1.57248,1.57209,1.57219,1348100000.0
2006-04-20 13:45:00,1.57225,1.57233,1.572,1.57213,1471400003.0
2006-04-20 13:50:00,1.572,1.57238,1.57195,1.57219,1129000004.0
2006-04-20 13:55:00,1.57216,1.57231,1.57187,1.57231,1444500001.0
2006-04-20 14:00:00,1.57233,1.57242,1.5719,1.57215,1864400002.0
2006-04-20 14:05:00,1.57207,1.57225,1.57196,1.57203,1433100006.0
2006-04-20 14:10:00,1.57212,1.57225,1.57196,1.572,1430800000.0
2006-04-20 14:15:00,1.57202,1.57243,1.57202,1.57227,1649900004.0
2006-04-20 14:20:00,1.57222,1.57237,1.57203,1.57221,1542500012.0
2006-04-20 14:25:00,1.57222,1.57235,1.57182,1.57217,1825000005.0
2006-04-20 14:30:00,1.57214,1.57231,1.57193,1.5721,1865299995.0
2006-04-20 14:35:00,1.57205,1.57225,1.57185,1.57205,1531099997.0
2006-04-20 14:40:00,1.57197,1.57223,1.57187,1.57204,1551600011.0
2006-04-20 14:45:00,1.5723,1.57242,1.57214,1.5724,981400006.0
2006-04-20 14:50:00,1.57234,1.57247,1.57213,1.57233,1292299996.0
2006-04-20 14:55:00,1.57212,1.57257,1.57212,1.57249,1425699997.0
2006-04-20 15:00:00,1.57254,1.57261,1.5723,1.57238,1212300002.0
2006-04-20 15:05:00,1.57232,1.57264,1.57215,1.57249,1320400000.0
2006-04-20 15:10:00,1.5725,1.57306,1.57238,1.57306,1297000003.0
2006-04-20 15:15:00,1.57292,1.57307,1.57256,1.57286,1518200004.0
2006-04-20 15:20:00,1.57292,1.57317,1.57276,1.57302,1278199992.0
2006-04-20 15:25:00,1.57313,1.57383,1.5729,1.57374,1714100019.0
2006-04-20 15:30:00,1.57351,1.57379,1.57334,1.57346,1022799994.0
2006-04-20 15:35:00,1.57358,1.57374,1.57342,1.5736,1463100015.0
2006-04-20 15:40:00,1.57364,1.57373,1.57338,1.5737,1288900003.0
2006-04-20 15:45:00,1.57364,1.57372,1.57336,1.57367,1513000001.0
2006-04-20 15:50:00,1.57355,1.57376,1.57317,1.57331,1326800001.0
2006-04-20 15:55:00,1.57323,1.57343,1.5731,1.57335,1582900005.0
2006-04-20 16:00:00,1.57332,1.57356,1.57314,1.5734,1789200010.0
2006-04-20 16:05:00,1.57355,1.57388,1.57335,1.57342,1408900004.0
2006-04-20 16:10:00,1.57358,1.57378,1.57333,1.57359,1591599999.0
2006-04-20 16:15:00,1.57322,1.57364,1.57322,1.57342,1505500009.0
2006-04-20 16:20:00,1.57333,1.57359,1.57306,1.57353,1425100005.0
2006-04-20 16:25:00,1.57358,1.57375,1.57333,1.57364,1293599999.0
2006-04-20 16:30:00,1.57335,1.57371,1.57334,1.57348,1486400010.0
2006-04-20 16:35:00,1.57345,1.57372,1.57343,1.57371,1476699999.0
2006-04-20 16:40:00,1.57367,1.57375,1.57331,1.5737,1362999995.0
2006-04-20 16:45:00,1.5737,1.57407,1.57358,1.57383,1859900003.0
2006-04-20 16:50:00,1.57406,1.57499,1.57406,1.57465,1394399999.0
2006-04-20 16:55:00,1.57479,1.57485,1.57395,1.57443,1706000004.0
2006-04-20 17:00:00,1.57443,1.57488,1.57429,1.57429,1554500002.0
2006-04-20 17:05:00,1.5743,1.57443,1.5737,1.57404,1346299997.0
2006-04-20 17:10:00,1.57402,1.57425,1.57361,1.57395,1685099995.0
2006-04-20 17:15:00,1.57388,1.57412,1.57369,1.57392,2025300011.0
2006-04-20 17:20:00,1.57404,1.57411,1.5737,1.57374,1279199991.0
2006-04-20 17:25:00,1.57385,1.57443,1.57385,1.57443,729200000.0
2006-04-20 17:30:00,1.57419,1.57466,1.57404,1.57457,1502200002.0
2006-04-20 17:35:00,1.57478,1.57478,1.57427,1.57455,1243100004.0
2006-04-20 17:40:00,1.57431,1.57508,1.57431,1.57505,1246000007.0
2006-04-20 17:45:00,1.57498,1.57528,1.57488,1.57516,1583900005.0
2006-04-20 17:50:00,1.57509,1.57515,1.57454,1.57454,1607599999.0
2006-04-20 17:55:00,1.57452,1.57479,1.57429,1.5744,1555000010.0
2006-04-20 18:00:00,1.57444,1.5749,1.57435,1.5748,8785999972.0
2006-04-20 18:05:00,1.5747,1.575,1.5745,1.5747,10396999955.0
2006-04-20 18:10:00,1.57472,1.57472,1.57417,1.5745,7477099997.0
2006-04-20 18:15:00,1.57445,1.57459,1.5742,1.57441,6969800006.0
2006-04-20 18:20:00,1.5745,1.5749,1.57434,1.5749,6091900006.0
2006-04-20 18:25:00,1.575,1.5751,1.57464,1.57464,7342100021.0
2006-04-20 18:30:00,1.57449,1.57483,1.57448,1.5747,7200400028.0
2006-04-20 18:35:00,1.57477,1.57485,1.57441,1.57453,8720000052.0
2006-04-20 18:40:00,1.5745,1.5746,1.5741,1.57424,5158700001.0
2006-04-20 18:45:00,1.57445,1.57456,1.5741,1.5744,2552600017.0
2006-04-20 18:50:00,1.57436,1.5744,1.57401,1.57419,5618200018.0
2006-04-20 18:55:00,1.57425,1.57433,1.57392,1.57404,5863600013.0
2006-04-20 19:00:00,1.57411,1.57423,1.57387,1.57409,2843200021.0
2006-04-20 19:05:00,1.57415,1.57421,1.5738,1.57402,6804199998.0
2006-04-20 19:10:00,1.57403,1.57424,1.57391,1.5742,3746400009.0
2006-04-20 19:15:00,1.5742,1.57447,1.57395,1.57404,4215100014.0
2006-04-20 19:20:00,1.57412,1.57436,1.57389,1.57425,3498400006.0
2006-04-20 19:25:00,1.57404,1.57423,1.57378,1.57393,4774100027.0
2006-04-20 19:30:00,1.57397,1.57435,1.57378,1.57427,4578000012.0
2006-04-20 19:35:00,1.57423,1.5743,1.57366,1.57378,4112399997.0
2006-04-20 19:40:00,1.57376,1.57393,1.57366,1.5737,2972600000.0
2006-04-20 19:45:00,1.5738,1.57415,1.57364,1.57408,3317600023.0
2006-04-20 19:50:00,1.57399,1.57399,1.57357,1.57379,2277100007.0
2006-04-20 19:55:00,1.57388,1.57409,1.5737,1.57398,6281500027.0
2006-04-20 20:00:00,1.57395,1.5742,1.57377,1.57412,2227099995.0
2006-04-20 20:05:00,1.57412,1.57413,1.57386,1.57395,2746400014.0
2006-04-20 20:10:00,1.57405,1.57448,1.57405,1.57425,3848400005.0
2006-04-20 20:15:00,1.57425,1.57443,1.57419,1.5742,3548700011.0
2006-04-20 20:20:00,1.5742,1.57428,1.57402,1.5741,2760700009.0
2006-04-20 20:25:00,1.5742,1.57428,1.57386,1.57386,3499300009.0
2006-04-20 20:30:00,1.5743,1.5743,1.57384,1.57405,2325400015.0
2006-04-20 20:35:00,1.5739,1.57422,1.5736,1.57375,5314400013.0
2006-04-20 20:40:00,1.5738,1.57389,1.5734,1.57357,4473800003.0
2006-04-20 20:45:00,1.57358,1.57394,1.5735,1.5738,4536100021.0
2006-04-20 20:50:00,1.57385,1.57401,1.5737,1.57395,5991100010.0
2006-04-20 20:55:00,1.57385,1.5744,1.5738,1.5743,7221299998.0
2006-04-20 21:00:00,1.57415,1.5744,1.57406,1.57421,3223500005.0
2006-04-20 21:05:00,1.5742,1.5744,1.57407,1.5741,2809799994.0
2006-04-20 21:10:00,1.57429,1.57432,1.57407,1.57429,3734200014.0
2006-04-20 21:15:00,1.5742,1.57479,1.57401,1.57457,3926600010.0
2006-04-20 21:20:00,1.5746,1.57479,1.57429,1.57441,7366400031.0
2006-04-20 21:25:00,1.5745,1.57461,1.57401,1.57443,3457699984.0
2006-04-20 21:30:00,1.57448,1.57457,1.57427,1.57445,4632699993.0
2006-04-20 21:35:00,1.57446,1.57455,1.57427,1.5744,2262900002.0
2006-04-20 21:40:00,1.57448,1.57457,1.57423,1.57441,4712000008.0
2006-04-20 21:45:00,1.57448,1.57458,1.57409,1.5741,5156100009.0
2006-04-20 21:50:00,1.57407,1.57431,1.57398,1.57403,3023100019.0
2006-04-20 21:55:00,1.57402,1.57429,1.57394,1.574,3657100010.0
2006-04-20 22:00:00,1.574,1.57419,1.57381,1.57398,3179300013.0
2006-04-20 22:05:00,1.57402,1.57402,1.57354,1.57366,1924899995.0
2006-04-20 22:10:00,1.57377,1.57406,1.57358,1.57377,1841300008.0
2006-04-20 22:15:00,1.57369,1.57411,1.57366,1.57397,1726300009.0
2006-04-20 22:20:00,1.57389,1.57408,1.57372,1.57372,2045000007.0
2006-04-20 22:25:00,1.57395,1.5741,1.57361,1.5741,3279200000.0
2006-04-20 22:30:00,1.57392,1.5742,1.57376,1.57405,1806400006.0
2006-04-20 22:35:00,1.5742,1.5742,1.57372,1.57405,2727700001.0
2006-04-20 22:40:00,1.57392,1.57416,1.57366,1.57407,3507099995.0
2006-04-20 22:45:00,1.57391,1.5741,1.57374,1.574,1781099994.0
2006-04-20 22:50:00,1.57397,1.57412,1.57359,1.57381,1937600001.0
2006-04-20 22:55:00,1.57407,1.57414,1.57356,1.57356,1461999999.0
2006-04-20 23:00:00,1.5738,1.57428,1.57344,1.57359,1371600004.0
2006-04-20 23:05:00,1.57358,1.57411,1.57341,1.5737,1491500014.0
2006-04-20 23:10:00,1.5738,1.57447,1.57338,1.57378,2090399991.0
2006-04-20 23:15:00,1.57398,1.5746,1.57363,1.57445,1472100017.0
2006-04-20 23:20:00,1.57407,1.5746,1.57362,1.57415,1529099997.0
2006-04-20 23:25:00,1.57417,1.57433,1.57401,1.57417,999300002.0
2006-04-20 23:30:00,1.5741,1.57418,1.57382,1.5741,1232300012.0
2006-04-20 23:35:00,1.57395,1.5741,1.5738,1.57391,986200008.0
2006-04-20 23:40:00,1.57399,1.57405,1.5736,1.57385,1302000006.0
2006-04-20 23:45:00,1.57377,1.57387,1.57362,1.57362,728499998.0
2006-04-20 23:50:00,1.5738,1.574,1.57358,1.57368,900700004.0
2006-04-20 23:55:00,1.57393,1.57404,1.57362,1.57385,661500003.0
2006-04-21 00:00:00,1.5738,1.57399,1.5736,1.57386,1004600002.0
2006-04-21 00:05:00,1.57384,1.57392,1.57355,1.57366,1301800008.0
2006-04-21 00:10:00,1.57375,1.57385,1.57347,1.57363,1676000005.0
2006-04-21 00:15:00,1.5736,1.57435,1.5736,1.57407,832799997.0
2006-04-21 00:20:00,1.57397,1.57408,1.57377,1.57377,1183200009.0
2006-04-21 00:25:00,1.57388,1.57405,1.57339,1.57367,1024200001.0
2006-04-21 00:30:00,1.57368,1.57383,1.57349,1.57361,1614100007.0
2006-04-21 00:35:00,1.57359,1.57362,1.57324,1.57339,886899996.0
2006-04-21 00:40:00,1.5735,1.57357,1.57314,1.57342,1355900006.0
2006-04-21 00:45:00,1.57352,1.57362,1.57335,1.57346,1053700004.0
2006-04-21 00:50:00,1.57341,1.57355,1.57319,1.5734,1052600000.0
2006-04-21 00:55:00,1.57341,1.57357,1.5732,1.57341,1186999999.0
2006-04-21 01:00:00,1.57342,1.57368,1.57332,1.57355,1231300005.0
2006-04-21 01:05:00,1.5736,1.57369,1.57337,1.57352,1340499999.0
2006-04-21 01:10:00,1.57363,1.5737,1.57338,1.5736,893300001.0
2006-04-21 01:15:00,1.57362,1.57368,1.57296,1.57342,1476800007.0
2006-04-21 01:20:00,1.57341,1.57348,1.57325,1.57327,1054600007.0
2006-04-21 01:25:00,1.57338,1.57356,1.57313,1.57336,1448799999.0
2006-04-21 01:30:00,1.57339,1.57351,1.57316,1.5735,1193200006.0
2006-04-21 01:35:00,1.5734,1.57357,1.57324,1.57345,1273899999.0
2006-04-21 01:40:00,1.5735,1.57352,1.57319,1.57343,1335000001.0
2006-04-21 01:45:00,1.57338,1.57348,1.57312,1.57331,1201199999.0
2006-04-21 01:50:00,1.57332,1.57387,1.57314,1.57333,1400300007.0
2006-04-21 01:55:00,1.57343,1.57379,1.57302,1.5735,1217100009.0
2006-04-21 02:00:00,1.5735,1.57383,1.5733,1.57371,1281099996.0
2006-04-21 02:05:00,1.57359,1.57378,1.57333,1.57353,974700000.0
2006-04-21 02:10:00,1.57367,1.57375,1.57341,1.57375,1035900004.0
2006-04-21 02:15:00,1.5737,1.57381,1.5735,1.57367,523300002.0
2006-04-21 02:20:00,1.57364,1.57403,1.57337,1.57357,1430200003.0
2006-04-21 02:25:00,1.57354,1.57378,1.57338,1.57357,1167000006.0
2006-04-21 02:30:00,1.57327,1.5737,1.57324,1.57351,825800008.0
2006-04-21 02:35:00,1.57366,1.57377,1.57339,1.57359,1381199997.0
2006-04-21 02:40:00,1.57359,1.57367,1.57336,1.57359,1138900006.0
2006-04-21 02:45:00,1.57352,1.57368,1.57336,1.57342,1086000001.0
2006-04-21 02:50:00,1.57352,1.57365,1.57334,1.57342,1080000001.0
2006-04-21 02:55:00,1.57353,1.5736,1.57332,1.57335,1345900004.0
2006-04-21 03:00:00,1.57345,1.57359,1.57316,1.57332,1008000006.0
2006-04-21 03:05:00,1.57339,1.57356,1.57326,1.57344,1080099996.0
2006-04-21 03:10:00,1.5733,1.57367,1.57318,1.57367,995299995.0
2006-04-21 03:15:00,1.57369,1.57369,1.57335,1.57341,1418200008.0
2006-04-21 03:20:00,1.57343,1.57355,1.57313,1.57347,904600011.0
2006-04-21 03:25:00,1.57344,1.57362,1.57339,1.57356,825200005.0
2006-04-21 03:30:00,1.57353,1.57363,1.57334,1.57353,986500006.0
2006-04-21 03:35:00,1.5734,1.57357,1.57316,1.57337,816900003.0
2006-04-21 03:40:00,1.57333,1.5735,1.57312,1.57342,1288700004.0
2006-04-21 03:45:00,1.5735,1.5735,1.57317,1.57323,1147100014.0
2006-04-21 03:50:00,1.57332,1.57343,1.57316,1.57343,689599998.0
2006-04-21 03:55:00,1.57334,1.57343,1.57307,1.57324,1036499992.0
2006-04-21 04:00:00,1.57349,1.57368,1.57336,1.57353,1403899992.0
2006-04-21 04:05:00,1.57347,1.57357,1.57304,1.57335,1526900004.0
2006-04-21 04:10:00,1.57325,1.5734,1.57315,1.5733,935299994.0
2006-04-21 04:15:00,1.5733,1.57346,1.5731,1.57311,1235100005.0
2006-04-21 04:20:00,1.57335,1.57339,1.57303,1.5732,1411900014.0
2006-04-21 04:25:00,1.57335,1.57335,1.57306,1.57312,640600000.0
2006-04-21 04:30:00,1.57322,1.57339,1.57308,1.57331,969199999.0
2006-04-21 04:35:00,1.5733,1.57337,1.5731,1.5733,1317900002.0
2006-04-21 04:40:00,1.57335,1.57337,1.5731,1.5733,1067199997.0
2006-04-21 04:45:00,1.57315,1.5734,1.57312,1.57321,1289900011.0
2006-04-21 04:50:00,1.57313,1.57337,1.57305,1.5732,475200000.0
2006-04-21 04:55:00,1.57317,1.57345,1.57317,1.57327,1092100011.0
2006-04-21 05:00:00,1.57336,1.57359,1.57327,1.57339,1247299999.0
2006-04-21 05:05:00,1.57343,1.5735,1.57329,1.57333,887500005.0
2006-04-21 05:10:00,1.5735,1.57357,1.5733,1.5735,1038900000.0
2006-04-21 05:15:00,1.57348,1.57377,1.57335,1.57341,789600003.0
2006-04-21 05:20:00,1.57346,1.5737,1.57334,1.57359,1178499999.0
2006-04-21 05:25:00,1.57363,1.57375,1.57343,1.5737,894300004.0
2006-04-21 05:30:00,1.57355,1.57372,1.57342,1.57368,940499998.0
2006-04-21 05:35:00,1.57365,1.57373,1.57344,1.57356,885100007.0
2006-04-21 05:40:00,1.57363,1.57365,1.57335,1.57349,819999997.0
2006-04-21 05:45:00,1.57343,1.57409,1.57343,1.57379,1228800001.0
2006-04-21 05:50:00,1.57382,1.57393,1.57353,1.57356,1445499999.0
2006-04-21 05:55:00,1.57355,1.57385,1.57355,1.5738,1035900004.0
2006-04-21 06:00:00,1.57368,1.57388,1.57359,1.5738,1441200002.0
2006-04-21 06:05:00,1.5737,1.57388,1.57352,1.57375,1686000004.0
2006-04-21 06:10:00,1.57368,1.57384,1.57354,1.57367,1452700001.0
2006-04-21 06:15:00,1.57366,1.5739,1.57365,1.5738,924600004.0
2006-04-21 06:20:00,1.57387,1.57399,1.57365,1.5739,1348600003.0
2006-04-21 06:25:00,1.57395,1.57402,1.57368,1.57392,1282899997.0
2006-04-21 06:30:00,1.57392,1.57402,1.57372,1.57387,944400005.0
2006-04-21 06:35:00,1.57388,1.574,1.57365,1.57375,955000002.0
2006-04-21 06:40:00,1.57365,1.57381,1.5735,1.57365,1323300004.0
2006-04-21 06:45:00,1.57367,1.57383,1.57356,1.57372,845299998.0
2006-04-21 06:50:00,1.5737,1.57388,1.57356,1.5738,1282200008.0
2006-04-21 06:55:00,1.57378,1.5739,1.5736,1.57387,1533299995.0
2006-04-21 07:00:00,1.57383,1.5739,1.57348,1.57376,1130900005.0
2006-04-21 07:05:00,1.57374,1.57388,1.57355,1.57355,1020599999.0
2006-04-21 07:10:00,1.57369,1.57387,1.57349,1.5738,609300003.0
2006-04-21 07:15:00,1.57375,1.5739,1.57353,1.57382,796899999.0
2006-04-21 07:20:00,1.57382,1.57393,1.5736,1.57377,1106099997.0
2006-04-21 07:25:00,1.57368,1.57397,1.57362,1.57379,1366300007.0
2006-04-21 07:30:00,1.5738,1.57395,1.5737,1.5738,1152900009.0
2006-04-21 07:35:00,1.57387,1.57402,1.57377,1.5739,362400003.0
2006-04-21 07:40:00,1.57376,1.57396,1.57367,1.57381,1460100001.0
2006-04-21 07:45:00,1.57398,1.57404,1.57377,1.57395,1197500008.0
2006-04-21 07:50:00,1.57393,1.57401,1.57365,1.57401,1228600008.0
2006-04-21 07:55:00,1.57397,1.57418,1.57344,1.57354,1131800007.0
2006-04-21 08:00:00,1.57353,1.57364,1.57332,1.57342,1156899997.0
2006-04-21 08:05:00,1.57358,1.57366,1.5733,1.57342,1482400008.0
2006-04-21 08:10:00,1.57316,1.57361,1.57316,1.57334,1382200003.0
2006-04-21 08:15:00,1.57333,1.57344,1.57308,1.57333,1353599997.0
2006-04-21 08:20:00,1.57336,1.57336,1.5729,1.573,1020500004.0
2006-04-21 08:25:00,1.57301,1.57325,1.57287,1.57325,1008000001.0
2006-04-21 08:30:00,1.57307,1.5732,1.5729,1.57309,1157999996.0
2006-04-21 08:35:00,1.57308,1.57328,1.57286,1.57312,1474900005.0
2006-04-21 08:40:00,1.57303,1.57315,1.57252,1.57288,1655600015.0
2006-04-21 08:45:00,1.57291,1.57291,1.57236,1.57262,1634800000.0
2006-04-21 08:50:00,1.57272,1.57282,1.57252,1.57273,1059799995.0
2006-04-21 08:55:00,1.57265,1.57287,1.57257,1.57264,1193400001.0
2006-04-21 09:00:00,1.57277,1.57299,1.57264,1.57279,1361300009.0
2006-04-21 09:05:00,1.57284,1.57285,1.57251,1.57268,1299300012.0
2006-04-21 09:10:00,1.57261,1.57281,1.57248,1.57264,1830100002.0
2006-04-21 09:15:00,1.57258,1.57284,1.57249,1.57268,951799996.0
2006-04-21 09:20:00,1.57262,1.57279,1.57237,1.57279,1477899997.0
2006-04-21 09:25:00,1.57278,1.57316,1.57266,1.57307,1394700005.0
2006-04-21 09:30:00,1.57303,1.57329,1.57282,1.57298,1485800007.0
2006-04-21 09:35:00,1.57313,1.57348,1.57298,1.57336,1491699994.0
2006-04-21 09:40:00,1.57319,1.57343,1.57305,1.57305,1306399999.0
2006-04-21 09:45:00,1.57322,1.57344,1.57309,1.57312,1599599995.0
2006-04-21 09:50:00,1.57321,1.57334,1.57304,1.57309,1209399998.0
2006-04-21 09:55:00,1.57322,1.57335,1.57303,1.57327,1286200004.0
2006-04-21 10:00:00,1.57313,1.57374,1.5731,1.57343,1565499995.0
2006-04-21 10:05:00,1.57333,1.57378,1.57315,1.57334,1849200000.0
2006-04-21 10:10:00,1.57341,1.57349,1.57315,1.57345,1491000008.0
2006-04-21 10:15:00,1.57345,1.5736,1.57315,1.57334,1902999998.0
2006-04-21 10:20:00,1.5734,1.57377,1.5733,1.57367,1179800000.0
2006-04-21 10:25:00,1.57356,1.57366,1.57321,1.57345,1503899994.0
2006-04-21 10:30:00,1.57341,1.57341,1.57302,1.57302,1269300003.0
2006-04-21 10:35:00,1.57327,1.57391,1.57303,1.57379,1504900000.0
2006-04-21 10:40:00,1.57366,1.57444,1.57366,1.57428,1523800005.0
2006-04-21 10:45:00,1.57441,1.575,1.57419,1.57485,1495600002.0
2006-04-21 10:50:00,1.57475,1.57545,1.57464,1.57528,1680600008.0
2006-04-21 10:55:00,1.57545,1.5759,1.57536,1.57549,1655399995.0
2006-04-21 11:00:00,1.57553,1.57561,1.57428,1.57456,1259399998.0
2006-04-21 11:05:00,1.57458,1.575,1.57458,1.57491,1261500005.0
2006-04-21 11:10:00,1.57481,1.57519,1.57472,1.5751,1152900005.0
2006-04-21 11:15:00,1.57515,1.57528,1.57495,1.57521,1042600009.0
2006-04-21 11:20:00,1.57523,1.5753,1.57499,1.57528,1603400013.0
2006-04-21 11:25:00,1.57527,1.57535,1.57496,1.57506,1320299995.0
2006-04-21 11:30:00,1.5752,1.57547,1.57499,1.5754,1677900005.0
2006-04-21 11:35:00,1.57528,1.57546,1.5751,1.5753,1378400006.0
2006-04-21 11:40:00,1.57524,1.57541,1.57503,1.57513,1643600007.0
2006-04-21 11:45:00,1.57515,1.57562,1.57504,1.57513,1527999993.0
2006-04-21 11:50:00,1.57536,1.57546,1.57509,1.57509,1524700007.0
2006-04-21 11:55:00,1.57526,1.57538,1.57492,1.57509,1357800009.0
2006-04-21 12:00:00,1.57516,1.57526,1.57466,1.57466,1379200004.0
2006-04-21 12:05:00,1.57471,1.57512,1.57437,1.57499,1303900008.0
2006-04-21 12:10:00,1.57507,1.5751,1.57461,1.57498,2026000015.0
2006-04-21 12:15:00,1.57503,1.57513,1.57479,1.57503,1540900003.0
2006-04-21 12:20:00,1.57489,1.57504,1.57467,1.57504,1000700001.0
2006-04-21 12:25:00,1.57502,1.57523,1.57462,1.57498,1501299994.0
2006-04-21 12:30:00,1.57509,1.57556,1.57489,1.57543,1305699996.0
2006-04-21 12:35:00,1.57543,1.57553,1.57526,1.5754,1261299999.0
2006-04-21 12:40:00,1.5755,1.57553,1.57518,1.57536,1124600001.0
2006-04-21 12:45:00,1.57539,1.57578,1.57526,1.57557,1466600002.0
2006-04-21 12:50:00,1.57553,1.5758,1.57524,1.57565,1683899988.0
2006-04-21 12:55:00,1.57569,1.57582,1.5754,1.5754,1383800010.0
2006-04-21 13:00:00,1.57546,1.57561,1.57521,1.57538,1366800000.0
2006-04-21 13:05:00,1.57535,1.57572,1.57533,1.57561,1309100003.0
2006-04-21 13:10:00,1.57551,1.57578,1.57542,1.5757,1533500000.0
2006-04-21 13:15:00,1.57563,1.57581,1.57538,1.57546,1450399996.0
2006-04-21 13:20:00,1.57568,1.57577,1.5752,1.57557,1418600000.0
2006-04-21 13:25:00,1.5755,1.57568,1.57524,1.57559,1560500011.0
2006-04-21 13:30:00,1.57547,1.57567,1.57535,1.5755,1296599995.0
2006-04-21 13:35:00,1.57547,1.57552,1.57523,1.5755,1499899998.0
2006-04-21 13:40:00,1.57539,1.57549,1.5751,1.57524,1204199998.0
2006-04-21 13:45:00,1.57534,1.57548,1.57515,1.57538,1373900000.0
2006-04-21 13:50:00,1.57545,1.57551,1.57511,1.57525,1445900007.0
2006-04-21 13:55:00,1.57532,1.57536,1.57505,1.57524,1317600001.0
2006-04-21 14:00:00,1.57515,1.57515,1.57447,1.57503,1492200005.0
2006-04-21 14:05:00,1.57498,1.5752,1.57478,1.57499,1298499999.0
2006-04-21 14:10:00,1.5751,1.57541,1.57495,1.57533,1504200004.0
2006-04-21 14:15:00,1.57534,1.57548,1.57509,1.57522,1139900004.0
2006-04-21 14:20:00,1.57512,1.57543,1.57494,1.57524,1684000009.0
2006-04-21 14:25:00,1.57533,1.57536,1.57471,1.57518,1763900019.0
2006-04-21 14:30:00,1.57518,1.5752,1.57484,1.57507,1288300006.0
2006-04-21 14:35:00,1.5749,1.57535,1.5748,1.5753,1435599998.0
2006-04-21 14:40:00,1.57515,1.57564,1.57514,1.57543,1479400008.0
2006-04-21 14:45:00,1.57528,1.57552,1.5752,1.5752,1490200012.0
2006-04-21 14:50:00,1.57538,1.57561,1.57509,1.57556,1634400001.0
2006-04-21 14:55:00,1.57539,1.57576,1.57539,1.57566,1143900001.0
2006-04-21 15:00:00,1.57564,1.57575,1.57523,1.57526,1505300006.0
2006-04-21 15:05:00,1.57544,1.57556,1.57504,1.57516,1184200008.0
2006-04-21 15:10:00,1.57527,1.57548,1.57506,1.57523,1314800003.0
2006-04-21 15:15:00,1.57533,1.5756,1.57514,1.57524,1822599995.0
2006-04-21 15:20:00,1.57535,1.57547,1.57506,1.57522,1273300010.0
2006-04-21 15:25:00,1.57534,1.5754,1.57492,1.57492,1152799994.0
2006-04-21 15:30:00,1.57501,1.5752,1.57481,1.57501,1370699995.0
2006-04-21 15:35:00,1.57508,1.57521,1.57484,1.57514,1293499996.0
2006-04-21 15:40:00,1.57517,1.57533,1.57485,1.57522,1246699999.0
2006-04-21 15:45:00,1.5752,1.57536,1.575,1.57516,1101999995.0
2006-04-21 15:50:00,1.57524,1.57535,1.57495,1.5752,1238100010.0
2006-04-21 15:55:00,1.57503,1.57529,1.57488,1.57494,1590600003.0
2006-04-21 16:00:00,1.57485,1.57527,1.57485,1.57505,1354100000.0
2006-04-21 16:05:00,1.57505,1.57515,1.57466,1.57487,1412200003.0
2006-04-21 16:10:00,1.57486,1.57492,1.57445,1.57475,1764600006.0
2006-04-21 16:15:00,1.57429,1.57518,1.57429,1.57493,1486000001.0
2006-04-21 16:20:00,1.57499,1.57499,1.5745,1.57463,1536900000.0
2006-04-21 16:25:00,1.57449,1.57474,1.57437,1.5746,1316700006.0
2006-04-21 16:30:00,1.5742,1.5745,1.57401,1.57419,1576200002.0
2006-04-21 16:35:00,1.57414,1.57426,1.57384,1.57391,1285400001.0
2006-04-21 16:40:00,1.57401,1.57492,1.57396,1.57459,1372700001.0
2006-04-21 16:45:00,1.57469,1.57472,1.57429,1.5745,1139200000.0
2006-04-21 16:50:00,1.57448,1.57463,1.57362,1.5738,1654999995.0
2006-04-21 16:55:00,1.57395,1.57406,1.57348,1.57393,1637300005.0
2006-04-21 17:00:00,1.57395,1.57443,1.57394,1.57417,1413900002.0
2006-04-21 17:05:00,1.57408,1.57426,1.57388,1.57398,1366899984.0
2006-04-21 17:10:00,1.57388,1.57408,1.57353,1.57372,1816400007.0
2006-04-21 17:15:00,1.57352,1.57377,1.57328,1.57343,1754300001.0
2006-04-21 17:20:00,1.5734,1.57347,1.57256,1.5726,1341600001.0
2006-04-21 17:25:00,1.57284,1.5733,1.57284,1.57326,1003799996.0
2006-04-21 17:30:00,1.5731,1.57344,1.57295,1.57323,1366400004.0
2006-04-21 17:35:00,1.57315,1.57341,1.57281,1.57327,996900006.0
2006-04-21 17:40:00,1.57326,1.57359,1.57308,1.57345,1715900011.0
2006-04-21 17:45:00,1.57335,1.57353,1.57317,1.57324,1435099998.0
2006-04-21 17:50:00,1.57322,1.5734,1.57288,1.57301,1386100002.0
2006-04-21 17:55:00,1.57307,1.57343,1.57302,1.5732,935199998.0
2006-04-21 18:00:00,1.57319,1.5734,1.57319,1.5733,4557700006.0
2006-04-21 18:05:00,1.5734,1.5738,1.5733,1.57349,7018500025.0
2006-04-21 18:10:00,1.57339,1.5736,1.57327,1.5735,5778199977.0
2006-04-21 18:15:00,1.57343,1.5738,1.57327,1.57358,5720300004.0
2006-04-21 18:20:00,1.57359,1.5738,1.57337,1.5738,5859400013.0
2006-04-21 18:25:00,1.5737,1.5739,1.57345,1.57371,6806100010.0
2006-04-21 18:30:00,1.57364,1.57391,1.57357,1.5737,6111100057.0
2006-04-21 18:35:00,1.5736,1.57396,1.57335,1.57375,7662200042.0
2006-04-21 18:40:00,1.57374,1.57382,1.57332,1.5735,5915200000.0
2006-04-21 18:45:00,1.5735,1.5737,1.57322,1.57355,2412699999.0
2006-04-21 18:50:00,1.57339,1.5737,1.5733,1.57347,5703700021.0
2006-04-21 18:55:00,1.57357,1.57364,1.57323,1.57345,5782700023.0
2006-04-21 19:00:00,1.57342,1.57399,1.57342,1.57372,2893700001.0
2006-04-21 19:05:00,1.57369,1.57403,1.57353,1.5739,5266200002.0
2006-04-21 19:10:00,1.57391,1.57408,1.57368,1.57385,3810100008.0
2006-04-21 19:15:00,1.57388,1.57405,1.57366,1.57383,4039900001.0
2006-04-21 19:20:00,1.57384,1.574,1.57354,1.57372,3521700009.0
2006-04-21 19:25:00,1.5736,1.57396,1.57342,1.57342,4408800000.0
2006-04-21 19:30:00,1.5738,1.5738,1.57336,1.5736,5798600017.0
2006-04-21 19:35:00,1.57359,1.57391,1.57324,1.57356,3525600003.0
2006-04-21 19:40:00,1.57369,1.57382,1.57351,1.57365,3403300003.0
2006-04-21 19:45:00,1.57351,1.57386,1.57345,1.5737,3139700025.0
2006-04-21 19:50:00,1.57364,1.5743,1.57351,1.57412,2076299998.0
2006-04-21 19:55:00,1.5741,1.57432,1.57368,1.57381,6061800016.0
2006-04-21 20:00:00,1.57393,1.574,1.57368,1.57391,2870500010.0
2006-04-21 20:05:00,1.57381,1.57395,1.57366,1.5739,2709900009.0
2006-04-21 20:10:00,1.57387,1.57393,1.57367,1.57376,3963000000.0
2006-04-21 20:15:00,1.5738,1.57401,1.57372,1.57388,2458399995.0
2006-04-21 20:20:00,1.574,1.57428,1.57379,1.57407,3909200027.0
2006-04-21 20:25:00,1.57405,1.5746,1.57387,1.57414,4976700003.0
2006-04-21 20:30:00,1.5743,1.5745,1.57409,1.57415,5693399977.0
2006-04-21 20:35:00,1.57426,1.57436,1.57367,1.57376,4825200012.0
2006-04-21 20:40:00,1.57406,1.57433,1.57389,1.57411,3974300019.0
2006-04-21 20:45:00,1.57413,1.57435,1.57382,1.57432,4149100001.0
2006-04-21 20:50:00,1.57431,1.57477,1.57425,1.57463,6442999998.0
2006-04-21 20:55:00,1.57472,1.57472,1.5745,1.5747,5367900006.0
2006-04-21 21:00:00,1.5746,1.5747,1.57403,1.57421,6621600013.0
2006-04-21 21:05:00,1.57419,1.57441,1.57401,1.57423,2671299999.0
2006-04-21 21:10:00,1.57436,1.57443,1.57397,1.5743,4416400009.0
2006-04-21 21:15:00,1.5743,1.57431,1.57384,1.57408,3723000005.0
2006-04-21 21:20:00,1.5744,1.5744,1.57391,1.57409,5359999997.0
2006-04-21 21:25:00,1.57406,1.5744,1.57369,1.5743,3715499993.0
2006-04-21 21:30:00,1.57416,1.57437,1.57398,1.57428,4429099991.0
2006-04-21 21:35:00,1.57424,1.5744,1.57405,1.57416,1930900011.0
2006-04-21 21:40:00,1.57409,1.57434,1.57394,1.57415,4111300017.0
2006-04-21 21:45:00,1.5742,1.57449,1.57404,1.57419,4423000017.0
2006-04-21 21:50:00,1.57441,1.57466,1.57402,1.57416,3116400006.0
2006-04-21 21:55:00,1.5741,1.57476,1.57405,1.57476,3491300013.0
2006-04-21 22:00:00,1.57478,1.5748,1.57443,1.57459,3258700011.0
2006-04-21 22:05:00,1.57466,1.57472,1.57436,1.57456,2013500008.0
2006-04-21 22:10:00,1.57464,1.57477,1.5744,1.57457,1943000002.0
2006-04-21 22:15:00,1.57448,1.57476,1.57411,1.57425,1850100003.0
2006-04-21 22:20:00,1.57413,1.57451,1.57412,1.57434,2142100005.0
2006-04-21 22:25:00,1.57428,1.57444,1.57404,1.57418,3086900001.0
2006-04-21 22:30:00,1.57403,1.57444,1.57395,1.57427,1805300000.0
2006-04-21 22:35:00,1.57433,1.5744,1.57387,1.57403,2390600010.0
2006-04-21 22:40:00,1.57418,1.57438,1.57387,1.5742,4024400015.0
2006-04-21 22:45:00,1.57432,1.5744,1.57404,1.57429,1537400000.0
2006-04-21 22:50:00,1.57434,1.57434,1.57337,1.57337,1877800006.0
2006-04-21 22:55:00,1.57338,1.57369,1.57304,1.57304,1648200010.0
2006-04-23 23:00:00,1.57239,1.57307,1.57209,1.57279,2295300011.0
2006-04-23 23:05:00,1.57277,1.57301,1.57195,1.57262,2092300013.0
2006-04-23 23:10:00,1.5723,1.57275,1.57203,1.5724,1789000014.0
2006-04-23 23:15:00,1.57261,1.57299,1.57171,1.57219,2322300003.0
2006-04-23 23:20:00,1.57225,1.57268,1.57161,1.57205,1617200009.0
2006-04-23 23:25:00,1.57169,1.57253,1.57165,1.57235,2265700017.0
2006-04-23 23:30:00,1.57206,1.57242,1.57166,1.57197,2126899995.0
2006-04-23 23:35:00,1.57337,1.57337,1.57168,1.57215,1588200006.0
2006-04-23 23:40:00,1.57218,1.57253,1.57205,1.57225,2105400011.0
2006-04-23 23:45:00,1.57222,1.5727,1.57216,1.57268,1580500009.0
2006-04-23 23:50:00,1.57265,1.5727,1.57202,1.57202,1980000005.0
2006-04-23 23:55:00,1.57225,1.57235,1.57193,1.57227,1413200000.0
2006-04-24 00:00:00,1.57231,1.57265,1.57208,1.57239,1593000003.0
2006-04-24 00:05:00,1.57231,1.57252,1.57216,1.57229,1555699990.0
2006-04-24 00:10:00,1.57233,1.57243,1.57206,1.57216,1672800002.0
2006-04-24 00:15:00,1.57228,1.57273,1.5722,1.57267,2229900008.0
2006-04-24 00:20:00,1.57261,1.57278,1.57232,1.57259,1877700008.0
2006-04-24 00:25:00,1.57266,1.57285,1.57251,1.57278,1554599994.0
2006-04-24 00:30:00,1.57277,1.57284,1.57252,1.57261,1660200006.0
2006-04-24 00:35:00,1.57263,1.5728,1.57237,1.57267,1606699994.0
2006-04-24 00:40:00,1.57265,1.57273,1.57237,1.5725,2099100010.0
2006-04-24 00:45:00,1.5726,1.57275,1.5722,1.57234,1511500006.0
2006-04-24 00:50:00,1.57223,1.57276,1.57219,1.57276,2051600014.0
2006-04-24 00:55:00,1.57279,1.57285,1.57241,1.57273,2141800009.0
2006-04-24 01:00:00,1.5727,1.57278,1.57248,1.5727,2087900001.0
2006-04-24 01:05:00,1.57275,1.57315,1.5725,1.57283,2217800010.0
2006-04-24 01:10:00,1.57249,1.5731,1.57237,1.57282,1880600001.0
2006-04-24 01:15:00,1.57283,1.57337,1.57226,1.57266,2375800003.0
2006-04-24 01:20:00,1.57257,1.57305,1.57243,1.5728,1682600008.0
2006-04-24 01:25:00,1.57248,1.57317,1.57239,1.57281,1828700003.0
2006-04-24 01:30:00,1.5726,1.57322,1.5723,1.57303,2005000015.0
2006-04-24 01:35:00,1.57302,1.5733,1.57247,1.57253,2069200008.0
2006-04-24 01:40:00,1.57266,1.5731,1.57217,1.57282,2055799996.0
2006-04-24 01:45:00,1.5727,1.57314,1.57246,1.57284,2131600008.0
2006-04-24 01:50:00,1.57264,1.57319,1.57234,1.57289,1873899999.0
2006-04-24 01:55:00,1.57276,1.57336,1.57253,1.57297,1899199998.0
2006-04-24 02:00:00,1.5733,1.5733,1.57221,1.5726,1612000008.0
2006-04-24 02:05:00,1.5725,1.57308,1.57239,1.57293,1882500004.0
2006-04-24 02:10:00,1.5729,1.5731,1.57245,1.57274,1663100015.0
2006-04-24 02:15:00,1.5725,1.57308,1.57235,1.57284,1476799998.0
2006-04-24 02:20:00,1.5725,1.57302,1.57214,1.5722,1843800003.0
2006-04-24 02:25:00,1.57209,1.57283,1.57188,1.57213,1677599990.0
2006-04-24 02:30:00,1.57237,1.57263,1.57169,1.57212,1523900009.0
2006-04-24 02:35:00,1.57235,1.57251,1.57184,1.57223,1946699994.0
2006-04-24 02:40:00,1.57247,1.57258,1.5718,1.57228,1595100001.0
2006-04-24 02:45:00,1.57227,1.57251,1.57186,1.57201,1730600002.0
2006-04-24 02:50:00,1.572,1.57268,1.57187,1.57236,1889600011.0
2006-04-24 02:55:00,1.57241,1.5726,1.57189,1.57233,1331200006.0
2006-04-24 03:00:00,1.5722,1.57262,1.57196,1.57201,1816400014.0
2006-04-24 03:05:00,1.57235,1.57254,1.57194,1.57213,1824099998.0
2006-04-24 03:10:00,1.57205,1.57242,1.57152,1.5721,1746000007.0
2006-04-24 03:15:00,1.57213,1.57243,1.5717,1.57207,1677099995.0
2006-04-24 03:20:00,1.57193,1.57222,1.57156,1.57163,1479600004.0
2006-04-24 03:25:00,1.5716,1.57212,1.57129,1.57158,1513600007.0
2006-04-24 03:30:00,1.5719,1.57217,1.57147,1.57162,1681300005.0
2006-04-24 03:35:00,1.5726,1.5726,1.5717,1.57186,921400003.0
2006-04-24 03:40:00,1.57187,1.5721,1.57165,1.572,1005900001.0
2006-04-24 03:45:00,1.57203,1.5721,1.57175,1.57182,1476599991.0
2006-04-24 03:50:00,1.57176,1.57195,1.57164,1.5718,853200003.0
2006-04-24 03:55:00,1.57182,1.57191,1.57145,1.57162,1207300005.0
2006-04-24 04:00:00,1.57158,1.57187,1.57145,1.57185,1161500003.0
2006-04-24 04:05:00,1.57172,1.5719,1.57138,1.57169,1647500010.0
2006-04-24 04:10:00,1.57169,1.57191,1.57157,1.57179,1484700006.0
2006-04-24 04:15:00,1.57184,1.57208,1.5716,1.57187,1667400010.0
2006-04-24 04:20:00,1.57191,1.5721,1.57168,1.57194,1698600005.0
2006-04-24 04:25:00,1.57214,1.57249,1.57192,1.57215,954100004.0
2006-04-24 04:30:00,1.57203,1.57237,1.57202,1.57233,1387400007.0
2006-04-24 04:35:00,1.57226,1.57245,1.57204,1.57218,1780900006.0
2006-04-24 04:40:00,1.57235,1.57239,1.57211,1.57222,1004399997.0
2006-04-24 04:45:00,1.57206,1.5724,1.57205,1.57221,900999996.0
2006-04-24 04:50:00,1.57214,1.57238,1.57207,1.57228,791500001.0
2006-04-24 04:55:00,1.57219,1.5724,1.5721,1.5723,1447600000.0
2006-04-24 05:00:00,1.5724,1.57257,1.57212,1.57236,1006299999.0
2006-04-24 05:05:00,1.57235,1.57275,1.57228,1.57275,1117700002.0
2006-04-24 05:10:00,1.5727,1.57284,1.5725,1.5725,1305000002.0
2006-04-24 05:15:00,1.57246,1.5728,1.57244,1.57255,1028100004.0
2006-04-24 05:20:00,1.57252,1.57274,1.5723,1.57262,1574100001.0
2006-04-24 05:25:00,1.57246,1.57277,1.5724,1.5725,1400000005.0
2006-04-24 05:30:00,1.57244,1.57262,1.57227,1.57237,959400001.0
2006-04-24 05:35:00,1.5722,1.57254,1.57194,1.57227,1276400002.0
2006-04-24 05:40:00,1.57222,1.57231,1.57202,1.57203,544300003.0
2006-04-24 05:45:00,1.57213,1.57241,1.57202,1.57206,1557299998.0
2006-04-24 05:50:00,1.57228,1.57254,1.57212,1.5724,1836800009.0
2006-04-24 05:55:00,1.57242,1.57286,1.57233,1.57264,1040500002.0
2006-04-24 06:00:00,1.57256,1.57301,1.57246,1.57275,1393300007.0
2006-04-24 06:05:00,1.57255,1.57273,1.57226,1.5725,1465700003.0
2006-04-24 06:10:00,1.57241,1.57278,1.57232,1.5727,1390400017.0
2006-04-24 06:15:00,1.57267,1.57281,1.57243,1.57243,1531999999.0
2006-04-24 06:20:00,1.57253,1.57269,1.57226,1.57259,1465400001.0
2006-04-24 06:25:00,1.57244,1.57258,1.57218,1.57255,1479200000.0
2006-04-24 06:30:00,1.57247,1.57255,1.57221,1.57248,959400003.0
2006-04-24 06:35:00,1.57239,1.57258,1.57226,1.57238,766999998.0
2006-04-24 06:40:00,1.57246,1.57255,1.57231,1.57239,1149699998.0
2006-04-24 06:45:00,1.57243,1.57256,1.57231,1.57242,1268000013.0
2006-04-24 06:50:00,1.5723,1.57258,1.5723,1.57256,1043699998.0
2006-04-24 06:55:00,1.57262,1.57264,1.5723,1.57248,1412200006.0
2006-04-24 07:00:00,1.57232,1.57255,1.5722,1.57255,1274300004.0
2006-04-24 07:05:00,1.57246,1.57255,1.5722,1.57226,893500006.0
2006-04-24 07:10:00,1.57223,1.5725,1.57223,1.5725,683400008.0
2006-04-24 07:15:00,1.57245,1.57249,1.57208,1.57222,1738200007.0
2006-04-24 07:20:00,1.57222,1.57251,1.57209,1.57242,857900001.0
2006-04-24 07:25:00,1.57241,1.57264,1.5722,1.57259,958900002.0
2006-04-24 07:30:00,1.57247,1.5727,1.57237,1.57247,1379299993.0
2006-04-24 07:35:00,1.57241,1.57268,1.57241,1.57244,1256300007.0
2006-04-24 07:40:00,1.57257,1.57268,1.57226,1.57264,1218799999.0
2006-04-24 07:45:00,1.57255,1.57263,1.57239,1.57247,1051700004.0
2006-04-24 07:50:00,1.57247,1.57278,1.57224,1.57278,1270000006.0
2006-04-24 07:55:00,1.57271,1.57318,1.57268,1.57314,607400000.0
2006-04-24 08:00:00,1.57304,1.57316,1.57282,1.57291,1201799998.0
2006-04-24 08:05:00,1.57283,1.57295,1.57244,1.57253,973600000.0
2006-04-24 08:10:00,1.57252,1.57297,1.57234,1.57265,1135399999.0
2006-04-24 08:15:00,1.57268,1.57291,1.57256,1.57278,1581200011.0
2006-04-24 08:20:00,1.57286,1.57293,1.57228,1.57244,1356500010.0
2006-04-24 08:25:00,1.57249,1.57271,1.57226,1.5727,1431599993.0
2006-04-24 08:30:00,1.57257,1.57278,1.57242,1.57274,1525000007.0
2006-04-24 08:35:00,1.57265,1.57273,1.57231,1.57234,1598600004.0
2006-04-24 08:40:00,1.57235,1.57263,1.57232,1.57256,1765499999.0
2006-04-24 08:45:00,1.5725,1.57275,1.57185,1.57216,1414899995.0
2006-04-24 08:50:00,1.57217,1.57257,1.57197,1.57245,1157899993.0
2006-04-24 08:55:00,1.57244,1.5728,1.57227,1.57258,1574000005.0
2006-04-24 09:00:00,1.57252,1.57274,1.5723,1.57255,1258800006.0
2006-04-24 09:05:00,1.57253,1.57261,1.5723,1.57247,798900003.0
2006-04-24 09:10:00,1.57256,1.57271,1.57232,1.57271,1495400009.0
2006-04-24 09:15:00,1.57273,1.57325,1.57259,1.5732,1457100002.0
2006-04-24 09:20:00,1.573,1.57334,1.57295,1.57305,1669500005.0
2006-04-24 09:25:00,1.57303,1.57328,1.57284,1.57316,1315800000.0
2006-04-24 09:30:00,1.57317,1.57325,1.573,1.57309,1192199990.0
2006-04-24 09:35:00,1.57325,1.57334,1.573,1.57317,1113700001.0
2006-04-24 09:40:00,1.57303,1.57355,1.57292,1.57317,1426300003.0
2006-04-24 09:45:00,1.57318,1.57333,1.57307,1.57323,1726699998.0
2006-04-24 09:50:00,1.57326,1.57345,1.57293,1.57293,1560999998.0
2006-04-24 09:55:00,1.57307,1.57312,1.57274,1.57287,1386500007.0
2006-04-24 10:00:00,1.57289,1.57314,1.5727,1.57283,1619100003.0
2006-04-24 10:05:00,1.5727,1.57298,1.57223,1.57235,1725300004.0
2006-04-24 10:10:00,1.5723,1.57257,1.57196,1.57223,1077599998.0
2006-04-24 10:15:00,1.57229,1.57253,1.5721,1.57236,1374899995.0
2006-04-24 10:20:00,1.57234,1.57251,1.57214,1.5723,1403199991.0
2006-04-24 10:25:00,1.57228,1.57256,1.57208,1.57228,1733399998.0
2006-04-24 10:30:00,1.57222,1.57242,1.57203,1.57218,1385500002.0
2006-04-24 10:35:00,1.57213,1.57231,1.57204,1.5722,1544299996.0
2006-04-24 10:40:00,1.572,1.57229,1.5718,1.572,1653399997.0
2006-04-24 10:45:00,1.57206,1.57216,1.57171,1.57207,1407800002.0
2006-04-24 10:50:00,1.57188,1.57209,1.5717,1.57173,1424399998.0
2006-04-24 10:55:00,1.57182,1.57203,1.57157,1.57158,1545000007.0
2006-04-24 11:00:00,1.57173,1.57187,1.57119,1.57145,1567600001.0
2006-04-24 11:05:00,1.5715,1.57173,1.57122,1.57148,848399999.0
2006-04-24 11:10:00,1.57147,1.57165,1.57133,1.57157,1609799999.0
2006-04-24 11:15:00,1.57143,1.57163,1.57137,1.5716,1397900000.0
2006-04-24 11:20:00,1.57152,1.57169,1.57136,1.5715,1310299993.0
2006-04-24 11:25:00,1.57148,1.57167,1.57137,1.57149,1182800003.0
2006-04-24 11:30:00,1.57152,1.57176,1.57139,1.5716,1714699988.0
2006-04-24 11:35:00,1.57152,1.57172,1.57143,1.57155,1247400004.0
2006-04-24 11:40:00,1.57146,1.5717,1.57134,1.57163,1562200009.0
2006-04-24 11:45:00,1.57155,1.57185,1.57146,1.57161,1319799995.0
2006-04-24 11:50:00,1.57174,1.57194,1.57157,1.57167,1566500010.0
2006-04-24 11:55:00,1.57165,1.57215,1.57165,1.57203,1662399993.0
2006-04-24 12:00:00,1.57209,1.57216,1.5718,1.57202,1699200000.0
2006-04-24 12:05:00,1.57211,1.57218,1.57178,1.57193,1118600005.0
2006-04-24 12:10:00,1.57195,1.57212,1.57172,1.57195,1410999999.0
2006-04-24 12:15:00,1.57216,1.57225,1.57194,1.57215,1349400003.0
2006-04-24 12:20:00,1.57207,1.57228,1.57188,1.57219,1287900009.0
2006-04-24 12:25:00,1.57221,1.57225,1.57185,1.57203,1453800003.0
2006-04-24 12:30:00,1.57204,1.57212,1.57185,1.57198,1319900000.0
2006-04-24 12:35:00,1.57204,1.57217,1.57192,1.57206,1369700000.0
2006-04-24 12:40:00,1.57196,1.57218,1.57174,1.57196,1372400008.0
2006-04-24 12:45:00,1.57178,1.57193,1.57156,1.57171,1112900003.0
2006-04-24 12:50:00,1.57175,1.57189,1.57142,1.57174,1639400009.0
2006-04-24 12:55:00,1.57184,1.57199,1.5716,1.57192,1645399995.0
2006-04-24 13:00:00,1.57192,1.57202,1.57148,1.57168,1276100000.0
2006-04-24 13:05:00,1.57177,1.57178,1.57138,1.57155,1467999992.0
2006-04-24 13:10:00,1.57152,1.57167,1.57113,1.57129,1342500005.0
2006-04-24 13:15:00,1.5713,1.57143,1.57096,1.57126,1601600011.0
2006-04-24 13:20:00,1.57115,1.5713,1.57088,1.57112,1507299999.0
2006-04-24 13:25:00,1.57131,1.57164,1.57112,1.57158,1620000002.0
2006-04-24 13:30:00,1.57152,1.57164,1.57135,1.57143,1292900004.0
2006-04-24 13:35:00,1.57148,1.57172,1.57144,1.57147,1456700002.0
2006-04-24 13:40:00,1.57159,1.57169,1.57095,1.57106,1381499999.0
2006-04-24 13:45:00,1.57098,1.57129,1.57084,1.5712,1400299994.0
2006-04-24 13:50:00,1.57117,1.57133,1.57094,1.57123,1390300000.0
2006-04-24 13:55:00,1.57123,1.57138,1.57096,1.57131,1128800000.0
2006-04-24 14:00:00,1.5714,1.57151,1.57097,1.57129,1616699996.0
2006-04-24 14:05:00,1.57125,1.57143,1.57109,1.57127,1370899999.0
2006-04-24 14:10:00,1.57116,1.57133,1.57094,1.57097,1515300003.0
2006-04-24 14:15:00,1.57078,1.57119,1.57078,1.57096,1410100010.0
2006-04-24 14:20:00,1.57101,1.57124,1.57084,1.57096,1586799997.0
2006-04-24 14:25:00,1.57089,1.57111,1.57079,1.57105,1830700012.0
2006-04-24 14:30:00,1.57113,1.57122,1.57047,1.57051,1318199999.0
2006-04-24 14:35:00,1.5707,1.5711,1.56944,1.5707,1426999998.0
2006-04-24 14:40:00,1.57065,1.57098,1.57056,1.57086,1334100007.0
2006-04-24 14:45:00,1.57085,1.57118,1.57081,1.57091,1326199998.0
2006-04-24 14:50:00,1.57095,1.57105,1.57049,1.57072,1193399996.0
2006-04-24 14:55:00,1.57058,1.57078,1.57043,1.57053,1574400009.0
2006-04-24 15:00:00,1.5707,1.57075,1.57037,1.57045,1471500002.0
2006-04-24 15:05:00,1.57054,1.57066,1.57029,1.57051,1551600010.0
2006-04-24 15:10:00,1.57046,1.57077,1.57027,1.57074,1319600005.0
2006-04-24 15:15:00,1.57059,1.57083,1.57041,1.57082,1233800001.0
2006-04-24 15:20:00,1.57083,1.57107,1.57066,1.57097,1244100003.0
2006-04-24 15:25:00,1.57107,1.57115,1.57083,1.57103,1232500002.0
2006-04-24 15:30:00,1.57082,1.57118,1.57074,1.57091,1536500002.0
2006-04-24 15:35:00,1.57118,1.57165,1.57096,1.57152,1728400004.0
2006-04-24 15:40:00,1.57155,1.57192,1.57145,1.57157,1611499993.0
2006-04-24 15:45:00,1.57144,1.57158,1.57113,1.5714,1332700003.0
2006-04-24 15:50:00,1.57123,1.57156,1.57115,1.57149,1509700006.0
2006-04-24 15:55:00,1.5714,1.57171,1.57128,1.57159,1432499997.0
2006-04-24 16:00:00,1.57161,1.57202,1.57153,1.572,1347900001.0
2006-04-24 16:05:00,1.57205,1.57214,1.57154,1.57166,1664000005.0
2006-04-24 16:10:00,1.57165,1.57165,1.57126,1.57153,1382900012.0
2006-04-24 16:15:00,1.57121,1.57171,1.57121,1.57155,1432700001.0
2006-04-24 16:20:00,1.57165,1.57171,1.57134,1.57149,1836600005.0
2006-04-24 16:25:00,1.57156,1.57181,1.57144,1.57175,1160499992.0
2006-04-24 16:30:00,1.57165,1.57188,1.57149,1.57163,1028699992.0
2006-04-24 16:35:00,1.57179,1.57196,1.57155,1.5717,1390900007.0
2006-04-24 16:40:00,1.57178,1.57187,1.57138,1.57175,1689000009.0
2006-04-24 16:45:00,1.57177,1.57188,1.57154,1.57175,1552900011.0
2006-04-24 16:50:00,1.57195,1.57206,1.57161,1.5719,1291100004.0
2006-04-24 16:55:00,1.57212,1.57221,1.57176,1.57181,1703200009.0
2006-04-24 17:00:00,1.57188,1.57195,1.57149,1.57179,1493900003.0
2006-04-24 17:05:00,1.57184,1.57207,1.57165,1.57202,1418000013.0
2006-04-24 17:10:00,1.57199,1.57205,1.57129,1.5716,1426600004.0
2006-04-24 17:15:00,1.57168,1.57168,1.57125,1.57149,1272400004.0
2006-04-24 17:20:00,1.57164,1.57165,1.57134,1.57148,1146400006.0
2006-04-24 17:25:00,1.57157,1.57177,1.57142,1.57165,832199999.0
2006-04-24 17:30:00,1.57148,1.57156,1.57101,1.57115,1042000006.0
2006-04-24 17:35:00,1.57118,1.57162,1.57097,1.57151,1182100000.0
2006-04-24 17:40:00,1.57137,1.57168,1.57117,1.5715,1702700012.0
2006-04-24 17:45:00,1.57134,1.57165,1.57132,1.57148,1490999994.0
2006-04-24 17:50:00,1.57149,1.57174,1.57139,1.57158,1455100001.0
2006-04-24 17:55:00,1.57161,1.57161,1.57125,1.57159,1214899999.0
2006-04-24 18:00:00,1.5715,1.5718,1.57139,1.5717,4283599985.0
2006-04-24 18:05:00,1.5718,1.5718,1.57132,1.57148,6694999970.0
2006-04-24 18:10:00,1.5715,1.57168,1.57124,1.5714,6619999995.0
2006-04-24 18:15:00,1.57125,1.57141,1.57096,1.57111,7210400004.0
2006-04-24 18:20:00,1.57125,1.5716,1.57115,1.5716,6065000003.0
2006-04-24 18:25:00,1.5715,1.5716,1.57122,1.5714,6841599974.0
2006-04-24 18:30:00,1.57137,1.57148,1.57112,1.57133,3323500004.0
2006-04-24 18:35:00,1.5714,1.57146,1.57102,1.57117,8506700039.0
2006-04-24 18:40:00,1.5711,1.57127,1.57092,1.57103,4416800015.0
2006-04-24 18:45:00,1.57084,1.57107,1.57073,1.57094,2807999998.0
2006-04-24 18:50:00,1.57087,1.57108,1.57067,1.57089,5797000004.0
2006-04-24 18:55:00,1.57095,1.571,1.57064,1.57073,6315600004.0
2006-04-24 19:00:00,1.57057,1.57083,1.57051,1.5706,2221099994.0
2006-04-24 19:05:00,1.57071,1.57088,1.5706,1.57067,6870400002.0
2006-04-24 19:10:00,1.57063,1.5709,1.57063,1.57079,3743000008.0
2006-04-24 19:15:00,1.5708,1.5712,1.57072,1.5711,4174800016.0
2006-04-24 19:20:00,1.57111,1.57119,1.57086,1.57108,3811100007.0
2006-04-24 19:25:00,1.5711,1.57122,1.57081,1.57081,4263000010.0
2006-04-24 19:30:00,1.5712,1.5712,1.57077,1.57085,6114400015.0
2006-04-24 19:35:00,1.57088,1.57105,1.57059,1.57092,4192400018.0
2006-04-24 19:40:00,1.57088,1.57104,1.57074,1.57085,3032300006.0
2006-04-24 19:45:00,1.57077,1.57098,1.57071,1.57085,2846200002.0
2006-04-24 19:50:00,1.57075,1.571,1.57064,1.5708,1669900006.0
2006-04-24 19:55:00,1.57085,1.57089,1.57062,1.5708,6087000029.0
2006-04-24 20:00:00,1.57085,1.57096,1.57064,1.57093,2428599996.0
2006-04-24 20:05:00,1.5709,1.57097,1.57066,1.57074,2760100010.0
2006-04-24 20:10:00,1.57085,1.57092,1.57061,1.57074,3576700007.0
2006-04-24 20:15:00,1.57077,1.57102,1.57072,1.5709,4388800006.0
2006-04-24 20:20:00,1.571,1.57108,1.57074,1.57092,3421600008.0
2006-04-24 20:25:00,1.5709,1.57105,1.57071,1.57073,3544000006.0
2006-04-24 20:30:00,1.5711,1.5711,1.57071,1.57076,2409300014.0
2006-04-24 20:35:00,1.57081,1.57107,1.57069,1.57098,5046200009.0
2006-04-24 20:40:00,1.57107,1.5713,1.57081,1.57102,3965500002.0
2006-04-24 20:45:00,1.571,1.57113,1.5707,1.57089,4526700000.0
2006-04-24 20:50:00,1.5709,1.57097,1.57069,1.5708,6053799992.0
2006-04-24 20:55:00,1.5709,1.571,1.5708,1.5709,4221599992.0
2006-04-24 21:00:00,1.5707,1.5709,1.57033,1.57067,7484499989.0
2006-04-24 21:05:00,1.57067,1.57092,1.57051,1.5708,2863899988.0
2006-04-24 21:10:00,1.57081,1.57095,1.57069,1.57095,3677499985.0
2006-04-24 21:15:00,1.57088,1.57121,1.57067,1.57092,4007000013.0
2006-04-24 21:20:00,1.57084,1.57109,1.57067,1.57097,3573600000.0
2006-04-24 21:25:00,1.57095,1.57113,1.57075,1.57099,3607600011.0
2006-04-24 21:30:00,1.57099,1.57114,1.57082,1.57105,4246600009.0
2006-04-24 21:35:00,1.57095,1.57115,1.5709,1.57107,2093299999.0
2006-04-24 21:40:00,1.57087,1.57106,1.5707,1.57085,4003100021.0
2006-04-24 21:45:00,1.57083,1.57097,1.57067,1.57083,4971100001.0
2006-04-24 21:50:00,1.57082,1.57102,1.57064,1.5709,3070299978.0
2006-04-24 21:55:00,1.5709,1.57109,1.57072,1.5709,3631100006.0
2006-04-24 22:00:00,1.571,1.57107,1.57056,1.57078,3201300004.0
2006-04-24 22:05:00,1.57077,1.57088,1.57057,1.57071,1707599984.0
2006-04-24 22:10:00,1.57071,1.57079,1.57045,1.5706,1628699995.0
2006-04-24 22:15:00,1.57058,1.57073,1.57035,1.5705,1458800006.0
2006-04-24 22:20:00,1.57038,1.57065,1.57026,1.57043,1680800005.0
2006-04-24 22:25:00,1.5705,1.57056,1.57013,1.57037,2847700010.0
2006-04-24 22:30:00,1.57045,1.5707,1.5702,1.57055,1771800010.0
2006-04-24 22:35:00,1.5707,1.5707,1.5702,1.5704,2234499999.0
2006-04-24 22:40:00,1.57045,1.57083,1.57034,1.57062,3691100014.0
2006-04-24 22:45:00,1.57057,1.5708,1.5704,1.5707,1860200006.0
2006-04-24 22:50:00,1.57074,1.57078,1.57031,1.57049,1714100006.0
2006-04-24 22:55:00,1.57064,1.57098,1.57027,1.57027,1566800000.0
2006-04-24 23:00:00,1.57016,1.57107,1.57005,1.57062,1378300006.0
2006-04-24 23:05:00,1.57072,1.57086,1.57014,1.57054,1906599997.0
2006-04-24 23:10:00,1.57067,1.57081,1.56979,1.57046,1746999992.0
2006-04-24 23:15:00,1.56989,1.57086,1.56988,1.56989,1906000000.0
2006-04-24 23:20:00,1.57037,1.57089,1.57,1.57024,1754500015.0
2006-04-24 23:25:00,1.57026,1.57077,1.57,1.57048,1545899993.0
2006-04-24 23:30:00,1.57052,1.5706,1.57021,1.57037,1183300007.0
2006-04-24 23:35:00,1.5704,1.57063,1.57031,1.5705,1069700006.0
2006-04-24 23:40:00,1.57055,1.57069,1.57032,1.57069,1234400005.0
2006-04-24 23:45:00,1.57069,1.57072,1.57045,1.5706,896700007.0
2006-04-24 23:50:00,1.57055,1.57075,1.57036,1.5706,1130600005.0
2006-04-24 23:55:00,1.57058,1.57078,1.57052,1.57068,470000003.0
2006-04-25 00:00:00,1.5707,1.57075,1.5705,1.5707,535400005.0
2006-04-25 00:05:00,1.57061,1.5709,1.57052,1.57061,912000001.0
2006-04-25 00:10:00,1.57065,1.5708,1.57051,1.57075,795900011.0
2006-04-25 00:15:00,1.57075,1.57104,1.57054,1.57099,1059500001.0
2006-04-25 00:20:00,1.57103,1.57104,1.57072,1.57088,1081600010.0
2006-04-25 00:25:00,1.57095,1.571,1.57075,1.5709,853900007.0
2006-04-25 00:30:00,1.57084,1.57098,1.57057,1.57063,1051300007.0
2006-04-25 00:35:00,1.5706,1.5709,1.5706,1.5708,585700001.0
2006-04-25 00:40:00,1.57095,1.57095,1.57057,1.5707,1091500007.0
2006-04-25 00:45:00,1.5708,1.57088,1.57058,1.57071,1372500001.0
2006-04-25 00:50:00,1.57069,1.57085,1.5705,1.5708,1252400007.0
2006-04-25 00:55:00,1.57079,1.57085,1.57048,1.57083,1141799997.0
2006-04-25 01:00:00,1.5708,1.57088,1.57056,1.5707,1254100008.0
2006-04-25 01:05:00,1.5708,1.57088,1.57061,1.57081,900900001.0
2006-04-25 01:10:00,1.57066,1.57087,1.5705,1.57079,1193900003.0
2006-04-25 01:15:00,1.57085,1.5709,1.57032,1.57085,1098299997.0
2006-04-25 01:20:00,1.5709,1.5709,1.57066,1.57083,748299998.0
2006-04-25 01:25:00,1.57075,1.5709,1.57055,1.5708,676400000.0
2006-04-25 01:30:00,1.57074,1.57094,1.57058,1.57092,1026200002.0
2006-04-25 01:35:00,1.57065,1.57091,1.57049,1.57062,1276700003.0
2006-04-25 01:40:00,1.57057,1.57085,1.57057,1.57085,981100003.0
2006-04-25 01:45:00,1.57085,1.57089,1.57056,1.57073,1277600001.0
2006-04-25 01:50:00,1.5708,1.57093,1.57066,1.57079,1390700014.0
2006-04-25 01:55:00,1.57072,1.5709,1.57058,1.5709,1081200011.0
2006-04-25 02:00:00,1.57086,1.57097,1.57066,1.57095,1558699999.0
2006-04-25 02:05:00,1.5709,1.57124,1.57066,1.57095,1704200005.0
2006-04-25 02:10:00,1.57103,1.57115,1.57059,1.57094,1587000001.0
2006-04-25 02:15:00,1.5708,1.57113,1.57078,1.57097,1663900018.0
2006-04-25 02:20:00,1.5708,1.57137,1.57075,1.57131,1358000008.0
2006-04-25 02:25:00,1.57115,1.57135,1.57098,1.57124,1382100002.0
2006-04-25 02:30:00,1.5711,1.57127,1.57092,1.57119,660300002.0
2006-04-25 02:35:00,1.57126,1.57126,1.57091,1.57115,926600003.0
2006-04-25 02:40:00,1.57123,1.57133,1.57105,1.57124,1521600001.0
2006-04-25 02:45:00,1.57114,1.57133,1.57101,1.57111,972400004.0
2006-04-25 02:50:00,1.57125,1.5713,1.57092,1.57107,1145400001.0
2006-04-25 02:55:00,1.5711,1.57113,1.57071,1.57081,1370999997.0
2006-04-25 03:00:00,1.5708,1.57095,1.57051,1.57077,1097099989.0
2006-04-25 03:05:00,1.57073,1.57092,1.57043,1.57055,1215199995.0
2006-04-25 03:10:00,1.57054,1.57083,1.57048,1.5708,1314900002.0
2006-04-25 03:15:00,1.57069,1.57096,1.57057,1.57088,1151599991.0
2006-04-25 03:20:00,1.57076,1.57095,1.57072,1.57094,1053100004.0
2006-04-25 03:25:00,1.5707,1.57104,1.57058,1.57086,1433799988.0
2006-04-25 03:30:00,1.57083,1.571,1.57061,1.5709,1160400005.0
2006-04-25 03:35:00,1.57085,1.57095,1.57065,1.57095,555899997.0
2006-04-25 03:40:00,1.57095,1.57095,1.57063,1.57082,1849299998.0
2006-04-25 03:45:00,1.57083,1.57091,1.57058,1.57065,900200003.0
2006-04-25 03:50:00,1.57071,1.57087,1.57047,1.57051,1345200002.0
2006-04-25 03:55:00,1.57052,1.57078,1.57035,1.57059,1080100004.0
2006-04-25 04:00:00,1.57068,1.57077,1.5705,1.57076,1066799993.0
2006-04-25 04:05:00,1.57056,1.57075,1.57036,1.57062,1571000006.0
2006-04-25 04:10:00,1.57075,1.57082,1.57055,1.57069,734199995.0
2006-04-25 04:15:00,1.57087,1.57115,1.57066,1.57093,1077400005.0
2006-04-25 04:20:00,1.57095,1.57098,1.5706,1.57091,1347900001.0
2006-04-25 04:25:00,1.57089,1.57104,1.57074,1.57096,770000002.0
2006-04-25 04:30:00,1.57095,1.57103,1.57077,1.57085,675300001.0
2006-04-25 04:35:00,1.57081,1.57107,1.57069,1.5709,1287000006.0
2006-04-25 04:40:00,1.57105,1.57105,1.57077,1.57095,1127400001.0
2006-04-25 04:45:00,1.57078,1.57107,1.57073,1.571,961500004.0
2006-04-25 04:50:00,1.57084,1.57107,1.57074,1.57088,679799996.0
2006-04-25 04:55:00,1.57095,1.57103,1.57082,1.57103,836500000.0
2006-04-25 05:00:00,1.57103,1.57118,1.57088,1.57107,1511899999.0
2006-04-25 05:05:00,1.57097,1.57138,1.57092,1.57112,1300200002.0
2006-04-25 05:10:00,1.57106,1.57123,1.57096,1.57105,1080500013.0
2006-04-25 05:15:00,1.57099,1.57168,1.57098,1.57168,714499998.0
2006-04-25 05:20:00,1.57152,1.57171,1.57111,1.5714,1124500002.0
2006-04-25 05:25:00,1.57134,1.57138,1.57095,1.57125,809600002.0
2006-04-25 05:30:00,1.5711,1.57132,1.57099,1.57123,1446300016.0
2006-04-25 05:35:00,1.57117,1.57129,1.57094,1.57123,1198400000.0
2006-04-25 05:40:00,1.57126,1.57134,1.57105,1.57109,949099993.0
2006-04-25 05:45:00,1.57113,1.57132,1.57097,1.57098,1375700009.0
2006-04-25 05:50:00,1.57116,1.57124,1.57097,1.57097,1950800012.0
2006-04-25 05:55:00,1.5711,1.57126,1.57095,1.5711,1101100000.0
2006-04-25 06:00:00,1.57115,1.5713,1.57093,1.5712,1308500010.0
2006-04-25 06:05:00,1.57111,1.57128,1.57093,1.57116,1725000003.0
2006-04-25 06:10:00,1.57115,1.57124,1.57088,1.57105,1158999996.0
2006-04-25 06:15:00,1.57116,1.57125,1.57099,1.57115,1120900000.0
2006-04-25 06:20:00,1.57125,1.57125,1.57096,1.57125,1206899996.0
2006-04-25 06:25:00,1.5712,1.57127,1.57093,1.57114,1192499994.0
2006-04-25 06:30:00,1.57112,1.57125,1.57099,1.57118,937799997.0
2006-04-25 06:35:00,1.57118,1.57131,1.57099,1.5711,1139500001.0
2006-04-25 06:40:00,1.57111,1.57135,1.57109,1.57115,1241299993.0
2006-04-25 06:45:00,1.57112,1.57132,1.57101,1.57105,1291900004.0
2006-04-25 06:50:00,1.57114,1.57127,1.57093,1.571,1319300003.0
2006-04-25 06:55:00,1.57115,1.57123,1.5709,1.57121,1496500009.0
2006-04-25 07:00:00,1.57118,1.57135,1.57091,1.57126,1185200007.0
2006-04-25 07:05:00,1.57107,1.57135,1.57095,1.57119,680100005.0
2006-04-25 07:10:00,1.57123,1.5715,1.57099,1.57144,1043399994.0
2006-04-25 07:15:00,1.57124,1.57142,1.57111,1.57132,1077000011.0
2006-04-25 07:20:00,1.57121,1.57143,1.57115,1.57119,980599995.0
2006-04-25 07:25:00,1.57132,1.5714,1.57105,1.57122,1202700007.0
2006-04-25 07:30:00,1.5712,1.57136,1.57101,1.57124,1257700014.0
2006-04-25 07:35:00,1.57124,1.57166,1.57112,1.57158,1104999999.0
2006-04-25 07:40:00,1.57161,1.57179,1.57131,1.57147,1593399996.0
2006-04-25 07:45:00,1.57152,1.57176,1.57145,1.5717,1563400004.0
2006-04-25 07:50:00,1.57173,1.5718,1.57139,1.57178,1569100005.0
2006-04-25 07:55:00,1.57172,1.57187,1.57138,1.57157,1135000001.0
2006-04-25 08:00:00,1.57165,1.57174,1.57138,1.57154,1387500007.0
2006-04-25 08:05:00,1.57168,1.57171,1.57136,1.5716,1266500005.0
2006-04-25 08:10:00,1.57148,1.57171,1.57117,1.57117,1527100012.0
2006-04-25 08:15:00,1.57135,1.57206,1.57113,1.57196,1285200003.0
2006-04-25 08:20:00,1.57212,1.57229,1.57192,1.57213,1166399994.0
2006-04-25 08:25:00,1.5721,1.57226,1.57187,1.57225,843900004.0
2006-04-25 08:30:00,1.57209,1.57229,1.572,1.5722,1679200003.0
2006-04-25 08:35:00,1.57215,1.57229,1.57194,1.57223,1250600003.0
2006-04-25 08:40:00,1.57213,1.57315,1.57195,1.57309,1599100000.0
2006-04-25 08:45:00,1.57308,1.57336,1.57263,1.57332,1608599993.0
2006-04-25 08:50:00,1.57314,1.57326,1.57286,1.57301,1443700001.0
2006-04-25 08:55:00,1.57294,1.57352,1.57294,1.57344,1586600007.0
2006-04-25 09:00:00,1.57334,1.57355,1.57327,1.57342,1021699999.0
2006-04-25 09:05:00,1.5733,1.57339,1.57295,1.57318,1610100013.0
2006-04-25 09:10:00,1.57307,1.57332,1.57296,1.57315,1669300003.0
2006-04-25 09:15:00,1.57317,1.5733,1.57301,1.57313,1596599997.0
2006-04-25 09:20:00,1.57321,1.57327,1.57286,1.57315,1319500008.0
2006-04-25 09:25:00,1.57318,1.57325,1.57291,1.573,1515999997.0
2006-04-25 09:30:00,1.57303,1.57311,1.57273,1.57282,1489500012.0
2006-04-25 09:35:00,1.57295,1.57299,1.57257,1.57294,1599600013.0
2006-04-25 09:40:00,1.57291,1.573,1.57262,1.5728,1312400001.0
2006-04-25 09:45:00,1.57274,1.57292,1.57265,1.57292,1204799998.0
2006-04-25 09:50:00,1.57298,1.57329,1.57271,1.57304,1574800006.0
2006-04-25 09:55:00,1.57299,1.57324,1.57281,1.57304,1107400012.0
2006-04-25 10:00:00,1.57296,1.57354,1.57281,1.57353,1474299997.0
2006-04-25 10:05:00,1.5734,1.5738,1.57315,1.57339,1740700001.0
2006-04-25 10:10:00,1.57336,1.57353,1.57317,1.57336,1638500000.0
2006-04-25 10:15:00,1.57335,1.57361,1.57312,1.57344,1527900013.0
2006-04-25 10:20:00,1.57342,1.57365,1.57315,1.57331,1420499998.0
2006-04-25 10:25:00,1.57335,1.57359,1.57298,1.57298,1349300001.0
2006-04-25 10:30:00,1.57301,1.5732,1.57286,1.57299,1337599997.0
2006-04-25 10:35:00,1.57306,1.57314,1.57282,1.57303,1156099996.0
2006-04-25 10:40:00,1.57291,1.57316,1.57258,1.57289,1596800007.0
2006-04-25 10:45:00,1.5729,1.57304,1.57277,1.57295,1190000011.0
2006-04-25 10:50:00,1.57289,1.57302,1.5726,1.57288,1283699995.0
2006-04-25 10:55:00,1.57287,1.57308,1.57266,1.5728,1425999997.0
2006-04-25 11:00:00,1.5728,1.57309,1.57273,1.57287,1181600005.0
2006-04-25 11:05:00,1.57298,1.57314,1.57274,1.57284,869600000.0
2006-04-25 11:10:00,1.57274,1.57306,1.57265,1.57299,1192300005.0
2006-04-25 11:15:00,1.57301,1.57316,1.57287,1.57305,1721300005.0
2006-04-25 11:20:00,1.57301,1.57311,1.57265,1.57285,1604400002.0
2006-04-25 11:25:00,1.57283,1.57297,1.57254,1.57276,1196499997.0
2006-04-25 11:30:00,1.57288,1.57294,1.57239,1.57244,1585499998.0
2006-04-25 11:35:00,1.5724,1.57253,1.57224,1.57242,1585200005.0
2006-04-25 11:40:00,1.57249,1.57262,1.57228,1.57234,1860200000.0
2006-04-25 11:45:00,1.5724,1.57264,1.57221,1.57227,1297000005.0
2006-04-25 11:50:00,1.57237,1.57255,1.57218,1.57226,1666300008.0
2006-04-25 11:55:00,1.57224,1.5728,1.57224,1.57261,1519100003.0
2006-04-25 12:00:00,1.57262,1.57273,1.57235,1.57237,1554499989.0
2006-04-25 12:05:00,1.57246,1.57269,1.57228,1.57247,1172800007.0
2006-04-25 12:10:00,1.57262,1.57263,1.57221,1.5725,1278700006.0
2006-04-25 12:15:00,1.57251,1.57273,1.57227,1.57259,1201499990.0
2006-04-25 12:20:00,1.57252,1.57288,1.57235,1.57282,1443100004.0
2006-04-25 12:25:00,1.57283,1.57305,1.57259,1.5729,1344400003.0
2006-04-25 12:30:00,1.57276,1.57299,1.5726,1.57275,1392000006.0
2006-04-25 12:35:00,1.57277,1.57303,1.57263,1.57286,1441700011.0
2006-04-25 12:40:00,1.57281,1.573,1.57256,1.57274,1238199998.0
2006-04-25 12:45:00,1.57272,1.57286,1.57254,1.57281,1266300002.0
2006-04-25 12:50:00,1.5726,1.57292,1.57243,1.57284,1815000002.0
2006-04-25 12:55:00,1.57273,1.57292,1.57258,1.57276,1443199997.0
2006-04-25 13:00:00,1.57273,1.57287,1.57246,1.57275,1207299990.0
2006-04-25 13:05:00,1.57273,1.57303,1.57263,1.57267,1437600004.0
2006-04-25 13:10:00,1.57275,1.57288,1.57256,1.57271,1105000004.0
2006-04-25 13:15:00,1.57281,1.57293,1.57256,1.5728,1130200001.0
2006-04-25 13:20:00,1.5728,1.57292,1.57248,1.57273,1216900010.0
2006-04-25 13:25:00,1.57285,1.57292,1.57257,1.57288,1738799994.0
2006-04-25 13:30:00,1.57277,1.5729,1.57248,1.57257,1579999994.0
2006-04-25 13:35:00,1.57253,1.57265,1.57232,1.57247,1513400002.0
2006-04-25 13:40:00,1.5726,1.57287,1.57234,1.57282,1274499995.0
2006-04-25 13:45:00,1.57274,1.57315,1.5727,1.57297,1708899997.0
2006-04-25 13:50:00,1.57302,1.57305,1.57274,1.57297,1163400002.0
2006-04-25 13:55:00,1.57295,1.57303,1.57274,1.573,1163100003.0
2006-04-25 14:00:00,1.57288,1.57296,1.57245,1.57283,1277000002.0
2006-04-25 14:05:00,1.57283,1.57318,1.57276,1.57312,1751999998.0
2006-04-25 14:10:00,1.57296,1.57313,1.57264,1.57305,1753800005.0
2006-04-25 14:15:00,1.5731,1.57332,1.5729,1.57308,1012500003.0
2006-04-25 14:20:00,1.57313,1.5734,1.57287,1.57334,2116200008.0
2006-04-25 14:25:00,1.57335,1.5734,1.57299,1.5733,1549099995.0
2006-04-25 14:30:00,1.57326,1.57334,1.57297,1.57313,1443699988.0
2006-04-25 14:35:00,1.57304,1.5734,1.57277,1.57307,1323300000.0
2006-04-25 14:40:00,1.57311,1.57336,1.57294,1.57317,1595199997.0
2006-04-25 14:45:00,1.57329,1.57341,1.57302,1.57328,1411499999.0
2006-04-25 14:50:00,1.5733,1.57339,1.57296,1.57307,1611299997.0
2006-04-25 14:55:00,1.57302,1.57343,1.57302,1.57324,1340000000.0
2006-04-25 15:00:00,1.57326,1.57335,1.57301,1.5732,1419999993.0
2006-04-25 15:05:00,1.57322,1.57342,1.57305,1.57308,1661300017.0
2006-04-25 15:10:00,1.57317,1.57334,1.573,1.57317,1485599998.0
2006-04-25 15:15:00,1.57315,1.57325,1.57287,1.57309,1813100005.0
2006-04-25 15:20:00,1.57314,1.57322,1.57266,1.57282,1641099994.0
2006-04-25 15:25:00,1.57292,1.57302,1.57265,1.57291,980099997.0
2006-04-25 15:30:00,1.57268,1.57297,1.57258,1.57274,1529600013.0
2006-04-25 15:35:00,1.57288,1.57288,1.57208,1.57228,1400900001.0
2006-04-25 15:40:00,1.57217,1.57248,1.57215,1.57236,1664900000.0
2006-04-25 15:45:00,1.57238,1.57257,1.57222,1.57244,1389600005.0
2006-04-25 15:50:00,1.57249,1.57258,1.57175,1.5719,1393500001.0
2006-04-25 15:55:00,1.57184,1.57232,1.57179,1.57215,1293399997.0
2006-04-25 16:00:00,1.57218,1.5733,1.57201,1.57302,1795800004.0
2006-04-25 16:05:00,1.57319,1.57335,1.57285,1.57332,1368800011.0
2006-04-25 16:10:00,1.57337,1.57347,1.57284,1.57302,1721000004.0
2006-04-25 16:15:00,1.57285,1.5734,1.57267,1.57321,1365600011.0
2006-04-25 16:20:00,1.57338,1.57458,1.57331,1.57415,1190999997.0
2006-04-25 16:25:00,1.57401,1.57415,1.57359,1.57392,1457300002.0
2006-04-25 16:30:00,1.57359,1.57398,1.57349,1.57371,1237099998.0
2006-04-25 16:35:00,1.57358,1.57381,1.57333,1.57352,1748600008.0
2006-04-25 16:40:00,1.5735,1.5741,1.57343,1.57401,1577800004.0
2006-04-25 16:45:00,1.57385,1.57406,1.57336,1.57363,1288000000.0
2006-04-25 16:50:00,1.57349,1.57388,1.57347,1.57352,1509400006.0
2006-04-25 16:55:00,1.57362,1.57433,1.57353,1.57433,1368900000.0
2006-04-25 17:00:00,1.57422,1.57492,1.57414,1.57436,1300699996.0
2006-04-25 17:05:00,1.57458,1.57495,1.57445,1.5747,1260600003.0
2006-04-25 17:10:00,1.57483,1.57508,1.57459,1.57459,1317399998.0
2006-04-25 17:15:00,1.57467,1.57486,1.57444,1.57457,1390700006.0
2006-04-25 17:20:00,1.57478,1.57501,1.57454,1.57486,1382400006.0
2006-04-25 17:25:00,1.57492,1.57499,1.57454,1.57468,1440199999.0
2006-04-25 17:30:00,1.57459,1.57476,1.57439,1.5747,1556200003.0
2006-04-25 17:35:00,1.57458,1.57473,1.57428,1.57428,1373099998.0
2006-04-25 17:40:00,1.57436,1.57454,1.57399,1.57443,1524900005.0
2006-04-25 17:45:00,1.57436,1.57465,1.57426,1.57441,1816600009.0
2006-04-25 17:50:00,1.57447,1.5746,1.57404,1.57409,1608300000.0
2006-04-25 17:55:00,1.57413,1.57468,1.57404,1.57451,1069600004.0
2006-04-25 18:00:00,1.57462,1.5747,1.5744,1.5746,7500099995.0
2006-04-25 18:05:00,1.5745,1.57462,1.57432,1.57448,9060499985.0
2006-04-25 18:10:00,1.5744,1.5745,1.5741,1.5744,7346100023.0
2006-04-25 18:15:00,1.57425,1.5745,1.57407,1.57426,7326900015.0
2006-04-25 18:20:00,1.57439,1.5746,1.57418,1.5745,6318600031.0
2006-04-25 18:25:00,1.5744,1.57446,1.57411,1.57423,6497400038.0
2006-04-25 18:30:00,1.57429,1.57444,1.57412,1.5744,5447700008.0
2006-04-25 18:35:00,1.57443,1.57449,1.57417,1.57434,8548200005.0
2006-04-25 18:40:00,1.5743,1.57449,1.57417,1.57423,5058400006.0
2006-04-25 18:45:00,1.57438,1.5745,1.57417,1.57435,2468399987.0
2006-04-25 18:50:00,1.57436,1.57457,1.57424,1.57448,5296599994.0
2006-04-25 18:55:00,1.57458,1.57458,1.57408,1.57418,6266300004.0
2006-04-25 19:00:00,1.57416,1.57456,1.57415,1.57435,2225000011.0
2006-04-25 19:05:00,1.57431,1.57442,1.574,1.57404,6557100039.0
2006-04-25 19:10:00,1.57403,1.57418,1.57384,1.57406,4569800000.0
2006-04-25 19:15:00,1.57406,1.57429,1.57378,1.57405,4683400012.0
2006-04-25 19:20:00,1.57415,1.57425,1.5739,1.57404,3662900006.0
2006-04-25 19:25:00,1.574,1.57406,1.57365,1.57366,4174699997.0
2006-04-25 19:30:00,1.5739,1.57402,1.5737,1.57385,6169899997.0
2006-04-25 19:35:00,1.57381,1.57407,1.57351,1.57379,3763700009.0
2006-04-25 19:40:00,1.57386,1.57423,1.57381,1.57407,3061000008.0
2006-04-25 19:45:00,1.57407,1.5743,1.57393,1.57418,3384800017.0
2006-04-25 19:50:00,1.57415,1.57424,1.57391,1.57414,1871400008.0
2006-04-25 19:55:00,1.57418,1.57424,1.5739,1.57419,6408199991.0
2006-04-25 20:00:00,1.57419,1.57425,1.574,1.57407,2708699997.0
2006-04-25 20:05:00,1.57399,1.57412,1.57375,1.57378,2798499999.0
2006-04-25 20:10:00,1.57384,1.5742,1.5738,1.57413,3651700022.0
2006-04-25 20:15:00,1.5741,1.57419,1.57392,1.57395,4092299994.0
2006-04-25 20:20:00,1.5742,1.57447,1.57405,1.57426,3805299989.0
2006-04-25 20:25:00,1.57425,1.57443,1.57403,1.57403,3588199997.0
2006-04-25 20:30:00,1.5744,1.5744,1.57405,1.5741,2150100002.0
2006-04-25 20:35:00,1.57405,1.57432,1.57395,1.57404,5129000004.0
2006-04-25 20:40:00,1.57431,1.57471,1.57408,1.57435,3622000012.0
2006-04-25 20:45:00,1.5745,1.57489,1.57436,1.57457,4322800003.0
2006-04-25 20:50:00,1.5746,1.57492,1.57428,1.57473,5884499999.0
2006-04-25 20:55:00,1.57472,1.5751,1.57462,1.5751,5163800001.0
2006-04-25 21:00:00,1.575,1.5751,1.57462,1.57485,4960799994.0
2006-04-25 21:05:00,1.5748,1.57525,1.57466,1.57517,2717400001.0
2006-04-25 21:10:00,1.57524,1.57551,1.57524,1.57545,4100500015.0
2006-04-25 21:15:00,1.57538,1.57551,1.5748,1.5748,4155699979.0
2006-04-25 21:20:00,1.575,1.5755,1.575,1.57534,7338500042.0
2006-04-25 21:25:00,1.57535,1.57542,1.57482,1.5753,3273900006.0
2006-04-25 21:30:00,1.57541,1.57571,1.57522,1.5756,4367600003.0
2006-04-25 21:35:00,1.57562,1.57577,1.57554,1.57562,2198300001.0
2006-04-25 21:40:00,1.57555,1.57571,1.57528,1.57552,4281400006.0
2006-04-25 21:45:00,1.57563,1.57578,1.57533,1.5755,4873100006.0
2006-04-25 21:50:00,1.57551,1.57575,1.57548,1.57564,3597100009.0
2006-04-25 21:55:00,1.57565,1.57578,1.5755,1.57555,3519000020.0
2006-04-25 22:00:00,1.57567,1.57589,1.57555,1.57575,3154800006.0
2006-04-25 22:05:00,1.5758,1.57609,1.57552,1.57607,1978500004.0
2006-04-25 22:10:00,1.57613,1.5765,1.57606,1.5764,1704999995.0
2006-04-25 22:15:00,1.5762,1.5765,1.5761,1.57638,1839700004.0
2006-04-25 22:20:00,1.57632,1.57635,1.57592,1.57608,2004999995.0
2006-04-25 22:25:00,1.57617,1.57629,1.57566,1.57619,3273600017.0
2006-04-25 22:30:00,1.57615,1.5763,1.57586,1.57625,1849700004.0
2006-04-25 22:35:00,1.57627,1.57635,1.57585,1.57616,2524700004.0
2006-04-25 22:40:00,1.57615,1.57633,1.57578,1.57619,3635700005.0
2006-04-25 22:45:00,1.57621,1.57654,1.57602,1.57626,1782300009.0
2006-04-25 22:50:00,1.57644,1.57645,1.57589,1.57612,2285100002.0
2006-04-25 22:55:00,1.57614,1.57628,1.57548,1.57578,1658600002.0
2006-04-25 23:00:00,1.57575,1.57633,1.57541,1.57596,1064700006.0
2006-04-25 23:05:00,1.57606,1.57608,1.57572,1.57593,1424399992.0
2006-04-25 23:10:00,1.57597,1.57605,1.57575,1.57582,794300000.0
2006-04-25 23:15:00,1.57573,1.57601,1.57567,1.5759,1608200001.0
2006-04-25 23:20:00,1.57592,1.57596,1.57572,1.57586,885800003.0
2006-04-25 23:25:00,1.57592,1.57612,1.57571,1.5759,1408900001.0
2006-04-25 23:30:00,1.57603,1.57612,1.5755,1.57573,1309500000.0
2006-04-25 23:35:00,1.57571,1.57579,1.57552,1.57557,627099989.0
2006-04-25 23:40:00,1.57558,1.5757,1.5754,1.57565,1446000000.0
2006-04-25 23:45:00,1.57556,1.57562,1.57537,1.5755,694800002.0
2006-04-25 23:50:00,1.57545,1.57571,1.57521,1.57542,1216799997.0
2006-04-25 23:55:00,1.5754,1.57563,1.5753,1.57543,835699999.0
2006-04-26 00:00:00,1.5755,1.57555,1.5753,1.5754,739200002.0
2006-04-26 00:05:00,1.57546,1.57555,1.57526,1.57538,751500003.0
2006-04-26 00:10:00,1.57545,1.57545,1.57522,1.5753,618500003.0
2006-04-26 00:15:00,1.5753,1.57548,1.5752,1.5754,954600001.0
2006-04-26 00:20:00,1.57537,1.57554,1.57518,1.57541,1256499995.0
2006-04-26 00:25:00,1.5755,1.57555,1.57533,1.5754,992500003.0
2006-04-26 00:30:00,1.57555,1.57555,1.57526,1.5754,1097599996.0
2006-04-26 00:35:00,1.57538,1.57555,1.57523,1.57531,653700005.0
2006-04-26 00:40:00,1.57537,1.5755,1.57511,1.57525,1445599995.0
2006-04-26 00:45:00,1.57523,1.57547,1.57514,1.57535,1283900006.0
2006-04-26 00:50:00,1.57535,1.57545,1.5751,1.5753,1250900007.0
2006-04-26 00:55:00,1.57533,1.57547,1.5751,1.57525,1307499994.0
2006-04-26 01:00:00,1.57524,1.57593,1.57516,1.57578,1420000000.0
2006-04-26 01:05:00,1.57578,1.57583,1.57556,1.5758,1033600005.0
2006-04-26 01:10:00,1.57574,1.5759,1.5755,1.57581,1084500008.0
2006-04-26 01:15:00,1.57585,1.57588,1.57529,1.5758,1157900002.0
2006-04-26 01:20:00,1.57585,1.57585,1.57549,1.57573,1367500002.0
2006-04-26 01:25:00,1.5756,1.57575,1.5754,1.57565,765299999.0
2006-04-26 01:30:00,1.57557,1.57581,1.57541,1.57576,1338599998.0
2006-04-26 01:35:00,1.57565,1.57574,1.57547,1.5756,1539900010.0
2006-04-26 01:40:00,1.57555,1.57573,1.57552,1.57563,891999999.0
2006-04-26 01:45:00,1.57565,1.57573,1.57545,1.57556,1015600005.0
2006-04-26 01:50:00,1.57563,1.57576,1.57545,1.57567,894600006.0
2006-04-26 01:55:00,1.57569,1.5757,1.57544,1.5757,610699996.0
2006-04-26 02:00:00,1.57561,1.5757,1.57539,1.57561,1371100012.0
2006-04-26 02:05:00,1.57556,1.57573,1.57524,1.57551,1106400006.0
2006-04-26 02:10:00,1.57548,1.57553,1.57529,1.57548,973200003.0
2006-04-26 02:15:00,1.57544,1.57558,1.5752,1.57542,983800004.0
2006-04-26 02:20:00,1.57553,1.57562,1.57532,1.57548,1481700002.0
2006-04-26 02:25:00,1.57549,1.57555,1.57526,1.57555,890199999.0
2006-04-26 02:30:00,1.5752,1.57555,1.5752,1.57545,665800002.0
2006-04-26 02:35:00,1.57553,1.57553,1.57516,1.5753,1000300005.0
2006-04-26 02:40:00,1.57541,1.57555,1.57523,1.57548,941700007.0
2006-04-26 02:45:00,1.57548,1.57553,1.57522,1.57539,1168600009.0
2006-04-26 02:50:00,1.57548,1.57552,1.5753,1.5755,1077400000.0
2006-04-26 02:55:00,1.57545,1.5756,1.57526,1.57557,1242000007.0
2006-04-26 03:00:00,1.57553,1.57561,1.57511,1.5755,1203199999.0
2006-04-26 03:05:00,1.57554,1.5756,1.57535,1.57535,1085700004.0
2006-04-26 03:10:00,1.57545,1.57568,1.57536,1.57565,1243600003.0
2006-04-26 03:15:00,1.57569,1.57587,1.57553,1.57556,984399997.0
2006-04-26 03:20:00,1.57556,1.57587,1.57553,1.57587,1021600000.0
2006-04-26 03:25:00,1.57574,1.57586,1.5756,1.57583,966400002.0
2006-04-26 03:30:00,1.57573,1.57588,1.57554,1.57571,937400002.0
2006-04-26 03:35:00,1.57565,1.57581,1.57553,1.5758,596500002.0
2006-04-26 03:40:00,1.5757,1.57585,1.57548,1.57578,1033100003.0
2006-04-26 03:45:00,1.57586,1.57591,1.57558,1.57566,1221299995.0
2006-04-26 03:50:00,1.5757,1.57588,1.5756,1.57577,661299997.0
2006-04-26 03:55:00,1.57573,1.57589,1.57555,1.57576,1137000000.0
2006-04-26 04:00:00,1.57574,1.57593,1.57556,1.57585,1199999999.0
2006-04-26 04:05:00,1.57586,1.57598,1.5755,1.57579,1609400004.0
2006-04-26 04:10:00,1.57575,1.57588,1.57559,1.5758,1036900000.0
2006-04-26 04:15:00,1.57583,1.57583,1.57552,1.57555,832600008.0
2006-04-26 04:20:00,1.57578,1.57588,1.57549,1.5758,1305500011.0
2006-04-26 04:25:00,1.57585,1.57585,1.57556,1.57584,1008099998.0
2006-04-26 04:30:00,1.57559,1.57585,1.57559,1.5757,346499997.0
2006-04-26 04:35:00,1.5757,1.57577,1.57552,1.5756,1326200005.0
2006-04-26 04:40:00,1.57575,1.57579,1.57547,1.57573,1057100003.0
2006-04-26 04:45:00,1.57554,1.57583,1.57552,1.57575,990900008.0
2006-04-26 04:50:00,1.57565,1.5759,1.57542,1.57575,654200002.0
2006-04-26 04:55:00,1.5757,1.5759,1.57561,1.57562,1060100001.0
2006-04-26 05:00:00,1.57578,1.57581,1.57555,1.57559,1096700000.0
2006-04-26 05:05:00,1.57576,1.57586,1.57557,1.57573,1385500004.0
2006-04-26 05:10:00,1.57567,1.57585,1.57561,1.5757,908200005.0
2006-04-26 05:15:00,1.57567,1.57584,1.57553,1.57578,586600007.0
2006-04-26 05:20:00,1.57571,1.57575,1.57534,1.57557,1047700007.0
2006-04-26 05:25:00,1.57556,1.57577,1.57538,1.57561,1031700001.0
2006-04-26 05:30:00,1.57557,1.57558,1.57524,1.57555,1317899999.0
2006-04-26 05:35:00,1.5755,1.57559,1.5753,1.57536,1220099999.0
2006-04-26 05:40:00,1.57555,1.57559,1.57531,1.57545,1102700002.0
2006-04-26 05:45:00,1.5755,1.57567,1.57524,1.57533,1567900001.0
2006-04-26 05:50:00,1.57565,1.57566,1.57525,1.57525,1434100007.0
2006-04-26 05:55:00,1.57521,1.57555,1.57521,1.5755,1133700001.0
2006-04-26 06:00:00,1.57552,1.57568,1.57531,1.57538,1365299997.0
2006-04-26 06:05:00,1.5755,1.5756,1.57519,1.57558,1565000010.0
2006-04-26 06:10:00,1.57558,1.57566,1.57533,1.57546,1445199990.0
2006-04-26 06:15:00,1.57547,1.57553,1.57524,1.57537,1087300000.0
2006-04-26 06:20:00,1.57545,1.5756,1.57524,1.57558,1394400007.0
2006-04-26 06:25:00,1.57542,1.57565,1.57529,1.57551,1418700002.0
2006-04-26 06:30:00,1.57553,1.57574,1.57542,1.5757,1098500002.0
2006-04-26 06:35:00,1.57563,1.57588,1.5755,1.57563,1687799998.0
2006-04-26 06:40:00,1.57572,1.57579,1.57554,1.57563,831700001.0
2006-04-26 06:45:00,1.57563,1.57574,1.57546,1.57562,1092400009.0
2006-04-26 06:50:00,1.57555,1.57568,1.5754,1.5756,1217500001.0
2006-04-26 06:55:00,1.57565,1.57576,1.57542,1.57563,1168900002.0
2006-04-26 07:00:00,1.57555,1.57575,1.57524,1.57553,1325999993.0
2006-04-26 07:05:00,1.57551,1.57577,1.57537,1.57542,1279200003.0
2006-04-26 07:10:00,1.5755,1.57574,1.57539,1.57569,895799999.0
2006-04-26 07:15:00,1.57554,1.57571,1.5753,1.5755,1373199999.0
2006-04-26 07:20:00,1.57545,1.57555,1.57524,1.57524,1346500007.0
2006-04-26 07:25:00,1.57537,1.57547,1.57512,1.57535,1111299996.0
2006-04-26 07:30:00,1.5754,1.57557,1.57524,1.57545,1208400006.0
2006-04-26 07:35:00,1.57542,1.57567,1.57527,1.57534,650099999.0
2006-04-26 07:40:00,1.57519,1.57592,1.57519,1.57592,1412500001.0
2006-04-26 07:45:00,1.5758,1.57595,1.57567,1.57577,1315800003.0
2006-04-26 07:50:00,1.57575,1.57588,1.57554,1.5758,1067699998.0
2006-04-26 07:55:00,1.57584,1.57597,1.57563,1.57582,1627600004.0
2006-04-26 08:00:00,1.57587,1.57627,1.5757,1.57615,1505300006.0
2006-04-26 08:05:00,1.57623,1.57627,1.5759,1.57608,1107300002.0
2006-04-26 08:10:00,1.57628,1.57673,1.57595,1.57629,1327600001.0
2006-04-26 08:15:00,1.57642,1.57649,1.57614,1.57643,1359100005.0
2006-04-26 08:20:00,1.57637,1.57646,1.57608,1.57625,1430499997.0
2006-04-26 08:25:00,1.57637,1.57649,1.57605,1.57635,1249400010.0
2006-04-26 08:30:00,1.57636,1.5765,1.57619,1.57635,1490900013.0
2006-04-26 08:35:00,1.5763,1.57648,1.57621,1.57638,1526699998.0
2006-04-26 08:40:00,1.57637,1.57677,1.57636,1.5767,1211200003.0
2006-04-26 08:45:00,1.57671,1.57676,1.57639,1.57655,1629400009.0
2006-04-26 08:50:00,1.5764,1.57652,1.57613,1.5762,820699994.0
2006-04-26 08:55:00,1.57633,1.57685,1.57625,1.57646,1154200002.0
2006-04-26 09:00:00,1.57649,1.57659,1.57637,1.57655,973900001.0
2006-04-26 09:05:00,1.57651,1.57665,1.57636,1.5766,1540900009.0
2006-04-26 09:10:00,1.57648,1.57677,1.57645,1.57661,1390799999.0
2006-04-26 09:15:00,1.57659,1.57669,1.57637,1.57643,1164800012.0
2006-04-26 09:20:00,1.57658,1.57663,1.57625,1.57648,1137200008.0
2006-04-26 09:25:00,1.5765,1.57683,1.57633,1.57666,1338100001.0
2006-04-26 09:30:00,1.57671,1.57711,1.57648,1.57655,1657100008.0
2006-04-26 09:35:00,1.57664,1.57675,1.57627,1.57646,1231499995.0
2006-04-26 09:40:00,1.57655,1.57669,1.57627,1.57669,1378100004.0
2006-04-26 09:45:00,1.57664,1.57672,1.5764,1.57665,1729900001.0
2006-04-26 09:50:00,1.57661,1.5767,1.57623,1.5764,1307099999.0
2006-04-26 09:55:00,1.57623,1.57647,1.57609,1.57631,1684300001.0
2006-04-26 10:00:00,1.57627,1.57661,1.57612,1.57651,1496100010.0
2006-04-26 10:05:00,1.57622,1.57666,1.57622,1.57651,1465800003.0
2006-04-26 10:10:00,1.57669,1.57684,1.57647,1.57684,1198100005.0
2006-04-26 10:15:00,1.57687,1.57722,1.57681,1.57689,1409900006.0
2006-04-26 10:20:00,1.57684,1.57709,1.57675,1.5769,1380700007.0
2006-04-26 10:25:00,1.57688,1.577,1.57655,1.57678,1283700006.0
2006-04-26 10:30:00,1.57674,1.5772,1.57655,1.57698,1561600004.0
2006-04-26 10:35:00,1.57709,1.5772,1.57685,1.5771,1399099999.0
2006-04-26 10:40:00,1.57698,1.57716,1.57642,1.57665,1293800001.0
2006-04-26 10:45:00,1.5767,1.57683,1.57637,1.57666,1606300002.0
2006-04-26 10:50:00,1.57674,1.57727,1.57657,1.57711,1761199999.0
2006-04-26 10:55:00,1.57713,1.5773,1.57697,1.57698,1703400015.0
2006-04-26 11:00:00,1.57715,1.57722,1.57676,1.57692,1072600005.0
2006-04-26 11:05:00,1.57699,1.57731,1.57692,1.57723,904599998.0
2006-04-26 11:10:00,1.57724,1.57732,1.57698,1.5771,1362300005.0
2006-04-26 11:15:00,1.57701,1.57722,1.57694,1.5772,1133700005.0
2006-04-26 11:20:00,1.57708,1.57723,1.57689,1.57704,1664300003.0
2006-04-26 11:25:00,1.57707,1.57724,1.57685,1.57685,1539400002.0
2006-04-26 11:30:00,1.57682,1.57704,1.57661,1.57671,1706800009.0
2006-04-26 11:35:00,1.57685,1.57704,1.57659,1.57679,1219500001.0
2006-04-26 11:40:00,1.57674,1.57706,1.57662,1.57673,1859500013.0
2006-04-26 11:45:00,1.57679,1.57689,1.57658,1.5768,1533900000.0
2006-04-26 11:50:00,1.5768,1.57704,1.57663,1.57679,1867800007.0
2006-04-26 11:55:00,1.57675,1.57704,1.57673,1.57677,1349900009.0
2006-04-26 12:00:00,1.5768,1.57693,1.57659,1.57692,1801500012.0
2006-04-26 12:05:00,1.57688,1.57697,1.57648,1.57679,1519499997.0
2006-04-26 12:10:00,1.57687,1.57713,1.57663,1.57712,1679100008.0
2006-04-26 12:15:00,1.57711,1.5772,1.57694,1.57708,1077500004.0
2006-04-26 12:20:00,1.57707,1.57731,1.57685,1.57722,1511300004.0
2006-04-26 12:25:00,1.57724,1.57724,1.57684,1.57693,1644200001.0
2006-04-26 12:30:00,1.57712,1.57728,1.57693,1.57702,1016000000.0
2006-04-26 12:35:00,1.57704,1.57719,1.57691,1.57691,1579600005.0
2006-04-26 12:40:00,1.57691,1.57719,1.5765,1.57677,1327900005.0
2006-04-26 12:45:00,1.57692,1.57705,1.57667,1.57679,1104399996.0
2006-04-26 12:50:00,1.57681,1.57707,1.57662,1.57695,1323599994.0
2006-04-26 12:55:00,1.57702,1.57715,1.57675,1.577,1654300000.0
2006-04-26 13:00:00,1.57683,1.5771,1.57681,1.57692,1223799999.0
2006-04-26 13:05:00,1.57696,1.57725,1.57678,1.5771,1225600007.0
2006-04-26 13:10:00,1.57711,1.57738,1.57698,1.57726,1446699989.0
2006-04-26 13:15:00,1.57734,1.57741,1.57712,1.57713,1396599999.0
2006-04-26 13:20:00,1.57733,1.57745,1.57709,1.57732,1528800005.0
2006-04-26 13:25:00,1.57728,1.57745,1.57703,1.57718,1554300011.0
2006-04-26 13:30:00,1.57714,1.57749,1.57713,1.57734,1489300001.0
2006-04-26 13:35:00,1.57727,1.57767,1.57721,1.57762,1110600008.0
2006-04-26 13:40:00,1.5776,1.57779,1.57736,1.57756,1396399996.0
2006-04-26 13:45:00,1.57742,1.57766,1.57716,1.57729,1299100002.0
2006-04-26 13:50:00,1.57738,1.57748,1.57706,1.57719,1354800004.0
2006-04-26 13:55:00,1.57717,1.57764,1.5771,1.57764,1382599992.0
2006-04-26 14:00:00,1.57756,1.57774,1.57696,1.57724,1676100001.0
2006-04-26 14:05:00,1.57733,1.57747,1.5771,1.57743,1463999997.0
2006-04-26 14:10:00,1.57736,1.57752,1.57718,1.57735,1490800004.0
2006-04-26 14:15:00,1.57729,1.57757,1.57729,1.57748,1396799993.0
2006-04-26 14:20:00,1.57737,1.57765,1.57724,1.57755,1569100006.0
2006-04-26 14:25:00,1.57755,1.57772,1.57729,1.57758,1391100006.0
2006-04-26 14:30:00,1.57757,1.57766,1.57729,1.57743,1842900014.0
2006-04-26 14:35:00,1.57738,1.57777,1.57731,1.5777,1550000000.0
2006-04-26 14:40:00,1.57774,1.57832,1.57754,1.57812,2100700006.0
2006-04-26 14:45:00,1.57804,1.57828,1.57791,1.578,1763700015.0
2006-04-26 14:50:00,1.57811,1.57868,1.57793,1.57847,1457800017.0
2006-04-26 14:55:00,1.57827,1.57856,1.57821,1.57842,1456700002.0
2006-04-26 15:00:00,1.57843,1.57843,1.57817,1.57825,1923600002.0
2006-04-26 15:05:00,1.57835,1.5785,1.57805,1.57822,1557600013.0
2006-04-26 15:10:00,1.57827,1.57827,1.57798,1.57818,1495600000.0
2006-04-26 15:15:00,1.57814,1.5783,1.57785,1.57798,1295399999.0
2006-04-26 15:20:00,1.57794,1.57821,1.5778,1.57813,1133799999.0
2006-04-26 15:25:00,1.57807,1.57821,1.57782,1.57783,1418199999.0
2006-04-26 15:30:00,1.57799,1.57852,1.57777,1.57849,1138199995.0
2006-04-26 15:35:00,1.57851,1.57872,1.5784,1.57853,1473500003.0
2006-04-26 15:40:00,1.57837,1.57878,1.57837,1.57857,1520000011.0
2006-04-26 15:45:00,1.5786,1.57869,1.57818,1.57835,1670199997.0
2006-04-26 15:50:00,1.57834,1.57855,1.57814,1.57852,1363399994.0
2006-04-26 15:55:00,1.57831,1.57874,1.57831,1.57839,1184699995.0
2006-04-26 16:00:00,1.5785,1.57916,1.5785,1.57875,1179500009.0
2006-04-26 16:05:00,1.57876,1.57932,1.57846,1.57914,1353499998.0
2006-04-26 16:10:00,1.57924,1.57937,1.57873,1.57911,1519400001.0
2006-04-26 16:15:00,1.57897,1.57913,1.5786,1.57875,1459099997.0
2006-04-26 16:20:00,1.57888,1.57907,1.57865,1.57885,1863999995.0
2006-04-26 16:25:00,1.57899,1.57938,1.57875,1.57935,1242299996.0
2006-04-26 16:30:00,1.57903,1.57942,1.57897,1.57938,1008700004.0
2006-04-26 16:35:00,1.57928,1.5796,1.57921,1.57947,1433700005.0
2006-04-26 16:40:00,1.57949,1.57964,1.57911,1.57945,1675599994.0
2006-04-26 16:45:00,1.57936,1.57958,1.57923,1.5795,1383200009.0
2006-04-26 16:50:00,1.57944,1.57971,1.57918,1.57926,1510600009.0
2006-04-26 16:55:00,1.57937,1.57939,1.57891,1.5793,1201500008.0
2006-04-26 17:00:00,1.5792,1.5795,1.57902,1.5792,1393199998.0
2006-04-26 17:05:00,1.57928,1.57953,1.57913,1.57938,1289500003.0
2006-04-26 17:10:00,1.5795,1.57962,1.57933,1.57952,1694500006.0
2006-04-26 17:15:00,1.57951,1.57965,1.57923,1.57957,1561600011.0
2006-04-26 17:20:00,1.57962,1.57968,1.57935,1.5795,1337799998.0
2006-04-26 17:25:00,1.57949,1.57976,1.57943,1.57965,1047500005.0
2006-04-26 17:30:00,1.57954,1.57984,1.57933,1.57965,1543200008.0
2006-04-26 17:35:00,1.57974,1.58011,1.57945,1.58009,831699999.0
2006-04-26 17:40:00,1.57992,1.58017,1.57972,1.58005,1216799997.0
2006-04-26 17:45:00,1.57979,1.57995,1.5795,1.57968,1705700009.0
2006-04-26 17:50:00,1.57962,1.57993,1.57955,1.57973,1678099997.0
2006-04-26 17:55:00,1.57968,1.57988,1.57942,1.57985,776400001.0
2006-04-26 18:00:00,1.57982,1.57992,1.5797,1.5799,5774799994.0
2006-04-26 18:05:00,1.5798,1.58002,1.57956,1.57983,9127999985.0
2006-04-26 18:10:00,1.57995,1.5804,1.57976,1.5804,8607900003.0
2006-04-26 18:15:00,1.58035,1.5805,1.58015,1.5805,7377300030.0
2006-04-26 18:20:00,1.5804,1.5804,1.57997,1.5803,6352400034.0
2006-04-26 18:25:00,1.5804,1.5804,1.57997,1.58025,7324100015.0
2006-04-26 18:30:00,1.58011,1.5804,1.58011,1.5803,7685900022.0
2006-04-26 18:35:00,1.5803,1.58038,1.5799,1.58005,8430599988.0
2006-04-26 18:40:00,1.5801,1.5803,1.57992,1.57999,4815200008.0
2006-04-26 18:45:00,1.58,1.58072,1.57995,1.58064,2550800005.0
2006-04-26 18:50:00,1.58051,1.58078,1.58035,1.58061,5491900012.0
2006-04-26 18:55:00,1.58065,1.58082,1.58046,1.5807,6167500019.0
2006-04-26 19:00:00,1.58068,1.58136,1.58058,1.58113,2534499996.0
2006-04-26 19:05:00,1.58127,1.5815,1.58111,1.5813,6782400025.0
2006-04-26 19:10:00,1.58116,1.58137,1.58107,1.58121,4005800020.0
2006-04-26 19:15:00,1.58127,1.58137,1.58094,1.58108,4407200007.0
2006-04-26 19:20:00,1.5812,1.58133,1.581,1.58125,3791300006.0
2006-04-26 19:25:00,1.58118,1.58135,1.58091,1.58091,4785600023.0
2006-04-26 19:30:00,1.5811,1.58124,1.58079,1.58105,6089400005.0
2006-04-26 19:35:00,1.58092,1.58134,1.5807,1.58104,3960499986.0
2006-04-26 19:40:00,1.5812,1.58137,1.58101,1.58128,3129000013.0
2006-04-26 19:45:00,1.58117,1.5813,1.58099,1.58116,3400900017.0
2006-04-26 19:50:00,1.58118,1.58137,1.58099,1.5812,1768500002.0
2006-04-26 19:55:00,1.58123,1.58123,1.5808,1.58112,5916600007.0
2006-04-26 20:00:00,1.58111,1.58131,1.581,1.58118,2416200009.0
2006-04-26 20:05:00,1.58106,1.58122,1.58077,1.58086,2745299993.0
2006-04-26 20:10:00,1.58085,1.58107,1.58071,1.58095,3588700003.0
2006-04-26 20:15:00,1.58108,1.5811,1.58081,1.581,3047800013.0
2006-04-26 20:20:00,1.58079,1.58108,1.58065,1.58081,3440399988.0
2006-04-26 20:25:00,1.58074,1.5811,1.58063,1.58063,4984800001.0
2006-04-26 20:30:00,1.5809,1.5811,1.58066,1.58074,2328599976.0
2006-04-26 20:35:00,1.58076,1.58105,1.5807,1.58071,5119500009.0
2006-04-26 20:40:00,1.58099,1.58103,1.58053,1.58067,4604399993.0
2006-04-26 20:45:00,1.58077,1.58109,1.58075,1.58099,4633000017.0
2006-04-26 20:50:00,1.58098,1.58104,1.58074,1.58085,6397200005.0
2006-04-26 20:55:00,1.58096,1.5811,1.58085,1.581,5741899984.0
2006-04-26 21:00:00,1.5811,1.5812,1.58092,1.58107,5160000000.0
2006-04-26 21:05:00,1.58099,1.58118,1.5809,1.58107,2888700004.0
2006-04-26 21:10:00,1.58109,1.58118,1.58094,1.58118,3570700012.0
2006-04-26 21:15:00,1.58119,1.58125,1.58081,1.581,3986600001.0
2006-04-26 21:20:00,1.58088,1.58113,1.58077,1.58088,3884599988.0
2006-04-26 21:25:00,1.58088,1.58105,1.5806,1.58092,3510599997.0
2006-04-26 21:30:00,1.58085,1.58125,1.5808,1.5812,4041100009.0
2006-04-26 21:35:00,1.58119,1.58125,1.58088,1.58107,2425800006.0
2006-04-26 21:40:00,1.58101,1.58162,1.58087,1.58143,4190100005.0
2006-04-26 21:45:00,1.58153,1.5818,1.5813,1.58156,5112600003.0
2006-04-26 21:50:00,1.58174,1.58185,1.58142,1.58168,3150300005.0
2006-04-26 21:55:00,1.58165,1.58174,1.58144,1.58153,3655100010.0
2006-04-26 22:00:00,1.58155,1.5817,1.5814,1.58156,3295500003.0
2006-04-26 22:05:00,1.58162,1.58165,1.5814,1.5816,1818700008.0
2006-04-26 22:10:00,1.58165,1.58165,1.58137,1.58147,1804900014.0
2006-04-26 22:15:00,1.58138,1.58167,1.58134,1.58163,1606000006.0
2006-04-26 22:20:00,1.58159,1.58169,1.58136,1.58153,1964900003.0
2006-04-26 22:25:00,1.5816,1.5816,1.58123,1.5816,2887600012.0
2006-04-26 22:30:00,1.58142,1.5817,1.58133,1.58153,2145399993.0
2006-04-26 22:35:00,1.5817,1.5817,1.5813,1.58151,2641600010.0
2006-04-26 22:40:00,1.58168,1.58174,1.58137,1.5815,3519099995.0
2006-04-26 22:45:00,1.58162,1.58173,1.58132,1.58162,1901099999.0
2006-04-26 22:50:00,1.58152,1.58177,1.58136,1.58151,1653700007.0
2006-04-26 22:55:00,1.58165,1.58181,1.5812,1.5815,1516999993.0
2006-04-26 23:00:00,1.58145,1.58188,1.58111,1.58166,1600200006.0
2006-04-26 23:05:00,1.58163,1.58215,1.58135,1.58179,1430899992.0
2006-04-26 23:10:00,1.58178,1.58195,1.58119,1.58187,1744000004.0
2006-04-26 23:15:00,1.5819,1.582,1.58133,1.58182,1599300006.0
2006-04-26 23:20:00,1.58185,1.58213,1.58137,1.58195,1708700013.0
2006-04-26 23:25:00,1.58162,1.58187,1.5814,1.58171,1212000000.0
2006-04-26 23:30:00,1.58177,1.58186,1.58119,1.58136,1214700000.0
2006-04-26 23:35:00,1.5814,1.58157,1.58124,1.5815,822500001.0
2006-04-26 23:40:00,1.58145,1.58157,1.58129,1.58149,1535900015.0
2006-04-26 23:45:00,1.58144,1.58167,1.58142,1.58142,877199995.0
2006-04-26 23:50:00,1.5815,1.58165,1.58132,1.5815,1178100010.0
2006-04-26 23:55:00,1.5816,1.58168,1.58142,1.58165,526299997.0
2006-04-27 00:00:00,1.5816,1.58165,1.5814,1.58148,557900000.0
2006-04-27 00:05:00,1.5815,1.58165,1.58137,1.58158,691700007.0
2006-04-27 00:10:00,1.5816,1.58165,1.58142,1.5816,726799996.0
2006-04-27 00:15:00,1.5815,1.58168,1.58138,1.58165,873499997.0
2006-04-27 00:20:00,1.5816,1.58168,1.58113,1.58113,1234699999.0
2006-04-27 00:25:00,1.58128,1.58149,1.58121,1.58144,1471600012.0
2006-04-27 00:30:00,1.5814,1.5814,1.58114,1.5813,1109099989.0
2006-04-27 00:35:00,1.58126,1.58135,1.58104,1.5813,556899995.0
2006-04-27 00:40:00,1.58133,1.58147,1.58108,1.58129,1223600006.0
2006-04-27 00:45:00,1.5813,1.58145,1.5811,1.58117,1039599999.0
2006-04-27 00:50:00,1.58096,1.58114,1.58064,1.58093,1166000004.0
2006-04-27 00:55:00,1.58096,1.58108,1.58072,1.58102,1058700000.0
2006-04-27 01:00:00,1.58087,1.58111,1.58078,1.58105,1829400000.0
2006-04-27 01:05:00,1.58091,1.58123,1.58084,1.58107,1230400003.0
2006-04-27 01:10:00,1.58115,1.58118,1.58078,1.58104,1410900008.0
2006-04-27 01:15:00,1.5811,1.5811,1.5805,1.58088,1232800005.0
2006-04-27 01:20:00,1.58097,1.58105,1.58081,1.58098,654100004.0
2006-04-27 01:25:00,1.5807,1.58105,1.5807,1.58081,982699999.0
2006-04-27 01:30:00,1.581,1.58102,1.58067,1.581,806400001.0
2006-04-27 01:35:00,1.58091,1.58109,1.58075,1.58082,1419000013.0
2006-04-27 01:40:00,1.5809,1.58108,1.58087,1.581,911399998.0
2006-04-27 01:45:00,1.58107,1.58113,1.58086,1.58108,1365700002.0
2006-04-27 01:50:00,1.5811,1.58115,1.58085,1.58099,672100004.0
2006-04-27 01:55:00,1.58098,1.58114,1.58085,1.58102,1053100008.0
2006-04-27 02:00:00,1.58098,1.58115,1.58084,1.58105,1279500006.0
2006-04-27 02:05:00,1.58108,1.58118,1.5808,1.581,1300300002.0
2006-04-27 02:10:00,1.581,1.58112,1.5808,1.5811,814599993.0
2006-04-27 02:15:00,1.58097,1.58115,1.58085,1.58114,814999998.0
2006-04-27 02:20:00,1.58114,1.58118,1.5809,1.58112,1360100005.0
2006-04-27 02:25:00,1.58109,1.58115,1.58086,1.58107,1289300002.0
2006-04-27 02:30:00,1.58079,1.58124,1.58079,1.58102,641800006.0
2006-04-27 02:35:00,1.58114,1.5812,1.58086,1.581,1120399999.0
2006-04-27 02:40:00,1.58114,1.58117,1.5809,1.58108,812200001.0
2006-04-27 02:45:00,1.58116,1.58118,1.58084,1.58107,1537300015.0
2006-04-27 02:50:00,1.58119,1.5814,1.58107,1.58107,1217900000.0
2006-04-27 02:55:00,1.58103,1.58136,1.58103,1.58112,1549799996.0
2006-04-27 03:00:00,1.58114,1.58129,1.58085,1.58097,1078000007.0
2006-04-27 03:05:00,1.58109,1.58134,1.58101,1.58126,1048900008.0
2006-04-27 03:10:00,1.58128,1.58153,1.58105,1.58128,1221400002.0
2006-04-27 03:15:00,1.58116,1.58144,1.58106,1.58121,810600003.0
2006-04-27 03:20:00,1.58121,1.58146,1.58106,1.58128,1577000009.0
2006-04-27 03:25:00,1.58125,1.58153,1.58099,1.58121,916300001.0
2006-04-27 03:30:00,1.58106,1.58118,1.58084,1.58111,1143899994.0
2006-04-27 03:35:00,1.58099,1.58122,1.58096,1.58104,775400003.0
2006-04-27 03:40:00,1.58112,1.58128,1.5809,1.58125,1159199997.0
2006-04-27 03:45:00,1.58122,1.58122,1.58097,1.58103,1165700004.0
2006-04-27 03:50:00,1.58115,1.58122,1.58097,1.5812,575900001.0
2006-04-27 03:55:00,1.58108,1.58126,1.58091,1.58104,1188500003.0
2006-04-27 04:00:00,1.58118,1.58122,1.58093,1.5812,1018400003.0
2006-04-27 04:05:00,1.58115,1.58122,1.58082,1.58115,1267200007.0
2006-04-27 04:10:00,1.58106,1.58124,1.58095,1.58115,950100000.0
2006-04-27 04:15:00,1.58115,1.58126,1.58095,1.58101,808500003.0
2006-04-27 04:20:00,1.5811,1.58127,1.58095,1.5812,1616800005.0
2006-04-27 04:25:00,1.58117,1.58125,1.58097,1.58105,834000000.0
2006-04-27 04:30:00,1.58115,1.58129,1.58101,1.5811,625300010.0
2006-04-27 04:35:00,1.5812,1.58122,1.58092,1.58115,1669100007.0
2006-04-27 04:40:00,1.5811,1.58118,1.58074,1.58077,1252000009.0
2006-04-27 04:45:00,1.58078,1.58104,1.58071,1.58084,1340299999.0
2006-04-27 04:50:00,1.58085,1.5811,1.58069,1.58102,591800004.0
2006-04-27 04:55:00,1.58111,1.5812,1.58095,1.58101,1319999996.0
2006-04-27 05:00:00,1.5811,1.58118,1.58087,1.581,1288500008.0
2006-04-27 05:05:00,1.58109,1.58128,1.58101,1.58115,825100000.0
2006-04-27 05:10:00,1.58104,1.58124,1.58094,1.58115,1230700000.0
2006-04-27 05:15:00,1.58101,1.58123,1.58091,1.58091,996300002.0
2006-04-27 05:20:00,1.58113,1.5812,1.58083,1.58108,873000002.0
2006-04-27 05:25:00,1.58101,1.5812,1.58085,1.58108,1089699999.0
2006-04-27 05:30:00,1.58113,1.58125,1.58089,1.58125,982500000.0
2006-04-27 05:35:00,1.5811,1.58127,1.58088,1.58112,976600003.0
2006-04-27 05:40:00,1.58111,1.58122,1.58088,1.58101,987600002.0
2006-04-27 05:45:00,1.58111,1.58125,1.58085,1.58103,1277700000.0
2006-04-27 05:50:00,1.58117,1.58123,1.58094,1.58108,1766000001.0
2006-04-27 05:55:00,1.58108,1.5812,1.58094,1.58115,1559400016.0
2006-04-27 06:00:00,1.58102,1.58123,1.58093,1.58115,1548300002.0
2006-04-27 06:05:00,1.58115,1.58123,1.58083,1.58115,1931200005.0
2006-04-27 06:10:00,1.58098,1.58128,1.58084,1.58104,1170500001.0
2006-04-27 06:15:00,1.58117,1.58124,1.58096,1.58109,1486499999.0
2006-04-27 06:20:00,1.58118,1.5812,1.5808,1.58112,1560500011.0
2006-04-27 06:25:00,1.5811,1.58144,1.58093,1.58144,1061700011.0
2006-04-27 06:30:00,1.58124,1.58139,1.58114,1.58125,922299998.0
2006-04-27 06:35:00,1.58123,1.58133,1.58099,1.5811,871399997.0
2006-04-27 06:40:00,1.58117,1.58128,1.58103,1.5812,1250600004.0
2006-04-27 06:45:00,1.58118,1.58129,1.581,1.58102,1418299995.0
2006-04-27 06:50:00,1.581,1.58127,1.581,1.5812,1123199999.0
2006-04-27 06:55:00,1.58125,1.58132,1.581,1.58114,1520600009.0
2006-04-27 07:00:00,1.58102,1.58125,1.58091,1.58123,1176900001.0
2006-04-27 07:05:00,1.58111,1.58122,1.58092,1.58105,1278000007.0
2006-04-27 07:10:00,1.58094,1.58115,1.58084,1.58107,903399995.0
2006-04-27 07:15:00,1.5811,1.58118,1.58087,1.58106,1082300007.0
2006-04-27 07:20:00,1.58098,1.58117,1.58085,1.58098,1334800007.0
2006-04-27 07:25:00,1.58098,1.5811,1.58072,1.58097,1290499997.0
2006-04-27 07:30:00,1.58091,1.58105,1.58073,1.5809,1214699998.0
2006-04-27 07:35:00,1.58084,1.58102,1.58072,1.58081,1010900003.0
2006-04-27 07:40:00,1.58091,1.58104,1.58064,1.58087,1467200003.0
2006-04-27 07:45:00,1.58096,1.58129,1.5809,1.58107,1002600008.0
2006-04-27 07:50:00,1.58102,1.58121,1.58071,1.58101,1499699998.0
2006-04-27 07:55:00,1.58106,1.58106,1.58079,1.5809,855200002.0
2006-04-27 08:00:00,1.58073,1.58103,1.5807,1.5809,1053399994.0
2006-04-27 08:05:00,1.58097,1.58111,1.58071,1.58094,959400004.0
2006-04-27 08:10:00,1.58088,1.58111,1.58068,1.58093,1408299997.0
2006-04-27 08:15:00,1.58102,1.58118,1.58085,1.58111,1052000001.0
2006-04-27 08:20:00,1.58097,1.58117,1.58084,1.58085,1248699995.0
2006-04-27 08:25:00,1.58103,1.58113,1.58074,1.58105,1111200003.0
2006-04-27 08:30:00,1.58103,1.58119,1.58085,1.58116,1333100010.0
2006-04-27 08:35:00,1.58116,1.5813,1.58095,1.58114,1173399997.0
2006-04-27 08:40:00,1.58109,1.58137,1.58105,1.58121,1067600008.0
2006-04-27 08:45:00,1.58124,1.58148,1.58089,1.58135,1421500003.0
2006-04-27 08:50:00,1.58131,1.58221,1.58121,1.58211,1452899994.0
2006-04-27 08:55:00,1.58195,1.5821,1.58145,1.58191,1303299994.0
2006-04-27 09:00:00,1.58186,1.58218,1.58186,1.5821,1406900003.0
2006-04-27 09:05:00,1.58213,1.58225,1.58185,1.58201,1429999996.0
2006-04-27 09:10:00,1.58202,1.5821,1.58179,1.58197,1243100005.0
2006-04-27 09:15:00,1.58189,1.58228,1.58186,1.58196,932099993.0
2006-04-27 09:20:00,1.58202,1.58218,1.58186,1.58193,1588600007.0
2006-04-27 09:25:00,1.58197,1.58223,1.58187,1.58204,1266200002.0
2006-04-27 09:30:00,1.58207,1.58207,1.58172,1.58173,903699997.0
2006-04-27 09:35:00,1.58175,1.58193,1.58167,1.58179,1360300013.0
2006-04-27 09:40:00,1.5817,1.5818,1.58109,1.58109,1185900004.0
2006-04-27 09:45:00,1.58141,1.58159,1.58125,1.58137,1250500003.0
2006-04-27 09:50:00,1.58142,1.58142,1.58087,1.58102,1646800008.0
2006-04-27 09:55:00,1.58093,1.58145,1.58076,1.58126,1258300007.0
2006-04-27 10:00:00,1.58125,1.58146,1.58108,1.58133,1218600004.0
2006-04-27 10:05:00,1.58107,1.58131,1.58084,1.58097,1631199990.0
2006-04-27 10:10:00,1.58074,1.58087,1.58033,1.58057,1427900013.0
2006-04-27 10:15:00,1.58051,1.58072,1.58028,1.58039,1422000008.0
2006-04-27 10:20:00,1.58038,1.5805,1.58017,1.5805,1337900001.0
2006-04-27 10:25:00,1.5805,1.58058,1.58015,1.58038,1284400002.0
2006-04-27 10:30:00,1.58045,1.5805,1.58014,1.58023,1694900001.0
2006-04-27 10:35:00,1.58026,1.58059,1.58019,1.58048,1536099995.0
2006-04-27 10:40:00,1.58028,1.58067,1.58013,1.58061,1573300011.0
2006-04-27 10:45:00,1.58062,1.58067,1.58032,1.58055,827800002.0
2006-04-27 10:50:00,1.58049,1.58067,1.5803,1.58051,1405400002.0
2006-04-27 10:55:00,1.58046,1.58067,1.58033,1.58046,1189500005.0
2006-04-27 11:00:00,1.58062,1.58071,1.58028,1.58044,1084799996.0
2006-04-27 11:05:00,1.58054,1.58108,1.58042,1.58098,959900001.0
2006-04-27 11:10:00,1.58084,1.58109,1.58075,1.5809,1470400005.0
2006-04-27 11:15:00,1.58071,1.58083,1.58054,1.58068,1344500007.0
2006-04-27 11:20:00,1.58074,1.58084,1.58053,1.58065,1547800004.0
2006-04-27 11:25:00,1.58077,1.58092,1.58052,1.58073,1604100008.0
2006-04-27 11:30:00,1.58075,1.58081,1.58046,1.58064,2071800007.0
2006-04-27 11:35:00,1.58054,1.58072,1.58045,1.58052,1439500006.0
2006-04-27 11:40:00,1.58047,1.58073,1.58036,1.58047,1528399997.0
2006-04-27 11:45:00,1.58057,1.58073,1.58041,1.58054,1363900000.0
2006-04-27 11:50:00,1.58052,1.58072,1.58034,1.58049,1507800007.0
2006-04-27 11:55:00,1.58031,1.58062,1.58031,1.58051,1608800003.0
2006-04-27 12:00:00,1.58052,1.58052,1.58025,1.58036,1815000000.0
2006-04-27 12:05:00,1.58038,1.58051,1.58007,1.58038,1253400005.0
2006-04-27 12:10:00,1.58049,1.58073,1.58018,1.58047,1543399995.0
2006-04-27 12:15:00,1.58049,1.5806,1.5803,1.58056,1316300006.0
2006-04-27 12:20:00,1.58042,1.58057,1.58019,1.5805,1299800000.0
2006-04-27 12:25:00,1.58062,1.58076,1.58034,1.5805,1599700001.0
2006-04-27 12:30:00,1.58041,1.58079,1.58035,1.5806,1429700000.0
2006-04-27 12:35:00,1.58064,1.58082,1.58046,1.58071,1276600000.0
2006-04-27 12:40:00,1.58071,1.58136,1.58071,1.58114,1324900003.0
2006-04-27 12:45:00,1.58106,1.58148,1.581,1.58144,1478200012.0
2006-04-27 12:50:00,1.58155,1.58155,1.58091,1.58128,1452200001.0
2006-04-27 12:55:00,1.58133,1.58143,1.58109,1.5814,1460000005.0
2006-04-27 13:00:00,1.58133,1.58153,1.58109,1.5813,1280700004.0
2006-04-27 13:05:00,1.5812,1.58157,1.58067,1.58153,1004299994.0
2006-04-27 13:10:00,1.58149,1.58163,1.58109,1.5814,1260799998.0
2006-04-27 13:15:00,1.58138,1.5815,1.58119,1.5814,1426199993.0
2006-04-27 13:20:00,1.58144,1.58155,1.58124,1.58154,1562700002.0
2006-04-27 13:25:00,1.58147,1.58157,1.58126,1.58139,1411000002.0
2006-04-27 13:30:00,1.5815,1.58152,1.58105,1.58118,1493500000.0
2006-04-27 13:35:00,1.58118,1.58154,1.58115,1.58148,1419999999.0
2006-04-27 13:40:00,1.58149,1.58149,1.58084,1.58096,1386999999.0
2006-04-27 13:45:00,1.58109,1.58167,1.58092,1.58128,1647099991.0
2006-04-27 13:50:00,1.5813,1.58153,1.58123,1.58143,1476399997.0
2006-04-27 13:55:00,1.58152,1.58161,1.58111,1.58132,1282899996.0
2006-04-27 14:00:00,1.58126,1.58143,1.58084,1.58103,1317299996.0
2006-04-27 14:05:00,1.58112,1.5814,1.58094,1.58128,1404500000.0
2006-04-27 14:10:00,1.58131,1.58138,1.58102,1.58109,1510500004.0
2006-04-27 14:15:00,1.58111,1.58127,1.58095,1.58114,1516399997.0
2006-04-27 14:20:00,1.58106,1.58128,1.58088,1.58088,1720900008.0
2006-04-27 14:25:00,1.58105,1.5811,1.58074,1.58078,1298600009.0
2006-04-27 14:30:00,1.58082,1.58104,1.58064,1.58069,1388500008.0
2006-04-27 14:35:00,1.58071,1.58126,1.58065,1.58111,1503100008.0
2006-04-27 14:40:00,1.58106,1.58116,1.58072,1.58092,1468800000.0
2006-04-27 14:45:00,1.58094,1.58099,1.58056,1.58056,1508700013.0
2006-04-27 14:50:00,1.58073,1.58094,1.5805,1.58084,1482400007.0
2006-04-27 14:55:00,1.5808,1.58104,1.58067,1.58084,1235600006.0
2006-04-27 15:00:00,1.58101,1.58104,1.5807,1.58087,1116800003.0
2006-04-27 15:05:00,1.58071,1.58108,1.58059,1.58096,1386100005.0
2006-04-27 15:10:00,1.58084,1.58123,1.58074,1.58112,1118500001.0
2006-04-27 15:15:00,1.58115,1.58122,1.58068,1.58081,1450900002.0
2006-04-27 15:20:00,1.58078,1.58098,1.58055,1.58079,1451999996.0
2006-04-27 15:25:00,1.58088,1.58099,1.58044,1.58047,1384999999.0
2006-04-27 15:30:00,1.58041,1.58068,1.58027,1.5803,1236900013.0
2006-04-27 15:35:00,1.58055,1.58062,1.58031,1.58044,1081399997.0
2006-04-27 15:40:00,1.58044,1.58063,1.58031,1.58053,1273300007.0
2006-04-27 15:45:00,1.58065,1.58076,1.58043,1.5806,1568100004.0
2006-04-27 15:50:00,1.58057,1.581,1.58032,1.58092,1445400003.0
2006-04-27 15:55:00,1.58075,1.58098,1.58044,1.58044,1528200011.0
2006-04-27 16:00:00,1.58024,1.58089,1.5799,1.58064,1394099998.0
2006-04-27 16:05:00,1.58057,1.58103,1.58041,1.5807,1292799993.0
2006-04-27 16:10:00,1.5805,1.58074,1.57983,1.58042,1456200004.0
2006-04-27 16:15:00,1.58008,1.5805,1.57975,1.57988,1570299998.0
2006-04-27 16:20:00,1.57996,1.58024,1.57984,1.58006,1387000012.0
2006-04-27 16:25:00,1.58002,1.58021,1.57911,1.57921,1452900002.0
2006-04-27 16:30:00,1.57875,1.57919,1.57854,1.57919,1372400003.0
2006-04-27 16:35:00,1.57902,1.57936,1.57891,1.57924,1378200003.0
2006-04-27 16:40:00,1.57929,1.57948,1.57863,1.57899,1613600001.0
2006-04-27 16:45:00,1.57867,1.57882,1.57787,1.57805,1769200006.0
2006-04-27 16:50:00,1.5781,1.57846,1.57787,1.57815,1598900005.0
2006-04-27 16:55:00,1.57825,1.5796,1.57813,1.5796,1548900002.0
2006-04-27 17:00:00,1.57962,1.57992,1.57852,1.57868,1779600005.0
2006-04-27 17:05:00,1.57869,1.57923,1.57863,1.57916,1812100016.0
2006-04-27 17:10:00,1.57912,1.57979,1.57912,1.5795,1275800002.0
2006-04-27 17:15:00,1.57963,1.57972,1.57938,1.57961,1609700004.0
2006-04-27 17:20:00,1.57967,1.57987,1.57937,1.57956,1194300010.0
2006-04-27 17:25:00,1.57962,1.58003,1.57962,1.5799,1762900005.0
2006-04-27 17:30:00,1.57962,1.5798,1.57926,1.57936,1475999993.0
2006-04-27 17:35:00,1.57948,1.5796,1.57914,1.57924,1430600016.0
2006-04-27 17:40:00,1.57906,1.57965,1.57906,1.57953,1523900001.0
2006-04-27 17:45:00,1.57942,1.57962,1.57928,1.57947,1884500002.0
2006-04-27 17:50:00,1.57934,1.57965,1.57916,1.57929,1386600014.0
2006-04-27 17:55:00,1.57928,1.57939,1.57907,1.57926,1336500002.0
2006-04-27 18:00:00,1.57935,1.5795,1.5784,1.5784,7293899998.0
2006-04-27 18:05:00,1.5783,1.5787,1.578,1.57818,8805000000.0
2006-04-27 18:10:00,1.57817,1.57834,1.5778,1.5781,7446100001.0
2006-04-27 18:15:00,1.57802,1.5784,1.57734,1.57783,5566200008.0
2006-04-27 18:20:00,1.57802,1.57836,1.5777,1.5777,6391499992.0
2006-04-27 18:25:00,1.5776,1.5778,1.57751,1.57752,7993499998.0
2006-04-27 18:30:00,1.57743,1.57767,1.57715,1.5775,6814400004.0
2006-04-27 18:35:00,1.5775,1.57768,1.57727,1.57752,8101500014.0
2006-04-27 18:40:00,1.5776,1.5778,1.57737,1.57743,4138400018.0
2006-04-27 18:45:00,1.57764,1.57809,1.57735,1.57793,3060700006.0
2006-04-27 18:50:00,1.57796,1.57806,1.57766,1.57792,5703500023.0
2006-04-27 18:55:00,1.57797,1.57839,1.57786,1.57813,6368200021.0
2006-04-27 19:00:00,1.5781,1.57833,1.5778,1.57815,2525800001.0
2006-04-27 19:05:00,1.57822,1.57855,1.57793,1.57843,6385399993.0
2006-04-27 19:10:00,1.57832,1.57855,1.57823,1.5784,4149100027.0
2006-04-27 19:15:00,1.57836,1.57845,1.57795,1.57826,4713799997.0
2006-04-27 19:20:00,1.57835,1.57842,1.578,1.57825,3489300002.0
2006-04-27 19:25:00,1.57811,1.57836,1.57789,1.57791,4377999993.0
2006-04-27 19:30:00,1.5783,1.57832,1.57789,1.57809,5835800009.0
2006-04-27 19:35:00,1.57822,1.57848,1.57801,1.57829,4374299997.0
2006-04-27 19:40:00,1.57831,1.57831,1.57787,1.57801,2824500021.0
2006-04-27 19:45:00,1.57798,1.57813,1.57782,1.578,3399100018.0
2006-04-27 19:50:00,1.57775,1.57843,1.57775,1.57831,2099700005.0
2006-04-27 19:55:00,1.5783,1.57841,1.57793,1.57807,5963900013.0
2006-04-27 20:00:00,1.57806,1.57825,1.57786,1.5781,2556200003.0
2006-04-27 20:05:00,1.57797,1.57822,1.5779,1.57797,2888800015.0
2006-04-27 20:10:00,1.57805,1.5781,1.5778,1.57795,3365600002.0
2006-04-27 20:15:00,1.57811,1.5784,1.57802,1.5783,4826200004.0
2006-04-27 20:20:00,1.5784,1.57872,1.57811,1.5785,3893999998.0
2006-04-27 20:25:00,1.57848,1.57871,1.57839,1.57856,4049200002.0
2006-04-27 20:30:00,1.5787,1.5793,1.5786,1.57892,5338900009.0
2006-04-27 20:35:00,1.57905,1.57924,1.57877,1.57898,5236200000.0
2006-04-27 20:40:00,1.57898,1.57913,1.57873,1.57881,4099300017.0
2006-04-27 20:45:00,1.57902,1.57908,1.57866,1.57902,4544500009.0
2006-04-27 20:50:00,1.57903,1.57903,1.57823,1.57845,6475700026.0
2006-04-27 20:55:00,1.5785,1.5791,1.57843,1.5789,6783100040.0
2006-04-27 21:00:00,1.579,1.5791,1.57872,1.57872,6130800037.0
2006-04-27 21:05:00,1.57882,1.57899,1.57852,1.5787,2777200016.0
2006-04-27 21:10:00,1.57884,1.5789,1.57853,1.57884,3453100008.0
2006-04-27 21:15:00,1.57887,1.57898,1.57841,1.57844,4536999999.0
2006-04-27 21:20:00,1.5788,1.5789,1.57816,1.57857,7682300049.0
2006-04-27 21:25:00,1.57862,1.57886,1.57823,1.5785,3978600012.0
2006-04-27 21:30:00,1.57854,1.57879,1.57828,1.57861,2767300018.0
2006-04-27 21:35:00,1.57861,1.57876,1.57834,1.5785,2161200020.0
2006-04-27 21:40:00,1.57847,1.57887,1.57844,1.57875,4430000024.0
2006-04-27 21:45:00,1.57872,1.57881,1.5784,1.57841,5079900022.0
2006-04-27 21:50:00,1.57855,1.57895,1.57833,1.57886,2776200002.0
2006-04-27 21:55:00,1.57884,1.57903,1.57866,1.57874,4046299995.0
2006-04-27 22:00:00,1.57871,1.57894,1.5785,1.57878,3574899995.0
2006-04-27 22:05:00,1.57886,1.57891,1.57864,1.57881,2026500007.0
2006-04-27 22:10:00,1.57884,1.579,1.57852,1.57869,2254900013.0
2006-04-27 22:15:00,1.5785,1.5788,1.57844,1.57867,1605200004.0
2006-04-27 22:20:00,1.57874,1.57877,1.57846,1.57846,2049200008.0
2006-04-27 22:25:00,1.57857,1.57873,1.57832,1.57858,2925900002.0
2006-04-27 22:30:00,1.57841,1.57868,1.57824,1.57844,1735400004.0
2006-04-27 22:35:00,1.57858,1.57858,1.57812,1.57845,2397200018.0
2006-04-27 22:40:00,1.5781,1.57843,1.57788,1.57804,3697000003.0
2006-04-27 22:45:00,1.57799,1.57812,1.57776,1.57781,1665499998.0
2006-04-27 22:50:00,1.57793,1.57809,1.57742,1.5779,1683899996.0
2006-04-27 22:55:00,1.57792,1.5781,1.57742,1.5777,1507500002.0
2006-04-27 23:00:00,1.57731,1.57829,1.57731,1.57817,1373100001.0
2006-04-27 23:05:00,1.57797,1.5785,1.5774,1.57814,1966200007.0
2006-04-27 23:10:00,1.57812,1.57832,1.57741,1.57792,1718100010.0
2006-04-27 23:15:00,1.57822,1.57826,1.57742,1.57806,1664100007.0
2006-04-27 23:20:00,1.5781,1.57834,1.57749,1.57795,1403000010.0
2006-04-27 23:25:00,1.57813,1.57892,1.57785,1.57876,1403999996.0
2006-04-27 23:30:00,1.57894,1.57906,1.5783,1.57863,1524300004.0
2006-04-27 23:35:00,1.57853,1.57853,1.57821,1.57828,969299995.0
2006-04-27 23:40:00,1.57842,1.57861,1.5781,1.57831,1840999991.0
2006-04-27 23:45:00,1.5783,1.57854,1.57793,1.57802,1474700000.0
2006-04-27 23:50:00,1.57811,1.5785,1.57784,1.578,1206800009.0
2006-04-27 23:55:00,1.5781,1.57848,1.57792,1.57845,671100003.0
2006-04-28 00:00:00,1.5784,1.57845,1.5782,1.57828,639499999.0
2006-04-28 00:05:00,1.5784,1.57851,1.57814,1.57825,659900006.0
2006-04-28 00:10:00,1.5784,1.57855,1.57823,1.57845,639500003.0
2006-04-28 00:15:00,1.5783,1.57845,1.5781,1.57845,854500001.0
2006-04-28 00:20:00,1.57839,1.57857,1.57814,1.57816,1144600006.0
2006-04-28 00:25:00,1.5784,1.57856,1.57822,1.57844,822000011.0
2006-04-28 00:30:00,1.57839,1.57908,1.57833,1.57889,1932200011.0
2006-04-28 00:35:00,1.5788,1.5789,1.57847,1.5788,960500004.0
2006-04-28 00:40:00,1.57888,1.57893,1.57857,1.57872,1455100004.0
2006-04-28 00:45:00,1.5788,1.57909,1.5787,1.579,1294799996.0
2006-04-28 00:50:00,1.57888,1.57908,1.5786,1.57892,1332499998.0
2006-04-28 00:55:00,1.579,1.57908,1.57849,1.57866,1188899999.0
2006-04-28 01:00:00,1.57859,1.57878,1.57826,1.57847,1658400004.0
2006-04-28 01:05:00,1.57847,1.57873,1.5783,1.57866,1214400002.0
2006-04-28 01:10:00,1.57868,1.57875,1.57835,1.57858,1177000001.0
2006-04-28 01:15:00,1.5786,1.57886,1.57825,1.57869,1611099998.0
2006-04-28 01:20:00,1.5787,1.5788,1.57846,1.57863,849600006.0
2006-04-28 01:25:00,1.57835,1.57877,1.57835,1.57847,1187400009.0
2006-04-28 01:30:00,1.57852,1.57873,1.57833,1.57852,1132199998.0
2006-04-28 01:35:00,1.57841,1.57864,1.57833,1.57855,1516100001.0
2006-04-28 01:40:00,1.57845,1.57862,1.57837,1.57855,978599998.0
2006-04-28 01:45:00,1.57857,1.57869,1.57841,1.5785,1350600005.0
2006-04-28 01:50:00,1.57854,1.57871,1.5784,1.5786,742999997.0
2006-04-28 01:55:00,1.57863,1.57898,1.57847,1.57879,1651700006.0
2006-04-28 02:00:00,1.57885,1.57894,1.57848,1.5788,1655600015.0
2006-04-28 02:05:00,1.57875,1.5789,1.57852,1.57865,1517600004.0
2006-04-28 02:10:00,1.57854,1.57875,1.57841,1.57868,750400001.0
2006-04-28 02:15:00,1.5787,1.57881,1.5785,1.5786,779400000.0
2006-04-28 02:20:00,1.57849,1.57873,1.57846,1.57873,1241000010.0
2006-04-28 02:25:00,1.5787,1.5787,1.57841,1.57862,1182400003.0
2006-04-28 02:30:00,1.57834,1.5787,1.57834,1.57855,577100002.0
2006-04-28 02:35:00,1.57873,1.57873,1.57841,1.5787,1269099995.0
2006-04-28 02:40:00,1.57866,1.57873,1.57845,1.5787,1225500004.0
2006-04-28 02:45:00,1.57869,1.57873,1.57841,1.57854,1060600012.0
2006-04-28 02:50:00,1.57855,1.57878,1.57852,1.57858,1310299997.0
2006-04-28 02:55:00,1.57857,1.57887,1.57838,1.57881,1271900006.0
2006-04-28 03:00:00,1.5787,1.579,1.57841,1.5789,1696200010.0
2006-04-28 03:05:00,1.57858,1.57892,1.57847,1.57886,1538399994.0
2006-04-28 03:10:00,1.57882,1.57892,1.57844,1.57852,1527799996.0
2006-04-28 03:15:00,1.57843,1.57843,1.57793,1.57793,800300000.0
2006-04-28 03:20:00,1.57792,1.5781,1.57764,1.57805,1202500004.0
2006-04-28 03:25:00,1.578,1.578,1.57773,1.57795,919000003.0
2006-04-28 03:30:00,1.57773,1.5781,1.57772,1.57792,1565300004.0
2006-04-28 03:35:00,1.57781,1.57796,1.57764,1.57773,877599997.0
2006-04-28 03:40:00,1.57773,1.57798,1.5775,1.57785,1399600001.0
2006-04-28 03:45:00,1.57786,1.57813,1.57778,1.57788,1135699986.0
2006-04-28 03:50:00,1.5779,1.57807,1.57781,1.57805,852800000.0
2006-04-28 03:55:00,1.5778,1.57803,1.5777,1.5779,1458600009.0
2006-04-28 04:00:00,1.57808,1.57812,1.57779,1.57794,1276800009.0
2006-04-28 04:05:00,1.57791,1.57808,1.57767,1.578,1525699997.0
2006-04-28 04:10:00,1.57799,1.57805,1.57779,1.57795,1406399995.0
2006-04-28 04:15:00,1.57805,1.57808,1.57782,1.578,778600001.0
2006-04-28 04:20:00,1.57814,1.57837,1.57785,1.57823,1595399998.0
2006-04-28 04:25:00,1.57835,1.57847,1.57817,1.57835,1133600002.0
2006-04-28 04:30:00,1.57822,1.57852,1.5781,1.5782,1011500001.0
2006-04-28 04:35:00,1.57807,1.57832,1.57802,1.57819,1143799993.0
2006-04-28 04:40:00,1.5782,1.57828,1.57785,1.57796,1305800007.0
2006-04-28 04:45:00,1.57791,1.57813,1.57781,1.57788,1564399996.0
2006-04-28 04:50:00,1.57792,1.57805,1.57772,1.57788,820599998.0
2006-04-28 04:55:00,1.57788,1.57795,1.57774,1.5778,664300001.0
2006-04-28 05:00:00,1.5779,1.57796,1.57755,1.57755,1246700013.0
2006-04-28 05:05:00,1.57763,1.57784,1.57752,1.57777,1225600002.0
2006-04-28 05:10:00,1.57769,1.5779,1.57765,1.5777,1218400008.0
2006-04-28 05:15:00,1.57777,1.57785,1.57756,1.57756,389800004.0
2006-04-28 05:20:00,1.57768,1.57785,1.57748,1.57783,1151999997.0
2006-04-28 05:25:00,1.57778,1.57795,1.57765,1.57795,685400002.0
2006-04-28 05:30:00,1.5778,1.57811,1.57779,1.57807,710300004.0
2006-04-28 05:35:00,1.5779,1.57808,1.57766,1.57777,1227100001.0
2006-04-28 05:40:00,1.57795,1.57797,1.5777,1.57776,736100001.0
2006-04-28 05:45:00,1.5778,1.57804,1.57764,1.57783,1584600002.0
2006-04-28 05:50:00,1.57795,1.57809,1.57772,1.57795,1664100002.0
2006-04-28 05:55:00,1.57795,1.57808,1.57781,1.578,1099699998.0
2006-04-28 06:00:00,1.57798,1.57815,1.57777,1.57799,1502300008.0
2006-04-28 06:05:00,1.57815,1.57822,1.57786,1.57808,1362200004.0
2006-04-28 06:10:00,1.57798,1.57818,1.57784,1.57799,1349400003.0
2006-04-28 06:15:00,1.57805,1.57821,1.57795,1.5781,888200005.0
2006-04-28 06:20:00,1.57819,1.5783,1.57798,1.5782,1653999998.0
2006-04-28 06:25:00,1.57826,1.57864,1.57819,1.57837,1500900007.0
2006-04-28 06:30:00,1.57837,1.57846,1.57821,1.57837,1162500001.0
2006-04-28 06:35:00,1.57833,1.57846,1.57811,1.5784,1123700002.0
2006-04-28 06:40:00,1.57837,1.57891,1.57824,1.57878,950200002.0
2006-04-28 06:45:00,1.57866,1.57876,1.57823,1.57841,1200299999.0
2006-04-28 06:50:00,1.57825,1.57863,1.57825,1.57845,899200003.0
2006-04-28 06:55:00,1.5785,1.57858,1.57826,1.57852,1432300012.0
2006-04-28 07:00:00,1.57848,1.57855,1.5782,1.57855,1607399997.0
2006-04-28 07:05:00,1.57845,1.57857,1.5783,1.5783,799200001.0
2006-04-28 07:10:00,1.57842,1.57855,1.57827,1.57855,670199994.0
2006-04-28 07:15:00,1.5784,1.57857,1.57829,1.5784,1295199999.0
2006-04-28 07:20:00,1.57836,1.57866,1.57833,1.5785,1259000002.0
2006-04-28 07:25:00,1.57852,1.57863,1.57829,1.57845,1235100009.0
2006-04-28 07:30:00,1.57851,1.57851,1.5782,1.5784,1356500003.0
2006-04-28 07:35:00,1.57826,1.57881,1.57826,1.57859,650600004.0
2006-04-28 07:40:00,1.5785,1.57858,1.57811,1.57833,1376500000.0
2006-04-28 07:45:00,1.57845,1.57857,1.57811,1.57855,1566800000.0
2006-04-28 07:50:00,1.5784,1.57874,1.57832,1.57863,1196500001.0
2006-04-28 07:55:00,1.57844,1.57867,1.57829,1.57853,1038300002.0
2006-04-28 08:00:00,1.5784,1.57916,1.5784,1.57907,1613900006.0
2006-04-28 08:05:00,1.5791,1.57927,1.57883,1.57915,999999999.0
2006-04-28 08:10:00,1.579,1.57919,1.57876,1.57899,1446000003.0
2006-04-28 08:15:00,1.57909,1.57933,1.57887,1.57903,878699996.0
2006-04-28 08:20:00,1.57912,1.57922,1.57869,1.57886,1164100000.0
2006-04-28 08:25:00,1.5789,1.57973,1.5788,1.57973,850400003.0
2006-04-28 08:30:00,1.57966,1.57966,1.57929,1.57943,1551399997.0
2006-04-28 08:35:00,1.57936,1.57946,1.57913,1.57929,1192700001.0
2006-04-28 08:40:00,1.5793,1.57947,1.57911,1.57914,1530800008.0
2006-04-28 08:45:00,1.5793,1.57944,1.57889,1.57925,1472799998.0
2006-04-28 08:50:00,1.57926,1.57965,1.57917,1.57957,1241200009.0
2006-04-28 08:55:00,1.57963,1.57978,1.57937,1.57956,1497100002.0
2006-04-28 09:00:00,1.57946,1.57979,1.57935,1.57977,994100012.0
2006-04-28 09:05:00,1.5797,1.57988,1.57941,1.57963,1672000003.0
2006-04-28 09:10:00,1.5796,1.57972,1.57915,1.57916,1361600001.0
2006-04-28 09:15:00,1.57912,1.57925,1.57856,1.57882,1788700002.0
2006-04-28 09:20:00,1.5788,1.57889,1.57837,1.57867,1284400002.0
2006-04-28 09:25:00,1.5787,1.57897,1.57828,1.57856,1456800001.0
2006-04-28 09:30:00,1.57853,1.57886,1.57825,1.57857,1564900005.0
2006-04-28 09:35:00,1.57853,1.57853,1.5779,1.57808,1500599994.0
2006-04-28 09:40:00,1.57811,1.57821,1.57783,1.57783,1467100003.0
2006-04-28 09:45:00,1.57808,1.57824,1.57786,1.57786,1379600006.0
2006-04-28 09:50:00,1.57797,1.57797,1.57681,1.577,1902899996.0
2006-04-28 09:55:00,1.57703,1.57717,1.57651,1.57657,1385599999.0
2006-04-28 10:00:00,1.57625,1.57648,1.57537,1.57574,1612000009.0
2006-04-28 10:05:00,1.57556,1.57599,1.5753,1.57561,1619799999.0
2006-04-28 10:10:00,1.57558,1.57598,1.57536,1.57586,1501400000.0
2006-04-28 10:15:00,1.5759,1.57601,1.57571,1.57592,1378000016.0
2006-04-28 10:20:00,1.57577,1.57586,1.57525,1.57547,1243700006.0
2006-04-28 10:25:00,1.57539,1.57557,1.57509,1.57533,1367700006.0
2006-04-28 10:30:00,1.57536,1.5755,1.57512,1.5753,1514300000.0
2006-04-28 10:35:00,1.57523,1.57533,1.57498,1.57512,1676900006.0
2006-04-28 10:40:00,1.57502,1.57516,1.57465,1.57497,1508000000.0
2006-04-28 10:45:00,1.57497,1.57507,1.57416,1.57416,1331799998.0
2006-04-28 10:50:00,1.57386,1.57414,1.57344,1.57364,1520700000.0
2006-04-28 10:55:00,1.57354,1.57372,1.57308,1.57312,1251100007.0
2006-04-28 11:00:00,1.57324,1.57368,1.57299,1.5735,1325400003.0
2006-04-28 11:05:00,1.57339,1.57372,1.57297,1.57314,1095900008.0
2006-04-28 11:10:00,1.57318,1.57378,1.57307,1.57307,1506799986.0
2006-04-28 11:15:00,1.57285,1.57308,1.57257,1.57265,1217700010.0
2006-04-28 11:20:00,1.57269,1.573,1.57247,1.57274,1645500002.0
2006-04-28 11:25:00,1.5727,1.5727,1.57162,1.57169,1275700003.0
2006-04-28 11:30:00,1.57134,1.572,1.56929,1.57153,1662200007.0
2006-04-28 11:35:00,1.57152,1.57213,1.57129,1.5718,1529000004.0
2006-04-28 11:40:00,1.57167,1.57207,1.57165,1.57182,1793100000.0
2006-04-28 11:45:00,1.57167,1.57204,1.57148,1.57185,1480099999.0
2006-04-28 11:50:00,1.5719,1.57198,1.57113,1.57113,1793599991.0
2006-04-28 11:55:00,1.57106,1.57151,1.57106,1.5714,1646000015.0
2006-04-28 12:00:00,1.57145,1.57171,1.57123,1.5716,1448800002.0
2006-04-28 12:05:00,1.57152,1.57162,1.57117,1.57124,1501800001.0
2006-04-28 12:10:00,1.57145,1.57168,1.57126,1.57148,1532200005.0
2006-04-28 12:15:00,1.57161,1.57194,1.5715,1.57172,1163200002.0
2006-04-28 12:20:00,1.57186,1.57219,1.57175,1.572,877800008.0
2006-04-28 12:25:00,1.57186,1.57195,1.57134,1.57174,1306600008.0
2006-04-28 12:30:00,1.57186,1.57196,1.57124,1.57149,1517099997.0
2006-04-28 12:35:00,1.57145,1.57166,1.57055,1.57055,1728500019.0
2006-04-28 12:40:00,1.57067,1.57085,1.57042,1.57065,1377999996.0
2006-04-28 12:45:00,1.57082,1.57118,1.57077,1.57096,1113799999.0
2006-04-28 12:50:00,1.57094,1.57103,1.57022,1.57078,1382700001.0
2006-04-28 12:55:00,1.57085,1.5713,1.57071,1.57091,1216600004.0
2006-04-28 13:00:00,1.57092,1.57131,1.57051,1.5706,1303300001.0
2006-04-28 13:05:00,1.57073,1.57143,1.57061,1.57124,1661600008.0
2006-04-28 13:10:00,1.57108,1.57158,1.57108,1.57153,1623300008.0
2006-04-28 13:15:00,1.57152,1.57163,1.57132,1.5716,1698500007.0
2006-04-28 13:20:00,1.57157,1.57163,1.57082,1.5713,1616500017.0
2006-04-28 13:25:00,1.5713,1.57138,1.57092,1.57113,1803300000.0
2006-04-28 13:30:00,1.57128,1.57149,1.57114,1.57123,1494900005.0
2006-04-28 13:35:00,1.5713,1.5713,1.57072,1.57088,1148800001.0
2006-04-28 13:40:00,1.57072,1.57087,1.57033,1.5706,1309499990.0
2006-04-28 13:45:00,1.57063,1.57098,1.57059,1.57064,1570100011.0
2006-04-28 13:50:00,1.5706,1.57079,1.57037,1.57054,1284700005.0
2006-04-28 13:55:00,1.57057,1.5713,1.57047,1.5712,1348000005.0
2006-04-28 14:00:00,1.5712,1.57141,1.57078,1.57122,1708000004.0
2006-04-28 14:05:00,1.57135,1.57151,1.57114,1.57143,1152500007.0
2006-04-28 14:10:00,1.57134,1.57149,1.57091,1.57103,1422100004.0
2006-04-28 14:15:00,1.57103,1.57123,1.57076,1.57096,1660900004.0
2006-04-28 14:20:00,1.5707,1.57093,1.57038,1.57038,2153599998.0
2006-04-28 14:25:00,1.57061,1.57067,1.57013,1.57045,1590700000.0
2006-04-28 14:30:00,1.57039,1.57063,1.57015,1.57044,1552400012.0
2006-04-28 14:35:00,1.57044,1.5706,1.57016,1.57025,1842300015.0
2006-04-28 14:40:00,1.57025,1.57039,1.57,1.57019,1793200015.0
2006-04-28 14:45:00,1.57047,1.57052,1.57017,1.57033,1653500000.0
2006-04-28 14:50:00,1.5704,1.57049,1.56999,1.57011,1336499992.0
2006-04-28 14:55:00,1.57,1.57037,1.56998,1.57031,1596799998.0
2006-04-28 15:00:00,1.57037,1.57044,1.57005,1.57023,1455800008.0
2006-04-28 15:05:00,1.5702,1.5702,1.56967,1.56982,1226100003.0
2006-04-28 15:10:00,1.56981,1.57032,1.56976,1.57008,946899998.0
2006-04-28 15:15:00,1.57001,1.57002,1.5696,1.56988,1635700013.0
2006-04-28 15:20:00,1.56975,1.56994,1.56951,1.56964,1297800002.0
2006-04-28 15:25:00,1.56978,1.56985,1.56947,1.56957,1307699998.0
2006-04-28 15:30:00,1.5695,1.56981,1.56942,1.56945,1530900000.0
2006-04-28 15:35:00,1.56956,1.56983,1.56938,1.56954,1025099999.0
2006-04-28 15:40:00,1.5693,1.56932,1.56818,1.5687,1230799997.0
2006-04-28 15:45:00,1.56856,1.56898,1.56793,1.56799,1436700008.0
2006-04-28 15:50:00,1.56796,1.56796,1.5671,1.56737,1778600010.0
2006-04-28 15:55:00,1.56735,1.56748,1.56722,1.56738,1036200000.0
2006-04-28 16:00:00,1.56745,1.5675,1.56713,1.56733,1507000005.0
2006-04-28 16:05:00,1.56743,1.56757,1.56707,1.56725,1538700011.0
2006-04-28 16:10:00,1.56723,1.56732,1.56665,1.56726,1534500010.0
2006-04-28 16:15:00,1.56709,1.56739,1.56687,1.56691,1544899992.0
2006-04-28 16:20:00,1.56693,1.56724,1.56662,1.56717,1375299995.0
2006-04-28 16:25:00,1.56708,1.56743,1.56696,1.56722,1485200008.0
2006-04-28 16:30:00,1.5671,1.5678,1.56694,1.56755,1315999999.0
2006-04-28 16:35:00,1.56777,1.56777,1.5673,1.5674,1387099996.0
2006-04-28 16:40:00,1.56743,1.56759,1.56679,1.56712,1585900007.0
2006-04-28 16:45:00,1.56713,1.56739,1.5669,1.56714,1757800001.0
2006-04-28 16:50:00,1.5672,1.56745,1.56705,1.5671,1398000002.0
2006-04-28 16:55:00,1.56727,1.56757,1.56642,1.56658,1619300002.0
2006-04-28 17:00:00,1.56657,1.56665,1.5661,1.5661,1517600014.0
2006-04-28 17:05:00,1.56601,1.56614,1.56402,1.56435,2117399991.0
2006-04-28 17:10:00,1.56457,1.56616,1.56445,1.56586,1241900003.0
2006-04-28 17:15:00,1.56581,1.56597,1.56525,1.56533,1569000006.0
2006-04-28 17:20:00,1.56525,1.56585,1.56511,1.56572,1404000001.0
2006-04-28 17:25:00,1.56582,1.56608,1.56563,1.56608,1228800000.0
2006-04-28 17:30:00,1.56595,1.56717,1.56582,1.56675,1537799998.0
2006-04-28 17:35:00,1.56672,1.5671,1.56653,1.56667,1616899993.0
2006-04-28 17:40:00,1.56659,1.56702,1.56645,1.5669,1674800006.0
2006-04-28 17:45:00,1.56681,1.56686,1.56624,1.56631,2101599993.0
2006-04-28 17:50:00,1.56631,1.56668,1.56622,1.56661,1730300003.0
2006-04-28 17:55:00,1.5666,1.56677,1.5662,1.56645,1012300002.0
2006-04-28 18:00:00,1.56644,1.5668,1.5663,1.5665,5491299985.0
2006-04-28 18:05:00,1.5666,1.5667,1.5664,1.56655,8664999985.0
2006-04-28 18:10:00,1.56664,1.56678,1.56609,1.5666,7560600003.0
2006-04-28 18:15:00,1.56649,1.5667,1.56622,1.56647,7327499999.0
2006-04-28 18:20:00,1.56651,1.56684,1.56636,1.5667,6151900008.0
2006-04-28 18:25:00,1.5668,1.5668,1.56643,1.56643,6948900028.0
2006-04-28 18:30:00,1.56632,1.56674,1.56629,1.5664,6863299994.0
2006-04-28 18:35:00,1.56637,1.56643,1.56591,1.56619,8908500007.0
2006-04-28 18:40:00,1.5661,1.56623,1.56585,1.56607,4803500019.0
2006-04-28 18:45:00,1.56585,1.56604,1.56569,1.56598,2762000010.0
2006-04-28 18:50:00,1.56593,1.56626,1.56569,1.56607,5537800017.0
2006-04-28 18:55:00,1.56623,1.56638,1.56594,1.56631,5759400002.0
2006-04-28 19:00:00,1.56621,1.56653,1.5662,1.56635,2663799994.0
2006-04-28 19:05:00,1.56667,1.56695,1.56603,1.56668,6519700024.0
2006-04-28 19:10:00,1.56655,1.56685,1.56592,1.56606,3961600007.0
2006-04-28 19:15:00,1.56605,1.56615,1.56559,1.56576,4580499995.0
2006-04-28 19:20:00,1.56568,1.56616,1.56519,1.56551,3607399999.0
2006-04-28 19:25:00,1.56532,1.56563,1.56509,1.56531,4887200007.0
2006-04-28 19:30:00,1.5655,1.56609,1.56525,1.56609,6029800019.0
2006-04-28 19:35:00,1.56603,1.56639,1.56536,1.56582,3934300018.0
2006-04-28 19:40:00,1.56606,1.56648,1.5659,1.5664,3183400007.0
2006-04-28 19:45:00,1.5664,1.56642,1.56584,1.56631,2949899994.0
2006-04-28 19:50:00,1.56619,1.56652,1.56614,1.56632,2050399997.0
2006-04-28 19:55:00,1.5664,1.56656,1.56617,1.56631,5217399992.0
2006-04-28 20:00:00,1.56641,1.5665,1.56614,1.56644,2107299997.0
2006-04-28 20:05:00,1.56635,1.5665,1.56617,1.56631,2620000014.0
2006-04-28 20:10:00,1.56628,1.56644,1.56611,1.56638,3777300008.0
2006-04-28 20:15:00,1.5663,1.56655,1.5661,1.5663,4372300004.0
2006-04-28 20:20:00,1.5662,1.56668,1.5662,1.56649,3703200014.0
2006-04-28 20:25:00,1.5666,1.5667,1.5663,1.5663,5296700016.0
2006-04-28 20:30:00,1.5667,1.5667,1.56624,1.56645,2362099987.0
2006-04-28 20:35:00,1.56645,1.56662,1.56614,1.56627,4717900017.0
2006-04-28 20:40:00,1.56637,1.56676,1.56604,1.56618,4447400018.0
2006-04-28 20:45:00,1.56618,1.56641,1.56597,1.56611,4220900015.0
2006-04-28 20:50:00,1.56616,1.56616,1.56559,1.56565,5825400000.0
2006-04-28 20:55:00,1.56576,1.56581,1.5653,1.5655,6650900018.0
2006-04-28 21:00:00,1.5654,1.5657,1.56524,1.56524,6102100006.0
2006-04-28 21:05:00,1.56545,1.56553,1.56508,1.56542,2590900008.0
2006-04-28 21:10:00,1.56551,1.56557,1.56532,1.56548,4048500006.0
2006-04-28 21:15:00,1.5655,1.56561,1.56514,1.56516,4126200010.0
2006-04-28 21:20:00,1.5654,1.5655,1.56491,1.56528,5671399985.0
2006-04-28 21:25:00,1.5653,1.56543,1.56494,1.56515,3534800004.0
2006-04-28 21:30:00,1.56513,1.56531,1.56491,1.56512,2640300005.0
2006-04-28 21:35:00,1.56525,1.56533,1.56494,1.56494,2135600011.0
2006-04-28 21:40:00,1.56506,1.56525,1.56478,1.56518,4124400010.0
2006-04-28 21:45:00,1.56517,1.56533,1.56491,1.56508,4509499997.0
2006-04-28 21:50:00,1.56497,1.56523,1.56484,1.56509,3065799995.0
2006-04-28 21:55:00,1.56522,1.56532,1.5642,1.56431,3500200008.0
2006-04-28 22:00:00,1.56435,1.56472,1.56414,1.56435,3090499996.0
2006-04-28 22:05:00,1.56431,1.56449,1.56388,1.56433,2436100004.0
2006-04-28 22:10:00,1.56462,1.56475,1.56402,1.56417,1830400007.0
2006-04-28 22:15:00,1.56408,1.56452,1.56371,1.56437,1635300004.0
2006-04-28 22:20:00,1.56425,1.56442,1.56394,1.5641,2053099998.0
2006-04-28 22:25:00,1.56413,1.5643,1.5638,1.56406,3508400025.0
2006-04-28 22:30:00,1.56398,1.56429,1.56365,1.56404,2057600014.0
2006-04-28 22:35:00,1.56409,1.56422,1.56358,1.5639,2684099993.0
2006-04-28 22:40:00,1.56374,1.56425,1.56368,1.56396,3463600004.0
2006-04-28 22:45:00,1.56397,1.56426,1.5638,1.56395,1881600006.0
2006-04-28 22:50:00,1.5641,1.56437,1.56378,1.56412,1894300013.0
2006-04-28 22:55:00,1.56408,1.56477,1.56402,1.5645,1735199996.0
2006-04-30 23:00:00,1.56385,1.56439,1.56363,1.56417,1590900002.0
2006-04-30 23:05:00,1.56414,1.56419,1.56375,1.56401,1641500014.0
2006-04-30 23:10:00,1.56406,1.56418,1.56381,1.56393,1614300016.0
2006-04-30 23:15:00,1.56391,1.56411,1.56352,1.56384,1860600002.0
2006-04-30 23:20:00,1.5638,1.56406,1.56341,1.56394,1807900012.0
2006-04-30 23:25:00,1.56388,1.5641,1.56365,1.56389,1523100002.0
2006-04-30 23:30:00,1.5639,1.56412,1.56362,1.56375,1414599999.0
2006-04-30 23:35:00,1.56367,1.56452,1.56355,1.56366,1411699995.0
2006-04-30 23:40:00,1.56358,1.56372,1.56345,1.56362,1365799999.0
2006-04-30 23:45:00,1.5636,1.56372,1.56346,1.5635,782400003.0
2006-04-30 23:50:00,1.56355,1.56373,1.56337,1.56357,967100000.0
2006-04-30 23:55:00,1.56353,1.56366,1.56321,1.56321,682199999.0
2006-05-01 00:00:00,1.56343,1.56382,1.56341,1.56355,659800002.0
2006-05-01 00:05:00,1.56358,1.56375,1.56347,1.56355,798500005.0
2006-05-01 00:10:00,1.5636,1.56385,1.5636,1.56369,925400003.0
2006-05-01 00:15:00,1.56375,1.56389,1.56347,1.56374,868500000.0
2006-05-01 00:20:00,1.56366,1.56375,1.56346,1.56346,1144400010.0
2006-05-01 00:25:00,1.56364,1.56375,1.56348,1.56355,1273500004.0
2006-05-01 00:30:00,1.56353,1.56378,1.56339,1.5637,1110500001.0
2006-05-01 00:35:00,1.5637,1.56387,1.56347,1.56373,1017800001.0
2006-05-01 00:40:00,1.56372,1.56395,1.56351,1.5637,1215499997.0
2006-05-01 00:45:00,1.56359,1.56395,1.5635,1.56378,1502799993.0
2006-05-01 00:50:00,1.56368,1.56399,1.56359,1.5638,1200900005.0
2006-05-01 00:55:00,1.5639,1.56398,1.56356,1.56369,1473099995.0
2006-05-01 01:00:00,1.56375,1.56411,1.56369,1.564,1403700011.0
2006-05-01 01:05:00,1.56393,1.56413,1.56386,1.56404,1226199996.0
2006-05-01 01:10:00,1.56402,1.56412,1.56378,1.5641,1164600006.0
2006-05-01 01:15:00,1.56401,1.5642,1.56362,1.56398,1364400008.0
2006-05-01 01:20:00,1.56415,1.56425,1.56385,1.56404,901500000.0
2006-05-01 01:25:00,1.56405,1.56433,1.56391,1.56414,1185500013.0
2006-05-01 01:30:00,1.56416,1.56425,1.56392,1.56415,904799998.0
2006-05-01 01:35:00,1.56415,1.56433,1.56397,1.5641,1408300005.0
2006-05-01 01:40:00,1.56403,1.56432,1.56384,1.5641,1513700000.0
2006-05-01 01:45:00,1.56423,1.56423,1.56382,1.5641,1529399996.0
2006-05-01 01:50:00,1.56425,1.56429,1.564,1.56419,797500001.0
2006-05-01 01:55:00,1.56408,1.56427,1.56378,1.56404,1061000002.0
2006-05-01 02:00:00,1.564,1.5642,1.56383,1.56405,1239099998.0
2006-05-01 02:05:00,1.56403,1.56425,1.56389,1.56402,1400900005.0
2006-05-01 02:10:00,1.56402,1.56422,1.5638,1.56421,1126900010.0
2006-05-01 02:15:00,1.56415,1.56421,1.56387,1.56406,622200002.0
2006-05-01 02:20:00,1.56413,1.56422,1.56387,1.56411,1375199999.0
2006-05-01 02:25:00,1.56413,1.56414,1.56378,1.56402,1055999999.0
2006-05-01 02:30:00,1.56394,1.56418,1.56375,1.56411,869499992.0
2006-05-01 02:35:00,1.56418,1.56418,1.5638,1.564,1078399997.0
2006-05-01 02:40:00,1.56414,1.56426,1.56395,1.56425,1319799996.0
2006-05-01 02:45:00,1.56422,1.5643,1.56401,1.56406,976700006.0
2006-05-01 02:50:00,1.56429,1.56462,1.56423,1.56455,1096500000.0
2006-05-01 02:55:00,1.56447,1.56463,1.56423,1.56435,928000001.0
2006-05-01 03:00:00,1.56438,1.56446,1.5639,1.56404,1116900009.0
2006-05-01 03:05:00,1.5641,1.56443,1.56395,1.56432,934300008.0
2006-05-01 03:10:00,1.56418,1.56433,1.56395,1.56416,1108999996.0
2006-05-01 03:15:00,1.56393,1.56435,1.56393,1.56428,1139999994.0
2006-05-01 03:20:00,1.56417,1.56435,1.56406,1.56418,899599996.0
2006-05-01 03:25:00,1.5641,1.56422,1.56399,1.56422,901899998.0
2006-05-01 03:30:00,1.56403,1.5644,1.56403,1.56428,1368000000.0
2006-05-01 03:35:00,1.56435,1.56443,1.56418,1.5644,560600002.0
2006-05-01 03:40:00,1.5644,1.56447,1.56409,1.56439,1216800013.0
2006-05-01 03:45:00,1.56454,1.56481,1.56448,1.56468,1341899998.0
2006-05-01 03:50:00,1.56464,1.56467,1.56435,1.5646,730700004.0
2006-05-01 03:55:00,1.56451,1.56464,1.56431,1.5646,1156799996.0
2006-05-01 04:00:00,1.56448,1.56465,1.56425,1.56432,1357499998.0
2006-05-01 04:05:00,1.56435,1.56442,1.56389,1.56413,1416700005.0
2006-05-01 04:10:00,1.56425,1.56433,1.56401,1.56414,1265300006.0
2006-05-01 04:15:00,1.56406,1.56433,1.56398,1.56412,1478099995.0
2006-05-01 04:20:00,1.56424,1.56433,1.56396,1.56405,1925900010.0
2006-05-01 04:25:00,1.5642,1.5643,1.56393,1.56413,1260799999.0
2006-05-01 04:30:00,1.56398,1.56431,1.56398,1.5641,1038800002.0
2006-05-01 04:35:00,1.56408,1.56425,1.56395,1.56418,978699998.0
2006-05-01 04:40:00,1.56421,1.56425,1.564,1.56412,1595499987.0
2006-05-01 04:45:00,1.56405,1.56427,1.56388,1.5641,1625900001.0
2006-05-01 04:50:00,1.56402,1.56432,1.56394,1.5641,576300000.0
2006-05-01 04:55:00,1.56407,1.56427,1.56398,1.56417,1247600016.0
2006-05-01 05:00:00,1.56415,1.56427,1.56393,1.56412,1253399998.0
2006-05-01 05:05:00,1.56413,1.56428,1.56393,1.56405,1549300004.0
2006-05-01 05:10:00,1.56401,1.5645,1.56395,1.56427,1412000006.0
2006-05-01 05:15:00,1.56414,1.56435,1.56406,1.56406,506000002.0
2006-05-01 05:20:00,1.56413,1.5643,1.56393,1.56417,1357300005.0
2006-05-01 05:25:00,1.56406,1.56424,1.5639,1.56412,1595700006.0
2006-05-01 05:30:00,1.56412,1.56428,1.56397,1.56425,1228200000.0
2006-05-01 05:35:00,1.5641,1.56427,1.56396,1.56407,1195000002.0
2006-05-01 05:40:00,1.56416,1.56417,1.5638,1.56395,1052099994.0
2006-05-01 05:45:00,1.56404,1.56422,1.56382,1.56382,1228300004.0
2006-05-01 05:50:00,1.56407,1.56423,1.56377,1.5639,1787600006.0
2006-05-01 05:55:00,1.5639,1.564,1.56376,1.56385,928000003.0
2006-05-01 06:00:00,1.56393,1.56402,1.56371,1.56392,1363100009.0
2006-05-01 06:05:00,1.56381,1.56405,1.56365,1.56395,1746800006.0
2006-05-01 06:10:00,1.56388,1.5639,1.56361,1.56374,1354000004.0
2006-05-01 06:15:00,1.56385,1.56394,1.56352,1.56352,1180600000.0
2006-05-01 06:20:00,1.56378,1.56385,1.56353,1.56385,1247300007.0
2006-05-01 06:25:00,1.5638,1.56392,1.56353,1.56385,1255399997.0
2006-05-01 06:30:00,1.56364,1.56385,1.56362,1.56383,790000002.0
2006-05-01 06:35:00,1.56367,1.56392,1.56363,1.56383,1145400003.0
2006-05-01 06:40:00,1.56367,1.5639,1.56364,1.5639,1235899995.0
2006-05-01 06:45:00,1.56388,1.56393,1.56348,1.56392,1424400000.0
2006-05-01 06:50:00,1.56365,1.56418,1.56365,1.5641,1457900004.0
2006-05-01 06:55:00,1.56415,1.56418,1.56391,1.56403,1449199996.0
2006-05-01 07:00:00,1.56408,1.56443,1.56394,1.56443,1660599992.0
2006-05-01 07:05:00,1.5643,1.56446,1.5641,1.5641,795100001.0
2006-05-01 07:10:00,1.56424,1.56433,1.56392,1.56415,755000004.0
2006-05-01 07:15:00,1.56401,1.56414,1.56382,1.56397,1073499993.0
2006-05-01 07:20:00,1.56386,1.56408,1.5638,1.56385,1315899993.0
2006-05-01 07:25:00,1.56385,1.56414,1.56373,1.56396,1087800007.0
2006-05-01 07:30:00,1.56407,1.56409,1.5638,1.56403,1165400001.0
2006-05-01 07:35:00,1.56391,1.56417,1.56388,1.56394,721300004.0
2006-05-01 07:40:00,1.56402,1.56415,1.56377,1.56408,1406300008.0
2006-05-01 07:45:00,1.56417,1.56432,1.56397,1.56426,1327100003.0
2006-05-01 07:50:00,1.56429,1.56452,1.56407,1.56452,861899998.0
2006-05-01 07:55:00,1.56443,1.56445,1.56406,1.56406,1291199996.0
2006-05-01 08:00:00,1.56393,1.56427,1.56393,1.5642,854299999.0
2006-05-01 08:05:00,1.56422,1.56433,1.56398,1.56422,1032799996.0
2006-05-01 08:10:00,1.56384,1.56455,1.56384,1.5643,1328500005.0
2006-05-01 08:15:00,1.56427,1.56468,1.56427,1.56445,1021099994.0
2006-05-01 08:20:00,1.56447,1.56465,1.56421,1.56459,1265000007.0
2006-05-01 08:25:00,1.56446,1.56474,1.56425,1.56465,1727600008.0
2006-05-01 08:30:00,1.56464,1.565,1.56462,1.565,1237600007.0
2006-05-01 08:35:00,1.56498,1.56538,1.56481,1.56535,1445399996.0
2006-05-01 08:40:00,1.56511,1.56551,1.56509,1.56551,947400000.0
2006-05-01 08:45:00,1.56546,1.5656,1.56513,1.56555,1336300008.0
2006-05-01 08:50:00,1.56542,1.56568,1.56532,1.56555,1097699996.0
2006-05-01 08:55:00,1.56547,1.56562,1.56517,1.56529,1086100004.0
2006-05-01 09:00:00,1.56523,1.5654,1.56512,1.56526,843500000.0
2006-05-01 09:05:00,1.56525,1.56538,1.56504,1.56512,1210800000.0
2006-05-01 09:10:00,1.56512,1.56522,1.56483,1.56487,1254300008.0
2006-05-01 09:15:00,1.565,1.56506,1.56475,1.56494,1248299999.0
2006-05-01 09:20:00,1.56493,1.56499,1.56469,1.56499,1423600005.0
2006-05-01 09:25:00,1.56486,1.56509,1.56466,1.56489,1296599999.0
2006-05-01 09:30:00,1.56489,1.56503,1.56474,1.56492,805599997.0
2006-05-01 09:35:00,1.56492,1.56492,1.56433,1.56453,1272999999.0
2006-05-01 09:40:00,1.56446,1.56456,1.56405,1.56422,1405600002.0
2006-05-01 09:45:00,1.5642,1.56431,1.56392,1.56415,1215399996.0
2006-05-01 09:50:00,1.56419,1.5644,1.56401,1.56418,1410499999.0
2006-05-01 09:55:00,1.5642,1.56439,1.56398,1.56432,1181399999.0
2006-05-01 10:00:00,1.56424,1.56443,1.564,1.56435,1403500008.0
2006-05-01 10:05:00,1.56435,1.56437,1.56406,1.56433,1846199987.0
2006-05-01 10:10:00,1.56435,1.5644,1.56409,1.5644,1305100009.0
2006-05-01 10:15:00,1.56433,1.5644,1.56405,1.56418,1651099994.0
2006-05-01 10:20:00,1.56415,1.56426,1.56391,1.56409,1354399998.0
2006-05-01 10:25:00,1.56405,1.56405,1.5637,1.56398,1249099997.0
2006-05-01 10:30:00,1.56387,1.56412,1.56371,1.56371,1213600007.0
2006-05-01 10:35:00,1.56384,1.56398,1.56372,1.56388,1259800012.0
2006-05-01 10:40:00,1.56373,1.56398,1.56343,1.56385,1398600000.0
2006-05-01 10:45:00,1.56385,1.56394,1.56365,1.56385,886200003.0
2006-05-01 10:50:00,1.5638,1.56393,1.56361,1.56388,1353700001.0
2006-05-01 10:55:00,1.56386,1.56406,1.56373,1.5638,1299499996.0
2006-05-01 11:00:00,1.56404,1.56415,1.56374,1.56395,1293400001.0
2006-05-01 11:05:00,1.564,1.56437,1.564,1.56431,1385900006.0
2006-05-01 11:10:00,1.5643,1.56448,1.56413,1.56445,1069999995.0
2006-05-01 11:15:00,1.5644,1.56443,1.56413,1.56417,1074999996.0
2006-05-01 11:20:00,1.56413,1.5642,1.56387,1.56411,1532700007.0
2006-05-01 11:25:00,1.56414,1.56428,1.564,1.56418,1293200000.0
2006-05-01 11:30:00,1.5642,1.56425,1.56399,1.56416,1956500000.0
2006-05-01 11:35:00,1.56407,1.56425,1.56398,1.56406,1534599997.0
2006-05-01 11:40:00,1.5641,1.5642,1.5638,1.56388,1473100005.0
2006-05-01 11:45:00,1.56411,1.56427,1.56385,1.564,1375400005.0
2006-05-01 11:50:00,1.56408,1.56413,1.56379,1.56388,1732400005.0
2006-05-01 11:55:00,1.56399,1.56411,1.5637,1.56375,1497899993.0
2006-05-01 12:00:00,1.5639,1.56392,1.56344,1.56368,1598400002.0
2006-05-01 12:05:00,1.5638,1.56396,1.56348,1.56396,1444900010.0
2006-05-01 12:10:00,1.56397,1.56412,1.56372,1.5639,932200001.0
2006-05-01 12:15:00,1.56403,1.56405,1.56381,1.56398,1350200005.0
2006-05-01 12:20:00,1.564,1.56415,1.56388,1.56415,987899999.0
2006-05-01 12:25:00,1.56414,1.56425,1.56378,1.56402,1674000004.0
2006-05-01 12:30:00,1.56416,1.56416,1.56384,1.56395,1220600001.0
2006-05-01 12:35:00,1.56403,1.56412,1.56385,1.56391,959699995.0
2006-05-01 12:40:00,1.56405,1.56412,1.56381,1.56399,1172800006.0
2006-05-01 12:45:00,1.56405,1.5641,1.56387,1.5639,1468599998.0
2006-05-01 12:50:00,1.56382,1.564,1.56359,1.56391,1587099999.0
2006-05-01 12:55:00,1.56381,1.56401,1.56371,1.5638,1492000000.0
2006-05-01 13:00:00,1.5639,1.564,1.56364,1.56385,1142700006.0
2006-05-01 13:05:00,1.56376,1.56394,1.56365,1.56382,832500006.0
2006-05-01 13:10:00,1.56373,1.56386,1.56351,1.56374,1240400001.0
2006-05-01 13:15:00,1.56361,1.56385,1.56349,1.56355,1129999993.0
2006-05-01 13:20:00,1.56378,1.56378,1.56325,1.56359,1186399990.0
2006-05-01 13:25:00,1.5635,1.56362,1.56305,1.56335,1394699999.0
2006-05-01 13:30:00,1.56336,1.56341,1.56294,1.56313,1454300004.0
2006-05-01 13:35:00,1.56299,1.56315,1.56219,1.56255,1468800009.0
2006-05-01 13:40:00,1.56264,1.56305,1.56259,1.56278,1585599994.0
2006-05-01 13:45:00,1.56272,1.56323,1.56271,1.56311,1297100006.0
2006-05-01 13:50:00,1.56303,1.56323,1.56287,1.56312,1724600001.0
2006-05-01 13:55:00,1.56314,1.56319,1.56291,1.56316,1292500000.0
2006-05-01 14:00:00,1.56308,1.56311,1.56247,1.56282,1578700009.0
2006-05-01 14:05:00,1.56282,1.56297,1.56189,1.56202,1415500003.0
2006-05-01 14:10:00,1.56201,1.56209,1.56177,1.56183,1492600005.0
2006-05-01 14:15:00,1.56188,1.56202,1.56169,1.56175,1144600001.0
2006-05-01 14:20:00,1.56183,1.56213,1.5617,1.56213,1909500004.0
2006-05-01 14:25:00,1.56216,1.56216,1.56166,1.56179,1395699996.0
2006-05-01 14:30:00,1.56192,1.56231,1.56168,1.56231,1507200012.0
2006-05-01 14:35:00,1.56215,1.56253,1.56206,1.56242,1431899998.0
2006-05-01 14:40:00,1.5626,1.56261,1.56187,1.56199,1501700002.0
2006-05-01 14:45:00,1.56208,1.56232,1.56197,1.56225,974500001.0
2006-05-01 14:50:00,1.56232,1.56235,1.56175,1.56198,1527500009.0
2006-05-01 14:55:00,1.56191,1.56226,1.56169,1.56187,1456700013.0
2006-05-01 15:00:00,1.56178,1.56194,1.56093,1.56095,1763400005.0
2006-05-01 15:05:00,1.5607,1.56092,1.55971,1.5598,1524899995.0
2006-05-01 15:10:00,1.55976,1.56019,1.55895,1.56019,1283700004.0
2006-05-01 15:15:00,1.56002,1.56016,1.55969,1.56012,1750600006.0
2006-05-01 15:20:00,1.56001,1.56013,1.55937,1.55987,1586500004.0
2006-05-01 15:25:00,1.55995,1.56037,1.55979,1.56015,1508699998.0
2006-05-01 15:30:00,1.56027,1.56081,1.56008,1.56044,1553200003.0
2006-05-01 15:35:00,1.56042,1.56075,1.55937,1.55948,1376499997.0
2006-05-01 15:40:00,1.55936,1.5599,1.55924,1.5597,1599800000.0
2006-05-01 15:45:00,1.55989,1.56031,1.55972,1.56011,1342200010.0
2006-05-01 15:50:00,1.55984,1.56001,1.55934,1.55952,1162899997.0
2006-05-01 15:55:00,1.55943,1.55968,1.55898,1.55901,1688700010.0
2006-05-01 16:00:00,1.55904,1.55979,1.55889,1.55903,1353200003.0
2006-05-01 16:05:00,1.5592,1.5598,1.5592,1.5597,1462200002.0
2006-05-01 16:10:00,1.55972,1.5599,1.55927,1.55973,1630600001.0
2006-05-01 16:15:00,1.55938,1.56049,1.55938,1.56036,1618400009.0
2006-05-01 16:20:00,1.56041,1.5606,1.56015,1.56055,1284699997.0
2006-05-01 16:25:00,1.56044,1.56063,1.55963,1.55973,1263400002.0
2006-05-01 16:30:00,1.55952,1.56004,1.55946,1.55977,1227199998.0
2006-05-01 16:35:00,1.55977,1.56034,1.55977,1.56001,1630900017.0
2006-05-01 16:40:00,1.56012,1.5605,1.56005,1.56022,1514100002.0
2006-05-01 16:45:00,1.56021,1.56064,1.56014,1.56023,1230800003.0
2006-05-01 16:50:00,1.56028,1.5604,1.55979,1.55993,1782199997.0
2006-05-01 16:55:00,1.5602,1.56046,1.55986,1.55994,1750599991.0
2006-05-01 17:00:00,1.55983,1.56048,1.55956,1.55973,1483199998.0
2006-05-01 17:05:00,1.55982,1.56025,1.55962,1.55992,1420600001.0
2006-05-01 17:10:00,1.56005,1.56007,1.55946,1.55991,1305600000.0
2006-05-01 17:15:00,1.55978,1.56005,1.55949,1.55964,1829600008.0
2006-05-01 17:20:00,1.55968,1.56015,1.55953,1.55987,1503499991.0
2006-05-01 17:25:00,1.55995,1.56043,1.55992,1.56038,1155600007.0
2006-05-01 17:30:00,1.56023,1.56081,1.56023,1.56069,1263100010.0
2006-05-01 17:35:00,1.56082,1.5609,1.56029,1.56082,1285700013.0
2006-05-01 17:40:00,1.56077,1.56159,1.56077,1.56147,1825600018.0
2006-05-01 17:45:00,1.56145,1.5615,1.56093,1.56116,1792400012.0
2006-05-01 17:50:00,1.56104,1.56132,1.56095,1.56125,1171600005.0
2006-05-01 17:55:00,1.56129,1.5614,1.56109,1.56122,1111900006.0
2006-05-01 18:00:00,1.56144,1.56152,1.5612,1.5613,8582700012.0
2006-05-01 18:05:00,1.5612,1.5615,1.56118,1.56134,8224400012.0
2006-05-01 18:10:00,1.56137,1.56148,1.56105,1.5614,5771800011.0
2006-05-01 18:15:00,1.5613,1.5615,1.56102,1.56124,7839599991.0
2006-05-01 18:20:00,1.5613,1.5619,1.56122,1.5619,4754399999.0
2006-05-01 18:25:00,1.5618,1.562,1.56152,1.56168,7609999999.0
2006-05-01 18:30:00,1.56162,1.56175,1.56134,1.5615,7508700018.0
2006-05-01 18:35:00,1.56154,1.56171,1.56129,1.56152,8469799999.0
2006-05-01 18:40:00,1.56145,1.56162,1.56118,1.56135,3899600011.0
2006-05-01 18:45:00,1.56122,1.56177,1.56119,1.56165,2725500005.0
2006-05-01 18:50:00,1.56166,1.56193,1.56158,1.56177,5635700031.0
2006-05-01 18:55:00,1.56183,1.56197,1.56151,1.56165,6258500040.0
2006-05-01 19:00:00,1.56163,1.56192,1.56152,1.5618,2371400000.0
2006-05-01 19:05:00,1.56196,1.56206,1.5617,1.5619,6085500007.0
2006-05-01 19:10:00,1.56184,1.56201,1.56173,1.56196,4319300006.0
2006-05-01 19:15:00,1.56195,1.5621,1.56177,1.56193,4408700005.0
2006-05-01 19:20:00,1.562,1.56207,1.56167,1.56198,3523300022.0
2006-05-01 19:25:00,1.56179,1.56199,1.56162,1.56177,4143199989.0
2006-05-01 19:30:00,1.56185,1.56197,1.56155,1.56189,4252000009.0
2006-05-01 19:35:00,1.56173,1.56193,1.56154,1.56161,3818099997.0
2006-05-01 19:40:00,1.56176,1.56197,1.56165,1.5618,3024000000.0
2006-05-01 19:45:00,1.5619,1.56196,1.56167,1.56192,3230000007.0
2006-05-01 19:50:00,1.56172,1.56194,1.56164,1.56185,2244300008.0
2006-05-01 19:55:00,1.56184,1.56194,1.56156,1.56161,5824500011.0
2006-05-01 20:00:00,1.56171,1.56181,1.56142,1.56148,2274900015.0
2006-05-01 20:05:00,1.56139,1.56175,1.56136,1.56157,2863300002.0
2006-05-01 20:10:00,1.56151,1.56201,1.56134,1.56172,3389800000.0
2006-05-01 20:15:00,1.56179,1.56193,1.56156,1.56179,3830599999.0
2006-05-01 20:20:00,1.5619,1.5619,1.56136,1.5615,3642900011.0
2006-05-01 20:25:00,1.5614,1.56164,1.56128,1.56145,3377800021.0
2006-05-01 20:30:00,1.5616,1.56169,1.56136,1.56156,5267400015.0
2006-05-01 20:35:00,1.56156,1.56179,1.56136,1.56163,4991300017.0
2006-05-01 20:40:00,1.5617,1.56186,1.56139,1.56172,3702899998.0
2006-05-01 20:45:00,1.56176,1.56202,1.56163,1.562,4532400004.0
2006-05-01 20:50:00,1.56195,1.56205,1.56172,1.5618,5984100028.0
2006-05-01 20:55:00,1.5619,1.5622,1.56176,1.562,6249900028.0
2006-05-01 21:00:00,1.5621,1.5621,1.56172,1.56173,5874700018.0
2006-05-01 21:05:00,1.56195,1.5621,1.56172,1.56189,2858500019.0
2006-05-01 21:10:00,1.56205,1.5622,1.56194,1.56212,3843000011.0
2006-05-01 21:15:00,1.56206,1.56254,1.56178,1.56223,4371000013.0
2006-05-01 21:20:00,1.5625,1.5634,1.56234,1.56242,7207699987.0
2006-05-01 21:25:00,1.56232,1.56253,1.56192,1.56213,3347799998.0
2006-05-01 21:30:00,1.56198,1.5622,1.56176,1.56197,4474100006.0
2006-05-01 21:35:00,1.56196,1.56215,1.5619,1.56208,2034800002.0
2006-05-01 21:40:00,1.56192,1.56213,1.56165,1.56191,4160300003.0
2006-05-01 21:45:00,1.56182,1.56269,1.56176,1.56216,4791900000.0
2006-05-01 21:50:00,1.56188,1.56203,1.56165,1.56185,3220399996.0
2006-05-01 21:55:00,1.56186,1.56203,1.5617,1.5618,3477900017.0
2006-05-01 22:00:00,1.56178,1.56194,1.56155,1.56182,3350699995.0
2006-05-01 22:05:00,1.56189,1.56203,1.5616,1.56176,1775400004.0
2006-05-01 22:10:00,1.56193,1.56204,1.56169,1.56189,1668500000.0
2006-05-01 22:15:00,1.56193,1.56203,1.56163,1.56188,2115300002.0
2006-05-01 22:20:00,1.56195,1.56203,1.56172,1.56188,1919300007.0
2006-05-01 22:25:00,1.56175,1.56195,1.56147,1.56174,2968799997.0
2006-05-01 22:30:00,1.56185,1.56195,1.56161,1.56183,1957700006.0
2006-05-01 22:35:00,1.5618,1.5619,1.56142,1.5616,2540999999.0
2006-05-01 22:40:00,1.5618,1.56191,1.56149,1.56176,3593600006.0
2006-05-01 22:45:00,1.56164,1.56178,1.56143,1.56146,1818500010.0
2006-05-01 22:50:00,1.56152,1.56169,1.56125,1.56136,1890400016.0
2006-05-01 22:55:00,1.56146,1.5617,1.56114,1.56114,1654699995.0
2006-05-01 23:00:00,1.5614,1.5621,1.56106,1.56164,1660000001.0
2006-05-01 23:05:00,1.56167,1.56218,1.56132,1.56156,1679799994.0
2006-05-01 23:10:00,1.56137,1.56222,1.56137,1.56182,1518300004.0
2006-05-01 23:15:00,1.56165,1.56205,1.56096,1.56152,1619800003.0
2006-05-01 23:20:00,1.56127,1.56162,1.56053,1.56085,1472200016.0
2006-05-01 23:25:00,1.56068,1.56125,1.56027,1.56096,1803600000.0
2006-05-01 23:30:00,1.56063,1.56143,1.56011,1.56077,1072100009.0
2006-05-01 23:35:00,1.5609,1.56165,1.5608,1.56112,1189100000.0
2006-05-01 23:40:00,1.56096,1.56113,1.5607,1.56095,1268300002.0
2006-05-01 23:45:00,1.56077,1.56097,1.56066,1.56085,598900000.0
2006-05-01 23:50:00,1.5609,1.56095,1.56057,1.56057,1084100007.0
2006-05-01 23:55:00,1.56087,1.56117,1.56069,1.56101,542699998.0
2006-05-02 00:00:00,1.56103,1.56115,1.56083,1.5611,579600003.0
2006-05-02 00:05:00,1.56098,1.56115,1.56068,1.56078,1293999997.0
2006-05-02 00:10:00,1.56066,1.56102,1.56066,1.5608,929999995.0
2006-05-02 00:15:00,1.5609,1.56105,1.56071,1.56105,918500000.0
2006-05-02 00:20:00,1.56102,1.56111,1.56064,1.56082,1162800002.0
2006-05-02 00:25:00,1.5608,1.56095,1.56066,1.5607,954300007.0
2006-05-02 00:30:00,1.56085,1.56085,1.56049,1.56066,1426699993.0
2006-05-02 00:35:00,1.5607,1.56084,1.56059,1.56059,697799997.0
2006-05-02 00:40:00,1.56077,1.56081,1.56036,1.5604,1128800007.0
2006-05-02 00:45:00,1.5604,1.56055,1.56029,1.5603,991499996.0
2006-05-02 00:50:00,1.5604,1.56044,1.56002,1.56039,1550699997.0
2006-05-02 00:55:00,1.5604,1.56047,1.55994,1.5601,1125099998.0
2006-05-02 01:00:00,1.56015,1.56042,1.56001,1.56035,1573700008.0
2006-05-02 01:05:00,1.5601,1.56038,1.55999,1.56029,1425400011.0
2006-05-02 01:10:00,1.56033,1.56038,1.56003,1.56028,1489000013.0
2006-05-02 01:15:00,1.56037,1.56053,1.5599,1.56021,1134400013.0
2006-05-02 01:20:00,1.56031,1.56041,1.56017,1.5603,916200005.0
2006-05-02 01:25:00,1.5602,1.56055,1.56001,1.56045,981100004.0
2006-05-02 01:30:00,1.5605,1.56063,1.56021,1.56047,1280900002.0
2006-05-02 01:35:00,1.56033,1.56058,1.56027,1.56045,1393899999.0
2006-05-02 01:40:00,1.56048,1.56073,1.56031,1.56073,1229999998.0
2006-05-02 01:45:00,1.56061,1.56083,1.5605,1.56065,1344399996.0
2006-05-02 01:50:00,1.5607,1.56078,1.56036,1.56054,937099996.0
2006-05-02 01:55:00,1.56054,1.56088,1.56029,1.56088,1020300011.0
2006-05-02 02:00:00,1.56091,1.56122,1.5606,1.56114,1475100003.0
2006-05-02 02:05:00,1.5612,1.56142,1.56079,1.5612,1598000011.0
2006-05-02 02:10:00,1.5611,1.5613,1.56091,1.56123,692700006.0
2006-05-02 02:15:00,1.56128,1.56147,1.5611,1.56126,1158599995.0
2006-05-02 02:20:00,1.5613,1.56153,1.5612,1.56148,1430600007.0
2006-05-02 02:25:00,1.5614,1.56147,1.56105,1.56139,845300002.0
2006-05-02 02:30:00,1.56145,1.56145,1.56108,1.56127,1523700012.0
2006-05-02 02:35:00,1.56137,1.56156,1.56107,1.56126,1404200006.0
2006-05-02 02:40:00,1.56129,1.56136,1.56106,1.5612,1111200004.0
2006-05-02 02:45:00,1.56117,1.56146,1.56106,1.56126,916899999.0
2006-05-02 02:50:00,1.56146,1.56167,1.56134,1.56157,1289400007.0
2006-05-02 02:55:00,1.56161,1.5618,1.56137,1.56165,1506600002.0
2006-05-02 03:00:00,1.56175,1.56195,1.56136,1.56167,1166300004.0
2006-05-02 03:05:00,1.56178,1.56197,1.56163,1.56175,1224900001.0
2006-05-02 03:10:00,1.56162,1.56204,1.56148,1.56196,1516600008.0
2006-05-02 03:15:00,1.56178,1.56206,1.56162,1.56191,892799995.0
2006-05-02 03:20:00,1.56177,1.56203,1.56175,1.56187,1130400003.0
2006-05-02 03:25:00,1.5619,1.56197,1.56167,1.56183,577800008.0
2006-05-02 03:30:00,1.56182,1.56199,1.56146,1.56186,1250300005.0
2006-05-02 03:35:00,1.56182,1.56199,1.56153,1.5618,789300002.0
2006-05-02 03:40:00,1.56182,1.56186,1.56145,1.56146,1366600003.0
2006-05-02 03:45:00,1.5616,1.56169,1.56127,1.56157,1128800008.0
2006-05-02 03:50:00,1.56155,1.56162,1.56135,1.56147,976799996.0
2006-05-02 03:55:00,1.5615,1.56154,1.56109,1.56134,1409800000.0
2006-05-02 04:00:00,1.5614,1.56142,1.56106,1.56133,1310300000.0
2006-05-02 04:05:00,1.56118,1.56137,1.56098,1.5613,1437599997.0
2006-05-02 04:10:00,1.56124,1.5615,1.56123,1.56128,1322299994.0
2006-05-02 04:15:00,1.56124,1.56168,1.56123,1.56146,1088300004.0
2006-05-02 04:20:00,1.56165,1.56203,1.56145,1.56185,1628900005.0
2006-05-02 04:25:00,1.56182,1.56189,1.56152,1.56172,855400009.0
2006-05-02 04:30:00,1.56168,1.56188,1.56153,1.5618,744000002.0
2006-05-02 04:35:00,1.56168,1.56192,1.56162,1.56185,1517999998.0
2006-05-02 04:40:00,1.5618,1.56194,1.56163,1.5618,934800001.0
2006-05-02 04:45:00,1.56162,1.56195,1.56158,1.56186,1340299996.0
2006-05-02 04:50:00,1.56182,1.56199,1.56162,1.56183,435900005.0
2006-05-02 04:55:00,1.56177,1.56217,1.56177,1.56212,1062499995.0
2006-05-02 05:00:00,1.562,1.56214,1.56173,1.56202,1242600008.0
2006-05-02 05:05:00,1.56195,1.5621,1.56187,1.56202,709500000.0
2006-05-02 05:10:00,1.56205,1.56217,1.56184,1.56201,1309099989.0
2006-05-02 05:15:00,1.56198,1.5622,1.56189,1.56196,838100004.0
2006-05-02 05:20:00,1.56211,1.56215,1.56181,1.56205,1268999992.0
2006-05-02 05:25:00,1.56196,1.56222,1.56186,1.56194,868500009.0
2006-05-02 05:30:00,1.56195,1.56219,1.56187,1.56212,934400003.0
2006-05-02 05:35:00,1.56205,1.56222,1.56192,1.56207,973100003.0
2006-05-02 05:40:00,1.56218,1.56219,1.56192,1.56193,748300003.0
2006-05-02 05:45:00,1.56201,1.56218,1.56183,1.56202,1569900005.0
2006-05-02 05:50:00,1.56215,1.56218,1.5619,1.56205,1434700012.0
2006-05-02 05:55:00,1.56205,1.56226,1.56194,1.56209,1236900003.0
2006-05-02 06:00:00,1.56219,1.56228,1.5619,1.56199,1373799986.0
2006-05-02 06:05:00,1.5621,1.56218,1.56184,1.56205,1823300002.0
2006-05-02 06:10:00,1.56194,1.56208,1.56178,1.562,1010400009.0
2006-05-02 06:15:00,1.5621,1.56215,1.56188,1.56192,1074900007.0
2006-05-02 06:20:00,1.56207,1.56215,1.56175,1.56197,1290600002.0
2006-05-02 06:25:00,1.5619,1.56217,1.56175,1.56217,1353800004.0
2006-05-02 06:30:00,1.56199,1.56215,1.56187,1.56208,921499995.0
2006-05-02 06:35:00,1.56198,1.56219,1.56177,1.56195,1030300002.0
2006-05-02 06:40:00,1.56203,1.56223,1.5619,1.56203,1602699999.0
2006-05-02 06:45:00,1.56207,1.56223,1.56192,1.56219,1537999985.0
2006-05-02 06:50:00,1.56209,1.56221,1.5619,1.5621,1391799996.0
2006-05-02 06:55:00,1.56216,1.56221,1.56191,1.56204,1498700007.0
2006-05-02 07:00:00,1.56209,1.5622,1.56182,1.56208,1398400002.0
2006-05-02 07:05:00,1.56194,1.56219,1.56185,1.56205,1369100003.0
2006-05-02 07:10:00,1.56208,1.56222,1.56181,1.56218,1355200006.0
2006-05-02 07:15:00,1.5621,1.56217,1.56188,1.56207,1001000004.0
2006-05-02 07:20:00,1.56198,1.5622,1.5619,1.56208,1453500005.0
2006-05-02 07:25:00,1.56195,1.56215,1.56176,1.56185,1655000003.0
2006-05-02 07:30:00,1.5619,1.56212,1.56174,1.562,1553400005.0
2006-05-02 07:35:00,1.56203,1.56256,1.56203,1.56236,1071000006.0
2006-05-02 07:40:00,1.56235,1.56258,1.56221,1.56248,1749000004.0
2006-05-02 07:45:00,1.56249,1.56277,1.56237,1.56251,1245199997.0
2006-05-02 07:50:00,1.56253,1.56303,1.56244,1.563,1204099993.0
2006-05-02 07:55:00,1.56285,1.56293,1.56262,1.56276,1257699996.0
2006-05-02 08:00:00,1.5627,1.56311,1.56269,1.56277,919900003.0
2006-05-02 08:05:00,1.56292,1.56302,1.56257,1.56268,1476800001.0
2006-05-02 08:10:00,1.56265,1.56296,1.56241,1.56286,1620099996.0
2006-05-02 08:15:00,1.56291,1.56326,1.56271,1.56308,1231099993.0
2006-05-02 08:20:00,1.56314,1.5635,1.56302,1.56306,1481200000.0
2006-05-02 08:25:00,1.56312,1.56312,1.56277,1.56289,1211100007.0
2006-05-02 08:30:00,1.56296,1.56303,1.56266,1.56279,1368100000.0
2006-05-02 08:35:00,1.56285,1.56317,1.56274,1.56306,1414000015.0
2006-05-02 08:40:00,1.56304,1.56323,1.56294,1.5632,1344700000.0
2006-05-02 08:45:00,1.56321,1.56323,1.56277,1.56304,1258000006.0
2006-05-02 08:50:00,1.56321,1.56321,1.5628,1.56294,1202900002.0
2006-05-02 08:55:00,1.56297,1.56357,1.56297,1.56351,1169600006.0
2006-05-02 09:00:00,1.56348,1.56361,1.56326,1.56353,1409999996.0
2006-05-02 09:05:00,1.5636,1.56394,1.56333,1.56371,1501300003.0
2006-05-02 09:10:00,1.56369,1.56436,1.56369,1.56427,1522500001.0
2006-05-02 09:15:00,1.56421,1.56474,1.5642,1.56439,1574800009.0
2006-05-02 09:20:00,1.56431,1.56457,1.56409,1.5643,1715400005.0
2006-05-02 09:25:00,1.56429,1.5644,1.56395,1.56411,1260400003.0
2006-05-02 09:30:00,1.5642,1.56427,1.56399,1.564,1213700006.0
2006-05-02 09:35:00,1.56408,1.56424,1.56375,1.56411,1326600007.0
2006-05-02 09:40:00,1.5642,1.56427,1.56364,1.56382,1488100006.0
2006-05-02 09:45:00,1.56387,1.56429,1.56374,1.56417,1429200002.0
2006-05-02 09:50:00,1.56425,1.56436,1.56403,1.56417,1512100009.0
2006-05-02 09:55:00,1.56437,1.56447,1.56408,1.56425,1250900007.0
2006-05-02 10:00:00,1.56427,1.56434,1.56385,1.56394,1357400007.0
2006-05-02 10:05:00,1.56385,1.56436,1.56373,1.56411,1426300000.0
2006-05-02 10:10:00,1.56401,1.56431,1.56389,1.56415,1304700004.0
2006-05-02 10:15:00,1.56407,1.56424,1.56378,1.56414,1323500001.0
2006-05-02 10:20:00,1.56395,1.56429,1.56378,1.56392,1646700004.0
2006-05-02 10:25:00,1.56404,1.56413,1.56323,1.56323,1680000010.0
2006-05-02 10:30:00,1.56311,1.5634,1.5628,1.5629,1491299998.0
2006-05-02 10:35:00,1.56301,1.56322,1.56229,1.56235,1229400003.0
2006-05-02 10:40:00,1.56199,1.56242,1.56176,1.5623,1934500024.0
2006-05-02 10:45:00,1.56219,1.56226,1.56156,1.5619,1229299999.0
2006-05-02 10:50:00,1.56181,1.56216,1.56177,1.56197,1563299998.0
2006-05-02 10:55:00,1.56199,1.56223,1.56184,1.56199,1505600005.0
2006-05-02 11:00:00,1.56211,1.56237,1.56195,1.56237,1773300003.0
2006-05-02 11:05:00,1.56235,1.56258,1.56224,1.56232,1137600005.0
2006-05-02 11:10:00,1.56225,1.56227,1.56199,1.56213,1512600000.0
2006-05-02 11:15:00,1.56196,1.5622,1.56166,1.56179,1627400016.0
2006-05-02 11:20:00,1.56175,1.56193,1.56158,1.56183,1806600013.0
2006-05-02 11:25:00,1.56182,1.56188,1.56157,1.56167,1226300000.0
2006-05-02 11:30:00,1.56182,1.56218,1.56182,1.56206,1993499993.0
2006-05-02 11:35:00,1.56198,1.56214,1.56167,1.56177,1451100007.0
2006-05-02 11:40:00,1.56175,1.56247,1.56175,1.56221,1434200001.0
2006-05-02 11:45:00,1.5622,1.56229,1.56189,1.56202,1364500003.0
2006-05-02 11:50:00,1.5621,1.56238,1.56203,1.5621,2021399995.0
2006-05-02 11:55:00,1.56218,1.56232,1.56198,1.56206,1187699995.0
2006-05-02 12:00:00,1.5622,1.5623,1.5616,1.56191,1997799999.0
2006-05-02 12:05:00,1.56193,1.56193,1.56146,1.56165,1511099997.0
2006-05-02 12:10:00,1.56169,1.5617,1.56131,1.56131,1438200006.0
2006-05-02 12:15:00,1.56142,1.56153,1.56097,1.56106,1129299997.0
2006-05-02 12:20:00,1.56122,1.56154,1.5609,1.56145,1313099997.0
2006-05-02 12:25:00,1.56153,1.56177,1.56134,1.56158,1845399995.0
2006-05-02 12:30:00,1.56157,1.56187,1.56144,1.56167,1184699999.0
2006-05-02 12:35:00,1.56158,1.56179,1.56125,1.56147,1344500005.0
2006-05-02 12:40:00,1.56156,1.56182,1.56137,1.56164,1120500006.0
2006-05-02 12:45:00,1.56173,1.56214,1.56168,1.56203,1609600002.0
2006-05-02 12:50:00,1.56185,1.56229,1.56176,1.56226,1715600009.0
2006-05-02 12:55:00,1.56224,1.56227,1.562,1.56211,1301499991.0
2006-05-02 13:00:00,1.56206,1.56232,1.56188,1.56203,1216100006.0
2006-05-02 13:05:00,1.56206,1.56233,1.56202,1.56222,1178000006.0
2006-05-02 13:10:00,1.56194,1.56247,1.56194,1.56247,1462600000.0
2006-05-02 13:15:00,1.56243,1.56279,1.56236,1.5626,1362400002.0
2006-05-02 13:20:00,1.56253,1.56272,1.56217,1.56241,1350300002.0
2006-05-02 13:25:00,1.56239,1.56247,1.56194,1.5622,1583600002.0
2006-05-02 13:30:00,1.56218,1.56231,1.56195,1.56208,1756299992.0
2006-05-02 13:35:00,1.56225,1.56234,1.56202,1.56217,1080000009.0
2006-05-02 13:40:00,1.56219,1.56243,1.56204,1.56226,978100007.0
2006-05-02 13:45:00,1.5622,1.56256,1.56211,1.56222,1218800004.0
2006-05-02 13:50:00,1.56223,1.56237,1.56198,1.56227,1554299997.0
2006-05-02 13:55:00,1.56227,1.56253,1.56211,1.56245,1584099999.0
2006-05-02 14:00:00,1.56257,1.56273,1.56196,1.56235,1782599996.0
2006-05-02 14:05:00,1.56248,1.56259,1.56222,1.56237,1576400009.0
2006-05-02 14:10:00,1.56231,1.56245,1.56181,1.5619,1609800012.0
2006-05-02 14:15:00,1.56189,1.56205,1.5614,1.56156,1357299999.0
2006-05-02 14:20:00,1.56153,1.56178,1.56136,1.56165,1942700020.0
2006-05-02 14:25:00,1.56167,1.56208,1.56149,1.56206,1483300009.0
2006-05-02 14:30:00,1.56203,1.56203,1.56152,1.56166,1668800003.0
2006-05-02 14:35:00,1.56165,1.56176,1.56141,1.56158,1597300008.0
2006-05-02 14:40:00,1.5616,1.56183,1.56141,1.56148,1491899993.0
2006-05-02 14:45:00,1.56164,1.56189,1.56136,1.56144,1520400006.0
2006-05-02 14:50:00,1.56156,1.5619,1.56139,1.56176,1109800001.0
2006-05-02 14:55:00,1.5618,1.56188,1.56104,1.56113,1604800001.0
2006-05-02 15:00:00,1.56125,1.56125,1.56068,1.56108,1402400000.0
2006-05-02 15:05:00,1.56094,1.56128,1.56084,1.56103,952600000.0
2006-05-02 15:10:00,1.56118,1.56121,1.56085,1.56099,1477099999.0
2006-05-02 15:15:00,1.56111,1.56142,1.56101,1.56142,1413600006.0
2006-05-02 15:20:00,1.56145,1.56159,1.56101,1.56159,1369600006.0
2006-05-02 15:25:00,1.56152,1.56166,1.56125,1.56125,1399100002.0
2006-05-02 15:30:00,1.56116,1.56163,1.56112,1.56132,942700003.0
2006-05-02 15:35:00,1.56171,1.56193,1.56105,1.56105,1234100003.0
2006-05-02 15:40:00,1.56131,1.56218,1.56108,1.56201,1701399996.0
2006-05-02 15:45:00,1.56198,1.56225,1.56181,1.56208,1263399997.0
2006-05-02 15:50:00,1.56189,1.56205,1.5617,1.56184,1593600006.0
2006-05-02 15:55:00,1.56186,1.56186,1.56133,1.56147,1372700003.0
2006-05-02 16:00:00,1.56148,1.56168,1.56097,1.56125,1519899999.0
2006-05-02 16:05:00,1.56143,1.56216,1.56135,1.56188,1364600010.0
2006-05-02 16:10:00,1.56197,1.56231,1.56175,1.56224,1541499999.0
2006-05-02 16:15:00,1.56183,1.56227,1.56183,1.56191,1583400001.0
2006-05-02 16:20:00,1.56197,1.56214,1.56186,1.56193,1733700017.0
2006-05-02 16:25:00,1.562,1.56214,1.56173,1.56213,1479300007.0
2006-05-02 16:30:00,1.56193,1.56228,1.56168,1.56212,1804800000.0
2006-05-02 16:35:00,1.56203,1.56236,1.56199,1.56218,1684599993.0
2006-05-02 16:40:00,1.56199,1.56233,1.56178,1.56213,1920800003.0
2006-05-02 16:45:00,1.56201,1.5622,1.56188,1.56197,1116700007.0
2006-05-02 16:50:00,1.562,1.56232,1.56188,1.56217,1219500001.0
2006-05-02 16:55:00,1.56221,1.56228,1.56179,1.56196,1144699991.0
2006-05-02 17:00:00,1.56199,1.56225,1.56171,1.56171,1529700003.0
2006-05-02 17:05:00,1.562,1.56212,1.56177,1.56194,1403999999.0
2006-05-02 17:10:00,1.56185,1.56196,1.5616,1.56173,1504100011.0
2006-05-02 17:15:00,1.56174,1.56184,1.56155,1.56159,1679300009.0
2006-05-02 17:20:00,1.56179,1.56185,1.56154,1.56169,1455900005.0
2006-05-02 17:25:00,1.56173,1.56186,1.56158,1.5617,1374700003.0
2006-05-02 17:30:00,1.56151,1.56174,1.56144,1.56172,1618600007.0
2006-05-02 17:35:00,1.56163,1.56174,1.56101,1.56125,1024200006.0
2006-05-02 17:40:00,1.56112,1.5613,1.56089,1.56118,1535900008.0
2006-05-02 17:45:00,1.56107,1.5612,1.56089,1.56094,1666300000.0
2006-05-02 17:50:00,1.56103,1.56119,1.56086,1.56103,1506299998.0
2006-05-02 17:55:00,1.56091,1.56107,1.56046,1.56046,889999999.0
2006-05-02 18:00:00,1.56055,1.5609,1.56046,1.5607,6432200045.0
2006-05-02 18:05:00,1.5608,1.5609,1.56052,1.56062,6154800044.0
2006-05-02 18:10:00,1.56077,1.561,1.5605,1.561,7620400015.0
2006-05-02 18:15:00,1.56083,1.56121,1.56069,1.561,5509300013.0
2006-05-02 18:20:00,1.561,1.5611,1.56077,1.5609,5897900002.0
2006-05-02 18:25:00,1.561,1.5611,1.56078,1.56091,6247600006.0
2006-05-02 18:30:00,1.56081,1.561,1.56051,1.561,6771700010.0
2006-05-02 18:35:00,1.5608,1.56093,1.56049,1.56078,6817700041.0
2006-05-02 18:40:00,1.5608,1.5609,1.56014,1.56027,5283600014.0
2006-05-02 18:45:00,1.56013,1.56059,1.56009,1.56044,2543199997.0
2006-05-02 18:50:00,1.56028,1.56053,1.56014,1.56048,5485400003.0
2006-05-02 18:55:00,1.56057,1.56085,1.56044,1.5608,5427600000.0
2006-05-02 19:00:00,1.56076,1.56076,1.56037,1.56062,2198700011.0
2006-05-02 19:05:00,1.56065,1.56124,1.56051,1.56099,6208600000.0
2006-05-02 19:10:00,1.56084,1.56103,1.56037,1.56067,4402800004.0
2006-05-02 19:15:00,1.5608,1.56098,1.56058,1.56089,4039400012.0
2006-05-02 19:20:00,1.56086,1.56108,1.56065,1.56093,3694099998.0
2006-05-02 19:25:00,1.56085,1.56114,1.5607,1.561,4685200002.0
2006-05-02 19:30:00,1.5613,1.5614,1.56074,1.56104,6040900010.0
2006-05-02 19:35:00,1.56101,1.5613,1.56081,1.56082,3827999998.0
2006-05-02 19:40:00,1.56107,1.5612,1.56084,1.56109,2798799997.0
2006-05-02 19:45:00,1.56099,1.56123,1.56092,1.56118,2976500010.0
2006-05-02 19:50:00,1.56114,1.56151,1.56103,1.5611,2134700001.0
2006-05-02 19:55:00,1.56122,1.56142,1.56088,1.5612,6399500031.0
2006-05-02 20:00:00,1.56147,1.56159,1.56118,1.56124,2420600007.0
2006-05-02 20:05:00,1.56124,1.56148,1.56104,1.56142,2836500014.0
2006-05-02 20:10:00,1.56135,1.56157,1.56126,1.56148,2975600005.0
2006-05-02 20:15:00,1.5615,1.56183,1.56131,1.5615,4488200016.0
2006-05-02 20:20:00,1.56142,1.5615,1.56115,1.5613,3201800015.0
2006-05-02 20:25:00,1.5614,1.56148,1.56109,1.5611,2732099997.0
2006-05-02 20:30:00,1.5614,1.5615,1.56109,1.56114,5456700015.0
2006-05-02 20:35:00,1.56132,1.5617,1.56114,1.56137,5333499996.0
2006-05-02 20:40:00,1.56129,1.56167,1.5611,1.56153,3827000019.0
2006-05-02 20:45:00,1.56155,1.56166,1.56124,1.56156,3668500010.0
2006-05-02 20:50:00,1.56168,1.56168,1.56131,1.56145,6103599990.0
2006-05-02 20:55:00,1.56144,1.5617,1.56142,1.5616,5667300043.0
2006-05-02 21:00:00,1.5615,1.5616,1.56127,1.56142,6891800056.0
2006-05-02 21:05:00,1.56144,1.56159,1.56118,1.56142,2783400010.0
2006-05-02 21:10:00,1.56148,1.5617,1.56106,1.56124,3758000015.0
2006-05-02 21:15:00,1.56119,1.56127,1.56085,1.56105,4244500000.0
2006-05-02 21:20:00,1.5613,1.5615,1.56104,1.56113,7434800026.0
2006-05-02 21:25:00,1.5611,1.56122,1.56069,1.56098,4081200004.0
2006-05-02 21:30:00,1.56106,1.56118,1.5608,1.56108,2594500018.0
2006-05-02 21:35:00,1.561,1.56144,1.56098,1.56108,2280499999.0
2006-05-02 21:40:00,1.56122,1.56135,1.5609,1.56097,4194399988.0
2006-05-02 21:45:00,1.56083,1.56131,1.56083,1.5609,4903000016.0
2006-05-02 21:50:00,1.56105,1.56118,1.56089,1.56104,3016800006.0
2006-05-02 21:55:00,1.56105,1.56111,1.56084,1.56101,3214100001.0
2006-05-02 22:00:00,1.56093,1.56113,1.56065,1.56089,3342400006.0
2006-05-02 22:05:00,1.56101,1.56108,1.56074,1.56098,1840900004.0
2006-05-02 22:10:00,1.56098,1.56105,1.56072,1.56085,1581099997.0
2006-05-02 22:15:00,1.56077,1.56107,1.56071,1.56086,2021700005.0
2006-05-02 22:20:00,1.56095,1.56105,1.56073,1.56093,2076000005.0
2006-05-02 22:25:00,1.56093,1.56113,1.56067,1.561,3295000011.0
2006-05-02 22:30:00,1.56079,1.56107,1.56062,1.56095,1946299994.0
2006-05-02 22:35:00,1.56092,1.56111,1.56059,1.56079,2432699999.0
2006-05-02 22:40:00,1.56079,1.5611,1.56068,1.56095,3734799992.0
2006-05-02 22:45:00,1.56082,1.56097,1.56058,1.56073,1806300000.0
2006-05-02 22:50:00,1.5609,1.56099,1.56048,1.56053,1945100012.0
2006-05-02 22:55:00,1.56065,1.56096,1.56021,1.5605,1178700000.0
2006-05-02 23:00:00,1.56011,1.56123,1.56011,1.5608,1326900009.0
2006-05-02 23:05:00,1.56095,1.56122,1.56058,1.56078,1337700004.0
2006-05-02 23:10:00,1.56053,1.56096,1.55994,1.5604,1793500017.0
2006-05-02 23:15:00,1.5602,1.56088,1.56012,1.56045,1576200003.0
2006-05-02 23:20:00,1.56024,1.56068,1.55967,1.56001,1712300005.0
2006-05-02 23:25:00,1.55999,1.56062,1.55959,1.56027,2013200007.0
2006-05-02 23:30:00,1.5602,1.56038,1.55942,1.56,1340200014.0
2006-05-02 23:35:00,1.56043,1.5606,1.55975,1.5602,1649200006.0
2006-05-02 23:40:00,1.55985,1.56062,1.55968,1.56036,1482200000.0
2006-05-02 23:45:00,1.56018,1.56032,1.56007,1.56007,753599997.0
2006-05-02 23:50:00,1.56025,1.56033,1.55998,1.56015,1202800001.0
2006-05-02 23:55:00,1.56013,1.56032,1.55992,1.56005,581000009.0
2006-05-03 00:00:00,1.56005,1.56023,1.5598,1.56023,593200004.0
2006-05-03 00:05:00,1.56018,1.56035,1.56,1.56015,992699997.0
2006-05-03 00:10:00,1.56035,1.5604,1.56013,1.5603,735900004.0
2006-05-03 00:15:00,1.5604,1.56048,1.56018,1.5604,789800005.0
2006-05-03 00:20:00,1.5604,1.56047,1.55994,1.55994,1332199993.0
2006-05-03 00:25:00,1.56012,1.56026,1.55986,1.5601,1204299997.0
2006-05-03 00:30:00,1.56004,1.5602,1.55986,1.56001,1223299998.0
2006-05-03 00:35:00,1.55999,1.55999,1.5598,1.5599,376600005.0
2006-05-03 00:40:00,1.55995,1.55995,1.5596,1.55972,1041100011.0
2006-05-03 00:45:00,1.55987,1.55998,1.55964,1.5598,1377000005.0
2006-05-03 00:50:00,1.55979,1.55995,1.55959,1.5599,1203100000.0
2006-05-03 00:55:00,1.55992,1.56001,1.55964,1.55993,1257400002.0
2006-05-03 01:00:00,1.55979,1.56023,1.55976,1.5602,1497399997.0
2006-05-03 01:05:00,1.56016,1.56025,1.55997,1.56015,1124800003.0
2006-05-03 01:10:00,1.56013,1.56022,1.55988,1.5602,1149800000.0
2006-05-03 01:15:00,1.5602,1.56031,1.55968,1.56017,1033400004.0
2006-05-03 01:20:00,1.56025,1.56041,1.56006,1.56025,902999990.0
2006-05-03 01:25:00,1.5603,1.56046,1.56008,1.5602,1091400007.0
2006-05-03 01:30:00,1.56007,1.56039,1.55997,1.56025,1351299996.0
2006-05-03 01:35:00,1.56027,1.56038,1.55978,1.55993,1146299998.0
2006-05-03 01:40:00,1.55991,1.56017,1.55978,1.55985,1170299993.0
2006-05-03 01:45:00,1.55995,1.56024,1.55975,1.56002,1198399999.0
2006-05-03 01:50:00,1.56012,1.56038,1.56001,1.56025,1095200008.0
2006-05-03 01:55:00,1.56013,1.56038,1.55998,1.5603,1438700000.0
2006-05-03 02:00:00,1.56028,1.56028,1.5598,1.56012,1509700002.0
2006-05-03 02:05:00,1.56023,1.56038,1.56003,1.56027,1359899999.0
2006-05-03 02:10:00,1.56015,1.56032,1.56003,1.56025,1393899997.0
2006-05-03 02:15:00,1.56025,1.56033,1.56005,1.56033,492099999.0
2006-05-03 02:20:00,1.56018,1.5604,1.56001,1.56037,1743399998.0
2006-05-03 02:25:00,1.56024,1.56039,1.56005,1.56033,908900000.0
2006-05-03 02:30:00,1.55995,1.5603,1.55995,1.56025,397400001.0
2006-05-03 02:35:00,1.56029,1.56033,1.56,1.56025,730099997.0
2006-05-03 02:40:00,1.56029,1.56032,1.56005,1.56023,937600001.0
2006-05-03 02:45:00,1.56028,1.56032,1.55999,1.56006,810500004.0
2006-05-03 02:50:00,1.56022,1.5603,1.56009,1.5603,806900000.0
2006-05-03 02:55:00,1.56025,1.56035,1.55999,1.55999,1111700003.0
2006-05-03 03:00:00,1.55993,1.56032,1.55973,1.56013,1079800002.0
2006-05-03 03:05:00,1.56026,1.56035,1.56009,1.5601,1067900000.0
2006-05-03 03:10:00,1.56037,1.56074,1.56015,1.56037,1319499991.0
2006-05-03 03:15:00,1.56037,1.56058,1.56019,1.56043,860800002.0
2006-05-03 03:20:00,1.56031,1.56055,1.56031,1.56055,625700006.0
2006-05-03 03:25:00,1.56038,1.56062,1.56018,1.5605,922600002.0
2006-05-03 03:30:00,1.56053,1.56061,1.56025,1.56055,1132399997.0
2006-05-03 03:35:00,1.56034,1.5605,1.56021,1.56038,908900003.0
2006-05-03 03:40:00,1.56047,1.56063,1.56021,1.56055,1470600000.0
2006-05-03 03:45:00,1.56051,1.5609,1.56037,1.56052,1346599996.0
2006-05-03 03:50:00,1.5606,1.56067,1.56041,1.56065,573800002.0
2006-05-03 03:55:00,1.56035,1.56066,1.56035,1.56064,749800003.0
2006-05-03 04:00:00,1.56069,1.56073,1.56041,1.56064,1416500006.0
2006-05-03 04:05:00,1.5606,1.56067,1.56028,1.5605,1142199995.0
2006-05-03 04:10:00,1.56051,1.56065,1.56041,1.56055,1156999998.0
2006-05-03 04:15:00,1.56065,1.56068,1.56038,1.56055,1057799998.0
2006-05-03 04:20:00,1.56061,1.56094,1.56035,1.56085,1568000003.0
2006-05-03 04:25:00,1.56079,1.56087,1.56053,1.56081,1133900000.0
2006-05-03 04:30:00,1.5608,1.5611,1.56065,1.56093,1500899998.0
2006-05-03 04:35:00,1.56095,1.56109,1.56077,1.56087,1396900002.0
2006-05-03 04:40:00,1.56098,1.561,1.56076,1.56095,1065100007.0
2006-05-03 04:45:00,1.56085,1.56098,1.56066,1.56078,1199899997.0
2006-05-03 04:50:00,1.56087,1.56092,1.56048,1.56073,1189500003.0
2006-05-03 04:55:00,1.56044,1.5608,1.56044,1.56072,1743400005.0
2006-05-03 05:00:00,1.56063,1.56085,1.56052,1.56077,1200100010.0
2006-05-03 05:05:00,1.56073,1.56082,1.56057,1.56081,1039400004.0
2006-05-03 05:10:00,1.56097,1.56115,1.56083,1.56105,1282499996.0
2006-05-03 05:15:00,1.56102,1.5611,1.56081,1.56098,546500000.0
2006-05-03 05:20:00,1.56102,1.56112,1.56075,1.56098,1387900000.0
2006-05-03 05:25:00,1.56103,1.56111,1.56068,1.56096,1163700007.0
2006-05-03 05:30:00,1.56088,1.56107,1.5607,1.56098,1111700008.0
2006-05-03 05:35:00,1.5609,1.56107,1.56078,1.56083,894899997.0
2006-05-03 05:40:00,1.56099,1.56107,1.56078,1.56081,858499998.0
2006-05-03 05:45:00,1.56096,1.56113,1.56081,1.56098,1588300001.0
2006-05-03 05:50:00,1.56102,1.56114,1.56085,1.561,1657999997.0
2006-05-03 05:55:00,1.56087,1.5611,1.56079,1.561,1296100009.0
2006-05-03 06:00:00,1.561,1.56115,1.56078,1.56105,1358100011.0
2006-05-03 06:05:00,1.561,1.56116,1.56076,1.56105,1687400006.0
2006-05-03 06:10:00,1.56105,1.56113,1.5608,1.56095,1332400000.0
2006-05-03 06:15:00,1.56099,1.56116,1.56089,1.56104,843399998.0
2006-05-03 06:20:00,1.56115,1.5612,1.56085,1.5612,1195800003.0
2006-05-03 06:25:00,1.56105,1.56119,1.56083,1.56106,1150500002.0
2006-05-03 06:30:00,1.56105,1.56119,1.56094,1.56112,1283600000.0
2006-05-03 06:35:00,1.56112,1.56122,1.56091,1.561,1093800003.0
2006-05-03 06:40:00,1.56113,1.5612,1.56098,1.56115,973200005.0
2006-05-03 06:45:00,1.56111,1.5613,1.56099,1.56119,751499999.0
2006-05-03 06:50:00,1.5612,1.5613,1.56098,1.5611,996000004.0
2006-05-03 06:55:00,1.56118,1.56127,1.56101,1.56122,1219600007.0
2006-05-03 07:00:00,1.56118,1.56128,1.5609,1.56114,1375599997.0
2006-05-03 07:05:00,1.56116,1.56127,1.561,1.56115,544500003.0
2006-05-03 07:10:00,1.56092,1.56121,1.56092,1.56107,897099997.0
2006-05-03 07:15:00,1.561,1.56115,1.56088,1.56107,1093699997.0
2006-05-03 07:20:00,1.56107,1.56123,1.56094,1.56107,1039900000.0
2006-05-03 07:25:00,1.56107,1.56115,1.56085,1.56105,1498399998.0
2006-05-03 07:30:00,1.56105,1.5611,1.56064,1.5608,1149300001.0
2006-05-03 07:35:00,1.56087,1.56107,1.56079,1.56107,1049299996.0
2006-05-03 07:40:00,1.56096,1.56115,1.56069,1.56082,1414199998.0
2006-05-03 07:45:00,1.5609,1.56095,1.56056,1.56083,1355099999.0
2006-05-03 07:50:00,1.56078,1.56112,1.5607,1.56106,1383200001.0
2006-05-03 07:55:00,1.561,1.56124,1.5609,1.56103,1593500002.0
2006-05-03 08:00:00,1.56119,1.56124,1.56084,1.5611,1491900001.0
2006-05-03 08:05:00,1.56106,1.56128,1.56077,1.56105,1743300007.0
2006-05-03 08:10:00,1.56084,1.56137,1.56084,1.56109,1393400008.0
2006-05-03 08:15:00,1.56115,1.56115,1.55949,1.55955,1079499994.0
2006-05-03 08:20:00,1.55954,1.55963,1.55909,1.55926,1124200000.0
2006-05-03 08:25:00,1.55931,1.5594,1.55831,1.55831,1319999997.0
2006-05-03 08:30:00,1.55847,1.55853,1.55752,1.55781,1563000003.0
2006-05-03 08:35:00,1.55781,1.55822,1.55764,1.55822,1298799996.0
2006-05-03 08:40:00,1.55826,1.55838,1.55751,1.55753,1538600002.0
2006-05-03 08:45:00,1.55751,1.55768,1.55718,1.55749,1281699997.0
2006-05-03 08:50:00,1.55757,1.55804,1.55752,1.55788,1536200001.0
2006-05-03 08:55:00,1.55802,1.55824,1.55772,1.55795,1107100000.0
2006-05-03 09:00:00,1.55804,1.55813,1.5577,1.55813,1344200004.0
2006-05-03 09:05:00,1.55809,1.55864,1.55797,1.55851,1431199998.0
2006-05-03 09:10:00,1.5586,1.55876,1.55841,1.55846,1546900008.0
2006-05-03 09:15:00,1.55857,1.55894,1.55849,1.55885,1791400000.0
2006-05-03 09:20:00,1.55877,1.55933,1.55866,1.55923,1240499999.0
2006-05-03 09:25:00,1.5593,1.5594,1.55906,1.55932,1021800001.0
2006-05-03 09:30:00,1.55936,1.55952,1.55919,1.55919,1081700008.0
2006-05-03 09:35:00,1.55934,1.56004,1.5592,1.56004,1317000004.0
2006-05-03 09:40:00,1.56016,1.56046,1.56005,1.56021,1175199992.0
2006-05-03 09:45:00,1.56027,1.56028,1.55985,1.55996,1878699996.0
2006-05-03 09:50:00,1.56006,1.56042,1.55999,1.56012,1612100008.0
2006-05-03 09:55:00,1.56022,1.56118,1.55998,1.56118,1487600001.0
2006-05-03 10:00:00,1.5612,1.5612,1.56042,1.56043,1486699998.0
2006-05-03 10:05:00,1.56034,1.56112,1.56034,1.56081,1432400007.0
2006-05-03 10:10:00,1.56094,1.56143,1.56083,1.5611,1373999998.0
2006-05-03 10:15:00,1.56123,1.56179,1.56122,1.56178,1421200005.0
2006-05-03 10:20:00,1.56161,1.56163,1.56127,1.5616,1261700001.0
2006-05-03 10:25:00,1.5616,1.56184,1.56128,1.5617,1517500007.0
2006-05-03 10:30:00,1.56172,1.56251,1.56164,1.56229,1218499995.0
2006-05-03 10:35:00,1.56221,1.56239,1.56179,1.5619,1250199998.0
2006-05-03 10:40:00,1.56182,1.56228,1.56163,1.56211,1670100013.0
2006-05-03 10:45:00,1.56227,1.56229,1.56195,1.56218,1266500003.0
2006-05-03 10:50:00,1.56219,1.5624,1.56192,1.56192,1461200004.0
2006-05-03 10:55:00,1.5619,1.56217,1.5616,1.56192,1394400009.0
2006-05-03 11:00:00,1.56208,1.5623,1.56173,1.56193,857700007.0
2006-05-03 11:05:00,1.56201,1.56238,1.5619,1.56225,1183100002.0
2006-05-03 11:10:00,1.56212,1.56225,1.56185,1.56217,1475299987.0
2006-05-03 11:15:00,1.56209,1.56239,1.56197,1.56234,1279300001.0
2006-05-03 11:20:00,1.56229,1.5632,1.56229,1.56315,1982200002.0
2006-05-03 11:25:00,1.56312,1.56339,1.56276,1.56322,1867600010.0
2006-05-03 11:30:00,1.56329,1.56341,1.56294,1.56329,1440399996.0
2006-05-03 11:35:00,1.56332,1.56338,1.56279,1.56295,1261499999.0
2006-05-03 11:40:00,1.56289,1.56319,1.56274,1.56294,1518799994.0
2006-05-03 11:45:00,1.56307,1.56321,1.56275,1.56275,1332399996.0
2006-05-03 11:50:00,1.56294,1.56303,1.56259,1.56259,1614300001.0
2006-05-03 11:55:00,1.56269,1.56297,1.56252,1.56279,1482900000.0
2006-05-03 12:00:00,1.5629,1.56299,1.56254,1.56275,1316899998.0
2006-05-03 12:05:00,1.56281,1.56301,1.56258,1.56296,1466100010.0
2006-05-03 12:10:00,1.5629,1.56312,1.56269,1.56305,1553999996.0
2006-05-03 12:15:00,1.56304,1.56326,1.56284,1.56296,1663700011.0
2006-05-03 12:20:00,1.5629,1.56296,1.56244,1.56262,1092700005.0
2006-05-03 12:25:00,1.56268,1.56283,1.56241,1.56283,1702800008.0
2006-05-03 12:30:00,1.56268,1.56293,1.56248,1.56284,1538000005.0
2006-05-03 12:35:00,1.5629,1.56295,1.56259,1.56269,925300000.0
2006-05-03 12:40:00,1.56268,1.56283,1.56231,1.56262,1088900004.0
2006-05-03 12:45:00,1.56247,1.56268,1.56214,1.56222,1117699994.0
2006-05-03 12:50:00,1.56227,1.56227,1.56174,1.56198,1590799999.0
2006-05-03 12:55:00,1.56208,1.56225,1.56183,1.56201,1497000021.0
2006-05-03 13:00:00,1.56201,1.5626,1.56201,1.56226,1429500006.0
2006-05-03 13:05:00,1.56223,1.56267,1.56211,1.56247,1200799994.0
2006-05-03 13:10:00,1.56242,1.56271,1.56237,1.56238,1397900003.0
2006-05-03 13:15:00,1.56222,1.56234,1.56183,1.56203,1418699999.0
2006-05-03 13:20:00,1.56213,1.56213,1.56176,1.56202,1282300004.0
2006-05-03 13:25:00,1.56191,1.56224,1.56172,1.5622,1520500002.0
2006-05-03 13:30:00,1.56203,1.56224,1.56181,1.56186,1513300003.0
2006-05-03 13:35:00,1.56196,1.56204,1.5615,1.56165,1196900007.0
2006-05-03 13:40:00,1.56166,1.56191,1.56151,1.56177,1822100000.0
2006-05-03 13:45:00,1.56192,1.56198,1.56157,1.56169,1144900001.0
2006-05-03 13:50:00,1.56175,1.5618,1.56149,1.5617,1426000015.0
2006-05-03 13:55:00,1.56175,1.56206,1.56156,1.56197,1768700003.0
2006-05-03 14:00:00,1.56207,1.56212,1.56147,1.562,1429799995.0
2006-05-03 14:05:00,1.56211,1.56246,1.56175,1.56187,1164999999.0
2006-05-03 14:10:00,1.56181,1.56209,1.56173,1.56187,1562600005.0
2006-05-03 14:15:00,1.56204,1.56221,1.56188,1.56219,1230400000.0
2006-05-03 14:20:00,1.56202,1.56243,1.56194,1.56221,1630900002.0
2006-05-03 14:25:00,1.56214,1.56238,1.56183,1.56224,2069500013.0
2006-05-03 14:30:00,1.56229,1.56242,1.56198,1.56219,1401700003.0
2006-05-03 14:35:00,1.56212,1.56235,1.56197,1.56235,1614400005.0
2006-05-03 14:40:00,1.5623,1.56243,1.562,1.56229,1533399999.0
2006-05-03 14:45:00,1.56238,1.5625,1.56217,1.56238,1568200012.0
2006-05-03 14:50:00,1.56236,1.56247,1.56216,1.56227,1712400007.0
2006-05-03 14:55:00,1.56221,1.56244,1.56199,1.56211,1251599992.0
2006-05-03 15:00:00,1.56221,1.56231,1.56199,1.56207,1550099997.0
2006-05-03 15:05:00,1.56204,1.56223,1.5616,1.56166,1523100001.0
2006-05-03 15:10:00,1.56184,1.56201,1.56145,1.56157,1425099998.0
2006-05-03 15:15:00,1.56171,1.56173,1.56125,1.5614,1313399994.0
2006-05-03 15:20:00,1.56157,1.56179,1.56133,1.56145,1390599992.0
2006-05-03 15:25:00,1.56154,1.56164,1.56121,1.56122,1456400008.0
2006-05-03 15:30:00,1.56118,1.56176,1.56114,1.56163,735300002.0
2006-05-03 15:35:00,1.56178,1.56188,1.56131,1.56143,1527200004.0
2006-05-03 15:40:00,1.56135,1.56156,1.56111,1.56155,997200002.0
2006-05-03 15:45:00,1.56134,1.56163,1.56125,1.56157,1532699996.0
2006-05-03 15:50:00,1.56157,1.56159,1.56131,1.56153,1055800002.0
2006-05-03 15:55:00,1.56145,1.56149,1.56084,1.56084,1575600008.0
2006-05-03 16:00:00,1.56108,1.56196,1.56071,1.5615,1401400002.0
2006-05-03 16:05:00,1.5616,1.56188,1.56119,1.56166,1487300006.0
2006-05-03 16:10:00,1.56175,1.56184,1.56143,1.56175,1874099998.0
2006-05-03 16:15:00,1.56163,1.56189,1.56123,1.56136,1649100009.0
2006-05-03 16:20:00,1.56124,1.56157,1.5611,1.56149,1372000005.0
2006-05-03 16:25:00,1.56148,1.56155,1.5612,1.56139,1257100001.0
2006-05-03 16:30:00,1.56125,1.56148,1.56106,1.56133,1441899995.0
2006-05-03 16:35:00,1.56124,1.56139,1.56094,1.56125,1620800000.0
2006-05-03 16:40:00,1.56115,1.56131,1.5609,1.56123,1441199995.0
2006-05-03 16:45:00,1.5611,1.56152,1.561,1.5613,1613400005.0
2006-05-03 16:50:00,1.56138,1.5615,1.56087,1.56094,1205700002.0
2006-05-03 16:55:00,1.56115,1.5612,1.56082,1.56105,1387999998.0
2006-05-03 17:00:00,1.56106,1.56135,1.56075,1.56095,1628400012.0
2006-05-03 17:05:00,1.56107,1.56114,1.56074,1.56094,1662399996.0
2006-05-03 17:10:00,1.56089,1.56089,1.56059,1.5607,901399994.0
2006-05-03 17:15:00,1.56066,1.56092,1.5605,1.5608,1779000012.0
2006-05-03 17:20:00,1.56074,1.56093,1.56038,1.56046,1276999997.0
2006-05-03 17:25:00,1.56039,1.56079,1.56021,1.56072,1332400003.0
2006-05-03 17:30:00,1.5605,1.561,1.56021,1.56049,1625200008.0
2006-05-03 17:35:00,1.56038,1.56061,1.5602,1.56039,1307199993.0
2006-05-03 17:40:00,1.56035,1.56052,1.56015,1.56037,1351600007.0
2006-05-03 17:45:00,1.56029,1.56032,1.55993,1.56013,1709599998.0
2006-05-03 17:50:00,1.5601,1.5603,1.55981,1.55992,1354400003.0
2006-05-03 17:55:00,1.56003,1.56076,1.55993,1.5606,1157500001.0
2006-05-03 18:00:00,1.56078,1.561,1.56055,1.5607,8352699990.0
2006-05-03 18:05:00,1.5608,1.5609,1.5601,1.56043,8015999988.0
2006-05-03 18:10:00,1.5605,1.5605,1.55968,1.5601,8026500022.0
2006-05-03 18:15:00,1.56008,1.5605,1.55993,1.5603,4995600007.0
2006-05-03 18:20:00,1.56032,1.5606,1.56008,1.5604,6218099998.0
2006-05-03 18:25:00,1.5603,1.5605,1.56001,1.56001,7541099992.0
2006-05-03 18:30:00,1.5599,1.5603,1.55989,1.5602,7204800031.0
2006-05-03 18:35:00,1.5602,1.56025,1.55991,1.5602,8632100037.0
2006-05-03 18:40:00,1.55998,1.56032,1.55996,1.56012,3730300007.0
2006-05-03 18:45:00,1.56006,1.5603,1.55982,1.56017,2799300015.0
2006-05-03 18:50:00,1.56015,1.56022,1.55994,1.56011,4699200029.0
2006-05-03 18:55:00,1.56023,1.56042,1.55999,1.56018,6046400018.0
2006-05-03 19:00:00,1.56011,1.56035,1.55993,1.56022,2493100017.0
2006-05-03 19:05:00,1.56032,1.56082,1.56011,1.56051,6562400003.0
2006-05-03 19:10:00,1.56064,1.56078,1.56048,1.56065,3947400021.0
2006-05-03 19:15:00,1.56065,1.56086,1.56051,1.56074,4584499998.0
2006-05-03 19:20:00,1.56082,1.56083,1.56052,1.56072,3242100018.0
2006-05-03 19:25:00,1.56072,1.56082,1.56048,1.56066,4823100000.0
2006-05-03 19:30:00,1.5608,1.5608,1.56017,1.56027,6440300044.0
2006-05-03 19:35:00,1.56025,1.56088,1.56014,1.56071,3737500016.0
2006-05-03 19:40:00,1.56074,1.5611,1.56035,1.56068,2901100002.0
2006-05-03 19:45:00,1.56079,1.56082,1.56036,1.56053,3077700001.0
2006-05-03 19:50:00,1.5604,1.56069,1.56029,1.56052,2141800018.0
2006-05-03 19:55:00,1.56064,1.56087,1.56033,1.56064,6038699993.0
2006-05-03 20:00:00,1.56068,1.56076,1.56035,1.56049,2797600005.0
2006-05-03 20:05:00,1.56044,1.56107,1.56041,1.56098,3187900010.0
2006-05-03 20:10:00,1.56092,1.56116,1.56084,1.56102,3625700004.0
2006-05-03 20:15:00,1.561,1.56114,1.56085,1.561,4257500011.0
2006-05-03 20:20:00,1.56074,1.56101,1.56057,1.56078,3120100011.0
2006-05-03 20:25:00,1.5607,1.56097,1.56051,1.56078,3215600016.0
2006-05-03 20:30:00,1.5609,1.5609,1.56045,1.56051,2498999986.0
2006-05-03 20:35:00,1.56065,1.56079,1.56019,1.56019,5262900008.0
2006-05-03 20:40:00,1.56039,1.56074,1.56009,1.56047,4361800009.0
2006-05-03 20:45:00,1.56054,1.56077,1.56034,1.56065,4146800016.0
2006-05-03 20:50:00,1.56062,1.56073,1.56034,1.56044,6346800013.0
2006-05-03 20:55:00,1.56059,1.56059,1.5603,1.5605,4926500025.0
2006-05-03 21:00:00,1.5606,1.56063,1.56031,1.56049,4710400007.0
2006-05-03 21:05:00,1.56038,1.56056,1.56024,1.5604,2755500011.0
2006-05-03 21:10:00,1.56043,1.56054,1.56028,1.56046,3378100001.0
2006-05-03 21:15:00,1.56046,1.56056,1.56012,1.56031,4036200011.0
2006-05-03 21:20:00,1.5605,1.5606,1.56017,1.56043,7389900036.0
2006-05-03 21:25:00,1.56042,1.5607,1.56024,1.5607,3962300004.0
2006-05-03 21:30:00,1.56057,1.56071,1.56013,1.56015,4591100008.0
2006-05-03 21:35:00,1.56024,1.56045,1.56006,1.56009,2242700012.0
2006-05-03 21:40:00,1.56027,1.56125,1.56011,1.56105,4098400009.0
2006-05-03 21:45:00,1.56091,1.56123,1.56088,1.56113,4459700003.0
2006-05-03 21:50:00,1.56103,1.56121,1.56087,1.56105,3056399998.0
2006-05-03 21:55:00,1.56095,1.56113,1.56089,1.561,3344200000.0
2006-05-03 22:00:00,1.56101,1.56116,1.5608,1.56115,2880900002.0
2006-05-03 22:05:00,1.56111,1.56118,1.56086,1.56102,2067700011.0
2006-05-03 22:10:00,1.56118,1.5613,1.56098,1.56125,1753800013.0
2006-05-03 22:15:00,1.56105,1.56133,1.56095,1.56123,1670799999.0
2006-05-03 22:20:00,1.56119,1.5613,1.56099,1.56101,2235399998.0
2006-05-03 22:25:00,1.56107,1.56129,1.56085,1.56127,2916099999.0
2006-05-03 22:30:00,1.56121,1.56128,1.56084,1.5612,1978299991.0
2006-05-03 22:35:00,1.56117,1.56125,1.5609,1.56099,2350600011.0
2006-05-03 22:40:00,1.561,1.56141,1.56088,1.5612,3323799986.0
2006-05-03 22:45:00,1.56125,1.56145,1.56106,1.5613,1916399996.0
2006-05-03 22:50:00,1.56129,1.56148,1.56106,1.56126,2101999997.0
2006-05-03 22:55:00,1.56131,1.56168,1.56108,1.56136,1373300014.0
2006-05-03 23:00:00,1.56095,1.56157,1.56057,1.56128,1175099996.0
2006-05-03 23:05:00,1.56104,1.56146,1.56048,1.56129,1590900007.0
2006-05-03 23:10:00,1.5612,1.5617,1.56091,1.56117,1647200001.0
2006-05-03 23:15:00,1.56128,1.56176,1.5612,1.56152,1383599998.0
2006-05-03 23:20:00,1.56152,1.562,1.56142,1.56166,1307800002.0
2006-05-03 23:25:00,1.56162,1.56188,1.56116,1.56161,1560400000.0
2006-05-03 23:30:00,1.56165,1.56185,1.56131,1.5618,1174799998.0
2006-05-03 23:35:00,1.5618,1.5618,1.56143,1.5616,1170400005.0
2006-05-03 23:40:00,1.56153,1.56175,1.56141,1.56175,1507000002.0
2006-05-03 23:45:00,1.56169,1.5619,1.56147,1.56147,613100006.0
2006-05-03 23:50:00,1.5615,1.56176,1.56132,1.56132,1232800005.0
2006-05-03 23:55:00,1.56165,1.56186,1.56143,1.56178,914700010.0
2006-05-04 00:00:00,1.56183,1.5619,1.56144,1.56149,622200000.0
2006-05-04 00:05:00,1.5616,1.56205,1.56148,1.56198,792900005.0
2006-05-04 00:10:00,1.56205,1.56208,1.56167,1.56202,822700002.0
2006-05-04 00:15:00,1.56204,1.56218,1.56189,1.56215,951999995.0
2006-05-04 00:20:00,1.56213,1.56221,1.56176,1.56176,1449400006.0
2006-05-04 00:25:00,1.56191,1.56206,1.56166,1.56189,1217699999.0
2006-05-04 00:30:00,1.56189,1.56198,1.56167,1.56198,1062400003.0
2006-05-04 00:35:00,1.5619,1.56206,1.56184,1.56189,743799994.0
2006-05-04 00:40:00,1.56195,1.56206,1.56178,1.56189,1370600014.0
2006-05-04 00:45:00,1.5619,1.56205,1.56182,1.56189,1119800003.0
2006-05-04 00:50:00,1.56194,1.56229,1.56174,1.5621,1259299996.0
2006-05-04 00:55:00,1.56211,1.56235,1.56189,1.562,1498199997.0
2006-05-04 01:00:00,1.56197,1.56231,1.56189,1.56209,1697600015.0
2006-05-04 01:05:00,1.56204,1.56239,1.56199,1.56236,1574999992.0
2006-05-04 01:10:00,1.56223,1.56247,1.56207,1.56234,1458000005.0
2006-05-04 01:15:00,1.56233,1.56242,1.56189,1.5623,1296600000.0
2006-05-04 01:20:00,1.56218,1.56228,1.56198,1.56208,827300002.0
2006-05-04 01:25:00,1.562,1.56212,1.5618,1.5618,1019300002.0
2006-05-04 01:30:00,1.56195,1.56201,1.56165,1.56191,1185199994.0
2006-05-04 01:35:00,1.5619,1.56215,1.56175,1.56192,1169700006.0
2006-05-04 01:40:00,1.5621,1.56218,1.56183,1.56209,1290199996.0
2006-05-04 01:45:00,1.56207,1.56235,1.56197,1.56218,1444299997.0
2006-05-04 01:50:00,1.56214,1.56226,1.5619,1.5621,1005800003.0
2006-05-04 01:55:00,1.5621,1.56215,1.56186,1.562,862800004.0
2006-05-04 02:00:00,1.56201,1.56215,1.56186,1.56208,1730800014.0
2006-05-04 02:05:00,1.5621,1.56218,1.56181,1.56201,1336800004.0
2006-05-04 02:10:00,1.5621,1.56231,1.56183,1.56231,804599998.0
2006-05-04 02:15:00,1.5622,1.56238,1.5621,1.56238,544900001.0
2006-05-04 02:20:00,1.56223,1.56242,1.5621,1.56232,1386100006.0
2006-05-04 02:25:00,1.56235,1.56255,1.5622,1.56255,835999997.0
2006-05-04 02:30:00,1.56221,1.56249,1.56221,1.56245,907299986.0
2006-05-04 02:35:00,1.56251,1.56251,1.56216,1.5623,801800008.0
2006-05-04 02:40:00,1.56247,1.56247,1.56221,1.56238,975800003.0
2006-05-04 02:45:00,1.5624,1.56249,1.56216,1.56238,726000004.0
2006-05-04 02:50:00,1.56232,1.56245,1.56223,1.56238,1170399997.0
2006-05-04 02:55:00,1.5624,1.56246,1.56214,1.56216,1323200007.0
2006-05-04 03:00:00,1.56225,1.5623,1.56192,1.56211,1308700011.0
2006-05-04 03:05:00,1.56215,1.56219,1.56183,1.56214,1157899998.0
2006-05-04 03:10:00,1.56197,1.56215,1.56181,1.56208,1328900009.0
2006-05-04 03:15:00,1.56196,1.56218,1.56181,1.56191,701200001.0
2006-05-04 03:20:00,1.56204,1.56223,1.56194,1.56215,1128599999.0
2006-05-04 03:25:00,1.56208,1.56218,1.56189,1.56191,1347000001.0
2006-05-04 03:30:00,1.56201,1.56222,1.56193,1.5622,1094800001.0
2006-05-04 03:35:00,1.56202,1.56222,1.56193,1.56212,869900007.0
2006-05-04 03:40:00,1.5622,1.5622,1.5619,1.56213,1553700013.0
2006-05-04 03:45:00,1.56212,1.56222,1.56197,1.56215,1215900009.0
2006-05-04 03:50:00,1.56215,1.56222,1.56195,1.5622,1071200005.0
2006-05-04 03:55:00,1.56208,1.56222,1.5619,1.56215,979399994.0
2006-05-04 04:00:00,1.56215,1.56224,1.56195,1.5621,1080699999.0
2006-05-04 04:05:00,1.5621,1.56217,1.56178,1.56198,1396099999.0
2006-05-04 04:10:00,1.5621,1.56223,1.562,1.5621,574599995.0
2006-05-04 04:15:00,1.56225,1.56225,1.56189,1.56205,938700008.0
2006-05-04 04:20:00,1.56212,1.56227,1.56184,1.56218,1589899996.0
2006-05-04 04:25:00,1.56218,1.56225,1.56195,1.56202,1186300007.0
2006-05-04 04:30:00,1.56212,1.56228,1.56198,1.5621,472399999.0
2006-05-04 04:35:00,1.5622,1.56227,1.56193,1.56205,1233800004.0
2006-05-04 04:40:00,1.56212,1.56223,1.56196,1.56216,830700005.0
2006-05-04 04:45:00,1.56215,1.56228,1.56196,1.5621,896600000.0
2006-05-04 04:50:00,1.56217,1.56223,1.5619,1.56202,949699999.0
2006-05-04 04:55:00,1.56197,1.56225,1.56197,1.5621,1014999997.0
2006-05-04 05:00:00,1.5622,1.56225,1.56199,1.56217,1283999996.0
2006-05-04 05:05:00,1.5621,1.56232,1.56204,1.56217,997599993.0
2006-05-04 05:10:00,1.56207,1.56242,1.56203,1.56225,898399997.0
2006-05-04 05:15:00,1.56232,1.56249,1.56215,1.56243,918800002.0
2006-05-04 05:20:00,1.56233,1.5624,1.56205,1.56237,1314599995.0
2006-05-04 05:25:00,1.56232,1.56245,1.5621,1.5624,1021900000.0
2006-05-04 05:30:00,1.5623,1.56256,1.56216,1.56243,759300002.0
2006-05-04 05:35:00,1.56239,1.56276,1.56235,1.5625,1098099999.0
2006-05-04 05:40:00,1.56262,1.56268,1.56234,1.56258,1249600008.0
2006-05-04 05:45:00,1.56256,1.56293,1.56243,1.56243,1604399998.0
2006-05-04 05:50:00,1.5627,1.56273,1.56243,1.56246,1568000013.0
2006-05-04 05:55:00,1.56261,1.5627,1.56241,1.56248,1362600001.0
2006-05-04 06:00:00,1.56251,1.56275,1.56241,1.5626,1454300002.0
2006-05-04 06:05:00,1.5626,1.56269,1.5623,1.56259,1832399990.0
2006-05-04 06:10:00,1.56263,1.56295,1.56248,1.56253,1119500005.0
2006-05-04 06:15:00,1.56262,1.56272,1.56247,1.56251,948900008.0
2006-05-04 06:20:00,1.56275,1.56278,1.56236,1.56275,1452299999.0
2006-05-04 06:25:00,1.56271,1.56302,1.56244,1.56285,1652999999.0
2006-05-04 06:30:00,1.56293,1.56312,1.56279,1.56305,1453299995.0
2006-05-04 06:35:00,1.56297,1.56317,1.56282,1.56293,984500003.0
2006-05-04 06:40:00,1.56303,1.5631,1.56286,1.56298,898800008.0
2006-05-04 06:45:00,1.563,1.5631,1.56286,1.56289,766800001.0
2006-05-04 06:50:00,1.56284,1.56309,1.56281,1.56284,1396399992.0
2006-05-04 06:55:00,1.56288,1.56298,1.5626,1.56288,1349199999.0
2006-05-04 07:00:00,1.56283,1.56297,1.56256,1.56297,1180300007.0
2006-05-04 07:05:00,1.56286,1.563,1.56272,1.56272,1087499994.0
2006-05-04 07:10:00,1.56282,1.56307,1.56268,1.56302,937200007.0
2006-05-04 07:15:00,1.56285,1.56308,1.56275,1.56286,1251000010.0
2006-05-04 07:20:00,1.56281,1.56304,1.56275,1.56279,1489100002.0
2006-05-04 07:25:00,1.56292,1.56302,1.56275,1.56288,1330700002.0
2006-05-04 07:30:00,1.56281,1.56295,1.56238,1.56256,1321800004.0
2006-05-04 07:35:00,1.56243,1.56285,1.56243,1.56285,897200003.0
2006-05-04 07:40:00,1.56288,1.56305,1.56243,1.5628,1772500010.0
2006-05-04 07:45:00,1.56288,1.56288,1.56246,1.5626,1181699995.0
2006-05-04 07:50:00,1.5625,1.56265,1.56234,1.5626,841499994.0
2006-05-04 07:55:00,1.56259,1.56311,1.56252,1.56302,1327900002.0
2006-05-04 08:00:00,1.56299,1.56305,1.56265,1.56291,1379900005.0
2006-05-04 08:05:00,1.56295,1.56297,1.56231,1.56252,1192299998.0
2006-05-04 08:10:00,1.56256,1.5629,1.56241,1.56264,1464699998.0
2006-05-04 08:15:00,1.56273,1.56297,1.56257,1.5628,1620000006.0
2006-05-04 08:20:00,1.56274,1.56293,1.5625,1.56273,1676000001.0
2006-05-04 08:25:00,1.56267,1.56295,1.56232,1.56243,1403499992.0
2006-05-04 08:30:00,1.56246,1.56262,1.56224,1.56262,1226399991.0
2006-05-04 08:35:00,1.56254,1.56418,1.56247,1.56417,1141399997.0
2006-05-04 08:40:00,1.56413,1.56413,1.56367,1.56377,1484500001.0
2006-05-04 08:45:00,1.56371,1.56433,1.56347,1.5643,1584799995.0
2006-05-04 08:50:00,1.56435,1.56453,1.56419,1.56424,1629200005.0
2006-05-04 08:55:00,1.56435,1.5645,1.56407,1.56427,902200004.0
2006-05-04 09:00:00,1.56413,1.56431,1.56342,1.56352,946699995.0
2006-05-04 09:05:00,1.56355,1.56365,1.56321,1.56333,1449500004.0
2006-05-04 09:10:00,1.56327,1.56327,1.56257,1.56269,1354800005.0
2006-05-04 09:15:00,1.56271,1.5628,1.5618,1.56193,1632200009.0
2006-05-04 09:20:00,1.56178,1.56202,1.56141,1.562,1267100006.0
2006-05-04 09:25:00,1.56194,1.56212,1.56144,1.5616,1436800004.0
2006-05-04 09:30:00,1.56159,1.56169,1.56135,1.56147,1375900009.0
2006-05-04 09:35:00,1.56147,1.56171,1.56132,1.56163,1245000001.0
2006-05-04 09:40:00,1.56154,1.56156,1.56125,1.56139,1102200002.0
2006-05-04 09:45:00,1.56137,1.56161,1.56101,1.56123,1646399998.0
2006-05-04 09:50:00,1.56117,1.56142,1.56096,1.56123,1514399998.0
2006-05-04 09:55:00,1.5613,1.56153,1.56115,1.56125,1327599995.0
2006-05-04 10:00:00,1.56138,1.56165,1.5612,1.56157,1108700004.0
2006-05-04 10:05:00,1.56146,1.56174,1.56135,1.56152,1664800003.0
2006-05-04 10:10:00,1.56134,1.56157,1.56116,1.5614,1272600003.0
2006-05-04 10:15:00,1.56138,1.56138,1.56095,1.56125,1493300011.0
2006-05-04 10:20:00,1.56113,1.56122,1.56082,1.56096,1100500001.0
2006-05-04 10:25:00,1.56094,1.5611,1.56072,1.56103,1437800004.0
2006-05-04 10:30:00,1.56115,1.56126,1.56029,1.56043,1812299997.0
2006-05-04 10:35:00,1.56051,1.56077,1.56042,1.56068,1294300004.0
2006-05-04 10:40:00,1.56067,1.56099,1.56031,1.56087,1600600006.0
2006-05-04 10:45:00,1.56097,1.56106,1.56069,1.56097,1294399998.0
2006-05-04 10:50:00,1.5609,1.56131,1.56075,1.56115,1420800003.0
2006-05-04 10:55:00,1.56118,1.56125,1.56065,1.56093,1375000013.0
2006-05-04 11:00:00,1.56122,1.56145,1.56088,1.56118,1190299997.0
2006-05-04 11:05:00,1.56123,1.5614,1.56106,1.56133,1080300004.0
2006-05-04 11:10:00,1.56135,1.56151,1.56115,1.56142,972200003.0
2006-05-04 11:15:00,1.56133,1.5615,1.56113,1.56138,1304400000.0
2006-05-04 11:20:00,1.56141,1.56156,1.56108,1.56128,1322000003.0
2006-05-04 11:25:00,1.56121,1.56151,1.56102,1.56131,1520400002.0
2006-05-04 11:30:00,1.56145,1.56153,1.56118,1.56125,1652200004.0
2006-05-04 11:35:00,1.56131,1.56157,1.56129,1.56137,1606800006.0
2006-05-04 11:40:00,1.56141,1.56153,1.56121,1.5613,1627100006.0
2006-05-04 11:45:00,1.56141,1.5616,1.56128,1.56133,1507900004.0
2006-05-04 11:50:00,1.5614,1.56159,1.56125,1.56138,1550900004.0
2006-05-04 11:55:00,1.56138,1.56156,1.56111,1.56127,1396900008.0
2006-05-04 12:00:00,1.56148,1.56174,1.56118,1.56122,1717999993.0
2006-05-04 12:05:00,1.5614,1.56155,1.56123,1.56131,1360700007.0
2006-05-04 12:10:00,1.56145,1.56165,1.56121,1.56157,1429600002.0
2006-05-04 12:15:00,1.56162,1.56169,1.56132,1.56143,1306400015.0
2006-05-04 12:20:00,1.56149,1.56156,1.56106,1.56128,1180700002.0
2006-05-04 12:25:00,1.56133,1.56143,1.5611,1.56134,1644499999.0
2006-05-04 12:30:00,1.56124,1.56141,1.56102,1.56124,1561200014.0
2006-05-04 12:35:00,1.56123,1.56143,1.56053,1.56063,1284200004.0
2006-05-04 12:40:00,1.56044,1.56068,1.56038,1.56067,1128299999.0
2006-05-04 12:45:00,1.56049,1.56071,1.5604,1.5606,1351899996.0
2006-05-04 12:50:00,1.56056,1.56065,1.56016,1.56064,1344000004.0
2006-05-04 12:55:00,1.56067,1.5611,1.56054,1.56081,1201200007.0
2006-05-04 13:00:00,1.56085,1.56111,1.56072,1.561,1564999994.0
2006-05-04 13:05:00,1.56088,1.56136,1.56084,1.56134,1538300000.0
2006-05-04 13:10:00,1.5613,1.56157,1.5611,1.56116,1277100002.0
2006-05-04 13:15:00,1.56105,1.56132,1.56077,1.56095,1447800003.0
2006-05-04 13:20:00,1.56115,1.56126,1.56097,1.56118,1109000001.0
2006-05-04 13:25:00,1.56116,1.5616,1.56086,1.56153,1525000004.0
2006-05-04 13:30:00,1.56138,1.5617,1.5612,1.56148,1571999990.0
2006-05-04 13:35:00,1.56153,1.56173,1.56136,1.56164,1314799996.0
2006-05-04 13:40:00,1.56154,1.56173,1.56128,1.56134,1316999996.0
2006-05-04 13:45:00,1.56133,1.56163,1.56118,1.56135,1681500003.0
2006-05-04 13:50:00,1.56126,1.56162,1.56103,1.56162,1332399998.0
2006-05-04 13:55:00,1.5616,1.56191,1.56143,1.56185,1622700002.0
2006-05-04 14:00:00,1.56184,1.56194,1.56137,1.56172,1675300016.0
2006-05-04 14:05:00,1.56156,1.56177,1.56131,1.56133,1661900013.0
2006-05-04 14:10:00,1.56147,1.56151,1.56121,1.56128,1714400006.0
2006-05-04 14:15:00,1.56129,1.56178,1.56127,1.56165,1811800000.0
2006-05-04 14:20:00,1.56165,1.5617,1.56138,1.56149,1709999995.0
2006-05-04 14:25:00,1.56149,1.56177,1.56139,1.56151,1603899996.0
2006-05-04 14:30:00,1.56164,1.56202,1.56134,1.56149,1565799997.0
2006-05-04 14:35:00,1.56149,1.56161,1.56103,1.56114,1430300007.0
2006-05-04 14:40:00,1.56127,1.56135,1.56087,1.56118,1929000006.0
2006-05-04 14:45:00,1.56126,1.56161,1.56117,1.56142,1395100001.0
2006-05-04 14:50:00,1.56147,1.56228,1.5613,1.56199,1444999998.0
2006-05-04 14:55:00,1.56215,1.56226,1.56153,1.56174,1396400004.0
2006-05-04 15:00:00,1.56191,1.5621,1.56162,1.5621,1790700000.0
2006-05-04 15:05:00,1.56202,1.56218,1.56167,1.56218,1372500016.0
2006-05-04 15:10:00,1.56211,1.56286,1.56197,1.56267,1711600006.0
2006-05-04 15:15:00,1.56273,1.56282,1.56244,1.56262,1721000003.0
2006-05-04 15:20:00,1.5626,1.56279,1.56245,1.56257,1206000000.0
2006-05-04 15:25:00,1.56261,1.56261,1.56201,1.56217,1393400008.0
2006-05-04 15:30:00,1.5622,1.56243,1.562,1.56214,1912199997.0
2006-05-04 15:35:00,1.56215,1.56249,1.56188,1.56237,1251599993.0
2006-05-04 15:40:00,1.56221,1.56244,1.56203,1.56225,1565300000.0
2006-05-04 15:45:00,1.56217,1.56231,1.56196,1.56226,1577999998.0
2006-05-04 15:50:00,1.56219,1.56233,1.56199,1.56233,1289000001.0
2006-05-04 15:55:00,1.56211,1.56231,1.5619,1.56231,1541899997.0
2006-05-04 16:00:00,1.56214,1.56262,1.562,1.56207,1635000007.0
2006-05-04 16:05:00,1.56217,1.56217,1.56149,1.56193,1450000000.0
2006-05-04 16:10:00,1.56198,1.56219,1.5617,1.56207,1539900003.0
2006-05-04 16:15:00,1.56186,1.56194,1.56156,1.56177,1495700001.0
2006-05-04 16:20:00,1.56175,1.56196,1.56156,1.56171,1537100006.0
2006-05-04 16:25:00,1.5619,1.56204,1.56154,1.5616,1543600000.0
2006-05-04 16:30:00,1.56127,1.5617,1.56127,1.5614,1240200000.0
2006-05-04 16:35:00,1.56137,1.56158,1.56121,1.56134,1418499995.0
2006-05-04 16:40:00,1.56143,1.56143,1.56044,1.56071,1580699997.0
2006-05-04 16:45:00,1.5608,1.56116,1.56062,1.5607,1260800000.0
2006-05-04 16:50:00,1.56058,1.56086,1.56027,1.5606,1246099997.0
2006-05-04 16:55:00,1.56073,1.56093,1.56036,1.56053,1906900009.0
2006-05-04 17:00:00,1.56053,1.56073,1.55995,1.5601,1411800000.0
2006-05-04 17:05:00,1.56017,1.56028,1.55986,1.56006,1300800004.0
2006-05-04 17:10:00,1.56024,1.56098,1.56002,1.56087,1639300005.0
2006-05-04 17:15:00,1.56055,1.56055,1.55971,1.56014,1539799996.0
2006-05-04 17:20:00,1.56009,1.56009,1.55946,1.5597,1938300008.0
2006-05-04 17:25:00,1.55969,1.55992,1.55959,1.55975,1476999991.0
2006-05-04 17:30:00,1.55945,1.55963,1.55907,1.55929,1880600008.0
2006-05-04 17:35:00,1.55951,1.55951,1.55907,1.55918,1102900012.0
2006-05-04 17:40:00,1.5592,1.55943,1.55901,1.55934,1330900002.0
2006-05-04 17:45:00,1.55926,1.55957,1.55891,1.55901,1789200001.0
2006-05-04 17:50:00,1.55902,1.55948,1.5587,1.55928,1427900002.0
2006-05-04 17:55:00,1.55944,1.55984,1.55938,1.55958,1537000005.0
2006-05-04 18:00:00,1.55956,1.5599,1.55948,1.5598,6725700041.0
2006-05-04 18:05:00,1.5599,1.56003,1.55963,1.5599,8126800038.0
2006-05-04 18:10:00,1.56,1.56076,1.56,1.5603,7587999989.0
2006-05-04 18:15:00,1.56004,1.56022,1.5598,1.56,4122300011.0
2006-05-04 18:20:00,1.5602,1.5602,1.55988,1.56,4487700014.0
2006-05-04 18:25:00,1.5601,1.5605,1.56,1.56032,7302899991.0
2006-05-04 18:30:00,1.56016,1.5605,1.56013,1.5604,7659000036.0
2006-05-04 18:35:00,1.56033,1.56049,1.56001,1.56042,8831700042.0
2006-05-04 18:40:00,1.5605,1.56062,1.56007,1.56017,4907600015.0
2006-05-04 18:45:00,1.56037,1.56051,1.56009,1.56037,2735499997.0
2006-05-04 18:50:00,1.56028,1.56067,1.56015,1.5605,5394200026.0
2006-05-04 18:55:00,1.56048,1.56081,1.56029,1.5608,5838500006.0
2006-05-04 19:00:00,1.56066,1.56079,1.56038,1.5605,2397699998.0
2006-05-04 19:05:00,1.56048,1.56073,1.56023,1.56039,6161600016.0
2006-05-04 19:10:00,1.56037,1.5606,1.56024,1.56036,4326500001.0
2006-05-04 19:15:00,1.56044,1.56049,1.55999,1.56006,4378200008.0
2006-05-04 19:20:00,1.56006,1.56019,1.55984,1.5601,4169300015.0
2006-05-04 19:25:00,1.55997,1.5601,1.55971,1.55993,5018800011.0
2006-05-04 19:30:00,1.5599,1.5599,1.55946,1.55962,6693700010.0
2006-05-04 19:35:00,1.5595,1.55985,1.55938,1.55973,3830000017.0
2006-05-04 19:40:00,1.55964,1.56019,1.55954,1.5601,2944000009.0
2006-05-04 19:45:00,1.56009,1.56062,1.55994,1.56038,3112700003.0
2006-05-04 19:50:00,1.56021,1.56046,1.56011,1.56016,1939499989.0
2006-05-04 19:55:00,1.56029,1.56042,1.56001,1.5603,6194700006.0
2006-05-04 20:00:00,1.56033,1.56045,1.56009,1.5604,2120300003.0
2006-05-04 20:05:00,1.56025,1.56049,1.56006,1.56008,2979700005.0
2006-05-04 20:10:00,1.56013,1.56028,1.55774,1.55859,3764200024.0
2006-05-04 20:15:00,1.55864,1.55883,1.55844,1.5587,4734599993.0
2006-05-04 20:20:00,1.5585,1.5593,1.5585,1.55921,3681200028.0
2006-05-04 20:25:00,1.55901,1.55928,1.55872,1.55902,4660100004.0
2006-05-04 20:30:00,1.5594,1.5596,1.55879,1.5588,2307600019.0
2006-05-04 20:35:00,1.55898,1.5591,1.5583,1.55861,5417000014.0
2006-05-04 20:40:00,1.55891,1.559,1.55824,1.55844,4273999994.0
2006-05-04 20:45:00,1.55845,1.55865,1.55821,1.55855,3975800020.0
2006-05-04 20:50:00,1.5585,1.55862,1.55826,1.55846,6691700006.0
2006-05-04 20:55:00,1.55858,1.5587,1.5584,1.5585,6108099986.0
2006-05-04 21:00:00,1.5586,1.55877,1.55836,1.55838,5749699992.0
2006-05-04 21:05:00,1.55858,1.55868,1.5583,1.55849,2696799991.0
2006-05-04 21:10:00,1.55867,1.55885,1.55842,1.55874,3295400009.0
2006-05-04 21:15:00,1.55867,1.55885,1.55841,1.55852,4363300013.0
2006-05-04 21:20:00,1.5588,1.55906,1.55873,1.55887,7461499992.0
2006-05-04 21:25:00,1.55887,1.55902,1.55861,1.55881,3563100011.0
2006-05-04 21:30:00,1.55874,1.55874,1.55846,1.55863,4307500001.0
2006-05-04 21:35:00,1.55861,1.55868,1.55838,1.55855,2351300000.0
2006-05-04 21:40:00,1.55852,1.55871,1.55832,1.55855,4256300014.0
2006-05-04 21:45:00,1.55852,1.5588,1.55834,1.55868,5111900027.0
2006-05-04 21:50:00,1.55857,1.5588,1.5585,1.55855,3206700010.0
2006-05-04 21:55:00,1.55865,1.559,1.55834,1.55883,3648400012.0
2006-05-04 22:00:00,1.55876,1.5591,1.55855,1.55876,3511300014.0
2006-05-04 22:05:00,1.55875,1.55883,1.55845,1.55856,2258699997.0
2006-05-04 22:10:00,1.55853,1.55887,1.55838,1.55869,1647700003.0
2006-05-04 22:15:00,1.55858,1.55882,1.55844,1.5586,2054399997.0
2006-05-04 22:20:00,1.5587,1.55885,1.5585,1.55851,2109500010.0
2006-05-04 22:25:00,1.55872,1.55882,1.5583,1.55871,3102999992.0
2006-05-04 22:30:00,1.5587,1.55883,1.55837,1.5587,2178300003.0
2006-05-04 22:35:00,1.55883,1.55883,1.55826,1.55862,2472600007.0
2006-05-04 22:40:00,1.55868,1.55881,1.55835,1.55861,3768699984.0
2006-05-04 22:45:00,1.55856,1.55882,1.55834,1.5587,2424800013.0
2006-05-04 22:50:00,1.55877,1.55882,1.55839,1.55872,1945800006.0
2006-05-04 22:55:00,1.55894,1.56012,1.55887,1.55945,1748200005.0
2006-05-04 23:00:00,1.55906,1.5597,1.55863,1.55935,1121799995.0
2006-05-04 23:05:00,1.55893,1.55951,1.55885,1.55927,1774200007.0
2006-05-04 23:10:00,1.55919,1.55945,1.55885,1.55915,1960299991.0
2006-05-04 23:15:00,1.55909,1.55958,1.55852,1.55928,1603199998.0
2006-05-04 23:20:00,1.55871,1.55954,1.55868,1.55898,1558000003.0
2006-05-04 23:25:00,1.55898,1.55955,1.55881,1.55885,1589400011.0
2006-05-04 23:30:00,1.55873,1.55954,1.55873,1.55919,1224200011.0
2006-05-04 23:35:00,1.55944,1.56035,1.55918,1.55936,1184300010.0
2006-05-04 23:40:00,1.55922,1.55966,1.55908,1.55949,1507200004.0
2006-05-04 23:45:00,1.55943,1.55972,1.55932,1.5596,1132199995.0
2006-05-04 23:50:00,1.55963,1.55975,1.55941,1.5596,1108699994.0
2006-05-04 23:55:00,1.55958,1.5597,1.559,1.55928,679300006.0
2006-05-05 00:00:00,1.5593,1.55935,1.55873,1.55875,1071299993.0
2006-05-05 00:05:00,1.55886,1.55916,1.55879,1.559,1343600006.0
2006-05-05 00:10:00,1.55905,1.55918,1.55882,1.559,872899995.0
2006-05-05 00:15:00,1.5589,1.55914,1.55879,1.55907,904000000.0
2006-05-05 00:20:00,1.55908,1.55925,1.55879,1.55897,1302699997.0
2006-05-05 00:25:00,1.5589,1.55908,1.5588,1.55885,1016900005.0
2006-05-05 00:30:00,1.55896,1.55917,1.55888,1.559,1094200007.0
2006-05-05 00:35:00,1.55908,1.55923,1.55883,1.55917,1282700004.0
2006-05-05 00:40:00,1.55925,1.55931,1.55897,1.55918,957899994.0
2006-05-05 00:45:00,1.55919,1.5594,1.5591,1.55918,1042900012.0
2006-05-05 00:50:00,1.5591,1.5592,1.55883,1.55903,1277500001.0
2006-05-05 00:55:00,1.55897,1.5594,1.55891,1.5594,1010899996.0
2006-05-05 01:00:00,1.55925,1.55961,1.55921,1.55945,1192700003.0
2006-05-05 01:05:00,1.55948,1.55978,1.55902,1.55908,1326299996.0
2006-05-05 01:10:00,1.55911,1.55931,1.55894,1.55919,1020799998.0
2006-05-05 01:15:00,1.55908,1.55925,1.55863,1.55925,1060900004.0
2006-05-05 01:20:00,1.55919,1.5596,1.55899,1.5593,890500000.0
2006-05-05 01:25:00,1.55935,1.5596,1.55915,1.55937,1190600010.0
2006-05-05 01:30:00,1.55929,1.55972,1.55918,1.55925,1267800003.0
2006-05-05 01:35:00,1.55908,1.55936,1.55894,1.55907,1673600004.0
2006-05-05 01:40:00,1.5591,1.55921,1.55892,1.55903,1245700005.0
2006-05-05 01:45:00,1.55895,1.55923,1.5589,1.55904,1287300002.0
2006-05-05 01:50:00,1.55894,1.55909,1.55853,1.5588,1473399986.0
2006-05-05 01:55:00,1.55871,1.55942,1.55861,1.55887,1334400003.0
2006-05-05 02:00:00,1.55887,1.55906,1.55864,1.55883,1102600005.0
2006-05-05 02:05:00,1.55878,1.559,1.55855,1.55875,1158200003.0
2006-05-05 02:10:00,1.55889,1.55897,1.55857,1.55895,1376500007.0
2006-05-05 02:15:00,1.55888,1.5589,1.55864,1.55883,783700011.0
2006-05-05 02:20:00,1.55876,1.55889,1.5586,1.55881,1636200003.0
2006-05-05 02:25:00,1.55883,1.55896,1.5585,1.55872,1212200007.0
2006-05-05 02:30:00,1.55847,1.5588,1.55837,1.55855,778999996.0
2006-05-05 02:35:00,1.55875,1.55875,1.55837,1.55858,1345899999.0
2006-05-05 02:40:00,1.55869,1.5587,1.55845,1.55861,1388100008.0
2006-05-05 02:45:00,1.55855,1.55873,1.55827,1.55855,1289700002.0
2006-05-05 02:50:00,1.55852,1.55865,1.55841,1.55854,1102999999.0
2006-05-05 02:55:00,1.55856,1.55865,1.55839,1.55851,1237100006.0
2006-05-05 03:00:00,1.55858,1.55874,1.55832,1.55845,1219800003.0
2006-05-05 03:05:00,1.55869,1.55876,1.5584,1.5584,927300008.0
2006-05-05 03:10:00,1.55841,1.55862,1.55826,1.55845,1079400000.0
2006-05-05 03:15:00,1.55831,1.55866,1.55818,1.55853,1017500003.0
2006-05-05 03:20:00,1.55853,1.55864,1.55836,1.55852,1240899999.0
2006-05-05 03:25:00,1.55845,1.55872,1.55845,1.55872,742700003.0
2006-05-05 03:30:00,1.55872,1.55874,1.55832,1.55844,1170799997.0
2006-05-05 03:35:00,1.55838,1.55865,1.55836,1.55849,677200001.0
2006-05-05 03:40:00,1.55851,1.55862,1.55827,1.55862,1096599996.0
2006-05-05 03:45:00,1.55862,1.55924,1.55855,1.55911,1656300002.0
2006-05-05 03:50:00,1.5592,1.55928,1.5589,1.55926,956999999.0
2006-05-05 03:55:00,1.55912,1.55925,1.5589,1.55897,943500005.0
2006-05-05 04:00:00,1.55912,1.55917,1.55892,1.5591,1119099996.0
2006-05-05 04:05:00,1.55899,1.55917,1.55878,1.559,1538300011.0
2006-05-05 04:10:00,1.5591,1.55922,1.5589,1.55903,1178600004.0
2006-05-05 04:15:00,1.55912,1.55921,1.55888,1.559,835900004.0
2006-05-05 04:20:00,1.55923,1.55926,1.55889,1.5591,963000005.0
2006-05-05 04:25:00,1.55905,1.55922,1.55881,1.55893,1227800008.0
2006-05-05 04:30:00,1.55903,1.55916,1.55884,1.5591,1350499999.0
2006-05-05 04:35:00,1.55898,1.55912,1.5587,1.55895,1135200003.0
2006-05-05 04:40:00,1.55889,1.55901,1.55869,1.55892,1090800003.0
2006-05-05 04:45:00,1.5588,1.55888,1.55859,1.5588,1160000002.0
2006-05-05 04:50:00,1.55877,1.55883,1.55851,1.55873,730099994.0
2006-05-05 04:55:00,1.55857,1.55883,1.55857,1.55875,1229100002.0
2006-05-05 05:00:00,1.55877,1.55902,1.55869,1.55877,1273300006.0
2006-05-05 05:05:00,1.5589,1.55902,1.5585,1.5585,957000000.0
2006-05-05 05:10:00,1.55854,1.55868,1.55835,1.55852,1058999997.0
2006-05-05 05:15:00,1.55843,1.55863,1.55832,1.55858,1216300009.0
2006-05-05 05:20:00,1.55869,1.55885,1.55831,1.55858,1160200001.0
2006-05-05 05:25:00,1.55863,1.55876,1.55842,1.55869,1339300005.0
2006-05-05 05:30:00,1.55853,1.55881,1.55848,1.55862,1512099990.0
2006-05-05 05:35:00,1.55854,1.55877,1.55843,1.55853,1254799997.0
2006-05-05 05:40:00,1.55862,1.55889,1.55846,1.55863,837300000.0
2006-05-05 05:45:00,1.5588,1.5592,1.5586,1.55877,1817700003.0
2006-05-05 05:50:00,1.5591,1.55922,1.55877,1.55877,1845300005.0
2006-05-05 05:55:00,1.5589,1.55922,1.55877,1.5591,1321600004.0
2006-05-05 06:00:00,1.55932,1.55944,1.55879,1.55904,1012300004.0
2006-05-05 06:05:00,1.55891,1.55911,1.55871,1.55894,1442700004.0
2006-05-05 06:10:00,1.559,1.55908,1.55874,1.5589,918200004.0
2006-05-05 06:15:00,1.55895,1.55914,1.55883,1.55883,1016499996.0
2006-05-05 06:20:00,1.55905,1.55912,1.55879,1.55908,1530100006.0
2006-05-05 06:25:00,1.55904,1.55904,1.55869,1.55889,1398800008.0
2006-05-05 06:30:00,1.55882,1.55888,1.5585,1.55867,784300003.0
2006-05-05 06:35:00,1.55846,1.55868,1.55818,1.55837,1078500004.0
2006-05-05 06:40:00,1.55825,1.55851,1.55791,1.55795,1297999998.0
2006-05-05 06:45:00,1.55805,1.55838,1.558,1.55804,1322900001.0
2006-05-05 06:50:00,1.55815,1.55836,1.55792,1.55797,1206800004.0
2006-05-05 06:55:00,1.55803,1.55835,1.55784,1.55817,1558500001.0
2006-05-05 07:00:00,1.55814,1.55845,1.55804,1.55845,1599000006.0
2006-05-05 07:05:00,1.55835,1.55864,1.55823,1.55827,1157300006.0
2006-05-05 07:10:00,1.55837,1.55853,1.55817,1.55844,723399994.0
2006-05-05 07:15:00,1.5585,1.55863,1.55829,1.55863,1261500002.0
2006-05-05 07:20:00,1.55854,1.55875,1.55835,1.55847,1120600001.0
2006-05-05 07:25:00,1.55837,1.55865,1.55837,1.55839,1208399996.0
2006-05-05 07:30:00,1.55847,1.55853,1.55815,1.55844,1175999994.0
2006-05-05 07:35:00,1.55844,1.55863,1.55821,1.55854,1812299999.0
2006-05-05 07:40:00,1.55862,1.55879,1.55832,1.55861,1392599999.0
2006-05-05 07:45:00,1.55872,1.55876,1.55846,1.55847,1318199997.0
2006-05-05 07:50:00,1.5586,1.55931,1.55841,1.55909,1126600010.0
2006-05-05 07:55:00,1.55898,1.55908,1.55872,1.55889,1180300003.0
2006-05-05 08:00:00,1.55885,1.55916,1.55871,1.55914,1441100006.0
2006-05-05 08:05:00,1.55911,1.55918,1.55867,1.55878,1219700007.0
2006-05-05 08:10:00,1.55879,1.5589,1.55852,1.55869,1412000003.0
2006-05-05 08:15:00,1.55878,1.55915,1.5585,1.55906,1132600000.0
2006-05-05 08:20:00,1.55918,1.55967,1.55885,1.55953,1300400004.0
2006-05-05 08:25:00,1.55975,1.5601,1.55941,1.56001,1335400001.0
2006-05-05 08:30:00,1.56011,1.56056,1.55994,1.56047,1738000014.0
2006-05-05 08:35:00,1.56069,1.56095,1.56033,1.56056,1735400006.0
2006-05-05 08:40:00,1.56049,1.56095,1.56038,1.56078,1324400006.0
2006-05-05 08:45:00,1.56077,1.56084,1.56045,1.56053,1680100001.0
2006-05-05 08:50:00,1.56066,1.56099,1.56066,1.56096,1171300003.0
2006-05-05 08:55:00,1.56091,1.56099,1.56068,1.56082,1185300003.0
2006-05-05 09:00:00,1.5609,1.56101,1.56076,1.56087,1220400004.0
2006-05-05 09:05:00,1.56091,1.56101,1.56057,1.56075,1111300006.0
2006-05-05 09:10:00,1.56067,1.561,1.56064,1.56083,1255299999.0
2006-05-05 09:15:00,1.56096,1.561,1.56067,1.56086,1420300005.0
2006-05-05 09:20:00,1.56097,1.56123,1.56079,1.56112,1371800009.0
2006-05-05 09:25:00,1.56111,1.56122,1.56075,1.5609,1306199987.0
2006-05-05 09:30:00,1.56102,1.56119,1.56068,1.56103,915500001.0
2006-05-05 09:35:00,1.56116,1.56153,1.56108,1.56149,1422299998.0
2006-05-05 09:40:00,1.56157,1.56163,1.56093,1.5611,1112899997.0
2006-05-05 09:45:00,1.56143,1.56159,1.56079,1.56101,1363499996.0
2006-05-05 09:50:00,1.56098,1.56114,1.56081,1.56102,1265700001.0
2006-05-05 09:55:00,1.56098,1.5612,1.56079,1.56096,1540300005.0
2006-05-05 10:00:00,1.56101,1.56175,1.56096,1.56167,1595600004.0
2006-05-05 10:05:00,1.56164,1.56185,1.56145,1.56168,1688699995.0
2006-05-05 10:10:00,1.56178,1.56188,1.56141,1.56164,1522300001.0
2006-05-05 10:15:00,1.56169,1.56169,1.56132,1.56141,1318200006.0
2006-05-05 10:20:00,1.56136,1.56152,1.56085,1.561,1426600006.0
2006-05-05 10:25:00,1.56102,1.56124,1.56064,1.56102,1431099998.0
2006-05-05 10:30:00,1.56103,1.56154,1.561,1.56153,1621499998.0
2006-05-05 10:35:00,1.56149,1.56188,1.56149,1.56172,887700000.0
2006-05-05 10:40:00,1.56154,1.56205,1.56091,1.56109,1700999998.0
2006-05-05 10:45:00,1.56108,1.56121,1.56081,1.56104,1391200004.0
2006-05-05 10:50:00,1.56101,1.56133,1.56082,1.56115,1536299994.0
2006-05-05 10:55:00,1.56128,1.56145,1.5609,1.56103,1496500000.0
2006-05-05 11:00:00,1.56086,1.5614,1.56071,1.56115,1038100006.0
2006-05-05 11:05:00,1.56123,1.56206,1.56112,1.56202,1309300004.0
2006-05-05 11:10:00,1.56187,1.56208,1.5617,1.56189,1408200008.0
2006-05-05 11:15:00,1.56185,1.56187,1.56155,1.56173,1549200015.0
2006-05-05 11:20:00,1.56168,1.56187,1.56144,1.56156,1689900006.0
2006-05-05 11:25:00,1.56145,1.56164,1.56125,1.56143,1341500000.0
2006-05-05 11:30:00,1.56136,1.56168,1.56128,1.5615,1715500010.0
2006-05-05 11:35:00,1.56152,1.56161,1.56121,1.56121,1468100003.0
2006-05-05 11:40:00,1.56109,1.56133,1.56082,1.5611,1864600002.0
2006-05-05 11:45:00,1.5611,1.56122,1.56072,1.56072,1675199998.0
2006-05-05 11:50:00,1.56079,1.56117,1.56079,1.56096,1444800007.0
2006-05-05 11:55:00,1.56089,1.56099,1.5606,1.56079,1327700008.0
2006-05-05 12:00:00,1.56082,1.56115,1.56051,1.56094,1453600003.0
2006-05-05 12:05:00,1.56104,1.56111,1.56077,1.56096,1723700008.0
2006-05-05 12:10:00,1.56109,1.56151,1.56091,1.56129,1517100004.0
2006-05-05 12:15:00,1.56136,1.56155,1.56116,1.56123,1548600007.0
2006-05-05 12:20:00,1.5612,1.56138,1.56094,1.56119,1311400000.0
2006-05-05 12:25:00,1.5612,1.56146,1.56098,1.5613,1494900005.0
2006-05-05 12:30:00,1.56136,1.56153,1.56083,1.56091,1292799999.0
2006-05-05 12:35:00,1.56085,1.56143,1.56062,1.56143,1124700000.0
2006-05-05 12:40:00,1.56145,1.56175,1.56125,1.56154,1604799995.0
2006-05-05 12:45:00,1.5615,1.56175,1.56146,1.5617,1215599997.0
2006-05-05 12:50:00,1.56164,1.56205,1.56128,1.56195,1174500000.0
2006-05-05 12:55:00,1.56203,1.56203,1.56145,1.56158,1112000005.0
2006-05-05 13:00:00,1.56174,1.56198,1.56144,1.56164,1130700005.0
2006-05-05 13:05:00,1.5616,1.56181,1.56152,1.56165,1110400011.0
2006-05-05 13:10:00,1.56172,1.56185,1.56151,1.56164,1326700008.0
2006-05-05 13:15:00,1.56167,1.56187,1.56149,1.56149,1323099996.0
2006-05-05 13:20:00,1.56173,1.56179,1.5612,1.56149,1347999997.0
2006-05-05 13:25:00,1.56146,1.56147,1.56111,1.56126,1487000001.0
2006-05-05 13:30:00,1.56125,1.56142,1.56105,1.56128,1771700008.0
2006-05-05 13:35:00,1.56123,1.56152,1.56119,1.56139,1309500005.0
2006-05-05 13:40:00,1.56151,1.56174,1.56137,1.56167,1106700003.0
2006-05-05 13:45:00,1.56145,1.56161,1.56109,1.56141,1438200006.0
2006-05-05 13:50:00,1.5615,1.56171,1.56125,1.56163,1406999997.0
2006-05-05 13:55:00,1.5616,1.56188,1.56142,1.56177,1632200008.0
2006-05-05 14:00:00,1.56187,1.56216,1.5614,1.56197,1544600001.0
2006-05-05 14:05:00,1.56177,1.56194,1.56128,1.56141,1409400001.0
2006-05-05 14:10:00,1.56135,1.56154,1.56105,1.5612,1387300011.0
2006-05-05 14:15:00,1.56131,1.56155,1.56114,1.5613,1429900008.0
2006-05-05 14:20:00,1.56117,1.56163,1.56108,1.56158,1749899998.0
2006-05-05 14:25:00,1.56162,1.56176,1.56112,1.56115,1410300008.0
2006-05-05 14:30:00,1.56012,1.56105,1.5582,1.5596,1572099997.0
2006-05-05 14:35:00,1.56004,1.56163,1.55985,1.56152,1716200002.0
2006-05-05 14:40:00,1.56153,1.5616,1.56118,1.56127,1956700005.0
2006-05-05 14:45:00,1.5612,1.56132,1.56039,1.56087,1261199997.0
2006-05-05 14:50:00,1.56088,1.56099,1.56047,1.56052,1311600001.0
2006-05-05 14:55:00,1.56068,1.56115,1.56043,1.56096,1486699998.0
2006-05-05 15:00:00,1.56113,1.56117,1.56041,1.5607,1510300005.0
2006-05-05 15:05:00,1.56075,1.5609,1.5604,1.56056,1388400005.0
2006-05-05 15:10:00,1.56063,1.5608,1.56025,1.56029,1348800006.0
2006-05-05 15:15:00,1.56028,1.56047,1.56002,1.56024,1498799999.0
2006-05-05 15:20:00,1.56046,1.56103,1.56029,1.56097,1313400006.0
2006-05-05 15:25:00,1.56093,1.56105,1.56063,1.56068,1280100009.0
2006-05-05 15:30:00,1.56081,1.56091,1.56056,1.56075,1582700004.0
2006-05-05 15:35:00,1.56073,1.5611,1.56046,1.56093,1265199989.0
2006-05-05 15:40:00,1.56083,1.56091,1.56041,1.56066,1453000003.0
2006-05-05 15:45:00,1.56065,1.56081,1.56039,1.5607,1643900011.0
2006-05-05 15:50:00,1.5606,1.56081,1.56041,1.56059,1792500015.0
2006-05-05 15:55:00,1.56052,1.56076,1.56002,1.56003,1480699989.0
2006-05-05 16:00:00,1.55986,1.56017,1.55963,1.55991,1479400000.0
2006-05-05 16:05:00,1.55999,1.56047,1.55984,1.56027,1417599998.0
2006-05-05 16:10:00,1.56027,1.56028,1.55962,1.55997,1604900012.0
2006-05-05 16:15:00,1.55972,1.56021,1.55972,1.56005,1507400006.0
2006-05-05 16:20:00,1.56016,1.56072,1.56016,1.56037,1293800003.0
2006-05-05 16:25:00,1.56047,1.56058,1.5597,1.55977,1320899998.0
2006-05-05 16:30:00,1.55974,1.55985,1.55945,1.55967,1729100020.0
2006-05-05 16:35:00,1.55959,1.55988,1.55945,1.55979,1649500014.0
2006-05-05 16:40:00,1.5597,1.55992,1.55951,1.55982,1572699999.0
2006-05-05 16:45:00,1.55981,1.56007,1.55929,1.55955,1299699998.0
2006-05-05 16:50:00,1.55973,1.5602,1.55928,1.55999,1477200003.0
2006-05-05 16:55:00,1.56002,1.56011,1.55975,1.55988,1792499996.0
2006-05-05 17:00:00,1.55976,1.5601,1.55965,1.55994,1579400003.0
2006-05-05 17:05:00,1.56,1.5604,1.55999,1.56015,1642200004.0
2006-05-05 17:10:00,1.56031,1.56053,1.5601,1.56034,1529400005.0
2006-05-05 17:15:00,1.56038,1.56078,1.56033,1.56047,1526000010.0
2006-05-05 17:20:00,1.56044,1.56056,1.56001,1.56031,1406700006.0
2006-05-05 17:25:00,1.56039,1.56084,1.56036,1.56053,1335899998.0
2006-05-05 17:30:00,1.56033,1.56059,1.5602,1.56039,1583200003.0
2006-05-05 17:35:00,1.56031,1.56061,1.56016,1.56055,1167899997.0
2006-05-05 17:40:00,1.56029,1.56055,1.56011,1.56045,1419200002.0
2006-05-05 17:45:00,1.56048,1.56056,1.56013,1.56025,1592500000.0
2006-05-05 17:50:00,1.56031,1.56041,1.56008,1.56011,1631800005.0
2006-05-05 17:55:00,1.56007,1.56076,1.55987,1.56052,1058600005.0
2006-05-05 18:00:00,1.56051,1.5607,1.5604,1.5606,7518500072.0
2006-05-05 18:05:00,1.5605,1.5606,1.56002,1.56027,7200800068.0
2006-05-05 18:10:00,1.56048,1.5608,1.5603,1.5608,7259900018.0
2006-05-05 18:15:00,1.56075,1.5608,1.56026,1.56053,5384900005.0
2006-05-05 18:20:00,1.5607,1.5607,1.56039,1.5604,5093700047.0
2006-05-05 18:25:00,1.5603,1.5605,1.5597,1.55985,7532500033.0
2006-05-05 18:30:00,1.55963,1.55978,1.55939,1.5597,7329200014.0
2006-05-05 18:35:00,1.5597,1.55983,1.55937,1.5595,9038100031.0
2006-05-05 18:40:00,1.5596,1.55992,1.55923,1.55958,4440600006.0
2006-05-05 18:45:00,1.55951,1.55976,1.55925,1.55971,2581700005.0
2006-05-05 18:50:00,1.55957,1.55974,1.55936,1.55957,4724899995.0
2006-05-05 18:55:00,1.55962,1.55999,1.55941,1.55981,6154099992.0
2006-05-05 19:00:00,1.55982,1.56003,1.55948,1.5596,2281500002.0
2006-05-05 19:05:00,1.55959,1.55972,1.55932,1.55953,6719200029.0
2006-05-05 19:10:00,1.55952,1.55967,1.55928,1.55962,4057200016.0
2006-05-05 19:15:00,1.5596,1.55967,1.55923,1.55946,4014799999.0
2006-05-05 19:20:00,1.55957,1.55957,1.55919,1.55945,3196300007.0
2006-05-05 19:25:00,1.55942,1.55952,1.55905,1.55923,4839500010.0
2006-05-05 19:30:00,1.5595,1.55993,1.55946,1.55955,6105500024.0
2006-05-05 19:35:00,1.55955,1.55988,1.5595,1.55979,3801500001.0
2006-05-05 19:40:00,1.5597,1.55983,1.55929,1.55941,3262600005.0
2006-05-05 19:45:00,1.55935,1.55955,1.55928,1.55947,2824800010.0
2006-05-05 19:50:00,1.55947,1.55982,1.55933,1.55979,2206700011.0
2006-05-05 19:55:00,1.55975,1.55987,1.55945,1.55966,6088000004.0
2006-05-05 20:00:00,1.55979,1.55985,1.55932,1.55953,2306200010.0
2006-05-05 20:05:00,1.55954,1.55968,1.55938,1.55962,2979999993.0
2006-05-05 20:10:00,1.55965,1.55976,1.55947,1.55972,3734500003.0
2006-05-05 20:15:00,1.55962,1.55985,1.55918,1.5592,4836400017.0
2006-05-05 20:20:00,1.5593,1.55944,1.55905,1.55926,3716200008.0
2006-05-05 20:25:00,1.55923,1.5593,1.55895,1.55895,5330900019.0
2006-05-05 20:30:00,1.5593,1.5595,1.5591,1.55924,3123299989.0
2006-05-05 20:35:00,1.55923,1.55953,1.55913,1.55924,4938700011.0
2006-05-05 20:40:00,1.55939,1.55963,1.55916,1.55929,4101800011.0
2006-05-05 20:45:00,1.55935,1.55973,1.5593,1.55959,4242900017.0
2006-05-05 20:50:00,1.55967,1.56013,1.55943,1.55999,6826800026.0
2006-05-05 20:55:00,1.56014,1.5606,1.56006,1.5606,5061300035.0
2006-05-05 21:00:00,1.5607,1.5608,1.56035,1.5605,4746000023.0
2006-05-05 21:05:00,1.56054,1.56072,1.56032,1.56042,2443600007.0
2006-05-05 21:10:00,1.5605,1.56068,1.56037,1.56061,3562100026.0
2006-05-05 21:15:00,1.56065,1.5607,1.56023,1.56023,4210000006.0
2006-05-05 21:20:00,1.5604,1.5606,1.56018,1.56036,7558499983.0
2006-05-05 21:25:00,1.56045,1.56054,1.56015,1.56032,3463900016.0
2006-05-05 21:30:00,1.56041,1.56049,1.56019,1.56041,4060499998.0
2006-05-05 21:35:00,1.5604,1.56048,1.56015,1.56029,2110400016.0
2006-05-05 21:40:00,1.56019,1.56046,1.56012,1.56035,4461500006.0
2006-05-05 21:45:00,1.56032,1.56044,1.56006,1.56032,4416299993.0
2006-05-05 21:50:00,1.56025,1.56043,1.56013,1.56035,3450600005.0
2006-05-05 21:55:00,1.56027,1.5604,1.56016,1.56028,3623800009.0
2006-05-05 22:00:00,1.56018,1.5606,1.56011,1.56055,2913999994.0
2006-05-05 22:05:00,1.56061,1.56073,1.56025,1.56048,1931900002.0
2006-05-05 22:10:00,1.56048,1.56055,1.56008,1.56035,1664199997.0
2006-05-05 22:15:00,1.5603,1.56065,1.56013,1.56053,1480500002.0
2006-05-05 22:20:00,1.56049,1.56103,1.56049,1.56078,2042100002.0
2006-05-05 22:25:00,1.5607,1.56082,1.56038,1.56068,3232699996.0
2006-05-05 22:30:00,1.5606,1.56086,1.56044,1.56071,2055000005.0
2006-05-05 22:35:00,1.56079,1.56085,1.5604,1.56075,2741700006.0
2006-05-05 22:40:00,1.56057,1.56113,1.56046,1.56095,3861500005.0
2006-05-05 22:45:00,1.56086,1.561,1.56023,1.56023,1736900000.0
2006-05-05 22:50:00,1.5604,1.56098,1.56024,1.56065,2069800004.0
2006-05-05 22:55:00,1.56071,1.56086,1.5601,1.5601,1162800012.0
2006-05-07 23:00:00,1.55995,1.56059,1.55967,1.56039,1817300009.0
2006-05-07 23:05:00,1.56023,1.56059,1.55977,1.56043,2161800005.0
2006-05-07 23:10:00,1.56057,1.56064,1.55998,1.56035,1899300001.0
2006-05-07 23:15:00,1.56017,1.5603,1.55968,1.55972,1853799998.0
2006-05-07 23:20:00,1.55999,1.56028,1.55955,1.55985,1814900006.0
2006-05-07 23:25:00,1.55981,1.56048,1.55976,1.55999,1742699996.0
2006-05-07 23:30:00,1.55984,1.56036,1.55962,1.55983,2417800006.0
2006-05-07 23:35:00,1.55963,1.56024,1.55962,1.55994,1690500006.0
2006-05-07 23:40:00,1.55999,1.56036,1.5598,1.55994,1959100000.0
2006-05-07 23:45:00,1.55996,1.5602,1.55957,1.55993,1686300008.0
2006-05-07 23:50:00,1.56003,1.56052,1.55952,1.55962,1492400003.0
2006-05-07 23:55:00,1.55964,1.55977,1.5594,1.55948,1146500002.0
2006-05-08 00:00:00,1.5596,1.55992,1.5595,1.55975,991700002.0
2006-05-08 00:05:00,1.55977,1.55999,1.55951,1.55977,1217600003.0
2006-05-08 00:10:00,1.55967,1.55982,1.55949,1.55976,1548100011.0
2006-05-08 00:15:00,1.5598,1.55988,1.55956,1.55975,1261400001.0
2006-05-08 00:20:00,1.55985,1.55987,1.55931,1.55937,1338800002.0
2006-05-08 00:25:00,1.55962,1.55975,1.55931,1.55975,1766100018.0
2006-05-08 00:30:00,1.55964,1.55978,1.55952,1.5597,1147800001.0
2006-05-08 00:35:00,1.5597,1.56005,1.55955,1.55995,563000002.0
2006-05-08 00:40:00,1.56002,1.56012,1.55977,1.56,1547900018.0
2006-05-08 00:45:00,1.55988,1.56007,1.5598,1.55982,1386100001.0
2006-05-08 00:50:00,1.55981,1.55996,1.55962,1.55987,1683799999.0
2006-05-08 00:55:00,1.55976,1.55996,1.55962,1.55985,2040200014.0
2006-05-08 01:00:00,1.55982,1.56004,1.55968,1.55992,1628100004.0
2006-05-08 01:05:00,1.55989,1.55996,1.55966,1.55985,1348300006.0
2006-05-08 01:10:00,1.55982,1.55996,1.55952,1.55972,1468800001.0
2006-05-08 01:15:00,1.55971,1.55996,1.55941,1.55957,1662400007.0
2006-05-08 01:20:00,1.55977,1.55982,1.55929,1.55933,1927600001.0
2006-05-08 01:25:00,1.55947,1.55967,1.5593,1.55949,1311499998.0
2006-05-08 01:30:00,1.55958,1.55973,1.55928,1.5595,1563800012.0
2006-05-08 01:35:00,1.55942,1.55967,1.55934,1.55935,1731000012.0
2006-05-08 01:40:00,1.55953,1.55969,1.55937,1.55969,1309200000.0
2006-05-08 01:45:00,1.5597,1.55978,1.5595,1.55964,1251000003.0
2006-05-08 01:50:00,1.55963,1.55976,1.55941,1.55964,1261200001.0
2006-05-08 01:55:00,1.55957,1.55979,1.55948,1.55974,1237699999.0
2006-05-08 02:00:00,1.55975,1.55988,1.55952,1.55988,1274800002.0
2006-05-08 02:05:00,1.55987,1.55998,1.55945,1.55964,1452699997.0
2006-05-08 02:10:00,1.5598,1.55995,1.55948,1.55995,1763800001.0
2006-05-08 02:15:00,1.5599,1.56007,1.5597,1.55981,840400011.0
2006-05-08 02:20:00,1.55979,1.55998,1.55973,1.55998,1330000002.0
2006-05-08 02:25:00,1.55995,1.56003,1.55966,1.55995,979100002.0
2006-05-08 02:30:00,1.5596,1.56003,1.5596,1.5598,970199996.0
2006-05-08 02:35:00,1.55993,1.56001,1.55942,1.55954,1473200003.0
2006-05-08 02:40:00,1.55977,1.5598,1.55943,1.55968,1618199997.0
2006-05-08 02:45:00,1.5597,1.5599,1.55954,1.55968,1528200010.0
2006-05-08 02:50:00,1.55965,1.55977,1.55943,1.55943,1248199996.0
2006-05-08 02:55:00,1.55949,1.5596,1.55917,1.55921,1176300006.0
2006-05-08 03:00:00,1.55918,1.5596,1.55914,1.55932,1241199995.0
2006-05-08 03:05:00,1.55948,1.55978,1.55931,1.55946,1540100000.0
2006-05-08 03:10:00,1.55953,1.5599,1.5595,1.55973,1165500000.0
2006-05-08 03:15:00,1.55968,1.5599,1.5595,1.55983,826799997.0
2006-05-08 03:20:00,1.55977,1.55995,1.55952,1.55989,1328900005.0
2006-05-08 03:25:00,1.55972,1.55987,1.55958,1.55987,1002100004.0
2006-05-08 03:30:00,1.55986,1.55988,1.55938,1.55988,1441300006.0
2006-05-08 03:35:00,1.55975,1.55998,1.55966,1.55998,1192800010.0
2006-05-08 03:40:00,1.56001,1.56003,1.55967,1.55986,1535799997.0
2006-05-08 03:45:00,1.55989,1.56004,1.55968,1.55988,905700000.0
2006-05-08 03:50:00,1.55989,1.56002,1.55962,1.5597,1008900003.0
2006-05-08 03:55:00,1.55978,1.55994,1.55954,1.55981,1303299998.0
2006-05-08 04:00:00,1.55993,1.56003,1.55976,1.55998,1129499999.0
2006-05-08 04:05:00,1.56,1.56017,1.55972,1.56006,1239699995.0
2006-05-08 04:10:00,1.55988,1.56011,1.5597,1.55983,1268500004.0
2006-05-08 04:15:00,1.55978,1.55993,1.55959,1.55965,1376599995.0
2006-05-08 04:20:00,1.55974,1.55993,1.55957,1.55967,1713899998.0
2006-05-08 04:25:00,1.55985,1.55985,1.55953,1.55965,1244000005.0
2006-05-08 04:30:00,1.55949,1.55984,1.55949,1.55967,1046799997.0
2006-05-08 04:35:00,1.55975,1.55989,1.55947,1.55963,1495400002.0
2006-05-08 04:40:00,1.5598,1.55991,1.55959,1.55975,1081199998.0
2006-05-08 04:45:00,1.5597,1.55996,1.55953,1.55995,1162800009.0
2006-05-08 04:50:00,1.55984,1.55998,1.55956,1.55962,723100003.0
2006-05-08 04:55:00,1.55975,1.55983,1.5596,1.55972,816799998.0
2006-05-08 05:00:00,1.55964,1.55982,1.55954,1.55959,1140900002.0
2006-05-08 05:05:00,1.55967,1.55978,1.5595,1.55955,1777000005.0
2006-05-08 05:10:00,1.55948,1.55971,1.5594,1.5596,1299399998.0
2006-05-08 05:15:00,1.55945,1.55976,1.55945,1.55957,952400000.0
2006-05-08 05:20:00,1.55953,1.55983,1.55935,1.55965,1507899997.0
2006-05-08 05:25:00,1.55957,1.5598,1.55951,1.55968,923200003.0
2006-05-08 05:30:00,1.5597,1.55995,1.55958,1.55983,829299998.0
2006-05-08 05:35:00,1.55988,1.55988,1.55952,1.55961,1142500010.0
2006-05-08 05:40:00,1.5598,1.55986,1.55956,1.5597,916000004.0
2006-05-08 05:45:00,1.55966,1.55991,1.55949,1.55967,1392800009.0
2006-05-08 05:50:00,1.55972,1.55987,1.55956,1.55956,1872400003.0
2006-05-08 05:55:00,1.55961,1.55987,1.55961,1.5597,1269099997.0
2006-05-08 06:00:00,1.5598,1.55996,1.55958,1.55977,1398500004.0
2006-05-08 06:05:00,1.55982,1.55996,1.55953,1.55986,1558000004.0
2006-05-08 06:10:00,1.55971,1.55992,1.55956,1.55965,1228100005.0
2006-05-08 06:15:00,1.55983,1.55987,1.55956,1.55956,1057600005.0
2006-05-08 06:20:00,1.55982,1.55986,1.55948,1.55965,1519100001.0
2006-05-08 06:25:00,1.55976,1.55982,1.55943,1.55969,1207400006.0
2006-05-08 06:30:00,1.55972,1.55976,1.55946,1.55962,1230100005.0
2006-05-08 06:35:00,1.55953,1.55987,1.55945,1.5597,1289800000.0
2006-05-08 06:40:00,1.55962,1.55985,1.55962,1.5597,1172599999.0
2006-05-08 06:45:00,1.55968,1.55985,1.55953,1.55972,1098200003.0
2006-05-08 06:50:00,1.55975,1.55985,1.55957,1.55964,1359399994.0
2006-05-08 06:55:00,1.55981,1.55985,1.55962,1.55971,1192400006.0
2006-05-08 07:00:00,1.55963,1.55986,1.55949,1.5598,1128000000.0
2006-05-08 07:05:00,1.55957,1.55988,1.55957,1.55962,1122400000.0
2006-05-08 07:10:00,1.55979,1.56003,1.55965,1.55983,1191700008.0
2006-05-08 07:15:00,1.55995,1.56003,1.55974,1.55987,1054600003.0
2006-05-08 07:20:00,1.55979,1.56011,1.5597,1.55992,1560999999.0
2006-05-08 07:25:00,1.5599,1.56036,1.55986,1.5602,1452400015.0
2006-05-08 07:30:00,1.56023,1.5604,1.56005,1.56038,1177600004.0
2006-05-08 07:35:00,1.56029,1.56048,1.56017,1.56042,902400005.0
2006-05-08 07:40:00,1.56037,1.56055,1.56016,1.56026,1746899993.0
2006-05-08 07:45:00,1.56033,1.5604,1.56006,1.56008,1617500001.0
2006-05-08 07:50:00,1.5601,1.56034,1.55994,1.5603,1314100003.0
2006-05-08 07:55:00,1.56011,1.56037,1.56007,1.5602,1132100009.0
2006-05-08 08:00:00,1.56014,1.56055,1.56014,1.56037,1313200000.0
2006-05-08 08:05:00,1.56058,1.56095,1.56044,1.56074,1573600003.0
2006-05-08 08:10:00,1.56039,1.56079,1.56039,1.56062,1254099995.0
2006-05-08 08:15:00,1.56061,1.56082,1.56047,1.56067,1535200020.0
2006-05-08 08:20:00,1.56067,1.56075,1.56031,1.56031,1256000004.0
2006-05-08 08:25:00,1.56044,1.56081,1.56039,1.56069,1349399999.0
2006-05-08 08:30:00,1.56076,1.56112,1.56076,1.56109,967399999.0
2006-05-08 08:35:00,1.56103,1.56112,1.5607,1.56086,1339900005.0
2006-05-08 08:40:00,1.56082,1.561,1.5607,1.5609,1048800002.0
2006-05-08 08:45:00,1.56095,1.5611,1.56055,1.56082,1416600004.0
2006-05-08 08:50:00,1.56073,1.56111,1.56066,1.56102,813999998.0
2006-05-08 08:55:00,1.56109,1.5613,1.56094,1.56123,1103900004.0
2006-05-08 09:00:00,1.561,1.5614,1.56086,1.56132,1454100001.0
2006-05-08 09:05:00,1.56133,1.56149,1.56116,1.56137,1509100003.0
2006-05-08 09:10:00,1.56129,1.56153,1.56119,1.56134,1077100002.0
2006-05-08 09:15:00,1.56135,1.56143,1.56117,1.56123,760900001.0
2006-05-08 09:20:00,1.56134,1.56149,1.56115,1.56132,1856000003.0
2006-05-08 09:25:00,1.56127,1.56135,1.56104,1.56116,1301200007.0
2006-05-08 09:30:00,1.56116,1.5613,1.56096,1.56111,1203000010.0
2006-05-08 09:35:00,1.56118,1.56143,1.56103,1.56127,1183700002.0
2006-05-08 09:40:00,1.56118,1.56133,1.56102,1.56102,1048500000.0
2006-05-08 09:45:00,1.56121,1.56121,1.5607,1.5607,1365599997.0
2006-05-08 09:50:00,1.56074,1.56087,1.56051,1.56061,1637900009.0
2006-05-08 09:55:00,1.56063,1.56083,1.56039,1.56044,1211800002.0
2006-05-08 10:00:00,1.56057,1.56075,1.56038,1.56055,1383699998.0
2006-05-08 10:05:00,1.56034,1.56074,1.56031,1.56063,1508099999.0
2006-05-08 10:10:00,1.56067,1.56082,1.5605,1.5607,1507400009.0
2006-05-08 10:15:00,1.56071,1.5608,1.56055,1.56075,1483800017.0
2006-05-08 10:20:00,1.56053,1.56078,1.56032,1.56046,1213899996.0
2006-05-08 10:25:00,1.56042,1.56058,1.55915,1.55915,1331000007.0
2006-05-08 10:30:00,1.55893,1.55904,1.5586,1.55878,1441200001.0
2006-05-08 10:35:00,1.55895,1.55899,1.55813,1.5582,1535900006.0
2006-05-08 10:40:00,1.55813,1.55834,1.5577,1.55807,1674399994.0
2006-05-08 10:45:00,1.55798,1.55798,1.55687,1.55735,1147099995.0
2006-05-08 10:50:00,1.55728,1.55749,1.55699,1.5572,1347199995.0
2006-05-08 10:55:00,1.55708,1.55758,1.55708,1.55735,1485100016.0
2006-05-08 11:00:00,1.55738,1.55762,1.55713,1.55758,1388499995.0
2006-05-08 11:05:00,1.55733,1.55779,1.55733,1.55763,1384900015.0
2006-05-08 11:10:00,1.55767,1.55818,1.55749,1.55818,1436000004.0
2006-05-08 11:15:00,1.5582,1.55839,1.55807,1.55814,1508600003.0
2006-05-08 11:20:00,1.55823,1.5586,1.55815,1.55825,1500399995.0
2006-05-08 11:25:00,1.55837,1.55839,1.55787,1.55798,1417000008.0
2006-05-08 11:30:00,1.55801,1.55813,1.55775,1.5581,1586099994.0
2006-05-08 11:35:00,1.55803,1.55825,1.55799,1.55809,1601100002.0
2006-05-08 11:40:00,1.55804,1.5585,1.55796,1.55838,1608600008.0
2006-05-08 11:45:00,1.55858,1.55866,1.5582,1.55832,1731300000.0
2006-05-08 11:50:00,1.55851,1.55868,1.55828,1.55828,1792800001.0
2006-05-08 11:55:00,1.55827,1.55851,1.55769,1.55795,1630000014.0
2006-05-08 12:00:00,1.5581,1.55826,1.55739,1.55749,1552700002.0
2006-05-08 12:05:00,1.55763,1.55817,1.55753,1.55806,1163399993.0
2006-05-08 12:10:00,1.55813,1.55813,1.55773,1.55796,1548900003.0
2006-05-08 12:15:00,1.55794,1.55802,1.55772,1.55781,1353499994.0
2006-05-08 12:20:00,1.55786,1.55859,1.55765,1.55849,1504900002.0
2006-05-08 12:25:00,1.55848,1.55856,1.55807,1.55833,1820100004.0
2006-05-08 12:30:00,1.55822,1.55849,1.55814,1.55838,1266199999.0
2006-05-08 12:35:00,1.55856,1.55869,1.5583,1.55843,1089299998.0
2006-05-08 12:40:00,1.55847,1.55861,1.55813,1.55848,1302100007.0
2006-05-08 12:45:00,1.55845,1.5586,1.55828,1.55857,1293300001.0
2006-05-08 12:50:00,1.55844,1.55855,1.5581,1.55847,1235800002.0
2006-05-08 12:55:00,1.55843,1.55863,1.55825,1.55846,1332300008.0
2006-05-08 13:00:00,1.55851,1.55855,1.55809,1.55834,1429700002.0
2006-05-08 13:05:00,1.5583,1.55847,1.55821,1.55832,1246300003.0
2006-05-08 13:10:00,1.55817,1.55848,1.55817,1.55832,1159899995.0
2006-05-08 13:15:00,1.55837,1.55855,1.55824,1.55832,1297000001.0
2006-05-08 13:20:00,1.55843,1.55862,1.55797,1.55822,1389900006.0
2006-05-08 13:25:00,1.5581,1.55817,1.55777,1.55799,1684900006.0
2006-05-08 13:30:00,1.55796,1.55843,1.55783,1.5584,1664700012.0
2006-05-08 13:35:00,1.55837,1.55844,1.55783,1.55786,1547199999.0
2006-05-08 13:40:00,1.55804,1.55829,1.55784,1.55799,1560700006.0
2006-05-08 13:45:00,1.558,1.5582,1.55766,1.5577,1447100004.0
2006-05-08 13:50:00,1.55768,1.55778,1.55746,1.5577,1325700008.0
2006-05-08 13:55:00,1.55781,1.55825,1.55756,1.55817,1391099998.0
2006-05-08 14:00:00,1.55815,1.55849,1.55785,1.55837,1307900007.0
2006-05-08 14:05:00,1.55836,1.55842,1.55765,1.55783,1570800004.0
2006-05-08 14:10:00,1.55782,1.558,1.55763,1.55765,1478500005.0
2006-05-08 14:15:00,1.55783,1.55791,1.55753,1.55765,1503100006.0
2006-05-08 14:20:00,1.55755,1.55848,1.55752,1.55826,1622700005.0
2006-05-08 14:25:00,1.55832,1.55853,1.55813,1.55832,1534700006.0
2006-05-08 14:30:00,1.55826,1.55852,1.55811,1.55836,1614700004.0
2006-05-08 14:35:00,1.55839,1.55865,1.5581,1.55857,1509400013.0
2006-05-08 14:40:00,1.55866,1.5587,1.55834,1.55836,1345200001.0
2006-05-08 14:45:00,1.55864,1.55864,1.55824,1.55856,1055900002.0
2006-05-08 14:50:00,1.55859,1.55873,1.55835,1.55861,1269300007.0
2006-05-08 14:55:00,1.55862,1.55893,1.55843,1.55883,1933200019.0
2006-05-08 15:00:00,1.55892,1.55896,1.55843,1.5586,1389299998.0
2006-05-08 15:05:00,1.55834,1.55883,1.55819,1.5587,902200003.0
2006-05-08 15:10:00,1.55862,1.55903,1.5585,1.55903,1174400011.0
2006-05-08 15:15:00,1.55895,1.55911,1.55877,1.55903,1457200004.0
2006-05-08 15:20:00,1.5589,1.55925,1.55869,1.55916,1536600011.0
2006-05-08 15:25:00,1.55925,1.55925,1.55887,1.55893,1118700010.0
2006-05-08 15:30:00,1.55889,1.55935,1.55882,1.55925,1520599999.0
2006-05-08 15:35:00,1.5594,1.56067,1.55923,1.5603,1475999994.0
2006-05-08 15:40:00,1.56023,1.56063,1.56023,1.56055,1410199994.0
2006-05-08 15:45:00,1.56045,1.56054,1.56012,1.5604,1252900001.0
2006-05-08 15:50:00,1.5604,1.56068,1.56027,1.56059,1299299998.0
2006-05-08 15:55:00,1.56065,1.56094,1.56036,1.56094,1619300002.0
2006-05-08 16:00:00,1.56093,1.56117,1.56072,1.56093,1376200002.0
2006-05-08 16:05:00,1.56109,1.56119,1.56078,1.56088,1471199991.0
2006-05-08 16:10:00,1.56099,1.56109,1.56067,1.56092,1369499999.0
2006-05-08 16:15:00,1.56051,1.56109,1.56051,1.5609,1749100005.0
2006-05-08 16:20:00,1.56088,1.56097,1.56067,1.56077,1287900007.0
2006-05-08 16:25:00,1.56092,1.56094,1.56025,1.56037,1395000006.0
2006-05-08 16:30:00,1.56011,1.56049,1.56011,1.56038,1645200004.0
2006-05-08 16:35:00,1.5603,1.56082,1.56022,1.56082,1761000013.0
2006-05-08 16:40:00,1.56082,1.56122,1.5607,1.56091,1582900005.0
2006-05-08 16:45:00,1.56089,1.56149,1.56089,1.56132,1507300000.0
2006-05-08 16:50:00,1.56118,1.56157,1.56101,1.56134,1263300002.0
2006-05-08 16:55:00,1.56155,1.56183,1.56138,1.56173,1561300005.0
2006-05-08 17:00:00,1.56175,1.56186,1.56151,1.56176,1896199996.0
2006-05-08 17:05:00,1.56184,1.56188,1.56147,1.56172,1320800003.0
2006-05-08 17:10:00,1.56149,1.5617,1.56132,1.56141,1259900010.0
2006-05-08 17:15:00,1.56127,1.56176,1.56121,1.56152,1201200000.0
2006-05-08 17:20:00,1.56143,1.56153,1.56114,1.56114,1165499996.0
2006-05-08 17:25:00,1.56135,1.56165,1.56115,1.56146,1140400006.0
2006-05-08 17:30:00,1.56134,1.56153,1.56113,1.56125,1553700004.0
2006-05-08 17:35:00,1.56137,1.56149,1.56114,1.56136,1263499996.0
2006-05-08 17:40:00,1.56129,1.56145,1.56096,1.5613,1282800011.0
2006-05-08 17:45:00,1.56114,1.5615,1.56114,1.56134,1727400006.0
2006-05-08 17:50:00,1.56134,1.56153,1.56121,1.56135,1649000008.0
2006-05-08 17:55:00,1.56138,1.5614,1.56105,1.56127,1159900000.0
2006-05-08 18:00:00,1.56124,1.5615,1.56118,1.5613,5138000009.0
2006-05-08 18:05:00,1.5614,1.56151,1.56118,1.56132,8092000010.0
2006-05-08 18:10:00,1.5613,1.5614,1.561,1.5614,6998000016.0
2006-05-08 18:15:00,1.56109,1.5615,1.56105,1.5614,7549900010.0
2006-05-08 18:20:00,1.56145,1.56152,1.5611,1.5612,5591500010.0
2006-05-08 18:25:00,1.5611,1.56126,1.56099,1.56115,7146700019.0
2006-05-08 18:30:00,1.56112,1.5614,1.56091,1.5614,7059999998.0
2006-05-08 18:35:00,1.5613,1.5613,1.56091,1.56116,9026100035.0
2006-05-08 18:40:00,1.5611,1.5612,1.56081,1.56095,3818700018.0
2006-05-08 18:45:00,1.56097,1.5612,1.5608,1.56115,3131900004.0
2006-05-08 18:50:00,1.56113,1.56127,1.56093,1.5611,5204399995.0
2006-05-08 18:55:00,1.56122,1.56131,1.56101,1.56106,6229000020.0
2006-05-08 19:00:00,1.56101,1.56141,1.56099,1.56122,2427299999.0
2006-05-08 19:05:00,1.56131,1.56131,1.56099,1.56108,6373300020.0
2006-05-08 19:10:00,1.5611,1.56155,1.56106,1.56152,3963800001.0
2006-05-08 19:15:00,1.56146,1.56155,1.56122,1.56136,4636900019.0
2006-05-08 19:20:00,1.56143,1.56143,1.56111,1.56134,3412300004.0
2006-05-08 19:25:00,1.56133,1.56146,1.561,1.56115,4119700004.0
2006-05-08 19:30:00,1.5612,1.56133,1.56098,1.56124,5611000029.0
2006-05-08 19:35:00,1.56125,1.56134,1.561,1.56117,3872700003.0
2006-05-08 19:40:00,1.56114,1.56125,1.56103,1.56108,2906300003.0
2006-05-08 19:45:00,1.56105,1.56123,1.56093,1.56111,3320100004.0
2006-05-08 19:50:00,1.56092,1.56114,1.56087,1.5609,1851599999.0
2006-05-08 19:55:00,1.56106,1.56106,1.56068,1.56094,6013400001.0
2006-05-08 20:00:00,1.56098,1.56099,1.56067,1.56087,2305700007.0
2006-05-08 20:05:00,1.56083,1.56093,1.56063,1.5607,2887399991.0
2006-05-08 20:10:00,1.56072,1.56088,1.56056,1.56073,3548799999.0
2006-05-08 20:15:00,1.56072,1.5609,1.56063,1.5608,4286800017.0
2006-05-08 20:20:00,1.5609,1.5609,1.56048,1.56057,3817599998.0
2006-05-08 20:25:00,1.5605,1.56063,1.56025,1.5604,4919099986.0
2006-05-08 20:30:00,1.5605,1.56065,1.56025,1.56025,2203900012.0
2006-05-08 20:35:00,1.56024,1.56053,1.55997,1.56017,4965600013.0
2006-05-08 20:40:00,1.56011,1.56035,1.55994,1.56014,4234700036.0
2006-05-08 20:45:00,1.56015,1.56038,1.55994,1.56018,4196000019.0
2006-05-08 20:50:00,1.5604,1.56051,1.56018,1.56032,4281800010.0
2006-05-08 20:55:00,1.56038,1.5606,1.56009,1.5604,7217700003.0
2006-05-08 21:00:00,1.5606,1.5606,1.56018,1.56051,6342499977.0
2006-05-08 21:05:00,1.56037,1.56052,1.56013,1.56019,2666500022.0
2006-05-08 21:10:00,1.5604,1.5604,1.56012,1.56035,3624800008.0
2006-05-08 21:15:00,1.56028,1.56035,1.56002,1.56007,4243100006.0
2006-05-08 21:20:00,1.5604,1.5604,1.56,1.56018,7355900030.0
2006-05-08 21:25:00,1.56015,1.56039,1.55979,1.56031,3692099996.0
2006-05-08 21:30:00,1.56017,1.56047,1.56013,1.56027,4828000020.0
2006-05-08 21:35:00,1.5603,1.56045,1.56004,1.5604,2351200005.0
2006-05-08 21:40:00,1.56026,1.56038,1.56006,1.56023,4148500004.0
2006-05-08 21:45:00,1.56027,1.56038,1.56011,1.56028,4635600009.0
2006-05-08 21:50:00,1.56028,1.56046,1.5601,1.5603,3493400018.0
2006-05-08 21:55:00,1.5602,1.56035,1.5601,1.56025,3780000002.0
2006-05-08 22:00:00,1.56025,1.56047,1.56,1.56045,2746300003.0
2006-05-08 22:05:00,1.56048,1.56061,1.56026,1.56054,1887399994.0
2006-05-08 22:10:00,1.56055,1.56071,1.5603,1.56045,1655500004.0
2006-05-08 22:15:00,1.56034,1.56067,1.56016,1.5603,1667800007.0
2006-05-08 22:20:00,1.56038,1.56051,1.56022,1.5603,1819400005.0
2006-05-08 22:25:00,1.56056,1.56091,1.56046,1.56078,3452300001.0
2006-05-08 22:30:00,1.5609,1.56108,1.56063,1.561,1796700004.0
2006-05-08 22:35:00,1.56098,1.56098,1.56063,1.56098,2615600006.0
2006-05-08 22:40:00,1.56095,1.56099,1.56034,1.56038,3817800023.0
2006-05-08 22:45:00,1.56042,1.5605,1.56009,1.56023,2204199992.0
2006-05-08 22:50:00,1.5604,1.56045,1.55986,1.56009,1855600010.0
2006-05-08 22:55:00,1.56024,1.56065,1.56017,1.56045,1446600005.0
2006-05-08 23:00:00,1.56006,1.56068,1.55993,1.56058,1537700001.0
2006-05-08 23:05:00,1.56027,1.56069,1.55976,1.56061,1596799994.0
2006-05-08 23:10:00,1.55998,1.56077,1.5598,1.5605,1311400003.0
2006-05-08 23:15:00,1.5602,1.56074,1.56004,1.56009,1531900010.0
2006-05-08 23:20:00,1.56027,1.56071,1.55997,1.56049,1189499997.0
2006-05-08 23:25:00,1.56044,1.56094,1.55974,1.55981,1664499999.0
2006-05-08 23:30:00,1.56033,1.5606,1.55971,1.56045,1385500010.0
2006-05-08 23:35:00,1.56048,1.56052,1.56012,1.56031,835499997.0
2006-05-08 23:40:00,1.5604,1.56059,1.56025,1.56042,1270700007.0
2006-05-08 23:45:00,1.56035,1.56063,1.56031,1.56042,681700004.0
2006-05-08 23:50:00,1.56032,1.5605,1.56017,1.56035,1431699997.0
2006-05-08 23:55:00,1.56033,1.56048,1.56021,1.56036,909000008.0
2006-05-09 00:00:00,1.56027,1.56042,1.56013,1.56024,1160300002.0
2006-05-09 00:05:00,1.56018,1.56044,1.56012,1.56037,1228800003.0
2006-05-09 00:10:00,1.56043,1.56043,1.56012,1.56019,707300001.0
2006-05-09 00:15:00,1.5602,1.56038,1.56005,1.56017,963700007.0
2006-05-09 00:20:00,1.56021,1.56035,1.56006,1.56006,1364400015.0
2006-05-09 00:25:00,1.56024,1.56045,1.5601,1.56042,1660199995.0
2006-05-09 00:30:00,1.56042,1.56054,1.56013,1.56033,1595600004.0
2006-05-09 00:35:00,1.56047,1.56056,1.56033,1.56033,1095600004.0
2006-05-09 00:40:00,1.56046,1.5606,1.56017,1.56037,1311100010.0
2006-05-09 00:45:00,1.56039,1.5606,1.56029,1.56043,1177900002.0
2006-05-09 00:50:00,1.56035,1.56064,1.56007,1.56055,1549600000.0
2006-05-09 00:55:00,1.56055,1.56062,1.56008,1.56022,1342300001.0
2006-05-09 01:00:00,1.56045,1.56068,1.56033,1.5606,1475400001.0
2006-05-09 01:05:00,1.5605,1.56068,1.56041,1.56065,1279299998.0
2006-05-09 01:10:00,1.56059,1.56068,1.56032,1.56065,1258600014.0
2006-05-09 01:15:00,1.56065,1.56068,1.56012,1.5606,1253900005.0
2006-05-09 01:20:00,1.56058,1.56065,1.56041,1.56058,719800003.0
2006-05-09 01:25:00,1.5605,1.56098,1.5603,1.56067,1177399996.0
2006-05-09 01:30:00,1.56062,1.56076,1.56037,1.56076,1180100010.0
2006-05-09 01:35:00,1.5607,1.5607,1.56041,1.56041,1193100000.0
2006-05-09 01:40:00,1.56051,1.56068,1.56039,1.56065,948300003.0
2006-05-09 01:45:00,1.5606,1.56073,1.56046,1.56057,1118900009.0
2006-05-09 01:50:00,1.56058,1.56073,1.56046,1.56054,851100010.0
2006-05-09 01:55:00,1.56062,1.56062,1.56029,1.56053,1572700021.0
2006-05-09 02:00:00,1.56062,1.5607,1.56027,1.56063,1253700004.0
2006-05-09 02:05:00,1.56062,1.56068,1.5603,1.56062,1603700000.0
2006-05-09 02:10:00,1.56058,1.56072,1.56038,1.56065,894400011.0
2006-05-09 02:15:00,1.56068,1.56122,1.56044,1.5607,1365900007.0
2006-05-09 02:20:00,1.56067,1.56079,1.56034,1.56066,1812799987.0
2006-05-09 02:25:00,1.56057,1.56066,1.56032,1.56061,1418199996.0
2006-05-09 02:30:00,1.56044,1.56064,1.56022,1.56037,1258400012.0
2006-05-09 02:35:00,1.56043,1.56057,1.5602,1.56054,1655199999.0
2006-05-09 02:40:00,1.56044,1.56052,1.5601,1.56032,1755500010.0
2006-05-09 02:45:00,1.56035,1.56043,1.56006,1.56016,941200006.0
2006-05-09 02:50:00,1.56024,1.5604,1.56008,1.56033,1196499997.0
2006-05-09 02:55:00,1.56019,1.56033,1.56002,1.56012,1106700006.0
2006-05-09 03:00:00,1.56025,1.56039,1.55996,1.56015,1092700010.0
2006-05-09 03:05:00,1.56025,1.56042,1.56015,1.5603,1048399996.0
2006-05-09 03:10:00,1.56035,1.56042,1.5601,1.56035,883099999.0
2006-05-09 03:15:00,1.56033,1.5605,1.56008,1.56031,1341399995.0
2006-05-09 03:20:00,1.56039,1.5605,1.56022,1.56043,783000001.0
2006-05-09 03:25:00,1.56048,1.56055,1.56029,1.56055,527300001.0
2006-05-09 03:30:00,1.5604,1.56048,1.5601,1.56037,1429599997.0
2006-05-09 03:35:00,1.56025,1.56042,1.56014,1.56042,471299996.0
2006-05-09 03:40:00,1.56041,1.56044,1.5599,1.56001,1321300005.0
2006-05-09 03:45:00,1.5602,1.5602,1.55982,1.55993,1460100007.0
2006-05-09 03:50:00,1.56005,1.5602,1.55985,1.56,1087999999.0
2006-05-09 03:55:00,1.55996,1.56011,1.55975,1.55975,1513100010.0
2006-05-09 04:00:00,1.55986,1.56,1.55968,1.55982,1693400000.0
2006-05-09 04:05:00,1.55976,1.55994,1.55949,1.55983,1449700020.0
2006-05-09 04:10:00,1.55987,1.55991,1.55961,1.55979,1260900011.0
2006-05-09 04:15:00,1.55982,1.55993,1.55958,1.5596,1240200013.0
2006-05-09 04:20:00,1.55983,1.56,1.55955,1.55984,1312799997.0
2006-05-09 04:25:00,1.55987,1.55997,1.55965,1.55968,911199999.0
2006-05-09 04:30:00,1.55978,1.55991,1.55963,1.55985,895800003.0
2006-05-09 04:35:00,1.55972,1.56001,1.55963,1.55985,1587600004.0
2006-05-09 04:40:00,1.55994,1.56002,1.55967,1.55973,1194300003.0
2006-05-09 04:45:00,1.55975,1.56006,1.55959,1.55999,1288000001.0
2006-05-09 04:50:00,1.55998,1.56,1.55964,1.55971,674300003.0
2006-05-09 04:55:00,1.55967,1.55995,1.55967,1.55986,1248400005.0
2006-05-09 05:00:00,1.55975,1.55999,1.5597,1.55987,1242099998.0
2006-05-09 05:05:00,1.5598,1.55993,1.55967,1.55981,991500003.0
2006-05-09 05:10:00,1.55972,1.55998,1.55968,1.5599,1260800008.0
2006-05-09 05:15:00,1.55987,1.55998,1.55966,1.55966,475500004.0
2006-05-09 05:20:00,1.55978,1.55993,1.55953,1.55981,1168000000.0
2006-05-09 05:25:00,1.55977,1.55996,1.55956,1.55993,1037200005.0
2006-05-09 05:30:00,1.55975,1.5599,1.55891,1.55942,1274500001.0
2006-05-09 05:35:00,1.55942,1.55965,1.55865,1.55881,1395399998.0
2006-05-09 05:40:00,1.55969,1.55981,1.55912,1.5594,1285899999.0
2006-05-09 05:45:00,1.5593,1.5596,1.55918,1.55929,1401799991.0
2006-05-09 05:50:00,1.55947,1.55963,1.5593,1.55945,1681500003.0
2006-05-09 05:55:00,1.55945,1.5598,1.55925,1.55972,1170099995.0
2006-05-09 06:00:00,1.55953,1.5599,1.55944,1.55953,1755599988.0
2006-05-09 06:05:00,1.55962,1.55971,1.55937,1.55966,1674000012.0
2006-05-09 06:10:00,1.55948,1.55974,1.55934,1.55968,1275000002.0
2006-05-09 06:15:00,1.55962,1.5597,1.55942,1.55942,1022100009.0
2006-05-09 06:20:00,1.55963,1.55969,1.55936,1.55957,925800003.0
2006-05-09 06:25:00,1.55952,1.5597,1.55934,1.55966,1443399989.0
2006-05-09 06:30:00,1.55956,1.55974,1.55949,1.5597,1110399992.0
2006-05-09 06:35:00,1.55954,1.55976,1.55937,1.55957,629300002.0
2006-05-09 06:40:00,1.55952,1.55971,1.55942,1.55946,1275700002.0
2006-05-09 06:45:00,1.55954,1.55968,1.55932,1.55934,1158500002.0
2006-05-09 06:50:00,1.5593,1.5596,1.5593,1.55946,1090400002.0
2006-05-09 06:55:00,1.55956,1.55963,1.5593,1.55952,1241000004.0
2006-05-09 07:00:00,1.55947,1.55968,1.55928,1.55965,1551400011.0
2006-05-09 07:05:00,1.55955,1.55967,1.55938,1.5594,616900003.0
2006-05-09 07:10:00,1.55939,1.55971,1.55939,1.55961,545400003.0
2006-05-09 07:15:00,1.55971,1.56011,1.55953,1.55997,1705799991.0
2006-05-09 07:20:00,1.55997,1.56033,1.55986,1.56025,1291399998.0
2006-05-09 07:25:00,1.56026,1.56039,1.56003,1.56035,1400800010.0
2006-05-09 07:30:00,1.56016,1.56026,1.55971,1.55977,973000001.0
2006-05-09 07:35:00,1.5599,1.56,1.55972,1.55987,897900001.0
2006-05-09 07:40:00,1.55992,1.56008,1.55964,1.55995,1389899999.0
2006-05-09 07:45:00,1.56007,1.56052,1.5599,1.56045,1192699995.0
2006-05-09 07:50:00,1.56035,1.56073,1.56019,1.56073,1167500000.0
2006-05-09 07:55:00,1.56055,1.56065,1.56023,1.56031,1057099997.0
2006-05-09 08:00:00,1.56029,1.56051,1.56016,1.56045,1563900008.0
2006-05-09 08:05:00,1.5605,1.5605,1.5601,1.56029,1441699988.0
2006-05-09 08:10:00,1.55997,1.56045,1.55997,1.56033,1276999994.0
2006-05-09 08:15:00,1.56036,1.56047,1.56006,1.56038,1051600003.0
2006-05-09 08:20:00,1.56043,1.56067,1.5602,1.5606,1444700001.0
2006-05-09 08:25:00,1.56058,1.56073,1.56032,1.56066,1172000000.0
2006-05-09 08:30:00,1.56063,1.56067,1.56038,1.56059,1502400006.0
2006-05-09 08:35:00,1.56062,1.56083,1.5605,1.56062,1313600010.0
2006-05-09 08:40:00,1.56048,1.56071,1.56019,1.56031,1739500009.0
2006-05-09 08:45:00,1.56046,1.56049,1.55919,1.55924,1570800005.0
2006-05-09 08:50:00,1.55924,1.55929,1.55852,1.55903,1357499993.0
2006-05-09 08:55:00,1.5592,1.55925,1.55882,1.55902,1748300002.0
2006-05-09 09:00:00,1.55895,1.55945,1.55894,1.55945,857799999.0
2006-05-09 09:05:00,1.55944,1.55976,1.55927,1.55954,1650700007.0
2006-05-09 09:10:00,1.55961,1.55983,1.55945,1.55955,1373900004.0
2006-05-09 09:15:00,1.55967,1.55981,1.55946,1.55974,1376599990.0
2006-05-09 09:20:00,1.55967,1.55987,1.55936,1.55961,1298900004.0
2006-05-09 09:25:00,1.55948,1.55973,1.55935,1.55961,1437600001.0
2006-05-09 09:30:00,1.5596,1.55989,1.5596,1.55978,1715500006.0
2006-05-09 09:35:00,1.5597,1.55987,1.55963,1.5597,1175000002.0
2006-05-09 09:40:00,1.55982,1.56006,1.55961,1.5598,1237999999.0
2006-05-09 09:45:00,1.56006,1.56011,1.55977,1.55995,1608799987.0
2006-05-09 09:50:00,1.55992,1.56007,1.5597,1.56001,1477699993.0
2006-05-09 09:55:00,1.56001,1.56025,1.55971,1.55978,1142900002.0
2006-05-09 10:00:00,1.55977,1.55982,1.55938,1.5596,1674800004.0
2006-05-09 10:05:00,1.55937,1.55967,1.55933,1.55945,1249200002.0
2006-05-09 10:10:00,1.55947,1.55962,1.55933,1.5596,1253700001.0
2006-05-09 10:15:00,1.55947,1.55958,1.55928,1.55941,1234000004.0
2006-05-09 10:20:00,1.55927,1.55958,1.55927,1.55944,1150800002.0
2006-05-09 10:25:00,1.55947,1.55951,1.55909,1.55915,1643800003.0
2006-05-09 10:30:00,1.55926,1.55946,1.55905,1.5591,1033900005.0
2006-05-09 10:35:00,1.55911,1.55945,1.55911,1.55928,1250700013.0
2006-05-09 10:40:00,1.55913,1.55967,1.5591,1.55953,1526800005.0
2006-05-09 10:45:00,1.55946,1.55958,1.55923,1.55938,1019199994.0
2006-05-09 10:50:00,1.55934,1.55958,1.55918,1.55945,1437900000.0
2006-05-09 10:55:00,1.5594,1.55957,1.55925,1.55927,1581600015.0
2006-05-09 11:00:00,1.55931,1.55947,1.55899,1.55914,1201100004.0
2006-05-09 11:05:00,1.55921,1.55937,1.55898,1.55913,895099996.0
2006-05-09 11:10:00,1.55915,1.55927,1.55896,1.55918,1366400003.0
2006-05-09 11:15:00,1.55918,1.55941,1.55888,1.55941,1251100003.0
2006-05-09 11:20:00,1.55935,1.55981,1.55925,1.55972,1785900010.0
2006-05-09 11:25:00,1.5597,1.55976,1.55939,1.55949,1145200009.0
2006-05-09 11:30:00,1.5594,1.55952,1.55897,1.5594,1900600015.0
2006-05-09 11:35:00,1.5594,1.55948,1.55921,1.55926,1506900003.0
2006-05-09 11:40:00,1.5593,1.55949,1.55908,1.55913,1471400004.0
2006-05-09 11:45:00,1.55932,1.5595,1.55908,1.55924,1651100005.0
2006-05-09 11:50:00,1.55936,1.55944,1.55895,1.55896,2034500001.0
2006-05-09 11:55:00,1.55896,1.55923,1.55881,1.55888,1143600002.0
2006-05-09 12:00:00,1.559,1.55901,1.55863,1.55899,1307300007.0
2006-05-09 12:05:00,1.55899,1.55914,1.5588,1.55891,1045399994.0
2006-05-09 12:10:00,1.55897,1.55912,1.55864,1.55897,971899996.0
2006-05-09 12:15:00,1.55913,1.55937,1.55901,1.55919,1286300005.0
2006-05-09 12:20:00,1.55927,1.55951,1.55909,1.5594,1377099997.0
2006-05-09 12:25:00,1.55943,1.55978,1.55928,1.55956,1760400014.0
2006-05-09 12:30:00,1.55961,1.55994,1.55958,1.55973,1255299999.0
2006-05-09 12:35:00,1.55981,1.55988,1.55946,1.55953,833899995.0
2006-05-09 12:40:00,1.5595,1.55979,1.55937,1.55969,1171400002.0
2006-05-09 12:45:00,1.55958,1.55973,1.55937,1.5594,1432700009.0
2006-05-09 12:50:00,1.5594,1.55976,1.55916,1.55963,1351900005.0
2006-05-09 12:55:00,1.55969,1.5598,1.55947,1.55951,1479000007.0
2006-05-09 13:00:00,1.55942,1.55961,1.55909,1.55923,1102999996.0
2006-05-09 13:05:00,1.55924,1.55951,1.55897,1.55945,1840800013.0
2006-05-09 13:10:00,1.55923,1.55952,1.55913,1.55927,1258500002.0
2006-05-09 13:15:00,1.5592,1.55951,1.55905,1.55937,1337299997.0
2006-05-09 13:20:00,1.55945,1.55947,1.55897,1.5592,1870400001.0
2006-05-09 13:25:00,1.55924,1.55925,1.55886,1.55916,1438399999.0
2006-05-09 13:30:00,1.559,1.55936,1.55899,1.55918,1415100002.0
2006-05-09 13:35:00,1.55904,1.55917,1.55884,1.55896,1054899997.0
2006-05-09 13:40:00,1.559,1.5591,1.5586,1.55869,1178099991.0
2006-05-09 13:45:00,1.55872,1.55908,1.5586,1.55899,1631500000.0
2006-05-09 13:50:00,1.55883,1.55903,1.55861,1.55886,1800100005.0
2006-05-09 13:55:00,1.55879,1.55898,1.55862,1.55891,1550300006.0
2006-05-09 14:00:00,1.55894,1.55901,1.55832,1.55883,1499200002.0
2006-05-09 14:05:00,1.55887,1.55896,1.55867,1.55879,1185699997.0
2006-05-09 14:10:00,1.55882,1.55898,1.55801,1.5581,1418600003.0
2006-05-09 14:15:00,1.55815,1.55819,1.55772,1.55786,1221099998.0
2006-05-09 14:20:00,1.55787,1.55816,1.55766,1.55776,1980400010.0
2006-05-09 14:25:00,1.55798,1.55809,1.55766,1.55795,1234299997.0
2006-05-09 14:30:00,1.55794,1.55809,1.55762,1.55783,1859100000.0
2006-05-09 14:35:00,1.55796,1.55826,1.55785,1.55802,1750499998.0
2006-05-09 14:40:00,1.55804,1.55816,1.55779,1.55779,1414500003.0
2006-05-09 14:45:00,1.55802,1.55816,1.55786,1.55797,1418999994.0
2006-05-09 14:50:00,1.55807,1.55823,1.55778,1.55803,1612800004.0
2006-05-09 14:55:00,1.55795,1.55823,1.55774,1.55782,1264899994.0
2006-05-09 15:00:00,1.55774,1.55774,1.55743,1.5576,1972700002.0
2006-05-09 15:05:00,1.5573,1.55753,1.55711,1.55726,953299995.0
2006-05-09 15:10:00,1.55738,1.55824,1.55712,1.55814,1232700002.0
2006-05-09 15:15:00,1.55813,1.55843,1.55783,1.55799,1617300007.0
2006-05-09 15:20:00,1.5579,1.55842,1.55782,1.55822,1094200001.0
2006-05-09 15:25:00,1.55844,1.55861,1.55821,1.55836,1915600007.0
2006-05-09 15:30:00,1.55852,1.55866,1.55813,1.5584,1696000001.0
2006-05-09 15:35:00,1.55852,1.55859,1.55827,1.55832,1273299999.0
2006-05-09 15:40:00,1.55836,1.55854,1.55815,1.55847,1076900004.0
2006-05-09 15:45:00,1.55855,1.55865,1.55826,1.55858,1567499994.0
2006-05-09 15:50:00,1.55858,1.55877,1.55844,1.55872,1271600003.0
2006-05-09 15:55:00,1.55868,1.55877,1.55834,1.55838,1457000008.0
2006-05-09 16:00:00,1.5585,1.55868,1.55822,1.55843,1582300003.0
2006-05-09 16:05:00,1.55846,1.55855,1.55805,1.55843,1920199996.0
2006-05-09 16:10:00,1.55836,1.55844,1.55792,1.5583,1345999985.0
2006-05-09 16:15:00,1.5581,1.5583,1.55714,1.55719,1358200006.0
2006-05-09 16:20:00,1.55698,1.55717,1.5564,1.5569,1797400002.0
2006-05-09 16:25:00,1.55702,1.5574,1.55702,1.55714,1445400005.0
2006-05-09 16:30:00,1.55687,1.55734,1.55687,1.55722,1565799998.0
2006-05-09 16:35:00,1.55712,1.55756,1.55693,1.55745,1558100005.0
2006-05-09 16:40:00,1.55742,1.55799,1.55733,1.55783,1448100003.0
2006-05-09 16:45:00,1.55784,1.55795,1.55747,1.55757,1477900006.0
2006-05-09 16:50:00,1.55764,1.55784,1.55739,1.55755,1654500003.0
2006-05-09 16:55:00,1.55776,1.5579,1.55745,1.55775,1212600001.0
2006-05-09 17:00:00,1.55773,1.55823,1.55757,1.55804,1242700000.0
2006-05-09 17:05:00,1.55804,1.55835,1.55797,1.55809,1722200008.0
2006-05-09 17:10:00,1.55805,1.5581,1.55776,1.55788,1198100011.0
2006-05-09 17:15:00,1.5578,1.55795,1.55762,1.55786,1481400004.0
2006-05-09 17:20:00,1.55789,1.55789,1.55751,1.55768,1402800012.0
2006-05-09 17:25:00,1.55775,1.55825,1.55751,1.55825,1209400015.0
2006-05-09 17:30:00,1.55803,1.55843,1.5576,1.55841,2049100018.0
2006-05-09 17:35:00,1.55841,1.55864,1.55815,1.55825,1272000005.0
2006-05-09 17:40:00,1.55826,1.55867,1.5578,1.55815,1682400005.0
2006-05-09 17:45:00,1.55795,1.55822,1.55789,1.55798,1726100011.0
2006-05-09 17:50:00,1.55788,1.55834,1.55783,1.5582,1274100003.0
2006-05-09 17:55:00,1.5582,1.55834,1.55774,1.55793,1015400002.0
2006-05-09 18:00:00,1.55786,1.5582,1.55773,1.5581,7666999998.0
2006-05-09 18:05:00,1.5582,1.5582,1.55737,1.55764,9280499995.0
2006-05-09 18:10:00,1.5579,1.5579,1.55758,1.5579,7177800011.0
2006-05-09 18:15:00,1.55773,1.558,1.55756,1.5578,7728500007.0
2006-05-09 18:20:00,1.55779,1.558,1.55758,1.5579,5873500016.0
2006-05-09 18:25:00,1.558,1.55821,1.5579,1.55803,7476500014.0
2006-05-09 18:30:00,1.55807,1.5582,1.55784,1.558,7663099986.0
2006-05-09 18:35:00,1.55789,1.5579,1.55736,1.55763,9078000008.0
2006-05-09 18:40:00,1.5578,1.55823,1.55747,1.55813,4941700009.0
2006-05-09 18:45:00,1.55799,1.55823,1.55785,1.55795,2818800020.0
2006-05-09 18:50:00,1.55789,1.55812,1.55731,1.5576,5033300015.0
2006-05-09 18:55:00,1.5576,1.55776,1.55738,1.5574,6261900011.0
2006-05-09 19:00:00,1.55737,1.55764,1.55733,1.55754,2427599997.0
2006-05-09 19:05:00,1.5577,1.55778,1.55706,1.55712,6926600038.0
2006-05-09 19:10:00,1.55723,1.55739,1.55693,1.55722,3400800010.0
2006-05-09 19:15:00,1.55723,1.55723,1.55683,1.55713,4568399999.0
2006-05-09 19:20:00,1.55715,1.55724,1.55688,1.55715,3964300017.0
2006-05-09 19:25:00,1.55711,1.55735,1.55685,1.55697,4301200016.0
2006-05-09 19:30:00,1.5574,1.55741,1.55693,1.55718,6383500013.0
2006-05-09 19:35:00,1.55714,1.55728,1.55656,1.55679,3766700017.0
2006-05-09 19:40:00,1.55679,1.55714,1.55675,1.55708,3324100007.0
2006-05-09 19:45:00,1.55698,1.55716,1.55687,1.55707,3476000013.0
2006-05-09 19:50:00,1.55701,1.55718,1.55685,1.55701,2123599991.0
2006-05-09 19:55:00,1.557,1.5571,1.55649,1.55665,6614499984.0
2006-05-09 20:00:00,1.5568,1.55682,1.55654,1.5568,2561000003.0
2006-05-09 20:05:00,1.55669,1.557,1.55661,1.55695,2802999998.0
2006-05-09 20:10:00,1.55683,1.55698,1.55662,1.55675,3931800016.0
2006-05-09 20:15:00,1.55677,1.55695,1.55667,1.5568,4398700013.0
2006-05-09 20:20:00,1.5569,1.55693,1.55662,1.55682,3766100006.0
2006-05-09 20:25:00,1.5568,1.557,1.5566,1.5566,4496300002.0
2006-05-09 20:30:00,1.5569,1.557,1.55631,1.55643,5474200010.0
2006-05-09 20:35:00,1.55625,1.55658,1.55615,1.55638,5996000024.0
2006-05-09 20:40:00,1.55637,1.55654,1.55609,1.55638,4260600005.0
2006-05-09 20:45:00,1.55634,1.55674,1.55634,1.55655,4219800022.0
2006-05-09 20:50:00,1.5566,1.55677,1.55645,1.55668,4622900019.0
2006-05-09 20:55:00,1.5566,1.5569,1.5566,1.5568,5871999978.0
2006-05-09 21:00:00,1.5569,1.5569,1.55647,1.5565,5641799994.0
2006-05-09 21:05:00,1.55674,1.55688,1.55649,1.55662,2635400008.0
2006-05-09 21:10:00,1.55671,1.55685,1.55654,1.55668,3905000000.0
2006-05-09 21:15:00,1.55677,1.55686,1.55639,1.55652,4231100007.0
2006-05-09 21:20:00,1.5568,1.5568,1.55638,1.5566,7620899985.0
2006-05-09 21:25:00,1.55659,1.55684,1.55631,1.55665,3466000001.0
2006-05-09 21:30:00,1.55661,1.55672,1.55636,1.5566,3117400013.0
2006-05-09 21:35:00,1.55658,1.5567,1.55644,1.55665,2048900007.0
2006-05-09 21:40:00,1.55656,1.55678,1.55645,1.55669,4692200018.0
2006-05-09 21:45:00,1.55667,1.55685,1.55648,1.55673,4470200017.0
2006-05-09 21:50:00,1.55677,1.55702,1.5566,1.55682,3201000020.0
2006-05-09 21:55:00,1.55678,1.55724,1.55672,1.55693,3363599998.0
2006-05-09 22:00:00,1.55685,1.55713,1.55663,1.55668,3213900018.0
2006-05-09 22:05:00,1.55669,1.55692,1.55653,1.55665,2012899997.0
2006-05-09 22:10:00,1.55683,1.55697,1.55664,1.5568,1748200011.0
2006-05-09 22:15:00,1.5569,1.557,1.55665,1.5568,1317400006.0
2006-05-09 22:20:00,1.55688,1.55702,1.55671,1.55671,2156600002.0
2006-05-09 22:25:00,1.55686,1.55701,1.55653,1.55694,3116800013.0
2006-05-09 22:30:00,1.5569,1.55713,1.5566,1.5571,2190500005.0
2006-05-09 22:35:00,1.55715,1.55727,1.55688,1.55709,2610600011.0
2006-05-09 22:40:00,1.55694,1.55739,1.55683,1.55732,3600700003.0
2006-05-09 22:45:00,1.55733,1.55747,1.55697,1.55717,1872300002.0
2006-05-09 22:50:00,1.55731,1.55732,1.55696,1.55703,1699499987.0
2006-05-09 22:55:00,1.55712,1.55725,1.55656,1.55656,1619200004.0
2006-05-09 23:00:00,1.55646,1.55724,1.55641,1.55721,1388399999.0
2006-05-09 23:05:00,1.55709,1.55736,1.55648,1.55661,1800499995.0
2006-05-09 23:10:00,1.55625,1.55739,1.55619,1.55668,1579599993.0
2006-05-09 23:15:00,1.55638,1.55709,1.55631,1.55635,1920199998.0
2006-05-09 23:20:00,1.5569,1.55727,1.55646,1.55705,1752000011.0
2006-05-09 23:25:00,1.5568,1.5573,1.5567,1.55716,1042299997.0
2006-05-09 23:30:00,1.55716,1.55726,1.55685,1.55702,1390600013.0
2006-05-09 23:35:00,1.55699,1.55715,1.55664,1.55686,1254700011.0
2006-05-09 23:40:00,1.55687,1.55711,1.55672,1.55685,1246499997.0
2006-05-09 23:45:00,1.55684,1.55693,1.55655,1.55666,815600003.0
2006-05-09 23:50:00,1.55675,1.55695,1.55651,1.5566,1108600003.0
2006-05-09 23:55:00,1.55677,1.557,1.55665,1.55696,1777499999.0
2006-05-10 00:00:00,1.55687,1.55687,1.55655,1.5568,625800001.0
2006-05-10 00:05:00,1.55678,1.55693,1.5565,1.55659,1417600015.0
2006-05-10 00:10:00,1.55671,1.55688,1.5565,1.55675,1199700000.0
2006-05-10 00:15:00,1.55665,1.55691,1.55654,1.55661,1059900006.0
2006-05-10 00:20:00,1.55678,1.55693,1.55656,1.55672,1235399996.0
2006-05-10 00:25:00,1.55683,1.557,1.55673,1.55695,1579800003.0
2006-05-10 00:30:00,1.55692,1.55697,1.55673,1.55677,1146699993.0
2006-05-10 00:35:00,1.55675,1.55734,1.55675,1.55698,361799997.0
2006-05-10 00:40:00,1.55698,1.55707,1.55677,1.557,1040300010.0
2006-05-10 00:45:00,1.55688,1.55707,1.55682,1.55688,1347399999.0
2006-05-10 00:50:00,1.557,1.55711,1.55679,1.55705,960500001.0
2006-05-10 00:55:00,1.55695,1.5573,1.5568,1.55708,1466200010.0
2006-05-10 01:00:00,1.55694,1.55726,1.55686,1.55718,1513200002.0
2006-05-10 01:05:00,1.55723,1.55735,1.55698,1.55723,1203700008.0
2006-05-10 01:10:00,1.55728,1.55728,1.5568,1.55715,1346800007.0
2006-05-10 01:15:00,1.55706,1.55724,1.55674,1.55693,1308499999.0
2006-05-10 01:20:00,1.55708,1.55713,1.55686,1.55688,1058600001.0
2006-05-10 01:25:00,1.55708,1.5571,1.55677,1.557,1179100001.0
2006-05-10 01:30:00,1.55696,1.5571,1.55672,1.55699,821599996.0
2006-05-10 01:35:00,1.55708,1.5571,1.5568,1.55695,1365200000.0
2006-05-10 01:40:00,1.55697,1.5571,1.55676,1.55688,1284799993.0
2006-05-10 01:45:00,1.55697,1.5571,1.55664,1.55682,1419600000.0
2006-05-10 01:50:00,1.55682,1.55697,1.55663,1.5569,1046099993.0
2006-05-10 01:55:00,1.5569,1.55723,1.5567,1.5571,1245500001.0
2006-05-10 02:00:00,1.55713,1.55717,1.55671,1.5569,1559500002.0
2006-05-10 02:05:00,1.55683,1.55701,1.55652,1.5569,1401300002.0
2006-05-10 02:10:00,1.55695,1.55703,1.55666,1.55692,1594400000.0
2006-05-10 02:15:00,1.55688,1.55696,1.55664,1.55681,1143100004.0
2006-05-10 02:20:00,1.55694,1.55696,1.55658,1.55679,1409799998.0
2006-05-10 02:25:00,1.55666,1.55691,1.55659,1.5569,1382199990.0
2006-05-10 02:30:00,1.55657,1.55706,1.55657,1.557,712299998.0
2006-05-10 02:35:00,1.55705,1.55708,1.55665,1.5569,1428700014.0
2006-05-10 02:40:00,1.55692,1.55692,1.55667,1.5569,998000002.0
2006-05-10 02:45:00,1.55685,1.5569,1.5566,1.55682,822900000.0
2006-05-10 02:50:00,1.55675,1.55691,1.55658,1.55675,1321499998.0
2006-05-10 02:55:00,1.5567,1.55692,1.55653,1.55683,1368400010.0
2006-05-10 03:00:00,1.5569,1.55691,1.55649,1.55662,1259299998.0
2006-05-10 03:05:00,1.5568,1.5569,1.55657,1.55661,643800002.0
2006-05-10 03:10:00,1.55677,1.55687,1.55647,1.55672,1299800004.0
2006-05-10 03:15:00,1.55665,1.55686,1.55649,1.55666,1461000006.0
2006-05-10 03:20:00,1.55667,1.55686,1.55655,1.55681,944700005.0
2006-05-10 03:25:00,1.55658,1.55685,1.55654,1.55685,657700001.0
2006-05-10 03:30:00,1.5568,1.55686,1.55651,1.55669,1413900003.0
2006-05-10 03:35:00,1.5567,1.55696,1.55656,1.55694,1170299992.0
2006-05-10 03:40:00,1.55689,1.55707,1.55672,1.55692,1414000005.0
2006-05-10 03:45:00,1.55692,1.55708,1.55674,1.55683,1467300007.0
2006-05-10 03:50:00,1.55671,1.55697,1.55657,1.55668,1019900003.0
2006-05-10 03:55:00,1.55651,1.55688,1.55651,1.55676,1106999999.0
2006-05-10 04:00:00,1.55687,1.557,1.55659,1.55685,1147000003.0
2006-05-10 04:05:00,1.5568,1.55694,1.55652,1.55685,1295100005.0
2006-05-10 04:10:00,1.5568,1.55724,1.55668,1.55702,1114700001.0
2006-05-10 04:15:00,1.55698,1.55703,1.55673,1.55678,872499999.0
2006-05-10 04:20:00,1.55702,1.55707,1.55675,1.557,1507399997.0
2006-05-10 04:25:00,1.55692,1.55702,1.55664,1.55679,1010500004.0
2006-05-10 04:30:00,1.55678,1.55693,1.55664,1.55685,572599999.0
2006-05-10 04:35:00,1.55675,1.55692,1.55657,1.55667,1088400007.0
2006-05-10 04:40:00,1.55678,1.55688,1.55661,1.55672,873000005.0
2006-05-10 04:45:00,1.55671,1.55686,1.55657,1.5567,844300008.0
2006-05-10 04:50:00,1.55658,1.55688,1.55649,1.55669,549500006.0
2006-05-10 04:55:00,1.55675,1.55685,1.55662,1.5568,718100005.0
2006-05-10 05:00:00,1.5568,1.55696,1.55664,1.55664,1426799997.0
2006-05-10 05:05:00,1.55681,1.5569,1.55666,1.55678,1168999999.0
2006-05-10 05:10:00,1.55669,1.55687,1.55658,1.5568,943600003.0
2006-05-10 05:15:00,1.55666,1.55685,1.55656,1.55673,748800012.0
2006-05-10 05:20:00,1.55668,1.55685,1.55648,1.55682,1286800004.0
2006-05-10 05:25:00,1.55665,1.55685,1.55656,1.55672,1488400004.0
2006-05-10 05:30:00,1.5567,1.55688,1.55648,1.55675,1194900007.0
2006-05-10 05:35:00,1.55663,1.55697,1.55648,1.55654,1372099992.0
2006-05-10 05:40:00,1.55671,1.55687,1.55659,1.55675,763599996.0
2006-05-10 05:45:00,1.55672,1.55687,1.55653,1.55671,1654999999.0
2006-05-10 05:50:00,1.55677,1.55692,1.55662,1.55675,1643900002.0
2006-05-10 05:55:00,1.55678,1.55692,1.55662,1.5567,1166500010.0
2006-05-10 06:00:00,1.5568,1.55687,1.55657,1.55671,1313900005.0
2006-05-10 06:05:00,1.55664,1.55685,1.55642,1.55675,1641799992.0
2006-05-10 06:10:00,1.5567,1.55678,1.55645,1.55659,1138300005.0
2006-05-10 06:15:00,1.55672,1.5569,1.5566,1.55675,1060700000.0
2006-05-10 06:20:00,1.55685,1.55685,1.55654,1.55677,1365100000.0
2006-05-10 06:25:00,1.55676,1.55706,1.55654,1.55706,1396700001.0
2006-05-10 06:30:00,1.55707,1.55718,1.55681,1.55693,1097100006.0
2006-05-10 06:35:00,1.55681,1.55681,1.55634,1.55654,1222399993.0
2006-05-10 06:40:00,1.5566,1.55675,1.55648,1.55658,1386700013.0
2006-05-10 06:45:00,1.55673,1.55675,1.55649,1.55665,1222000006.0
2006-05-10 06:50:00,1.5565,1.55675,1.55648,1.55655,965599995.0
2006-05-10 06:55:00,1.5567,1.5567,1.55644,1.5566,1703700003.0
2006-05-10 07:00:00,1.55663,1.55682,1.55642,1.55682,1394299992.0
2006-05-10 07:05:00,1.55672,1.55697,1.55664,1.5567,1024499994.0
2006-05-10 07:10:00,1.55684,1.55729,1.55663,1.55703,1382900007.0
2006-05-10 07:15:00,1.55699,1.55736,1.55682,1.55687,1382199995.0
2006-05-10 07:20:00,1.55687,1.55697,1.55664,1.55674,1005500001.0
2006-05-10 07:25:00,1.5568,1.55687,1.55647,1.55662,1565700008.0
2006-05-10 07:30:00,1.5566,1.55686,1.55658,1.5568,1009800004.0
2006-05-10 07:35:00,1.55666,1.55703,1.55666,1.55679,651199994.0
2006-05-10 07:40:00,1.55679,1.55697,1.55652,1.55682,1472800008.0
2006-05-10 07:45:00,1.55694,1.55728,1.55679,1.55697,1398100000.0
2006-05-10 07:50:00,1.55688,1.55705,1.5564,1.55691,1339000001.0
2006-05-10 07:55:00,1.55685,1.55704,1.55654,1.55654,811800001.0
2006-05-10 08:00:00,1.55641,1.55737,1.55641,1.55724,1648600009.0
2006-05-10 08:05:00,1.5571,1.55757,1.55699,1.55745,1387100011.0
2006-05-10 08:10:00,1.55733,1.55752,1.55709,1.55725,1557199996.0
2006-05-10 08:15:00,1.55715,1.55763,1.55715,1.55736,1268500004.0
2006-05-10 08:20:00,1.55736,1.55743,1.55711,1.55711,1159300007.0
2006-05-10 08:25:00,1.5573,1.5573,1.55688,1.55706,993600000.0
2006-05-10 08:30:00,1.55716,1.55745,1.55707,1.55728,1191099992.0
2006-05-10 08:35:00,1.55732,1.55741,1.55698,1.55733,1078599993.0
2006-05-10 08:40:00,1.55721,1.55741,1.55688,1.5571,1296200001.0
2006-05-10 08:45:00,1.55704,1.55724,1.55627,1.55638,1791200002.0
2006-05-10 08:50:00,1.55645,1.55673,1.55611,1.55648,1454400012.0
2006-05-10 08:55:00,1.55656,1.55696,1.55638,1.55654,1708900001.0
2006-05-10 09:00:00,1.55636,1.5566,1.55629,1.55647,1397400004.0
2006-05-10 09:05:00,1.55647,1.55661,1.55632,1.55643,1491500006.0
2006-05-10 09:10:00,1.55647,1.55678,1.55604,1.55624,1044800004.0
2006-05-10 09:15:00,1.55618,1.55648,1.55604,1.5564,1362199999.0
2006-05-10 09:20:00,1.55645,1.55656,1.55608,1.55626,1433400000.0
2006-05-10 09:25:00,1.55626,1.55643,1.55592,1.55598,1557700008.0
2006-05-10 09:30:00,1.55609,1.55625,1.5559,1.55623,1684200006.0
2006-05-10 09:35:00,1.55624,1.55647,1.55608,1.5564,1257799990.0
2006-05-10 09:40:00,1.55623,1.55641,1.5561,1.5561,1125700002.0
2006-05-10 09:45:00,1.55612,1.55635,1.55598,1.55619,1408900011.0
2006-05-10 09:50:00,1.55631,1.55632,1.55594,1.55608,1536300000.0
2006-05-10 09:55:00,1.55617,1.55638,1.55604,1.55618,1773900023.0
2006-05-10 10:00:00,1.55628,1.5564,1.55604,1.5562,1087200000.0
2006-05-10 10:05:00,1.55585,1.55623,1.5558,1.55605,1403300001.0
2006-05-10 10:10:00,1.55594,1.55645,1.55594,1.55643,1465900002.0
2006-05-10 10:15:00,1.55646,1.55659,1.55617,1.55655,1477100007.0
2006-05-10 10:20:00,1.55642,1.55682,1.55642,1.55672,1066500010.0
2006-05-10 10:25:00,1.55672,1.55687,1.55645,1.55655,1243400008.0
2006-05-10 10:30:00,1.55583,1.55653,1.55543,1.55624,1165600006.0
2006-05-10 10:35:00,1.55636,1.5566,1.55628,1.55652,1427499999.0
2006-05-10 10:40:00,1.55625,1.55665,1.55594,1.55652,1472300001.0
2006-05-10 10:45:00,1.55649,1.55674,1.55626,1.55653,1359499999.0
2006-05-10 10:50:00,1.55643,1.55699,1.55637,1.55675,1560600000.0
2006-05-10 10:55:00,1.55655,1.55718,1.55655,1.5571,1721199988.0
2006-05-10 11:00:00,1.55719,1.55725,1.55652,1.55684,1329099992.0
2006-05-10 11:05:00,1.55681,1.55734,1.55671,1.55723,980000000.0
2006-05-10 11:10:00,1.55728,1.55754,1.55717,1.55748,1652300000.0
2006-05-10 11:15:00,1.55733,1.55756,1.55719,1.55738,1154600004.0
2006-05-10 11:20:00,1.55737,1.55754,1.55714,1.5573,1429100007.0
2006-05-10 11:25:00,1.5573,1.55741,1.55697,1.55697,1205499999.0
2006-05-10 11:30:00,1.55702,1.55806,1.55696,1.5575,1791800011.0
2006-05-10 11:35:00,1.55743,1.55812,1.55729,1.55798,1491900002.0
2006-05-10 11:40:00,1.55805,1.55826,1.55783,1.55798,1642100000.0
2006-05-10 11:45:00,1.55796,1.5582,1.55771,1.55794,1619199997.0
2006-05-10 11:50:00,1.55801,1.55824,1.55788,1.5579,1654499994.0
2006-05-10 11:55:00,1.55785,1.55837,1.55785,1.55837,1623900003.0
2006-05-10 12:00:00,1.55842,1.55866,1.55807,1.55859,1497500005.0
2006-05-10 12:05:00,1.55857,1.55879,1.55834,1.55861,1246299994.0
2006-05-10 12:10:00,1.55857,1.55887,1.55828,1.55867,1535400006.0
2006-05-10 12:15:00,1.55864,1.55896,1.55841,1.55896,1198499997.0
2006-05-10 12:20:00,1.55903,1.55912,1.55877,1.559,1648700005.0
2006-05-10 12:25:00,1.55896,1.55916,1.55871,1.5589,1392600012.0
2006-05-10 12:30:00,1.5589,1.55908,1.55879,1.55908,1135500005.0
2006-05-10 12:35:00,1.55905,1.55913,1.55868,1.55873,1967800006.0
2006-05-10 12:40:00,1.5588,1.55899,1.55856,1.55873,1700399998.0
2006-05-10 12:45:00,1.55862,1.5587,1.55834,1.5585,1293300003.0
2006-05-10 12:50:00,1.55852,1.55869,1.55815,1.55854,1409300006.0
2006-05-10 12:55:00,1.55865,1.5587,1.55834,1.55837,1368600004.0
2006-05-10 13:00:00,1.55846,1.55854,1.55813,1.55826,1265699998.0
2006-05-10 13:05:00,1.5583,1.55874,1.55825,1.55865,1341000006.0
2006-05-10 13:10:00,1.55865,1.55911,1.55856,1.55887,1399300006.0
2006-05-10 13:15:00,1.55903,1.55932,1.55882,1.5593,1377100007.0
2006-05-10 13:20:00,1.55931,1.5594,1.55896,1.5593,1270699999.0
2006-05-10 13:25:00,1.55937,1.55955,1.55911,1.55953,1423100002.0
2006-05-10 13:30:00,1.55949,1.55957,1.55919,1.55928,1269200002.0
2006-05-10 13:35:00,1.5593,1.55948,1.55899,1.55905,1245499993.0
2006-05-10 13:40:00,1.55919,1.5593,1.55899,1.55908,1514900001.0
2006-05-10 13:45:00,1.55914,1.55929,1.55873,1.55873,1127499997.0
2006-05-10 13:50:00,1.55869,1.55926,1.55859,1.55912,1204400009.0
2006-05-10 13:55:00,1.55916,1.55936,1.55901,1.55931,1358100012.0
2006-05-10 14:00:00,1.55923,1.55935,1.55889,1.55927,1628300001.0
2006-05-10 14:05:00,1.55924,1.55933,1.55899,1.5591,1511899994.0
2006-05-10 14:10:00,1.55908,1.55924,1.55874,1.55887,1243599998.0
2006-05-10 14:15:00,1.55873,1.55884,1.55828,1.5585,1334300009.0
2006-05-10 14:20:00,1.55861,1.55869,1.55828,1.5584,1623699999.0
2006-05-10 14:25:00,1.5585,1.5586,1.55826,1.55849,1509600003.0
2006-05-10 14:30:00,1.55862,1.55913,1.55836,1.55896,1595599997.0
2006-05-10 14:35:00,1.5589,1.55915,1.55866,1.55881,1470900006.0
2006-05-10 14:40:00,1.55882,1.55891,1.55853,1.55878,1855500005.0
2006-05-10 14:45:00,1.5589,1.55903,1.55872,1.55879,1069400005.0
2006-05-10 14:50:00,1.55894,1.55905,1.55855,1.55886,1677700009.0
2006-05-10 14:55:00,1.55881,1.55919,1.55869,1.55907,1588599995.0
2006-05-10 15:00:00,1.55917,1.55924,1.55886,1.55905,1257400004.0
2006-05-10 15:05:00,1.55893,1.55923,1.55878,1.55902,932800002.0
2006-05-10 15:10:00,1.55894,1.55916,1.55881,1.55909,1610699992.0
2006-05-10 15:15:00,1.55908,1.55918,1.55871,1.55897,1285399998.0
2006-05-10 15:20:00,1.5588,1.55918,1.55869,1.55909,993900005.0
2006-05-10 15:25:00,1.55907,1.55923,1.5589,1.55914,1572199996.0
2006-05-10 15:30:00,1.55904,1.55943,1.55896,1.55896,1201700012.0
2006-05-10 15:35:00,1.55918,1.55934,1.55895,1.55905,1291199997.0
2006-05-10 15:40:00,1.55884,1.55909,1.55872,1.559,1401299996.0
2006-05-10 15:45:00,1.55881,1.55909,1.55865,1.55901,1657800003.0
2006-05-10 15:50:00,1.55894,1.55972,1.55884,1.55972,1576700014.0
2006-05-10 15:55:00,1.55969,1.5599,1.55954,1.55976,1559699997.0
2006-05-10 16:00:00,1.55981,1.56027,1.5594,1.56008,1443900003.0
2006-05-10 16:05:00,1.56003,1.56024,1.55985,1.56004,1381099998.0
2006-05-10 16:10:00,1.56017,1.56027,1.55973,1.56013,1566000000.0
2006-05-10 16:15:00,1.55991,1.56012,1.55955,1.55962,1534300001.0
2006-05-10 16:20:00,1.55964,1.55975,1.55941,1.55958,1655800003.0
2006-05-10 16:25:00,1.55939,1.55966,1.55887,1.55903,1696700010.0
2006-05-10 16:30:00,1.55864,1.55914,1.55864,1.55895,1552700007.0
2006-05-10 16:35:00,1.55899,1.55974,1.55892,1.5596,1894200009.0
2006-05-10 16:40:00,1.55956,1.55973,1.55929,1.55958,1529299998.0
2006-05-10 16:45:00,1.55956,1.55995,1.5595,1.55964,1320400004.0
2006-05-10 16:50:00,1.55967,1.55998,1.55958,1.55994,1579600011.0
2006-05-10 16:55:00,1.56,1.56021,1.5598,1.56004,1738400000.0
2006-05-10 17:00:00,1.55997,1.56004,1.55959,1.55989,1635399995.0
2006-05-10 17:05:00,1.55993,1.56006,1.5595,1.55967,1400300003.0
2006-05-10 17:10:00,1.55966,1.55982,1.55954,1.55975,1459900000.0
2006-05-10 17:15:00,1.55969,1.55984,1.55952,1.55973,1571100002.0
2006-05-10 17:20:00,1.55979,1.56007,1.55969,1.55988,1449800004.0
2006-05-10 17:25:00,1.56016,1.5603,1.55998,1.56009,1479900001.0
2006-05-10 17:30:00,1.55979,1.56004,1.55957,1.55981,1675700018.0
2006-05-10 17:35:00,1.55981,1.56002,1.55958,1.55967,1492800000.0
2006-05-10 17:40:00,1.55966,1.55988,1.55927,1.55971,1353599997.0
2006-05-10 17:45:00,1.55954,1.55982,1.55926,1.5594,1754700001.0
2006-05-10 17:50:00,1.55937,1.55956,1.55907,1.55913,1420000006.0
2006-05-10 17:55:00,1.55927,1.55937,1.55897,1.55923,784700009.0
2006-05-10 18:00:00,1.55941,1.5598,1.55925,1.5597,5950100023.0
2006-05-10 18:05:00,1.5598,1.5599,1.55945,1.55975,5707600020.0
2006-05-10 18:10:00,1.5597,1.5597,1.55901,1.5594,7792300021.0
2006-05-10 18:15:00,1.5592,1.5596,1.55886,1.55897,5594200010.0
2006-05-10 18:20:00,1.559,1.5593,1.55894,1.5593,3808300023.0
2006-05-10 18:25:00,1.5592,1.5594,1.55914,1.55916,7421500027.0
2006-05-10 18:30:00,1.55922,1.5593,1.5589,1.5589,7143100033.0
2006-05-10 18:35:00,1.55887,1.55907,1.55859,1.55888,9005200048.0
2006-05-10 18:40:00,1.5589,1.55904,1.5586,1.55884,4695600011.0
2006-05-10 18:45:00,1.55867,1.55897,1.55858,1.55888,2632900004.0
2006-05-10 18:50:00,1.55883,1.55899,1.5585,1.5588,5075299969.0
2006-05-10 18:55:00,1.55885,1.55893,1.55849,1.55862,6032100021.0
2006-05-10 19:00:00,1.55864,1.55901,1.55851,1.55879,2337099992.0
2006-05-10 19:05:00,1.55882,1.55889,1.55848,1.55851,6024100011.0
2006-05-10 19:10:00,1.55865,1.55898,1.55849,1.55891,3626300014.0
2006-05-10 19:15:00,1.559,1.55906,1.55879,1.55893,4449700008.0
2006-05-10 19:20:00,1.55893,1.55903,1.55872,1.55903,3955300023.0
2006-05-10 19:25:00,1.55895,1.55917,1.55875,1.55876,4472300020.0
2006-05-10 19:30:00,1.5591,1.5592,1.55861,1.55869,5936600012.0
2006-05-10 19:35:00,1.5588,1.55917,1.55869,1.55875,3736700012.0
2006-05-10 19:40:00,1.55895,1.55904,1.55866,1.55877,3093800010.0
2006-05-10 19:45:00,1.55876,1.55889,1.55863,1.55878,3179500016.0
2006-05-10 19:50:00,1.55864,1.55906,1.55864,1.55885,2035200006.0
2006-05-10 19:55:00,1.55888,1.55892,1.55853,1.55863,6608900026.0
2006-05-10 20:00:00,1.5588,1.55882,1.55854,1.55875,2171499998.0
2006-05-10 20:05:00,1.55882,1.55885,1.55828,1.55839,2585699997.0
2006-05-10 20:10:00,1.55855,1.55856,1.55528,1.5554,3276800003.0
2006-05-10 20:15:00,1.55501,1.5601,1.55495,1.5591,4626700007.0
2006-05-10 20:20:00,1.5592,1.5596,1.55815,1.55819,3502100005.0
2006-05-10 20:25:00,1.55818,1.55865,1.55785,1.55828,4949500028.0
2006-05-10 20:30:00,1.5586,1.5587,1.55778,1.55778,2451300015.0
2006-05-10 20:35:00,1.55766,1.55838,1.55762,1.55773,4902599993.0
2006-05-10 20:40:00,1.5579,1.55833,1.55536,1.55604,4259099999.0
2006-05-10 20:45:00,1.55612,1.55689,1.55588,1.55615,4175700006.0
2006-05-10 20:50:00,1.55616,1.55744,1.55602,1.55683,6071599990.0
2006-05-10 20:55:00,1.55676,1.5569,1.55655,1.5569,6568400062.0
2006-05-10 21:00:00,1.557,1.5571,1.55658,1.55702,6214400048.0
2006-05-10 21:05:00,1.55685,1.55699,1.5564,1.5564,2511599982.0
2006-05-10 21:10:00,1.55653,1.55668,1.55625,1.55651,4031100015.0
2006-05-10 21:15:00,1.55651,1.55663,1.55608,1.55636,4878900010.0
2006-05-10 21:20:00,1.5568,1.55682,1.55642,1.55669,6958700000.0
2006-05-10 21:25:00,1.55673,1.55696,1.55647,1.55653,3296399995.0
2006-05-10 21:30:00,1.55655,1.557,1.55651,1.55676,4611700011.0
2006-05-10 21:35:00,1.55685,1.55696,1.5566,1.55676,1764900004.0
2006-05-10 21:40:00,1.5568,1.55701,1.55664,1.55674,4888500019.0
2006-05-10 21:45:00,1.55669,1.55693,1.55661,1.55668,4778899998.0
2006-05-10 21:50:00,1.5568,1.55705,1.55662,1.55679,2904300003.0
2006-05-10 21:55:00,1.55663,1.55694,1.55653,1.5567,3408400005.0
2006-05-10 22:00:00,1.55678,1.55688,1.55627,1.55686,2740599997.0
2006-05-10 22:05:00,1.55691,1.55703,1.5565,1.55684,2214500003.0
2006-05-10 22:10:00,1.557,1.55717,1.5567,1.55708,2103999995.0
2006-05-10 22:15:00,1.55704,1.55731,1.55681,1.55716,1446799999.0
2006-05-10 22:20:00,1.55729,1.55731,1.55685,1.55726,1990100015.0
2006-05-10 22:25:00,1.55733,1.55733,1.55694,1.55714,2968700009.0
2006-05-10 22:30:00,1.55697,1.55718,1.55681,1.557,2156399999.0
2006-05-10 22:35:00,1.55708,1.55708,1.55651,1.55676,2360600005.0
2006-05-10 22:40:00,1.55682,1.55721,1.55673,1.557,3587800013.0
2006-05-10 22:45:00,1.5569,1.55738,1.55673,1.5571,1858200013.0
2006-05-10 22:50:00,1.55722,1.55737,1.55682,1.55711,2041900016.0
2006-05-10 22:55:00,1.55718,1.5573,1.55672,1.557,1642900002.0
2006-05-10 23:00:00,1.55695,1.55788,1.55661,1.55769,1103400005.0
2006-05-10 23:05:00,1.5578,1.55805,1.55733,1.55781,1275800008.0
2006-05-10 23:10:00,1.55782,1.5585,1.55745,1.55808,2000600008.0
2006-05-10 23:15:00,1.55799,1.55817,1.55738,1.5576,1848999998.0
2006-05-10 23:20:00,1.55774,1.55811,1.55751,1.55768,1657800023.0
2006-05-10 23:25:00,1.55784,1.55815,1.55742,1.55746,1843199999.0
2006-05-10 23:30:00,1.55734,1.55768,1.5572,1.5574,1307399999.0
2006-05-10 23:35:00,1.55746,1.55782,1.55743,1.5577,1343200003.0
2006-05-10 23:40:00,1.55761,1.55785,1.55749,1.5578,1319999999.0
2006-05-10 23:45:00,1.55773,1.55786,1.5575,1.55767,1265299998.0
2006-05-10 23:50:00,1.55765,1.55782,1.55739,1.55739,1193600001.0
2006-05-10 23:55:00,1.55779,1.55782,1.55741,1.5577,1061700001.0
2006-05-11 00:00:00,1.55785,1.55789,1.55744,1.5576,840499998.0
2006-05-11 00:05:00,1.55753,1.55765,1.55737,1.55746,878099999.0
2006-05-11 00:10:00,1.5576,1.55765,1.55742,1.5576,738499999.0
2006-05-11 00:15:00,1.5576,1.55776,1.55741,1.55762,1308900000.0
2006-05-11 00:20:00,1.55764,1.55776,1.55746,1.55748,952300001.0
2006-05-11 00:25:00,1.55772,1.55778,1.55746,1.55765,1283800002.0
2006-05-11 00:30:00,1.5577,1.55778,1.55738,1.55743,1110900006.0
2006-05-11 00:35:00,1.55753,1.55787,1.55746,1.55768,1123799992.0
2006-05-11 00:40:00,1.55774,1.55809,1.55773,1.5578,1203300000.0
2006-05-11 00:45:00,1.5579,1.5581,1.55772,1.558,1255300004.0
2006-05-11 00:50:00,1.55801,1.55817,1.55773,1.55795,1059200005.0
2006-05-11 00:55:00,1.55797,1.55818,1.55776,1.55797,1259100008.0
2006-05-11 01:00:00,1.5578,1.55796,1.55756,1.55784,1396200002.0
2006-05-11 01:05:00,1.55786,1.55793,1.55767,1.55786,1043199995.0
2006-05-11 01:10:00,1.55785,1.55788,1.55751,1.55781,1114000012.0
2006-05-11 01:15:00,1.55792,1.55817,1.55755,1.55787,1144799995.0
2006-05-11 01:20:00,1.55802,1.55815,1.55771,1.55792,1051900008.0
2006-05-11 01:25:00,1.55765,1.558,1.55765,1.55775,650200005.0
2006-05-11 01:30:00,1.55805,1.55806,1.5576,1.55785,1402700002.0
2006-05-11 01:35:00,1.55795,1.55805,1.55772,1.5579,1140999997.0
2006-05-11 01:40:00,1.55786,1.55854,1.55774,1.55826,1809199995.0
2006-05-11 01:45:00,1.55822,1.55837,1.55773,1.55779,1528199996.0
2006-05-11 01:50:00,1.55778,1.55818,1.55768,1.5579,1358499997.0
2006-05-11 01:55:00,1.55793,1.55818,1.55776,1.55802,935799999.0
2006-05-11 02:00:00,1.55807,1.55811,1.55763,1.558,1580900004.0
2006-05-11 02:05:00,1.55795,1.55812,1.55769,1.55795,1653099998.0
2006-05-11 02:10:00,1.55793,1.55793,1.55756,1.55783,1033000007.0
2006-05-11 02:15:00,1.55769,1.55803,1.55761,1.55786,1007400003.0
2006-05-11 02:20:00,1.55778,1.55818,1.55776,1.55818,1672000003.0
2006-05-11 02:25:00,1.55814,1.55819,1.5577,1.55798,749300000.0
2006-05-11 02:30:00,1.55782,1.55808,1.55772,1.55783,910900006.0
2006-05-11 02:35:00,1.55793,1.55802,1.55769,1.5579,1346300002.0
2006-05-11 02:40:00,1.55797,1.55807,1.55778,1.558,1182600001.0
2006-05-11 02:45:00,1.55794,1.55824,1.55775,1.55804,1215199997.0
2006-05-11 02:50:00,1.55794,1.55812,1.55767,1.55769,1587299987.0
2006-05-11 02:55:00,1.5578,1.55798,1.55764,1.5579,1498900000.0
2006-05-11 03:00:00,1.55772,1.55805,1.55754,1.55774,1303400011.0
2006-05-11 03:05:00,1.55789,1.55839,1.55768,1.55806,1338099999.0
2006-05-11 03:10:00,1.55822,1.55852,1.55808,1.55816,1625199995.0
2006-05-11 03:15:00,1.55832,1.55852,1.55804,1.55818,1396600007.0
2006-05-11 03:20:00,1.55824,1.5584,1.55798,1.55824,1269900003.0
2006-05-11 03:25:00,1.55825,1.55844,1.55806,1.55829,1671300005.0
2006-05-11 03:30:00,1.55836,1.55844,1.55812,1.5583,1408000002.0
2006-05-11 03:35:00,1.55816,1.55836,1.558,1.5582,1038099997.0
2006-05-11 03:40:00,1.55833,1.55833,1.55791,1.55794,1574100011.0
2006-05-11 03:45:00,1.55809,1.55832,1.55795,1.55808,924199995.0
2006-05-11 03:50:00,1.55813,1.55839,1.55805,1.55834,1051499999.0
2006-05-11 03:55:00,1.55832,1.55842,1.5581,1.55819,913400000.0
2006-05-11 04:00:00,1.55835,1.55838,1.55806,1.55835,1133500001.0
2006-05-11 04:05:00,1.55821,1.5584,1.558,1.55822,1296700002.0
2006-05-11 04:10:00,1.55825,1.5584,1.5581,1.5583,1071900008.0
2006-05-11 04:15:00,1.55824,1.55845,1.5581,1.55826,1389799998.0
2006-05-11 04:20:00,1.55832,1.55845,1.55797,1.5584,1497200002.0
2006-05-11 04:25:00,1.55843,1.55843,1.5581,1.55828,1328500005.0
2006-05-11 04:30:00,1.55814,1.5584,1.55808,1.5581,608400002.0
2006-05-11 04:35:00,1.55818,1.55826,1.55798,1.55817,1362000005.0
2006-05-11 04:40:00,1.55816,1.55837,1.55797,1.5582,1537699999.0
2006-05-11 04:45:00,1.55815,1.55828,1.55783,1.55805,1048800004.0
2006-05-11 04:50:00,1.55795,1.5582,1.55787,1.55803,763799996.0
2006-05-11 04:55:00,1.55803,1.55815,1.5579,1.5581,859099996.0
2006-05-11 05:00:00,1.5581,1.55817,1.55788,1.55794,1311500006.0
2006-05-11 05:05:00,1.55813,1.55815,1.55792,1.55801,1047800004.0
2006-05-11 05:10:00,1.55809,1.55828,1.558,1.5582,864899995.0
2006-05-11 05:15:00,1.55817,1.55825,1.55786,1.55793,777899997.0
2006-05-11 05:20:00,1.55804,1.55815,1.55776,1.55803,1242699999.0
2006-05-11 05:25:00,1.5579,1.55818,1.5578,1.55805,1171700003.0
2006-05-11 05:30:00,1.55793,1.55821,1.55786,1.55815,1728000007.0
2006-05-11 05:35:00,1.55799,1.55844,1.55799,1.55834,1101999998.0
2006-05-11 05:40:00,1.55837,1.55848,1.5581,1.55824,897499995.0
2006-05-11 05:45:00,1.5584,1.55845,1.5581,1.55827,1636299997.0
2006-05-11 05:50:00,1.55835,1.55855,1.5582,1.5582,1865299992.0
2006-05-11 05:55:00,1.55835,1.55847,1.55815,1.55834,1267299998.0
2006-05-11 06:00:00,1.55823,1.55848,1.55816,1.5584,1400800000.0
2006-05-11 06:05:00,1.55832,1.55856,1.55819,1.5585,1421399995.0
2006-05-11 06:10:00,1.55833,1.55863,1.5582,1.55848,1089299997.0
2006-05-11 06:15:00,1.55857,1.5586,1.55834,1.5585,1313799999.0
2006-05-11 06:20:00,1.55852,1.55868,1.55834,1.55852,1179500000.0
2006-05-11 06:25:00,1.55855,1.5586,1.55823,1.55847,1534000005.0
2006-05-11 06:30:00,1.55834,1.55855,1.55829,1.55849,845199996.0
2006-05-11 06:35:00,1.55843,1.55852,1.55814,1.55829,1381800018.0
2006-05-11 06:40:00,1.55826,1.5585,1.55824,1.5583,997599999.0
2006-05-11 06:45:00,1.55843,1.5585,1.55825,1.55833,857300004.0
2006-05-11 06:50:00,1.55833,1.55841,1.55788,1.55835,1570400004.0
2006-05-11 06:55:00,1.55833,1.55846,1.55816,1.55827,1422700003.0
2006-05-11 07:00:00,1.55825,1.5584,1.55795,1.5582,1439000007.0
2006-05-11 07:05:00,1.55813,1.55858,1.55808,1.55844,1081199999.0
2006-05-11 07:10:00,1.5582,1.55842,1.55816,1.55838,1043700000.0
2006-05-11 07:15:00,1.55835,1.55847,1.55812,1.55844,1159499998.0
2006-05-11 07:20:00,1.55816,1.55837,1.55803,1.55815,1297300012.0
2006-05-11 07:25:00,1.55803,1.55822,1.55788,1.55802,1582400002.0
2006-05-11 07:30:00,1.55796,1.55818,1.55793,1.55812,1490100006.0
2006-05-11 07:35:00,1.55801,1.55825,1.55789,1.55795,858200006.0
2006-05-11 07:40:00,1.55789,1.55821,1.5578,1.55809,1569600012.0
2006-05-11 07:45:00,1.55817,1.55824,1.55791,1.55808,1466899998.0
2006-05-11 07:50:00,1.55812,1.55828,1.55788,1.55828,917799997.0
2006-05-11 07:55:00,1.558,1.55852,1.558,1.55839,912800000.0
2006-05-11 08:00:00,1.55833,1.55861,1.55823,1.55855,1269100010.0
2006-05-11 08:05:00,1.55855,1.5586,1.55825,1.55845,1173300005.0
2006-05-11 08:10:00,1.5585,1.55873,1.55825,1.55853,1910899994.0
2006-05-11 08:15:00,1.55855,1.55944,1.55854,1.55937,1198100005.0
2006-05-11 08:20:00,1.5594,1.55948,1.55914,1.5592,1276100008.0
2006-05-11 08:25:00,1.55924,1.55955,1.55893,1.55893,1237400006.0
2006-05-11 08:30:00,1.55911,1.55951,1.55887,1.5595,1248600002.0
2006-05-11 08:35:00,1.55947,1.55947,1.55906,1.5592,1080099999.0
2006-05-11 08:40:00,1.55923,1.55939,1.55914,1.55921,1540899998.0
2006-05-11 08:45:00,1.55931,1.55987,1.55909,1.55962,1464899998.0
2006-05-11 08:50:00,1.55972,1.55995,1.55963,1.55965,1288900001.0
2006-05-11 08:55:00,1.55968,1.5603,1.55962,1.56025,1388099999.0
2006-05-11 09:00:00,1.56014,1.56042,1.5599,1.56013,1106799994.0
2006-05-11 09:05:00,1.56007,1.56051,1.55982,1.56039,1474600004.0
2006-05-11 09:10:00,1.56045,1.56072,1.5603,1.56054,1130499999.0
2006-05-11 09:15:00,1.56059,1.56103,1.56053,1.5607,1381600009.0
2006-05-11 09:20:00,1.56083,1.56102,1.56066,1.56096,2083400018.0
2006-05-11 09:25:00,1.56075,1.56108,1.56064,1.56095,1447700003.0
2006-05-11 09:30:00,1.56099,1.56116,1.56074,1.56074,1414700007.0
2006-05-11 09:35:00,1.56073,1.56096,1.56047,1.5608,1347500012.0
2006-05-11 09:40:00,1.5608,1.56086,1.56051,1.5607,1368399996.0
2006-05-11 09:45:00,1.56083,1.56106,1.56066,1.56068,1191000014.0
2006-05-11 09:50:00,1.56077,1.56108,1.56066,1.56094,1349199994.0
2006-05-11 09:55:00,1.56107,1.56166,1.5607,1.56141,1598000002.0
2006-05-11 10:00:00,1.56148,1.56203,1.56132,1.56194,1390299997.0
2006-05-11 10:05:00,1.56177,1.56229,1.56177,1.56198,1752900003.0
2006-05-11 10:10:00,1.56203,1.56212,1.56184,1.5621,1619400005.0
2006-05-11 10:15:00,1.56199,1.56216,1.5618,1.56193,1531600006.0
2006-05-11 10:20:00,1.56201,1.56219,1.56171,1.5619,1077100002.0
2006-05-11 10:25:00,1.56186,1.56186,1.56116,1.56122,1640500005.0
2006-05-11 10:30:00,1.56124,1.56149,1.56101,1.56115,1786300006.0
2006-05-11 10:35:00,1.56122,1.56157,1.56109,1.56149,1387600003.0
2006-05-11 10:40:00,1.56145,1.56171,1.56116,1.56155,1537300004.0
2006-05-11 10:45:00,1.56156,1.56181,1.5613,1.56175,1250799994.0
2006-05-11 10:50:00,1.56174,1.56216,1.56159,1.56203,1907000001.0
2006-05-11 10:55:00,1.56202,1.56212,1.56175,1.56176,1404499999.0
2006-05-11 11:00:00,1.56187,1.56212,1.56144,1.5616,1738500010.0
2006-05-11 11:05:00,1.5617,1.56181,1.56148,1.5617,1045400006.0
2006-05-11 11:10:00,1.56165,1.56173,1.56147,1.56163,1174199994.0
2006-05-11 11:15:00,1.56168,1.56172,1.56142,1.5617,1227399998.0
2006-05-11 11:20:00,1.56162,1.56197,1.56156,1.56181,1433899998.0
2006-05-11 11:25:00,1.56175,1.56205,1.56142,1.56185,1499600002.0
2006-05-11 11:30:00,1.56193,1.5621,1.56139,1.56155,1928000003.0
2006-05-11 11:35:00,1.56152,1.56168,1.56129,1.56142,1637700002.0
2006-05-11 11:40:00,1.56134,1.56141,1.56062,1.56071,1427800000.0
2006-05-11 11:45:00,1.56079,1.561,1.56008,1.56021,1590400002.0
2006-05-11 11:50:00,1.56022,1.56031,1.55983,1.56007,1831700002.0
2006-05-11 11:55:00,1.55999,1.56034,1.55999,1.5601,1066200007.0
2006-05-11 12:00:00,1.56024,1.56039,1.55998,1.56028,1699500011.0
2006-05-11 12:05:00,1.56026,1.5605,1.5598,1.56029,1334799996.0
2006-05-11 12:10:00,1.56052,1.56052,1.56007,1.56028,1509700020.0
2006-05-11 12:15:00,1.56031,1.5604,1.56015,1.56016,1280699995.0
2006-05-11 12:20:00,1.56016,1.56043,1.56006,1.56032,1331700000.0
2006-05-11 12:25:00,1.56041,1.56048,1.56004,1.56032,1475399998.0
2006-05-11 12:30:00,1.56022,1.56037,1.55978,1.55979,1173699997.0
2006-05-11 12:35:00,1.55981,1.56011,1.55979,1.55998,1487100002.0
2006-05-11 12:40:00,1.55984,1.56006,1.55922,1.55931,1216400005.0
2006-05-11 12:45:00,1.5592,1.55942,1.55905,1.55924,949400000.0
2006-05-11 12:50:00,1.55917,1.55917,1.5586,1.55898,1730100007.0
2006-05-11 12:55:00,1.55915,1.55918,1.55883,1.55889,1410700018.0
2006-05-11 13:00:00,1.5589,1.55953,1.5588,1.55937,1682200005.0
2006-05-11 13:05:00,1.55922,1.55974,1.55918,1.55962,1238400003.0
2006-05-11 13:10:00,1.55954,1.55988,1.55948,1.55961,1115900009.0
2006-05-11 13:15:00,1.5596,1.55976,1.55945,1.55965,1490600000.0
2006-05-11 13:20:00,1.55974,1.55986,1.55954,1.55977,1326700005.0
2006-05-11 13:25:00,1.55971,1.55993,1.55942,1.55977,1791599999.0
2006-05-11 13:30:00,1.55972,1.56015,1.55972,1.56015,1522800011.0
2006-05-11 13:35:00,1.56002,1.5603,1.55991,1.5602,1295300002.0
2006-05-11 13:40:00,1.56019,1.56058,1.56008,1.56046,1340300000.0
2006-05-11 13:45:00,1.56041,1.56061,1.55975,1.56024,1343200016.0
2006-05-11 13:50:00,1.56005,1.56024,1.55935,1.55949,1569400012.0
2006-05-11 13:55:00,1.5595,1.55964,1.55905,1.55932,1668200004.0
2006-05-11 14:00:00,1.55931,1.55941,1.55894,1.55922,1676400012.0
2006-05-11 14:05:00,1.55931,1.55939,1.55897,1.55925,1673800000.0
2006-05-11 14:10:00,1.55921,1.55935,1.55896,1.55897,1777200008.0
2006-05-11 14:15:00,1.559,1.55917,1.55861,1.55861,1298700005.0
2006-05-11 14:20:00,1.55857,1.55866,1.55821,1.55846,1651400006.0
2006-05-11 14:25:00,1.55852,1.55867,1.55552,1.55568,1488600002.0
2006-05-11 14:30:00,1.55623,1.55871,1.55577,1.55795,1767300005.0
2006-05-11 14:35:00,1.55782,1.5582,1.55758,1.55798,1780599995.0
2006-05-11 14:40:00,1.558,1.55827,1.55781,1.55797,1763600010.0
2006-05-11 14:45:00,1.55815,1.55836,1.55788,1.5582,1615200010.0
2006-05-11 14:50:00,1.55825,1.55828,1.55781,1.55814,1524299992.0
2006-05-11 14:55:00,1.5581,1.55827,1.55793,1.55808,1332699998.0
2006-05-11 15:00:00,1.55818,1.55838,1.55802,1.55817,1578100004.0
2006-05-11 15:05:00,1.55807,1.55821,1.55777,1.55815,1289900004.0
2006-05-11 15:10:00,1.55805,1.5582,1.55746,1.55754,2007300007.0
2006-05-11 15:15:00,1.55754,1.5579,1.55746,1.55771,1616600012.0
2006-05-11 15:20:00,1.55785,1.55793,1.55757,1.55767,1217299996.0
2006-05-11 15:25:00,1.55776,1.55805,1.55751,1.55797,1473999997.0
2006-05-11 15:30:00,1.55782,1.55825,1.55766,1.55775,1562800001.0
2006-05-11 15:35:00,1.55773,1.55807,1.55757,1.55807,1149900001.0
2006-05-11 15:40:00,1.55808,1.55813,1.55783,1.55807,1727800014.0
2006-05-11 15:45:00,1.55786,1.55808,1.55757,1.55808,1227399995.0
2006-05-11 15:50:00,1.55802,1.55819,1.55754,1.55782,1150099997.0
2006-05-11 15:55:00,1.55782,1.55812,1.55756,1.55808,1332500000.0
2006-05-11 16:00:00,1.55801,1.55817,1.55749,1.55765,1361699995.0
2006-05-11 16:05:00,1.55765,1.55779,1.55732,1.55745,1606500000.0
2006-05-11 16:10:00,1.55751,1.55766,1.55716,1.55762,1377000011.0
2006-05-11 16:15:00,1.55707,1.55757,1.55707,1.5575,1489200012.0
2006-05-11 16:20:00,1.55741,1.55768,1.55706,1.5571,1302300008.0
2006-05-11 16:25:00,1.557,1.55765,1.55688,1.55722,1301100005.0
2006-05-11 16:30:00,1.55694,1.55732,1.55671,1.55691,1509400009.0
2006-05-11 16:35:00,1.55696,1.55723,1.5567,1.55695,1594700006.0
2006-05-11 16:40:00,1.5567,1.5569,1.55607,1.55619,1527200002.0
2006-05-11 16:45:00,1.55615,1.55676,1.556,1.55657,1516100011.0
2006-05-11 16:50:00,1.55682,1.55729,1.55665,1.55717,1373600012.0
2006-05-11 16:55:00,1.55724,1.55786,1.55708,1.55744,1464999997.0
2006-05-11 17:00:00,1.5573,1.55914,1.55711,1.55856,1674499996.0
2006-05-11 17:05:00,1.55878,1.55878,1.5581,1.55821,1664300004.0
2006-05-11 17:10:00,1.55811,1.55813,1.55758,1.5578,1423599998.0
2006-05-11 17:15:00,1.55761,1.55791,1.55706,1.55749,1508800003.0
2006-05-11 17:20:00,1.55738,1.55774,1.55718,1.55753,1222799996.0
2006-05-11 17:25:00,1.55757,1.55813,1.55756,1.55809,1242200005.0
2006-05-11 17:30:00,1.55789,1.55826,1.55782,1.55808,1304899990.0
2006-05-11 17:35:00,1.55843,1.55856,1.55777,1.55806,1671300002.0
2006-05-11 17:40:00,1.55773,1.55804,1.5571,1.55756,1571200007.0
2006-05-11 17:45:00,1.55737,1.55768,1.5572,1.55732,1505999995.0
2006-05-11 17:50:00,1.55734,1.55759,1.55647,1.55648,1469999993.0
2006-05-11 17:55:00,1.55642,1.5566,1.55543,1.55558,1259200012.0
2006-05-11 18:00:00,1.55558,1.5568,1.55558,1.5562,6471800019.0
2006-05-11 18:05:00,1.5564,1.5568,1.5562,1.55658,7765500025.0
2006-05-11 18:10:00,1.5569,1.5573,1.55642,1.5572,7821099995.0
2006-05-11 18:15:00,1.5572,1.5575,1.55688,1.55733,7712100029.0
2006-05-11 18:20:00,1.55726,1.5575,1.55704,1.5571,5952600014.0
2006-05-11 18:25:00,1.5572,1.55785,1.557,1.55715,6792800000.0
2006-05-11 18:30:00,1.55722,1.5573,1.55691,1.5571,7161900011.0
2006-05-11 18:35:00,1.55714,1.55732,1.55685,1.55697,8622900017.0
2006-05-11 18:40:00,1.557,1.557,1.55569,1.55593,4464999995.0
2006-05-11 18:45:00,1.556,1.5564,1.55582,1.55591,2714000003.0
2006-05-11 18:50:00,1.55588,1.55606,1.55559,1.55591,5285200012.0
2006-05-11 18:55:00,1.5561,1.55665,1.55591,1.55657,6111700013.0
2006-05-11 19:00:00,1.55649,1.55649,1.55612,1.55626,2593200012.0
2006-05-11 19:05:00,1.55625,1.55639,1.55599,1.55609,6624900024.0
2006-05-11 19:10:00,1.55598,1.55628,1.55598,1.55628,3889099993.0
2006-05-11 19:15:00,1.5563,1.55643,1.55602,1.55618,4126900007.0
2006-05-11 19:20:00,1.55642,1.55677,1.55634,1.55652,3723600002.0
2006-05-11 19:25:00,1.55657,1.55694,1.55639,1.55688,4184400007.0
2006-05-11 19:30:00,1.55706,1.55719,1.5567,1.55683,6830500015.0
2006-05-11 19:35:00,1.55683,1.55702,1.55645,1.55661,3512500002.0
2006-05-11 19:40:00,1.55687,1.55701,1.55652,1.55655,2947800017.0
2006-05-11 19:45:00,1.5566,1.55676,1.55633,1.55653,2701300000.0
2006-05-11 19:50:00,1.55638,1.55661,1.55627,1.55636,1890399997.0
2006-05-11 19:55:00,1.55649,1.55699,1.55634,1.55658,6744700031.0
2006-05-11 20:00:00,1.5566,1.55716,1.55654,1.55705,2233100004.0
2006-05-11 20:05:00,1.5571,1.55724,1.55702,1.55706,2509399995.0
2006-05-11 20:10:00,1.55705,1.55723,1.55696,1.55706,3404600012.0
2006-05-11 20:15:00,1.55715,1.5573,1.55704,1.5573,4725000013.0
2006-05-11 20:20:00,1.5572,1.55732,1.55691,1.55714,3490199999.0
2006-05-11 20:25:00,1.5572,1.5573,1.55691,1.55691,3323200010.0
2006-05-11 20:30:00,1.5571,1.55759,1.5571,1.55757,2009900012.0
2006-05-11 20:35:00,1.55744,1.55775,1.55734,1.55742,5236399980.0
2006-05-11 20:40:00,1.55752,1.55785,1.55741,1.55746,4288500019.0
2006-05-11 20:45:00,1.55751,1.55788,1.55725,1.55788,4404400000.0
2006-05-11 20:50:00,1.55784,1.55797,1.55748,1.55776,6472000020.0
2006-05-11 20:55:00,1.55773,1.5579,1.55758,1.5577,6611299992.0
2006-05-11 21:00:00,1.5578,1.5579,1.55748,1.5575,4709999992.0
2006-05-11 21:05:00,1.5577,1.55799,1.55735,1.55767,2807400008.0
2006-05-11 21:10:00,1.55786,1.55793,1.55758,1.55783,3271499998.0
2006-05-11 21:15:00,1.55774,1.55782,1.55719,1.5574,4461900030.0
2006-05-11 21:20:00,1.5576,1.5576,1.55725,1.55745,5746499982.0
2006-05-11 21:25:00,1.55745,1.55759,1.55699,1.5575,3559900004.0
2006-05-11 21:30:00,1.55747,1.55747,1.55712,1.55715,4713600005.0
2006-05-11 21:35:00,1.55725,1.5574,1.5571,1.5572,2323600001.0
2006-05-11 21:40:00,1.55716,1.55731,1.55696,1.55721,4760099999.0
2006-05-11 21:45:00,1.55708,1.55755,1.55706,1.55733,4911400033.0
2006-05-11 21:50:00,1.55733,1.55734,1.55704,1.55716,3111600018.0
2006-05-11 21:55:00,1.55725,1.5573,1.55708,1.55715,3034200013.0
2006-05-11 22:00:00,1.55725,1.55733,1.55684,1.55721,2927999988.0
2006-05-11 22:05:00,1.55728,1.55733,1.55696,1.55724,1817799998.0
2006-05-11 22:10:00,1.55727,1.55727,1.55696,1.55718,2000400021.0
2006-05-11 22:15:00,1.5571,1.55735,1.55695,1.55735,1426000012.0
2006-05-11 22:20:00,1.55726,1.55743,1.55708,1.55727,2157500003.0
2006-05-11 22:25:00,1.55733,1.55753,1.55685,1.55737,3372099993.0
2006-05-11 22:30:00,1.55714,1.55745,1.55695,1.55725,1809100012.0
2006-05-11 22:35:00,1.55742,1.55771,1.55724,1.55759,2380300005.0
2006-05-11 22:40:00,1.55754,1.55759,1.55696,1.55738,3589500004.0
2006-05-11 22:45:00,1.55743,1.55753,1.55698,1.55734,1623500005.0
2006-05-11 22:50:00,1.55726,1.55748,1.55693,1.55714,1821500009.0
2006-05-11 22:55:00,1.55731,1.55766,1.55699,1.55699,1991900001.0
2006-05-11 23:00:00,1.55725,1.55761,1.5569,1.55738,1311600004.0
2006-05-11 23:05:00,1.55746,1.55785,1.55663,1.55756,1754600003.0
2006-05-11 23:10:00,1.55787,1.55794,1.55666,1.55735,1383700008.0
2006-05-11 23:15:00,1.55732,1.55768,1.55673,1.55693,1577100001.0
2006-05-11 23:20:00,1.55685,1.55749,1.55648,1.55704,1532100006.0
2006-05-11 23:25:00,1.557,1.55762,1.55677,1.55716,1635600000.0
2006-05-11 23:30:00,1.55714,1.55735,1.55676,1.55715,1208300005.0
2006-05-11 23:35:00,1.55708,1.55729,1.55696,1.55718,1171000001.0
2006-05-11 23:40:00,1.55718,1.55727,1.55693,1.55723,1599499995.0
2006-05-11 23:45:00,1.55717,1.55727,1.55702,1.55702,599800003.0
2006-05-11 23:50:00,1.5571,1.55725,1.55683,1.55683,1072399999.0
2006-05-11 23:55:00,1.55698,1.55719,1.55688,1.55713,472200004.0
2006-05-12 00:00:00,1.5571,1.55715,1.55682,1.55692,726400001.0
2006-05-12 00:05:00,1.55684,1.55715,1.55668,1.55695,771800008.0
2006-05-12 00:10:00,1.55715,1.55715,1.55691,1.557,654000000.0
2006-05-12 00:15:00,1.5571,1.55718,1.55687,1.5571,872899987.0
2006-05-12 00:20:00,1.55715,1.55717,1.55684,1.55684,1183700007.0
2006-05-12 00:25:00,1.55699,1.55715,1.55689,1.55689,842000002.0
2006-05-12 00:30:00,1.55688,1.55697,1.55664,1.55695,1258500001.0
2006-05-12 00:35:00,1.557,1.557,1.55664,1.5569,900600006.0
2006-05-12 00:40:00,1.55678,1.55678,1.55635,1.55651,1349899997.0
2006-05-12 00:45:00,1.5566,1.55667,1.55642,1.55648,1284100003.0
2006-05-12 00:50:00,1.55648,1.55665,1.55632,1.55649,1324300002.0
2006-05-12 00:55:00,1.5566,1.55669,1.55632,1.55654,1325599997.0
2006-05-12 01:00:00,1.55656,1.55709,1.5564,1.55698,1020300000.0
2006-05-12 01:05:00,1.55701,1.55707,1.55668,1.5569,1228200007.0
2006-05-12 01:10:00,1.55699,1.55704,1.55663,1.55695,1093599998.0
2006-05-12 01:15:00,1.55695,1.55733,1.55648,1.55689,1194900002.0
2006-05-12 01:20:00,1.55682,1.55691,1.55653,1.55681,796700001.0
2006-05-12 01:25:00,1.55686,1.55705,1.55665,1.55695,1147400000.0
2006-05-12 01:30:00,1.55699,1.55771,1.55693,1.55771,1642400003.0
2006-05-12 01:35:00,1.55756,1.55783,1.55737,1.5575,1505700013.0
2006-05-12 01:40:00,1.55745,1.55776,1.55739,1.5576,1221500007.0
2006-05-12 01:45:00,1.55763,1.55763,1.55731,1.55734,898000005.0
2006-05-12 01:50:00,1.55742,1.55756,1.55711,1.55717,1049000008.0
2006-05-12 01:55:00,1.55733,1.5575,1.55703,1.5575,1232000002.0
2006-05-12 02:00:00,1.55748,1.55795,1.55727,1.55786,1377900000.0
2006-05-12 02:05:00,1.5578,1.55795,1.55747,1.55764,1636200008.0
2006-05-12 02:10:00,1.55763,1.55768,1.55738,1.55754,1329999992.0
2006-05-12 02:15:00,1.55749,1.55798,1.5574,1.55796,1030000000.0
2006-05-12 02:20:00,1.55787,1.55822,1.55785,1.55822,1744399988.0
2006-05-12 02:25:00,1.55817,1.55823,1.55787,1.55813,1404000004.0
2006-05-12 02:30:00,1.55792,1.55805,1.55771,1.55793,1433100002.0
2006-05-12 02:35:00,1.55805,1.55811,1.5577,1.55775,1598699998.0
2006-05-12 02:40:00,1.55789,1.55797,1.55741,1.55741,1729399996.0
2006-05-12 02:45:00,1.55745,1.55753,1.55719,1.55742,1196900003.0
2006-05-12 02:50:00,1.55745,1.5575,1.55724,1.55735,1305700012.0
2006-05-12 02:55:00,1.55741,1.55781,1.55737,1.55767,1344600010.0
2006-05-12 03:00:00,1.55758,1.55771,1.55715,1.55727,1601100005.0
2006-05-12 03:05:00,1.55737,1.5575,1.55722,1.5573,1109499995.0
2006-05-12 03:10:00,1.55738,1.55762,1.55723,1.55755,1119700005.0
2006-05-12 03:15:00,1.55748,1.55755,1.55714,1.55726,1285500006.0
2006-05-12 03:20:00,1.55726,1.55745,1.55696,1.55718,583800002.0
2006-05-12 03:25:00,1.55715,1.55727,1.55695,1.5572,655200006.0
2006-05-12 03:30:00,1.55724,1.55751,1.55709,1.5574,1197700002.0
2006-05-12 03:35:00,1.55731,1.55743,1.55714,1.5574,1483900003.0
2006-05-12 03:40:00,1.5574,1.55742,1.55709,1.55735,1460700000.0
2006-05-12 03:45:00,1.55737,1.5574,1.55708,1.55718,1571200009.0
2006-05-12 03:50:00,1.5572,1.55737,1.55706,1.55719,1469799995.0
2006-05-12 03:55:00,1.55722,1.55749,1.55705,1.55721,1185799999.0
2006-05-12 04:00:00,1.55732,1.55738,1.55706,1.55721,1190900005.0
2006-05-12 04:05:00,1.55705,1.55732,1.55672,1.55695,1361399997.0
2006-05-12 04:10:00,1.55695,1.5571,1.5568,1.5569,573099997.0
2006-05-12 04:15:00,1.55705,1.5571,1.55683,1.55686,1013600000.0
2006-05-12 04:20:00,1.55691,1.55713,1.55674,1.55696,1400399996.0
2006-05-12 04:25:00,1.5571,1.55715,1.55684,1.55693,991700001.0
2006-05-12 04:30:00,1.55683,1.55722,1.55683,1.55706,611200004.0
2006-05-12 04:35:00,1.55705,1.5572,1.55687,1.55702,1349899999.0
2006-05-12 04:40:00,1.55718,1.55721,1.55699,1.5572,1512200005.0
2006-05-12 04:45:00,1.5571,1.55755,1.55693,1.55743,1244400008.0
2006-05-12 04:50:00,1.55749,1.55763,1.55732,1.55753,789200001.0
2006-05-12 04:55:00,1.55767,1.55812,1.55758,1.5578,1178000007.0
2006-05-12 05:00:00,1.55769,1.55781,1.55732,1.55738,1399500003.0
2006-05-12 05:05:00,1.55756,1.5577,1.55741,1.55749,1006600003.0
2006-05-12 05:10:00,1.55757,1.55775,1.55741,1.55742,821000006.0
2006-05-12 05:15:00,1.55753,1.5576,1.55731,1.55748,483900010.0
2006-05-12 05:20:00,1.55753,1.55764,1.55725,1.55745,1214699995.0
2006-05-12 05:25:00,1.55748,1.55797,1.55736,1.55788,1406400007.0
2006-05-12 05:30:00,1.55792,1.55795,1.55754,1.5577,967099999.0
2006-05-12 05:35:00,1.55765,1.55782,1.55737,1.55752,1149000004.0
2006-05-12 05:40:00,1.55763,1.55768,1.55741,1.55744,648699998.0
2006-05-12 05:45:00,1.5576,1.55783,1.55739,1.55752,1862900003.0
2006-05-12 05:50:00,1.55771,1.55787,1.55754,1.55755,1845100007.0
2006-05-12 05:55:00,1.5575,1.55774,1.55733,1.55765,1673500011.0
2006-05-12 06:00:00,1.55765,1.55773,1.55744,1.55765,1166899996.0
2006-05-12 06:05:00,1.55765,1.55773,1.55734,1.55764,1924799999.0
2006-05-12 06:10:00,1.55763,1.55779,1.55736,1.55744,1301100001.0
2006-05-12 06:15:00,1.55755,1.55775,1.55744,1.55744,1294199999.0
2006-05-12 06:20:00,1.55766,1.55772,1.55739,1.55765,1138400006.0
2006-05-12 06:25:00,1.55754,1.55771,1.55732,1.55748,1218500002.0
2006-05-12 06:30:00,1.55721,1.55735,1.55702,1.55715,928900004.0
2006-05-12 06:35:00,1.5573,1.5577,1.55674,1.557,1397700007.0
2006-05-12 06:40:00,1.55683,1.55707,1.55676,1.55686,1351300008.0
2006-05-12 06:45:00,1.55698,1.55726,1.55677,1.55718,1036599996.0
2006-05-12 06:50:00,1.55717,1.55744,1.55705,1.55725,1344400009.0
2006-05-12 06:55:00,1.55738,1.55738,1.55706,1.55726,1497200004.0
2006-05-12 07:00:00,1.55721,1.55755,1.55715,1.55746,1238600001.0
2006-05-12 07:05:00,1.55746,1.55786,1.55732,1.55763,1221600009.0
2006-05-12 07:10:00,1.55763,1.55787,1.55749,1.55777,793000005.0
2006-05-12 07:15:00,1.55769,1.55789,1.55742,1.55772,1292099999.0
2006-05-12 07:20:00,1.55765,1.55778,1.55736,1.55743,1458099999.0
2006-05-12 07:25:00,1.55752,1.55772,1.55721,1.5574,1585899999.0
2006-05-12 07:30:00,1.5574,1.55745,1.55718,1.55739,938100004.0
2006-05-12 07:35:00,1.55729,1.55748,1.5572,1.5574,714100003.0
2006-05-12 07:40:00,1.55737,1.55748,1.55709,1.55725,1409200002.0
2006-05-12 07:45:00,1.5573,1.55738,1.55682,1.55701,1260499996.0
2006-05-12 07:50:00,1.55715,1.55715,1.55677,1.55705,1354900002.0
2006-05-12 07:55:00,1.55708,1.55713,1.55687,1.557,1533300013.0
2006-05-12 08:00:00,1.55689,1.55709,1.55673,1.5568,1191400002.0
2006-05-12 08:05:00,1.55674,1.55685,1.55645,1.55657,1660500005.0
2006-05-12 08:10:00,1.5567,1.5567,1.55577,1.55596,1488200000.0
2006-05-12 08:15:00,1.55592,1.55595,1.55522,1.55542,1115599999.0
2006-05-12 08:20:00,1.55533,1.55567,1.55514,1.55557,1424100000.0
2006-05-12 08:25:00,1.55551,1.55575,1.55476,1.55495,981499996.0
2006-05-12 08:30:00,1.5549,1.55537,1.55484,1.55535,1351900006.0
2006-05-12 08:35:00,1.55544,1.55559,1.55519,1.5553,1391700011.0
2006-05-12 08:40:00,1.55521,1.55621,1.5552,1.55606,1297300002.0
2006-05-12 08:45:00,1.5562,1.55667,1.55594,1.55625,1299900000.0
2006-05-12 08:50:00,1.55627,1.55635,1.55561,1.55587,1183199995.0
2006-05-12 08:55:00,1.55598,1.5562,1.55569,1.55602,1477999993.0
2006-05-12 09:00:00,1.55604,1.55619,1.55565,1.5558,1374200000.0
2006-05-12 09:05:00,1.5559,1.55597,1.55541,1.55551,1809900004.0
2006-05-12 09:10:00,1.55531,1.5555,1.55477,1.55488,1529200002.0
2006-05-12 09:15:00,1.55478,1.55506,1.55478,1.55495,1046299992.0
2006-05-12 09:20:00,1.55492,1.55507,1.55467,1.5548,1577300000.0
2006-05-12 09:25:00,1.5548,1.55492,1.55326,1.55365,1620200000.0
2006-05-12 09:30:00,1.55367,1.55394,1.55344,1.55344,1448000007.0
2006-05-12 09:35:00,1.55372,1.55406,1.55325,1.55398,993400003.0
2006-05-12 09:40:00,1.55387,1.55419,1.55373,1.55381,1096400000.0
2006-05-12 09:45:00,1.55393,1.55408,1.55342,1.5536,1832399997.0
2006-05-12 09:50:00,1.55354,1.55395,1.55333,1.55379,1307600002.0
2006-05-12 09:55:00,1.55363,1.55432,1.55346,1.55425,1358400002.0
2006-05-12 10:00:00,1.55426,1.55433,1.55356,1.55369,1430199995.0
2006-05-12 10:05:00,1.55348,1.55369,1.5529,1.55346,1625900010.0
2006-05-12 10:10:00,1.55349,1.55349,1.55291,1.55318,1347400002.0
2006-05-12 10:15:00,1.55315,1.55329,1.55278,1.5528,1514799997.0
2006-05-12 10:20:00,1.55247,1.55308,1.55229,1.553,1472500007.0
2006-05-12 10:25:00,1.55296,1.55317,1.55273,1.5529,1592599998.0
2006-05-12 10:30:00,1.55257,1.55288,1.5524,1.55245,1452499990.0
2006-05-12 10:35:00,1.55256,1.55276,1.5524,1.55246,1441799995.0
2006-05-12 10:40:00,1.55239,1.55278,1.55223,1.55263,1432500001.0
2006-05-12 10:45:00,1.55268,1.55271,1.55229,1.55265,1791600004.0
2006-05-12 10:50:00,1.55262,1.55298,1.55246,1.55267,1823500012.0
2006-05-12 10:55:00,1.55277,1.55287,1.55197,1.55197,1371600000.0
2006-05-12 11:00:00,1.55216,1.55216,1.55065,1.55102,1442700009.0
2006-05-12 11:05:00,1.55098,1.5513,1.55082,1.5513,1531000005.0
2006-05-12 11:10:00,1.55124,1.55153,1.55123,1.55148,1476500006.0
2006-05-12 11:15:00,1.55133,1.55151,1.5512,1.55142,1264800005.0
2006-05-12 11:20:00,1.55128,1.55155,1.55115,1.55126,1698600002.0
2006-05-12 11:25:00,1.55131,1.55131,1.55046,1.55066,1549100004.0
2006-05-12 11:30:00,1.55061,1.55061,1.54959,1.55058,1928900003.0
2006-05-12 11:35:00,1.5506,1.55149,1.5506,1.55063,1633299997.0
2006-05-12 11:40:00,1.55022,1.55033,1.54929,1.54956,1744799997.0
2006-05-12 11:45:00,1.54949,1.54987,1.54935,1.54966,1484100009.0
2006-05-12 11:50:00,1.5495,1.55017,1.54931,1.54989,1865200011.0
2006-05-12 11:55:00,1.54987,1.55071,1.54987,1.55071,1279200001.0
2006-05-12 12:00:00,1.55071,1.55172,1.55058,1.55145,2030900013.0
2006-05-12 12:05:00,1.55156,1.55156,1.55075,1.55148,1652599997.0
2006-05-12 12:10:00,1.55158,1.55171,1.55077,1.55077,1497199988.0
2006-05-12 12:15:00,1.55093,1.551,1.54972,1.54999,1463400016.0
2006-05-12 12:20:00,1.5499,1.55041,1.54987,1.55031,1026100013.0
2006-05-12 12:25:00,1.5503,1.5504,1.54981,1.54981,1697300003.0
2006-05-12 12:30:00,1.54984,1.55068,1.54978,1.55057,1405400011.0
2006-05-12 12:35:00,1.55044,1.55072,1.55021,1.55057,1076600007.0
2006-05-12 12:40:00,1.5507,1.55076,1.55027,1.55065,1244600001.0
2006-05-12 12:45:00,1.55065,1.55098,1.55057,1.55098,1136099993.0
2006-05-12 12:50:00,1.55086,1.55111,1.55032,1.55068,1449199997.0
2006-05-12 12:55:00,1.55078,1.55078,1.55031,1.55051,1450200012.0
2006-05-12 13:00:00,1.55052,1.55061,1.54995,1.55058,1314300008.0
2006-05-12 13:05:00,1.5504,1.55056,1.55013,1.55042,1310799993.0
2006-05-12 13:10:00,1.55041,1.55073,1.55034,1.55054,1274700001.0
2006-05-12 13:15:00,1.55061,1.55084,1.55051,1.55083,1475600007.0
2006-05-12 13:20:00,1.55074,1.55081,1.55001,1.55022,1543100002.0
2006-05-12 13:25:00,1.55028,1.55046,1.54992,1.55016,1649200001.0
2006-05-12 13:30:00,1.54994,1.55051,1.54994,1.55016,1782699999.0
2006-05-12 13:35:00,1.55005,1.55039,1.55005,1.55027,1229099998.0
2006-05-12 13:40:00,1.5503,1.5504,1.55007,1.55023,1323700003.0
2006-05-12 13:45:00,1.55025,1.55064,1.55024,1.55055,1563099998.0
2006-05-12 13:50:00,1.55048,1.55053,1.54907,1.54928,1615100013.0
2006-05-12 13:55:00,1.54934,1.54982,1.5493,1.54947,1640100011.0
2006-05-12 14:00:00,1.54937,1.54941,1.54873,1.5492,1346899997.0
2006-05-12 14:05:00,1.54912,1.54951,1.54904,1.54951,1384400007.0
2006-05-12 14:10:00,1.54957,1.54966,1.5493,1.5496,1828799995.0
2006-05-12 14:15:00,1.54947,1.54982,1.54939,1.5495,1511299989.0
2006-05-12 14:20:00,1.54955,1.54958,1.54888,1.54899,1810700006.0
2006-05-12 14:25:00,1.54915,1.54999,1.54913,1.54928,1421799998.0
2006-05-12 14:30:00,1.54909,1.55005,1.54889,1.54977,1665700004.0
2006-05-12 14:35:00,1.54965,1.55122,1.54958,1.55092,1548700001.0
2006-05-12 14:40:00,1.55063,1.5509,1.54976,1.54976,1419899999.0
2006-05-12 14:45:00,1.54988,1.55012,1.54928,1.54935,1320799997.0
2006-05-12 14:50:00,1.54956,1.54992,1.54926,1.54962,1344600005.0
2006-05-12 14:55:00,1.5497,1.54983,1.5494,1.54967,1591400008.0
2006-05-12 15:00:00,1.54962,1.55032,1.5496,1.55018,1489999997.0
2006-05-12 15:05:00,1.55022,1.55061,1.54998,1.55035,1218100005.0
2006-05-12 15:10:00,1.5503,1.55057,1.54974,1.54999,1581900006.0
2006-05-12 15:15:00,1.54985,1.55013,1.54957,1.54984,1736500005.0
2006-05-12 15:20:00,1.5497,1.55009,1.54959,1.55003,1465299994.0
2006-05-12 15:25:00,1.55005,1.55005,1.54963,1.54978,1690900009.0
2006-05-12 15:30:00,1.54977,1.55006,1.54961,1.54977,991600000.0
2006-05-12 15:35:00,1.54981,1.55001,1.54965,1.54987,1412200006.0
2006-05-12 15:40:00,1.54977,1.54981,1.54936,1.54957,1343800006.0
2006-05-12 15:45:00,1.54955,1.54978,1.54934,1.54953,1523499990.0
2006-05-12 15:50:00,1.54925,1.54972,1.54904,1.54968,1381600004.0
2006-05-12 15:55:00,1.54973,1.55084,1.5495,1.55083,1418499993.0
2006-05-12 16:00:00,1.55092,1.55119,1.55045,1.55064,1584000012.0
2006-05-12 16:05:00,1.55036,1.55084,1.54995,1.55069,1256800007.0
2006-05-12 16:10:00,1.55084,1.55093,1.54982,1.55022,1453300007.0
2006-05-12 16:15:00,1.55021,1.55056,1.54997,1.55023,1882400010.0
2006-05-12 16:20:00,1.5501,1.55026,1.54899,1.54933,1402900005.0
2006-05-12 16:25:00,1.54935,1.55013,1.54922,1.55003,1367299998.0
2006-05-12 16:30:00,1.54993,1.55067,1.54982,1.54994,1813700000.0
2006-05-12 16:35:00,1.55003,1.55055,1.54984,1.5502,1552199994.0
2006-05-12 16:40:00,1.55042,1.55065,1.55024,1.55049,1716400009.0
2006-05-12 16:45:00,1.55047,1.55054,1.54983,1.54983,1474199996.0
2006-05-12 16:50:00,1.54969,1.55049,1.54963,1.55007,1547200004.0
2006-05-12 16:55:00,1.55014,1.55046,1.54923,1.54934,1755800011.0
2006-05-12 17:00:00,1.54905,1.55005,1.54904,1.54982,1416700002.0
2006-05-12 17:05:00,1.5498,1.55004,1.54941,1.54988,1705799997.0
2006-05-12 17:10:00,1.54995,1.55007,1.5494,1.54985,1575299999.0
2006-05-12 17:15:00,1.54977,1.54977,1.54924,1.54948,1360200001.0
2006-05-12 17:20:00,1.54931,1.54959,1.54881,1.54881,1396100004.0
2006-05-12 17:25:00,1.54903,1.54903,1.54862,1.54883,1536000012.0
2006-05-12 17:30:00,1.54864,1.5492,1.54856,1.54911,1914499997.0
2006-05-12 17:35:00,1.54912,1.54938,1.54894,1.54926,1292000005.0
2006-05-12 17:40:00,1.54902,1.54949,1.54886,1.5489,1675799996.0
2006-05-12 17:45:00,1.54873,1.54925,1.54873,1.54906,1954399996.0
2006-05-12 17:50:00,1.54909,1.54924,1.54861,1.54874,1571500001.0
2006-05-12 17:55:00,1.5488,1.5488,1.54824,1.54854,1262700006.0
2006-05-12 18:00:00,1.54863,1.5491,1.54863,1.549,7187199981.0
2006-05-12 18:05:00,1.5489,1.549,1.54866,1.54881,6658799984.0
2006-05-12 18:10:00,1.5489,1.549,1.54858,1.5489,7883900001.0
2006-05-12 18:15:00,1.54874,1.549,1.54849,1.5486,6820799989.0
2006-05-12 18:20:00,1.5488,1.5488,1.5483,1.5487,4759399995.0
2006-05-12 18:25:00,1.5488,1.5488,1.5478,1.54794,5765800006.0
2006-05-12 18:30:00,1.54791,1.54823,1.54788,1.5481,7330800042.0
2006-05-12 18:35:00,1.54813,1.54821,1.54776,1.54805,9048700035.0
2006-05-12 18:40:00,1.5481,1.54819,1.54778,1.54799,4420100029.0
2006-05-12 18:45:00,1.54788,1.54813,1.54781,1.54796,2823900007.0
2006-05-12 18:50:00,1.54794,1.54794,1.54727,1.54748,5452900011.0
2006-05-12 18:55:00,1.54765,1.54801,1.54764,1.54784,5896300010.0
2006-05-12 19:00:00,1.54787,1.54811,1.54765,1.54775,2316800000.0
2006-05-12 19:05:00,1.54769,1.54777,1.54727,1.54728,6407600000.0
2006-05-12 19:10:00,1.54728,1.54757,1.54703,1.54748,4087800015.0
2006-05-12 19:15:00,1.54742,1.54743,1.54705,1.54717,4398200001.0
2006-05-12 19:20:00,1.54729,1.54741,1.54709,1.54733,3667000005.0
2006-05-12 19:25:00,1.54729,1.5476,1.54725,1.54731,4478600019.0
2006-05-12 19:30:00,1.5477,1.5477,1.54724,1.54739,5913100010.0
2006-05-12 19:35:00,1.54748,1.54765,1.54717,1.54753,4029599999.0
2006-05-12 19:40:00,1.54749,1.54768,1.54726,1.54738,3084499990.0
2006-05-12 19:45:00,1.54734,1.54763,1.54723,1.54745,2845299995.0
2006-05-12 19:50:00,1.5474,1.54754,1.54721,1.54732,2010899999.0
2006-05-12 19:55:00,1.54734,1.54759,1.54723,1.54727,6380700001.0
2006-05-12 20:00:00,1.54738,1.54766,1.54719,1.54758,2535200009.0
2006-05-12 20:05:00,1.54743,1.54796,1.54735,1.54778,3018199993.0
2006-05-12 20:10:00,1.54781,1.54796,1.54731,1.54755,3760099998.0
2006-05-12 20:15:00,1.5477,1.5483,1.54758,1.5482,4684600006.0
2006-05-12 20:20:00,1.5481,1.54858,1.54799,1.54809,3643299997.0
2006-05-12 20:25:00,1.5481,1.54831,1.5479,1.54805,3276200015.0
2006-05-12 20:30:00,1.5482,1.54844,1.54787,1.54842,2409400015.0
2006-05-12 20:35:00,1.54845,1.54853,1.5474,1.5478,4948699977.0
2006-05-12 20:40:00,1.54789,1.54798,1.5475,1.5475,3979900002.0
2006-05-12 20:45:00,1.5476,1.54815,1.5476,1.54806,4347400013.0
2006-05-12 20:50:00,1.5481,1.5482,1.54758,1.54785,4587000034.0
2006-05-12 20:55:00,1.54785,1.54791,1.5476,1.5476,7321000037.0
2006-05-12 21:00:00,1.5477,1.5478,1.54738,1.54755,5043900027.0
2006-05-12 21:05:00,1.54742,1.54756,1.54721,1.54742,2769400002.0
2006-05-12 21:10:00,1.54744,1.54758,1.5473,1.54754,4169800013.0
2006-05-12 21:15:00,1.54752,1.54755,1.54711,1.54747,4464400001.0
2006-05-12 21:20:00,1.5475,1.5475,1.54711,1.54722,6773699999.0
2006-05-12 21:25:00,1.5472,1.54744,1.5468,1.5474,3790100002.0
2006-05-12 21:30:00,1.54725,1.54764,1.54712,1.54746,4905900029.0
2006-05-12 21:35:00,1.54749,1.54771,1.54726,1.54735,2196400001.0
2006-05-12 21:40:00,1.5474,1.54756,1.54723,1.5473,4822100024.0
2006-05-12 21:45:00,1.54735,1.54752,1.54714,1.54716,4579800010.0
2006-05-12 21:50:00,1.5473,1.54769,1.54713,1.54755,3004700013.0
2006-05-12 21:55:00,1.54751,1.54763,1.54722,1.54729,3071600003.0
2006-05-12 22:00:00,1.54726,1.54738,1.5469,1.54715,3252700020.0
2006-05-12 22:05:00,1.54723,1.54743,1.54704,1.54732,2268100000.0
2006-05-12 22:10:00,1.54747,1.54789,1.54733,1.54785,1499200003.0
2006-05-12 22:15:00,1.54769,1.54828,1.54769,1.54807,1760100009.0
2006-05-12 22:20:00,1.54803,1.54826,1.54793,1.54796,2250799999.0
2006-05-12 22:25:00,1.54803,1.54817,1.54765,1.54782,2829700002.0
2006-05-12 22:30:00,1.54782,1.54808,1.54749,1.54765,2134300017.0
2006-05-12 22:35:00,1.54761,1.54769,1.54701,1.54727,1943300000.0
2006-05-12 22:40:00,1.54717,1.54746,1.54704,1.5473,3745999999.0
2006-05-12 22:45:00,1.54736,1.54745,1.54692,1.54707,1779699996.0
2006-05-12 22:50:00,1.54717,1.54743,1.54684,1.54724,2312700005.0
2006-05-12 22:55:00,1.54716,1.54784,1.54716,1.54737,1554699999.0
2006-05-14 23:00:00,1.54726,1.5479,1.54726,1.5479,1275200015.0
2006-05-14 23:05:00,1.54785,1.5479,1.54766,1.54785,990900005.0
2006-05-14 23:10:00,1.54777,1.5479,1.54766,1.54771,762499997.0
2006-05-14 23:15:00,1.54771,1.54792,1.54766,1.54768,1156500000.0
2006-05-14 23:20:00,1.54783,1.5479,1.54769,1.54772,536299995.0
2006-05-14 23:25:00,1.54782,1.54792,1.54768,1.54778,685600003.0
2006-05-14 23:30:00,1.5479,1.5479,1.5475,1.54785,1168500004.0
2006-05-14 23:35:00,1.54785,1.54792,1.54759,1.54777,531900006.0
2006-05-14 23:40:00,1.54768,1.54792,1.54765,1.5479,1104600008.0
2006-05-14 23:45:00,1.54783,1.54792,1.54767,1.5478,575000000.0
2006-05-14 23:50:00,1.54785,1.5479,1.54729,1.54736,939700000.0
2006-05-14 23:55:00,1.54756,1.54764,1.54731,1.54755,755299994.0
2006-05-15 00:00:00,1.54727,1.54739,1.54698,1.54712,1284700004.0
2006-05-15 00:05:00,1.54728,1.54738,1.54694,1.54719,792800003.0
2006-05-15 00:10:00,1.54726,1.54726,1.54628,1.54651,1380300002.0
2006-05-15 00:15:00,1.54657,1.54659,1.5461,1.54625,1804300009.0
2006-05-15 00:20:00,1.54633,1.54645,1.54605,1.54606,1592900008.0
2006-05-15 00:25:00,1.54624,1.54649,1.54611,1.54628,1212900007.0
2006-05-15 00:30:00,1.54643,1.54668,1.54626,1.5466,1346500002.0
2006-05-15 00:35:00,1.54658,1.54662,1.54606,1.5462,759999998.0
2006-05-15 00:40:00,1.54631,1.54645,1.54608,1.54631,1333400002.0
2006-05-15 00:45:00,1.54633,1.54651,1.54625,1.54631,1124200000.0
2006-05-15 00:50:00,1.5464,1.54657,1.5462,1.54649,1202300006.0
2006-05-15 00:55:00,1.54647,1.5465,1.54571,1.54602,1544000009.0
2006-05-15 01:00:00,1.5461,1.54663,1.54596,1.54645,2070700006.0
2006-05-15 01:05:00,1.54651,1.54663,1.54621,1.5463,1544100002.0
2006-05-15 01:10:00,1.54629,1.54649,1.54617,1.54643,1452100006.0
2006-05-15 01:15:00,1.54632,1.54649,1.54589,1.54627,1525499996.0
2006-05-15 01:20:00,1.54635,1.54653,1.54616,1.54634,975799994.0
2006-05-15 01:25:00,1.54618,1.54657,1.54608,1.5464,1504400001.0
2006-05-15 01:30:00,1.54652,1.54652,1.5461,1.54636,852599996.0
2006-05-15 01:35:00,1.54628,1.54648,1.54619,1.5464,1376100006.0
2006-05-15 01:40:00,1.54635,1.54648,1.54626,1.5464,924399993.0
2006-05-15 01:45:00,1.54629,1.54693,1.54629,1.5468,1136000001.0
2006-05-15 01:50:00,1.54679,1.5472,1.54665,1.54695,1302200003.0
2006-05-15 01:55:00,1.54695,1.547,1.54671,1.54692,923500001.0
2006-05-15 02:00:00,1.54698,1.54724,1.54665,1.54691,1393599996.0
2006-05-15 02:05:00,1.54688,1.54696,1.54651,1.54688,1410400000.0
2006-05-15 02:10:00,1.54682,1.54698,1.54658,1.54688,1329500012.0
2006-05-15 02:15:00,1.5468,1.54695,1.54656,1.54669,1491800011.0
2006-05-15 02:20:00,1.54665,1.54708,1.54653,1.54696,1341900004.0
2006-05-15 02:25:00,1.54675,1.547,1.54658,1.5469,1095899998.0
2006-05-15 02:30:00,1.5468,1.54698,1.54659,1.54674,1103099995.0
2006-05-15 02:35:00,1.54687,1.5471,1.5466,1.5468,1299300005.0
2006-05-15 02:40:00,1.54683,1.54712,1.54663,1.54703,1559100010.0
2006-05-15 02:45:00,1.54707,1.54714,1.54684,1.54708,1136500004.0
2006-05-15 02:50:00,1.54698,1.54706,1.54678,1.5469,1131100007.0
2006-05-15 02:55:00,1.5469,1.5472,1.54679,1.54717,1485800004.0
2006-05-15 03:00:00,1.54711,1.54739,1.54687,1.54726,1220200000.0
2006-05-15 03:05:00,1.54707,1.54752,1.54706,1.54736,1387999997.0
2006-05-15 03:10:00,1.54743,1.54782,1.54697,1.5478,1063000003.0
2006-05-15 03:15:00,1.54765,1.54798,1.54757,1.54786,1334499996.0
2006-05-15 03:20:00,1.54761,1.54778,1.54719,1.54758,1073700003.0
2006-05-15 03:25:00,1.54746,1.54827,1.54741,1.54822,1215799991.0
2006-05-15 03:30:00,1.54823,1.54873,1.54798,1.5482,1646300002.0
2006-05-15 03:35:00,1.54815,1.54818,1.5479,1.54811,868399999.0
2006-05-15 03:40:00,1.54782,1.54795,1.54734,1.54756,1399400000.0
2006-05-15 03:45:00,1.54763,1.54781,1.54722,1.54738,1781199998.0
2006-05-15 03:50:00,1.54736,1.54759,1.54731,1.54745,1212800004.0
2006-05-15 03:55:00,1.54738,1.54771,1.5472,1.5477,1193199999.0
2006-05-15 04:00:00,1.54782,1.54813,1.54775,1.54807,1549700007.0
2006-05-15 04:05:00,1.54804,1.54828,1.54786,1.54812,1543200001.0
2006-05-15 04:10:00,1.54805,1.54876,1.54805,1.54849,1581700007.0
2006-05-15 04:15:00,1.54849,1.54867,1.54828,1.5485,1302399995.0
2006-05-15 04:20:00,1.54847,1.54859,1.54812,1.54825,1410000006.0
2006-05-15 04:25:00,1.54833,1.5484,1.54808,1.54818,1165899995.0
2006-05-15 04:30:00,1.54823,1.5485,1.54756,1.54762,862299998.0
2006-05-15 04:35:00,1.54764,1.54775,1.54733,1.54755,1392700000.0
2006-05-15 04:40:00,1.54754,1.54774,1.5474,1.5476,1323100001.0
2006-05-15 04:45:00,1.54742,1.54768,1.54725,1.54753,1468500010.0
2006-05-15 04:50:00,1.54754,1.54764,1.54727,1.54737,1088200001.0
2006-05-15 04:55:00,1.54741,1.54741,1.54691,1.54715,1016000003.0
2006-05-15 05:00:00,1.54715,1.54723,1.54692,1.54703,1129199987.0
2006-05-15 05:05:00,1.54705,1.54725,1.54684,1.54684,852100001.0
2006-05-15 05:10:00,1.547,1.5471,1.54674,1.54695,1094700000.0
2006-05-15 05:15:00,1.54707,1.54723,1.54676,1.54693,1022600001.0
2006-05-15 05:20:00,1.54695,1.54715,1.5468,1.54705,1666399994.0
2006-05-15 05:25:00,1.54707,1.54715,1.54687,1.54705,940800005.0
2006-05-15 05:30:00,1.54696,1.54713,1.54667,1.54692,1171399996.0
2006-05-15 05:35:00,1.547,1.5473,1.54679,1.54708,981500004.0
2006-05-15 05:40:00,1.54735,1.54767,1.54711,1.54734,733500003.0
2006-05-15 05:45:00,1.54733,1.54748,1.54706,1.54706,1345499993.0
2006-05-15 05:50:00,1.54737,1.54749,1.54712,1.54735,1537999991.0
2006-05-15 05:55:00,1.54737,1.54749,1.54707,1.54709,1057099998.0
2006-05-15 06:00:00,1.54713,1.54722,1.54685,1.54695,1283900006.0
2006-05-15 06:05:00,1.5471,1.54744,1.54688,1.54724,1846200010.0
2006-05-15 06:10:00,1.54735,1.54743,1.54705,1.5472,1280000009.0
2006-05-15 06:15:00,1.54733,1.54754,1.54707,1.54749,1178800003.0
2006-05-15 06:20:00,1.5475,1.54778,1.54735,1.54775,1769599997.0
2006-05-15 06:25:00,1.54767,1.54779,1.54744,1.5477,1344800009.0
2006-05-15 06:30:00,1.54749,1.5477,1.54745,1.54765,1054199999.0
2006-05-15 06:35:00,1.54758,1.54767,1.54733,1.54763,942999999.0
2006-05-15 06:40:00,1.54757,1.54765,1.54742,1.54765,1166200001.0
2006-05-15 06:45:00,1.54763,1.54765,1.54718,1.54726,1196899997.0
2006-05-15 06:50:00,1.54711,1.54736,1.54699,1.54724,1272600003.0
2006-05-15 06:55:00,1.5473,1.54746,1.54708,1.54743,1395900002.0
2006-05-15 07:00:00,1.54737,1.54753,1.5471,1.54745,1429299995.0
2006-05-15 07:05:00,1.54735,1.54751,1.5472,1.54723,601900001.0
2006-05-15 07:10:00,1.54735,1.54741,1.54678,1.54692,1336099998.0
2006-05-15 07:15:00,1.54695,1.547,1.54674,1.54694,1435600000.0
2006-05-15 07:20:00,1.54689,1.54763,1.54689,1.54744,1456300008.0
2006-05-15 07:25:00,1.54734,1.54761,1.54712,1.54742,1544900000.0
2006-05-15 07:30:00,1.54723,1.54745,1.54711,1.5473,1356700006.0
2006-05-15 07:35:00,1.54726,1.5475,1.54718,1.54746,1192299989.0
2006-05-15 07:40:00,1.54726,1.54757,1.54722,1.54729,1659200001.0
2006-05-15 07:45:00,1.54745,1.54785,1.54718,1.5477,1309100000.0
2006-05-15 07:50:00,1.54775,1.5483,1.54772,1.54811,1370200000.0
2006-05-15 07:55:00,1.54805,1.54861,1.54793,1.54827,1008600006.0
2006-05-15 08:00:00,1.54806,1.54872,1.54801,1.54849,1736300008.0
2006-05-15 08:05:00,1.54852,1.54868,1.54819,1.54833,1602200003.0
2006-05-15 08:10:00,1.548,1.54845,1.548,1.54814,1354400000.0
2006-05-15 08:15:00,1.54819,1.54861,1.54814,1.54842,1280600001.0
2006-05-15 08:20:00,1.54843,1.54851,1.54806,1.54819,1298900004.0
2006-05-15 08:25:00,1.5483,1.5483,1.54771,1.54807,1730500001.0
2006-05-15 08:30:00,1.54811,1.54844,1.54799,1.54835,1636600009.0
2006-05-15 08:35:00,1.54821,1.54857,1.54808,1.54809,1603499994.0
2006-05-15 08:40:00,1.54804,1.54811,1.54689,1.54706,1320600006.0
2006-05-15 08:45:00,1.54705,1.54774,1.5468,1.54752,1631399993.0
2006-05-15 08:50:00,1.54752,1.54772,1.54712,1.54726,1320699997.0
2006-05-15 08:55:00,1.54735,1.54781,1.54732,1.54781,1189500007.0
2006-05-15 09:00:00,1.54767,1.54839,1.54767,1.54839,1267799996.0
2006-05-15 09:05:00,1.54849,1.54882,1.54834,1.54863,1619400000.0
2006-05-15 09:10:00,1.5485,1.54982,1.5485,1.54948,1549400013.0
2006-05-15 09:15:00,1.54952,1.54962,1.54898,1.54948,1346300009.0
2006-05-15 09:20:00,1.54945,1.54949,1.54887,1.54899,1578799998.0
2006-05-15 09:25:00,1.54902,1.54927,1.5488,1.54884,1645000009.0
2006-05-15 09:30:00,1.54868,1.54885,1.54834,1.54842,1501100007.0
2006-05-15 09:35:00,1.54861,1.54861,1.54824,1.54846,1428899998.0
2006-05-15 09:40:00,1.54846,1.54886,1.54832,1.54882,1229599999.0
2006-05-15 09:45:00,1.54872,1.54896,1.54788,1.54808,1348100001.0
2006-05-15 09:50:00,1.54817,1.54856,1.54792,1.54842,1800200001.0
2006-05-15 09:55:00,1.54825,1.5488,1.54818,1.54861,1617499989.0
2006-05-15 10:00:00,1.54883,1.54986,1.54883,1.54968,1381300005.0
2006-05-15 10:05:00,1.54966,1.55017,1.54931,1.54948,1769700000.0
2006-05-15 10:10:00,1.54944,1.55038,1.54932,1.55031,969400000.0
2006-05-15 10:15:00,1.55029,1.55101,1.55,1.55086,1552500014.0
2006-05-15 10:20:00,1.55098,1.55098,1.55036,1.55059,1409199997.0
2006-05-15 10:25:00,1.55057,1.55068,1.55024,1.55036,1715700007.0
2006-05-15 10:30:00,1.55035,1.55054,1.5502,1.55021,1449500002.0
2006-05-15 10:35:00,1.55019,1.55056,1.55016,1.55047,1501000007.0
2006-05-15 10:40:00,1.55038,1.55053,1.55008,1.5504,1684000008.0
2006-05-15 10:45:00,1.55041,1.55064,1.55023,1.55057,1203699999.0
2006-05-15 10:50:00,1.55037,1.55086,1.55027,1.55071,1994600006.0
2006-05-15 10:55:00,1.55057,1.5515,1.55057,1.55103,1452900000.0
2006-05-15 11:00:00,1.55108,1.55138,1.55082,1.55129,1216600003.0
2006-05-15 11:05:00,1.55129,1.55137,1.55079,1.55115,1397099998.0
2006-05-15 11:10:00,1.55099,1.55121,1.55075,1.55102,1400900007.0
2006-05-15 11:15:00,1.55098,1.5511,1.55065,1.5508,1169500000.0
2006-05-15 11:20:00,1.55068,1.55082,1.55052,1.55056,1831499999.0
2006-05-15 11:25:00,1.55048,1.55062,1.5503,1.55053,1369900000.0
2006-05-15 11:30:00,1.55049,1.55091,1.55047,1.55085,1860300000.0
2006-05-15 11:35:00,1.55076,1.55121,1.55073,1.5511,1482600001.0
2006-05-15 11:40:00,1.55124,1.55162,1.55113,1.55143,1773999999.0
2006-05-15 11:45:00,1.55141,1.55157,1.55114,1.55125,1813400009.0
2006-05-15 11:50:00,1.5512,1.55134,1.55035,1.55035,1896300014.0
2006-05-15 11:55:00,1.55054,1.55076,1.5504,1.55051,1248799995.0
2006-05-15 12:00:00,1.5506,1.55069,1.55015,1.55056,1496400006.0
2006-05-15 12:05:00,1.55059,1.55068,1.55033,1.5506,1588099999.0
2006-05-15 12:10:00,1.55062,1.55065,1.55025,1.55047,1062299988.0
2006-05-15 12:15:00,1.55051,1.55063,1.55027,1.5504,1240499996.0
2006-05-15 12:20:00,1.55039,1.55059,1.55019,1.55059,1117099999.0
2006-05-15 12:25:00,1.55052,1.55072,1.55038,1.55048,1546199996.0
2006-05-15 12:30:00,1.5505,1.55069,1.55037,1.55061,1519100012.0
2006-05-15 12:35:00,1.55049,1.55063,1.55032,1.55041,1116699997.0
2006-05-15 12:40:00,1.55028,1.55054,1.55018,1.55042,1196900004.0
2006-05-15 12:45:00,1.55052,1.55084,1.55039,1.55047,1259399999.0
2006-05-15 12:50:00,1.55036,1.55053,1.55,1.55039,1699900012.0
2006-05-15 12:55:00,1.55037,1.55052,1.55019,1.55042,1260400001.0
2006-05-15 13:00:00,1.55044,1.55052,1.55016,1.55041,847699997.0
2006-05-15 13:05:00,1.55035,1.55061,1.55023,1.55023,1646299996.0
2006-05-15 13:10:00,1.55003,1.55041,1.54993,1.55022,1321500002.0
2006-05-15 13:15:00,1.55036,1.55054,1.55025,1.55045,1593900009.0
2006-05-15 13:20:00,1.55054,1.55088,1.55033,1.55088,1262700007.0
2006-05-15 13:25:00,1.5509,1.5509,1.5504,1.55063,1604600008.0
2006-05-15 13:30:00,1.55054,1.55084,1.55054,1.55077,1780700010.0
2006-05-15 13:35:00,1.55077,1.55097,1.55062,1.55065,1189500003.0
2006-05-15 13:40:00,1.55079,1.55086,1.55035,1.55055,1594300007.0
2006-05-15 13:45:00,1.55046,1.5508,1.55042,1.55062,1197899994.0
2006-05-15 13:50:00,1.5505,1.5509,1.55041,1.55079,1826400013.0
2006-05-15 13:55:00,1.55086,1.55087,1.55046,1.55059,1925300004.0
2006-05-15 14:00:00,1.55061,1.55067,1.54997,1.5505,1621200000.0
2006-05-15 14:05:00,1.55058,1.55071,1.55039,1.55066,1326500004.0
2006-05-15 14:10:00,1.55059,1.5508,1.55051,1.55067,1406099993.0
2006-05-15 14:15:00,1.55066,1.55101,1.55062,1.5509,1460700005.0
2006-05-15 14:20:00,1.55093,1.55134,1.5508,1.551,1768300012.0
2006-05-15 14:25:00,1.55099,1.55108,1.55073,1.55108,1525599993.0
2006-05-15 14:30:00,1.55115,1.5512,1.5508,1.55093,1511800015.0
2006-05-15 14:35:00,1.55093,1.55126,1.55078,1.5511,1541999999.0
2006-05-15 14:40:00,1.55111,1.55129,1.55087,1.55095,1696900008.0
2006-05-15 14:45:00,1.5511,1.5512,1.55075,1.55093,1359999999.0
2006-05-15 14:50:00,1.55103,1.55117,1.5508,1.55097,1421000006.0
2006-05-15 14:55:00,1.55087,1.55115,1.54884,1.54899,1196700011.0
2006-05-15 15:00:00,1.54931,1.55124,1.54913,1.55113,1515099999.0
2006-05-15 15:05:00,1.5509,1.55141,1.5508,1.55105,1141700005.0
2006-05-15 15:10:00,1.55088,1.55129,1.55084,1.55109,1785300004.0
2006-05-15 15:15:00,1.55103,1.55119,1.55087,1.551,1539099996.0
2006-05-15 15:20:00,1.55122,1.55134,1.5508,1.55085,1253000001.0
2006-05-15 15:25:00,1.55101,1.55124,1.55086,1.5511,1253700004.0
2006-05-15 15:30:00,1.55103,1.55125,1.55078,1.55093,1436099994.0
2006-05-15 15:35:00,1.55098,1.55108,1.54985,1.54985,1617300006.0
2006-05-15 15:40:00,1.54968,1.54994,1.54953,1.54972,1483799996.0
2006-05-15 15:45:00,1.54956,1.55058,1.54946,1.55038,1411300000.0
2006-05-15 15:50:00,1.55025,1.55047,1.55008,1.55038,1326199996.0
2006-05-15 15:55:00,1.55029,1.55055,1.55018,1.55029,1786300005.0
2006-05-15 16:00:00,1.55021,1.55064,1.55013,1.5505,1683500010.0
2006-05-15 16:05:00,1.55058,1.55078,1.55031,1.55031,1350100003.0
2006-05-15 16:10:00,1.55054,1.55056,1.55014,1.55056,1534400003.0
2006-05-15 16:15:00,1.55042,1.55073,1.55022,1.55055,1608500006.0
2006-05-15 16:20:00,1.55069,1.55074,1.55029,1.5505,1558500014.0
2006-05-15 16:25:00,1.5504,1.55061,1.55019,1.55055,1602700006.0
2006-05-15 16:30:00,1.55032,1.55067,1.55012,1.55039,1213799994.0
2006-05-15 16:35:00,1.55057,1.55057,1.55013,1.55034,1479100000.0
2006-05-15 16:40:00,1.55038,1.55065,1.55012,1.55055,1540099998.0
2006-05-15 16:45:00,1.55049,1.55075,1.55034,1.55052,1685900007.0
2006-05-15 16:50:00,1.55049,1.55063,1.55008,1.55038,1617500002.0
2006-05-15 16:55:00,1.55059,1.55067,1.55017,1.55042,1589700012.0
2006-05-15 17:00:00,1.55038,1.55049,1.54979,1.54979,1588600002.0
2006-05-15 17:05:00,1.55,1.55026,1.54994,1.55023,1673800018.0
2006-05-15 17:10:00,1.55025,1.55028,1.55001,1.55027,1460100005.0
2006-05-15 17:15:00,1.55013,1.55027,1.54988,1.55015,1223299995.0
2006-05-15 17:20:00,1.5502,1.55051,1.54991,1.54991,1634500014.0
2006-05-15 17:25:00,1.54997,1.55018,1.54986,1.55013,1114700005.0
2006-05-15 17:30:00,1.54991,1.55018,1.54985,1.54995,1533899995.0
2006-05-15 17:35:00,1.55001,1.55029,1.54976,1.55012,1215200002.0
2006-05-15 17:40:00,1.54983,1.55032,1.54983,1.55018,1603900003.0
2006-05-15 17:45:00,1.55006,1.55033,1.54998,1.55023,1532700003.0
2006-05-15 17:50:00,1.55022,1.55041,1.55005,1.55028,1631700002.0
2006-05-15 17:55:00,1.55027,1.55037,1.54987,1.55019,1323000009.0
2006-05-15 18:00:00,1.5501,1.5502,1.55,1.55,7459400005.0
2006-05-15 18:05:00,1.5501,1.5503,1.5499,1.55018,8978000005.0
2006-05-15 18:10:00,1.5502,1.5502,1.54987,1.5501,6914399986.0
2006-05-15 18:15:00,1.54995,1.55028,1.54979,1.55008,7826300034.0
2006-05-15 18:20:00,1.5504,1.5504,1.55001,1.5501,4946299997.0
2006-05-15 18:25:00,1.55,1.5503,1.54982,1.55008,7791999981.0
2006-05-15 18:30:00,1.55008,1.5504,1.54997,1.5503,5514300012.0
2006-05-15 18:35:00,1.55011,1.55026,1.54991,1.55025,8432600027.0
2006-05-15 18:40:00,1.5502,1.55032,1.54986,1.54993,5148100030.0
2006-05-15 18:45:00,1.54992,1.55021,1.54982,1.5501,2754199997.0
2006-05-15 18:50:00,1.55015,1.55026,1.54981,1.55021,5656099989.0
2006-05-15 18:55:00,1.55025,1.55029,1.54979,1.55005,6132200020.0
2006-05-15 19:00:00,1.55003,1.55024,1.54984,1.5499,2438900008.0
2006-05-15 19:05:00,1.55003,1.55017,1.5498,1.54988,6290900025.0
2006-05-15 19:10:00,1.54986,1.55022,1.54985,1.55013,4258300020.0
2006-05-15 19:15:00,1.55018,1.55025,1.54992,1.55013,4831700020.0
2006-05-15 19:20:00,1.55015,1.55018,1.54987,1.55011,3643400007.0
2006-05-15 19:25:00,1.55009,1.55022,1.54985,1.54985,5014899991.0
2006-05-15 19:30:00,1.55007,1.55025,1.54988,1.5501,4331399992.0
2006-05-15 19:35:00,1.55012,1.55025,1.54986,1.54988,4072600012.0
2006-05-15 19:40:00,1.5501,1.55025,1.5499,1.54995,2986699992.0
2006-05-15 19:45:00,1.54995,1.55025,1.54991,1.55011,2790400011.0
2006-05-15 19:50:00,1.54994,1.55015,1.54991,1.5501,1951700000.0
2006-05-15 19:55:00,1.55006,1.55018,1.54987,1.55002,6063599984.0
2006-05-15 20:00:00,1.55019,1.55022,1.5499,1.55016,2307200008.0
2006-05-15 20:05:00,1.55007,1.55023,1.54996,1.55015,2799200006.0
2006-05-15 20:10:00,1.55,1.55032,1.54998,1.5502,3554900008.0
2006-05-15 20:15:00,1.55031,1.5505,1.55017,1.5504,4092400009.0
2006-05-15 20:20:00,1.5505,1.5505,1.54996,1.55007,3349500022.0
2006-05-15 20:25:00,1.55005,1.55025,1.54979,1.5498,4473600007.0
2006-05-15 20:30:00,1.5501,1.5503,1.54991,1.54995,2992300015.0
2006-05-15 20:35:00,1.55009,1.55016,1.54982,1.55007,5024400018.0
2006-05-15 20:40:00,1.55016,1.55026,1.54982,1.55008,3708299999.0
2006-05-15 20:45:00,1.54996,1.55022,1.54988,1.55015,4179300029.0
2006-05-15 20:50:00,1.55005,1.55015,1.54986,1.55,6168500015.0
2006-05-15 20:55:00,1.55009,1.5503,1.54999,1.5501,4704000004.0
2006-05-15 21:00:00,1.5502,1.5502,1.54985,1.55,4307999998.0
2006-05-15 21:05:00,1.55008,1.55021,1.54986,1.54996,2991100006.0
2006-05-15 21:10:00,1.55009,1.55028,1.54998,1.55022,3391899984.0
2006-05-15 21:15:00,1.55019,1.55026,1.54988,1.55006,4616800016.0
2006-05-15 21:20:00,1.5504,1.5505,1.55011,1.5503,5611099983.0
2006-05-15 21:25:00,1.55021,1.55045,1.55,1.55035,3446099999.0
2006-05-15 21:30:00,1.55031,1.55031,1.54986,1.55,2866499983.0
2006-05-15 21:35:00,1.55,1.55022,1.54983,1.54995,1825700001.0
2006-05-15 21:40:00,1.55004,1.55013,1.54986,1.55005,4121800011.0
2006-05-15 21:45:00,1.54991,1.55017,1.54984,1.54995,4742200015.0
2006-05-15 21:50:00,1.54998,1.55028,1.54992,1.55016,3326100012.0
2006-05-15 21:55:00,1.55017,1.55025,1.54992,1.55005,3547499995.0
2006-05-15 22:00:00,1.54998,1.55052,1.54989,1.55043,3480300008.0
2006-05-15 22:05:00,1.5504,1.55048,1.55,1.55008,1921299995.0
2006-05-15 22:10:00,1.55013,1.55026,1.54989,1.55008,1743900006.0
2006-05-15 22:15:00,1.55003,1.55021,1.54983,1.54996,2064000009.0
2006-05-15 22:20:00,1.55,1.55012,1.54981,1.54981,1893500006.0
2006-05-15 22:25:00,1.54995,1.55016,1.54965,1.55012,3426100003.0
2006-05-15 22:30:00,1.54996,1.55061,1.54983,1.5504,2172700008.0
2006-05-15 22:35:00,1.55039,1.55052,1.54995,1.55025,2464500019.0
2006-05-15 22:40:00,1.55008,1.5503,1.54975,1.54994,3821599989.0
2006-05-15 22:45:00,1.55005,1.55017,1.54975,1.54985,2076900013.0
2006-05-15 22:50:00,1.55005,1.55019,1.54981,1.55006,1903400000.0
2006-05-15 22:55:00,1.55008,1.55022,1.54969,1.54969,1539799996.0
2006-05-15 23:00:00,1.54995,1.55072,1.5496,1.55066,1447499991.0
2006-05-15 23:05:00,1.55056,1.55088,1.55003,1.55016,1662500006.0
2006-05-15 23:10:00,1.55001,1.5505,1.5497,1.54984,1607300007.0
2006-05-15 23:15:00,1.54997,1.5503,1.54923,1.54996,1766599997.0
2006-05-15 23:20:00,1.54983,1.55043,1.54979,1.55009,1083900003.0
2006-05-15 23:25:00,1.55017,1.55036,1.54991,1.55008,1105300004.0
2006-05-15 23:30:00,1.5501,1.5501,1.5497,1.55005,1170000012.0
2006-05-15 23:35:00,1.54995,1.55012,1.54987,1.54997,660800004.0
2006-05-15 23:40:00,1.54993,1.5506,1.54986,1.55052,1370300005.0
2006-05-15 23:45:00,1.55045,1.55077,1.55042,1.55065,724000008.0
2006-05-15 23:50:00,1.5507,1.55075,1.55024,1.55024,1736899989.0
2006-05-15 23:55:00,1.55048,1.55056,1.55023,1.5505,1186500005.0
2006-05-16 00:00:00,1.5503,1.55052,1.55016,1.55045,1203699996.0
2006-05-16 00:05:00,1.55039,1.5505,1.55023,1.55042,931500002.0
2006-05-16 00:10:00,1.55021,1.55038,1.55007,1.55025,1423399996.0
2006-05-16 00:15:00,1.55027,1.55046,1.55011,1.55026,1051299999.0
2006-05-16 00:20:00,1.55043,1.5505,1.55017,1.55021,1001200003.0
2006-05-16 00:25:00,1.55045,1.55053,1.55026,1.55045,788699993.0
2006-05-16 00:30:00,1.55052,1.55063,1.55032,1.55051,1523599997.0
2006-05-16 00:35:00,1.55048,1.5505,1.55027,1.55031,849000003.0
2006-05-16 00:40:00,1.55039,1.5507,1.55036,1.55054,1126699995.0
2006-05-16 00:45:00,1.55053,1.55069,1.55043,1.55056,1296700011.0
2006-05-16 00:50:00,1.55058,1.55072,1.55039,1.5506,1139300002.0
2006-05-16 00:55:00,1.55051,1.55092,1.5504,1.55069,1611300002.0
2006-05-16 01:00:00,1.55067,1.55088,1.55046,1.5508,1415600008.0
2006-05-16 01:05:00,1.5507,1.5509,1.55062,1.55081,1332599995.0
2006-05-16 01:10:00,1.55078,1.55088,1.55053,1.55085,990500006.0
2006-05-16 01:15:00,1.55078,1.5509,1.55027,1.55085,1078100005.0
2006-05-16 01:20:00,1.5509,1.5509,1.55066,1.55069,559200005.0
2006-05-16 01:25:00,1.55076,1.55095,1.55064,1.55093,941000001.0
2006-05-16 01:30:00,1.55085,1.55094,1.55055,1.55092,691199998.0
2006-05-16 01:35:00,1.5507,1.55085,1.55037,1.55037,1216800006.0
2006-05-16 01:40:00,1.55055,1.55068,1.55038,1.55045,1480200000.0
2006-05-16 01:45:00,1.55063,1.55068,1.5504,1.55054,1158699998.0
2006-05-16 01:50:00,1.55057,1.55072,1.5504,1.55052,963199997.0
2006-05-16 01:55:00,1.55062,1.55073,1.55044,1.55058,1014399999.0
2006-05-16 02:00:00,1.55065,1.55077,1.55034,1.55067,1427400010.0
2006-05-16 02:05:00,1.55065,1.55071,1.5501,1.55035,1482100002.0
2006-05-16 02:10:00,1.5502,1.55044,1.55002,1.5503,1144500001.0
2006-05-16 02:15:00,1.55012,1.55025,1.54996,1.55007,686499999.0
2006-05-16 02:20:00,1.55014,1.55024,1.54992,1.55011,1573799993.0
2006-05-16 02:25:00,1.55018,1.55022,1.54984,1.55007,1166000003.0
2006-05-16 02:30:00,1.54982,1.55042,1.54982,1.55031,1136499999.0
2006-05-16 02:35:00,1.55053,1.55065,1.55024,1.55041,1442500009.0
2006-05-16 02:40:00,1.55053,1.55076,1.55036,1.55059,1563899998.0
2006-05-16 02:45:00,1.55052,1.55081,1.55041,1.55068,1185900006.0
2006-05-16 02:50:00,1.5507,1.55073,1.55044,1.55061,1428399999.0
2006-05-16 02:55:00,1.55065,1.55072,1.55041,1.55051,1161800005.0
2006-05-16 03:00:00,1.5505,1.55071,1.55029,1.55042,1118600001.0
2006-05-16 03:05:00,1.5506,1.55066,1.5504,1.55051,842499994.0
2006-05-16 03:10:00,1.55045,1.55066,1.55028,1.55061,1257800004.0
2006-05-16 03:15:00,1.55052,1.55067,1.55029,1.55041,1052799996.0
2006-05-16 03:20:00,1.55053,1.5506,1.55038,1.55053,712299999.0
2006-05-16 03:25:00,1.55045,1.5506,1.5503,1.55051,660500002.0
2006-05-16 03:30:00,1.55048,1.5506,1.55024,1.5506,1160999998.0
2006-05-16 03:35:00,1.55041,1.55058,1.55029,1.5505,679800005.0
2006-05-16 03:40:00,1.55046,1.55068,1.5503,1.5504,1343300003.0
2006-05-16 03:45:00,1.55063,1.55078,1.55041,1.55055,1741100015.0
2006-05-16 03:50:00,1.5505,1.55062,1.55031,1.5505,806800000.0
2006-05-16 03:55:00,1.55043,1.55058,1.55025,1.5505,1027399998.0
2006-05-16 04:00:00,1.55041,1.55066,1.55023,1.55038,1348500007.0
2006-05-16 04:05:00,1.55029,1.55066,1.55008,1.55031,1308700005.0
2006-05-16 04:10:00,1.55031,1.5505,1.5502,1.5504,1177200005.0
2006-05-16 04:15:00,1.55052,1.55052,1.55017,1.5502,868400011.0
2006-05-16 04:20:00,1.55031,1.5506,1.55015,1.55039,1335799996.0
2006-05-16 04:25:00,1.55055,1.55072,1.55043,1.55063,1420099994.0
2006-05-16 04:30:00,1.55043,1.55069,1.55028,1.55051,1410300005.0
2006-05-16 04:35:00,1.5506,1.55069,1.55038,1.55051,1045500012.0
2006-05-16 04:40:00,1.55057,1.55057,1.55023,1.55043,1315400001.0
2006-05-16 04:45:00,1.55023,1.55052,1.55016,1.55045,1220100011.0
2006-05-16 04:50:00,1.55043,1.55048,1.55017,1.55026,812200004.0
2006-05-16 04:55:00,1.55035,1.55045,1.55018,1.55026,909699995.0
2006-05-16 05:00:00,1.55021,1.55037,1.55003,1.55017,1164099998.0
2006-05-16 05:05:00,1.5502,1.55033,1.55004,1.5502,886999997.0
2006-05-16 05:10:00,1.55016,1.55034,1.55005,1.55012,1319000002.0
2006-05-16 05:15:00,1.55014,1.55023,1.54997,1.55008,1218299995.0
2006-05-16 05:20:00,1.55003,1.55025,1.54985,1.55015,994000004.0
2006-05-16 05:25:00,1.55006,1.55025,1.54997,1.55015,1156700004.0
2006-05-16 05:30:00,1.55014,1.55022,1.54988,1.55008,1400300003.0
2006-05-16 05:35:00,1.55,1.55022,1.54991,1.54994,1359000001.0
2006-05-16 05:40:00,1.55018,1.55026,1.54988,1.54988,898000004.0
2006-05-16 05:45:00,1.54993,1.55012,1.54978,1.54997,1368999986.0
2006-05-16 05:50:00,1.55008,1.55012,1.54982,1.54995,1738800008.0
2006-05-16 05:55:00,1.55001,1.55011,1.54984,1.55002,1218100014.0
2006-05-16 06:00:00,1.55,1.55012,1.54981,1.55002,1448500012.0
2006-05-16 06:05:00,1.54993,1.55019,1.5498,1.55005,1483600003.0
2006-05-16 06:10:00,1.54991,1.55047,1.54983,1.55044,1482700002.0
2006-05-16 06:15:00,1.55036,1.55036,1.5499,1.5499,1238600002.0
2006-05-16 06:20:00,1.5501,1.5502,1.54981,1.55003,1439699993.0
2006-05-16 06:25:00,1.54995,1.55031,1.54992,1.55015,1478200010.0
2006-05-16 06:30:00,1.55005,1.55018,1.54991,1.55002,909500005.0
2006-05-16 06:35:00,1.54998,1.55008,1.54975,1.54983,1101999991.0
2006-05-16 06:40:00,1.54997,1.55008,1.54983,1.54989,1020199997.0
2006-05-16 06:45:00,1.54996,1.55005,1.5498,1.5498,802599997.0
2006-05-16 06:50:00,1.5498,1.55015,1.5498,1.55002,1327400009.0
2006-05-16 06:55:00,1.54998,1.55026,1.54982,1.55012,1619500002.0
2006-05-16 07:00:00,1.54995,1.55011,1.54973,1.54995,1357499997.0
2006-05-16 07:05:00,1.54995,1.55005,1.5497,1.54985,1001800004.0
2006-05-16 07:10:00,1.54969,1.55008,1.54969,1.54997,880800002.0
2006-05-16 07:15:00,1.55,1.55005,1.54974,1.54987,1155600015.0
2006-05-16 07:20:00,1.54987,1.54998,1.54969,1.54988,1387400010.0
2006-05-16 07:25:00,1.54988,1.55004,1.54961,1.54986,1467300003.0
2006-05-16 07:30:00,1.5499,1.54995,1.5497,1.5499,986100005.0
2006-05-16 07:35:00,1.54976,1.54998,1.54976,1.5499,521599995.0
2006-05-16 07:40:00,1.54974,1.54998,1.54961,1.54982,1274600009.0
2006-05-16 07:45:00,1.54995,1.54995,1.54976,1.54981,1379899998.0
2006-05-16 07:50:00,1.5498,1.54998,1.5496,1.54988,1058400006.0
2006-05-16 07:55:00,1.5499,1.55008,1.54971,1.54986,1069199994.0
2006-05-16 08:00:00,1.54979,1.55005,1.54959,1.54995,1102500001.0
2006-05-16 08:05:00,1.55008,1.55008,1.54961,1.54989,1496200015.0
2006-05-16 08:10:00,1.54957,1.55043,1.54957,1.55014,1411300004.0
2006-05-16 08:15:00,1.55005,1.55023,1.54971,1.55004,1202800000.0
2006-05-16 08:20:00,1.54982,1.55025,1.54979,1.54994,1407500005.0
2006-05-16 08:25:00,1.55018,1.55052,1.54993,1.55007,1419700005.0
2006-05-16 08:30:00,1.55003,1.55032,1.54991,1.55019,1533700008.0
2006-05-16 08:35:00,1.55014,1.55053,1.55007,1.5505,1295999996.0
2006-05-16 08:40:00,1.55035,1.55066,1.55026,1.55064,1354700012.0
2006-05-16 08:45:00,1.55063,1.55086,1.55042,1.55065,1763699994.0
2006-05-16 08:50:00,1.55082,1.55089,1.5505,1.5507,749400008.0
2006-05-16 08:55:00,1.55084,1.55128,1.55084,1.55118,1646700013.0
2006-05-16 09:00:00,1.55116,1.55126,1.55051,1.5508,1526500001.0
2006-05-16 09:05:00,1.55079,1.55104,1.55062,1.5508,1654700009.0
2006-05-16 09:10:00,1.55079,1.55123,1.55068,1.55105,1101300002.0
2006-05-16 09:15:00,1.55118,1.55147,1.55093,1.55129,1458200008.0
2006-05-16 09:20:00,1.55137,1.5516,1.55109,1.5515,1173900000.0
2006-05-16 09:25:00,1.55172,1.55247,1.55164,1.55247,1388399998.0
2006-05-16 09:30:00,1.55246,1.5528,1.55234,1.5528,1246500000.0
2006-05-16 09:35:00,1.55293,1.55299,1.55251,1.55262,1642899999.0
2006-05-16 09:40:00,1.55275,1.55294,1.55247,1.55288,1518600013.0
2006-05-16 09:45:00,1.553,1.55332,1.5528,1.55301,1261599998.0
2006-05-16 09:50:00,1.5531,1.5531,1.5521,1.5521,1479500002.0
2006-05-16 09:55:00,1.55208,1.55222,1.55163,1.55165,1345699995.0
2006-05-16 10:00:00,1.55174,1.55246,1.55164,1.55237,1487900001.0
2006-05-16 10:05:00,1.5521,1.5529,1.5521,1.55276,1488799995.0
2006-05-16 10:10:00,1.55271,1.55321,1.55266,1.55303,1705099996.0
2006-05-16 10:15:00,1.55309,1.55313,1.55285,1.55312,1546700001.0
2006-05-16 10:20:00,1.55292,1.5531,1.55284,1.55307,1033600003.0
2006-05-16 10:25:00,1.55296,1.55313,1.55266,1.55313,1680100007.0
2006-05-16 10:30:00,1.55303,1.55311,1.55278,1.55293,1318100005.0
2006-05-16 10:35:00,1.55287,1.55312,1.55275,1.55299,1385900007.0
2006-05-16 10:40:00,1.55302,1.55318,1.55278,1.553,1573599998.0
2006-05-16 10:45:00,1.55298,1.55343,1.55284,1.5533,1062399998.0
2006-05-16 10:50:00,1.55325,1.55354,1.55309,1.55328,1319099998.0
2006-05-16 10:55:00,1.55329,1.55348,1.55311,1.55323,1247399998.0
2006-05-16 11:00:00,1.55298,1.55331,1.5524,1.553,1297600006.0
2006-05-16 11:05:00,1.55294,1.55334,1.55284,1.55334,1079499999.0
2006-05-16 11:10:00,1.55334,1.55348,1.55316,1.55345,1292999999.0
2006-05-16 11:15:00,1.55325,1.55371,1.55319,1.5536,1470800007.0
2006-05-16 11:20:00,1.5537,1.55378,1.55325,1.55343,2083800005.0
2006-05-16 11:25:00,1.55332,1.55362,1.55317,1.55341,1292400000.0
2006-05-16 11:30:00,1.55343,1.55358,1.55323,1.55336,2144999994.0
2006-05-16 11:35:00,1.55338,1.55352,1.55327,1.55341,1662099998.0
2006-05-16 11:40:00,1.55323,1.55358,1.55317,1.5534,1297900004.0
2006-05-16 11:45:00,1.5535,1.55368,1.55337,1.55342,1352100009.0
2006-05-16 11:50:00,1.55359,1.55382,1.55341,1.55341,1884599998.0
2006-05-16 11:55:00,1.55352,1.55377,1.55336,1.5535,1384300008.0
2006-05-16 12:00:00,1.55354,1.5537,1.55323,1.55328,1673500011.0
2006-05-16 12:05:00,1.55348,1.55348,1.55305,1.55321,1136600001.0
2006-05-16 12:10:00,1.55317,1.5532,1.55281,1.55304,1647700008.0
2006-05-16 12:15:00,1.55308,1.55329,1.55289,1.55295,1146200004.0
2006-05-16 12:20:00,1.55297,1.55319,1.55283,1.55304,1194200007.0
2006-05-16 12:25:00,1.55303,1.55313,1.55278,1.553,1844300015.0
2006-05-16 12:30:00,1.55295,1.55309,1.55277,1.55292,965500003.0
2006-05-16 12:35:00,1.55288,1.55296,1.55245,1.55275,1668300005.0
2006-05-16 12:40:00,1.55275,1.55294,1.55253,1.55282,1204200005.0
2006-05-16 12:45:00,1.5528,1.55315,1.55273,1.55315,1378600007.0
2006-05-16 12:50:00,1.55323,1.55323,1.5526,1.553,1509400006.0
2006-05-16 12:55:00,1.55291,1.553,1.55264,1.55286,1395400002.0
2006-05-16 13:00:00,1.55295,1.55316,1.55271,1.55298,1624100001.0
2006-05-16 13:05:00,1.55291,1.55302,1.5521,1.55225,1322600003.0
2006-05-16 13:10:00,1.55226,1.55285,1.55215,1.55266,1356300005.0
2006-05-16 13:15:00,1.55281,1.55281,1.55228,1.55248,1331100003.0
2006-05-16 13:20:00,1.55235,1.55245,1.55197,1.55216,1133799998.0
2006-05-16 13:25:00,1.55225,1.5527,1.55224,1.55249,1627199999.0
2006-05-16 13:30:00,1.55237,1.55248,1.5521,1.5523,1776600000.0
2006-05-16 13:35:00,1.55234,1.55259,1.55228,1.55236,1281800002.0
2006-05-16 13:40:00,1.55234,1.5525,1.55216,1.55234,1106100002.0
2006-05-16 13:45:00,1.55235,1.5526,1.55229,1.55232,1322599992.0
2006-05-16 13:50:00,1.5525,1.55279,1.55235,1.55251,1448800005.0
2006-05-16 13:55:00,1.55253,1.55267,1.55208,1.55234,1861299992.0
2006-05-16 14:00:00,1.55235,1.55262,1.55211,1.55252,1718199993.0
2006-05-16 14:05:00,1.55253,1.55253,1.55217,1.55218,1349399995.0
2006-05-16 14:10:00,1.5524,1.55252,1.55212,1.55233,1614699997.0
2006-05-16 14:15:00,1.55219,1.55245,1.55214,1.55234,1504099996.0
2006-05-16 14:20:00,1.55241,1.55249,1.55216,1.55238,1728500006.0
2006-05-16 14:25:00,1.55235,1.5525,1.5521,1.55242,1647599999.0
2006-05-16 14:30:00,1.55241,1.5525,1.55179,1.55185,1791000000.0
2006-05-16 14:35:00,1.55177,1.55185,1.55115,1.55142,1722800004.0
2006-05-16 14:40:00,1.55147,1.55166,1.55107,1.5512,1659100006.0
2006-05-16 14:45:00,1.55121,1.55146,1.55097,1.5512,1280000006.0
2006-05-16 14:50:00,1.55122,1.55143,1.55106,1.55123,1413600000.0
2006-05-16 14:55:00,1.55122,1.5515,1.55105,1.55128,1793200001.0
2006-05-16 15:00:00,1.55149,1.55162,1.55123,1.5515,1323800007.0
2006-05-16 15:05:00,1.55153,1.55153,1.55074,1.55112,1403300008.0
2006-05-16 15:10:00,1.551,1.55135,1.55089,1.5511,1437999998.0
2006-05-16 15:15:00,1.55103,1.5518,1.55098,1.5517,1532399997.0
2006-05-16 15:20:00,1.55172,1.55179,1.55121,1.55155,1738400004.0
2006-05-16 15:25:00,1.55157,1.55157,1.55079,1.55095,1448100006.0
2006-05-16 15:30:00,1.55102,1.55135,1.55078,1.55103,1069600005.0
2006-05-16 15:35:00,1.55115,1.55151,1.55095,1.55134,1277900003.0
2006-05-16 15:40:00,1.55125,1.55154,1.55086,1.55146,1247799997.0
2006-05-16 15:45:00,1.55138,1.55161,1.55127,1.55147,1417100000.0
2006-05-16 15:50:00,1.55143,1.55158,1.55118,1.55158,1661800006.0
2006-05-16 15:55:00,1.55156,1.55175,1.55136,1.55175,1673400004.0
2006-05-16 16:00:00,1.55177,1.55211,1.55159,1.55171,1375500000.0
2006-05-16 16:05:00,1.55182,1.55195,1.55159,1.55168,1330099996.0
2006-05-16 16:10:00,1.55172,1.55209,1.55159,1.5518,1814699998.0
2006-05-16 16:15:00,1.55141,1.552,1.55141,1.55185,1530900002.0
2006-05-16 16:20:00,1.55198,1.55214,1.55176,1.55184,1902400016.0
2006-05-16 16:25:00,1.55202,1.55209,1.55171,1.55188,1650900010.0
2006-05-16 16:30:00,1.55161,1.55199,1.55156,1.55184,1384499999.0
2006-05-16 16:35:00,1.55201,1.55213,1.55177,1.55203,1502200006.0
2006-05-16 16:40:00,1.55205,1.55223,1.55185,1.55211,1457100005.0
2006-05-16 16:45:00,1.55213,1.55226,1.55198,1.55206,1458799997.0
2006-05-16 16:50:00,1.5522,1.55243,1.5519,1.55218,1503499990.0
2006-05-16 16:55:00,1.5523,1.55241,1.55197,1.55229,1601099995.0
2006-05-16 17:00:00,1.55213,1.55233,1.55187,1.55187,1270500005.0
2006-05-16 17:05:00,1.55216,1.55232,1.55198,1.5522,1710800004.0
2006-05-16 17:10:00,1.55223,1.55271,1.55202,1.55249,1451100005.0
2006-05-16 17:15:00,1.5527,1.55272,1.55243,1.5525,1609700001.0
2006-05-16 17:20:00,1.55274,1.55321,1.55273,1.55289,1373500007.0
2006-05-16 17:25:00,1.55302,1.55332,1.55302,1.55331,698500000.0
2006-05-16 17:30:00,1.55329,1.5536,1.55316,1.55355,1619500009.0
2006-05-16 17:35:00,1.5535,1.5537,1.55323,1.5534,1576300003.0
2006-05-16 17:40:00,1.5534,1.55355,1.55289,1.55323,1466300002.0
2006-05-16 17:45:00,1.55313,1.55331,1.55303,1.55309,1666800008.0
2006-05-16 17:50:00,1.55316,1.55344,1.55298,1.55332,1312300007.0
2006-05-16 17:55:00,1.5534,1.55351,1.55273,1.55292,927599998.0
2006-05-16 18:00:00,1.5531,1.5532,1.5527,1.5528,8310100006.0
2006-05-16 18:05:00,1.5529,1.5529,1.5525,1.5526,10157000005.0
2006-05-16 18:10:00,1.55272,1.5532,1.55248,1.5529,8099000010.0
2006-05-16 18:15:00,1.55277,1.55293,1.55252,1.55267,7471500004.0
2006-05-16 18:20:00,1.5528,1.5531,1.5527,1.553,3389100004.0
2006-05-16 18:25:00,1.5529,1.5531,1.55267,1.55292,8192800023.0
2006-05-16 18:30:00,1.55287,1.55292,1.55245,1.5528,6051700017.0
2006-05-16 18:35:00,1.5529,1.5529,1.5525,1.55275,8191800020.0
2006-05-16 18:40:00,1.5528,1.55296,1.55248,1.5526,4896500013.0
2006-05-16 18:45:00,1.55274,1.55293,1.55251,1.55286,2400800003.0
2006-05-16 18:50:00,1.5529,1.55317,1.55268,1.55314,5449600004.0
2006-05-16 18:55:00,1.55324,1.55341,1.55305,1.55326,5974500006.0
2006-05-16 19:00:00,1.55325,1.55339,1.5531,1.5532,2393700014.0
2006-05-16 19:05:00,1.55328,1.55337,1.55303,1.55318,5541199996.0
2006-05-16 19:10:00,1.55311,1.55338,1.55307,1.55327,4182800009.0
2006-05-16 19:15:00,1.55325,1.55331,1.553,1.55322,4015700002.0
2006-05-16 19:20:00,1.55325,1.55325,1.55212,1.55229,3351500001.0
2006-05-16 19:25:00,1.55225,1.55251,1.5521,1.55223,4327900019.0
2006-05-16 19:30:00,1.5524,1.5525,1.55197,1.55213,5704100023.0
2006-05-16 19:35:00,1.55217,1.55234,1.55183,1.55202,3951000005.0
2006-05-16 19:40:00,1.55211,1.55239,1.552,1.55222,3232599990.0
2006-05-16 19:45:00,1.55214,1.55227,1.55202,1.55225,2950100018.0
2006-05-16 19:50:00,1.55217,1.5524,1.55205,1.55213,2196200010.0
2006-05-16 19:55:00,1.55212,1.5522,1.55153,1.55158,6304699986.0
2006-05-16 20:00:00,1.55175,1.5521,1.55153,1.55202,2545600000.0
2006-05-16 20:05:00,1.55205,1.55222,1.55178,1.55208,2852800019.0
2006-05-16 20:10:00,1.55212,1.55233,1.55194,1.55218,3855400012.0
2006-05-16 20:15:00,1.55201,1.5522,1.55176,1.5521,4108599994.0
2006-05-16 20:20:00,1.552,1.55236,1.55187,1.5522,3575900009.0
2006-05-16 20:25:00,1.55203,1.55216,1.55176,1.55176,4657200014.0
2006-05-16 20:30:00,1.5519,1.5519,1.5514,1.55165,5439499992.0
2006-05-16 20:35:00,1.55152,1.55176,1.55121,1.55143,5148500024.0
2006-05-16 20:40:00,1.5515,1.55175,1.55122,1.55167,4113600009.0
2006-05-16 20:45:00,1.55152,1.5517,1.55094,1.55117,4248399997.0
2006-05-16 20:50:00,1.55112,1.55159,1.55096,1.55155,6242799989.0
2006-05-16 20:55:00,1.55155,1.5521,1.55136,1.5521,7160799972.0
2006-05-16 21:00:00,1.5522,1.5522,1.55176,1.55176,6678199984.0
2006-05-16 21:05:00,1.55185,1.55211,1.55169,1.55185,2718800008.0
2006-05-16 21:10:00,1.55189,1.55193,1.55158,1.55177,3793999995.0
2006-05-16 21:15:00,1.55169,1.55183,1.55136,1.55152,4105100012.0
2006-05-16 21:20:00,1.5518,1.5519,1.55131,1.55163,6955299999.0
2006-05-16 21:25:00,1.55167,1.55194,1.55136,1.55173,3415599985.0
2006-05-16 21:30:00,1.55166,1.55207,1.5516,1.55187,4801900028.0
2006-05-16 21:35:00,1.55177,1.55213,1.55173,1.55205,2064300005.0
2006-05-16 21:40:00,1.5519,1.55209,1.55179,1.552,4375600018.0
2006-05-16 21:45:00,1.55185,1.55207,1.55176,1.5519,4876900003.0
2006-05-16 21:50:00,1.55182,1.55211,1.5518,1.55195,3150100009.0
2006-05-16 21:55:00,1.55193,1.55217,1.55185,1.55202,3031899997.0
2006-05-16 22:00:00,1.55206,1.55225,1.55196,1.5522,2954000001.0
2006-05-16 22:05:00,1.55223,1.55225,1.55195,1.55206,2161400016.0
2006-05-16 22:10:00,1.55216,1.55223,1.55171,1.55193,1711499999.0
2006-05-16 22:15:00,1.552,1.55212,1.55173,1.552,1659100001.0
2006-05-16 22:20:00,1.55195,1.55205,1.55166,1.55166,1923400004.0
2006-05-16 22:25:00,1.55177,1.5519,1.5514,1.55165,3092000015.0
2006-05-16 22:30:00,1.55156,1.55185,1.55142,1.55176,1968999998.0
2006-05-16 22:35:00,1.55162,1.55178,1.55127,1.5516,2521199994.0
2006-05-16 22:40:00,1.5516,1.55181,1.55131,1.55148,3876000016.0
2006-05-16 22:45:00,1.55155,1.55172,1.55131,1.55162,1975700003.0
2006-05-16 22:50:00,1.55167,1.55183,1.55129,1.55158,1776300007.0
2006-05-16 22:55:00,1.55152,1.5518,1.55127,1.55127,1321399993.0
2006-05-16 23:00:00,1.5515,1.55209,1.55116,1.55187,1072599997.0
2006-05-16 23:05:00,1.55184,1.55265,1.55165,1.55171,1696100005.0
2006-05-16 23:10:00,1.55165,1.5522,1.55137,1.55173,1940900002.0
2006-05-16 23:15:00,1.55187,1.5522,1.55149,1.55175,1538600005.0
2006-05-16 23:20:00,1.55158,1.55207,1.55129,1.55148,1576900007.0
2006-05-16 23:25:00,1.55148,1.55214,1.55131,1.55173,1761000005.0
2006-05-16 23:30:00,1.55185,1.55221,1.55144,1.55152,1534300006.0
2006-05-16 23:35:00,1.55143,1.5525,1.55131,1.55207,1741099999.0
2006-05-16 23:40:00,1.5519,1.55258,1.55162,1.55239,1939600005.0
2006-05-16 23:45:00,1.55228,1.55242,1.5516,1.55211,1290300003.0
2006-05-16 23:50:00,1.55215,1.55223,1.55176,1.55176,1351999998.0
2006-05-16 23:55:00,1.552,1.55219,1.55189,1.55201,1363600014.0
2006-05-17 00:00:00,1.552,1.5522,1.55179,1.55195,716800006.0
2006-05-17 00:05:00,1.55183,1.55212,1.55178,1.55185,1038400005.0
2006-05-17 00:10:00,1.552,1.55205,1.55173,1.55187,1016300001.0
2006-05-17 00:15:00,1.5519,1.55208,1.55179,1.55205,1249500008.0
2006-05-17 00:20:00,1.552,1.55209,1.5517,1.5517,1514200004.0
2006-05-17 00:25:00,1.5519,1.5519,1.55124,1.5514,855800007.0
2006-05-17 00:30:00,1.55146,1.55178,1.55141,1.55157,1419000014.0
2006-05-17 00:35:00,1.55157,1.5518,1.55148,1.55171,1663300011.0
2006-05-17 00:40:00,1.55171,1.55186,1.55152,1.55172,910699997.0
2006-05-17 00:45:00,1.55173,1.55187,1.55155,1.55163,1163599998.0
2006-05-17 00:50:00,1.5517,1.55178,1.55141,1.55157,1345400010.0
2006-05-17 00:55:00,1.55166,1.5518,1.55143,1.55157,1586000005.0
2006-05-17 01:00:00,1.55163,1.55188,1.55156,1.55185,1241300005.0
2006-05-17 01:05:00,1.55169,1.55193,1.55162,1.55183,1139899994.0
2006-05-17 01:10:00,1.5519,1.55192,1.55157,1.55184,1047300004.0
2006-05-17 01:15:00,1.5519,1.55198,1.55142,1.5519,956799999.0
2006-05-17 01:20:00,1.55195,1.55195,1.5517,1.55175,862500008.0
2006-05-17 01:25:00,1.55173,1.55195,1.55157,1.55185,1185600006.0
2006-05-17 01:30:00,1.5519,1.55195,1.55161,1.55184,784699998.0
2006-05-17 01:35:00,1.55187,1.55203,1.55172,1.55173,1501200013.0
2006-05-17 01:40:00,1.5519,1.55198,1.55175,1.5519,843400006.0
2006-05-17 01:45:00,1.5519,1.55198,1.55171,1.55192,1160399996.0
2006-05-17 01:50:00,1.55182,1.55198,1.5517,1.5519,616799996.0
2006-05-17 01:55:00,1.55179,1.55196,1.55166,1.55196,746000011.0
2006-05-17 02:00:00,1.55198,1.55216,1.55164,1.55192,1453500011.0
2006-05-17 02:05:00,1.5522,1.55261,1.55189,1.55216,1217999996.0
2006-05-17 02:10:00,1.55205,1.55221,1.55167,1.55177,1312399989.0
2006-05-17 02:15:00,1.55166,1.55194,1.55144,1.55184,984500005.0
2006-05-17 02:20:00,1.55161,1.55196,1.55154,1.55181,1479299995.0
2006-05-17 02:25:00,1.55161,1.55185,1.55149,1.55178,1482200011.0
2006-05-17 02:30:00,1.55144,1.55183,1.55144,1.55165,737400003.0
2006-05-17 02:35:00,1.55181,1.5519,1.55152,1.55155,1000500005.0
2006-05-17 02:40:00,1.55169,1.55172,1.55132,1.55164,856300003.0
2006-05-17 02:45:00,1.55164,1.55219,1.5514,1.55177,1382700005.0
2006-05-17 02:50:00,1.55178,1.55194,1.55156,1.55158,1398300017.0
2006-05-17 02:55:00,1.55175,1.55179,1.5515,1.55158,1021400000.0
2006-05-17 03:00:00,1.55172,1.55174,1.55132,1.5516,1196100005.0
2006-05-17 03:05:00,1.55155,1.55168,1.55137,1.55154,1113299999.0
2006-05-17 03:10:00,1.55147,1.55163,1.55129,1.55156,1338600009.0
2006-05-17 03:15:00,1.55162,1.55191,1.55137,1.55163,1397199996.0
2006-05-17 03:20:00,1.55184,1.55192,1.55159,1.55181,1723500009.0
2006-05-17 03:25:00,1.55178,1.5521,1.55161,1.55208,1012300007.0
2006-05-17 03:30:00,1.55207,1.55227,1.55196,1.55215,1357500001.0
2006-05-17 03:35:00,1.55212,1.55228,1.55197,1.55214,1167400014.0
2006-05-17 03:40:00,1.55236,1.55244,1.55195,1.5521,1388800009.0
2006-05-17 03:45:00,1.55211,1.55219,1.55178,1.55215,1383100006.0
2006-05-17 03:50:00,1.55214,1.55242,1.55199,1.55231,1486699999.0
2006-05-17 03:55:00,1.55222,1.55234,1.55202,1.55225,1155700002.0
2006-05-17 04:00:00,1.55227,1.55232,1.55192,1.55215,1290000000.0
2006-05-17 04:05:00,1.5521,1.55218,1.55148,1.55199,1599000001.0
2006-05-17 04:10:00,1.55193,1.55205,1.55174,1.55191,1241900004.0
2006-05-17 04:15:00,1.5519,1.55198,1.55168,1.55185,1216700004.0
2006-05-17 04:20:00,1.55187,1.55195,1.55164,1.5519,1823100011.0
2006-05-17 04:25:00,1.55188,1.55202,1.55166,1.55187,941299996.0
2006-05-17 04:30:00,1.55183,1.55198,1.55169,1.5518,363699997.0
2006-05-17 04:35:00,1.5519,1.55197,1.5517,1.5519,1356600003.0
2006-05-17 04:40:00,1.55195,1.55208,1.55171,1.55208,894700005.0
2006-05-17 04:45:00,1.55184,1.55202,1.55173,1.55195,1606999998.0
2006-05-17 04:50:00,1.55187,1.55208,1.55176,1.55198,674400002.0
2006-05-17 04:55:00,1.55195,1.55205,1.55182,1.5519,819199998.0
2006-05-17 05:00:00,1.552,1.55205,1.55179,1.55184,1249200006.0
2006-05-17 05:05:00,1.55197,1.55197,1.5513,1.5513,1136799993.0
2006-05-17 05:10:00,1.55145,1.5516,1.55108,1.55126,1022100001.0
2006-05-17 05:15:00,1.55135,1.55144,1.5507,1.55098,1083000007.0
2006-05-17 05:20:00,1.55088,1.55114,1.55071,1.55103,1109400005.0
2006-05-17 05:25:00,1.55089,1.55134,1.55079,1.55082,1861500009.0
2006-05-17 05:30:00,1.55067,1.55093,1.55055,1.55079,1339400007.0
2006-05-17 05:35:00,1.5508,1.55089,1.55055,1.55065,1176400005.0
2006-05-17 05:40:00,1.55081,1.55092,1.55055,1.55066,1325699999.0
2006-05-17 05:45:00,1.5507,1.55082,1.55045,1.55045,1532900005.0
2006-05-17 05:50:00,1.55069,1.55101,1.55056,1.55085,1545600004.0
2006-05-17 05:55:00,1.55087,1.55118,1.55068,1.55087,1429400003.0
2006-05-17 06:00:00,1.55083,1.55104,1.55073,1.55084,1292900006.0
2006-05-17 06:05:00,1.5508,1.551,1.55062,1.5509,1894900005.0
2006-05-17 06:10:00,1.55078,1.55098,1.55064,1.55069,1478100008.0
2006-05-17 06:15:00,1.55091,1.55092,1.55062,1.55075,913300005.0
2006-05-17 06:20:00,1.55085,1.55085,1.55052,1.55077,1451699996.0
2006-05-17 06:25:00,1.55071,1.55088,1.55055,1.55077,1503899997.0
2006-05-17 06:30:00,1.55064,1.5509,1.55063,1.55081,700099998.0
2006-05-17 06:35:00,1.55071,1.55095,1.55062,1.55076,1087000006.0
2006-05-17 06:40:00,1.55071,1.5509,1.55065,1.55072,1049600004.0
2006-05-17 06:45:00,1.55083,1.55085,1.55054,1.55066,1020700005.0
2006-05-17 06:50:00,1.55075,1.55093,1.55059,1.55085,1485600011.0
2006-05-17 06:55:00,1.55088,1.55088,1.55058,1.55078,1702200020.0
2006-05-17 07:00:00,1.55073,1.55086,1.55045,1.5508,1136199997.0
2006-05-17 07:05:00,1.5507,1.55086,1.55054,1.55055,864099989.0
2006-05-17 07:10:00,1.55054,1.5508,1.55054,1.55072,1100399990.0
2006-05-17 07:15:00,1.55065,1.55085,1.55055,1.55064,1275000009.0
2006-05-17 07:20:00,1.55065,1.55088,1.5506,1.55065,1108500000.0
2006-05-17 07:25:00,1.55077,1.5509,1.55048,1.55083,1284300009.0
2006-05-17 07:30:00,1.55075,1.55094,1.55066,1.55073,1191499997.0
2006-05-17 07:35:00,1.55062,1.55086,1.55059,1.55077,793800006.0
2006-05-17 07:40:00,1.55073,1.55088,1.55043,1.55072,1638399995.0
2006-05-17 07:45:00,1.55083,1.5509,1.55061,1.55085,1058600000.0
2006-05-17 07:50:00,1.55089,1.55105,1.55065,1.5509,1025600003.0
2006-05-17 07:55:00,1.5509,1.55105,1.55083,1.551,638500002.0
2006-05-17 08:00:00,1.55084,1.55101,1.55066,1.55092,1591600012.0
2006-05-17 08:05:00,1.55101,1.5511,1.55067,1.55083,1488799992.0
2006-05-17 08:10:00,1.55084,1.55108,1.55054,1.55069,1509800005.0
2006-05-17 08:15:00,1.55091,1.55103,1.55072,1.55098,1167900002.0
2006-05-17 08:20:00,1.55088,1.55106,1.55063,1.551,1241799999.0
2006-05-17 08:25:00,1.55102,1.55111,1.55074,1.55095,889000006.0
2006-05-17 08:30:00,1.55082,1.55122,1.55057,1.55113,1264600002.0
2006-05-17 08:35:00,1.55123,1.55155,1.5511,1.55135,1053799994.0
2006-05-17 08:40:00,1.55125,1.55137,1.55095,1.55126,1235599999.0
2006-05-17 08:45:00,1.55135,1.55135,1.55067,1.55087,1335500009.0
2006-05-17 08:50:00,1.55086,1.55105,1.55077,1.55078,1454000007.0
2006-05-17 08:55:00,1.55088,1.55152,1.55077,1.55152,1611600010.0
2006-05-17 09:00:00,1.55134,1.5515,1.55103,1.55132,1191700000.0
2006-05-17 09:05:00,1.55129,1.55138,1.5509,1.5511,1332700005.0
2006-05-17 09:10:00,1.5511,1.55116,1.55085,1.551,1853500003.0
2006-05-17 09:15:00,1.55093,1.55108,1.55061,1.55097,1510200006.0
2006-05-17 09:20:00,1.55085,1.55098,1.55052,1.55068,1262100000.0
2006-05-17 09:25:00,1.55058,1.5508,1.55046,1.55064,1405799997.0
2006-05-17 09:30:00,1.55069,1.55088,1.55038,1.55086,1051600004.0
2006-05-17 09:35:00,1.55081,1.55095,1.55048,1.55079,1253000005.0
2006-05-17 09:40:00,1.55077,1.55088,1.5506,1.5506,1502300007.0
2006-05-17 09:45:00,1.55083,1.55086,1.55057,1.55071,1620600011.0
2006-05-17 09:50:00,1.5507,1.55102,1.55052,1.55094,1237200006.0
2006-05-17 09:55:00,1.55093,1.55093,1.5505,1.55055,845000005.0
2006-05-17 10:00:00,1.55055,1.55083,1.55049,1.55072,1519599998.0
2006-05-17 10:05:00,1.55056,1.55078,1.55043,1.5505,1395400003.0
2006-05-17 10:10:00,1.5505,1.55074,1.55038,1.55072,1122100001.0
2006-05-17 10:15:00,1.55061,1.5508,1.55043,1.55072,1408599994.0
2006-05-17 10:20:00,1.55077,1.55085,1.55053,1.55083,1001899993.0
2006-05-17 10:25:00,1.55078,1.55089,1.55057,1.55068,1538100006.0
2006-05-17 10:30:00,1.55059,1.55086,1.55036,1.5506,1432999995.0
2006-05-17 10:35:00,1.55066,1.55096,1.55046,1.55087,1172400001.0
2006-05-17 10:40:00,1.55087,1.55102,1.55041,1.55068,1584000001.0
2006-05-17 10:45:00,1.55077,1.55086,1.55043,1.55067,1179200001.0
2006-05-17 10:50:00,1.55069,1.55081,1.55051,1.55064,1633999996.0
2006-05-17 10:55:00,1.55055,1.55101,1.55053,1.55065,1579200017.0
2006-05-17 11:00:00,1.55057,1.55093,1.5505,1.55074,1410099997.0
2006-05-17 11:05:00,1.55077,1.55088,1.55063,1.55067,1502800004.0
2006-05-17 11:10:00,1.55057,1.55072,1.55037,1.55053,1686599997.0
2006-05-17 11:15:00,1.5505,1.5509,1.55045,1.55082,1437100012.0
2006-05-17 11:20:00,1.55076,1.55096,1.55066,1.55085,1340799998.0
2006-05-17 11:25:00,1.55085,1.55101,1.5506,1.5508,1488900004.0
2006-05-17 11:30:00,1.55097,1.55151,1.55084,1.55115,1937099994.0
2006-05-17 11:35:00,1.55127,1.55161,1.55121,1.55147,1396900000.0
2006-05-17 11:40:00,1.5513,1.55177,1.5513,1.55139,1582799993.0
2006-05-17 11:45:00,1.55144,1.55175,1.55129,1.55147,1244400003.0
2006-05-17 11:50:00,1.55162,1.55177,1.55137,1.5515,1756900007.0
2006-05-17 11:55:00,1.55144,1.55177,1.55144,1.55158,1589500002.0
2006-05-17 12:00:00,1.55167,1.55168,1.55115,1.55135,1444900010.0
2006-05-17 12:05:00,1.55135,1.55145,1.55102,1.5513,1336200009.0
2006-05-17 12:10:00,1.55155,1.5517,1.55129,1.55152,1399900001.0
2006-05-17 12:15:00,1.5515,1.55176,1.55122,1.55168,1469499993.0
2006-05-17 12:20:00,1.55177,1.55191,1.55132,1.5516,1163000013.0
2006-05-17 12:25:00,1.5516,1.55165,1.55127,1.55145,1663199996.0
2006-05-17 12:30:00,1.55143,1.55166,1.55123,1.55141,1824500007.0
2006-05-17 12:35:00,1.55155,1.55156,1.55125,1.5514,1119299999.0
2006-05-17 12:40:00,1.55127,1.5515,1.55119,1.55128,1434700004.0
2006-05-17 12:45:00,1.55138,1.55175,1.55119,1.55175,1393600008.0
2006-05-17 12:50:00,1.55167,1.55181,1.55119,1.5518,1490700003.0
2006-05-17 12:55:00,1.5517,1.55197,1.55148,1.55179,1436200013.0
2006-05-17 13:00:00,1.55175,1.55183,1.55152,1.55171,1487800007.0
2006-05-17 13:05:00,1.55161,1.55183,1.55089,1.55098,1350700002.0
2006-05-17 13:10:00,1.55085,1.55138,1.55085,1.55138,1473400002.0
2006-05-17 13:15:00,1.55131,1.55161,1.55124,1.55131,1594400002.0
2006-05-17 13:20:00,1.55149,1.55161,1.55107,1.55133,1303100000.0
2006-05-17 13:25:00,1.55141,1.55163,1.55114,1.55152,1412300001.0
2006-05-17 13:30:00,1.5516,1.55191,1.55148,1.55178,1282500000.0
2006-05-17 13:35:00,1.55172,1.5519,1.55156,1.55164,1358700001.0
2006-05-17 13:40:00,1.55181,1.55197,1.55158,1.55177,1392900002.0
2006-05-17 13:45:00,1.55156,1.5519,1.55152,1.55172,1036999999.0
2006-05-17 13:50:00,1.55175,1.552,1.55164,1.55182,1241700006.0
2006-05-17 13:55:00,1.55183,1.5519,1.55142,1.55164,1399700004.0
2006-05-17 14:00:00,1.55175,1.55196,1.5513,1.5516,1623199996.0
2006-05-17 14:05:00,1.55154,1.55168,1.5514,1.55154,1596799996.0
2006-05-17 14:10:00,1.5516,1.55175,1.55145,1.55146,1386300001.0
2006-05-17 14:15:00,1.55162,1.55176,1.55148,1.55163,1124800001.0
2006-05-17 14:20:00,1.55156,1.55179,1.5514,1.55142,1856099999.0
2006-05-17 14:25:00,1.55161,1.55168,1.55132,1.55157,1393199993.0
2006-05-17 14:30:00,1.5518,1.55221,1.55067,1.55213,1774500006.0
2006-05-17 14:35:00,1.55217,1.55238,1.55181,1.55186,1706699999.0
2006-05-17 14:40:00,1.55199,1.55199,1.55101,1.55114,1852600002.0
2006-05-17 14:45:00,1.55121,1.55126,1.5508,1.55114,1631900004.0
2006-05-17 14:50:00,1.55135,1.55137,1.55089,1.55107,1128700004.0
2006-05-17 14:55:00,1.55104,1.55181,1.55093,1.55164,1161899999.0
2006-05-17 15:00:00,1.55173,1.55182,1.55133,1.55146,1310599998.0
2006-05-17 15:05:00,1.55119,1.55139,1.55081,1.55107,1193999998.0
2006-05-17 15:10:00,1.551,1.55129,1.55083,1.5511,1675900002.0
2006-05-17 15:15:00,1.5511,1.55119,1.55071,1.55092,1644100010.0
2006-05-17 15:20:00,1.55103,1.55111,1.55068,1.55092,1504900003.0
2006-05-17 15:25:00,1.55097,1.55126,1.5508,1.55095,1530100001.0
2006-05-17 15:30:00,1.55078,1.5514,1.55078,1.55112,1722700007.0
2006-05-17 15:35:00,1.55142,1.55147,1.5509,1.5509,1445800000.0
2006-05-17 15:40:00,1.55081,1.55121,1.55076,1.55093,1620600006.0
2006-05-17 15:45:00,1.55077,1.55126,1.55069,1.55123,1221999996.0
2006-05-17 15:50:00,1.55116,1.55133,1.551,1.55133,1674200004.0
2006-05-17 15:55:00,1.55112,1.55125,1.55069,1.55069,1423900004.0
2006-05-17 16:00:00,1.55068,1.5511,1.55007,1.55015,1637900009.0
2006-05-17 16:05:00,1.55011,1.55062,1.54999,1.55062,1415800006.0
2006-05-17 16:10:00,1.55062,1.55062,1.5501,1.55038,1413000007.0
2006-05-17 16:15:00,1.55027,1.55054,1.55003,1.55017,1687700003.0
2006-05-17 16:20:00,1.55017,1.55027,1.5499,1.55005,1763700012.0
2006-05-17 16:25:00,1.55025,1.55035,1.54978,1.55029,1261400005.0
2006-05-17 16:30:00,1.55009,1.55095,1.54987,1.55051,1874500013.0
2006-05-17 16:35:00,1.55039,1.55071,1.55009,1.55062,1694700002.0
2006-05-17 16:40:00,1.55054,1.551,1.55038,1.55097,1887099998.0
2006-05-17 16:45:00,1.55088,1.55101,1.55044,1.55049,1337800008.0
2006-05-17 16:50:00,1.55062,1.5507,1.54992,1.55001,1450200006.0
2006-05-17 16:55:00,1.55013,1.55032,1.54995,1.55018,1438899996.0
2006-05-17 17:00:00,1.55008,1.55024,1.54971,1.54989,1707099991.0
2006-05-17 17:05:00,1.5498,1.54996,1.54968,1.54982,1610500008.0
2006-05-17 17:10:00,1.54994,1.55005,1.54966,1.54978,1670300003.0
2006-05-17 17:15:00,1.54973,1.54991,1.54946,1.54967,1952300008.0
2006-05-17 17:20:00,1.54968,1.54982,1.54931,1.54944,1402699995.0
2006-05-17 17:25:00,1.54945,1.54983,1.54941,1.54965,2128400016.0
2006-05-17 17:30:00,1.54945,1.54979,1.54911,1.5492,1284199991.0
2006-05-17 17:35:00,1.54909,1.54939,1.54858,1.54874,1545700005.0
2006-05-17 17:40:00,1.5483,1.54866,1.54815,1.54856,1264500005.0
2006-05-17 17:45:00,1.54856,1.54892,1.54835,1.54888,1706200001.0
2006-05-17 17:50:00,1.54877,1.54917,1.54872,1.54901,1037200004.0
2006-05-17 17:55:00,1.54909,1.54918,1.54833,1.54873,1244700010.0
2006-05-17 18:00:00,1.54892,1.5491,1.5486,1.5486,7182500028.0
2006-05-17 18:05:00,1.5487,1.5491,1.5485,1.54892,8581500030.0
2006-05-17 18:10:00,1.5488,1.5492,1.54859,1.5492,6946100009.0
2006-05-17 18:15:00,1.54905,1.5492,1.54876,1.5492,7476300024.0
2006-05-17 18:20:00,1.54922,1.5494,1.54905,1.5493,5859499979.0
2006-05-17 18:25:00,1.5492,1.5493,1.54881,1.54927,5752599990.0
2006-05-17 18:30:00,1.54918,1.54949,1.5488,1.549,7260599992.0
2006-05-17 18:35:00,1.5489,1.5489,1.5485,1.54862,9140000005.0
2006-05-17 18:40:00,1.5486,1.54879,1.54832,1.54867,4957300022.0
2006-05-17 18:45:00,1.54867,1.54881,1.54812,1.54827,2862399994.0
2006-05-17 18:50:00,1.5482,1.5482,1.5477,1.54785,5159599995.0
2006-05-17 18:55:00,1.54802,1.54804,1.54767,1.54787,6001100011.0
2006-05-17 19:00:00,1.54798,1.54805,1.54777,1.54786,2312500014.0
2006-05-17 19:05:00,1.548,1.54804,1.54778,1.54793,6325800008.0
2006-05-17 19:10:00,1.54784,1.54811,1.54784,1.5481,3852600016.0
2006-05-17 19:15:00,1.54804,1.54817,1.54786,1.54802,4407800005.0
2006-05-17 19:20:00,1.54806,1.54806,1.54766,1.54795,3657800005.0
2006-05-17 19:25:00,1.54788,1.54808,1.54768,1.54768,4367299999.0
2006-05-17 19:30:00,1.548,1.548,1.54767,1.5479,5629100005.0
2006-05-17 19:35:00,1.5479,1.54817,1.54759,1.54786,3849000006.0
2006-05-17 19:40:00,1.5481,1.5481,1.54776,1.54788,3374900018.0
2006-05-17 19:45:00,1.54778,1.54813,1.54774,1.54796,2925699996.0
2006-05-17 19:50:00,1.54791,1.54803,1.54776,1.5478,2135700003.0
2006-05-17 19:55:00,1.54793,1.54793,1.54738,1.54753,6256800000.0
2006-05-17 20:00:00,1.54763,1.54778,1.54745,1.5477,2125500011.0
2006-05-17 20:05:00,1.54771,1.54793,1.54754,1.54765,2883999999.0
2006-05-17 20:10:00,1.54766,1.54832,1.54766,1.54785,3659900006.0
2006-05-17 20:15:00,1.54793,1.54809,1.54764,1.5479,4209300020.0
2006-05-17 20:20:00,1.548,1.54802,1.54759,1.54775,3190299992.0
2006-05-17 20:25:00,1.54763,1.5483,1.54754,1.54801,4834000027.0
2006-05-17 20:30:00,1.548,1.54815,1.54757,1.54815,1748200004.0
2006-05-17 20:35:00,1.54826,1.54871,1.54775,1.54775,4919700002.0
2006-05-17 20:40:00,1.54775,1.54797,1.54729,1.54764,4480200009.0
2006-05-17 20:45:00,1.54775,1.54809,1.54754,1.54775,4244800003.0
2006-05-17 20:50:00,1.54787,1.54816,1.54747,1.54787,6037600007.0
2006-05-17 20:55:00,1.54798,1.5482,1.5478,1.5479,4695300007.0
2006-05-17 21:00:00,1.5478,1.54792,1.5475,1.54779,5461000020.0
2006-05-17 21:05:00,1.54786,1.54809,1.54767,1.54774,2434900006.0
2006-05-17 21:10:00,1.54792,1.54813,1.54776,1.54794,3610299995.0
2006-05-17 21:15:00,1.54784,1.54815,1.54761,1.54783,4330100006.0
2006-05-17 21:20:00,1.5481,1.54814,1.54784,1.54799,7203600032.0
2006-05-17 21:25:00,1.54809,1.54815,1.54768,1.548,3677400012.0
2006-05-17 21:30:00,1.54797,1.54797,1.54768,1.54789,2714799991.0
2006-05-17 21:35:00,1.54789,1.54795,1.54765,1.54786,2391199996.0
2006-05-17 21:40:00,1.5479,1.54798,1.54758,1.5478,4280200023.0
2006-05-17 21:45:00,1.54785,1.54796,1.54765,1.54775,4879900009.0
2006-05-17 21:50:00,1.54778,1.54816,1.54771,1.54786,3393699995.0
2006-05-17 21:55:00,1.54787,1.54811,1.54767,1.54785,3472799994.0
2006-05-17 22:00:00,1.54785,1.54794,1.54758,1.54784,3605300002.0
2006-05-17 22:05:00,1.54789,1.548,1.54775,1.54795,1939899995.0
2006-05-17 22:10:00,1.54796,1.54804,1.54775,1.54792,2238199996.0
2006-05-17 22:15:00,1.54773,1.54803,1.54754,1.5477,1659500010.0
2006-05-17 22:20:00,1.5478,1.54785,1.54724,1.54724,1861400002.0
2006-05-17 22:25:00,1.5475,1.5475,1.54693,1.54726,3436000009.0
2006-05-17 22:30:00,1.54745,1.54759,1.54708,1.5474,1895800002.0
2006-05-17 22:35:00,1.5474,1.5476,1.54706,1.54737,2771200004.0
2006-05-17 22:40:00,1.54721,1.54765,1.54711,1.54755,3618600026.0
2006-05-17 22:45:00,1.5475,1.54795,1.54705,1.54765,1754899998.0
2006-05-17 22:50:00,1.54751,1.54763,1.54725,1.54729,1849899998.0
2006-05-17 22:55:00,1.5475,1.54752,1.547,1.5473,1697800004.0
2006-05-17 23:00:00,1.54691,1.54809,1.54679,1.54773,1266200000.0
2006-05-17 23:05:00,1.54753,1.54791,1.54699,1.54712,1880300005.0
2006-05-17 23:10:00,1.54723,1.5478,1.54689,1.54769,1510799995.0
2006-05-17 23:15:00,1.54772,1.54796,1.54716,1.54781,1578800001.0
2006-05-17 23:20:00,1.54751,1.54813,1.54717,1.54783,1567300008.0
2006-05-17 23:25:00,1.54815,1.54822,1.5475,1.54763,1228400000.0
2006-05-17 23:30:00,1.54767,1.54804,1.54737,1.54795,1123200002.0
2006-05-17 23:35:00,1.54773,1.54786,1.54748,1.54762,1113099994.0
2006-05-17 23:40:00,1.54764,1.54772,1.54735,1.54757,1372700001.0
2006-05-17 23:45:00,1.5475,1.5477,1.54735,1.5475,1159400006.0
2006-05-17 23:50:00,1.54755,1.54763,1.54723,1.5474,1251699999.0
2006-05-17 23:55:00,1.54733,1.54763,1.54722,1.54748,873800008.0
2006-05-18 00:00:00,1.54776,1.54823,1.54769,1.54789,1305499991.0
2006-05-18 00:05:00,1.54769,1.54785,1.54734,1.54737,1091300000.0
2006-05-18 00:10:00,1.54748,1.54834,1.54741,1.54797,1164900000.0
2006-05-18 00:15:00,1.54773,1.54784,1.54745,1.54762,1165900009.0
2006-05-18 00:20:00,1.54765,1.54772,1.5473,1.5473,1485400007.0
2006-05-18 00:25:00,1.54755,1.54769,1.54737,1.54752,974599994.0
2006-05-18 00:30:00,1.54763,1.54776,1.54749,1.54765,1113300004.0
2006-05-18 00:35:00,1.54765,1.5477,1.54743,1.54763,613500003.0
2006-05-18 00:40:00,1.54768,1.54772,1.54744,1.54752,953799995.0
2006-05-18 00:45:00,1.54764,1.5477,1.54745,1.54765,1423600006.0
2006-05-18 00:50:00,1.54765,1.5477,1.54733,1.5475,1330100001.0
2006-05-18 00:55:00,1.54751,1.54771,1.54734,1.54752,1390200002.0
2006-05-18 01:00:00,1.54758,1.54763,1.54731,1.54745,1221099999.0
2006-05-18 01:05:00,1.54755,1.54765,1.54736,1.54765,1140100002.0
2006-05-18 01:10:00,1.54765,1.54765,1.54722,1.54755,1283700008.0
2006-05-18 01:15:00,1.54755,1.54762,1.54711,1.54738,1000400004.0
2006-05-18 01:20:00,1.54747,1.54755,1.54728,1.54745,874299996.0
2006-05-18 01:25:00,1.5472,1.54755,1.5472,1.54732,800700003.0
2006-05-18 01:30:00,1.5475,1.54767,1.54731,1.54757,1542299999.0
2006-05-18 01:35:00,1.54756,1.54777,1.54742,1.54742,1181300006.0
2006-05-18 01:40:00,1.5476,1.54768,1.54746,1.5476,761100001.0
2006-05-18 01:45:00,1.54765,1.54768,1.5474,1.5475,1184099991.0
2006-05-18 01:50:00,1.54772,1.54784,1.5474,1.54757,1111299999.0
2006-05-18 01:55:00,1.54772,1.54778,1.54754,1.54775,982700002.0
2006-05-18 02:00:00,1.54776,1.54778,1.54746,1.54767,1343300001.0
2006-05-18 02:05:00,1.54762,1.54776,1.5473,1.54755,1284399998.0
2006-05-18 02:10:00,1.54743,1.54753,1.54723,1.5475,900000005.0
2006-05-18 02:15:00,1.54735,1.54788,1.54727,1.54746,1036300001.0
2006-05-18 02:20:00,1.5475,1.54764,1.54732,1.54761,1550200003.0
2006-05-18 02:25:00,1.54754,1.54762,1.5472,1.54741,1104700000.0
2006-05-18 02:30:00,1.54715,1.5475,1.5471,1.54715,1172400002.0
2006-05-18 02:35:00,1.54725,1.54731,1.54675,1.54685,1094699999.0
2006-05-18 02:40:00,1.5471,1.54715,1.54687,1.54703,1217200005.0
2006-05-18 02:45:00,1.5471,1.54735,1.54684,1.54702,1097500003.0
2006-05-18 02:50:00,1.54705,1.54716,1.54685,1.54708,1186599999.0
2006-05-18 02:55:00,1.54698,1.54712,1.54667,1.5469,970200001.0
2006-05-18 03:00:00,1.5469,1.54748,1.54677,1.54722,1378499998.0
2006-05-18 03:05:00,1.54738,1.54751,1.54724,1.54726,806400010.0
2006-05-18 03:10:00,1.54734,1.54746,1.54709,1.54735,1411300000.0
2006-05-18 03:15:00,1.54733,1.54745,1.54708,1.54738,737800002.0
2006-05-18 03:20:00,1.54726,1.54745,1.54722,1.54745,762100004.0
2006-05-18 03:25:00,1.5474,1.54745,1.54714,1.54738,813600008.0
2006-05-18 03:30:00,1.54738,1.54748,1.54716,1.54733,1504200001.0
2006-05-18 03:35:00,1.54731,1.5475,1.54721,1.54736,979500003.0
2006-05-18 03:40:00,1.5475,1.54766,1.54728,1.54756,1463800001.0
2006-05-18 03:45:00,1.54765,1.54771,1.54737,1.54762,1635699995.0
2006-05-18 03:50:00,1.54755,1.54771,1.54728,1.54751,1327700006.0
2006-05-18 03:55:00,1.54753,1.54793,1.54736,1.54767,1089600001.0
2006-05-18 04:00:00,1.54763,1.54772,1.54746,1.54767,1233999997.0
2006-05-18 04:05:00,1.54755,1.54769,1.54727,1.54749,1480500005.0
2006-05-18 04:10:00,1.54752,1.54777,1.5475,1.5477,1025500001.0
2006-05-18 04:15:00,1.54753,1.54799,1.54752,1.54778,1274400008.0
2006-05-18 04:20:00,1.54786,1.54802,1.54764,1.54776,1237899998.0
2006-05-18 04:25:00,1.54788,1.54795,1.54731,1.54733,1135300000.0
2006-05-18 04:30:00,1.54742,1.54798,1.54742,1.54782,711700008.0
2006-05-18 04:35:00,1.54788,1.54795,1.54741,1.54762,1465699997.0
2006-05-18 04:40:00,1.54772,1.54773,1.54742,1.54751,1247899996.0
2006-05-18 04:45:00,1.54746,1.54772,1.5474,1.54765,1534300012.0
2006-05-18 04:50:00,1.54761,1.54773,1.54735,1.54758,720200004.0
2006-05-18 04:55:00,1.5476,1.54775,1.54747,1.54766,1216599995.0
2006-05-18 05:00:00,1.54756,1.5477,1.54745,1.54749,1278000007.0
2006-05-18 05:05:00,1.54765,1.54774,1.54749,1.54765,1028700002.0
2006-05-18 05:10:00,1.54755,1.5477,1.54744,1.54764,1179999996.0
2006-05-18 05:15:00,1.54751,1.5477,1.54731,1.54742,1250400006.0
2006-05-18 05:20:00,1.54752,1.54769,1.54732,1.54753,1384800003.0
2006-05-18 05:25:00,1.54742,1.54761,1.54723,1.54746,1169200007.0
2006-05-18 05:30:00,1.54755,1.54764,1.54733,1.5476,886800003.0
2006-05-18 05:35:00,1.54737,1.54757,1.54725,1.5475,1433600008.0
2006-05-18 05:40:00,1.54741,1.54756,1.5471,1.54728,1254900005.0
2006-05-18 05:45:00,1.54742,1.54761,1.54726,1.54743,1541899989.0
2006-05-18 05:50:00,1.54754,1.54758,1.54726,1.54739,1570500001.0
2006-05-18 05:55:00,1.54725,1.5475,1.54725,1.54745,1680300008.0
2006-05-18 06:00:00,1.54745,1.54753,1.54721,1.54745,1219700003.0
2006-05-18 06:05:00,1.54736,1.54752,1.5471,1.54743,1430400001.0
2006-05-18 06:10:00,1.54742,1.54752,1.54709,1.54713,1307700004.0
2006-05-18 06:15:00,1.54733,1.54735,1.54709,1.54723,655700006.0
2006-05-18 06:20:00,1.54732,1.54751,1.54702,1.5474,1630099994.0
2006-05-18 06:25:00,1.54736,1.54744,1.54706,1.5473,1553400004.0
2006-05-18 06:30:00,1.54709,1.54732,1.54701,1.54718,708400001.0
2006-05-18 06:35:00,1.54708,1.5472,1.54672,1.54707,1121400004.0
2006-05-18 06:40:00,1.54705,1.54737,1.54701,1.54708,1167300006.0
2006-05-18 06:45:00,1.54715,1.5473,1.54701,1.54703,1179499997.0
2006-05-18 06:50:00,1.54715,1.54725,1.54694,1.54719,1062299998.0
2006-05-18 06:55:00,1.54716,1.54723,1.54691,1.54712,1324300004.0
2006-05-18 07:00:00,1.54708,1.54739,1.54688,1.54732,1611800005.0
2006-05-18 07:05:00,1.54723,1.5473,1.54699,1.547,655799998.0
2006-05-18 07:10:00,1.54695,1.54718,1.54688,1.54702,759500009.0
2006-05-18 07:15:00,1.54705,1.54724,1.54683,1.54712,1188900003.0
2006-05-18 07:20:00,1.54705,1.54721,1.54689,1.54703,1433100016.0
2006-05-18 07:25:00,1.54703,1.54721,1.5468,1.54705,1349499989.0
2006-05-18 07:30:00,1.54712,1.54717,1.54682,1.54695,1449900003.0
2006-05-18 07:35:00,1.54698,1.54707,1.54682,1.54695,887199998.0
2006-05-18 07:40:00,1.54691,1.54755,1.54686,1.54723,1615700007.0
2006-05-18 07:45:00,1.54737,1.54739,1.54712,1.54714,1183900002.0
2006-05-18 07:50:00,1.54723,1.54735,1.54702,1.54733,1167800006.0
2006-05-18 07:55:00,1.54723,1.54723,1.54695,1.54703,929699998.0
2006-05-18 08:00:00,1.54689,1.54735,1.54678,1.54735,1352299999.0
2006-05-18 08:05:00,1.54735,1.54745,1.54708,1.54735,1788600005.0
2006-05-18 08:10:00,1.54704,1.54749,1.54704,1.54733,1307399990.0
2006-05-18 08:15:00,1.54726,1.54762,1.54714,1.54729,1029799999.0
2006-05-18 08:20:00,1.54715,1.54733,1.54696,1.54722,1429400007.0
2006-05-18 08:25:00,1.54726,1.54743,1.547,1.54735,1117999994.0
2006-05-18 08:30:00,1.54722,1.5474,1.5466,1.54668,1428999997.0
2006-05-18 08:35:00,1.54659,1.54711,1.54646,1.54691,1020500001.0
2006-05-18 08:40:00,1.54704,1.5473,1.54691,1.54717,1737299995.0
2006-05-18 08:45:00,1.5472,1.54725,1.5463,1.54653,1455600007.0
2006-05-18 08:50:00,1.54654,1.54679,1.54646,1.54658,1652100001.0
2006-05-18 08:55:00,1.54657,1.54682,1.54648,1.54658,1622100005.0
2006-05-18 09:00:00,1.5466,1.547,1.54648,1.54692,1515500000.0
2006-05-18 09:05:00,1.54707,1.54719,1.54685,1.54713,1459299994.0
2006-05-18 09:10:00,1.5471,1.54717,1.54673,1.54691,1522000009.0
2006-05-18 09:15:00,1.54701,1.54713,1.54679,1.54697,990700000.0
2006-05-18 09:20:00,1.54698,1.54718,1.54674,1.54713,1701000006.0
2006-05-18 09:25:00,1.54697,1.54715,1.54621,1.54647,1259500003.0
2006-05-18 09:30:00,1.5464,1.54646,1.54498,1.54543,1204399997.0
2006-05-18 09:35:00,1.54555,1.54622,1.54523,1.54603,1015400003.0
2006-05-18 09:40:00,1.54606,1.54671,1.54594,1.5466,1673600000.0
2006-05-18 09:45:00,1.54651,1.54716,1.5464,1.5465,1884000000.0
2006-05-18 09:50:00,1.54655,1.54711,1.54638,1.54691,1339200006.0
2006-05-18 09:55:00,1.547,1.54771,1.54684,1.54756,1434699998.0
2006-05-18 10:00:00,1.5474,1.54758,1.54721,1.54741,1366600012.0
2006-05-18 10:05:00,1.54727,1.54754,1.54709,1.54738,1829000003.0
2006-05-18 10:10:00,1.54745,1.54836,1.54742,1.5482,1629600005.0
2006-05-18 10:15:00,1.54811,1.54835,1.54778,1.54797,1514699996.0
2006-05-18 10:20:00,1.54785,1.54807,1.54776,1.54798,1192300008.0
2006-05-18 10:25:00,1.54805,1.54936,1.54784,1.54936,1593900001.0
2006-05-18 10:30:00,1.54904,1.54931,1.54872,1.54872,1236300000.0
2006-05-18 10:35:00,1.54883,1.54908,1.54874,1.54898,1117800002.0
2006-05-18 10:40:00,1.5489,1.54919,1.5486,1.54901,1629799994.0
2006-05-18 10:45:00,1.5491,1.54936,1.54885,1.5493,1216699996.0
2006-05-18 10:50:00,1.54921,1.54951,1.5491,1.5493,1787800006.0
2006-05-18 10:55:00,1.54911,1.54943,1.5491,1.54925,1248600005.0
2006-05-18 11:00:00,1.54923,1.54937,1.54891,1.54913,1290300004.0
2006-05-18 11:05:00,1.54928,1.54945,1.54884,1.5494,1306100010.0
2006-05-18 11:10:00,1.54925,1.54981,1.54913,1.54959,1083099999.0
2006-05-18 11:15:00,1.5495,1.54976,1.5494,1.54973,1405700000.0
2006-05-18 11:20:00,1.5497,1.54984,1.54929,1.54947,1451100003.0
2006-05-18 11:25:00,1.54945,1.54954,1.54903,1.54918,1335299994.0
2006-05-18 11:30:00,1.54905,1.54925,1.54894,1.54905,1677700014.0
2006-05-18 11:35:00,1.54905,1.5494,1.54902,1.54926,1532899997.0
2006-05-18 11:40:00,1.54934,1.54952,1.5492,1.54935,1686099997.0
2006-05-18 11:45:00,1.54936,1.54957,1.54918,1.54932,1479000010.0
2006-05-18 11:50:00,1.5494,1.54997,1.54915,1.54977,1999600003.0
2006-05-18 11:55:00,1.54988,1.55082,1.54988,1.55057,1495200013.0
2006-05-18 12:00:00,1.55062,1.55081,1.55037,1.55048,1438199997.0
2006-05-18 12:05:00,1.55064,1.55072,1.55031,1.55061,1197100005.0
2006-05-18 12:10:00,1.55038,1.55053,1.5501,1.55031,1612099998.0
2006-05-18 12:15:00,1.55027,1.5504,1.55006,1.55028,1288900003.0
2006-05-18 12:20:00,1.55025,1.55035,1.54997,1.55032,1106399996.0
2006-05-18 12:25:00,1.55035,1.55056,1.55001,1.55014,1657500002.0
2006-05-18 12:30:00,1.55014,1.55026,1.54966,1.54972,1533999993.0
2006-05-18 12:35:00,1.54981,1.54991,1.54927,1.54934,1881600003.0
2006-05-18 12:40:00,1.54943,1.54957,1.54913,1.54938,1248899994.0
2006-05-18 12:45:00,1.54922,1.5495,1.54918,1.5495,1259399994.0
2006-05-18 12:50:00,1.54927,1.54972,1.54912,1.54961,1480500006.0
2006-05-18 12:55:00,1.54996,1.5503,1.54934,1.54934,1562300005.0
2006-05-18 13:00:00,1.54938,1.5497,1.54926,1.54933,1423400005.0
2006-05-18 13:05:00,1.54949,1.5496,1.54922,1.54933,1699100009.0
2006-05-18 13:10:00,1.54926,1.54961,1.5492,1.54953,1302100009.0
2006-05-18 13:15:00,1.54946,1.54965,1.54919,1.54937,1814900028.0
2006-05-18 13:20:00,1.54931,1.54944,1.54907,1.54933,1561500005.0
2006-05-18 13:25:00,1.54933,1.54967,1.54904,1.54956,1550300001.0
2006-05-18 13:30:00,1.54975,1.54986,1.54947,1.54955,1317099995.0
2006-05-18 13:35:00,1.54965,1.54976,1.54945,1.54953,948199999.0
2006-05-18 13:40:00,1.54955,1.54972,1.54922,1.5494,1177600006.0
2006-05-18 13:45:00,1.54939,1.54974,1.54926,1.54963,1329400003.0
2006-05-18 13:50:00,1.54962,1.54982,1.54943,1.54972,1306700003.0
2006-05-18 13:55:00,1.54966,1.54974,1.54903,1.54924,1513999999.0
2006-05-18 14:00:00,1.54927,1.54939,1.54887,1.54923,1534399998.0
2006-05-18 14:05:00,1.54942,1.54944,1.54904,1.54917,1271399996.0
2006-05-18 14:10:00,1.54917,1.54935,1.5489,1.54909,1683300011.0
2006-05-18 14:15:00,1.54899,1.54941,1.54899,1.5492,1680100009.0
2006-05-18 14:20:00,1.54915,1.54989,1.54876,1.5497,2055500005.0
2006-05-18 14:25:00,1.54985,1.55018,1.54964,1.54984,1808799998.0
2006-05-18 14:30:00,1.54988,1.551,1.54985,1.55085,1702299995.0
2006-05-18 14:35:00,1.55103,1.55178,1.55101,1.55126,1422000016.0
2006-05-18 14:40:00,1.55128,1.55147,1.55101,1.55107,1689100006.0
2006-05-18 14:45:00,1.551,1.55128,1.55086,1.55094,1288400008.0
2006-05-18 14:50:00,1.55112,1.55117,1.55072,1.551,1428500012.0
2006-05-18 14:55:00,1.55109,1.55132,1.55083,1.55092,1115400008.0
2006-05-18 15:00:00,1.55096,1.55111,1.55077,1.55082,1583999998.0
2006-05-18 15:05:00,1.55078,1.55095,1.5502,1.55043,1615900006.0
2006-05-18 15:10:00,1.55048,1.5505,1.55008,1.55036,1511900005.0
2006-05-18 15:15:00,1.55034,1.55049,1.55,1.55026,1763300010.0
2006-05-18 15:20:00,1.55037,1.55074,1.55023,1.55059,1341899995.0
2006-05-18 15:25:00,1.55079,1.5509,1.55024,1.55042,1488200005.0
2006-05-18 15:30:00,1.55036,1.55069,1.55003,1.55032,1244000000.0
2006-05-18 15:35:00,1.55067,1.55076,1.55041,1.55061,1540100011.0
2006-05-18 15:40:00,1.55052,1.551,1.55042,1.55097,1155900002.0
2006-05-18 15:45:00,1.55088,1.55109,1.55035,1.55077,1461000003.0
2006-05-18 15:50:00,1.55058,1.55109,1.5505,1.55099,1363200013.0
2006-05-18 15:55:00,1.55096,1.55124,1.55049,1.55049,1176799989.0
2006-05-18 16:00:00,1.55052,1.55061,1.54985,1.54985,1526499993.0
2006-05-18 16:05:00,1.55006,1.55056,1.54986,1.55026,1882400002.0
2006-05-18 16:10:00,1.5502,1.55047,1.54992,1.55015,1795400002.0
2006-05-18 16:15:00,1.5499,1.55007,1.54959,1.54991,1596300005.0
2006-05-18 16:20:00,1.55006,1.55029,1.54985,1.55013,1611999997.0
2006-05-18 16:25:00,1.55032,1.55076,1.5502,1.55065,1498499989.0
2006-05-18 16:30:00,1.55073,1.55076,1.55036,1.55058,1406400003.0
2006-05-18 16:35:00,1.55058,1.55059,1.55031,1.55045,1326900005.0
2006-05-18 16:40:00,1.5503,1.55061,1.55021,1.55053,1470100010.0
2006-05-18 16:45:00,1.55052,1.55059,1.55026,1.55036,1380799992.0
2006-05-18 16:50:00,1.55048,1.55111,1.55028,1.55086,1309100003.0
2006-05-18 16:55:00,1.55108,1.55123,1.55016,1.55028,1814800001.0
2006-05-18 17:00:00,1.55018,1.55034,1.54972,1.54976,1709300011.0
2006-05-18 17:05:00,1.54998,1.55051,1.54991,1.55015,1319000004.0
2006-05-18 17:10:00,1.54992,1.55024,1.54979,1.55016,1226800001.0
2006-05-18 17:15:00,1.55013,1.55034,1.54997,1.55016,1627999997.0
2006-05-18 17:20:00,1.5503,1.55044,1.55008,1.55008,1545400008.0
2006-05-18 17:25:00,1.55035,1.55052,1.55001,1.5503,1207799995.0
2006-05-18 17:30:00,1.55022,1.55072,1.55022,1.55057,1485500011.0
2006-05-18 17:35:00,1.55059,1.55081,1.55031,1.55041,1523700001.0
2006-05-18 17:40:00,1.55017,1.55051,1.54999,1.55041,1240400006.0
2006-05-18 17:45:00,1.5502,1.55071,1.55019,1.5505,1410700001.0
2006-05-18 17:50:00,1.55054,1.55133,1.55046,1.55098,1318700003.0
2006-05-18 17:55:00,1.55094,1.55111,1.55059,1.55081,1364999997.0
2006-05-18 18:00:00,1.55063,1.5512,1.55051,1.5507,7838700049.0
2006-05-18 18:05:00,1.5506,1.5508,1.55029,1.5505,9397500060.0
2006-05-18 18:10:00,1.55051,1.5511,1.5503,1.551,7705900005.0
2006-05-18 18:15:00,1.55096,1.5511,1.55053,1.5511,6696899982.0
2006-05-18 18:20:00,1.551,1.5514,1.55085,1.5513,5290399996.0
2006-05-18 18:25:00,1.5512,1.55149,1.55105,1.55114,7748100001.0
2006-05-18 18:30:00,1.55118,1.5514,1.55096,1.5513,7638600005.0
2006-05-18 18:35:00,1.55113,1.55127,1.55087,1.55103,8982800022.0
2006-05-18 18:40:00,1.551,1.551,1.54948,1.54958,4487299998.0
2006-05-18 18:45:00,1.5497,1.55019,1.54952,1.54983,2632100002.0
2006-05-18 18:50:00,1.54982,1.55019,1.54976,1.54992,5319400016.0
2006-05-18 18:55:00,1.54995,1.5501,1.54972,1.55002,5975300041.0
2006-05-18 19:00:00,1.54994,1.5503,1.54994,1.5501,2401800001.0
2006-05-18 19:05:00,1.55013,1.55043,1.54991,1.55024,6485300025.0
2006-05-18 19:10:00,1.55029,1.55074,1.55021,1.55034,3958800003.0
2006-05-18 19:15:00,1.55035,1.55045,1.55001,1.55028,4624700030.0
2006-05-18 19:20:00,1.55027,1.55027,1.54983,1.5501,3601700010.0
2006-05-18 19:25:00,1.55007,1.55019,1.54986,1.55001,4634700008.0
2006-05-18 19:30:00,1.5502,1.5502,1.54979,1.5499,5857999991.0
2006-05-18 19:35:00,1.54994,1.55022,1.54979,1.55004,3720900007.0
2006-05-18 19:40:00,1.55009,1.55025,1.5499,1.55013,3266500010.0
2006-05-18 19:45:00,1.55005,1.55052,1.55,1.55035,3093899994.0
2006-05-18 19:50:00,1.55036,1.5506,1.55024,1.55047,1830999995.0
2006-05-18 19:55:00,1.55063,1.55075,1.55027,1.55049,6179700017.0
2006-05-18 20:00:00,1.55049,1.55061,1.55032,1.55055,2464300001.0
2006-05-18 20:05:00,1.55042,1.55063,1.55036,1.55047,2917400008.0
2006-05-18 20:10:00,1.55055,1.55055,1.55025,1.55037,3589699997.0
2006-05-18 20:15:00,1.55035,1.55052,1.55021,1.5504,4959699992.0
2006-05-18 20:20:00,1.55016,1.55044,1.55012,1.55025,3371900011.0
2006-05-18 20:25:00,1.55023,1.5503,1.54967,1.54967,4661799989.0
2006-05-18 20:30:00,1.55,1.5502,1.54989,1.54993,2240100008.0
2006-05-18 20:35:00,1.54991,1.55019,1.5498,1.55007,5040400024.0
2006-05-18 20:40:00,1.55015,1.55026,1.54982,1.54997,3775100006.0
2006-05-18 20:45:00,1.55008,1.55044,1.54991,1.5501,4484899991.0
2006-05-18 20:50:00,1.55022,1.55045,1.55008,1.5502,5965500013.0
2006-05-18 20:55:00,1.55028,1.55028,1.55,1.55,4694500001.0
2006-05-18 21:00:00,1.5499,1.5502,1.54984,1.54984,5965000008.0
2006-05-18 21:05:00,1.5499,1.55016,1.54979,1.55007,2756500008.0
2006-05-18 21:10:00,1.55016,1.55025,1.54996,1.55023,3530499998.0
2006-05-18 21:15:00,1.55023,1.55031,1.54983,1.5502,3980800010.0
2006-05-18 21:20:00,1.5503,1.5504,1.55003,1.55026,7953399997.0
2006-05-18 21:25:00,1.55025,1.55032,1.54977,1.54995,3484800004.0
2006-05-18 21:30:00,1.54995,1.5501,1.54969,1.54997,2804000011.0
2006-05-18 21:35:00,1.54983,1.54999,1.54965,1.54982,2187799985.0
2006-05-18 21:40:00,1.54968,1.54997,1.54953,1.54969,4263600021.0
2006-05-18 21:45:00,1.54964,1.54983,1.54941,1.54968,4822899998.0
2006-05-18 21:50:00,1.54968,1.54976,1.54937,1.54966,3538200001.0
2006-05-18 21:55:00,1.54956,1.54977,1.54941,1.5496,3579900009.0
2006-05-18 22:00:00,1.5495,1.54974,1.5494,1.54955,3534200007.0
2006-05-18 22:05:00,1.54967,1.54967,1.54918,1.54929,1933799996.0
2006-05-18 22:10:00,1.54945,1.54975,1.54931,1.54958,1545700005.0
2006-05-18 22:15:00,1.54963,1.54969,1.54934,1.54948,1444599988.0
2006-05-18 22:20:00,1.54943,1.54974,1.54941,1.54958,1976900010.0
2006-05-18 22:25:00,1.5495,1.54969,1.54913,1.54945,3185000003.0
2006-05-18 22:30:00,1.54935,1.54965,1.54924,1.54959,2228900003.0
2006-05-18 22:35:00,1.54957,1.54965,1.54911,1.54922,2283200007.0
2006-05-18 22:40:00,1.54901,1.54939,1.54874,1.5491,3738000011.0
2006-05-18 22:45:00,1.54915,1.54947,1.5487,1.5487,1985399998.0
2006-05-18 22:50:00,1.54874,1.54893,1.54856,1.54882,2039099988.0
2006-05-18 22:55:00,1.5489,1.549,1.5483,1.5483,1532500015.0
2006-05-18 23:00:00,1.54821,1.54916,1.54775,1.54862,1343600003.0
2006-05-18 23:05:00,1.54847,1.54898,1.54818,1.54861,1551899995.0
2006-05-18 23:10:00,1.54804,1.54883,1.5479,1.5484,1400500013.0
2006-05-18 23:15:00,1.54885,1.54887,1.54782,1.54815,1721099999.0
2006-05-18 23:20:00,1.54788,1.54881,1.54749,1.5485,1636000015.0
2006-05-18 23:25:00,1.54843,1.54864,1.54756,1.54832,1939700011.0
2006-05-18 23:30:00,1.54832,1.54866,1.5475,1.54796,1827200009.0
2006-05-18 23:35:00,1.54865,1.54872,1.54793,1.54823,1648199999.0
2006-05-18 23:40:00,1.54803,1.54869,1.54779,1.54861,1588500005.0
2006-05-18 23:45:00,1.54862,1.5487,1.54766,1.54808,1712599997.0
2006-05-18 23:50:00,1.5482,1.54829,1.54773,1.54802,1728400003.0
2006-05-18 23:55:00,1.5478,1.54888,1.54764,1.54878,905499997.0
2006-05-19 00:00:00,1.54833,1.54848,1.54754,1.54762,798800007.0
2006-05-19 00:05:00,1.54763,1.54784,1.54746,1.54751,1294799997.0
2006-05-19 00:10:00,1.54765,1.54783,1.54755,1.54766,1011600010.0
2006-05-19 00:15:00,1.54779,1.54816,1.54779,1.54812,1027000000.0
2006-05-19 00:20:00,1.54807,1.54818,1.54782,1.54782,975600002.0
2006-05-19 00:25:00,1.5481,1.54827,1.5479,1.54808,1230099991.0
2006-05-19 00:30:00,1.54809,1.54823,1.5478,1.54798,1352500006.0
2006-05-19 00:35:00,1.548,1.54809,1.54786,1.54802,751399999.0
2006-05-19 00:40:00,1.54797,1.54812,1.54775,1.54792,1265199996.0
2006-05-19 00:45:00,1.54802,1.54812,1.54784,1.548,1204900001.0
2006-05-19 00:50:00,1.54792,1.54811,1.54773,1.54799,1361400001.0
2006-05-19 00:55:00,1.5481,1.54828,1.54785,1.54822,1515699999.0
2006-05-19 01:00:00,1.54814,1.54856,1.54792,1.54834,1405000014.0
2006-05-19 01:05:00,1.54852,1.54861,1.54827,1.54855,1258900008.0
2006-05-19 01:10:00,1.5486,1.54877,1.54823,1.54857,1163799995.0
2006-05-19 01:15:00,1.54867,1.54898,1.54821,1.54869,1365000005.0
2006-05-19 01:20:00,1.54867,1.54877,1.54825,1.54844,715800002.0
2006-05-19 01:25:00,1.54846,1.54873,1.54818,1.54853,1320800001.0
2006-05-19 01:30:00,1.54861,1.54897,1.54829,1.54861,1427099993.0
2006-05-19 01:35:00,1.54864,1.54885,1.54841,1.54843,1007000004.0
2006-05-19 01:40:00,1.54845,1.54863,1.54841,1.5486,819200003.0
2006-05-19 01:45:00,1.54849,1.54869,1.54836,1.54838,1256099995.0
2006-05-19 01:50:00,1.54844,1.54878,1.54844,1.54866,1526500007.0
2006-05-19 01:55:00,1.54877,1.54904,1.54864,1.54886,1518399999.0
2006-05-19 02:00:00,1.54889,1.54909,1.54874,1.54897,1936700005.0
2006-05-19 02:05:00,1.5489,1.54931,1.54878,1.5491,1470600001.0
2006-05-19 02:10:00,1.5491,1.5493,1.54879,1.54919,1317200000.0
2006-05-19 02:15:00,1.54929,1.54945,1.54912,1.54938,1079000002.0
2006-05-19 02:20:00,1.5494,1.54973,1.54917,1.54973,1709800008.0
2006-05-19 02:25:00,1.54977,1.5504,1.54972,1.5504,1122299992.0
2006-05-19 02:30:00,1.55022,1.55046,1.55006,1.5503,993699998.0
2006-05-19 02:35:00,1.55036,1.55044,1.55004,1.5503,962000003.0
2006-05-19 02:40:00,1.55044,1.55054,1.55,1.55031,1260500005.0
2006-05-19 02:45:00,1.55015,1.55027,1.54976,1.54988,1018200006.0
2006-05-19 02:50:00,1.5499,1.54995,1.54969,1.54978,991100005.0
2006-05-19 02:55:00,1.54973,1.55002,1.54967,1.54996,1510700005.0
2006-05-19 03:00:00,1.54997,1.55033,1.54963,1.55015,1265000004.0
2006-05-19 03:05:00,1.55015,1.55028,1.54991,1.55011,1022499994.0
2006-05-19 03:10:00,1.55003,1.55028,1.5499,1.5502,1032300008.0
2006-05-19 03:15:00,1.55018,1.55031,1.54956,1.54968,1187400003.0
2006-05-19 03:20:00,1.5498,1.5498,1.54952,1.54968,1148000008.0
2006-05-19 03:25:00,1.54973,1.54982,1.54955,1.54975,648200000.0
2006-05-19 03:30:00,1.54982,1.55005,1.54965,1.54982,1127700006.0
2006-05-19 03:35:00,1.54975,1.54993,1.54964,1.54964,784700003.0
2006-05-19 03:40:00,1.54977,1.54995,1.5495,1.54995,1267800011.0
2006-05-19 03:45:00,1.54994,1.55055,1.54981,1.55041,1346700010.0
2006-05-19 03:50:00,1.55056,1.55079,1.55033,1.55051,1289800007.0
2006-05-19 03:55:00,1.55044,1.55082,1.55025,1.55082,1142300009.0
2006-05-19 04:00:00,1.55076,1.55107,1.5507,1.55077,1424400009.0
2006-05-19 04:05:00,1.55097,1.55105,1.55054,1.55083,1379599994.0
2006-05-19 04:10:00,1.55071,1.55087,1.55057,1.55082,972300006.0
2006-05-19 04:15:00,1.55075,1.55096,1.5507,1.55083,803900000.0
2006-05-19 04:20:00,1.55073,1.55091,1.55046,1.55055,1411399999.0
2006-05-19 04:25:00,1.55054,1.55075,1.55042,1.55052,905099995.0
2006-05-19 04:30:00,1.55063,1.55077,1.55048,1.5506,321200003.0
2006-05-19 04:35:00,1.5507,1.55077,1.5505,1.5506,1069600001.0
2006-05-19 04:40:00,1.55068,1.55078,1.55051,1.5507,1296300007.0
2006-05-19 04:45:00,1.55054,1.55077,1.55047,1.5507,1164900002.0
2006-05-19 04:50:00,1.55054,1.55078,1.55043,1.55055,636900002.0
2006-05-19 04:55:00,1.55052,1.5507,1.55037,1.5504,1253799994.0
2006-05-19 05:00:00,1.55049,1.55057,1.55029,1.55034,1528499998.0
2006-05-19 05:05:00,1.55043,1.55061,1.55004,1.55016,1130099996.0
2006-05-19 05:10:00,1.55031,1.55046,1.55,1.55042,1239700004.0
2006-05-19 05:15:00,1.55025,1.55044,1.55017,1.55039,1234700002.0
2006-05-19 05:20:00,1.55047,1.55049,1.55,1.55035,1503100000.0
2006-05-19 05:25:00,1.55023,1.55047,1.55017,1.55037,844700005.0
2006-05-19 05:30:00,1.5503,1.55047,1.55017,1.55038,1010400000.0
2006-05-19 05:35:00,1.5504,1.5506,1.55025,1.55033,866699995.0
2006-05-19 05:40:00,1.55055,1.55057,1.55031,1.55045,812600002.0
2006-05-19 05:45:00,1.5505,1.55063,1.55028,1.55048,1396100004.0
2006-05-19 05:50:00,1.55063,1.55067,1.55036,1.55036,1785100008.0
2006-05-19 05:55:00,1.5505,1.55065,1.55037,1.5506,1009599999.0
2006-05-19 06:00:00,1.5506,1.55069,1.55032,1.55057,1482300003.0
2006-05-19 06:05:00,1.55057,1.55075,1.5502,1.55073,1457600008.0
2006-05-19 06:10:00,1.5507,1.55078,1.55032,1.55052,1445000006.0
2006-05-19 06:15:00,1.55052,1.55055,1.55032,1.55032,714100004.0
2006-05-19 06:20:00,1.55045,1.55056,1.55021,1.55044,1392399999.0
2006-05-19 06:25:00,1.55038,1.55052,1.5501,1.55037,1340400004.0
2006-05-19 06:30:00,1.55014,1.55039,1.55014,1.55029,742400003.0
2006-05-19 06:35:00,1.55015,1.55038,1.55007,1.55029,989600006.0
2006-05-19 06:40:00,1.55038,1.55042,1.55011,1.55028,995499998.0
2006-05-19 06:45:00,1.55025,1.55043,1.55009,1.55033,1170400006.0
2006-05-19 06:50:00,1.55036,1.55051,1.55016,1.55037,1452399994.0
2006-05-19 06:55:00,1.55041,1.55044,1.5501,1.55029,1712699994.0
2006-05-19 07:00:00,1.55023,1.55042,1.55001,1.5503,1259000000.0
2006-05-19 07:05:00,1.55032,1.55043,1.55015,1.55015,726700004.0
2006-05-19 07:10:00,1.55028,1.55045,1.55014,1.55032,595699997.0
2006-05-19 07:15:00,1.55039,1.55081,1.55025,1.55057,909000005.0
2006-05-19 07:20:00,1.55058,1.55072,1.5504,1.55063,1092900008.0
2006-05-19 07:25:00,1.55063,1.55111,1.55034,1.55094,1490900005.0
2006-05-19 07:30:00,1.55101,1.55115,1.55088,1.5511,876900008.0
2006-05-19 07:35:00,1.55102,1.55112,1.55049,1.55073,1344600012.0
2006-05-19 07:40:00,1.55082,1.55091,1.55059,1.55065,1212500016.0
2006-05-19 07:45:00,1.55063,1.55073,1.55038,1.55061,1132100001.0
2006-05-19 07:50:00,1.55067,1.55079,1.5504,1.55077,1583700005.0
2006-05-19 07:55:00,1.5507,1.55077,1.55043,1.5506,847300003.0
2006-05-19 08:00:00,1.55055,1.55056,1.55018,1.55037,1183200001.0
2006-05-19 08:05:00,1.55041,1.55049,1.55001,1.5501,1060600007.0
2006-05-19 08:10:00,1.55025,1.55025,1.54973,1.54973,1346599991.0
2006-05-19 08:15:00,1.54988,1.54994,1.54931,1.54956,798500003.0
2006-05-19 08:20:00,1.54958,1.54999,1.54938,1.54985,1187700007.0
2006-05-19 08:25:00,1.55004,1.55036,1.54985,1.55014,1023300006.0
2006-05-19 08:30:00,1.55017,1.5505,1.55008,1.55042,1425700010.0
2006-05-19 08:35:00,1.55043,1.55072,1.55032,1.5504,1420799996.0
2006-05-19 08:40:00,1.5504,1.551,1.55037,1.551,893799993.0
2006-05-19 08:45:00,1.55089,1.55183,1.5506,1.55174,1516000009.0
2006-05-19 08:50:00,1.55165,1.55198,1.55149,1.55191,1544699997.0
2006-05-19 08:55:00,1.5519,1.55198,1.55151,1.55163,1218499996.0
2006-05-19 09:00:00,1.55175,1.55261,1.55175,1.55245,1039800002.0
2006-05-19 09:05:00,1.55243,1.55337,1.55229,1.55301,1534399997.0
2006-05-19 09:10:00,1.55302,1.55353,1.55291,1.55313,1821300013.0
2006-05-19 09:15:00,1.55308,1.55326,1.55252,1.55301,1349999994.0
2006-05-19 09:20:00,1.55291,1.5534,1.5528,1.55327,1231699999.0
2006-05-19 09:25:00,1.55335,1.55459,1.55322,1.55444,1573800000.0
2006-05-19 09:30:00,1.5546,1.55521,1.55448,1.55459,1658000004.0
2006-05-19 09:35:00,1.55455,1.5547,1.55399,1.55445,1296900003.0
2006-05-19 09:40:00,1.55461,1.55467,1.55413,1.5544,1402400002.0
2006-05-19 09:45:00,1.55457,1.55624,1.55453,1.55595,1541599993.0
2006-05-19 09:50:00,1.55612,1.55639,1.55594,1.55594,1465000005.0
2006-05-19 09:55:00,1.55606,1.55606,1.55478,1.5551,1459400006.0
2006-05-19 10:00:00,1.55512,1.55516,1.55483,1.55487,1689599992.0
2006-05-19 10:05:00,1.55474,1.55513,1.55458,1.55466,1530099999.0
2006-05-19 10:10:00,1.55477,1.55516,1.5547,1.55475,1224100001.0
2006-05-19 10:15:00,1.55464,1.5552,1.55436,1.55511,1259299998.0
2006-05-19 10:20:00,1.55515,1.5558,1.55506,1.55565,1000600003.0
2006-05-19 10:25:00,1.55568,1.5559,1.55541,1.5559,1409799996.0
2006-05-19 10:30:00,1.55582,1.55595,1.55555,1.55558,1435100002.0
2006-05-19 10:35:00,1.55573,1.55593,1.55557,1.55572,1457099990.0
2006-05-19 10:40:00,1.55553,1.55582,1.55535,1.5556,1422600000.0
2006-05-19 10:45:00,1.55559,1.55577,1.55533,1.55539,1365000000.0
2006-05-19 10:50:00,1.55517,1.5555,1.55516,1.55525,1114899998.0
2006-05-19 10:55:00,1.55518,1.55557,1.55518,1.55539,1828199993.0
2006-05-19 11:00:00,1.55543,1.55569,1.55522,1.55569,1336200001.0
2006-05-19 11:05:00,1.55556,1.55593,1.55556,1.55585,1133100003.0
2006-05-19 11:10:00,1.55577,1.55621,1.5557,1.5561,1337900002.0
2006-05-19 11:15:00,1.55583,1.55598,1.55557,1.55572,1497000009.0
2006-05-19 11:20:00,1.55571,1.55583,1.5555,1.55564,1680700003.0
2006-05-19 11:25:00,1.55567,1.55593,1.55555,1.55575,1108599999.0
2006-05-19 11:30:00,1.55591,1.55629,1.55583,1.55614,1823900005.0
2006-05-19 11:35:00,1.55627,1.55627,1.55595,1.55597,1583699996.0
2006-05-19 11:40:00,1.55587,1.55646,1.55587,1.55644,1721199995.0
2006-05-19 11:45:00,1.55646,1.55674,1.55621,1.55652,1342099999.0
2006-05-19 11:50:00,1.55653,1.55657,1.55606,1.55633,1705300003.0
2006-05-19 11:55:00,1.55632,1.55695,1.55617,1.55655,1525800009.0
2006-05-19 12:00:00,1.55654,1.55671,1.5563,1.55653,2053600003.0
2006-05-19 12:05:00,1.55631,1.55667,1.55615,1.55634,1385999998.0
2006-05-19 12:10:00,1.5563,1.55681,1.55606,1.55672,1582899994.0
2006-05-19 12:15:00,1.55672,1.55679,1.55644,1.55652,1340200005.0
2006-05-19 12:20:00,1.55647,1.5567,1.55629,1.55654,1291700008.0
2006-05-19 12:25:00,1.55655,1.55658,1.55608,1.5563,1526200004.0
2006-05-19 12:30:00,1.55617,1.55633,1.55593,1.55593,1142600002.0
2006-05-19 12:35:00,1.55589,1.55599,1.55553,1.55561,1769199990.0
2006-05-19 12:40:00,1.55557,1.55603,1.55549,1.55583,1567000006.0
2006-05-19 12:45:00,1.55568,1.55587,1.55517,1.55523,1524799998.0
2006-05-19 12:50:00,1.55517,1.55544,1.55483,1.55537,1624800008.0
2006-05-19 12:55:00,1.55538,1.55609,1.5552,1.55591,1219699998.0
2006-05-19 13:00:00,1.55605,1.55613,1.55575,1.55585,1548000004.0
2006-05-19 13:05:00,1.55576,1.55598,1.55543,1.55568,1613000014.0
2006-05-19 13:10:00,1.55571,1.55603,1.55533,1.55553,1080200007.0
2006-05-19 13:15:00,1.55556,1.55588,1.5554,1.55545,1553300005.0
2006-05-19 13:20:00,1.5556,1.55576,1.55543,1.55573,1424900011.0
2006-05-19 13:25:00,1.55573,1.55597,1.55538,1.55577,1570499996.0
2006-05-19 13:30:00,1.55569,1.55638,1.55569,1.55605,1784699998.0
2006-05-19 13:35:00,1.55603,1.55626,1.5559,1.5561,1398699998.0
2006-05-19 13:40:00,1.55614,1.55621,1.55574,1.55585,1517900002.0
2006-05-19 13:45:00,1.55588,1.55615,1.55571,1.55612,1498100003.0
2006-05-19 13:50:00,1.55599,1.55626,1.55586,1.55602,1460000009.0
2006-05-19 13:55:00,1.55603,1.55618,1.55584,1.55609,1608400002.0
2006-05-19 14:00:00,1.55604,1.55614,1.55552,1.55594,1224100000.0
2006-05-19 14:05:00,1.55592,1.55608,1.55574,1.55583,1534800007.0
2006-05-19 14:10:00,1.55593,1.556,1.55553,1.55575,1645900008.0
2006-05-19 14:15:00,1.55587,1.55595,1.55557,1.55595,1558700000.0
2006-05-19 14:20:00,1.55593,1.55616,1.55577,1.55613,1634499999.0
2006-05-19 14:25:00,1.55606,1.55653,1.55606,1.55629,1642000000.0
2006-05-19 14:30:00,1.55641,1.55671,1.55632,1.55652,1262800003.0
2006-05-19 14:35:00,1.55666,1.55668,1.55621,1.55621,1485600002.0
2006-05-19 14:40:00,1.55621,1.55639,1.55591,1.55603,1697400011.0
2006-05-19 14:45:00,1.55617,1.55634,1.55597,1.55615,1524100004.0
2006-05-19 14:50:00,1.55631,1.55639,1.55607,1.55619,1692899997.0
2006-05-19 14:55:00,1.5562,1.55642,1.55598,1.55618,1328500000.0
2006-05-19 15:00:00,1.55602,1.55621,1.55549,1.55566,1696600003.0
2006-05-19 15:05:00,1.5556,1.5561,1.55491,1.55517,1376900011.0
2006-05-19 15:10:00,1.55493,1.55548,1.55482,1.55545,1364799996.0
2006-05-19 15:15:00,1.55529,1.55552,1.55485,1.55508,1703000007.0
2006-05-19 15:20:00,1.55503,1.55503,1.55415,1.55449,1605600003.0
2006-05-19 15:25:00,1.5546,1.55477,1.55439,1.55454,1813500002.0
2006-05-19 15:30:00,1.5544,1.55471,1.55436,1.55454,1313799999.0
2006-05-19 15:35:00,1.55455,1.55466,1.55422,1.55439,1181000002.0
2006-05-19 15:40:00,1.55437,1.55454,1.55404,1.55423,1161199997.0
2006-05-19 15:45:00,1.55437,1.55448,1.55407,1.55428,1446300005.0
2006-05-19 15:50:00,1.55419,1.55448,1.55381,1.55448,1621900002.0
2006-05-19 15:55:00,1.55448,1.55457,1.55388,1.55388,1820499999.0
2006-05-19 16:00:00,1.55412,1.5544,1.55389,1.55417,1617399995.0
2006-05-19 16:05:00,1.55417,1.55438,1.5535,1.55385,1670100004.0
2006-05-19 16:10:00,1.55396,1.55426,1.55368,1.55403,1823600001.0
2006-05-19 16:15:00,1.55369,1.55445,1.55369,1.55436,1656300011.0
2006-05-19 16:20:00,1.55422,1.55461,1.55388,1.55394,1676300006.0
2006-05-19 16:25:00,1.55387,1.55402,1.5535,1.55368,1589599997.0
2006-05-19 16:30:00,1.55356,1.55405,1.5532,1.55382,1342299994.0
2006-05-19 16:35:00,1.55362,1.55424,1.5535,1.55408,1411400004.0
2006-05-19 16:40:00,1.55405,1.5544,1.55391,1.55424,1537500004.0
2006-05-19 16:45:00,1.55387,1.55406,1.55341,1.55362,1426200003.0
2006-05-19 16:50:00,1.55356,1.55412,1.55334,1.55375,1512799989.0
2006-05-19 16:55:00,1.55376,1.55405,1.55351,1.55381,1642699999.0
2006-05-19 17:00:00,1.55391,1.55406,1.55334,1.55352,1376600004.0
2006-05-19 17:05:00,1.55346,1.55366,1.55313,1.55333,1345300004.0
2006-05-19 17:10:00,1.55329,1.55363,1.55255,1.55313,1486199996.0
2006-05-19 17:15:00,1.55299,1.55347,1.55289,1.5533,2148100001.0
2006-05-19 17:20:00,1.55328,1.5534,1.55301,1.55318,1328399997.0
2006-05-19 17:25:00,1.55343,1.55368,1.55322,1.55361,1351800012.0
2006-05-19 17:30:00,1.55342,1.55365,1.55328,1.55345,1796200011.0
2006-05-19 17:35:00,1.55352,1.55352,1.55271,1.55315,1604899982.0
2006-05-19 17:40:00,1.55288,1.55321,1.55272,1.55306,1513000000.0
2006-05-19 17:45:00,1.55301,1.55351,1.55296,1.55332,1576400001.0
2006-05-19 17:50:00,1.5533,1.55352,1.55317,1.55325,1603300005.0
2006-05-19 17:55:00,1.5532,1.5534,1.55267,1.55286,1516799997.0
2006-05-19 18:00:00,1.55301,1.5532,1.55278,1.553,5456400005.0
2006-05-19 18:05:00,1.5531,1.5532,1.55258,1.55288,8526500010.0
2006-05-19 18:10:00,1.55301,1.5532,1.55278,1.5532,8134700010.0
2006-05-19 18:15:00,1.55285,1.5532,1.55276,1.5531,8089500016.0
2006-05-19 18:20:00,1.55306,1.5535,1.5529,1.5535,5583100005.0
2006-05-19 18:25:00,1.5534,1.5536,1.55311,1.55335,5855500006.0
2006-05-19 18:30:00,1.55341,1.5537,1.55322,1.5535,6580200013.0
2006-05-19 18:35:00,1.5536,1.5537,1.55315,1.55333,7764700011.0
2006-05-19 18:40:00,1.5535,1.5536,1.55311,1.55342,4803300029.0
2006-05-19 18:45:00,1.55347,1.55381,1.55324,1.55355,2837300000.0
2006-05-19 18:50:00,1.55351,1.55386,1.55324,1.55361,5388600006.0
2006-05-19 18:55:00,1.55359,1.5537,1.55337,1.55344,6105100013.0
2006-05-19 19:00:00,1.55343,1.55434,1.55342,1.55434,2774800009.0
2006-05-19 19:05:00,1.55438,1.55448,1.55405,1.55409,6726200006.0
2006-05-19 19:10:00,1.5541,1.5546,1.5541,1.55459,3634400000.0
2006-05-19 19:15:00,1.5546,1.55461,1.55408,1.55443,4432199996.0
2006-05-19 19:20:00,1.55444,1.5546,1.55408,1.55438,3416100007.0
2006-05-19 19:25:00,1.55436,1.55466,1.5541,1.5541,4786499993.0
2006-05-19 19:30:00,1.5545,1.5545,1.55401,1.55425,5581699994.0
2006-05-19 19:35:00,1.5541,1.5544,1.55387,1.55387,3692500007.0
2006-05-19 19:40:00,1.55395,1.55412,1.55373,1.55396,3301600026.0
2006-05-19 19:45:00,1.55403,1.55434,1.55384,1.55395,3608400015.0
2006-05-19 19:50:00,1.55392,1.55415,1.55364,1.55375,2004799998.0
2006-05-19 19:55:00,1.55376,1.55397,1.55316,1.5532,5801300007.0
2006-05-19 20:00:00,1.55327,1.55327,1.55277,1.5531,2469600006.0
2006-05-19 20:05:00,1.55309,1.55311,1.55272,1.55296,3127899998.0
2006-05-19 20:10:00,1.5531,1.55323,1.55288,1.5531,3729200002.0
2006-05-19 20:15:00,1.55308,1.5531,1.55273,1.5531,4552000001.0
2006-05-19 20:20:00,1.553,1.5533,1.5529,1.55305,3480500031.0
2006-05-19 20:25:00,1.55294,1.55313,1.55279,1.55297,4954599993.0
2006-05-19 20:30:00,1.55295,1.5531,1.55282,1.55286,909099997.0
2006-05-19 20:35:00,1.55285,1.55304,1.55265,1.55269,5311000002.0
2006-05-19 20:40:00,1.55296,1.55316,1.55263,1.5528,4393800005.0
2006-05-19 20:45:00,1.55302,1.55339,1.55288,1.55303,4317000000.0
2006-05-19 20:50:00,1.55303,1.55359,1.55303,1.55344,6264200027.0
2006-05-19 20:55:00,1.55342,1.5536,1.55315,1.5533,6627700066.0
2006-05-19 21:00:00,1.5534,1.5535,1.55267,1.55268,6304000050.0
2006-05-19 21:05:00,1.55278,1.55295,1.55262,1.55281,2504700005.0
2006-05-19 21:10:00,1.5529,1.55294,1.5525,1.55279,3622300008.0
2006-05-19 21:15:00,1.55293,1.5531,1.55266,1.55295,4237799999.0
2006-05-19 21:20:00,1.5533,1.5533,1.55271,1.55288,5121100017.0
2006-05-19 21:25:00,1.55298,1.55303,1.55251,1.55283,3421900023.0
2006-05-19 21:30:00,1.55292,1.55302,1.55267,1.55295,4578300018.0
2006-05-19 21:35:00,1.55295,1.55313,1.55282,1.55303,2347499999.0
2006-05-19 21:40:00,1.55298,1.5532,1.55285,1.55295,3935100011.0
2006-05-19 21:45:00,1.55302,1.55313,1.55276,1.55291,4985700008.0
2006-05-19 21:50:00,1.55305,1.55323,1.55287,1.55303,3170800003.0
2006-05-19 21:55:00,1.55296,1.55331,1.55292,1.55311,3281800000.0
2006-05-19 22:00:00,1.55314,1.55334,1.55284,1.55316,3109599989.0
2006-05-19 22:05:00,1.5532,1.55347,1.55305,1.55328,2190299998.0
2006-05-19 22:10:00,1.55332,1.55332,1.55288,1.55311,1626900003.0
2006-05-19 22:15:00,1.55293,1.55323,1.55276,1.55291,1414899996.0
2006-05-19 22:20:00,1.55285,1.55332,1.55282,1.55306,1961200002.0
2006-05-19 22:25:00,1.55333,1.55345,1.55294,1.55331,3412200016.0
2006-05-19 22:30:00,1.55345,1.55407,1.55332,1.55398,2146000003.0
2006-05-19 22:35:00,1.55403,1.55413,1.55348,1.55377,2801499999.0
2006-05-19 22:40:00,1.5538,1.55395,1.55328,1.55339,3418200021.0
2006-05-19 22:45:00,1.55356,1.55376,1.55297,1.55325,1779100008.0
2006-05-19 22:50:00,1.55323,1.55366,1.55306,1.55352,1753000017.0
2006-05-19 22:55:00,1.55359,1.55408,1.55311,1.55311,1453599987.0
2006-05-21 23:00:00,1.55335,1.55365,1.55301,1.55365,1218800001.0
2006-05-21 23:05:00,1.5535,1.55365,1.55341,1.55365,1013000000.0
2006-05-21 23:10:00,1.55351,1.55365,1.55343,1.55357,781800002.0
2006-05-21 23:15:00,1.55357,1.55368,1.55342,1.55355,1004400001.0
2006-05-21 23:20:00,1.55347,1.55365,1.55343,1.55357,644400009.0
2006-05-21 23:25:00,1.55365,1.55368,1.55344,1.55354,611100001.0
2006-05-21 23:30:00,1.55365,1.55365,1.55331,1.5536,984700002.0
2006-05-21 23:35:00,1.55305,1.55324,1.55247,1.55265,610400000.0
2006-05-21 23:40:00,1.5527,1.55273,1.55245,1.5527,1239699995.0
2006-05-21 23:45:00,1.55262,1.55272,1.55247,1.55247,641000003.0
2006-05-21 23:50:00,1.55255,1.5527,1.55237,1.55237,1156900003.0
2006-05-21 23:55:00,1.55253,1.55294,1.55247,1.55283,865599997.0
2006-05-22 00:00:00,1.55294,1.55311,1.55285,1.55305,527900005.0
2006-05-22 00:05:00,1.55294,1.5531,1.55275,1.55284,1305600005.0
2006-05-22 00:10:00,1.55295,1.55345,1.55266,1.55294,900200002.0
2006-05-22 00:15:00,1.5528,1.55298,1.5527,1.55295,715199998.0
2006-05-22 00:20:00,1.5529,1.55297,1.55265,1.55265,936599993.0
2006-05-22 00:25:00,1.5528,1.55295,1.55272,1.5529,724100003.0
2006-05-22 00:30:00,1.55288,1.55297,1.55274,1.5528,1162200005.0
2006-05-22 00:35:00,1.5529,1.55329,1.55261,1.55267,441700004.0
2006-05-22 00:40:00,1.55253,1.55322,1.5525,1.55299,1393099993.0
2006-05-22 00:45:00,1.553,1.55317,1.5529,1.55307,1067199996.0
2006-05-22 00:50:00,1.55299,1.55315,1.55274,1.55301,1288800013.0
2006-05-22 00:55:00,1.55297,1.55321,1.55274,1.55321,1091199989.0
2006-05-22 01:00:00,1.5533,1.55351,1.55296,1.55351,1034900005.0
2006-05-22 01:05:00,1.5534,1.55358,1.55331,1.55355,1285600013.0
2006-05-22 01:10:00,1.55348,1.55355,1.55319,1.55345,1158100008.0
2006-05-22 01:15:00,1.5535,1.55355,1.55295,1.55345,1079199999.0
2006-05-22 01:20:00,1.55343,1.55355,1.55317,1.55317,752299996.0
2006-05-22 01:25:00,1.55313,1.55347,1.55298,1.55325,1358500002.0
2006-05-22 01:30:00,1.55325,1.55348,1.55299,1.55346,1704400001.0
2006-05-22 01:35:00,1.55334,1.55374,1.55319,1.55346,1817600005.0
2006-05-22 01:40:00,1.55345,1.55392,1.55338,1.5538,1020700001.0
2006-05-22 01:45:00,1.55376,1.55384,1.5534,1.55363,1423800008.0
2006-05-22 01:50:00,1.55342,1.55365,1.55334,1.55344,1278500004.0
2006-05-22 01:55:00,1.55351,1.5536,1.55316,1.55334,1070500003.0
2006-05-22 02:00:00,1.55325,1.55346,1.55312,1.55343,1857300009.0
2006-05-22 02:05:00,1.55319,1.55335,1.55282,1.55302,1760000010.0
2006-05-22 02:10:00,1.55303,1.55406,1.55287,1.55393,1466700007.0
2006-05-22 02:15:00,1.55395,1.55413,1.55374,1.55388,774200000.0
2006-05-22 02:20:00,1.55384,1.55402,1.55364,1.55398,1187500004.0
2006-05-22 02:25:00,1.55387,1.55387,1.55352,1.55373,1203899999.0
2006-05-22 02:30:00,1.55346,1.55385,1.55346,1.5538,860900001.0
2006-05-22 02:35:00,1.55388,1.55395,1.55362,1.55385,937800002.0
2006-05-22 02:40:00,1.55385,1.5539,1.55356,1.55366,1216100005.0
2006-05-22 02:45:00,1.55357,1.55384,1.55341,1.55372,1154000002.0
2006-05-22 02:50:00,1.55367,1.55388,1.55331,1.55335,1232200003.0
2006-05-22 02:55:00,1.55333,1.55346,1.55315,1.55343,1504399996.0
2006-05-22 03:00:00,1.55331,1.55348,1.55306,1.55335,1239000000.0
2006-05-22 03:05:00,1.5534,1.55367,1.5528,1.55289,943599990.0
2006-05-22 03:10:00,1.5529,1.55312,1.55281,1.55302,1254300003.0
2006-05-22 03:15:00,1.55293,1.55318,1.55279,1.55303,839300004.0
2006-05-22 03:20:00,1.55306,1.55313,1.55289,1.55304,1531299999.0
2006-05-22 03:25:00,1.5531,1.55327,1.5529,1.55302,688300002.0
2006-05-22 03:30:00,1.55317,1.55342,1.55299,1.5534,1510100001.0
2006-05-22 03:35:00,1.5533,1.55355,1.55326,1.55354,1382400010.0
2006-05-22 03:40:00,1.55357,1.55358,1.5532,1.55329,1095800003.0
2006-05-22 03:45:00,1.55328,1.55344,1.55311,1.55334,1764799995.0
2006-05-22 03:50:00,1.5534,1.55349,1.55314,1.5534,1305999996.0
2006-05-22 03:55:00,1.55322,1.55355,1.55318,1.55342,1316400004.0
2006-05-22 04:00:00,1.5535,1.55353,1.55327,1.55348,873100000.0
2006-05-22 04:05:00,1.5534,1.55356,1.55307,1.55328,1348900014.0
2006-05-22 04:10:00,1.5532,1.55332,1.55289,1.55317,1224299990.0
2006-05-22 04:15:00,1.5532,1.55332,1.55297,1.553,988400003.0
2006-05-22 04:20:00,1.55308,1.5533,1.55294,1.55313,1392799992.0
2006-05-22 04:25:00,1.55317,1.55326,1.55291,1.55319,929100000.0
2006-05-22 04:30:00,1.55322,1.55331,1.55295,1.55303,1067600007.0
2006-05-22 04:35:00,1.5529,1.55317,1.55281,1.55298,1372299997.0
2006-05-22 04:40:00,1.55314,1.55315,1.55291,1.5531,1059400002.0
2006-05-22 04:45:00,1.55305,1.55331,1.55285,1.55312,1323799992.0
2006-05-22 04:50:00,1.55308,1.55338,1.55298,1.55334,714400003.0
2006-05-22 04:55:00,1.55323,1.55349,1.5531,1.55329,1193600002.0
2006-05-22 05:00:00,1.55319,1.55341,1.55308,1.55322,1119800000.0
2006-05-22 05:05:00,1.55322,1.55339,1.55303,1.55328,1168400006.0
2006-05-22 05:10:00,1.5531,1.55336,1.55306,1.55325,1285599997.0
2006-05-22 05:15:00,1.55316,1.55338,1.55303,1.55314,883599999.0
2006-05-22 05:20:00,1.5531,1.55321,1.55275,1.55309,1536900000.0
2006-05-22 05:25:00,1.55307,1.5532,1.55291,1.55313,1175999999.0
2006-05-22 05:30:00,1.55316,1.55341,1.55304,1.5533,1199000001.0
2006-05-22 05:35:00,1.55325,1.55346,1.55303,1.55321,1291500006.0
2006-05-22 05:40:00,1.55343,1.5535,1.5532,1.55333,1150400012.0
2006-05-22 05:45:00,1.5533,1.55343,1.55309,1.55309,1610800004.0
2006-05-22 05:50:00,1.5534,1.55344,1.55314,1.55316,1750600014.0
2006-05-22 05:55:00,1.55331,1.55339,1.55288,1.5531,1132900005.0
2006-05-22 06:00:00,1.5531,1.55335,1.55291,1.5533,1133200000.0
2006-05-22 06:05:00,1.55333,1.55341,1.55304,1.55327,1476499998.0
2006-05-22 06:10:00,1.55325,1.55345,1.553,1.55339,1281500003.0
2006-05-22 06:15:00,1.55332,1.55341,1.55281,1.55283,1160300001.0
2006-05-22 06:20:00,1.55303,1.55303,1.55236,1.55244,1749499995.0
2006-05-22 06:25:00,1.55243,1.55263,1.55235,1.55248,1342799995.0
2006-05-22 06:30:00,1.55234,1.55276,1.55234,1.55258,825700004.0
2006-05-22 06:35:00,1.55258,1.55275,1.55243,1.55258,966900001.0
2006-05-22 06:40:00,1.55267,1.55305,1.55254,1.5528,1198100007.0
2006-05-22 06:45:00,1.55282,1.55294,1.55262,1.55286,1388100008.0
2006-05-22 06:50:00,1.55267,1.55289,1.55262,1.5528,1386500008.0
2006-05-22 06:55:00,1.55285,1.55312,1.55257,1.55288,1653700002.0
2006-05-22 07:00:00,1.5528,1.55312,1.55275,1.55299,1320899996.0
2006-05-22 07:05:00,1.55278,1.55307,1.55253,1.55287,1336400004.0
2006-05-22 07:10:00,1.55282,1.55301,1.55268,1.55288,1096400001.0
2006-05-22 07:15:00,1.5529,1.55295,1.55269,1.55274,1302800013.0
2006-05-22 07:20:00,1.55282,1.55293,1.55265,1.55282,1489000005.0
2006-05-22 07:25:00,1.55269,1.55294,1.55254,1.55284,1302800007.0
2006-05-22 07:30:00,1.55297,1.55301,1.55245,1.55265,1225699992.0
2006-05-22 07:35:00,1.55273,1.55282,1.55259,1.55269,736699999.0
2006-05-22 07:40:00,1.55265,1.55283,1.55223,1.55242,1500400007.0
2006-05-22 07:45:00,1.55257,1.5536,1.55202,1.55314,1366200005.0
2006-05-22 07:50:00,1.55326,1.55387,1.55324,1.55379,1462500002.0
2006-05-22 07:55:00,1.55398,1.55437,1.55379,1.55384,1193300003.0
2006-05-22 08:00:00,1.55407,1.5541,1.55305,1.55348,1601800005.0
2006-05-22 08:05:00,1.55359,1.55362,1.5532,1.55345,1478100007.0
2006-05-22 08:10:00,1.55302,1.55356,1.55302,1.55325,1467199999.0
2006-05-22 08:15:00,1.55349,1.55356,1.55284,1.55298,943600005.0
2006-05-22 08:20:00,1.55297,1.55314,1.55267,1.55282,1518800003.0
2006-05-22 08:25:00,1.55289,1.55333,1.55273,1.55293,2030400000.0
2006-05-22 08:30:00,1.55292,1.55306,1.5525,1.55269,1655300003.0
2006-05-22 08:35:00,1.55263,1.55278,1.55216,1.55221,1429600007.0
2006-05-22 08:40:00,1.55227,1.55228,1.55179,1.55194,1337199999.0
2006-05-22 08:45:00,1.55186,1.55205,1.55148,1.55191,1375099998.0
2006-05-22 08:50:00,1.55194,1.55271,1.55194,1.55255,1007699997.0
2006-05-22 08:55:00,1.55254,1.55315,1.55241,1.55298,1457000011.0
2006-05-22 09:00:00,1.55294,1.55313,1.55255,1.55282,1428900007.0
2006-05-22 09:05:00,1.55295,1.55311,1.55275,1.55305,1366799997.0
2006-05-22 09:10:00,1.55316,1.55323,1.55269,1.55272,1348500006.0
2006-05-22 09:15:00,1.55268,1.55277,1.55227,1.5523,1232600006.0
2006-05-22 09:20:00,1.5522,1.55235,1.55184,1.55217,1745800003.0
2006-05-22 09:25:00,1.55192,1.55227,1.55173,1.55213,1372600005.0
2006-05-22 09:30:00,1.55208,1.55245,1.55186,1.55191,1121400002.0
2006-05-22 09:35:00,1.55197,1.552,1.55134,1.55165,1347600008.0
2006-05-22 09:40:00,1.55171,1.55176,1.55099,1.55099,1281600006.0
2006-05-22 09:45:00,1.55125,1.55177,1.55111,1.55162,1802799999.0
2006-05-22 09:50:00,1.55154,1.55165,1.55034,1.55034,1301200003.0
2006-05-22 09:55:00,1.55047,1.55087,1.54988,1.55039,1483900000.0
2006-05-22 10:00:00,1.55045,1.55088,1.55037,1.55078,1417299998.0
2006-05-22 10:05:00,1.55053,1.55139,1.55053,1.55118,1548600000.0
2006-05-22 10:10:00,1.5513,1.55147,1.55115,1.55129,1622100001.0
2006-05-22 10:15:00,1.55126,1.55142,1.55105,1.5511,1586300006.0
2006-05-22 10:20:00,1.55122,1.55132,1.55064,1.55083,1495499990.0
2006-05-22 10:25:00,1.55065,1.55075,1.55023,1.55046,1566500002.0
2006-05-22 10:30:00,1.55057,1.5507,1.55029,1.55037,1656800003.0
2006-05-22 10:35:00,1.55043,1.55074,1.55028,1.55042,1325100005.0
2006-05-22 10:40:00,1.55039,1.55069,1.55009,1.55051,1568700000.0
2006-05-22 10:45:00,1.55056,1.55056,1.5502,1.55031,1326900014.0
2006-05-22 10:50:00,1.55028,1.55084,1.55021,1.55069,1566500009.0
2006-05-22 10:55:00,1.55068,1.55114,1.55052,1.55093,1219999995.0
2006-05-22 11:00:00,1.55101,1.55146,1.55086,1.5512,1489200004.0
2006-05-22 11:05:00,1.55103,1.55131,1.55103,1.55123,1352299997.0
2006-05-22 11:10:00,1.55125,1.55144,1.55101,1.55111,1297200005.0
2006-05-22 11:15:00,1.5511,1.55127,1.55082,1.55093,1353899992.0
2006-05-22 11:20:00,1.55098,1.5511,1.55071,1.55105,1448899996.0
2006-05-22 11:25:00,1.55087,1.55118,1.55068,1.55108,1327499998.0
2006-05-22 11:30:00,1.55099,1.55129,1.55092,1.55114,1767500006.0
2006-05-22 11:35:00,1.55126,1.55132,1.55108,1.55118,1279299999.0
2006-05-22 11:40:00,1.55099,1.55165,1.55095,1.55145,1735600009.0
2006-05-22 11:45:00,1.55147,1.5515,1.5511,1.55119,1257599994.0
2006-05-22 11:50:00,1.55144,1.55153,1.55095,1.5511,1874599992.0
2006-05-22 11:55:00,1.55112,1.55151,1.55098,1.55138,1574199990.0
2006-05-22 12:00:00,1.55147,1.55157,1.55113,1.5514,1646900007.0
2006-05-22 12:05:00,1.55152,1.55176,1.55121,1.5516,1550600011.0
2006-05-22 12:10:00,1.5516,1.55167,1.55114,1.55125,1401100003.0
2006-05-22 12:15:00,1.55138,1.55178,1.55126,1.55142,1311000015.0
2006-05-22 12:20:00,1.55146,1.55169,1.55095,1.55099,1404000000.0
2006-05-22 12:25:00,1.55105,1.55119,1.55061,1.55074,1473000005.0
2006-05-22 12:30:00,1.55076,1.55136,1.55064,1.55123,1461000004.0
2006-05-22 12:35:00,1.55116,1.55151,1.55105,1.55115,2083200007.0
2006-05-22 12:40:00,1.55106,1.55147,1.55099,1.55147,1348300001.0
2006-05-22 12:45:00,1.55138,1.55155,1.55103,1.55131,1347199995.0
2006-05-22 12:50:00,1.55139,1.55144,1.55093,1.55136,1709400006.0
2006-05-22 12:55:00,1.5514,1.55147,1.55111,1.55125,1323299999.0
2006-05-22 13:00:00,1.55113,1.55138,1.55097,1.55108,1178599998.0
2006-05-22 13:05:00,1.55111,1.55178,1.5511,1.55158,1409600005.0
2006-05-22 13:10:00,1.55153,1.55182,1.55118,1.5513,1220300003.0
2006-05-22 13:15:00,1.55113,1.55125,1.5508,1.55098,1200099998.0
2006-05-22 13:20:00,1.55133,1.55146,1.55097,1.55115,1413000005.0
2006-05-22 13:25:00,1.55117,1.55133,1.55098,1.55128,1222100003.0
2006-05-22 13:30:00,1.55125,1.55135,1.55103,1.55122,1321300005.0
2006-05-22 13:35:00,1.55121,1.55132,1.55095,1.5511,1207599998.0
2006-05-22 13:40:00,1.55123,1.55131,1.55086,1.55097,1154800001.0
2006-05-22 13:45:00,1.55099,1.55121,1.55059,1.55092,1577199993.0
2006-05-22 13:50:00,1.55079,1.55097,1.55046,1.55077,1183000003.0
2006-05-22 13:55:00,1.55073,1.55101,1.55063,1.551,1665999998.0
2006-05-22 14:00:00,1.55092,1.55104,1.55018,1.55037,1597000005.0
2006-05-22 14:05:00,1.55052,1.55064,1.55028,1.55064,1485400013.0
2006-05-22 14:10:00,1.5506,1.55084,1.5504,1.55053,1712099993.0
2006-05-22 14:15:00,1.5505,1.55085,1.5503,1.55039,1588700005.0
2006-05-22 14:20:00,1.55033,1.55033,1.54998,1.55023,1870900006.0
2006-05-22 14:25:00,1.55024,1.55045,1.54989,1.55045,1419100014.0
2006-05-22 14:30:00,1.55048,1.5506,1.55024,1.55039,1414900004.0
2006-05-22 14:35:00,1.55023,1.55046,1.55006,1.55034,1284499997.0
2006-05-22 14:40:00,1.55037,1.55043,1.54982,1.55015,1721599994.0
2006-05-22 14:45:00,1.54996,1.55016,1.54981,1.54983,1184700003.0
2006-05-22 14:50:00,1.55002,1.55015,1.5496,1.54998,1858200011.0
2006-05-22 14:55:00,1.54995,1.55041,1.54991,1.55028,1457800004.0
2006-05-22 15:00:00,1.55027,1.55045,1.55019,1.55027,1463800002.0
2006-05-22 15:05:00,1.55017,1.55044,1.54999,1.55042,1324300005.0
2006-05-22 15:10:00,1.55032,1.55052,1.55026,1.5503,1436200005.0
2006-05-22 15:15:00,1.55042,1.55075,1.55029,1.55068,1485699997.0
2006-05-22 15:20:00,1.55056,1.55075,1.5504,1.55055,1077199996.0
2006-05-22 15:25:00,1.55059,1.5507,1.5503,1.55051,1432800004.0
2006-05-22 15:30:00,1.55039,1.55062,1.5503,1.5503,1730999995.0
2006-05-22 15:35:00,1.55053,1.55064,1.55033,1.55038,1187900000.0
2006-05-22 15:40:00,1.55035,1.55068,1.5503,1.55062,1322700005.0
2006-05-22 15:45:00,1.55048,1.55066,1.55031,1.55066,1265000001.0
2006-05-22 15:50:00,1.5506,1.55081,1.55028,1.5507,1328800005.0
2006-05-22 15:55:00,1.55061,1.55076,1.55042,1.55042,1516400003.0
2006-05-22 16:00:00,1.55013,1.5504,1.54992,1.5502,1419300009.0
2006-05-22 16:05:00,1.55033,1.55044,1.54985,1.55008,1497399998.0
2006-05-22 16:10:00,1.55016,1.55041,1.54975,1.54998,1613400011.0
2006-05-22 16:15:00,1.54985,1.55008,1.54909,1.54919,1842300017.0
2006-05-22 16:20:00,1.54937,1.54958,1.54892,1.54892,1406000011.0
2006-05-22 16:25:00,1.54893,1.54902,1.54851,1.54882,1546600010.0
2006-05-22 16:30:00,1.54849,1.54915,1.54849,1.54874,1124400004.0
2006-05-22 16:35:00,1.54873,1.54922,1.54869,1.54897,1519300005.0
2006-05-22 16:40:00,1.54911,1.54935,1.54881,1.54908,1374700005.0
2006-05-22 16:45:00,1.54906,1.5491,1.54861,1.54895,1615599998.0
2006-05-22 16:50:00,1.54896,1.54929,1.54883,1.54907,1504300005.0
2006-05-22 16:55:00,1.54919,1.54937,1.54886,1.54887,1443400001.0
2006-05-22 17:00:00,1.54876,1.54902,1.54855,1.54861,1399800009.0
2006-05-22 17:05:00,1.5489,1.5491,1.54862,1.54876,1301299997.0
2006-05-22 17:10:00,1.54865,1.54865,1.54796,1.54824,1361600010.0
2006-05-22 17:15:00,1.54815,1.54855,1.54794,1.54853,1635500002.0
2006-05-22 17:20:00,1.54848,1.54896,1.54835,1.54872,1159899995.0
2006-05-22 17:25:00,1.54877,1.54909,1.54842,1.54865,1397299992.0
2006-05-22 17:30:00,1.54856,1.54874,1.54838,1.54853,1467499998.0
2006-05-22 17:35:00,1.54871,1.54876,1.54832,1.54862,1204900010.0
2006-05-22 17:40:00,1.54857,1.54869,1.54787,1.54816,1753099997.0
2006-05-22 17:45:00,1.54799,1.54821,1.54779,1.54795,1873900001.0
2006-05-22 17:50:00,1.54783,1.54799,1.54725,1.54728,1561999996.0
2006-05-22 17:55:00,1.54748,1.54794,1.54736,1.54777,1735900004.0
2006-05-22 18:00:00,1.54788,1.548,1.5475,1.5478,6889100008.0
2006-05-22 18:05:00,1.5479,1.5482,1.54769,1.548,6647200008.0
2006-05-22 18:10:00,1.548,1.5482,1.54771,1.5478,8560800027.0
2006-05-22 18:15:00,1.54776,1.54797,1.54748,1.54763,7260099997.0
2006-05-22 18:20:00,1.54771,1.5479,1.54753,1.5478,5224900015.0
2006-05-22 18:25:00,1.5479,1.54791,1.54749,1.54762,7436900012.0
2006-05-22 18:30:00,1.54775,1.54792,1.5475,1.5479,7102700017.0
2006-05-22 18:35:00,1.5478,1.5482,1.54768,1.548,7930300041.0
2006-05-22 18:40:00,1.548,1.54822,1.54776,1.54806,4823100006.0
2006-05-22 18:45:00,1.54788,1.54818,1.54735,1.54814,2648900010.0
2006-05-22 18:50:00,1.54803,1.54822,1.54782,1.54807,5728899989.0
2006-05-22 18:55:00,1.54805,1.54818,1.54781,1.54798,6339300026.0
2006-05-22 19:00:00,1.54808,1.54835,1.54797,1.54805,2774900020.0
2006-05-22 19:05:00,1.5482,1.54853,1.54808,1.54835,6326699991.0
2006-05-22 19:10:00,1.54835,1.54847,1.54812,1.54823,3812100013.0
2006-05-22 19:15:00,1.54826,1.54842,1.5481,1.54837,4453000002.0
2006-05-22 19:20:00,1.54841,1.54847,1.54818,1.54839,3626200007.0
2006-05-22 19:25:00,1.54827,1.54843,1.54807,1.54822,4483400011.0
2006-05-22 19:30:00,1.5483,1.54842,1.54813,1.54824,4336300016.0
2006-05-22 19:35:00,1.54832,1.5485,1.54799,1.5484,4084200005.0
2006-05-22 19:40:00,1.54845,1.54845,1.54815,1.54816,3223400013.0
2006-05-22 19:45:00,1.54825,1.5484,1.54813,1.54826,2930499998.0
2006-05-22 19:50:00,1.54826,1.5484,1.54814,1.54825,2029000000.0
2006-05-22 19:55:00,1.54834,1.54865,1.54819,1.54845,5768100010.0
2006-05-22 20:00:00,1.54859,1.54936,1.54836,1.54849,2433800009.0
2006-05-22 20:05:00,1.54845,1.54878,1.5483,1.5486,2901400012.0
2006-05-22 20:10:00,1.54839,1.5486,1.54806,1.54833,3558500015.0
2006-05-22 20:15:00,1.54826,1.54866,1.54821,1.54854,5082600005.0
2006-05-22 20:20:00,1.5485,1.54884,1.5484,1.54844,2881200014.0
2006-05-22 20:25:00,1.54852,1.5492,1.54836,1.54864,5030900008.0
2006-05-22 20:30:00,1.549,1.549,1.54851,1.54865,5388899993.0
2006-05-22 20:35:00,1.5489,1.54903,1.54856,1.5486,4917399994.0
2006-05-22 20:40:00,1.54892,1.5491,1.54838,1.54863,4127000005.0
2006-05-22 20:45:00,1.54856,1.54902,1.54852,1.54885,4129300011.0
2006-05-22 20:50:00,1.54895,1.54905,1.54864,1.54872,6039699974.0
2006-05-22 20:55:00,1.54857,1.5492,1.54851,1.5491,5632199974.0
2006-05-22 21:00:00,1.5492,1.5493,1.54891,1.54911,5458999980.0
2006-05-22 21:05:00,1.5491,1.54937,1.5489,1.54909,2807200009.0
2006-05-22 21:10:00,1.54914,1.54935,1.54894,1.54914,3741300017.0
2006-05-22 21:15:00,1.54913,1.54924,1.54881,1.5491,3689600006.0
2006-05-22 21:20:00,1.5494,1.5494,1.54885,1.54906,5364399998.0
2006-05-22 21:25:00,1.54908,1.54928,1.54882,1.54917,3848200009.0
2006-05-22 21:30:00,1.54916,1.54943,1.54899,1.54923,4436400005.0
2006-05-22 21:35:00,1.54923,1.54938,1.54904,1.54933,2257700007.0
2006-05-22 21:40:00,1.54918,1.54937,1.54902,1.54911,4017799996.0
2006-05-22 21:45:00,1.54908,1.54928,1.54883,1.5489,5072100014.0
2006-05-22 21:50:00,1.54912,1.54914,1.54878,1.54902,2980199999.0
2006-05-22 21:55:00,1.54913,1.54938,1.54892,1.54912,3443199990.0
2006-05-22 22:00:00,1.54912,1.54937,1.54885,1.54899,3141600005.0
2006-05-22 22:05:00,1.54901,1.54922,1.54881,1.5489,1724600005.0
2006-05-22 22:10:00,1.54899,1.54919,1.54869,1.54881,2143500005.0
2006-05-22 22:15:00,1.5487,1.54891,1.54844,1.5487,1563400007.0
2006-05-22 22:20:00,1.54871,1.54877,1.54833,1.54833,2011600001.0
2006-05-22 22:25:00,1.54841,1.54894,1.54823,1.54885,3120600007.0
2006-05-22 22:30:00,1.54866,1.54893,1.54855,1.54885,1837000006.0
2006-05-22 22:35:00,1.54883,1.54905,1.54857,1.54867,2503300011.0
2006-05-22 22:40:00,1.54856,1.54899,1.54841,1.54863,3794700000.0
2006-05-22 22:45:00,1.54866,1.54883,1.54828,1.54832,1956900021.0
2006-05-22 22:50:00,1.54849,1.54856,1.54816,1.54819,2023300007.0
2006-05-22 22:55:00,1.54847,1.54859,1.54791,1.54791,1530399997.0
2006-05-22 23:00:00,1.54815,1.54888,1.54782,1.54854,1394400000.0
2006-05-22 23:05:00,1.54851,1.54881,1.54816,1.54821,1652600001.0
2006-05-22 23:10:00,1.54843,1.54863,1.54785,1.5483,1801600007.0
2006-05-22 23:15:00,1.54824,1.54898,1.54772,1.54882,1606500003.0
2006-05-22 23:20:00,1.5485,1.54896,1.54799,1.54874,1925400009.0
2006-05-22 23:25:00,1.5483,1.54879,1.54777,1.54787,1932200002.0
2006-05-22 23:30:00,1.54805,1.54885,1.54805,1.54863,1440200005.0
2006-05-22 23:35:00,1.54825,1.54892,1.54809,1.54873,1487800005.0
2006-05-22 23:40:00,1.54834,1.54896,1.54824,1.54888,1609800003.0
2006-05-22 23:45:00,1.54881,1.54901,1.54819,1.54888,1724600002.0
2006-05-22 23:50:00,1.54869,1.54902,1.54812,1.54856,1683299995.0
2006-05-22 23:55:00,1.54853,1.54899,1.54819,1.54823,1620700003.0
2006-05-23 00:00:00,1.54861,1.54918,1.54833,1.54842,1951399983.0
2006-05-23 00:05:00,1.54825,1.54913,1.54825,1.54869,1727100013.0
2006-05-23 00:10:00,1.54853,1.54893,1.54807,1.54856,1506999997.0
2006-05-23 00:15:00,1.54837,1.54898,1.54792,1.54879,1404700013.0
2006-05-23 00:20:00,1.5484,1.54918,1.54814,1.54839,1570600005.0
2006-05-23 00:25:00,1.54884,1.54905,1.54796,1.5488,1667400010.0
2006-05-23 00:30:00,1.5485,1.54891,1.54835,1.54846,1356700006.0
2006-05-23 00:35:00,1.54856,1.54865,1.5484,1.5484,536200007.0
2006-05-23 00:40:00,1.54849,1.54865,1.54828,1.54851,1004900003.0
2006-05-23 00:45:00,1.54849,1.54862,1.54833,1.5485,1119699993.0
2006-05-23 00:50:00,1.54853,1.54872,1.54841,1.54855,1384600007.0
2006-05-23 00:55:00,1.54865,1.54873,1.54835,1.54851,1032999998.0
2006-05-23 01:00:00,1.54857,1.54886,1.54828,1.54851,1580199995.0
2006-05-23 01:05:00,1.54851,1.54866,1.54835,1.54859,1181799993.0
2006-05-23 01:10:00,1.54888,1.54916,1.54829,1.54875,1274200004.0
2006-05-23 01:15:00,1.54875,1.54894,1.54839,1.54881,1102200000.0
2006-05-23 01:20:00,1.54889,1.54917,1.54879,1.54894,795400000.0
2006-05-23 01:25:00,1.54902,1.54917,1.54885,1.5491,1276699996.0
2006-05-23 01:30:00,1.5491,1.5491,1.5487,1.54895,1265800007.0
2006-05-23 01:35:00,1.5488,1.54914,1.54879,1.54892,1573999997.0
2006-05-23 01:40:00,1.54891,1.54913,1.54887,1.54905,1025599999.0
2006-05-23 01:45:00,1.54905,1.54913,1.54884,1.54889,1037599997.0
2006-05-23 01:50:00,1.549,1.54911,1.54879,1.5489,1040699993.0
2006-05-23 01:55:00,1.549,1.5491,1.54876,1.54908,1489999989.0
2006-05-23 02:00:00,1.54908,1.5492,1.54891,1.54912,1423800002.0
2006-05-23 02:05:00,1.54906,1.54925,1.54881,1.5492,1236399998.0
2006-05-23 02:10:00,1.54915,1.54921,1.54888,1.54906,1735799995.0
2006-05-23 02:15:00,1.54891,1.54934,1.54891,1.54914,1496799997.0
2006-05-23 02:20:00,1.54918,1.54945,1.54904,1.54945,1767800000.0
2006-05-23 02:25:00,1.54924,1.54968,1.54914,1.54945,1276700000.0
2006-05-23 02:30:00,1.54924,1.54957,1.54924,1.5495,987800007.0
2006-05-23 02:35:00,1.54954,1.54981,1.54935,1.54965,1299300000.0
2006-05-23 02:40:00,1.54968,1.54976,1.54896,1.54913,1286699999.0
2006-05-23 02:45:00,1.5491,1.54942,1.54898,1.54919,1330100009.0
2006-05-23 02:50:00,1.5492,1.54964,1.54909,1.54956,1216700003.0
2006-05-23 02:55:00,1.54965,1.54977,1.5493,1.5494,1088399990.0
2006-05-23 03:00:00,1.54937,1.54959,1.54914,1.54938,1228599999.0
2006-05-23 03:05:00,1.54927,1.54949,1.54903,1.54936,1179200008.0
2006-05-23 03:10:00,1.54922,1.54944,1.54911,1.54936,1205699999.0
2006-05-23 03:15:00,1.54933,1.54949,1.54906,1.54935,1254099999.0
2006-05-23 03:20:00,1.54928,1.54948,1.5491,1.54943,1584600002.0
2006-05-23 03:25:00,1.5492,1.54932,1.54889,1.54914,1192300004.0
2006-05-23 03:30:00,1.54918,1.5492,1.54889,1.5492,1190500003.0
2006-05-23 03:35:00,1.54913,1.54914,1.54879,1.54901,1237199998.0
2006-05-23 03:40:00,1.54902,1.54908,1.54869,1.54901,1226500000.0
2006-05-23 03:45:00,1.54907,1.54917,1.54888,1.54915,1444900010.0
2006-05-23 03:50:00,1.54899,1.54913,1.54879,1.54892,958099998.0
2006-05-23 03:55:00,1.54893,1.54904,1.54869,1.54881,1536300005.0
2006-05-23 04:00:00,1.54879,1.54907,1.54874,1.54885,1751099994.0
2006-05-23 04:05:00,1.54889,1.54906,1.54838,1.54856,1370299991.0
2006-05-23 04:10:00,1.54841,1.54876,1.54841,1.54857,1013200002.0
2006-05-23 04:15:00,1.54863,1.5488,1.5485,1.5487,1173500005.0
2006-05-23 04:20:00,1.54878,1.54883,1.54842,1.54871,1292299994.0
2006-05-23 04:25:00,1.54885,1.54894,1.54851,1.54872,1216800005.0
2006-05-23 04:30:00,1.5489,1.54898,1.54873,1.54875,844000001.0
2006-05-23 04:35:00,1.54885,1.54897,1.54866,1.54885,1243500004.0
2006-05-23 04:40:00,1.54869,1.54888,1.54853,1.5488,1019800005.0
2006-05-23 04:45:00,1.54875,1.54885,1.54849,1.5486,1206100000.0
2006-05-23 04:50:00,1.5485,1.5488,1.54841,1.54856,706999999.0
2006-05-23 04:55:00,1.54859,1.54875,1.54853,1.54853,1211900003.0
2006-05-23 05:00:00,1.54841,1.54886,1.54828,1.54866,1542500010.0
2006-05-23 05:05:00,1.5487,1.54894,1.54857,1.54878,1237500000.0
2006-05-23 05:10:00,1.54874,1.54908,1.5487,1.54891,977000006.0
2006-05-23 05:15:00,1.54895,1.5496,1.54884,1.5495,1247999990.0
2006-05-23 05:20:00,1.54949,1.54973,1.54916,1.54964,1634500001.0
2006-05-23 05:25:00,1.54945,1.55002,1.54944,1.54989,1592100005.0
2006-05-23 05:30:00,1.54977,1.54982,1.54947,1.5497,1060599996.0
2006-05-23 05:35:00,1.54955,1.54968,1.54926,1.54944,1341999996.0
2006-05-23 05:40:00,1.54965,1.5497,1.54923,1.54934,1102799995.0
2006-05-23 05:45:00,1.54933,1.54951,1.5491,1.5491,1749600017.0
2006-05-23 05:50:00,1.54935,1.54949,1.54914,1.54933,1563500016.0
2006-05-23 05:55:00,1.54934,1.54942,1.54904,1.54904,1485900000.0
2006-05-23 06:00:00,1.54899,1.54941,1.54887,1.54928,1321799991.0
2006-05-23 06:05:00,1.54925,1.54935,1.54886,1.54911,1788800008.0
2006-05-23 06:10:00,1.54898,1.54928,1.54884,1.54912,1223600000.0
2006-05-23 06:15:00,1.54924,1.54937,1.54901,1.54901,1107399993.0
2006-05-23 06:20:00,1.54917,1.54927,1.54887,1.54902,1678499999.0
2006-05-23 06:25:00,1.5489,1.54906,1.54863,1.54871,1225600000.0
2006-05-23 06:30:00,1.54888,1.54891,1.54835,1.54846,1337500002.0
2006-05-23 06:35:00,1.5484,1.54882,1.54827,1.54882,1114800008.0
2006-05-23 06:40:00,1.5486,1.54886,1.54854,1.54865,828799997.0
2006-05-23 06:45:00,1.54874,1.54919,1.54851,1.54899,860199997.0
2006-05-23 06:50:00,1.54881,1.5497,1.54881,1.54897,1709600008.0
2006-05-23 06:55:00,1.54914,1.54922,1.54881,1.5489,1648299993.0
2006-05-23 07:00:00,1.54871,1.54905,1.54852,1.5488,1218500002.0
2006-05-23 07:05:00,1.5487,1.549,1.54857,1.54875,1249899994.0
2006-05-23 07:10:00,1.54877,1.54901,1.54871,1.54893,1204099999.0
2006-05-23 07:15:00,1.54878,1.54909,1.54868,1.54882,1062500001.0
2006-05-23 07:20:00,1.54875,1.54912,1.54873,1.54902,1505400002.0
2006-05-23 07:25:00,1.54902,1.54923,1.54873,1.54905,1395700015.0
2006-05-23 07:30:00,1.54905,1.54911,1.54877,1.54906,1002400003.0
2006-05-23 07:35:00,1.54896,1.54926,1.54887,1.54908,1403000007.0
2006-05-23 07:40:00,1.54907,1.5492,1.54873,1.5491,1436500001.0
2006-05-23 07:45:00,1.54905,1.54912,1.54875,1.54884,1314499997.0
2006-05-23 07:50:00,1.54893,1.54911,1.54865,1.54896,1259000001.0
2006-05-23 07:55:00,1.54896,1.54906,1.54876,1.54876,1463300005.0
2006-05-23 08:00:00,1.54884,1.54888,1.54847,1.54882,1765600000.0
2006-05-23 08:05:00,1.54882,1.54887,1.5483,1.5484,1357800000.0
2006-05-23 08:10:00,1.54853,1.54865,1.54739,1.54739,1616700006.0
2006-05-23 08:15:00,1.54755,1.54817,1.54736,1.54808,1022900004.0
2006-05-23 08:20:00,1.54809,1.54838,1.54789,1.54807,1422200001.0
2006-05-23 08:25:00,1.54817,1.5485,1.54807,1.54839,799100001.0
2006-05-23 08:30:00,1.5482,1.54836,1.54769,1.54778,1663400000.0
2006-05-23 08:35:00,1.54795,1.54804,1.54776,1.54784,1426600008.0
2006-05-23 08:40:00,1.54787,1.54833,1.54787,1.54806,1555600003.0
2006-05-23 08:45:00,1.54818,1.54828,1.54776,1.54792,1378600001.0
2006-05-23 08:50:00,1.54773,1.54802,1.54758,1.54785,1787100002.0
2006-05-23 08:55:00,1.54788,1.54788,1.54702,1.54725,1263400013.0
2006-05-23 09:00:00,1.54726,1.54751,1.54709,1.54725,1388600003.0
2006-05-23 09:05:00,1.54729,1.54763,1.54721,1.54742,1223799993.0
2006-05-23 09:10:00,1.54744,1.54744,1.54697,1.54719,1189600006.0
2006-05-23 09:15:00,1.54713,1.54784,1.54697,1.54767,1166400011.0
2006-05-23 09:20:00,1.54761,1.54793,1.54747,1.54773,1304400005.0
2006-05-23 09:25:00,1.54758,1.54896,1.54758,1.54883,1094800000.0
2006-05-23 09:30:00,1.54904,1.54985,1.549,1.54985,1508199998.0
2006-05-23 09:35:00,1.54999,1.55019,1.54955,1.54965,1471999992.0
2006-05-23 09:40:00,1.54969,1.55022,1.54969,1.55004,1425099994.0
2006-05-23 09:45:00,1.54994,1.55048,1.54954,1.55048,1181299996.0
2006-05-23 09:50:00,1.55039,1.55072,1.55015,1.55044,1260500002.0
2006-05-23 09:55:00,1.55057,1.55078,1.55029,1.55043,1333600004.0
2006-05-23 10:00:00,1.55055,1.55071,1.54983,1.54995,971300003.0
2006-05-23 10:05:00,1.54975,1.55,1.54962,1.54982,1395400001.0
2006-05-23 10:10:00,1.54981,1.55011,1.54972,1.55006,1638099996.0
2006-05-23 10:15:00,1.55003,1.55025,1.54979,1.55012,1892400001.0
2006-05-23 10:20:00,1.54992,1.55052,1.54992,1.55032,1198799992.0
2006-05-23 10:25:00,1.5503,1.5504,1.55005,1.5502,1466599999.0
2006-05-23 10:30:00,1.55023,1.55052,1.55019,1.5503,1709200012.0
2006-05-23 10:35:00,1.55045,1.55065,1.55033,1.55044,1368699989.0
2006-05-23 10:40:00,1.55042,1.55074,1.55023,1.55046,1637700004.0
2006-05-23 10:45:00,1.55047,1.55062,1.55026,1.55043,1418199999.0
2006-05-23 10:50:00,1.55039,1.5505,1.55015,1.55027,1590299988.0
2006-05-23 10:55:00,1.55024,1.55108,1.55009,1.55084,1386300003.0
2006-05-23 11:00:00,1.55095,1.55095,1.55048,1.55064,1185399999.0
2006-05-23 11:05:00,1.55056,1.55103,1.55056,1.5509,1263600005.0
2006-05-23 11:10:00,1.55094,1.55154,1.55084,1.55139,1195099998.0
2006-05-23 11:15:00,1.5513,1.55139,1.551,1.55123,1180700001.0
2006-05-23 11:20:00,1.55111,1.5513,1.55073,1.55106,1701800005.0
2006-05-23 11:25:00,1.55107,1.55121,1.55092,1.55103,1312800009.0
2006-05-23 11:30:00,1.55094,1.55116,1.55079,1.551,2062200014.0
2006-05-23 11:35:00,1.551,1.55124,1.55077,1.55082,1513200002.0
2006-05-23 11:40:00,1.55065,1.55097,1.55065,1.55089,1390799999.0
2006-05-23 11:45:00,1.55095,1.55118,1.55065,1.55088,1734500006.0
2006-05-23 11:50:00,1.55102,1.5513,1.55097,1.55113,1808299994.0
2006-05-23 11:55:00,1.5509,1.55139,1.5509,1.55113,1271499998.0
2006-05-23 12:00:00,1.5513,1.55172,1.55124,1.55161,1493000011.0
2006-05-23 12:05:00,1.5518,1.55249,1.55156,1.55238,1401300014.0
2006-05-23 12:10:00,1.55241,1.5525,1.55202,1.55216,1485000008.0
2006-05-23 12:15:00,1.55214,1.55227,1.55202,1.55215,1254199993.0
2006-05-23 12:20:00,1.55215,1.55225,1.55194,1.5522,1387199999.0
2006-05-23 12:25:00,1.55209,1.55226,1.55189,1.55191,1840500010.0
2006-05-23 12:30:00,1.55196,1.5522,1.55193,1.55205,1073500006.0
2006-05-23 12:35:00,1.55208,1.55223,1.55188,1.55202,1515500004.0
2006-05-23 12:40:00,1.55197,1.55212,1.55176,1.55194,1166599997.0
2006-05-23 12:45:00,1.55184,1.5524,1.55177,1.55217,1738500004.0
2006-05-23 12:50:00,1.55206,1.55253,1.55196,1.55223,1361100009.0
2006-05-23 12:55:00,1.55219,1.55239,1.55196,1.55227,1884500004.0
2006-05-23 13:00:00,1.55215,1.55234,1.55176,1.55186,1304000001.0
2006-05-23 13:05:00,1.55184,1.55219,1.55184,1.55208,1071000006.0
2006-05-23 13:10:00,1.552,1.55213,1.55182,1.55198,1315799997.0
2006-05-23 13:15:00,1.55184,1.55211,1.55171,1.55184,1214399998.0
2006-05-23 13:20:00,1.55188,1.55202,1.5517,1.55193,1257700005.0
2006-05-23 13:25:00,1.55189,1.55197,1.55117,1.55139,1547600004.0
2006-05-23 13:30:00,1.55121,1.55152,1.55118,1.55129,1569300001.0
2006-05-23 13:35:00,1.55138,1.55155,1.55119,1.55136,1265300010.0
2006-05-23 13:40:00,1.55125,1.55145,1.55098,1.55133,1344299999.0
2006-05-23 13:45:00,1.55146,1.55161,1.55121,1.55144,1317200000.0
2006-05-23 13:50:00,1.55148,1.5516,1.5511,1.55128,1458000002.0
2006-05-23 13:55:00,1.55122,1.55149,1.55095,1.55142,1658600000.0
2006-05-23 14:00:00,1.55146,1.5518,1.55124,1.55153,1546800003.0
2006-05-23 14:05:00,1.55156,1.5518,1.55139,1.55165,1350299999.0
2006-05-23 14:10:00,1.55151,1.55171,1.55132,1.55147,1477300008.0
2006-05-23 14:15:00,1.55148,1.55163,1.55115,1.55133,1212800009.0
2006-05-23 14:20:00,1.55131,1.55137,1.55103,1.55116,1714399993.0
2006-05-23 14:25:00,1.55128,1.55151,1.55096,1.55118,1417100008.0
2006-05-23 14:30:00,1.55127,1.55156,1.55114,1.55133,1579800001.0
2006-05-23 14:35:00,1.55134,1.55149,1.55104,1.55135,1488800005.0
2006-05-23 14:40:00,1.55131,1.55146,1.55103,1.55111,1156500004.0
2006-05-23 14:45:00,1.55135,1.55151,1.55108,1.5514,980599998.0
2006-05-23 14:50:00,1.55148,1.55156,1.5511,1.55147,1581099995.0
2006-05-23 14:55:00,1.55127,1.55161,1.55125,1.55148,1610300002.0
2006-05-23 15:00:00,1.55151,1.55175,1.55141,1.55163,1620500002.0
2006-05-23 15:05:00,1.55143,1.55171,1.55123,1.5516,1348200009.0
2006-05-23 15:10:00,1.5515,1.55179,1.55139,1.55168,1315599997.0
2006-05-23 15:15:00,1.55165,1.55203,1.55146,1.55203,1557800007.0
2006-05-23 15:20:00,1.55198,1.55267,1.55198,1.55232,1534500012.0
2006-05-23 15:25:00,1.5523,1.55284,1.55214,1.55249,1287799996.0
2006-05-23 15:30:00,1.55272,1.55287,1.55241,1.55257,1560600007.0
2006-05-23 15:35:00,1.55272,1.5529,1.55246,1.55281,1163300000.0
2006-05-23 15:40:00,1.55273,1.55285,1.55238,1.55269,1484999997.0
2006-05-23 15:45:00,1.55278,1.55284,1.55226,1.55237,1255100004.0
2006-05-23 15:50:00,1.5524,1.55279,1.55234,1.55268,1242999993.0
2006-05-23 15:55:00,1.55265,1.553,1.55247,1.55275,1408799992.0
2006-05-23 16:00:00,1.5528,1.55342,1.55279,1.55313,1123099997.0
2006-05-23 16:05:00,1.55323,1.55352,1.55298,1.55313,1620100004.0
2006-05-23 16:10:00,1.55334,1.55334,1.55169,1.55314,1515100004.0
2006-05-23 16:15:00,1.55305,1.55352,1.55285,1.55321,1959999998.0
2006-05-23 16:20:00,1.55321,1.55361,1.55307,1.55356,1441900000.0
2006-05-23 16:25:00,1.55347,1.55363,1.55305,1.55316,1265800001.0
2006-05-23 16:30:00,1.5529,1.55331,1.55284,1.55307,1681500008.0
2006-05-23 16:35:00,1.55279,1.55293,1.55253,1.55278,1275600000.0
2006-05-23 16:40:00,1.55272,1.55282,1.55226,1.55262,1375899997.0
2006-05-23 16:45:00,1.55249,1.55271,1.55243,1.55271,1363599998.0
2006-05-23 16:50:00,1.55258,1.55273,1.5523,1.55261,1524499998.0
2006-05-23 16:55:00,1.55267,1.55268,1.55223,1.55251,1513499998.0
2006-05-23 17:00:00,1.55248,1.55257,1.55197,1.55216,1343799993.0
2006-05-23 17:05:00,1.55227,1.55248,1.55211,1.55233,1191600003.0
2006-05-23 17:10:00,1.55237,1.55252,1.55211,1.5524,1276899995.0
2006-05-23 17:15:00,1.55221,1.55242,1.55211,1.55241,1689500000.0
2006-05-23 17:20:00,1.55239,1.55257,1.55215,1.55215,1358900001.0
2006-05-23 17:25:00,1.55218,1.55255,1.55213,1.55231,1424700004.0
2006-05-23 17:30:00,1.55224,1.55232,1.55202,1.55215,1552000003.0
2006-05-23 17:35:00,1.55227,1.55246,1.552,1.55233,1234499993.0
2006-05-23 17:40:00,1.55206,1.55237,1.55184,1.55212,1557100000.0
2006-05-23 17:45:00,1.55203,1.55218,1.5518,1.55192,1982299997.0
2006-05-23 17:50:00,1.55203,1.55212,1.55176,1.55194,1608099993.0
2006-05-23 17:55:00,1.55199,1.55209,1.55169,1.5519,1263199998.0
2006-05-23 18:00:00,1.55172,1.552,1.55172,1.552,3789400023.0
2006-05-23 18:05:00,1.5522,1.5522,1.55168,1.5518,3541600020.0
2006-05-23 18:10:00,1.5519,1.552,1.55162,1.55169,5819300018.0
2006-05-23 18:15:00,1.55191,1.55219,1.5516,1.55204,5646300018.0
2006-05-23 18:20:00,1.55203,1.5522,1.55192,1.552,4514000003.0
2006-05-23 18:25:00,1.5522,1.55223,1.55195,1.55218,7063000009.0
2006-05-23 18:30:00,1.55204,1.55226,1.55172,1.552,7307300019.0
2006-05-23 18:35:00,1.552,1.55206,1.55163,1.55189,9146399998.0
2006-05-23 18:40:00,1.5519,1.55213,1.55174,1.55194,4455000024.0
2006-05-23 18:45:00,1.55192,1.55205,1.55167,1.55193,2899700002.0
2006-05-23 18:50:00,1.55183,1.55205,1.55169,1.55187,5710399988.0
2006-05-23 18:55:00,1.55199,1.55222,1.55184,1.55206,6139400014.0
2006-05-23 19:00:00,1.55194,1.55213,1.55186,1.55192,2471500000.0
2006-05-23 19:05:00,1.55199,1.5523,1.55186,1.55213,6893199998.0
2006-05-23 19:10:00,1.55212,1.5528,1.55203,1.55272,4092699990.0
2006-05-23 19:15:00,1.55268,1.5529,1.55261,1.55269,4579600000.0
2006-05-23 19:20:00,1.55256,1.55268,1.55227,1.55256,3801100008.0
2006-05-23 19:25:00,1.55259,1.55324,1.55223,1.55304,4323300001.0
2006-05-23 19:30:00,1.5532,1.5534,1.55274,1.55289,6160500000.0
2006-05-23 19:35:00,1.5527,1.55282,1.55234,1.55244,3814800004.0
2006-05-23 19:40:00,1.55253,1.55301,1.55253,1.5528,2851999991.0
2006-05-23 19:45:00,1.55258,1.5528,1.55233,1.55247,3301400007.0
2006-05-23 19:50:00,1.55243,1.55259,1.55229,1.55244,1877800009.0
2006-05-23 19:55:00,1.55256,1.55268,1.55235,1.55237,6033400004.0
2006-05-23 20:00:00,1.55254,1.55256,1.55211,1.55242,2730800002.0
2006-05-23 20:05:00,1.55229,1.55274,1.55225,1.55257,2819699996.0
2006-05-23 20:10:00,1.55274,1.553,1.55193,1.5522,3569500012.0
2006-05-23 20:15:00,1.55222,1.5528,1.55212,1.5526,5247100018.0
2006-05-23 20:20:00,1.5524,1.5526,1.55187,1.55195,4121300002.0
2006-05-23 20:25:00,1.55205,1.5522,1.55186,1.55203,5368900008.0
2006-05-23 20:30:00,1.55209,1.55228,1.55185,1.55228,1076099995.0
2006-05-23 20:35:00,1.55221,1.5524,1.55202,1.55237,5451800015.0
2006-05-23 20:40:00,1.55242,1.55242,1.55162,1.55187,4259099995.0
2006-05-23 20:45:00,1.55176,1.55203,1.55153,1.55175,4146800018.0
2006-05-23 20:50:00,1.55179,1.55202,1.55162,1.55193,6137500010.0
2006-05-23 20:55:00,1.55192,1.55198,1.55182,1.55182,435700003.0
2006-05-23 21:00:00,1.5519,1.552,1.55156,1.55173,4930000008.0
2006-05-23 21:05:00,1.55171,1.55205,1.5516,1.55185,2612600004.0
2006-05-23 21:10:00,1.55192,1.55219,1.55182,1.5521,4016700012.0
2006-05-23 21:15:00,1.55213,1.55221,1.55184,1.55212,3818100006.0
2006-05-23 21:20:00,1.5524,1.5524,1.55198,1.55204,5317100024.0
2006-05-23 21:25:00,1.55205,1.55228,1.55182,1.55205,3982399988.0
2006-05-23 21:30:00,1.55199,1.55223,1.55191,1.55215,4948700019.0
2006-05-23 21:35:00,1.55202,1.55218,1.55184,1.5519,1782900001.0
2006-05-23 21:40:00,1.55187,1.552,1.55165,1.5517,4431800003.0
2006-05-23 21:45:00,1.55167,1.55189,1.55155,1.55166,4922799999.0
2006-05-23 21:50:00,1.55178,1.55182,1.55147,1.55156,3035100026.0
2006-05-23 21:55:00,1.55158,1.5518,1.55143,1.55155,3367300014.0
2006-05-23 22:00:00,1.55156,1.55179,1.5513,1.5515,2892400002.0
2006-05-23 22:05:00,1.55149,1.55155,1.55101,1.55125,2104700003.0
2006-05-23 22:10:00,1.5511,1.55121,1.55064,1.55068,1614900004.0
2006-05-23 22:15:00,1.55071,1.55096,1.5504,1.55056,1831900012.0
2006-05-23 22:20:00,1.55066,1.55066,1.55014,1.55014,1845900005.0
2006-05-23 22:25:00,1.5504,1.55055,1.55005,1.55033,3198200011.0
2006-05-23 22:30:00,1.55023,1.55051,1.55008,1.5503,1782700004.0
2006-05-23 22:35:00,1.55033,1.5505,1.54984,1.55038,2334600016.0
2006-05-23 22:40:00,1.55042,1.55053,1.55003,1.55035,3348300013.0
2006-05-23 22:45:00,1.55024,1.55042,1.54968,1.5499,2221300001.0
2006-05-23 22:50:00,1.5497,1.54985,1.54907,1.54922,2124200005.0
2006-05-23 22:55:00,1.54917,1.54931,1.54881,1.54911,1854899991.0
2006-05-23 23:00:00,1.54905,1.5491,1.54812,1.54848,1595200003.0
2006-05-23 23:05:00,1.54862,1.54902,1.54811,1.54873,1632200001.0
2006-05-23 23:10:00,1.54848,1.54913,1.54818,1.54864,1609000004.0
2006-05-23 23:15:00,1.5486,1.54887,1.54789,1.54816,1706600002.0
2006-05-23 23:20:00,1.54848,1.54894,1.54801,1.54879,1931100009.0
2006-05-23 23:25:00,1.54868,1.54917,1.54807,1.54882,1868500006.0
2006-05-23 23:30:00,1.549,1.54955,1.54804,1.54952,1424199995.0
2006-05-23 23:35:00,1.54938,1.54959,1.54906,1.54928,1007300004.0
2006-05-23 23:40:00,1.54922,1.54949,1.54905,1.54915,1396800000.0
2006-05-23 23:45:00,1.54891,1.54914,1.5488,1.54897,635399996.0
2006-05-23 23:50:00,1.5489,1.5491,1.54876,1.54895,1135900004.0
2006-05-23 23:55:00,1.54905,1.54953,1.5484,1.54858,743599999.0
2006-05-24 00:00:00,1.5486,1.54969,1.54835,1.54969,618599996.0
2006-05-24 00:05:00,1.54964,1.54984,1.5488,1.54959,1305600003.0
2006-05-24 00:10:00,1.54975,1.54975,1.54907,1.54909,792199992.0
2006-05-24 00:15:00,1.549,1.54931,1.549,1.54925,807700000.0
2006-05-24 00:20:00,1.54914,1.54922,1.54878,1.54878,1028099997.0
2006-05-24 00:25:00,1.549,1.54941,1.54883,1.5491,874899999.0
2006-05-24 00:30:00,1.54928,1.54941,1.5489,1.54895,1358000006.0
2006-05-24 00:35:00,1.54891,1.54927,1.54884,1.54916,790400000.0
2006-05-24 00:40:00,1.54925,1.54925,1.54885,1.5491,1033099993.0
2006-05-24 00:45:00,1.54907,1.54913,1.54887,1.54887,1144999998.0
2006-05-24 00:50:00,1.5489,1.54912,1.54857,1.54912,1187700003.0
2006-05-24 00:55:00,1.54905,1.54931,1.54877,1.54914,1148000007.0
2006-05-24 01:00:00,1.54931,1.54985,1.54902,1.54966,1469599998.0
2006-05-24 01:05:00,1.54966,1.54972,1.5493,1.5496,1221500000.0
2006-05-24 01:10:00,1.54967,1.54972,1.54877,1.54903,1406799990.0
2006-05-24 01:15:00,1.54898,1.5491,1.54839,1.5491,1223100009.0
2006-05-24 01:20:00,1.54905,1.54907,1.54874,1.54877,827699993.0
2006-05-24 01:25:00,1.5487,1.54895,1.54854,1.54869,1055800002.0
2006-05-24 01:30:00,1.54856,1.54882,1.54827,1.54859,1783399999.0
2006-05-24 01:35:00,1.5486,1.54881,1.54845,1.5486,1497099994.0
2006-05-24 01:40:00,1.54851,1.54873,1.54842,1.54867,1043100015.0
2006-05-24 01:45:00,1.5487,1.54876,1.54847,1.54855,1116199994.0
2006-05-24 01:50:00,1.5487,1.54902,1.5486,1.54881,1334999994.0
2006-05-24 01:55:00,1.54873,1.54892,1.54841,1.54858,867699999.0
2006-05-24 02:00:00,1.54858,1.54872,1.5484,1.54861,1351500014.0
2006-05-24 02:05:00,1.54857,1.5488,1.54835,1.54852,1354400009.0
2006-05-24 02:10:00,1.54855,1.54876,1.54837,1.54867,953799992.0
2006-05-24 02:15:00,1.54865,1.5487,1.54834,1.54846,1415500005.0
2006-05-24 02:20:00,1.54858,1.54875,1.54847,1.54875,1630599997.0
2006-05-24 02:25:00,1.54857,1.54864,1.54827,1.54847,1164800000.0
2006-05-24 02:30:00,1.5484,1.54859,1.54823,1.54845,905699992.0
2006-05-24 02:35:00,1.54863,1.54871,1.54839,1.54857,1378699995.0
2006-05-24 02:40:00,1.54855,1.54873,1.54834,1.54867,1569499992.0
2006-05-24 02:45:00,1.54848,1.54874,1.54832,1.54867,1342100007.0
2006-05-24 02:50:00,1.54862,1.54887,1.54853,1.5486,1150500002.0
2006-05-24 02:55:00,1.54846,1.54867,1.54833,1.54844,1863800000.0
2006-05-24 03:00:00,1.54842,1.54862,1.54815,1.54845,1923200018.0
2006-05-24 03:05:00,1.54854,1.54867,1.54836,1.54849,1525399992.0
2006-05-24 03:10:00,1.54862,1.54942,1.54829,1.5494,1498299995.0
2006-05-24 03:15:00,1.54933,1.54976,1.54904,1.54904,1419000000.0
2006-05-24 03:20:00,1.54913,1.54951,1.549,1.54943,1511199998.0
2006-05-24 03:25:00,1.54946,1.54951,1.54897,1.54921,1617500000.0
2006-05-24 03:30:00,1.54924,1.54964,1.54913,1.5495,1768299998.0
2006-05-24 03:35:00,1.5494,1.54964,1.54911,1.54926,811999999.0
2006-05-24 03:40:00,1.54916,1.54927,1.54877,1.54905,1228600010.0
2006-05-24 03:45:00,1.54904,1.54925,1.54897,1.54923,1222600008.0
2006-05-24 03:50:00,1.5493,1.54937,1.5491,1.54935,699400001.0
2006-05-24 03:55:00,1.54926,1.54948,1.5492,1.54928,944800005.0
2006-05-24 04:00:00,1.54933,1.54953,1.54915,1.5495,1298600008.0
2006-05-24 04:05:00,1.54934,1.54953,1.54911,1.54934,1506500015.0
2006-05-24 04:10:00,1.54928,1.54938,1.54877,1.54895,910099994.0
2006-05-24 04:15:00,1.5491,1.54924,1.54887,1.54888,1120100002.0
2006-05-24 04:20:00,1.54898,1.54917,1.54882,1.54892,1299699999.0
2006-05-24 04:25:00,1.54905,1.54922,1.54877,1.54916,917400001.0
2006-05-24 04:30:00,1.54907,1.54948,1.54907,1.54944,525500000.0
2006-05-24 04:35:00,1.54934,1.5495,1.5491,1.54933,1223700001.0
2006-05-24 04:40:00,1.54925,1.54935,1.54902,1.54903,1267300000.0
2006-05-24 04:45:00,1.54905,1.54931,1.54898,1.5492,1347600007.0
2006-05-24 04:50:00,1.54917,1.54928,1.54891,1.54906,1427600006.0
2006-05-24 04:55:00,1.54903,1.54923,1.54887,1.54911,1234600008.0
2006-05-24 05:00:00,1.54894,1.54955,1.54876,1.54928,1259400001.0
2006-05-24 05:05:00,1.54918,1.54938,1.54908,1.54913,1411199999.0
2006-05-24 05:10:00,1.54919,1.54937,1.5491,1.5493,1249799998.0
2006-05-24 05:15:00,1.54928,1.54942,1.54904,1.54924,712200000.0
2006-05-24 05:20:00,1.5492,1.54935,1.54894,1.54917,1111600004.0
2006-05-24 05:25:00,1.54928,1.54946,1.54903,1.54932,1604100000.0
2006-05-24 05:30:00,1.54921,1.54945,1.54901,1.54917,1153199997.0
2006-05-24 05:35:00,1.54924,1.54924,1.5488,1.54885,1055799995.0
2006-05-24 05:40:00,1.54898,1.54905,1.54877,1.54878,563899999.0
2006-05-24 05:45:00,1.54896,1.54903,1.54872,1.54872,1437000018.0
2006-05-24 05:50:00,1.54893,1.54903,1.54876,1.54876,1610099992.0
2006-05-24 05:55:00,1.54882,1.54893,1.54851,1.54861,1001499998.0
2006-05-24 06:00:00,1.54871,1.54903,1.54854,1.549,1412499993.0
2006-05-24 06:05:00,1.54895,1.54906,1.54868,1.54888,1560200015.0
2006-05-24 06:10:00,1.5489,1.54894,1.54851,1.54861,1085000000.0
2006-05-24 06:15:00,1.54859,1.5488,1.5485,1.5487,1074000000.0
2006-05-24 06:20:00,1.5487,1.54878,1.54826,1.54868,1648200005.0
2006-05-24 06:25:00,1.54863,1.54872,1.54843,1.5487,1337699999.0
2006-05-24 06:30:00,1.54853,1.54894,1.54853,1.54875,1450699992.0
2006-05-24 06:35:00,1.54856,1.54892,1.54849,1.5486,820599998.0
2006-05-24 06:40:00,1.54873,1.54893,1.54858,1.54888,1361600010.0
2006-05-24 06:45:00,1.54883,1.54898,1.54855,1.5488,1258800007.0
2006-05-24 06:50:00,1.54885,1.54897,1.54862,1.54881,919700008.0
2006-05-24 06:55:00,1.54888,1.54897,1.54867,1.54891,1489299995.0
2006-05-24 07:00:00,1.54875,1.54912,1.54872,1.54912,1462100007.0
2006-05-24 07:05:00,1.54905,1.54922,1.54885,1.54885,1395600011.0
2006-05-24 07:10:00,1.54891,1.54924,1.54876,1.54899,1011999998.0
2006-05-24 07:15:00,1.54892,1.5492,1.54875,1.54892,1552500013.0
2006-05-24 07:20:00,1.54882,1.54927,1.54873,1.54904,1357500004.0
2006-05-24 07:25:00,1.549,1.54918,1.54883,1.54883,1360600005.0
2006-05-24 07:30:00,1.54883,1.54902,1.54867,1.5488,1140200001.0
2006-05-24 07:35:00,1.5489,1.54939,1.54873,1.54939,1248000008.0
2006-05-24 07:40:00,1.5492,1.54968,1.54899,1.54948,1815399998.0
2006-05-24 07:45:00,1.54956,1.5497,1.54896,1.54897,1286100001.0
2006-05-24 07:50:00,1.54885,1.54919,1.54869,1.54893,1547899998.0
2006-05-24 07:55:00,1.54869,1.54884,1.54844,1.54868,1163400008.0
2006-05-24 08:00:00,1.54862,1.54879,1.54838,1.5486,1967100005.0
2006-05-24 08:05:00,1.54867,1.54875,1.54839,1.54867,1489700014.0
2006-05-24 08:10:00,1.54858,1.54951,1.54839,1.54924,1557100004.0
2006-05-24 08:15:00,1.54929,1.54956,1.54889,1.5493,1215099998.0
2006-05-24 08:20:00,1.5493,1.54943,1.54909,1.54926,1574200007.0
2006-05-24 08:25:00,1.54922,1.55002,1.5489,1.55002,1154400004.0
2006-05-24 08:30:00,1.55004,1.55033,1.54992,1.55015,1249100004.0
2006-05-24 08:35:00,1.55009,1.55047,1.55006,1.55033,1324100010.0
2006-05-24 08:40:00,1.55037,1.55037,1.54976,1.55007,1206300003.0
2006-05-24 08:45:00,1.55023,1.55046,1.54978,1.55041,1534199990.0
2006-05-24 08:50:00,1.55044,1.55053,1.55003,1.55034,1662500008.0
2006-05-24 08:55:00,1.55056,1.5514,1.55037,1.55127,1491500004.0
2006-05-24 09:00:00,1.55113,1.55139,1.55095,1.55095,937100002.0
2006-05-24 09:05:00,1.55094,1.55101,1.55066,1.5508,1048600002.0
2006-05-24 09:10:00,1.55097,1.55147,1.55054,1.55134,1715800005.0
2006-05-24 09:15:00,1.55128,1.55152,1.55101,1.5513,1846300000.0
2006-05-24 09:20:00,1.5514,1.5514,1.55085,1.55117,1524700002.0
2006-05-24 09:25:00,1.55094,1.55157,1.55084,1.55107,1482199997.0
2006-05-24 09:30:00,1.55108,1.55152,1.55101,1.55101,1656099999.0
2006-05-24 09:35:00,1.55105,1.55118,1.55038,1.55067,1196000003.0
2006-05-24 09:40:00,1.55074,1.55153,1.55064,1.55118,1563300007.0
2006-05-24 09:45:00,1.55135,1.55157,1.5508,1.55112,1544199999.0
2006-05-24 09:50:00,1.55116,1.55162,1.55097,1.55149,1440000003.0
2006-05-24 09:55:00,1.55147,1.55159,1.55112,1.55114,1439300013.0
2006-05-24 10:00:00,1.55115,1.55137,1.55092,1.55122,1712800006.0
2006-05-24 10:05:00,1.55106,1.55129,1.55067,1.55096,1515700001.0
2006-05-24 10:10:00,1.55108,1.55134,1.55094,1.55117,1884699997.0
2006-05-24 10:15:00,1.55125,1.55143,1.55095,1.55141,1588100008.0
2006-05-24 10:20:00,1.55146,1.55146,1.55081,1.55108,1299399994.0
2006-05-24 10:25:00,1.55109,1.55125,1.55075,1.55111,1387800004.0
2006-05-24 10:30:00,1.55115,1.55115,1.55059,1.55077,1510999998.0
2006-05-24 10:35:00,1.55084,1.55102,1.55062,1.55098,1582899997.0
2006-05-24 10:40:00,1.55075,1.55112,1.55061,1.55084,1294000001.0
2006-05-24 10:45:00,1.55068,1.55085,1.5505,1.5507,1436099999.0
2006-05-24 10:50:00,1.55041,1.55067,1.55023,1.55047,1527900006.0
2006-05-24 10:55:00,1.55041,1.55082,1.55028,1.55051,1285300001.0
2006-05-24 11:00:00,1.55051,1.55086,1.55026,1.55067,1605800010.0
2006-05-24 11:05:00,1.55073,1.55092,1.55046,1.55075,1444299997.0
2006-05-24 11:10:00,1.55069,1.55121,1.55058,1.55105,1815300009.0
2006-05-24 11:15:00,1.55105,1.55123,1.55074,1.5509,1295800012.0
2006-05-24 11:20:00,1.55068,1.5508,1.55049,1.55056,1873500007.0
2006-05-24 11:25:00,1.55068,1.55115,1.55057,1.55096,1161300005.0
2006-05-24 11:30:00,1.5511,1.55114,1.55068,1.55079,1812100000.0
2006-05-24 11:35:00,1.55085,1.55099,1.55059,1.5509,1506499998.0
2006-05-24 11:40:00,1.55073,1.55109,1.55061,1.55089,1821800001.0
2006-05-24 11:45:00,1.55075,1.55123,1.55072,1.55108,1431300005.0
2006-05-24 11:50:00,1.55108,1.55129,1.55068,1.55099,1876600001.0
2006-05-24 11:55:00,1.55086,1.5511,1.55056,1.55058,1383800003.0
2006-05-24 12:00:00,1.55071,1.55129,1.55065,1.55112,1340099996.0
2006-05-24 12:05:00,1.55121,1.5514,1.55096,1.5514,1258100000.0
2006-05-24 12:10:00,1.55154,1.55157,1.55121,1.55121,1407400002.0
2006-05-24 12:15:00,1.55131,1.55146,1.55105,1.55123,1432000009.0
2006-05-24 12:20:00,1.55141,1.55169,1.55125,1.55141,1498700006.0
2006-05-24 12:25:00,1.55138,1.55142,1.55088,1.55098,1930000004.0
2006-05-24 12:30:00,1.55096,1.55117,1.55057,1.55064,1432699997.0
2006-05-24 12:35:00,1.55067,1.55117,1.55024,1.55031,1423000005.0
2006-05-24 12:40:00,1.55031,1.55038,1.5497,1.55016,1459200002.0
2006-05-24 12:45:00,1.55032,1.55074,1.55017,1.55057,1553700000.0
2006-05-24 12:50:00,1.55057,1.55076,1.55016,1.5507,1451599997.0
2006-05-24 12:55:00,1.55069,1.55072,1.5502,1.55046,1474500004.0
2006-05-24 13:00:00,1.5504,1.55065,1.55015,1.55041,1283400002.0
2006-05-24 13:05:00,1.55041,1.55066,1.55021,1.55047,1108400006.0
2006-05-24 13:10:00,1.55037,1.55061,1.55025,1.55061,1378800005.0
2006-05-24 13:15:00,1.55068,1.55079,1.55028,1.5505,1884600002.0
2006-05-24 13:20:00,1.55052,1.5506,1.55024,1.55055,1588800006.0
2006-05-24 13:25:00,1.55053,1.55082,1.5504,1.55075,1436200002.0
2006-05-24 13:30:00,1.55065,1.55082,1.55035,1.5506,1563700004.0
2006-05-24 13:35:00,1.55051,1.55107,1.55038,1.55073,1478400002.0
2006-05-24 13:40:00,1.55058,1.55087,1.55036,1.55075,1470400003.0
2006-05-24 13:45:00,1.55072,1.5509,1.5505,1.55087,1342100002.0
2006-05-24 13:50:00,1.55076,1.55097,1.55061,1.55081,1420599995.0
2006-05-24 13:55:00,1.55082,1.5514,1.55064,1.5513,1469100002.0
2006-05-24 14:00:00,1.55119,1.55136,1.55075,1.55097,1741299999.0
2006-05-24 14:05:00,1.55092,1.55094,1.5506,1.55086,1503900007.0
2006-05-24 14:10:00,1.55088,1.55111,1.55067,1.55085,1650700006.0
2006-05-24 14:15:00,1.55083,1.55095,1.55065,1.5508,1608000013.0
2006-05-24 14:20:00,1.5508,1.55085,1.55033,1.5506,1737400002.0
2006-05-24 14:25:00,1.55063,1.55071,1.55005,1.55005,1557600002.0
2006-05-24 14:30:00,1.55012,1.55078,1.54964,1.54973,1373900003.0
2006-05-24 14:35:00,1.55101,1.55128,1.55011,1.55071,1843700014.0
2006-05-24 14:40:00,1.55072,1.55106,1.55038,1.5508,1448199998.0
2006-05-24 14:45:00,1.55073,1.55088,1.55043,1.55055,1245799989.0
2006-05-24 14:50:00,1.55043,1.55125,1.55008,1.55113,1703300008.0
2006-05-24 14:55:00,1.55091,1.55133,1.55086,1.55115,1287200009.0
2006-05-24 15:00:00,1.5513,1.55152,1.55103,1.55115,1613999992.0
2006-05-24 15:05:00,1.55133,1.55158,1.55033,1.55152,1754600005.0
2006-05-24 15:10:00,1.55145,1.5523,1.5512,1.55195,1403900010.0
2006-05-24 15:15:00,1.55216,1.55235,1.5516,1.55225,1633600009.0
2006-05-24 15:20:00,1.55227,1.5527,1.552,1.5526,975099992.0
2006-05-24 15:25:00,1.55255,1.55298,1.5524,1.55268,1715599998.0
2006-05-24 15:30:00,1.5527,1.55315,1.55244,1.55257,1167800000.0
2006-05-24 15:35:00,1.55272,1.55281,1.55235,1.55264,1276999998.0
2006-05-24 15:40:00,1.55266,1.55278,1.55229,1.55246,1673199991.0
2006-05-24 15:45:00,1.55235,1.5525,1.55212,1.55243,1607300009.0
2006-05-24 15:50:00,1.55244,1.55259,1.55219,1.55252,1150999991.0
2006-05-24 15:55:00,1.55248,1.55274,1.55024,1.55074,1724400004.0
2006-05-24 16:00:00,1.55146,1.55335,1.55083,1.55306,1473300008.0
2006-05-24 16:05:00,1.55308,1.55332,1.55264,1.55292,1563100002.0
2006-05-24 16:10:00,1.55289,1.55304,1.55251,1.55301,1623999995.0
2006-05-24 16:15:00,1.55263,1.5532,1.55263,1.55314,1326600003.0
2006-05-24 16:20:00,1.55333,1.5538,1.55323,1.55348,1926700016.0
2006-05-24 16:25:00,1.55345,1.55357,1.55326,1.55338,1223199996.0
2006-05-24 16:30:00,1.55319,1.55348,1.55296,1.55308,1277800003.0
2006-05-24 16:35:00,1.5529,1.55381,1.55277,1.55342,1613000005.0
2006-05-24 16:40:00,1.55345,1.55363,1.55314,1.5535,1579099998.0
2006-05-24 16:45:00,1.55356,1.55382,1.55337,1.55364,1309099994.0
2006-05-24 16:50:00,1.55371,1.55388,1.55338,1.5535,1680399999.0
2006-05-24 16:55:00,1.55366,1.55429,1.55357,1.55411,1399300009.0
2006-05-24 17:00:00,1.55403,1.5542,1.55377,1.55397,1962300007.0
2006-05-24 17:05:00,1.55407,1.55417,1.55358,1.55378,1515100001.0
2006-05-24 17:10:00,1.55362,1.5541,1.55344,1.5541,1299399992.0
2006-05-24 17:15:00,1.55397,1.55427,1.55379,1.55396,1743300008.0
2006-05-24 17:20:00,1.55392,1.55416,1.55334,1.55357,1614299996.0
2006-05-24 17:25:00,1.55356,1.55381,1.55345,1.55374,1582900002.0
2006-05-24 17:30:00,1.55348,1.55403,1.55348,1.55378,1534900003.0
2006-05-24 17:35:00,1.55372,1.55384,1.55316,1.55341,1294299999.0
2006-05-24 17:40:00,1.55337,1.55375,1.55321,1.55364,1525500001.0
2006-05-24 17:45:00,1.55368,1.55395,1.55361,1.55362,1828700009.0
2006-05-24 17:50:00,1.55372,1.5541,1.55354,1.55388,1328500005.0
2006-05-24 17:55:00,1.55384,1.55417,1.55379,1.55397,909699997.0
2006-05-24 18:00:00,1.55407,1.5545,1.55386,1.5543,8830900044.0
2006-05-24 18:05:00,1.5541,1.5541,1.55334,1.55363,8911300046.0
2006-05-24 18:10:00,1.5539,1.5541,1.55348,1.55371,8560900011.0
2006-05-24 18:15:00,1.55376,1.5541,1.55344,1.5536,7806500020.0
2006-05-24 18:20:00,1.5539,1.5543,1.55355,1.5543,4905400010.0
2006-05-24 18:25:00,1.5541,1.5543,1.55345,1.55352,7434100051.0
2006-05-24 18:30:00,1.5536,1.5539,1.55335,1.5538,6970999988.0
2006-05-24 18:35:00,1.5537,1.5539,1.55339,1.55365,7686999987.0
2006-05-24 18:40:00,1.5538,1.5538,1.55339,1.55344,4771300005.0
2006-05-24 18:45:00,1.55358,1.55376,1.55334,1.55364,2774999997.0
2006-05-24 18:50:00,1.55352,1.55392,1.55352,1.5539,5254000021.0
2006-05-24 18:55:00,1.5539,1.55425,1.5537,1.5541,5936300016.0
2006-05-24 19:00:00,1.55393,1.55417,1.55382,1.55407,2601800010.0
2006-05-24 19:05:00,1.55415,1.55418,1.5538,1.55381,7043200007.0
2006-05-24 19:10:00,1.55381,1.55422,1.55379,1.55422,4278200014.0
2006-05-24 19:15:00,1.55416,1.55441,1.55391,1.55405,4111499992.0
2006-05-24 19:20:00,1.55422,1.55425,1.55386,1.55407,3754000008.0
2006-05-24 19:25:00,1.55407,1.55408,1.5534,1.55357,4386600017.0
2006-05-24 19:30:00,1.5537,1.5539,1.55299,1.55306,6830200006.0
2006-05-24 19:35:00,1.55302,1.55384,1.55299,1.55339,4189800001.0
2006-05-24 19:40:00,1.55363,1.55383,1.55349,1.5536,3084900006.0
2006-05-24 19:45:00,1.55359,1.55388,1.55347,1.55385,3450299997.0
2006-05-24 19:50:00,1.55364,1.55395,1.55354,1.55365,2002100003.0
2006-05-24 19:55:00,1.55383,1.55436,1.55363,1.55398,5673700019.0
2006-05-24 20:00:00,1.55404,1.55413,1.55365,1.55401,2328700013.0
2006-05-24 20:05:00,1.55395,1.55416,1.55376,1.55397,2973300002.0
2006-05-24 20:10:00,1.55399,1.55403,1.55353,1.55376,3542799999.0
2006-05-24 20:15:00,1.55377,1.5541,1.55358,1.5541,4433800014.0
2006-05-24 20:20:00,1.554,1.5541,1.55335,1.55356,3713999996.0
2006-05-24 20:25:00,1.55355,1.5537,1.55314,1.55315,4630600000.0
2006-05-24 20:30:00,1.5535,1.5538,1.55311,1.55338,3002200036.0
2006-05-24 20:35:00,1.55335,1.55353,1.55312,1.55331,4797900018.0
2006-05-24 20:40:00,1.5536,1.55365,1.55305,1.55321,4576500008.0
2006-05-24 20:45:00,1.55345,1.55365,1.55314,1.55356,4424300007.0
2006-05-24 20:50:00,1.5536,1.55371,1.55293,1.5532,6032600003.0
2006-05-24 20:55:00,1.55318,1.5536,1.55295,1.5534,7158200011.0
2006-05-24 21:00:00,1.5533,1.5536,1.55305,1.55318,4827600008.0
2006-05-24 21:05:00,1.55305,1.55325,1.55292,1.55317,2402100005.0
2006-05-24 21:10:00,1.55318,1.55325,1.55292,1.55305,3800400009.0
2006-05-24 21:15:00,1.55303,1.55315,1.55282,1.5529,4520500003.0
2006-05-24 21:20:00,1.5534,1.5536,1.55302,1.55319,6068999998.0
2006-05-24 21:25:00,1.55343,1.55357,1.55303,1.55327,3976600005.0
2006-05-24 21:30:00,1.55306,1.5534,1.55294,1.55315,3262000008.0
2006-05-24 21:35:00,1.55315,1.55329,1.55302,1.55319,1975000009.0
2006-05-24 21:40:00,1.55311,1.55428,1.55298,1.55417,3758000018.0
2006-05-24 21:45:00,1.55414,1.55439,1.55381,1.55418,4297300004.0
2006-05-24 21:50:00,1.55418,1.55418,1.55372,1.55391,3130500005.0
2006-05-24 21:55:00,1.5539,1.55398,1.55316,1.55323,3782200006.0
2006-05-24 22:00:00,1.55323,1.55345,1.55306,1.55325,3336400007.0
2006-05-24 22:05:00,1.55337,1.55384,1.55335,1.55368,2017300007.0
2006-05-24 22:10:00,1.55378,1.55393,1.5536,1.55368,1766699997.0
2006-05-24 22:15:00,1.55372,1.55386,1.55323,1.55337,2075700001.0
2006-05-24 22:20:00,1.55329,1.55358,1.55317,1.55321,1667900002.0
2006-05-24 22:25:00,1.55342,1.55342,1.55287,1.5532,2878000003.0
2006-05-24 22:30:00,1.5533,1.55339,1.55281,1.55297,1900700012.0
2006-05-24 22:35:00,1.55297,1.55322,1.55284,1.553,2831999995.0
2006-05-24 22:40:00,1.55312,1.55342,1.55283,1.55309,3800800018.0
2006-05-24 22:45:00,1.55317,1.5534,1.553,1.5533,2186399995.0
2006-05-24 22:50:00,1.55323,1.55335,1.55296,1.55305,1671099999.0
2006-05-24 22:55:00,1.55317,1.55343,1.55275,1.55275,1822099991.0
2006-05-24 23:00:00,1.55265,1.55369,1.55265,1.55317,1328900005.0
2006-05-24 23:05:00,1.5536,1.5536,1.55276,1.55323,1441000004.0
2006-05-24 23:10:00,1.55282,1.55354,1.55278,1.55305,1710099999.0
2006-05-24 23:15:00,1.55285,1.55363,1.55272,1.55341,2189100010.0
2006-05-24 23:20:00,1.55321,1.55355,1.55262,1.55337,1274399999.0
2006-05-24 23:25:00,1.55339,1.55421,1.5531,1.55331,1262899996.0
2006-05-24 23:30:00,1.55322,1.55352,1.55304,1.55336,1157899997.0
2006-05-24 23:35:00,1.55334,1.55346,1.55318,1.5534,1599200014.0
2006-05-24 23:40:00,1.5534,1.55352,1.55323,1.55349,1134799992.0
2006-05-24 23:45:00,1.5534,1.55352,1.55318,1.5534,566800006.0
2006-05-24 23:50:00,1.55352,1.55354,1.55292,1.5531,1336500007.0
2006-05-24 23:55:00,1.55311,1.55331,1.55296,1.55314,841400003.0
2006-05-25 00:00:00,1.55307,1.55335,1.55285,1.55315,1173399996.0
2006-05-25 00:05:00,1.55322,1.55335,1.55274,1.55276,1210999994.0
2006-05-25 00:10:00,1.55287,1.55315,1.55276,1.553,1126400003.0
2006-05-25 00:15:00,1.5531,1.55318,1.55279,1.55307,766099993.0
2006-05-25 00:20:00,1.55315,1.55329,1.55292,1.55292,1451400015.0
2006-05-25 00:25:00,1.55306,1.55328,1.553,1.5532,1119400000.0
2006-05-25 00:30:00,1.55318,1.55327,1.55302,1.5532,1261999998.0
2006-05-25 00:35:00,1.55313,1.55332,1.55297,1.55325,1100700009.0
2006-05-25 00:40:00,1.55322,1.55338,1.55307,1.55324,1245200007.0
2006-05-25 00:45:00,1.5533,1.55351,1.55316,1.55338,1275099998.0
2006-05-25 00:50:00,1.55336,1.55349,1.5531,1.55342,1260600005.0
2006-05-25 00:55:00,1.5534,1.55348,1.55311,1.55331,1279899999.0
2006-05-25 01:00:00,1.55348,1.55349,1.55306,1.55318,1629500001.0
2006-05-25 01:05:00,1.55321,1.55349,1.55304,1.55314,1149000001.0
2006-05-25 01:10:00,1.55315,1.55337,1.55298,1.55335,915199999.0
2006-05-25 01:15:00,1.55336,1.55347,1.5529,1.55335,1340500001.0
2006-05-25 01:20:00,1.55345,1.5535,1.55321,1.55322,1140100005.0
2006-05-25 01:25:00,1.55318,1.55334,1.55301,1.55301,1131900005.0
2006-05-25 01:30:00,1.5532,1.55325,1.55289,1.55316,736500003.0
2006-05-25 01:35:00,1.55298,1.55326,1.55288,1.55315,1472700006.0
2006-05-25 01:40:00,1.55305,1.55312,1.55283,1.55311,1412499997.0
2006-05-25 01:45:00,1.55315,1.55324,1.55291,1.55309,1338799993.0
2006-05-25 01:50:00,1.55323,1.55326,1.55295,1.55315,1139399999.0
2006-05-25 01:55:00,1.55301,1.55376,1.55289,1.55349,1034499998.0
2006-05-25 02:00:00,1.55351,1.55364,1.55329,1.55352,1150599997.0
2006-05-25 02:05:00,1.55351,1.55361,1.55321,1.55351,1438400002.0
2006-05-25 02:10:00,1.5534,1.55358,1.55324,1.55351,1189599998.0
2006-05-25 02:15:00,1.55356,1.55362,1.55327,1.55357,1107899995.0
2006-05-25 02:20:00,1.55353,1.55362,1.55329,1.55355,1502299995.0
2006-05-25 02:25:00,1.55338,1.55355,1.5532,1.55347,1042700004.0
2006-05-25 02:30:00,1.55322,1.5535,1.55298,1.55314,944099992.0
2006-05-25 02:35:00,1.55313,1.5532,1.55279,1.55317,1194100003.0
2006-05-25 02:40:00,1.55324,1.55324,1.55275,1.55286,1673399993.0
2006-05-25 02:45:00,1.55279,1.55292,1.55259,1.55276,803300002.0
2006-05-25 02:50:00,1.55293,1.55301,1.55267,1.55301,1188300004.0
2006-05-25 02:55:00,1.55287,1.553,1.55274,1.55282,1071900000.0
2006-05-25 03:00:00,1.55278,1.55295,1.55257,1.55277,1056400000.0
2006-05-25 03:05:00,1.5529,1.55291,1.55263,1.5528,1372600001.0
2006-05-25 03:10:00,1.55265,1.55287,1.55255,1.55278,1440599997.0
2006-05-25 03:15:00,1.55278,1.55288,1.55252,1.55278,852800006.0
2006-05-25 03:20:00,1.55267,1.55298,1.55267,1.55291,1118399994.0
2006-05-25 03:25:00,1.55295,1.55305,1.5528,1.55297,325999999.0
2006-05-25 03:30:00,1.553,1.55317,1.55276,1.55297,1305800004.0
2006-05-25 03:35:00,1.553,1.55307,1.55269,1.553,696500000.0
2006-05-25 03:40:00,1.55292,1.5532,1.5527,1.55294,1334500004.0
2006-05-25 03:45:00,1.55316,1.55316,1.55252,1.55263,1262599992.0
2006-05-25 03:50:00,1.5528,1.55283,1.55252,1.55272,1059099990.0
2006-05-25 03:55:00,1.55253,1.55288,1.55241,1.5528,1370299995.0
2006-05-25 04:00:00,1.55278,1.55291,1.55259,1.55285,967000005.0
2006-05-25 04:05:00,1.5527,1.55288,1.55248,1.55269,1430600004.0
2006-05-25 04:10:00,1.55271,1.55285,1.5526,1.5528,658099997.0
2006-05-25 04:15:00,1.5528,1.55288,1.55258,1.55275,1160400007.0
2006-05-25 04:20:00,1.55275,1.55283,1.55239,1.55277,1211199995.0
2006-05-25 04:25:00,1.55273,1.55281,1.5525,1.55252,977499999.0
2006-05-25 04:30:00,1.55258,1.55301,1.55258,1.5529,931599996.0
2006-05-25 04:35:00,1.55278,1.55302,1.5527,1.55286,1223200004.0
2006-05-25 04:40:00,1.5529,1.55298,1.55271,1.5529,897500004.0
2006-05-25 04:45:00,1.55288,1.55304,1.55271,1.55293,1258600005.0
2006-05-25 04:50:00,1.55275,1.55295,1.55242,1.55257,1076700002.0
2006-05-25 04:55:00,1.55261,1.55275,1.55243,1.55257,1219300014.0
2006-05-25 05:00:00,1.55265,1.55341,1.55265,1.55315,1437400008.0
2006-05-25 05:05:00,1.55329,1.55339,1.55298,1.55332,1480800009.0
2006-05-25 05:10:00,1.55337,1.55343,1.55273,1.55313,1177499999.0
2006-05-25 05:15:00,1.55304,1.5532,1.5528,1.55283,1259900015.0
2006-05-25 05:20:00,1.55294,1.55305,1.5526,1.55302,1089000001.0
2006-05-25 05:25:00,1.55282,1.55305,1.5527,1.55305,1076099995.0
2006-05-25 05:30:00,1.5529,1.55311,1.55278,1.55296,884300013.0
2006-05-25 05:35:00,1.553,1.55307,1.55267,1.55284,1168200007.0
2006-05-25 05:40:00,1.55305,1.55305,1.55266,1.55269,797800005.0
2006-05-25 05:45:00,1.55292,1.55314,1.55273,1.55298,1408300006.0
2006-05-25 05:50:00,1.55308,1.55313,1.55282,1.55295,2057300000.0
2006-05-25 05:55:00,1.55295,1.5532,1.55285,1.55305,1361700001.0
2006-05-25 06:00:00,1.55307,1.55327,1.55289,1.553,1591400014.0
2006-05-25 06:05:00,1.55294,1.55312,1.55273,1.553,1415400010.0
2006-05-25 06:10:00,1.55305,1.55316,1.55285,1.55303,1434300001.0
2006-05-25 06:15:00,1.55314,1.55321,1.55289,1.55293,1368699994.0
2006-05-25 06:20:00,1.55307,1.55315,1.5528,1.55302,1058600010.0
2006-05-25 06:25:00,1.55289,1.55313,1.55281,1.55303,1321200014.0
2006-05-25 06:30:00,1.55289,1.5532,1.55289,1.5531,930199992.0
2006-05-25 06:35:00,1.55307,1.55317,1.55287,1.55313,978899998.0
2006-05-25 06:40:00,1.55311,1.55313,1.55274,1.55278,1078900002.0
2006-05-25 06:45:00,1.55286,1.55295,1.55271,1.55284,951199991.0
2006-05-25 06:50:00,1.5527,1.55301,1.5527,1.5528,1046100000.0
2006-05-25 06:55:00,1.55295,1.55305,1.55269,1.55295,1296000004.0
2006-05-25 07:00:00,1.55297,1.55336,1.5528,1.55323,1557700006.0
2006-05-25 07:05:00,1.55305,1.55317,1.5529,1.55305,629999997.0
2006-05-25 07:10:00,1.55304,1.5532,1.55289,1.55311,834800000.0
2006-05-25 07:15:00,1.55304,1.5532,1.55291,1.55308,1416400002.0
2006-05-25 07:20:00,1.55289,1.55311,1.55274,1.55281,1383400006.0
2006-05-25 07:25:00,1.55287,1.55302,1.55268,1.55289,1466200006.0
2006-05-25 07:30:00,1.55285,1.553,1.55267,1.5529,1222800000.0
2006-05-25 07:35:00,1.55279,1.55302,1.55274,1.55295,792800001.0
2006-05-25 07:40:00,1.55288,1.55314,1.55281,1.55305,1415800007.0
2006-05-25 07:45:00,1.55313,1.55391,1.55305,1.55385,1333199993.0
2006-05-25 07:50:00,1.55377,1.55399,1.55354,1.55377,1100499987.0
2006-05-25 07:55:00,1.55362,1.55404,1.55354,1.55397,1346299997.0
2006-05-25 08:00:00,1.55401,1.55453,1.55398,1.5543,1123300002.0
2006-05-25 08:05:00,1.55435,1.55435,1.55361,1.5537,1551299998.0
2006-05-25 08:10:00,1.55373,1.5543,1.55348,1.55391,1390500003.0
2006-05-25 08:15:00,1.55415,1.55425,1.55379,1.55393,869200004.0
2006-05-25 08:20:00,1.55398,1.55441,1.55375,1.55421,1669900002.0
2006-05-25 08:25:00,1.55422,1.55441,1.55386,1.55418,1175200001.0
2006-05-25 08:30:00,1.55403,1.55424,1.55379,1.55405,1601899993.0
2006-05-25 08:35:00,1.55409,1.55418,1.5537,1.55379,1070099999.0
2006-05-25 08:40:00,1.55353,1.55367,1.55342,1.55365,1380000014.0
2006-05-25 08:45:00,1.55379,1.55387,1.55339,1.55375,1828599998.0
2006-05-25 08:50:00,1.55383,1.55402,1.55369,1.55392,1537900004.0
2006-05-25 08:55:00,1.55399,1.55426,1.55372,1.55398,1434200001.0
2006-05-25 09:00:00,1.55409,1.55419,1.55333,1.55356,1628899999.0
2006-05-25 09:05:00,1.55362,1.55367,1.55335,1.5535,1445100007.0
2006-05-25 09:10:00,1.55333,1.55357,1.55323,1.5534,1157900003.0
2006-05-25 09:15:00,1.55351,1.55367,1.55333,1.55337,1351100000.0
2006-05-25 09:20:00,1.55348,1.55364,1.55332,1.55347,1321600000.0
2006-05-25 09:25:00,1.55339,1.55413,1.55339,1.55405,1348500009.0
2006-05-25 09:30:00,1.55398,1.55425,1.55386,1.55386,974700004.0
2006-05-25 09:35:00,1.55412,1.55426,1.55376,1.55393,1343900008.0
2006-05-25 09:40:00,1.55398,1.55443,1.55383,1.55438,1534600000.0
2006-05-25 09:45:00,1.55433,1.55465,1.55427,1.55465,1433500010.0
2006-05-25 09:50:00,1.5547,1.55478,1.55435,1.55446,1563800006.0
2006-05-25 09:55:00,1.5544,1.55468,1.55426,1.55451,1465600006.0
2006-05-25 10:00:00,1.5545,1.55463,1.5543,1.55463,1585800001.0
2006-05-25 10:05:00,1.55457,1.55467,1.55437,1.55457,1527300008.0
2006-05-25 10:10:00,1.55458,1.55476,1.55441,1.5547,1161500000.0
2006-05-25 10:15:00,1.55464,1.55485,1.55446,1.55478,1393100009.0
2006-05-25 10:20:00,1.55473,1.55499,1.55459,1.55482,1171000003.0
2006-05-25 10:25:00,1.55487,1.55512,1.55454,1.5551,1550600000.0
2006-05-25 10:30:00,1.55501,1.55506,1.55468,1.55481,1377800000.0
2006-05-25 10:35:00,1.55476,1.55487,1.55444,1.55454,1400200002.0
2006-05-25 10:40:00,1.55437,1.55453,1.55406,1.55442,1640299996.0
2006-05-25 10:45:00,1.55447,1.55457,1.55419,1.55444,1333000001.0
2006-05-25 10:50:00,1.5544,1.55457,1.55403,1.55419,1235999997.0
2006-05-25 10:55:00,1.55396,1.55449,1.55396,1.55423,1282899998.0
2006-05-25 11:00:00,1.55423,1.55439,1.55375,1.55401,1361100013.0
2006-05-25 11:05:00,1.55403,1.55416,1.55377,1.55395,1089699997.0
2006-05-25 11:10:00,1.55397,1.55452,1.55382,1.55428,1421400000.0
2006-05-25 11:15:00,1.55422,1.55452,1.55403,1.55432,1595400004.0
2006-05-25 11:20:00,1.55433,1.55453,1.55405,1.55437,2046400003.0
2006-05-25 11:25:00,1.55451,1.55483,1.55418,1.55473,1289200001.0
2006-05-25 11:30:00,1.55465,1.55485,1.55444,1.55467,1532199999.0
2006-05-25 11:35:00,1.55477,1.55477,1.55419,1.55437,1380599999.0
2006-05-25 11:40:00,1.5545,1.55473,1.55431,1.55447,1470099999.0
2006-05-25 11:45:00,1.55453,1.55474,1.55438,1.55459,1799500006.0
2006-05-25 11:50:00,1.55463,1.55471,1.55432,1.55432,1848700001.0
2006-05-25 11:55:00,1.55435,1.55456,1.55402,1.55423,1429999994.0
2006-05-25 12:00:00,1.55438,1.55442,1.55404,1.55416,1549099998.0
2006-05-25 12:05:00,1.55438,1.55455,1.5542,1.55452,1672999994.0
2006-05-25 12:10:00,1.55448,1.55475,1.55427,1.55441,1596400005.0
2006-05-25 12:15:00,1.55451,1.55458,1.55404,1.55434,1319900003.0
2006-05-25 12:20:00,1.55431,1.55447,1.55405,1.5544,1516800005.0
2006-05-25 12:25:00,1.55434,1.55449,1.55405,1.55422,1824900009.0
2006-05-25 12:30:00,1.55444,1.55463,1.55427,1.55449,1505500003.0
2006-05-25 12:35:00,1.55452,1.55461,1.5543,1.55448,1461400010.0
2006-05-25 12:40:00,1.55438,1.5546,1.55427,1.55449,1111600000.0
2006-05-25 12:45:00,1.55444,1.5546,1.5543,1.55451,1404499998.0
2006-05-25 12:50:00,1.55441,1.55479,1.55407,1.55432,1730600003.0
2006-05-25 12:55:00,1.55437,1.55462,1.55412,1.55449,1284700013.0
2006-05-25 13:00:00,1.55458,1.55486,1.55436,1.55469,1314199998.0
2006-05-25 13:05:00,1.5549,1.55505,1.55463,1.5548,1384400004.0
2006-05-25 13:10:00,1.5548,1.55504,1.55461,1.55491,1546400002.0
2006-05-25 13:15:00,1.555,1.55508,1.55466,1.55507,1740100005.0
2006-05-25 13:20:00,1.55511,1.55511,1.55431,1.55475,1332400012.0
2006-05-25 13:25:00,1.55472,1.55472,1.55427,1.55466,1864300003.0
2006-05-25 13:30:00,1.55452,1.55476,1.55444,1.55456,1555199999.0
2006-05-25 13:35:00,1.55473,1.55483,1.55444,1.55483,1671499996.0
2006-05-25 13:40:00,1.55483,1.55496,1.55452,1.55492,1611400001.0
2006-05-25 13:45:00,1.55482,1.55562,1.55482,1.55557,1600500009.0
2006-05-25 13:50:00,1.55563,1.55594,1.55541,1.5556,1102200004.0
2006-05-25 13:55:00,1.5556,1.55564,1.55521,1.55529,1322400007.0
2006-05-25 14:00:00,1.55521,1.55521,1.5546,1.55489,1518400000.0
2006-05-25 14:05:00,1.55486,1.55511,1.5546,1.55461,1273399997.0
2006-05-25 14:10:00,1.55463,1.55566,1.55458,1.55544,1477400005.0
2006-05-25 14:15:00,1.55565,1.55574,1.55539,1.55545,1416599989.0
2006-05-25 14:20:00,1.55552,1.55572,1.55512,1.55515,1463999995.0
2006-05-25 14:25:00,1.5553,1.55568,1.55514,1.55526,1708899994.0
2006-05-25 14:30:00,1.55519,1.55605,1.5551,1.55578,1942700002.0
2006-05-25 14:35:00,1.55573,1.55598,1.55549,1.5559,1376499998.0
2006-05-25 14:40:00,1.55582,1.55618,1.55548,1.55561,1487100014.0
2006-05-25 14:45:00,1.55549,1.55596,1.55549,1.55575,1346500008.0
2006-05-25 14:50:00,1.55584,1.55592,1.55517,1.55572,1694899999.0
2006-05-25 14:55:00,1.5559,1.55612,1.55561,1.5557,1909600013.0
2006-05-25 15:00:00,1.55576,1.55588,1.5555,1.55588,1704899992.0
2006-05-25 15:05:00,1.55593,1.55622,1.55564,1.55608,960100001.0
2006-05-25 15:10:00,1.55593,1.55637,1.55592,1.5562,1428900001.0
2006-05-25 15:15:00,1.55632,1.55656,1.55606,1.55617,1695799996.0
2006-05-25 15:20:00,1.5563,1.55635,1.55586,1.5559,1307199999.0
2006-05-25 15:25:00,1.55592,1.55617,1.55558,1.55594,1335200005.0
2006-05-25 15:30:00,1.55605,1.55637,1.55593,1.55605,1294300000.0
2006-05-25 15:35:00,1.55625,1.55632,1.55596,1.55616,1080699999.0
2006-05-25 15:40:00,1.55609,1.55629,1.55597,1.55618,1480200006.0
2006-05-25 15:45:00,1.55611,1.55622,1.55578,1.55618,1212500011.0
2006-05-25 15:50:00,1.55608,1.5565,1.55607,1.55638,1637099996.0
2006-05-25 15:55:00,1.55626,1.55643,1.55608,1.55635,1617700005.0
2006-05-25 16:00:00,1.55627,1.55641,1.55582,1.55605,1413900011.0
2006-05-25 16:05:00,1.55619,1.55628,1.55591,1.55602,1258700005.0
2006-05-25 16:10:00,1.55612,1.55654,1.55592,1.55628,1467199996.0
2006-05-25 16:15:00,1.55588,1.55655,1.55588,1.55636,1680899998.0
2006-05-25 16:20:00,1.55632,1.55657,1.55615,1.55621,1739300001.0
2006-05-25 16:25:00,1.55624,1.55656,1.556,1.55656,1198300009.0
2006-05-25 16:30:00,1.55615,1.5565,1.55613,1.55631,1652399999.0
2006-05-25 16:35:00,1.55625,1.5564,1.55608,1.55628,1508300009.0
2006-05-25 16:40:00,1.55626,1.55626,1.55577,1.55606,1312100009.0
2006-05-25 16:45:00,1.55602,1.5563,1.55582,1.55619,1581600006.0
2006-05-25 16:50:00,1.55613,1.55646,1.55588,1.5562,1471600005.0
2006-05-25 16:55:00,1.55617,1.55635,1.55584,1.55635,1535400003.0
2006-05-25 17:00:00,1.55635,1.55653,1.55607,1.5563,1692900009.0
2006-05-25 17:05:00,1.55641,1.55651,1.55603,1.55613,1823599998.0
2006-05-25 17:10:00,1.55623,1.55657,1.55606,1.55647,1464599994.0
2006-05-25 17:15:00,1.5563,1.55646,1.5561,1.55628,1489300007.0
2006-05-25 17:20:00,1.55637,1.55651,1.55604,1.55623,1264800007.0
2006-05-25 17:25:00,1.55624,1.5565,1.55621,1.55648,1146500000.0
2006-05-25 17:30:00,1.5562,1.55645,1.55614,1.55628,1259800000.0
2006-05-25 17:35:00,1.55643,1.55649,1.55615,1.55633,1131000010.0
2006-05-25 17:40:00,1.55628,1.55665,1.55609,1.55665,1660599993.0
2006-05-25 17:45:00,1.55645,1.55665,1.55632,1.55653,1149199995.0
2006-05-25 17:50:00,1.55655,1.55664,1.55627,1.5566,1394800007.0
2006-05-25 17:55:00,1.55649,1.55669,1.5563,1.5565,1974600006.0
2006-05-25 18:00:00,1.5566,1.5568,1.5564,1.5566,5147700011.0
2006-05-25 18:05:00,1.55634,1.5567,1.55631,1.55654,1606000003.0
2006-05-25 18:10:00,1.5568,1.5568,1.55636,1.55636,6462500012.0
2006-05-25 18:15:00,1.55645,1.5568,1.55633,1.5566,7999600013.0
2006-05-25 18:20:00,1.55644,1.55645,1.55619,1.55633,3596900010.0
2006-05-25 18:25:00,1.5564,1.5566,1.55606,1.55607,6283800002.0
2006-05-25 18:30:00,1.55601,1.55653,1.55601,1.5564,7044300004.0
2006-05-25 18:35:00,1.55641,1.55653,1.55614,1.55632,8630800014.0
2006-05-25 18:40:00,1.5562,1.55644,1.55609,1.55617,5182100025.0
2006-05-25 18:45:00,1.55615,1.55648,1.55608,1.55639,2672999995.0
2006-05-25 18:50:00,1.55629,1.55648,1.55615,1.55633,5634200029.0
2006-05-25 18:55:00,1.55634,1.55657,1.55623,1.55635,6165600016.0
2006-05-25 19:00:00,1.55643,1.55652,1.5562,1.5564,2275100001.0
2006-05-25 19:05:00,1.55642,1.55649,1.55614,1.55617,6486200023.0
2006-05-25 19:10:00,1.55622,1.55647,1.55619,1.55633,3716399992.0
2006-05-25 19:15:00,1.55635,1.55669,1.5563,1.55659,4396999991.0
2006-05-25 19:20:00,1.55651,1.5566,1.55624,1.5564,3652200001.0
2006-05-25 19:25:00,1.55626,1.55657,1.55621,1.55624,4186500006.0
2006-05-25 19:30:00,1.5564,1.5566,1.55625,1.5565,6185400013.0
2006-05-25 19:35:00,1.5565,1.5566,1.5562,1.5565,4027000007.0
2006-05-25 19:40:00,1.55657,1.55663,1.55638,1.55655,2742100017.0
2006-05-25 19:45:00,1.55652,1.55661,1.55625,1.55648,2790900004.0
2006-05-25 19:50:00,1.5563,1.55661,1.5563,1.55654,1888300011.0
2006-05-25 19:55:00,1.55654,1.55672,1.55637,1.55655,6228500012.0
2006-05-25 20:00:00,1.55661,1.55671,1.5564,1.55659,2438200013.0
2006-05-25 20:05:00,1.55664,1.55678,1.5565,1.55663,2483099989.0
2006-05-25 20:10:00,1.5565,1.55673,1.55644,1.5566,3949000004.0
2006-05-25 20:15:00,1.5565,1.55729,1.5565,1.557,4474900003.0
2006-05-25 20:20:00,1.5571,1.55714,1.55677,1.55697,3460900009.0
2006-05-25 20:25:00,1.55695,1.55726,1.55679,1.55679,3310499990.0
2006-05-25 20:30:00,1.5573,1.5574,1.5566,1.55691,2313500000.0
2006-05-25 20:35:00,1.55707,1.5572,1.55665,1.55665,4042700011.0
2006-05-25 20:40:00,1.55677,1.55723,1.5566,1.55708,4109900010.0
2006-05-25 20:45:00,1.55692,1.5573,1.55673,1.5573,4710200019.0
2006-05-25 20:50:00,1.55724,1.55731,1.55687,1.55695,6109500012.0
2006-05-25 20:55:00,1.55694,1.5573,1.55691,1.5572,5754200015.0
2006-05-25 21:00:00,1.5573,1.5574,1.55685,1.55685,6604300021.0
2006-05-25 21:05:00,1.5569,1.55726,1.55679,1.55717,2660500000.0
2006-05-25 21:10:00,1.55724,1.55758,1.5571,1.55757,3251300000.0
2006-05-25 21:15:00,1.5576,1.55769,1.55721,1.55727,4202200001.0
2006-05-25 21:20:00,1.5577,1.5579,1.55725,1.55755,6687099993.0
2006-05-25 21:25:00,1.55755,1.55764,1.55717,1.55747,4027000014.0
2006-05-25 21:30:00,1.55741,1.55791,1.55732,1.55769,4422400014.0
2006-05-25 21:35:00,1.5578,1.55783,1.55734,1.55755,1852900004.0
2006-05-25 21:40:00,1.55748,1.55764,1.55675,1.55747,4107600006.0
2006-05-25 21:45:00,1.55741,1.5577,1.55736,1.55755,4690300013.0
2006-05-25 21:50:00,1.55744,1.55763,1.55735,1.55745,2846500008.0
2006-05-25 21:55:00,1.55755,1.5576,1.55689,1.55723,3415800014.0
2006-05-25 22:00:00,1.5571,1.55768,1.55691,1.55751,2988800014.0
2006-05-25 22:05:00,1.55756,1.5576,1.55724,1.55733,1874999992.0
2006-05-25 22:10:00,1.55738,1.55753,1.55703,1.55712,1780399997.0
2006-05-25 22:15:00,1.55719,1.55764,1.55699,1.55745,1742600006.0
2006-05-25 22:20:00,1.55742,1.55768,1.55727,1.55735,2057099995.0
2006-05-25 22:25:00,1.55762,1.55765,1.55724,1.55753,3424800014.0
2006-05-25 22:30:00,1.55745,1.55758,1.55711,1.55745,1829800010.0
2006-05-25 22:35:00,1.5575,1.55758,1.55722,1.55746,2346100012.0
2006-05-25 22:40:00,1.55732,1.5577,1.55723,1.55753,3907800003.0
2006-05-25 22:45:00,1.55753,1.55791,1.55651,1.55731,2038500002.0
2006-05-25 22:50:00,1.55718,1.55766,1.55694,1.55736,2264299997.0
2006-05-25 22:55:00,1.55755,1.55768,1.55712,1.55712,1866000004.0
2006-05-25 23:00:00,1.55762,1.55799,1.5568,1.55686,1431100001.0
2006-05-25 23:05:00,1.55706,1.55764,1.557,1.55731,1299200004.0
2006-05-25 23:10:00,1.5572,1.55766,1.55693,1.5574,1748200004.0
2006-05-25 23:15:00,1.55772,1.5581,1.55703,1.55704,1560700000.0
2006-05-25 23:20:00,1.55703,1.55792,1.55681,1.55752,1662600006.0
2006-05-25 23:25:00,1.55765,1.55822,1.55724,1.55795,1988900012.0
2006-05-25 23:30:00,1.5581,1.55851,1.55781,1.55823,1213700001.0
2006-05-25 23:35:00,1.55828,1.5584,1.55749,1.55754,1241800001.0
2006-05-25 23:40:00,1.55748,1.55818,1.55743,1.55779,1694800005.0
2006-05-25 23:45:00,1.55785,1.5581,1.55742,1.55742,898199994.0
2006-05-25 23:50:00,1.5576,1.55802,1.55739,1.5577,1009600004.0
2006-05-25 23:55:00,1.55777,1.55806,1.55761,1.55791,1088200009.0
2006-05-26 00:00:00,1.55789,1.55789,1.55728,1.55728,844099997.0
2006-05-26 00:05:00,1.55718,1.55754,1.55718,1.55748,1077700002.0
2006-05-26 00:10:00,1.5575,1.55755,1.55676,1.55727,1112099995.0
2006-05-26 00:15:00,1.55727,1.55756,1.55721,1.55755,1062500006.0
2006-05-26 00:20:00,1.55683,1.55775,1.555,1.55702,1360200002.0
2006-05-26 00:25:00,1.5578,1.55793,1.5556,1.5578,851200003.0
2006-05-26 00:30:00,1.55756,1.55756,1.5545,1.55456,1026600002.0
2006-05-26 00:35:00,1.55455,1.5577,1.55455,1.5576,748900005.0
2006-05-26 00:40:00,1.55775,1.55775,1.55543,1.55752,1033000009.0
2006-05-26 00:45:00,1.55687,1.55745,1.55452,1.55456,1072400006.0
2006-05-26 00:50:00,1.55465,1.55728,1.55447,1.55691,1278899993.0
2006-05-26 00:55:00,1.55753,1.55768,1.55484,1.55753,1389399995.0
2006-05-26 01:00:00,1.55746,1.55793,1.55746,1.5579,1491100006.0
2006-05-26 01:05:00,1.55783,1.55795,1.55755,1.55783,1130000002.0
2006-05-26 01:10:00,1.55778,1.55788,1.55753,1.55779,1259500008.0
2006-05-26 01:15:00,1.55785,1.55785,1.55729,1.55771,1166100004.0
2006-05-26 01:20:00,1.55783,1.55796,1.5577,1.55796,884200001.0
2006-05-26 01:25:00,1.55779,1.558,1.55766,1.55766,1221900003.0
2006-05-26 01:30:00,1.5578,1.55782,1.55733,1.55769,1459400001.0
2006-05-26 01:35:00,1.5575,1.55778,1.55732,1.55732,1564400015.0
2006-05-26 01:40:00,1.55755,1.55765,1.55726,1.55733,1577799998.0
2006-05-26 01:45:00,1.55753,1.55778,1.55732,1.55751,1149599998.0
2006-05-26 01:50:00,1.55752,1.55763,1.55732,1.55746,854000000.0
2006-05-26 01:55:00,1.55745,1.55762,1.55723,1.55752,1340000000.0
2006-05-26 02:00:00,1.55757,1.55758,1.55719,1.55752,1717699998.0
2006-05-26 02:05:00,1.55748,1.55774,1.55723,1.55746,1226800000.0
2006-05-26 02:10:00,1.5576,1.55773,1.55732,1.55766,853099999.0
2006-05-26 02:15:00,1.5577,1.55783,1.5575,1.55781,709199999.0
2006-05-26 02:20:00,1.55764,1.55782,1.5574,1.55753,1654000003.0
2006-05-26 02:25:00,1.55744,1.55765,1.55724,1.55747,1026200004.0
2006-05-26 02:30:00,1.5572,1.5576,1.5572,1.55744,1145599996.0
2006-05-26 02:35:00,1.55761,1.55764,1.55732,1.5575,1240100004.0
2006-05-26 02:40:00,1.55762,1.55762,1.55725,1.55741,1268799998.0
2006-05-26 02:45:00,1.55737,1.5575,1.55721,1.55736,1131600013.0
2006-05-26 02:50:00,1.55737,1.55753,1.55721,1.55738,1262899997.0
2006-05-26 02:55:00,1.5573,1.55756,1.55715,1.55739,1469899992.0
2006-05-26 03:00:00,1.55751,1.55764,1.55725,1.55748,1422699997.0
2006-05-26 03:05:00,1.55738,1.55757,1.55729,1.55742,1080300004.0
2006-05-26 03:10:00,1.55735,1.55768,1.55724,1.5576,1469900006.0
2006-05-26 03:15:00,1.55754,1.55766,1.55715,1.5572,1488699998.0
2006-05-26 03:20:00,1.55718,1.55735,1.55703,1.55728,1502100003.0
2006-05-26 03:25:00,1.5573,1.55752,1.5571,1.55725,764000004.0
2006-05-26 03:30:00,1.55713,1.55732,1.557,1.55725,1602200002.0
2006-05-26 03:35:00,1.55725,1.55728,1.55698,1.55723,1055200009.0
2006-05-26 03:40:00,1.55713,1.55724,1.55689,1.55713,1325899995.0
2006-05-26 03:45:00,1.55726,1.55748,1.55697,1.55715,1189900000.0
2006-05-26 03:50:00,1.55712,1.55725,1.55688,1.55724,1191899993.0
2006-05-26 03:55:00,1.55695,1.55727,1.55695,1.5572,807700001.0
2006-05-26 04:00:00,1.55718,1.5575,1.55712,1.55745,874500004.0
2006-05-26 04:05:00,1.5574,1.55748,1.55708,1.55728,1415899997.0
2006-05-26 04:10:00,1.55737,1.55757,1.5572,1.5574,1077100010.0
2006-05-26 04:15:00,1.55743,1.55753,1.55721,1.55741,1568800001.0
2006-05-26 04:20:00,1.55746,1.55753,1.55716,1.55745,1576500003.0
2006-05-26 04:25:00,1.55743,1.5575,1.55722,1.55738,893700005.0
2006-05-26 04:30:00,1.55733,1.55763,1.55722,1.55752,861700002.0
2006-05-26 04:35:00,1.55745,1.55776,1.55741,1.55755,1530099995.0
2006-05-26 04:40:00,1.55761,1.55782,1.55744,1.55773,1040100002.0
2006-05-26 04:45:00,1.55768,1.55805,1.55753,1.55791,1480300000.0
2006-05-26 04:50:00,1.55796,1.55836,1.55784,1.55815,871099993.0
2006-05-26 04:55:00,1.55829,1.55855,1.55815,1.55843,1496300007.0
2006-05-26 05:00:00,1.55851,1.55864,1.55837,1.55837,1185299999.0
2006-05-26 05:05:00,1.55844,1.5586,1.55831,1.55842,1069500003.0
2006-05-26 05:10:00,1.55846,1.55887,1.5583,1.55872,1156400017.0
2006-05-26 05:15:00,1.55871,1.55933,1.5586,1.55893,1416000004.0
2006-05-26 05:20:00,1.55888,1.55907,1.55836,1.55869,1364400002.0
2006-05-26 05:25:00,1.55853,1.55872,1.55835,1.55872,1550000004.0
2006-05-26 05:30:00,1.55862,1.55886,1.55846,1.5587,1176100003.0
2006-05-26 05:35:00,1.55865,1.55875,1.55838,1.55847,1166400003.0
2006-05-26 05:40:00,1.55859,1.55879,1.55842,1.55857,1282499988.0
2006-05-26 05:45:00,1.55858,1.559,1.55823,1.55839,1416400010.0
2006-05-26 05:50:00,1.5585,1.5586,1.55827,1.55827,1648299998.0
2006-05-26 05:55:00,1.55827,1.5585,1.55825,1.55835,1011700007.0
2006-05-26 06:00:00,1.55845,1.55869,1.55824,1.55857,1268400004.0
2006-05-26 06:05:00,1.55848,1.55886,1.55837,1.55867,1710400007.0
2006-05-26 06:10:00,1.55857,1.55871,1.55837,1.5586,1456600009.0
2006-05-26 06:15:00,1.55871,1.55888,1.55843,1.55857,1018000003.0
2006-05-26 06:20:00,1.5586,1.55878,1.55836,1.55871,1534700006.0
2006-05-26 06:25:00,1.55867,1.55886,1.55842,1.55874,1302200006.0
2006-05-26 06:30:00,1.55878,1.55897,1.5587,1.5589,1116400004.0
2006-05-26 06:35:00,1.55884,1.55897,1.5586,1.5588,1068899994.0
2006-05-26 06:40:00,1.55867,1.55885,1.55848,1.55858,1536199997.0
2006-05-26 06:45:00,1.55859,1.55881,1.55847,1.5586,1121600004.0
2006-05-26 06:50:00,1.5586,1.55883,1.55845,1.5586,1019800007.0
2006-05-26 06:55:00,1.55869,1.55878,1.55842,1.55856,1330200003.0
2006-05-26 07:00:00,1.55865,1.55873,1.55836,1.5587,1210800001.0
2006-05-26 07:05:00,1.55856,1.55856,1.55813,1.55814,1255899997.0
2006-05-26 07:10:00,1.5581,1.55845,1.5581,1.55835,950599992.0
2006-05-26 07:15:00,1.55829,1.55845,1.55816,1.55824,1144800007.0
2006-05-26 07:20:00,1.55826,1.5585,1.55797,1.55828,1421600006.0
2006-05-26 07:25:00,1.55828,1.55833,1.55799,1.55808,1303900007.0
2006-05-26 07:30:00,1.5582,1.55829,1.55799,1.55818,1146900002.0
2006-05-26 07:35:00,1.55798,1.55827,1.55795,1.55819,758400004.0
2006-05-26 07:40:00,1.55802,1.55821,1.55788,1.55798,1231899997.0
2006-05-26 07:45:00,1.55805,1.55807,1.55764,1.55787,1406999991.0
2006-05-26 07:50:00,1.55784,1.55786,1.55737,1.55758,1664100003.0
2006-05-26 07:55:00,1.55756,1.55768,1.55727,1.55742,1116800002.0
2006-05-26 08:00:00,1.5576,1.55769,1.55708,1.55769,1371799997.0
2006-05-26 08:05:00,1.55754,1.55832,1.55731,1.55785,1480200002.0
2006-05-26 08:10:00,1.55777,1.55804,1.55757,1.55767,1299300010.0
2006-05-26 08:15:00,1.55785,1.55804,1.55751,1.55774,1014099999.0
2006-05-26 08:20:00,1.55771,1.55775,1.55727,1.55728,999600004.0
2006-05-26 08:25:00,1.5574,1.55752,1.55713,1.55743,1731600004.0
2006-05-26 08:30:00,1.55749,1.558,1.55733,1.5579,1353800000.0
2006-05-26 08:35:00,1.55802,1.55808,1.5576,1.55776,1496600010.0
2006-05-26 08:40:00,1.55786,1.55786,1.55706,1.55743,1014600006.0
2006-05-26 08:45:00,1.5573,1.5574,1.55692,1.55706,1558199996.0
2006-05-26 08:50:00,1.5569,1.55756,1.55683,1.55737,1376300003.0
2006-05-26 08:55:00,1.55753,1.55774,1.55735,1.55756,1204000002.0
2006-05-26 09:00:00,1.55751,1.55765,1.55716,1.55765,1234800006.0
2006-05-26 09:05:00,1.55762,1.55814,1.55746,1.55801,1230099998.0
2006-05-26 09:10:00,1.55805,1.55824,1.55706,1.55714,1497300007.0
2006-05-26 09:15:00,1.55725,1.55755,1.55712,1.55736,1482400012.0
2006-05-26 09:20:00,1.55726,1.55744,1.557,1.55727,1305500010.0
2006-05-26 09:25:00,1.55715,1.55743,1.55685,1.5574,1517400011.0
2006-05-26 09:30:00,1.5574,1.55757,1.55721,1.55744,1152000005.0
2006-05-26 09:35:00,1.55739,1.55782,1.55739,1.55777,1248500000.0
2006-05-26 09:40:00,1.55765,1.55794,1.55755,1.55785,1638100009.0
2006-05-26 09:45:00,1.55793,1.5582,1.55783,1.558,1499599997.0
2006-05-26 09:50:00,1.55811,1.55827,1.55766,1.55766,1346400002.0
2006-05-26 09:55:00,1.55766,1.55782,1.55735,1.55754,1751300006.0
2006-05-26 10:00:00,1.55753,1.55799,1.55738,1.55785,1419800006.0
2006-05-26 10:05:00,1.55763,1.55794,1.55729,1.55766,2105800004.0
2006-05-26 10:10:00,1.55749,1.55786,1.55735,1.55767,1627200003.0
2006-05-26 10:15:00,1.55767,1.55798,1.55733,1.55771,1652400008.0
2006-05-26 10:20:00,1.55768,1.55788,1.55738,1.5576,1631400007.0
2006-05-26 10:25:00,1.55761,1.55774,1.55727,1.55759,1525100002.0
2006-05-26 10:30:00,1.55757,1.55767,1.55737,1.55739,1181700002.0
2006-05-26 10:35:00,1.55754,1.5577,1.55743,1.55749,1879700004.0
2006-05-26 10:40:00,1.55745,1.55761,1.55688,1.55702,1486199999.0
2006-05-26 10:45:00,1.55718,1.55746,1.55716,1.55734,1492600014.0
2006-05-26 10:50:00,1.55744,1.55767,1.55728,1.55729,1341100005.0
2006-05-26 10:55:00,1.55717,1.55767,1.55717,1.55757,1308900000.0
2006-05-26 11:00:00,1.55759,1.55767,1.55727,1.55759,1289899997.0
2006-05-26 11:05:00,1.55736,1.55764,1.55736,1.55759,1077500000.0
2006-05-26 11:10:00,1.55758,1.55769,1.55733,1.55765,1633300010.0
2006-05-26 11:15:00,1.55744,1.55761,1.55699,1.5571,1376800005.0
2006-05-26 11:20:00,1.55701,1.55724,1.55689,1.5572,1408500002.0
2006-05-26 11:25:00,1.55716,1.55723,1.55683,1.55713,1632300000.0
2006-05-26 11:30:00,1.55705,1.55734,1.55702,1.5572,1776800003.0
2006-05-26 11:35:00,1.55729,1.55756,1.5571,1.55747,1218800001.0
2006-05-26 11:40:00,1.55746,1.55756,1.55721,1.55723,1692599990.0
2006-05-26 11:45:00,1.55743,1.55755,1.55715,1.55745,1341500007.0
2006-05-26 11:50:00,1.5575,1.55756,1.55714,1.55714,1869100002.0
2006-05-26 11:55:00,1.5573,1.55765,1.55715,1.55752,1412799998.0
2006-05-26 12:00:00,1.55751,1.55766,1.55711,1.55741,1529600004.0
2006-05-26 12:05:00,1.55738,1.55747,1.55708,1.55724,1221500000.0
2006-05-26 12:10:00,1.55738,1.55755,1.55709,1.55739,1282400003.0
2006-05-26 12:15:00,1.5575,1.55765,1.55739,1.55743,1175700000.0
2006-05-26 12:20:00,1.5576,1.55778,1.55744,1.55769,1212299997.0
2006-05-26 12:25:00,1.55772,1.55772,1.55724,1.55745,1304700003.0
2006-05-26 12:30:00,1.55742,1.55763,1.55724,1.5575,1160800006.0
2006-05-26 12:35:00,1.55748,1.55771,1.55732,1.55745,1288799991.0
2006-05-26 12:40:00,1.55747,1.55756,1.55723,1.55729,1255999998.0
2006-05-26 12:45:00,1.55725,1.55777,1.55725,1.55771,1429400007.0
2006-05-26 12:50:00,1.55752,1.55799,1.55728,1.5579,1410500003.0
2006-05-26 12:55:00,1.55795,1.55842,1.55768,1.55827,1489200005.0
2006-05-26 13:00:00,1.55839,1.5587,1.55832,1.55862,1404900000.0
2006-05-26 13:05:00,1.55846,1.55883,1.55842,1.5587,1234800009.0
2006-05-26 13:10:00,1.55862,1.55876,1.55831,1.55848,1210500001.0
2006-05-26 13:15:00,1.55848,1.55864,1.5582,1.55829,1450400005.0
2006-05-26 13:20:00,1.5584,1.5585,1.55816,1.55838,1401099998.0
2006-05-26 13:25:00,1.55838,1.55839,1.55767,1.55793,1448000009.0
2006-05-26 13:30:00,1.5578,1.55803,1.55769,1.55786,1343900007.0
2006-05-26 13:35:00,1.55776,1.55847,1.55773,1.55837,1191500007.0
2006-05-26 13:40:00,1.55845,1.55861,1.55806,1.55829,1244800005.0
2006-05-26 13:45:00,1.55826,1.55844,1.55782,1.55782,1503799997.0
2006-05-26 13:50:00,1.55777,1.55829,1.55773,1.55817,1227400010.0
2006-05-26 13:55:00,1.55827,1.5587,1.55798,1.55862,1441400011.0
2006-05-26 14:00:00,1.55868,1.55883,1.55823,1.55847,1339000003.0
2006-05-26 14:05:00,1.55833,1.55845,1.55815,1.55827,1511000006.0
2006-05-26 14:10:00,1.55844,1.55901,1.55833,1.5588,1371200000.0
2006-05-26 14:15:00,1.55876,1.5589,1.55833,1.55848,1401500002.0
2006-05-26 14:20:00,1.55849,1.55901,1.55832,1.55885,1352300000.0
2006-05-26 14:25:00,1.55876,1.55883,1.55771,1.55771,1719300000.0
2006-05-26 14:30:00,1.55771,1.55929,1.55764,1.55906,1709499999.0
2006-05-26 14:35:00,1.55895,1.55952,1.55888,1.5595,1536100002.0
2006-05-26 14:40:00,1.55949,1.55949,1.55881,1.55903,1684000006.0
2006-05-26 14:45:00,1.55911,1.55955,1.55898,1.55937,1302199999.0
2006-05-26 14:50:00,1.55947,1.55953,1.5591,1.55946,1340000012.0
2006-05-26 14:55:00,1.55924,1.5594,1.55911,1.55925,1434800009.0
2006-05-26 15:00:00,1.55923,1.55937,1.55899,1.55915,1980500007.0
2006-05-26 15:05:00,1.5592,1.5592,1.55864,1.55881,967099998.0
2006-05-26 15:10:00,1.55884,1.55924,1.55872,1.55912,1498600003.0
2006-05-26 15:15:00,1.5591,1.55977,1.5588,1.55964,1511799992.0
2006-05-26 15:20:00,1.55968,1.55976,1.55877,1.55916,1415799997.0
2006-05-26 15:25:00,1.55922,1.55951,1.55906,1.55943,1035399998.0
2006-05-26 15:30:00,1.55932,1.5602,1.55923,1.56019,1146499999.0
2006-05-26 15:35:00,1.56044,1.56086,1.56028,1.56062,1799000011.0
2006-05-26 15:40:00,1.56064,1.56079,1.56028,1.56061,1567500009.0
2006-05-26 15:45:00,1.56082,1.56097,1.56038,1.56072,1416000000.0
2006-05-26 15:50:00,1.56055,1.56182,1.56051,1.5613,1403199997.0
2006-05-26 15:55:00,1.56135,1.56166,1.56121,1.56152,1395400012.0
2006-05-26 16:00:00,1.56116,1.56161,1.56084,1.56151,1630000005.0
2006-05-26 16:05:00,1.56161,1.56161,1.56118,1.56133,1836400004.0
2006-05-26 16:10:00,1.56158,1.56158,1.56099,1.56155,1808199994.0
2006-05-26 16:15:00,1.56114,1.56214,1.56114,1.56186,1536199999.0
2006-05-26 16:20:00,1.5619,1.56206,1.5614,1.5614,1734100004.0
2006-05-26 16:25:00,1.56144,1.56259,1.56112,1.56253,1330000002.0
2006-05-26 16:30:00,1.56252,1.56252,1.56194,1.56224,1461800000.0
2006-05-26 16:35:00,1.56211,1.5625,1.56185,1.56185,1414200002.0
2006-05-26 16:40:00,1.56167,1.56182,1.56109,1.56167,1688200005.0
2006-05-26 16:45:00,1.56164,1.56182,1.56063,1.56148,1462600011.0
2006-05-26 16:50:00,1.56137,1.56165,1.56122,1.56152,1954999994.0
2006-05-26 16:55:00,1.56165,1.56218,1.56146,1.56205,1762000003.0
2006-05-26 17:00:00,1.56201,1.56202,1.56144,1.56151,1511000007.0
2006-05-26 17:05:00,1.56181,1.56188,1.56156,1.56162,1628500006.0
2006-05-26 17:10:00,1.56154,1.56159,1.56128,1.56145,1399500005.0
2006-05-26 17:15:00,1.56139,1.56162,1.56118,1.56153,1597100001.0
2006-05-26 17:20:00,1.56153,1.56167,1.56117,1.56139,1477600004.0
2006-05-26 17:25:00,1.56159,1.56186,1.56147,1.56173,1558200004.0
2006-05-26 17:30:00,1.56147,1.56178,1.56141,1.56149,1337900001.0
2006-05-26 17:35:00,1.56156,1.56243,1.56147,1.5622,1409800001.0
2006-05-26 17:40:00,1.56225,1.56242,1.56198,1.56232,1281400005.0
2006-05-26 17:45:00,1.5623,1.56277,1.5623,1.56239,1821999991.0
2006-05-26 17:50:00,1.56238,1.56261,1.5621,1.56215,1314100004.0
2006-05-26 17:55:00,1.56198,1.56239,1.5618,1.56219,1127500004.0
2006-05-26 18:00:00,1.56231,1.5631,1.5621,1.5631,6770100008.0
2006-05-26 18:05:00,1.5629,1.5629,1.56248,1.56265,4830600006.0
2006-05-26 18:10:00,1.56268,1.56268,1.56221,1.5625,8442500016.0
2006-05-26 18:15:00,1.56253,1.56263,1.56201,1.56235,5786699998.0
2006-05-26 18:20:00,1.56252,1.5627,1.56236,1.5627,6690800013.0
2006-05-26 18:25:00,1.5625,1.5627,1.56245,1.56251,5847400006.0
2006-05-26 18:30:00,1.56251,1.5627,1.56222,1.56237,3158400014.0
2006-05-26 18:35:00,1.5623,1.5625,1.56179,1.56205,8040600024.0
2006-05-26 18:40:00,1.56193,1.56193,1.56148,1.56152,4074500020.0
2006-05-26 18:45:00,1.56165,1.5617,1.56142,1.56155,2435800023.0
2006-05-26 18:50:00,1.56155,1.56162,1.561,1.56112,5497900013.0
2006-05-26 18:55:00,1.56112,1.56222,1.56077,1.56206,5843700026.0
2006-05-26 19:00:00,1.56223,1.56263,1.562,1.56219,2276299998.0
2006-05-26 19:05:00,1.56216,1.56224,1.56153,1.56157,5945400016.0
2006-05-26 19:10:00,1.56166,1.56177,1.56129,1.56139,4035100012.0
2006-05-26 19:15:00,1.56148,1.56159,1.56126,1.5615,4189100016.0
2006-05-26 19:20:00,1.56147,1.56157,1.56106,1.56133,3599200000.0
2006-05-26 19:25:00,1.56125,1.56149,1.56101,1.56117,4931299984.0
2006-05-26 19:30:00,1.5616,1.5616,1.56098,1.56107,6129800022.0
2006-05-26 19:35:00,1.56118,1.56144,1.56097,1.56097,3690799990.0
2006-05-26 19:40:00,1.56118,1.5614,1.561,1.5612,2743200013.0
2006-05-26 19:45:00,1.5613,1.56138,1.56111,1.56123,3236700018.0
2006-05-26 19:50:00,1.56108,1.5613,1.56103,1.56107,2265300001.0
2006-05-26 19:55:00,1.5612,1.56137,1.56098,1.5611,6366900018.0
2006-05-26 20:00:00,1.56118,1.56125,1.56095,1.56108,2199000000.0
2006-05-26 20:05:00,1.56112,1.56118,1.56095,1.56103,2346999993.0
2006-05-26 20:10:00,1.56102,1.56123,1.56094,1.56106,3514900004.0
2006-05-26 20:15:00,1.56115,1.56123,1.561,1.56105,3927999999.0
2006-05-26 20:20:00,1.56112,1.56124,1.56073,1.5608,3158800005.0
2006-05-26 20:25:00,1.5609,1.5612,1.56076,1.56094,4879100004.0
2006-05-26 20:30:00,1.5611,1.5615,1.56073,1.56085,2136100025.0
2006-05-26 20:35:00,1.5609,1.56123,1.56081,1.56089,4576600023.0
2006-05-26 20:40:00,1.56102,1.56119,1.56077,1.56077,4372000000.0
2006-05-26 20:45:00,1.5608,1.5614,1.56078,1.56129,4446900008.0
2006-05-26 20:50:00,1.5613,1.56134,1.56105,1.56125,6087399996.0
2006-05-26 20:55:00,1.56117,1.5616,1.56117,1.5616,3581000010.0
2006-05-26 21:00:00,1.5615,1.56182,1.56125,1.56155,4465000014.0
2006-05-26 21:05:00,1.5616,1.56171,1.56138,1.56151,2776900004.0
2006-05-26 21:10:00,1.56167,1.56183,1.56144,1.56157,3573300008.0
2006-05-26 21:15:00,1.56157,1.56165,1.56112,1.56132,4190600023.0
2006-05-26 21:20:00,1.5616,1.5617,1.56092,1.56124,7145100026.0
2006-05-26 21:25:00,1.56112,1.56162,1.56088,1.56145,3586100014.0
2006-05-26 21:30:00,1.56129,1.56191,1.56125,1.5618,4487999998.0
2006-05-26 21:35:00,1.56165,1.56178,1.56146,1.56163,2382799996.0
2006-05-26 21:40:00,1.5617,1.56179,1.56144,1.5615,4368700013.0
2006-05-26 21:45:00,1.56149,1.5618,1.56137,1.56157,4877200024.0
2006-05-26 21:50:00,1.56157,1.56183,1.56144,1.56173,3015599999.0
2006-05-26 21:55:00,1.56165,1.56194,1.56157,1.56158,3172999984.0
2006-05-26 22:00:00,1.56153,1.56173,1.56118,1.5613,3385600008.0
2006-05-26 22:05:00,1.56135,1.56135,1.56101,1.56117,1912599995.0
2006-05-26 22:10:00,1.56115,1.5613,1.56094,1.56125,1636400008.0
2006-05-26 22:15:00,1.56104,1.56133,1.56093,1.5612,1902899998.0
2006-05-26 22:20:00,1.56115,1.56127,1.56072,1.56086,1515999993.0
2006-05-26 22:25:00,1.56082,1.56105,1.56063,1.56105,2986800013.0
2006-05-26 22:30:00,1.561,1.56112,1.56077,1.5609,1996700004.0
2006-05-26 22:35:00,1.561,1.56105,1.56057,1.56072,2474100008.0
2006-05-26 22:40:00,1.56072,1.56102,1.5606,1.561,3594299998.0
2006-05-26 22:45:00,1.56078,1.56095,1.5605,1.5606,1791899997.0
2006-05-26 22:50:00,1.5608,1.5608,1.5604,1.56072,2004500004.0
2006-05-26 22:55:00,1.56078,1.56085,1.56005,1.56005,1376300007.0
2006-05-28 23:00:00,1.55996,1.5606,1.55996,1.5605,1341099996.0
2006-05-28 23:05:00,1.56055,1.5606,1.56037,1.56055,763800003.0
2006-05-28 23:10:00,1.56052,1.5606,1.56035,1.56053,661800003.0
2006-05-28 23:15:00,1.56053,1.56063,1.56036,1.5605,965799997.0
2006-05-28 23:20:00,1.56051,1.5606,1.5604,1.56053,505100008.0
2006-05-28 23:25:00,1.56051,1.56062,1.56039,1.56058,674700007.0
2006-05-28 23:30:00,1.5606,1.5606,1.56021,1.56055,1179500009.0
2006-05-28 23:35:00,1.56055,1.56167,1.55757,1.55757,582800004.0
2006-05-28 23:40:00,1.5577,1.56032,1.55745,1.5577,1243900001.0
2006-05-28 23:45:00,1.55762,1.55772,1.55745,1.5576,581000000.0
2006-05-28 23:50:00,1.55755,1.56183,1.55744,1.5615,1029100005.0
2006-05-28 23:55:00,1.56168,1.56196,1.55927,1.55927,689700002.0
2006-05-29 00:00:00,1.55906,1.5619,1.55745,1.56179,857800006.0
2006-05-29 00:05:00,1.56188,1.56196,1.55901,1.56109,1366800006.0
2006-05-29 00:10:00,1.56077,1.56159,1.55864,1.56088,1308499999.0
2006-05-29 00:15:00,1.56148,1.56158,1.56127,1.56155,1036100000.0
2006-05-29 00:20:00,1.5615,1.56161,1.56128,1.56143,1145000008.0
2006-05-29 00:25:00,1.5615,1.56163,1.56133,1.5614,1352999999.0
2006-05-29 00:30:00,1.56151,1.56155,1.56122,1.56148,1282199999.0
2006-05-29 00:35:00,1.5614,1.56151,1.56124,1.56135,346100001.0
2006-05-29 00:40:00,1.56148,1.56157,1.56127,1.56143,1158100009.0
2006-05-29 00:45:00,1.5615,1.56155,1.56118,1.56118,1059900005.0
2006-05-29 00:50:00,1.56002,1.56153,1.55913,1.56135,1287000009.0
2006-05-29 00:55:00,1.5615,1.56159,1.56125,1.56141,1039800000.0
2006-05-29 01:00:00,1.56141,1.56155,1.56121,1.56138,1417999998.0
2006-05-29 01:05:00,1.56144,1.56178,1.56136,1.56163,1225000005.0
2006-05-29 01:10:00,1.56164,1.56173,1.56138,1.56164,1174600002.0
2006-05-29 01:15:00,1.5617,1.56174,1.56116,1.56168,1110700010.0
2006-05-29 01:20:00,1.5617,1.5617,1.56146,1.56162,515800000.0
2006-05-29 01:25:00,1.56155,1.56173,1.56135,1.56152,862799997.0
2006-05-29 01:30:00,1.56179,1.56185,1.56136,1.5617,1455800018.0
2006-05-29 01:35:00,1.56167,1.5618,1.56136,1.56137,1732500005.0
2006-05-29 01:40:00,1.56145,1.56166,1.56137,1.56163,1066400005.0
2006-05-29 01:45:00,1.56165,1.56176,1.56147,1.56165,1551699998.0
2006-05-29 01:50:00,1.5617,1.56184,1.56145,1.56184,1205299995.0
2006-05-29 01:55:00,1.56183,1.56204,1.56162,1.56189,1061300002.0
2006-05-29 02:00:00,1.56187,1.56208,1.56152,1.56205,1583199991.0
2006-05-29 02:05:00,1.56189,1.56206,1.56157,1.56185,1546500003.0
2006-05-29 02:10:00,1.56175,1.56185,1.5615,1.56172,1332300008.0
2006-05-29 02:15:00,1.56151,1.56164,1.56132,1.56138,773199999.0
2006-05-29 02:20:00,1.56139,1.56152,1.56123,1.56133,1557199997.0
2006-05-29 02:25:00,1.56145,1.56145,1.56116,1.56137,954600006.0
2006-05-29 02:30:00,1.5613,1.56145,1.56111,1.5613,737100007.0
2006-05-29 02:35:00,1.56151,1.56179,1.56126,1.56177,786199995.0
2006-05-29 02:40:00,1.56184,1.56184,1.56149,1.56169,1416100012.0
2006-05-29 02:45:00,1.56162,1.5619,1.56146,1.56154,992600008.0
2006-05-29 02:50:00,1.56161,1.56166,1.56138,1.56153,1347699998.0
2006-05-29 02:55:00,1.56141,1.56174,1.5614,1.56155,1054100001.0
2006-05-29 03:00:00,1.56158,1.56168,1.56124,1.56135,907800007.0
2006-05-29 03:05:00,1.56136,1.5616,1.56136,1.56153,822000000.0
2006-05-29 03:10:00,1.56153,1.56153,1.56109,1.56135,1532600001.0
2006-05-29 03:15:00,1.56115,1.56135,1.56091,1.56123,1207700007.0
2006-05-29 03:20:00,1.56106,1.56156,1.56106,1.5615,1318000006.0
2006-05-29 03:25:00,1.5614,1.56154,1.5613,1.56153,526599999.0
2006-05-29 03:30:00,1.56136,1.56158,1.56126,1.56155,1322399994.0
2006-05-29 03:35:00,1.5614,1.56155,1.56131,1.56146,691900006.0
2006-05-29 03:40:00,1.56155,1.56161,1.56124,1.56155,1299500013.0
2006-05-29 03:45:00,1.56152,1.56161,1.56129,1.56148,1151800006.0
2006-05-29 03:50:00,1.56142,1.56159,1.56131,1.56159,1281100003.0
2006-05-29 03:55:00,1.56148,1.56165,1.5613,1.5614,1184700005.0
2006-05-29 04:00:00,1.56154,1.56162,1.56135,1.5615,1386800006.0
2006-05-29 04:05:00,1.56142,1.56142,1.56076,1.5611,1400999998.0
2006-05-29 04:10:00,1.56102,1.56118,1.56088,1.56099,1093100005.0
2006-05-29 04:15:00,1.56092,1.56106,1.56075,1.56076,836400005.0
2006-05-29 04:20:00,1.56085,1.56103,1.5607,1.56087,1686200006.0
2006-05-29 04:25:00,1.56092,1.561,1.56071,1.56074,908200002.0
2006-05-29 04:30:00,1.56072,1.56124,1.56072,1.5611,1064399997.0
2006-05-29 04:35:00,1.5611,1.56126,1.56092,1.56115,1140600008.0
2006-05-29 04:40:00,1.56125,1.56129,1.56093,1.56111,1126399990.0
2006-05-29 04:45:00,1.56096,1.56135,1.5609,1.56115,1342300002.0
2006-05-29 04:50:00,1.56108,1.56133,1.56101,1.56123,653500004.0
2006-05-29 04:55:00,1.56107,1.56125,1.56092,1.56095,1280600003.0
2006-05-29 05:00:00,1.56101,1.56116,1.56083,1.5609,1151600001.0
2006-05-29 05:05:00,1.56093,1.56113,1.56088,1.56103,1480499997.0
2006-05-29 05:10:00,1.56103,1.56113,1.56085,1.56105,920399998.0
2006-05-29 05:15:00,1.56102,1.5611,1.56081,1.56081,537900002.0
2006-05-29 05:20:00,1.56098,1.56116,1.56078,1.56106,1079799989.0
2006-05-29 05:25:00,1.56087,1.56105,1.56077,1.56105,747800002.0
2006-05-29 05:30:00,1.5609,1.56107,1.56079,1.56098,1081100005.0
2006-05-29 05:35:00,1.5609,1.56107,1.56072,1.56097,958500002.0
2006-05-29 05:40:00,1.56105,1.56107,1.56081,1.56083,727599997.0
2006-05-29 05:45:00,1.56091,1.56107,1.56072,1.56072,1403899996.0
2006-05-29 05:50:00,1.56098,1.56112,1.56077,1.56081,1546200008.0
2006-05-29 05:55:00,1.56079,1.5611,1.56076,1.56095,1471500006.0
2006-05-29 06:00:00,1.56092,1.56113,1.56079,1.561,1613600005.0
2006-05-29 06:05:00,1.561,1.56111,1.56066,1.56097,2013400002.0
2006-05-29 06:10:00,1.56102,1.56114,1.56077,1.56101,1104900006.0
2006-05-29 06:15:00,1.56102,1.56105,1.56075,1.56095,924900004.0
2006-05-29 06:20:00,1.56098,1.56105,1.56074,1.56105,1456099998.0
2006-05-29 06:25:00,1.56098,1.561,1.56063,1.56089,1312299995.0
2006-05-29 06:30:00,1.56074,1.56104,1.56074,1.56104,660299999.0
2006-05-29 06:35:00,1.56086,1.56107,1.56077,1.561,795900005.0
2006-05-29 06:40:00,1.56098,1.56105,1.56076,1.56098,1124099995.0
2006-05-29 06:45:00,1.56092,1.56105,1.56082,1.5609,1028300004.0
2006-05-29 06:50:00,1.56095,1.56107,1.56074,1.5608,1145300004.0
2006-05-29 06:55:00,1.56083,1.56092,1.56039,1.56072,1135000010.0
2006-05-29 07:00:00,1.56068,1.5609,1.56051,1.56076,1297099997.0
2006-05-29 07:05:00,1.56066,1.56092,1.56055,1.56067,815200004.0
2006-05-29 07:10:00,1.56047,1.56108,1.56047,1.56108,663099991.0
2006-05-29 07:15:00,1.56095,1.56108,1.56049,1.56063,1395500005.0
2006-05-29 07:20:00,1.5606,1.56069,1.56027,1.56054,1258900001.0
2006-05-29 07:25:00,1.56042,1.56078,1.56042,1.56065,1143800001.0
2006-05-29 07:30:00,1.56072,1.56084,1.5605,1.5607,1056900002.0
2006-05-29 07:35:00,1.56068,1.56075,1.56056,1.56062,396500001.0
2006-05-29 07:40:00,1.56054,1.56089,1.56041,1.56085,1328399996.0
2006-05-29 07:45:00,1.56083,1.56095,1.5607,1.56082,1177500007.0
2006-05-29 07:50:00,1.5607,1.56097,1.56058,1.56089,1033499999.0
2006-05-29 07:55:00,1.5609,1.56095,1.5607,1.5608,1128600005.0
2006-05-29 08:00:00,1.56072,1.56117,1.56064,1.56117,1294599997.0
2006-05-29 08:05:00,1.56129,1.56155,1.561,1.56131,1051700007.0
2006-05-29 08:10:00,1.5612,1.56134,1.56085,1.56105,1414200012.0
2006-05-29 08:15:00,1.56122,1.56152,1.56099,1.56138,942799995.0
2006-05-29 08:20:00,1.56133,1.56142,1.56103,1.56124,1283400004.0
2006-05-29 08:25:00,1.56121,1.56134,1.56096,1.56113,1169500007.0
2006-05-29 08:30:00,1.56117,1.56131,1.56105,1.56113,1463999993.0
2006-05-29 08:35:00,1.56109,1.56125,1.56102,1.56109,931400001.0
2006-05-29 08:40:00,1.56107,1.56113,1.56081,1.5611,1106400009.0
2006-05-29 08:45:00,1.56113,1.56126,1.56087,1.561,1261099997.0
2006-05-29 08:50:00,1.56101,1.56132,1.56093,1.5611,714200005.0
2006-05-29 08:55:00,1.56127,1.56165,1.56122,1.56141,1238900003.0
2006-05-29 09:00:00,1.5614,1.56154,1.56103,1.56118,1238800004.0
2006-05-29 09:05:00,1.56108,1.56117,1.56084,1.561,1350799998.0
2006-05-29 09:10:00,1.5609,1.56105,1.5607,1.56086,785600000.0
2006-05-29 09:15:00,1.56086,1.56103,1.56072,1.56075,1160100002.0
2006-05-29 09:20:00,1.56096,1.56103,1.56075,1.56101,1087200006.0
2006-05-29 09:25:00,1.56098,1.56105,1.56073,1.56083,1098900005.0
2006-05-29 09:30:00,1.56097,1.56105,1.56074,1.56085,1276000006.0
2006-05-29 09:35:00,1.56074,1.56094,1.56067,1.5609,1036200001.0
2006-05-29 09:40:00,1.56082,1.5609,1.56055,1.56061,1184100008.0
2006-05-29 09:45:00,1.56081,1.56095,1.56052,1.56077,1664499999.0
2006-05-29 09:50:00,1.5609,1.56097,1.56053,1.56063,1500399997.0
2006-05-29 09:55:00,1.56054,1.5607,1.56031,1.56051,1552100006.0
2006-05-29 10:00:00,1.56053,1.5607,1.56022,1.56022,1138999994.0
2006-05-29 10:05:00,1.56022,1.56056,1.56015,1.5605,1550300005.0
2006-05-29 10:10:00,1.56037,1.56067,1.5603,1.56061,1059599997.0
2006-05-29 10:15:00,1.56065,1.56067,1.56032,1.5604,1220500006.0
2006-05-29 10:20:00,1.56051,1.56055,1.56021,1.56047,961299995.0
2006-05-29 10:25:00,1.56057,1.56067,1.56019,1.56046,1399399999.0
2006-05-29 10:30:00,1.56039,1.56071,1.56035,1.56049,1201300001.0
2006-05-29 10:35:00,1.56046,1.56069,1.56026,1.56055,1171000004.0
2006-05-29 10:40:00,1.56047,1.56063,1.56011,1.56042,1565299996.0
2006-05-29 10:45:00,1.56051,1.5606,1.5602,1.5603,1157399999.0
2006-05-29 10:50:00,1.56035,1.56052,1.56015,1.56035,1327699994.0
2006-05-29 10:55:00,1.56016,1.56044,1.56014,1.56035,1343099998.0
2006-05-29 11:00:00,1.56037,1.56045,1.55999,1.5603,1343500003.0
2006-05-29 11:05:00,1.56036,1.56044,1.55999,1.56013,1226200001.0
2006-05-29 11:10:00,1.55994,1.5602,1.55981,1.5601,1390000008.0
2006-05-29 11:15:00,1.56005,1.56031,1.55998,1.5602,1524700008.0
2006-05-29 11:20:00,1.56025,1.5608,1.56018,1.56065,1586000008.0
2006-05-29 11:25:00,1.56065,1.5611,1.56051,1.56093,1291199998.0
2006-05-29 11:30:00,1.56085,1.56103,1.56069,1.56085,1778899995.0
2006-05-29 11:35:00,1.56084,1.56091,1.5606,1.5608,1396200000.0
2006-05-29 11:40:00,1.56075,1.56088,1.5606,1.5607,1637600014.0
2006-05-29 11:45:00,1.56085,1.56116,1.56075,1.56089,1460100003.0
2006-05-29 11:50:00,1.56102,1.56128,1.56089,1.56104,1937900014.0
2006-05-29 11:55:00,1.56114,1.56137,1.56098,1.56122,1216899998.0
2006-05-29 12:00:00,1.56132,1.56142,1.561,1.5613,1668099993.0
2006-05-29 12:05:00,1.56127,1.56127,1.56092,1.56099,1395500000.0
2006-05-29 12:10:00,1.56097,1.5611,1.56067,1.56095,1327300005.0
2006-05-29 12:15:00,1.561,1.561,1.56071,1.56097,1123000007.0
2006-05-29 12:20:00,1.5609,1.56109,1.56068,1.56091,732500000.0
2006-05-29 12:25:00,1.561,1.56116,1.56077,1.56096,1472000004.0
2006-05-29 12:30:00,1.561,1.56126,1.56087,1.56095,1292099997.0
2006-05-29 12:35:00,1.56103,1.56111,1.56077,1.56089,1208600004.0
2006-05-29 12:40:00,1.56081,1.56107,1.56073,1.56102,1104199997.0
2006-05-29 12:45:00,1.56086,1.56117,1.56078,1.56109,1061999998.0
2006-05-29 12:50:00,1.56113,1.5612,1.56066,1.56107,1385100010.0
2006-05-29 12:55:00,1.56107,1.56135,1.5609,1.5611,1217299999.0
2006-05-29 13:00:00,1.5612,1.56133,1.561,1.5611,1037600008.0
2006-05-29 13:05:00,1.56118,1.56142,1.56116,1.56133,803999995.0
2006-05-29 13:10:00,1.56117,1.5615,1.56117,1.56129,896400001.0
2006-05-29 13:15:00,1.56137,1.56149,1.56116,1.56123,1108799998.0
2006-05-29 13:20:00,1.5614,1.5616,1.56116,1.56149,1205299998.0
2006-05-29 13:25:00,1.56145,1.56155,1.56103,1.56126,1326100000.0
2006-05-29 13:30:00,1.56124,1.56154,1.56124,1.56131,1768200000.0
2006-05-29 13:35:00,1.56145,1.56148,1.56114,1.56117,912599999.0
2006-05-29 13:40:00,1.56123,1.56139,1.56105,1.56125,1469099999.0
2006-05-29 13:45:00,1.5612,1.56139,1.56106,1.56123,1639800008.0
2006-05-29 13:50:00,1.5612,1.56125,1.56095,1.56122,1141300002.0
2006-05-29 13:55:00,1.56122,1.56148,1.56108,1.56137,1155900010.0
2006-05-29 14:00:00,1.56143,1.56154,1.56087,1.56131,1381600012.0
2006-05-29 14:05:00,1.56132,1.56156,1.56123,1.56134,1450399995.0
2006-05-29 14:10:00,1.56149,1.56158,1.56128,1.56145,1583599998.0
2006-05-29 14:15:00,1.56148,1.56168,1.56125,1.56153,1277700003.0
2006-05-29 14:20:00,1.5616,1.56175,1.56134,1.56157,1581399995.0
2006-05-29 14:25:00,1.56161,1.56175,1.56126,1.56145,1509900004.0
2006-05-29 14:30:00,1.56138,1.56148,1.56117,1.56128,1543499996.0
2006-05-29 14:35:00,1.56136,1.56145,1.56102,1.56123,1334000004.0
2006-05-29 14:40:00,1.56137,1.56145,1.56115,1.56135,1266300002.0
2006-05-29 14:45:00,1.56138,1.56148,1.56118,1.56138,828099998.0
2006-05-29 14:50:00,1.5614,1.56148,1.56106,1.56127,1180700000.0
2006-05-29 14:55:00,1.56099,1.56147,1.56099,1.56126,1227899990.0
2006-05-29 15:00:00,1.56128,1.56144,1.56107,1.56134,1501200000.0
2006-05-29 15:05:00,1.56113,1.5613,1.56088,1.56103,983599998.0
2006-05-29 15:10:00,1.56107,1.56117,1.56088,1.56114,919200001.0
2006-05-29 15:15:00,1.56097,1.56116,1.56086,1.56095,1386300004.0
2006-05-29 15:20:00,1.56092,1.56113,1.56073,1.56103,1324999993.0
2006-05-29 15:25:00,1.56112,1.56112,1.56087,1.56089,1468300000.0
2006-05-29 15:30:00,1.56105,1.56127,1.56082,1.56086,1102900007.0
2006-05-29 15:35:00,1.56114,1.56117,1.56086,1.56104,1132300004.0
2006-05-29 15:40:00,1.56098,1.56116,1.56086,1.56105,1085500008.0
2006-05-29 15:45:00,1.561,1.5611,1.56072,1.56104,1370199996.0
2006-05-29 15:50:00,1.56102,1.56109,1.5608,1.56098,1275300004.0
2006-05-29 15:55:00,1.56093,1.56108,1.56065,1.56072,1089100000.0
2006-05-29 16:00:00,1.5608,1.56109,1.56056,1.56096,1761899995.0
2006-05-29 16:05:00,1.56097,1.56123,1.56079,1.56103,1369900000.0
2006-05-29 16:10:00,1.56115,1.56121,1.5607,1.56092,1350100009.0
2006-05-29 16:15:00,1.56082,1.56111,1.56063,1.56105,1833400000.0
2006-05-29 16:20:00,1.5609,1.5611,1.56076,1.56098,1088400005.0
2006-05-29 16:25:00,1.561,1.56117,1.56062,1.56117,993099994.0
2006-05-29 16:30:00,1.56083,1.56117,1.56069,1.56097,1356900004.0
2006-05-29 16:35:00,1.56088,1.56106,1.56076,1.56086,1344599994.0
2006-05-29 16:40:00,1.56094,1.56112,1.5607,1.56107,1390199997.0
2006-05-29 16:45:00,1.56101,1.56115,1.56086,1.56099,1066199999.0
2006-05-29 16:50:00,1.56105,1.56112,1.56058,1.56067,998899998.0
2006-05-29 16:55:00,1.56082,1.5613,1.56071,1.5612,1333700000.0
2006-05-29 17:00:00,1.56117,1.56133,1.56077,1.56077,1545900002.0
2006-05-29 17:05:00,1.56107,1.56131,1.56098,1.5612,1393100003.0
2006-05-29 17:10:00,1.56104,1.56149,1.56104,1.56139,1266400002.0
2006-05-29 17:15:00,1.56138,1.56199,1.56128,1.56172,1618400017.0
2006-05-29 17:20:00,1.56168,1.56168,1.56133,1.56152,1371500003.0
2006-05-29 17:25:00,1.56152,1.56158,1.56131,1.56158,939100006.0
2006-05-29 17:30:00,1.56129,1.56168,1.56129,1.56154,1465600006.0
2006-05-29 17:35:00,1.56149,1.56176,1.56135,1.56157,1257900011.0
2006-05-29 17:40:00,1.56157,1.56191,1.56139,1.56181,1433700002.0
2006-05-29 17:45:00,1.56179,1.56202,1.56167,1.56197,1264300005.0
2006-05-29 17:50:00,1.56198,1.56198,1.56163,1.56185,1036000001.0
2006-05-29 17:55:00,1.56194,1.56203,1.56163,1.56182,1121900001.0
2006-05-29 18:00:00,1.56183,1.562,1.56177,1.5619,5465799995.0
2006-05-29 18:05:00,1.5618,1.562,1.56157,1.5619,8500999995.0
2006-05-29 18:10:00,1.5619,1.5619,1.56161,1.5617,7742300007.0
2006-05-29 18:15:00,1.56175,1.56204,1.56157,1.56187,7537500016.0
2006-05-29 18:20:00,1.5622,1.5622,1.56169,1.5618,4911400010.0
2006-05-29 18:25:00,1.5619,1.562,1.56155,1.56185,7280100008.0
2006-05-29 18:30:00,1.56182,1.562,1.56169,1.5619,7154600054.0
2006-05-29 18:35:00,1.5619,1.56202,1.56168,1.56193,8918100014.0
2006-05-29 18:40:00,1.56172,1.56205,1.5617,1.56178,3678400003.0
2006-05-29 18:45:00,1.56173,1.56194,1.56161,1.56176,2767200007.0
2006-05-29 18:50:00,1.56172,1.56191,1.56162,1.56177,5531700007.0
2006-05-29 18:55:00,1.56181,1.562,1.56161,1.56183,6224600015.0
2006-05-29 19:00:00,1.56177,1.56193,1.5616,1.5618,2713900023.0
2006-05-29 19:05:00,1.56185,1.5622,1.56158,1.56173,5260300024.0
2006-05-29 19:10:00,1.56175,1.56188,1.5616,1.56185,4196900025.0
2006-05-29 19:15:00,1.56185,1.56186,1.56143,1.56168,4771600006.0
2006-05-29 19:20:00,1.56163,1.5618,1.56143,1.56174,3259200000.0
2006-05-29 19:25:00,1.56161,1.56183,1.56151,1.56167,4414499991.0
2006-05-29 19:30:00,1.5615,1.56177,1.56135,1.5616,5772300003.0
2006-05-29 19:35:00,1.5616,1.56167,1.56132,1.5615,3753899995.0
2006-05-29 19:40:00,1.56155,1.5617,1.5614,1.5616,3146299999.0
2006-05-29 19:45:00,1.56147,1.56171,1.56139,1.56158,2902200002.0
2006-05-29 19:50:00,1.56152,1.56175,1.56139,1.5617,2027900007.0
2006-05-29 19:55:00,1.56167,1.56175,1.56149,1.56156,5394300003.0
2006-05-29 20:00:00,1.56168,1.56182,1.56142,1.56182,2551700008.0
2006-05-29 20:05:00,1.56172,1.56183,1.56159,1.5617,2723000007.0
2006-05-29 20:10:00,1.5617,1.56178,1.56147,1.56169,3628399985.0
2006-05-29 20:15:00,1.56158,1.5619,1.56153,1.5617,4311900012.0
2006-05-29 20:20:00,1.5618,1.56184,1.5615,1.56162,3590900016.0
2006-05-29 20:25:00,1.5617,1.56177,1.56137,1.56138,4462099999.0
2006-05-29 20:30:00,1.5616,1.5617,1.56125,1.5613,5618899990.0
2006-05-29 20:35:00,1.56144,1.56163,1.56122,1.56143,5045600005.0
2006-05-29 20:40:00,1.5615,1.56157,1.56119,1.56143,4404900006.0
2006-05-29 20:45:00,1.56128,1.56164,1.56113,1.56149,4665199995.0
2006-05-29 20:50:00,1.5617,1.5617,1.56126,1.56126,4372199994.0
2006-05-29 20:55:00,1.56122,1.5617,1.56122,1.5613,7481500044.0
2006-05-29 21:00:00,1.5614,1.56148,1.5612,1.5612,4788500018.0
2006-05-29 21:05:00,1.56129,1.56148,1.56109,1.56124,2706500010.0
2006-05-29 21:10:00,1.5613,1.56145,1.56117,1.56145,3899400019.0
2006-05-29 21:15:00,1.56145,1.56145,1.5611,1.56133,4064099999.0
2006-05-29 21:20:00,1.5614,1.56148,1.56119,1.5613,5612900018.0
2006-05-29 21:25:00,1.56123,1.56145,1.5609,1.5614,3281600017.0
2006-05-29 21:30:00,1.56137,1.56145,1.56109,1.5613,2533700011.0
2006-05-29 21:35:00,1.5614,1.56145,1.56121,1.5613,1921500004.0
2006-05-29 21:40:00,1.56131,1.56155,1.56117,1.56146,4837000014.0
2006-05-29 21:45:00,1.56142,1.56173,1.56123,1.56163,5298000011.0
2006-05-29 21:50:00,1.56161,1.56161,1.56119,1.56145,3431800004.0
2006-05-29 21:55:00,1.56134,1.56151,1.56123,1.56135,3431000000.0
2006-05-29 22:00:00,1.56135,1.56153,1.56121,1.5615,3261900005.0
2006-05-29 22:05:00,1.56153,1.56153,1.56126,1.56136,1818699990.0
2006-05-29 22:10:00,1.5615,1.56165,1.56129,1.5615,1434800008.0
2006-05-29 22:15:00,1.5615,1.56163,1.56128,1.56142,1801100011.0
2006-05-29 22:20:00,1.5615,1.56162,1.56132,1.56148,1965000007.0
2006-05-29 22:25:00,1.56155,1.56155,1.56114,1.56155,2642099992.0
2006-05-29 22:30:00,1.56138,1.5616,1.56119,1.56145,1867799993.0
2006-05-29 22:35:00,1.5616,1.5616,1.5611,1.56125,2399900003.0
2006-05-29 22:40:00,1.56131,1.56157,1.56109,1.56143,3848100012.0
2006-05-29 22:45:00,1.56138,1.5614,1.56101,1.5613,1959300009.0
2006-05-29 22:50:00,1.56124,1.56135,1.56094,1.56122,1778999999.0
2006-05-29 22:55:00,1.56115,1.56137,1.56087,1.56087,1460099999.0
2006-05-29 23:00:00,1.5611,1.56157,1.56041,1.56135,1327799999.0
2006-05-29 23:05:00,1.56105,1.56166,1.56091,1.56154,1252500013.0
2006-05-29 23:10:00,1.56137,1.56171,1.56107,1.5614,1152700008.0
2006-05-29 23:15:00,1.56108,1.56179,1.56053,1.56138,1823999989.0
2006-05-29 23:20:00,1.56142,1.5618,1.56029,1.5615,2108799999.0
2006-05-29 23:25:00,1.56131,1.56191,1.56089,1.56153,1817600002.0
2006-05-29 23:30:00,1.56143,1.56171,1.56087,1.5613,2047200015.0
2006-05-29 23:35:00,1.5617,1.56175,1.56049,1.56122,1245700006.0
2006-05-29 23:40:00,1.56122,1.56162,1.56122,1.56147,1512100005.0
2006-05-29 23:45:00,1.56134,1.56174,1.56122,1.56137,768000002.0
2006-05-29 23:50:00,1.56125,1.5614,1.55737,1.55737,910799992.0
2006-05-29 23:55:00,1.55884,1.56011,1.55747,1.55763,667500008.0
2006-05-30 00:00:00,1.55765,1.5577,1.55745,1.55755,607199994.0
2006-05-30 00:05:00,1.55759,1.56096,1.55751,1.56045,870800001.0
2006-05-30 00:10:00,1.56055,1.5609,1.56033,1.5608,660800007.0
2006-05-30 00:15:00,1.5608,1.56098,1.5607,1.5609,874500012.0
2006-05-30 00:20:00,1.56087,1.56098,1.56065,1.56065,1073799990.0
2006-05-30 00:25:00,1.56085,1.56086,1.56034,1.5605,793300000.0
2006-05-30 00:30:00,1.56047,1.56084,1.56034,1.56049,1512200004.0
2006-05-30 00:35:00,1.5605,1.56081,1.56032,1.56069,1342300003.0
2006-05-30 00:40:00,1.56062,1.56077,1.56022,1.5605,1069900004.0
2006-05-30 00:45:00,1.56046,1.5607,1.56028,1.56049,877700001.0
2006-05-30 00:50:00,1.56059,1.56075,1.56022,1.56059,1319300008.0
2006-05-30 00:55:00,1.5607,1.56078,1.56025,1.56053,1277199995.0
2006-05-30 01:00:00,1.5604,1.56055,1.56016,1.56049,1572300014.0
2006-05-30 01:05:00,1.56053,1.5607,1.56037,1.56054,1114600003.0
2006-05-30 01:10:00,1.56064,1.56088,1.56047,1.56077,1552999992.0
2006-05-30 01:15:00,1.5608,1.56093,1.56028,1.56075,1451700002.0
2006-05-30 01:20:00,1.5608,1.5608,1.56056,1.56073,618099993.0
2006-05-30 01:25:00,1.56074,1.56078,1.56045,1.5605,800800006.0
2006-05-30 01:30:00,1.56065,1.56086,1.56043,1.56075,1221300004.0
2006-05-30 01:35:00,1.5605,1.56077,1.56046,1.5606,1540700001.0
2006-05-30 01:40:00,1.56062,1.56078,1.56054,1.56062,887000003.0
2006-05-30 01:45:00,1.56075,1.56084,1.56049,1.56056,1156400004.0
2006-05-30 01:50:00,1.56065,1.56082,1.56045,1.56065,1197700000.0
2006-05-30 01:55:00,1.56063,1.56087,1.56048,1.56085,874900004.0
2006-05-30 02:00:00,1.56071,1.5609,1.56049,1.5609,1501400006.0
2006-05-30 02:05:00,1.56077,1.56114,1.56062,1.56106,1296900006.0
2006-05-30 02:10:00,1.56101,1.56117,1.5608,1.56108,1616000004.0
2006-05-30 02:15:00,1.56104,1.56124,1.5609,1.56113,1300100008.0
2006-05-30 02:20:00,1.56098,1.56122,1.56091,1.56121,1130399999.0
2006-05-30 02:25:00,1.56114,1.56122,1.56087,1.56115,1219200002.0
2006-05-30 02:30:00,1.56079,1.5612,1.56079,1.56115,872600000.0
2006-05-30 02:35:00,1.56118,1.56122,1.56086,1.56105,1421300000.0
2006-05-30 02:40:00,1.56103,1.56113,1.56073,1.56087,1231599989.0
2006-05-30 02:45:00,1.56087,1.56102,1.56058,1.56063,1245700009.0
2006-05-30 02:50:00,1.5606,1.56082,1.56054,1.56068,1059599999.0
2006-05-30 02:55:00,1.5607,1.56084,1.5605,1.5607,838799992.0
2006-05-30 03:00:00,1.56064,1.56097,1.56056,1.56077,1099000003.0
2006-05-30 03:05:00,1.5607,1.56085,1.5606,1.56066,783700004.0
2006-05-30 03:10:00,1.56075,1.56088,1.56056,1.56081,1163700004.0
2006-05-30 03:15:00,1.5608,1.56095,1.56066,1.56066,1104000002.0
2006-05-30 03:20:00,1.56078,1.56085,1.56062,1.56069,469299998.0
2006-05-30 03:25:00,1.56072,1.56082,1.56057,1.5608,1240700007.0
2006-05-30 03:30:00,1.56075,1.56088,1.56053,1.56075,1042400000.0
2006-05-30 03:35:00,1.5608,1.5611,1.5606,1.56083,1218299998.0
2006-05-30 03:40:00,1.5609,1.56105,1.56074,1.56092,1322299995.0
2006-05-30 03:45:00,1.561,1.561,1.56075,1.56083,1250700002.0
2006-05-30 03:50:00,1.56092,1.561,1.56067,1.56095,682400003.0
2006-05-30 03:55:00,1.56091,1.56109,1.56069,1.56087,1593400002.0
2006-05-30 04:00:00,1.56093,1.56112,1.56068,1.56105,982700003.0
2006-05-30 04:05:00,1.561,1.56107,1.56066,1.56083,1309899992.0
2006-05-30 04:10:00,1.5608,1.5611,1.56073,1.5611,811600001.0
2006-05-30 04:15:00,1.56105,1.56131,1.56086,1.56105,1070100002.0
2006-05-30 04:20:00,1.56116,1.56118,1.56065,1.56093,1599000003.0
2006-05-30 04:25:00,1.56096,1.56096,1.56057,1.5607,1228600005.0
2006-05-30 04:30:00,1.5607,1.56091,1.56056,1.56068,846900007.0
2006-05-30 04:35:00,1.56075,1.56089,1.56052,1.56065,1280500008.0
2006-05-30 04:40:00,1.56073,1.56078,1.56005,1.56035,1563300019.0
2006-05-30 04:45:00,1.56029,1.56093,1.56,1.56054,1471100006.0
2006-05-30 04:50:00,1.56056,1.56157,1.56026,1.56143,1494100007.0
2006-05-30 04:55:00,1.56133,1.56134,1.56098,1.56107,1426200003.0
2006-05-30 05:00:00,1.56115,1.56205,1.56093,1.56142,1466600001.0
2006-05-30 05:05:00,1.56144,1.56157,1.56107,1.56119,1260200013.0
2006-05-30 05:10:00,1.56111,1.56119,1.56034,1.56039,1591599979.0
2006-05-30 05:15:00,1.56019,1.56055,1.56005,1.56023,1760100008.0
2006-05-30 05:20:00,1.56041,1.56064,1.56023,1.56047,1579300010.0
2006-05-30 05:25:00,1.5605,1.56059,1.56012,1.56045,1157999999.0
2006-05-30 05:30:00,1.56026,1.56073,1.5602,1.5606,1763400005.0
2006-05-30 05:35:00,1.56057,1.56074,1.56027,1.56043,1272899991.0
2006-05-30 05:40:00,1.56048,1.56048,1.56019,1.56027,1326100000.0
2006-05-30 05:45:00,1.56035,1.56053,1.56014,1.56032,1473500002.0
2006-05-30 05:50:00,1.56037,1.56049,1.56002,1.56002,1777199996.0
2006-05-30 05:55:00,1.56015,1.5605,1.55999,1.56031,926200001.0
2006-05-30 06:00:00,1.56024,1.5606,1.56018,1.56045,1563600003.0
2006-05-30 06:05:00,1.56045,1.56068,1.56019,1.56055,1787000004.0
2006-05-30 06:10:00,1.56038,1.56066,1.56024,1.56043,1117000003.0
2006-05-30 06:15:00,1.56058,1.56062,1.56035,1.56035,916599998.0
2006-05-30 06:20:00,1.5606,1.5606,1.56021,1.56055,1429900000.0
2006-05-30 06:25:00,1.56051,1.56065,1.56033,1.56055,1451099996.0
2006-05-30 06:30:00,1.56034,1.56055,1.56034,1.56048,922800007.0
2006-05-30 06:35:00,1.56038,1.56058,1.56026,1.5604,927899996.0
2006-05-30 06:40:00,1.56035,1.56062,1.56032,1.56039,1023400000.0
2006-05-30 06:45:00,1.56049,1.5607,1.56034,1.5604,1327600003.0
2006-05-30 06:50:00,1.56031,1.56068,1.56031,1.56057,1254600003.0
2006-05-30 06:55:00,1.56052,1.5606,1.56033,1.56045,1545599996.0
2006-05-30 07:00:00,1.56029,1.5607,1.56029,1.56056,1749200007.0
2006-05-30 07:05:00,1.56045,1.56067,1.56024,1.56024,1082200004.0
2006-05-30 07:10:00,1.5602,1.56045,1.56017,1.56024,1134499999.0
2006-05-30 07:15:00,1.56031,1.56044,1.56007,1.56032,1577700016.0
2006-05-30 07:20:00,1.5602,1.56053,1.5602,1.56029,1805200010.0
2006-05-30 07:25:00,1.56042,1.56052,1.56013,1.56036,1469200004.0
2006-05-30 07:30:00,1.5604,1.56053,1.56022,1.5605,1034400006.0
2006-05-30 07:35:00,1.56036,1.56055,1.56029,1.56033,671600002.0
2006-05-30 07:40:00,1.56042,1.56061,1.56014,1.56037,1588300002.0
2006-05-30 07:45:00,1.56038,1.56053,1.56029,1.56048,910199998.0
2006-05-30 07:50:00,1.56048,1.56062,1.56024,1.56056,1244299994.0
2006-05-30 07:55:00,1.56055,1.56084,1.56045,1.56065,1338500012.0
2006-05-30 08:00:00,1.5607,1.56117,1.56057,1.56075,1560999997.0
2006-05-30 08:05:00,1.56069,1.56093,1.55975,1.55995,1286300003.0
2006-05-30 08:10:00,1.55985,1.56035,1.55962,1.56028,1742700007.0
2006-05-30 08:15:00,1.56025,1.56025,1.55971,1.55993,1360599994.0
2006-05-30 08:20:00,1.55988,1.55998,1.55937,1.55963,1349200008.0
2006-05-30 08:25:00,1.55967,1.56005,1.55957,1.55971,1372800009.0
2006-05-30 08:30:00,1.55977,1.55992,1.55959,1.55972,1114299998.0
2006-05-30 08:35:00,1.55958,1.55978,1.55946,1.55964,1050700003.0
2006-05-30 08:40:00,1.55955,1.55962,1.5593,1.55933,1603100015.0
2006-05-30 08:45:00,1.5593,1.55944,1.55887,1.55901,1758299994.0
2006-05-30 08:50:00,1.55912,1.55921,1.55882,1.55897,1471800000.0
2006-05-30 08:55:00,1.55888,1.5593,1.55882,1.55916,983300003.0
2006-05-30 09:00:00,1.55889,1.5592,1.55868,1.55896,2061100003.0
2006-05-30 09:05:00,1.55893,1.55902,1.55846,1.55877,1186099998.0
2006-05-30 09:10:00,1.5587,1.55915,1.55857,1.55915,1704200003.0
2006-05-30 09:15:00,1.55896,1.5591,1.55855,1.55886,1503700001.0
2006-05-30 09:20:00,1.55907,1.55907,1.55845,1.55853,1156100005.0
2006-05-30 09:25:00,1.55866,1.55883,1.55831,1.55872,1867000001.0
2006-05-30 09:30:00,1.55875,1.55898,1.55861,1.55887,1504900005.0
2006-05-30 09:35:00,1.55883,1.55907,1.55872,1.55892,987100006.0
2006-05-30 09:40:00,1.55881,1.55909,1.55856,1.55898,1049800009.0
2006-05-30 09:45:00,1.55907,1.5591,1.55872,1.559,2086900006.0
2006-05-30 09:50:00,1.55903,1.55938,1.55884,1.55919,1661100000.0
2006-05-30 09:55:00,1.55922,1.5593,1.55894,1.5591,1515400001.0
2006-05-30 10:00:00,1.55908,1.55913,1.55879,1.559,1037500003.0
2006-05-30 10:05:00,1.55889,1.55962,1.55883,1.55952,1590299991.0
2006-05-30 10:10:00,1.55947,1.55982,1.55935,1.55982,1525900005.0
2006-05-30 10:15:00,1.55984,1.55992,1.55946,1.55955,1421199998.0
2006-05-30 10:20:00,1.55954,1.55981,1.55937,1.55959,1496300002.0
2006-05-30 10:25:00,1.55959,1.5597,1.55917,1.55939,1348799999.0
2006-05-30 10:30:00,1.55942,1.55955,1.55923,1.5594,1344400007.0
2006-05-30 10:35:00,1.55941,1.55958,1.55925,1.55955,1417000003.0
2006-05-30 10:40:00,1.55933,1.55956,1.55905,1.55942,1742900006.0
2006-05-30 10:45:00,1.55932,1.55953,1.55917,1.55941,1215800001.0
2006-05-30 10:50:00,1.55935,1.55939,1.55891,1.55891,1430100013.0
2006-05-30 10:55:00,1.55887,1.55916,1.55883,1.55904,1210599997.0
2006-05-30 11:00:00,1.55918,1.55921,1.55868,1.55895,1198700005.0
2006-05-30 11:05:00,1.55899,1.55915,1.55885,1.55905,945600001.0
2006-05-30 11:10:00,1.55897,1.55912,1.55885,1.55896,1600000008.0
2006-05-30 11:15:00,1.559,1.559,1.55868,1.55882,1378900000.0
2006-05-30 11:20:00,1.55884,1.55899,1.55849,1.5587,1489800011.0
2006-05-30 11:25:00,1.55861,1.55889,1.55854,1.55867,1544999998.0
2006-05-30 11:30:00,1.55874,1.55898,1.55856,1.55898,1686900004.0
2006-05-30 11:35:00,1.55892,1.55907,1.55867,1.55892,1714000002.0
2006-05-30 11:40:00,1.55883,1.55893,1.5585,1.55858,1403600005.0
2006-05-30 11:45:00,1.55872,1.55889,1.55826,1.5585,1341600001.0
2006-05-30 11:50:00,1.55842,1.55866,1.55762,1.55779,1867100004.0
2006-05-30 11:55:00,1.55796,1.55821,1.55755,1.5576,1811499996.0
2006-05-30 12:00:00,1.5577,1.55801,1.55762,1.55795,1545400003.0
2006-05-30 12:05:00,1.55802,1.55807,1.55768,1.55786,1699900002.0
2006-05-30 12:10:00,1.55786,1.55799,1.55762,1.5579,1824799990.0
2006-05-30 12:15:00,1.5579,1.55799,1.55765,1.55799,1395899991.0
2006-05-30 12:20:00,1.5578,1.5581,1.55775,1.55807,1146600002.0
2006-05-30 12:25:00,1.55808,1.55814,1.55764,1.55787,1527500002.0
2006-05-30 12:30:00,1.55788,1.55802,1.55766,1.55771,1319300003.0
2006-05-30 12:35:00,1.55787,1.55819,1.55774,1.55795,1446099999.0
2006-05-30 12:40:00,1.558,1.5581,1.55775,1.55809,1112900009.0
2006-05-30 12:45:00,1.55796,1.55816,1.55778,1.5581,1315200003.0
2006-05-30 12:50:00,1.558,1.55824,1.5577,1.55812,1513100007.0
2006-05-30 12:55:00,1.55804,1.55821,1.55781,1.55815,1269900000.0
2006-05-30 13:00:00,1.5581,1.55824,1.55789,1.55796,1287000003.0
2006-05-30 13:05:00,1.55809,1.55826,1.55799,1.5582,821400001.0
2006-05-30 13:10:00,1.55818,1.55833,1.558,1.55821,1039400002.0
2006-05-30 13:15:00,1.55819,1.55836,1.55784,1.55799,1717400011.0
2006-05-30 13:20:00,1.55808,1.55842,1.55793,1.55831,1472899991.0
2006-05-30 13:25:00,1.55831,1.55857,1.55823,1.55844,1615199992.0
2006-05-30 13:30:00,1.55836,1.5586,1.55819,1.55829,1593799999.0
2006-05-30 13:35:00,1.55843,1.55886,1.5583,1.55876,1510699996.0
2006-05-30 13:40:00,1.55884,1.55895,1.55838,1.55858,1400800005.0
2006-05-30 13:45:00,1.55879,1.5588,1.55845,1.55865,1638300001.0
2006-05-30 13:50:00,1.55852,1.55873,1.55821,1.55841,1498800005.0
2006-05-30 13:55:00,1.55841,1.5586,1.55829,1.55847,1791900013.0
2006-05-30 14:00:00,1.55855,1.55869,1.55816,1.55837,1308899995.0
2006-05-30 14:05:00,1.55838,1.55848,1.55798,1.55823,1528400007.0
2006-05-30 14:10:00,1.5584,1.55858,1.55821,1.5583,1517400006.0
2006-05-30 14:15:00,1.55848,1.5589,1.55842,1.5589,1583399997.0
2006-05-30 14:20:00,1.55898,1.55962,1.55874,1.55955,1664000006.0
2006-05-30 14:25:00,1.55958,1.55987,1.55926,1.5598,1377400004.0
2006-05-30 14:30:00,1.55991,1.56021,1.55988,1.55988,1558599993.0
2006-05-30 14:35:00,1.55978,1.55995,1.55948,1.55972,1442200008.0
2006-05-30 14:40:00,1.55972,1.55998,1.55955,1.55975,1465300001.0
2006-05-30 14:45:00,1.55981,1.55981,1.55921,1.55934,1562799988.0
2006-05-30 14:50:00,1.5593,1.5594,1.5589,1.55937,1343400001.0
2006-05-30 14:55:00,1.55928,1.55938,1.55896,1.55923,1247799995.0
2006-05-30 15:00:00,1.55948,1.55948,1.55898,1.55926,1366700007.0
2006-05-30 15:05:00,1.55904,1.55942,1.55889,1.55929,1514599999.0
2006-05-30 15:10:00,1.55933,1.5595,1.55915,1.55915,1438700000.0
2006-05-30 15:15:00,1.55944,1.55977,1.55931,1.55953,1391599991.0
2006-05-30 15:20:00,1.55956,1.55979,1.55914,1.55917,1680599990.0
2006-05-30 15:25:00,1.55925,1.55963,1.55919,1.5594,1289200003.0
2006-05-30 15:30:00,1.55956,1.55978,1.55927,1.55964,1646800005.0
2006-05-30 15:35:00,1.5598,1.55984,1.55925,1.55937,1266600006.0
2006-05-30 15:40:00,1.55932,1.55944,1.55912,1.55939,1267900000.0
2006-05-30 15:45:00,1.55922,1.55946,1.55906,1.55946,1539100008.0
2006-05-30 15:50:00,1.55944,1.55944,1.55886,1.55905,1432800012.0
2006-05-30 15:55:00,1.55907,1.55918,1.55879,1.55901,1790000011.0
2006-05-30 16:00:00,1.5589,1.5589,1.5582,1.55858,1808700014.0
2006-05-30 16:05:00,1.55864,1.55874,1.5577,1.55784,1147399999.0
2006-05-30 16:10:00,1.55803,1.55862,1.55782,1.558,1606500003.0
2006-05-30 16:15:00,1.55769,1.55839,1.55769,1.55835,1768599984.0
2006-05-30 16:20:00,1.55835,1.55835,1.55731,1.55749,1439900007.0
2006-05-30 16:25:00,1.55749,1.55813,1.55747,1.55799,1730700008.0
2006-05-30 16:30:00,1.55787,1.55839,1.55765,1.55821,1198600008.0
2006-05-30 16:35:00,1.55799,1.55836,1.55778,1.55786,1459399995.0
2006-05-30 16:40:00,1.5576,1.55798,1.55734,1.55781,1406600012.0
2006-05-30 16:45:00,1.55767,1.55805,1.55756,1.55771,1533099997.0
2006-05-30 16:50:00,1.55783,1.55822,1.5576,1.558,1699500005.0
2006-05-30 16:55:00,1.55827,1.55848,1.55811,1.55835,1655600008.0
2006-05-30 17:00:00,1.55816,1.55827,1.55776,1.5582,1098400003.0
2006-05-30 17:05:00,1.55822,1.55853,1.55796,1.55831,1119299998.0
2006-05-30 17:10:00,1.55822,1.55832,1.55792,1.55828,1483500011.0
2006-05-30 17:15:00,1.5582,1.55855,1.55813,1.55851,1412599997.0
2006-05-30 17:20:00,1.55847,1.55855,1.55787,1.55811,1356499999.0
2006-05-30 17:25:00,1.55816,1.55836,1.55806,1.55831,959500003.0
2006-05-30 17:30:00,1.5581,1.55833,1.55793,1.55815,1497900005.0
2006-05-30 17:35:00,1.55823,1.55827,1.5578,1.55798,1319399994.0
2006-05-30 17:40:00,1.55791,1.55812,1.55762,1.55799,1580200009.0
2006-05-30 17:45:00,1.55793,1.55808,1.55777,1.55802,1464700005.0
2006-05-30 17:50:00,1.55808,1.55851,1.55808,1.55827,1377700004.0
2006-05-30 17:55:00,1.55817,1.55849,1.55805,1.55817,1092000000.0
2006-05-30 18:00:00,1.55816,1.5587,1.55806,1.5586,6540900029.0
2006-05-30 18:05:00,1.5588,1.559,1.5585,1.55873,7962500035.0
2006-05-30 18:10:00,1.5587,1.5589,1.5583,1.5583,7936599997.0
2006-05-30 18:15:00,1.55825,1.5583,1.55761,1.55777,5082199987.0
2006-05-30 18:20:00,1.5579,1.558,1.55762,1.5579,3651800011.0
2006-05-30 18:25:00,1.558,1.55813,1.55782,1.55787,5601100026.0
2006-05-30 18:30:00,1.55792,1.5585,1.55779,1.5584,6989199998.0
2006-05-30 18:35:00,1.5583,1.55838,1.55801,1.5582,8911500019.0
2006-05-30 18:40:00,1.5582,1.55835,1.55802,1.5582,4470400012.0
2006-05-30 18:45:00,1.55806,1.55843,1.558,1.55843,2917900015.0
2006-05-30 18:50:00,1.55827,1.5586,1.55815,1.55827,5819300025.0
2006-05-30 18:55:00,1.55838,1.55839,1.55793,1.55805,6087100004.0
2006-05-30 19:00:00,1.55813,1.55826,1.55795,1.5581,2342600002.0
2006-05-30 19:05:00,1.55812,1.55825,1.55783,1.55798,6347000022.0
2006-05-30 19:10:00,1.55795,1.55814,1.55789,1.55805,4100000005.0
2006-05-30 19:15:00,1.5581,1.55813,1.55766,1.55784,4086200037.0
2006-05-30 19:20:00,1.55788,1.55799,1.55765,1.55795,3133600009.0
2006-05-30 19:25:00,1.5578,1.55817,1.5577,1.55784,4651400002.0
2006-05-30 19:30:00,1.5582,1.5582,1.55789,1.558,6044100031.0
2006-05-30 19:35:00,1.55815,1.55824,1.55779,1.55812,4054900018.0
2006-05-30 19:40:00,1.55799,1.55817,1.5578,1.5581,3287300002.0
2006-05-30 19:45:00,1.55798,1.55817,1.55786,1.55798,2929800016.0
2006-05-30 19:50:00,1.55792,1.558,1.55761,1.55788,1918000002.0
2006-05-30 19:55:00,1.558,1.55815,1.55775,1.55788,6156099987.0
2006-05-30 20:00:00,1.55803,1.55828,1.55784,1.55828,2050999997.0
2006-05-30 20:05:00,1.55822,1.55833,1.558,1.55805,3067500007.0
2006-05-30 20:10:00,1.55814,1.55814,1.55778,1.55782,3639800007.0
2006-05-30 20:15:00,1.55781,1.55809,1.55781,1.5579,4857400021.0
2006-05-30 20:20:00,1.558,1.55815,1.5577,1.5579,3513700019.0
2006-05-30 20:25:00,1.5579,1.55842,1.55775,1.55815,5305900007.0
2006-05-30 20:30:00,1.5585,1.5585,1.55803,1.55837,2801300003.0
2006-05-30 20:35:00,1.55841,1.55855,1.5581,1.55842,5257300011.0
2006-05-30 20:40:00,1.55843,1.55891,1.55843,1.55866,4214400009.0
2006-05-30 20:45:00,1.55876,1.55937,1.55876,1.55926,4075900004.0
2006-05-30 20:50:00,1.55928,1.55961,1.55903,1.55937,6635899999.0
2006-05-30 20:55:00,1.55927,1.5595,1.5589,1.5591,5571199992.0
2006-05-30 21:00:00,1.559,1.5592,1.55871,1.5589,5483999994.0
2006-05-30 21:05:00,1.55892,1.55894,1.55861,1.55872,2784600002.0
2006-05-30 21:10:00,1.55891,1.55905,1.5588,1.559,3956500015.0
2006-05-30 21:15:00,1.55896,1.55906,1.55861,1.5588,4434600011.0
2006-05-30 21:20:00,1.5588,1.559,1.55858,1.55878,7799799975.0
2006-05-30 21:25:00,1.55876,1.5591,1.5585,1.55875,3311499996.0
2006-05-30 21:30:00,1.55871,1.55898,1.55858,1.55875,4557000002.0
2006-05-30 21:35:00,1.55874,1.55907,1.55856,1.55905,2519400009.0
2006-05-30 21:40:00,1.55892,1.55916,1.55885,1.55898,4378200001.0
2006-05-30 21:45:00,1.55901,1.55923,1.55878,1.559,4513100017.0
2006-05-30 21:50:00,1.559,1.55912,1.55872,1.5589,3332000001.0
2006-05-30 21:55:00,1.5589,1.55908,1.55865,1.55865,3599100010.0
2006-05-30 22:00:00,1.55865,1.55886,1.5585,1.5587,3152699997.0
2006-05-30 22:05:00,1.55867,1.55876,1.55841,1.55868,2138600001.0
2006-05-30 22:10:00,1.55874,1.55877,1.5583,1.55855,1664099991.0
2006-05-30 22:15:00,1.5586,1.55873,1.55828,1.55848,1527600006.0
2006-05-30 22:20:00,1.55839,1.55863,1.55821,1.55838,1901300004.0
2006-05-30 22:25:00,1.55843,1.55856,1.55802,1.55838,3345700011.0
2006-05-30 22:30:00,1.55845,1.55856,1.5581,1.55832,2127199987.0
2006-05-30 22:35:00,1.5584,1.55859,1.55817,1.5585,2554499998.0
2006-05-30 22:40:00,1.5585,1.55903,1.55824,1.55836,3723100011.0
2006-05-30 22:45:00,1.55834,1.55857,1.55815,1.5584,1999000010.0
2006-05-30 22:50:00,1.55842,1.55849,1.55799,1.55824,1772899993.0
2006-05-30 22:55:00,1.55844,1.55885,1.55819,1.5587,1745599998.0
2006-05-30 23:00:00,1.55865,1.55896,1.55769,1.55796,1568599993.0
2006-05-30 23:05:00,1.55789,1.5588,1.55789,1.55821,1727700006.0
2006-05-30 23:10:00,1.55837,1.55849,1.55772,1.55802,2003700013.0
2006-05-30 23:15:00,1.55822,1.55871,1.55774,1.55829,1592700001.0
2006-05-30 23:20:00,1.55803,1.5589,1.55784,1.55865,1680100006.0
2006-05-30 23:25:00,1.55895,1.55895,1.55839,1.5585,824299993.0
2006-05-30 23:30:00,1.55854,1.55894,1.55842,1.55882,1163900004.0
2006-05-30 23:35:00,1.55885,1.55893,1.5585,1.55865,756499996.0
2006-05-30 23:40:00,1.55855,1.55872,1.55844,1.55861,1208100000.0
2006-05-30 23:45:00,1.55853,1.55872,1.55846,1.55847,827900002.0
2006-05-30 23:50:00,1.55855,1.5587,1.55837,1.55855,848000007.0
2006-05-30 23:55:00,1.55853,1.55893,1.55847,1.55886,501999995.0
2006-05-31 00:00:00,1.55877,1.55898,1.55864,1.55883,926999998.0
2006-05-31 00:05:00,1.55887,1.55897,1.55863,1.55871,955700005.0
2006-05-31 00:10:00,1.55885,1.5589,1.55862,1.5587,678899996.0
2006-05-31 00:15:00,1.5587,1.55898,1.5587,1.5589,979099996.0
2006-05-31 00:20:00,1.55895,1.55897,1.55838,1.55854,1284100001.0
2006-05-31 00:25:00,1.55861,1.55873,1.55845,1.55854,1317500004.0
2006-05-31 00:30:00,1.55857,1.55882,1.55843,1.55867,1162200006.0
2006-05-31 00:35:00,1.55873,1.55877,1.55845,1.5586,839800002.0
2006-05-31 00:40:00,1.55869,1.55877,1.55848,1.5586,1156700002.0
2006-05-31 00:45:00,1.5587,1.55893,1.55853,1.5587,1166300004.0
2006-05-31 00:50:00,1.55867,1.55897,1.55848,1.55891,1078499997.0
2006-05-31 00:55:00,1.55887,1.55902,1.55855,1.55883,1628300005.0
2006-05-31 01:00:00,1.55871,1.55896,1.5586,1.5588,1503899997.0
2006-05-31 01:05:00,1.55866,1.55943,1.5586,1.55906,1191600004.0
2006-05-31 01:10:00,1.55908,1.55942,1.55897,1.55934,1525500003.0
2006-05-31 01:15:00,1.55935,1.55971,1.55898,1.55958,1199999996.0
2006-05-31 01:20:00,1.55976,1.55976,1.55936,1.55938,910399998.0
2006-05-31 01:25:00,1.55959,1.55959,1.55918,1.55919,1264800008.0
2006-05-31 01:30:00,1.55937,1.55954,1.5591,1.5595,1458600001.0
2006-05-31 01:35:00,1.5594,1.55955,1.55922,1.55922,1209600003.0
2006-05-31 01:40:00,1.5594,1.55961,1.5593,1.5594,862099997.0
2006-05-31 01:45:00,1.55945,1.55948,1.55921,1.55933,1254299996.0
2006-05-31 01:50:00,1.55941,1.55948,1.55909,1.55935,783400004.0
2006-05-31 01:55:00,1.55923,1.55936,1.55905,1.55916,920800007.0
2006-05-31 02:00:00,1.55928,1.5594,1.55904,1.5594,1353000001.0
2006-05-31 02:05:00,1.55928,1.55945,1.55908,1.55935,1130800016.0
2006-05-31 02:10:00,1.55935,1.55948,1.5591,1.5592,1223899992.0
2006-05-31 02:15:00,1.55915,1.55932,1.55892,1.55896,847900000.0
2006-05-31 02:20:00,1.55902,1.55911,1.55873,1.55898,1476400004.0
2006-05-31 02:25:00,1.55904,1.55915,1.55855,1.55881,1457300016.0
2006-05-31 02:30:00,1.55858,1.55896,1.55829,1.55855,1293500006.0
2006-05-31 02:35:00,1.55851,1.55861,1.55815,1.55838,1195200000.0
2006-05-31 02:40:00,1.55857,1.55868,1.55835,1.5585,1426400003.0
2006-05-31 02:45:00,1.55849,1.55884,1.55835,1.55869,1345000004.0
2006-05-31 02:50:00,1.55858,1.55883,1.55842,1.55845,1249500008.0
2006-05-31 02:55:00,1.55861,1.55879,1.55846,1.55863,1636799997.0
2006-05-31 03:00:00,1.55859,1.55873,1.55829,1.55845,1508300003.0
2006-05-31 03:05:00,1.55853,1.5588,1.55837,1.55837,1129099999.0
2006-05-31 03:10:00,1.55857,1.5587,1.55832,1.55857,1471800003.0
2006-05-31 03:15:00,1.5585,1.55878,1.55828,1.55862,1192600012.0
2006-05-31 03:20:00,1.55864,1.55885,1.55851,1.55883,953800003.0
2006-05-31 03:25:00,1.55885,1.55889,1.55857,1.55882,605799996.0
2006-05-31 03:30:00,1.55866,1.55888,1.55852,1.55871,1155800004.0
2006-05-31 03:35:00,1.55859,1.55874,1.55847,1.55857,962399997.0
2006-05-31 03:40:00,1.55866,1.55876,1.55844,1.55875,1407299991.0
2006-05-31 03:45:00,1.55867,1.55877,1.5585,1.55868,1150899998.0
2006-05-31 03:50:00,1.55867,1.55885,1.55857,1.55877,866599999.0
2006-05-31 03:55:00,1.55864,1.55875,1.55841,1.55854,1162499996.0
2006-05-31 04:00:00,1.55849,1.55882,1.55848,1.5587,1058800002.0
2006-05-31 04:05:00,1.55868,1.55891,1.55849,1.5588,1147700005.0
2006-05-31 04:10:00,1.55878,1.55881,1.55855,1.55875,1142299999.0
2006-05-31 04:15:00,1.5588,1.55883,1.55843,1.55845,927700003.0
2006-05-31 04:20:00,1.55868,1.55874,1.5584,1.55858,1342600008.0
2006-05-31 04:25:00,1.55851,1.5586,1.5583,1.5585,1030600007.0
2006-05-31 04:30:00,1.55834,1.55863,1.55833,1.5585,505200003.0
2006-05-31 04:35:00,1.55853,1.55874,1.55845,1.55868,1070100011.0
2006-05-31 04:40:00,1.55874,1.55878,1.55849,1.5587,1094400005.0
2006-05-31 04:45:00,1.55868,1.55883,1.55851,1.55863,1725599995.0
2006-05-31 04:50:00,1.55872,1.55884,1.55848,1.5586,912200006.0
2006-05-31 04:55:00,1.55857,1.55883,1.55851,1.5586,894200005.0
2006-05-31 05:00:00,1.55855,1.5587,1.55844,1.55862,1364199998.0
2006-05-31 05:05:00,1.55855,1.5587,1.55845,1.55863,980200002.0
2006-05-31 05:10:00,1.55867,1.55877,1.55851,1.55862,905200007.0
2006-05-31 05:15:00,1.55872,1.5588,1.55851,1.55868,416099996.0
2006-05-31 05:20:00,1.5586,1.55879,1.55839,1.55875,938799995.0
2006-05-31 05:25:00,1.5586,1.55879,1.55848,1.5587,1133799995.0
2006-05-31 05:30:00,1.55855,1.55876,1.55843,1.55874,787000005.0
2006-05-31 05:35:00,1.55854,1.55881,1.55851,1.55863,1036299990.0
2006-05-31 05:40:00,1.55862,1.55873,1.55846,1.55849,711200002.0
2006-05-31 05:45:00,1.55865,1.55884,1.55851,1.5588,1415000009.0
2006-05-31 05:50:00,1.55885,1.55896,1.55861,1.55867,1919099997.0
2006-05-31 05:55:00,1.55866,1.5589,1.55866,1.55875,1322699999.0
2006-05-31 06:00:00,1.55885,1.55908,1.55863,1.559,1404100013.0
2006-05-31 06:05:00,1.55902,1.55911,1.55872,1.559,1654900006.0
2006-05-31 06:10:00,1.55898,1.55898,1.5587,1.55874,1257300010.0
2006-05-31 06:15:00,1.55885,1.55931,1.55875,1.55925,1319299993.0
2006-05-31 06:20:00,1.5594,1.55955,1.55902,1.5592,1185100010.0
2006-05-31 06:25:00,1.5592,1.55927,1.5588,1.55914,1506500007.0
2006-05-31 06:30:00,1.55899,1.55924,1.55899,1.5592,986399999.0
2006-05-31 06:35:00,1.55913,1.55926,1.55891,1.55907,1031000004.0
2006-05-31 06:40:00,1.55917,1.55929,1.55903,1.5592,1117900001.0
2006-05-31 06:45:00,1.55931,1.55931,1.55904,1.55912,1111700016.0
2006-05-31 06:50:00,1.55915,1.55927,1.559,1.5592,1496999995.0
2006-05-31 06:55:00,1.55926,1.5593,1.55898,1.55915,1338300002.0
2006-05-31 07:00:00,1.55907,1.55925,1.55884,1.559,1316100003.0
2006-05-31 07:05:00,1.55888,1.55927,1.55882,1.55901,1011000001.0
2006-05-31 07:10:00,1.55915,1.55925,1.55881,1.55897,783899998.0
2006-05-31 07:15:00,1.559,1.55907,1.55879,1.55884,1161800002.0
2006-05-31 07:20:00,1.55897,1.55912,1.55878,1.55899,1158300005.0
2006-05-31 07:25:00,1.55884,1.55907,1.55872,1.55902,1461500002.0
2006-05-31 07:30:00,1.55878,1.55893,1.55855,1.55866,936899994.0
2006-05-31 07:35:00,1.55861,1.55884,1.55861,1.55877,609799999.0
2006-05-31 07:40:00,1.55863,1.55917,1.55846,1.55909,1327399996.0
2006-05-31 07:45:00,1.55908,1.55908,1.55869,1.5589,1224900004.0
2006-05-31 07:50:00,1.55868,1.55889,1.55829,1.55857,1504400014.0
2006-05-31 07:55:00,1.55852,1.55879,1.55846,1.5586,950199999.0
2006-05-31 08:00:00,1.55851,1.55895,1.55851,1.55895,1382500006.0
2006-05-31 08:05:00,1.55898,1.55921,1.55871,1.55912,1319200006.0
2006-05-31 08:10:00,1.55884,1.55949,1.55884,1.55938,1277100008.0
2006-05-31 08:15:00,1.55951,1.55951,1.55861,1.55881,1296400002.0
2006-05-31 08:20:00,1.55895,1.55931,1.55874,1.55877,1196100002.0
2006-05-31 08:25:00,1.55887,1.55941,1.55883,1.55916,1422799999.0
2006-05-31 08:30:00,1.55909,1.5593,1.55896,1.5592,1302899999.0
2006-05-31 08:35:00,1.55891,1.55921,1.55852,1.55879,1522400005.0
2006-05-31 08:40:00,1.55888,1.559,1.55855,1.55886,1660999999.0
2006-05-31 08:45:00,1.55888,1.55908,1.55846,1.55862,1444799993.0
2006-05-31 08:50:00,1.55859,1.55934,1.55853,1.55934,1299000006.0
2006-05-31 08:55:00,1.55918,1.5594,1.55894,1.5592,1095900002.0
2006-05-31 09:00:00,1.55913,1.55931,1.55893,1.55914,1481700007.0
2006-05-31 09:05:00,1.55917,1.55921,1.55889,1.55897,1698900006.0
2006-05-31 09:10:00,1.559,1.55917,1.55748,1.55748,1679199998.0
2006-05-31 09:15:00,1.55765,1.55801,1.55718,1.55728,1673800005.0
2006-05-31 09:20:00,1.55743,1.55776,1.55671,1.55681,1331300011.0
2006-05-31 09:25:00,1.55677,1.55716,1.55657,1.55675,1180500011.0
2006-05-31 09:30:00,1.55688,1.5575,1.55674,1.55728,1143499996.0
2006-05-31 09:35:00,1.55742,1.55742,1.55691,1.55718,1878000002.0
2006-05-31 09:40:00,1.55706,1.55752,1.55704,1.55706,1368399994.0
2006-05-31 09:45:00,1.5572,1.55741,1.55715,1.55727,983300005.0
2006-05-31 09:50:00,1.5573,1.5574,1.55704,1.55733,1257299994.0
2006-05-31 09:55:00,1.55735,1.55798,1.55713,1.55779,1343900004.0
2006-05-31 10:00:00,1.55774,1.55801,1.55755,1.55768,1540100001.0
2006-05-31 10:05:00,1.55775,1.55799,1.55741,1.55788,1866599998.0
2006-05-31 10:10:00,1.5579,1.558,1.55766,1.55789,1481900002.0
2006-05-31 10:15:00,1.55783,1.55808,1.55773,1.55785,1550600005.0
2006-05-31 10:20:00,1.55779,1.55826,1.55779,1.55816,1438800000.0
2006-05-31 10:25:00,1.55818,1.5582,1.55775,1.5581,1413500000.0
2006-05-31 10:30:00,1.55804,1.55866,1.55791,1.55848,1757700002.0
2006-05-31 10:35:00,1.55875,1.55882,1.5583,1.55839,1449600002.0
2006-05-31 10:40:00,1.5584,1.55861,1.55804,1.55828,1813300002.0
2006-05-31 10:45:00,1.55848,1.5586,1.55806,1.5585,1231300006.0
2006-05-31 10:50:00,1.55838,1.55858,1.55823,1.55834,1473300009.0
2006-05-31 10:55:00,1.55841,1.55853,1.5582,1.55827,1390900005.0
2006-05-31 11:00:00,1.55844,1.55869,1.55829,1.55865,1499200001.0
2006-05-31 11:05:00,1.55858,1.55901,1.55858,1.559,1049400003.0
2006-05-31 11:10:00,1.55897,1.55897,1.55859,1.55873,1450500006.0
2006-05-31 11:15:00,1.55869,1.55882,1.5585,1.55877,1526800008.0
2006-05-31 11:20:00,1.5588,1.55892,1.55836,1.55861,1487799998.0
2006-05-31 11:25:00,1.55861,1.55871,1.55831,1.55836,1442100006.0
2006-05-31 11:30:00,1.55798,1.55825,1.55705,1.5579,1783700015.0
2006-05-31 11:35:00,1.55779,1.55818,1.55768,1.55797,1455999994.0
2006-05-31 11:40:00,1.55799,1.55832,1.55784,1.55818,1585800013.0
2006-05-31 11:45:00,1.55837,1.55866,1.55803,1.55844,1738999998.0
2006-05-31 11:50:00,1.55863,1.55879,1.55846,1.55867,1950900003.0
2006-05-31 11:55:00,1.55869,1.5588,1.55835,1.55842,1728100012.0
2006-05-31 12:00:00,1.55854,1.55856,1.5582,1.55839,1528200006.0
2006-05-31 12:05:00,1.55842,1.55848,1.55809,1.55809,1317799999.0
2006-05-31 12:10:00,1.55813,1.55829,1.55785,1.55809,1169300003.0
2006-05-31 12:15:00,1.55811,1.55818,1.55785,1.55803,1140600001.0
2006-05-31 12:20:00,1.55797,1.55821,1.5577,1.55802,1290499999.0
2006-05-31 12:25:00,1.55789,1.558,1.55758,1.5579,1579599998.0
2006-05-31 12:30:00,1.55793,1.55812,1.55774,1.558,1100700001.0
2006-05-31 12:35:00,1.5581,1.55819,1.5579,1.55808,1128300001.0
2006-05-31 12:40:00,1.558,1.55833,1.55792,1.55829,1471800005.0
2006-05-31 12:45:00,1.55811,1.55862,1.55811,1.55861,1343900002.0
2006-05-31 12:50:00,1.55853,1.55867,1.55819,1.55837,1360100015.0
2006-05-31 12:55:00,1.55839,1.55862,1.55816,1.55837,1314299998.0
2006-05-31 13:00:00,1.55835,1.55842,1.5578,1.55801,1200299999.0
2006-05-31 13:05:00,1.55799,1.55826,1.55779,1.55811,1407199999.0
2006-05-31 13:10:00,1.5581,1.55845,1.55799,1.55845,1458300011.0
2006-05-31 13:15:00,1.55837,1.55852,1.55823,1.5584,1166499995.0
2006-05-31 13:20:00,1.55843,1.55871,1.55831,1.55864,1542400002.0
2006-05-31 13:25:00,1.5586,1.5588,1.55845,1.5587,1426499998.0
2006-05-31 13:30:00,1.55858,1.55873,1.55837,1.55853,1698199999.0
2006-05-31 13:35:00,1.55845,1.55866,1.55828,1.55866,1391900004.0
2006-05-31 13:40:00,1.5587,1.55878,1.55841,1.55873,1507699999.0
2006-05-31 13:45:00,1.55866,1.55931,1.55864,1.5592,1199500009.0
2006-05-31 13:50:00,1.55924,1.55966,1.55919,1.55945,1249199999.0
2006-05-31 13:55:00,1.55933,1.55943,1.55901,1.55915,1555100005.0
2006-05-31 14:00:00,1.55931,1.55975,1.55913,1.55961,1451300006.0
2006-05-31 14:05:00,1.55979,1.56008,1.55962,1.5599,1297400004.0
2006-05-31 14:10:00,1.55983,1.55998,1.55963,1.5599,1556299996.0
2006-05-31 14:15:00,1.55985,1.56,1.55958,1.5597,1533200004.0
2006-05-31 14:20:00,1.55959,1.55992,1.55956,1.55982,1575200013.0
2006-05-31 14:25:00,1.55974,1.56034,1.55947,1.56026,1340300006.0
2006-05-31 14:30:00,1.56029,1.5607,1.56019,1.56038,1820099987.0
2006-05-31 14:35:00,1.56028,1.56062,1.56002,1.5605,1334600002.0
2006-05-31 14:40:00,1.56062,1.5609,1.56049,1.56057,1889499986.0
2006-05-31 14:45:00,1.56075,1.56081,1.56025,1.56033,1469200005.0
2006-05-31 14:50:00,1.56051,1.56062,1.56027,1.56057,1428300011.0
2006-05-31 14:55:00,1.56052,1.56079,1.56039,1.56053,917299996.0
2006-05-31 15:00:00,1.5606,1.5606,1.56017,1.5605,1640500004.0
2006-05-31 15:05:00,1.56047,1.56047,1.56005,1.56021,1236999999.0
2006-05-31 15:10:00,1.56018,1.56042,1.55996,1.55996,1802000005.0
2006-05-31 15:15:00,1.56019,1.56036,1.55997,1.56018,1609300014.0
2006-05-31 15:20:00,1.56016,1.5604,1.56,1.56022,1386599998.0
2006-05-31 15:25:00,1.56032,1.56042,1.56013,1.56016,1259900001.0
2006-05-31 15:30:00,1.56032,1.56054,1.56012,1.56043,1729599997.0
2006-05-31 15:35:00,1.56043,1.56077,1.56029,1.56029,1340300006.0
2006-05-31 15:40:00,1.56005,1.5605,1.56005,1.56041,1163799997.0
2006-05-31 15:45:00,1.56038,1.56052,1.56022,1.56037,1228900002.0
2006-05-31 15:50:00,1.56026,1.56069,1.56024,1.56045,1325200003.0
2006-05-31 15:55:00,1.56027,1.56046,1.55815,1.55815,1508399996.0
2006-05-31 16:00:00,1.55866,1.56019,1.55849,1.55958,1188899999.0
2006-05-31 16:05:00,1.55953,1.56004,1.5593,1.55987,1499899994.0
2006-05-31 16:10:00,1.55987,1.55998,1.55946,1.55996,1805199993.0
2006-05-31 16:15:00,1.55975,1.55998,1.55948,1.55984,1528799994.0
2006-05-31 16:20:00,1.55983,1.56036,1.55983,1.56012,1584099993.0
2006-05-31 16:25:00,1.56027,1.56039,1.55994,1.56022,1737600009.0
2006-05-31 16:30:00,1.5602,1.56035,1.55984,1.55995,1556899992.0
2006-05-31 16:35:00,1.56009,1.56047,1.55999,1.56045,1620800005.0
2006-05-31 16:40:00,1.56014,1.56045,1.55987,1.56027,1751899999.0
2006-05-31 16:45:00,1.56032,1.56056,1.56003,1.56045,1610499998.0
2006-05-31 16:50:00,1.56064,1.56081,1.56034,1.56059,1520900003.0
2006-05-31 16:55:00,1.5607,1.56082,1.56009,1.5602,1432500002.0
2006-05-31 17:00:00,1.55995,1.56067,1.55847,1.56044,1458900009.0
2006-05-31 17:05:00,1.5606,1.56079,1.56042,1.56065,1423800014.0
2006-05-31 17:10:00,1.56066,1.56066,1.5599,1.56002,1749400017.0
2006-05-31 17:15:00,1.56009,1.56048,1.5598,1.56039,1386299989.0
2006-05-31 17:20:00,1.56053,1.56077,1.56034,1.56047,1430200003.0
2006-05-31 17:25:00,1.5607,1.56076,1.56034,1.56064,1564600003.0
2006-05-31 17:30:00,1.56035,1.56063,1.56022,1.56035,1431100004.0
2006-05-31 17:35:00,1.56024,1.56044,1.55988,1.56,1297100000.0
2006-05-31 17:40:00,1.56005,1.56044,1.55989,1.56032,1581600006.0
2006-05-31 17:45:00,1.56021,1.56069,1.56021,1.56051,2112200003.0
2006-05-31 17:50:00,1.56064,1.56071,1.56009,1.56029,1512800003.0
2006-05-31 17:55:00,1.56039,1.56046,1.55999,1.56011,923300007.0
2006-05-31 18:00:00,1.56031,1.5607,1.56024,1.5607,6727499962.0
2006-05-31 18:05:00,1.5606,1.5607,1.56019,1.56056,6416399960.0
2006-05-31 18:10:00,1.56058,1.5607,1.56033,1.5607,7724700012.0
2006-05-31 18:15:00,1.56067,1.56078,1.56036,1.56065,6981800004.0
2006-05-31 18:20:00,1.5607,1.56075,1.56049,1.5606,6377300033.0
2006-05-31 18:25:00,1.5605,1.5607,1.5603,1.5604,7481300036.0
2006-05-31 18:30:00,1.56035,1.56063,1.56031,1.5606,7552800022.0
2006-05-31 18:35:00,1.56054,1.56076,1.56039,1.56063,8518800029.0
2006-05-31 18:40:00,1.5606,1.5607,1.56009,1.56035,4764900011.0
2006-05-31 18:45:00,1.56035,1.56045,1.56011,1.56043,2649100010.0
2006-05-31 18:50:00,1.5603,1.56068,1.56018,1.56051,4789200029.0
2006-05-31 18:55:00,1.56066,1.5608,1.56038,1.5606,6269099987.0
2006-05-31 19:00:00,1.56058,1.56065,1.56034,1.5606,2128399997.0
2006-05-31 19:05:00,1.56061,1.56061,1.56021,1.56036,6019599995.0
2006-05-31 19:10:00,1.56048,1.56064,1.56028,1.56047,4360600010.0
2006-05-31 19:15:00,1.56048,1.56067,1.56033,1.56058,4638399988.0
2006-05-31 19:20:00,1.56051,1.56063,1.56027,1.56048,3812400014.0
2006-05-31 19:25:00,1.56033,1.56055,1.56016,1.56032,4119900007.0
2006-05-31 19:30:00,1.5606,1.5606,1.56021,1.5604,5665000005.0
2006-05-31 19:35:00,1.5604,1.56045,1.56012,1.56035,3846100012.0
2006-05-31 19:40:00,1.5604,1.56053,1.56025,1.5603,3305300016.0
2006-05-31 19:45:00,1.56028,1.5606,1.56022,1.56057,3107100000.0
2006-05-31 19:50:00,1.56034,1.56071,1.56034,1.56068,2100800008.0
2006-05-31 19:55:00,1.56062,1.56072,1.56028,1.5605,6065000018.0
2006-05-31 20:00:00,1.56052,1.56071,1.55798,1.56045,2251600012.0
2006-05-31 20:05:00,1.56046,1.56073,1.56019,1.56038,2619200004.0
2006-05-31 20:10:00,1.56039,1.5605,1.56001,1.56008,2539300026.0
2006-05-31 20:15:00,1.56004,1.5601,1.55964,1.5599,4525900005.0
2006-05-31 20:20:00,1.5598,1.56,1.55936,1.5597,3394900011.0
2006-05-31 20:25:00,1.55968,1.5603,1.55956,1.55956,5256600011.0
2006-05-31 20:30:00,1.56,1.56036,1.55989,1.56009,2947500007.0
2006-05-31 20:35:00,1.56009,1.56044,1.55987,1.56003,4610999997.0
2006-05-31 20:40:00,1.5603,1.56041,1.55966,1.5599,4028500010.0
2006-05-31 20:45:00,1.55987,1.56016,1.55975,1.56002,4006800004.0
2006-05-31 20:50:00,1.55998,1.56006,1.55949,1.55959,6283099997.0
2006-05-31 20:55:00,1.55977,1.5609,1.55956,1.5607,8257799985.0
2006-05-31 21:00:00,1.5606,1.5613,1.5606,1.56102,7232299988.0
2006-05-31 21:05:00,1.56108,1.56132,1.56094,1.56111,2812300010.0
2006-05-31 21:10:00,1.5612,1.5613,1.56096,1.56122,4041699989.0
2006-05-31 21:15:00,1.56121,1.56131,1.56092,1.56113,3922999999.0
2006-05-31 21:20:00,1.5614,1.56149,1.56105,1.56122,7305800013.0
2006-05-31 21:25:00,1.56135,1.56143,1.56095,1.56127,3681700015.0
2006-05-31 21:30:00,1.56133,1.56145,1.56112,1.5613,4415100013.0
2006-05-31 21:35:00,1.56131,1.56158,1.56126,1.56144,2680999999.0
2006-05-31 21:40:00,1.56133,1.56152,1.5612,1.5614,4091000019.0
2006-05-31 21:45:00,1.56123,1.56144,1.56103,1.56104,4808300019.0
2006-05-31 21:50:00,1.56128,1.56153,1.5611,1.56137,3173400018.0
2006-05-31 21:55:00,1.56129,1.56137,1.56102,1.56115,3291499986.0
2006-05-31 22:00:00,1.56109,1.56139,1.56105,1.56121,3258399991.0
2006-05-31 22:05:00,1.56121,1.5613,1.56096,1.56104,2126900014.0
2006-05-31 22:10:00,1.5612,1.56126,1.56091,1.56112,1731500013.0
2006-05-31 22:15:00,1.5612,1.56137,1.56098,1.56112,1919299999.0
2006-05-31 22:20:00,1.56123,1.5613,1.56096,1.56096,2053000007.0
2006-05-31 22:25:00,1.56117,1.56137,1.56083,1.56135,3009900023.0
2006-05-31 22:30:00,1.56113,1.56141,1.56095,1.56112,2108499997.0
2006-05-31 22:35:00,1.56123,1.56141,1.56105,1.56128,2299900018.0
2006-05-31 22:40:00,1.56114,1.56149,1.56106,1.56135,3762800016.0
2006-05-31 22:45:00,1.56139,1.56142,1.56097,1.56111,1605500013.0
2006-05-31 22:50:00,1.56113,1.56147,1.56096,1.5614,2132600005.0
2006-05-31 22:55:00,1.56145,1.56151,1.56085,1.56115,1754500012.0
2006-05-31 23:00:00,1.5611,1.5614,1.56072,1.56121,1415100002.0
2006-05-31 23:05:00,1.56117,1.56158,1.56073,1.56111,1527500006.0
2006-05-31 23:10:00,1.56068,1.56137,1.56049,1.5606,1702400001.0
2006-05-31 23:15:00,1.56083,1.56126,1.56036,1.56036,1653499997.0
2006-05-31 23:20:00,1.56056,1.56125,1.56045,1.56108,1392899997.0
2006-05-31 23:25:00,1.5611,1.56138,1.56038,1.56113,2145799994.0
2006-05-31 23:30:00,1.56084,1.56133,1.56045,1.56105,1809900008.0
2006-05-31 23:35:00,1.56103,1.56133,1.56059,1.56103,1927700004.0
2006-05-31 23:40:00,1.56062,1.5615,1.56037,1.56098,1685300011.0
2006-05-31 23:45:00,1.56115,1.56132,1.56054,1.56055,1500700002.0
2006-05-31 23:50:00,1.56103,1.56133,1.56049,1.5606,1862600020.0
2006-05-31 23:55:00,1.5607,1.56115,1.56021,1.56085,1175100001.0
2006-06-01 00:00:00,1.56047,1.56057,1.56015,1.5602,962400008.0
2006-06-01 00:05:00,1.56009,1.56033,1.55993,1.55993,982000000.0
2006-06-01 00:10:00,1.56002,1.56015,1.5599,1.55999,997700000.0
2006-06-01 00:15:00,1.56,1.56018,1.55985,1.56015,723200000.0
2006-06-01 00:20:00,1.56011,1.56019,1.55977,1.55977,1140999999.0
2006-06-01 00:25:00,1.56001,1.56009,1.55984,1.56,1007199998.0
2006-06-01 00:30:00,1.55998,1.56021,1.55983,1.56018,1236300002.0
2006-06-01 00:35:00,1.5602,1.56022,1.56008,1.5602,267500000.0
2006-06-01 00:40:00,1.5602,1.56028,1.55996,1.5601,1297599996.0
2006-06-01 00:45:00,1.56018,1.56018,1.55991,1.5601,1152800003.0
2006-06-01 00:50:00,1.56004,1.56022,1.5598,1.55995,1423499991.0
2006-06-01 00:55:00,1.56003,1.56027,1.55994,1.5601,985000005.0
2006-06-01 01:00:00,1.56017,1.56053,1.56003,1.56037,1445099997.0
2006-06-01 01:05:00,1.56047,1.56113,1.56031,1.56052,1809699996.0
2006-06-01 01:10:00,1.56036,1.56044,1.55997,1.56033,1195800008.0
2006-06-01 01:15:00,1.56029,1.5604,1.55985,1.56028,1601900003.0
2006-06-01 01:20:00,1.56027,1.5604,1.56003,1.56017,1616700005.0
2006-06-01 01:25:00,1.5603,1.56043,1.55993,1.56025,1160900005.0
2006-06-01 01:30:00,1.56048,1.56083,1.56016,1.56057,1319299997.0
2006-06-01 01:35:00,1.5603,1.56053,1.56029,1.56044,1296100001.0
2006-06-01 01:40:00,1.56049,1.56068,1.56037,1.56053,1040700006.0
2006-06-01 01:45:00,1.56053,1.56053,1.5602,1.56036,1420600004.0
2006-06-01 01:50:00,1.56046,1.56063,1.56032,1.56055,1368899994.0
2006-06-01 01:55:00,1.56049,1.56088,1.56039,1.56078,1304600002.0
2006-06-01 02:00:00,1.56074,1.56085,1.56043,1.56065,1340100002.0
2006-06-01 02:05:00,1.56071,1.56116,1.56059,1.5608,1419299999.0
2006-06-01 02:10:00,1.5608,1.56092,1.56055,1.56086,1268000005.0
2006-06-01 02:15:00,1.56075,1.5609,1.56054,1.56078,560299994.0
2006-06-01 02:20:00,1.56069,1.56092,1.56059,1.5609,1366700009.0
2006-06-01 02:25:00,1.56073,1.56082,1.56049,1.5607,1076900006.0
2006-06-01 02:30:00,1.56046,1.56086,1.56023,1.56074,1550200001.0
2006-06-01 02:35:00,1.56098,1.56117,1.56029,1.56037,1872100000.0
2006-06-01 02:40:00,1.56049,1.56069,1.56035,1.56059,1093100005.0
2006-06-01 02:45:00,1.56054,1.56084,1.56049,1.56072,1242500002.0
2006-06-01 02:50:00,1.56074,1.56092,1.56056,1.56056,1105800014.0
2006-06-01 02:55:00,1.56061,1.56082,1.56052,1.56058,1392300004.0
2006-06-01 03:00:00,1.56051,1.56138,1.56017,1.56134,1874200009.0
2006-06-01 03:05:00,1.56113,1.56124,1.56081,1.56089,1067699998.0
2006-06-01 03:10:00,1.56074,1.56115,1.56054,1.561,1252100004.0
2006-06-01 03:15:00,1.56087,1.56102,1.56051,1.56056,638799998.0
2006-06-01 03:20:00,1.56068,1.56131,1.56055,1.56131,918599992.0
2006-06-01 03:25:00,1.56128,1.56133,1.56094,1.5612,1151900003.0
2006-06-01 03:30:00,1.56114,1.56152,1.56096,1.56145,1408300000.0
2006-06-01 03:35:00,1.5613,1.56147,1.56107,1.56131,526900002.0
2006-06-01 03:40:00,1.56135,1.56135,1.56104,1.56128,1303999999.0
2006-06-01 03:45:00,1.56124,1.56135,1.56092,1.56098,1540400002.0
2006-06-01 03:50:00,1.56111,1.56123,1.56075,1.56105,988499998.0
2006-06-01 03:55:00,1.56093,1.56107,1.56072,1.56097,1058600000.0
2006-06-01 04:00:00,1.56098,1.56113,1.56076,1.561,1135399998.0
2006-06-01 04:05:00,1.56095,1.56102,1.56061,1.56095,1393200007.0
2006-06-01 04:10:00,1.56094,1.56125,1.56094,1.5612,1231899998.0
2006-06-01 04:15:00,1.56121,1.56137,1.56102,1.56117,1459900007.0
2006-06-01 04:20:00,1.56115,1.56116,1.56085,1.56085,1222000014.0
2006-06-01 04:25:00,1.56078,1.56095,1.56053,1.56085,659399999.0
2006-06-01 04:30:00,1.56068,1.56109,1.56068,1.56086,1036500001.0
2006-06-01 04:35:00,1.56105,1.56106,1.56043,1.56051,1483600001.0
2006-06-01 04:40:00,1.56072,1.56154,1.56062,1.56135,1263400005.0
2006-06-01 04:45:00,1.56105,1.56125,1.56083,1.5609,1541200006.0
2006-06-01 04:50:00,1.56102,1.56119,1.56076,1.56115,1167299994.0
2006-06-01 04:55:00,1.56101,1.56112,1.56086,1.56103,1240600003.0
2006-06-01 05:00:00,1.56096,1.56112,1.56073,1.56088,1251600009.0
2006-06-01 05:05:00,1.56091,1.56101,1.56081,1.5609,1375599998.0
2006-06-01 05:10:00,1.56079,1.56103,1.5607,1.5609,1161800000.0
2006-06-01 05:15:00,1.56087,1.56095,1.56066,1.56083,467400000.0
2006-06-01 05:20:00,1.56088,1.56095,1.56059,1.56083,1160300008.0
2006-06-01 05:25:00,1.56077,1.56134,1.56065,1.56122,957599996.0
2006-06-01 05:30:00,1.56128,1.56139,1.56087,1.56114,1410799999.0
2006-06-01 05:35:00,1.561,1.56125,1.56073,1.56102,1427500001.0
2006-06-01 05:40:00,1.56109,1.56126,1.56083,1.56095,1075600002.0
2006-06-01 05:45:00,1.56093,1.56108,1.56066,1.56066,1359000002.0
2006-06-01 05:50:00,1.56095,1.56113,1.56072,1.56085,1801300000.0
2006-06-01 05:55:00,1.56087,1.56098,1.5604,1.56071,1617499995.0
2006-06-01 06:00:00,1.56071,1.5609,1.56054,1.56085,1504800017.0
2006-06-01 06:05:00,1.56072,1.56102,1.56063,1.56089,1483699999.0
2006-06-01 06:10:00,1.56093,1.56098,1.5607,1.5609,1416199994.0
2006-06-01 06:15:00,1.56092,1.56095,1.56069,1.56069,980500001.0
2006-06-01 06:20:00,1.56087,1.56096,1.56057,1.56082,1266500009.0
2006-06-01 06:25:00,1.56085,1.56105,1.5607,1.5609,1192799997.0
2006-06-01 06:30:00,1.5607,1.56092,1.56061,1.56083,1052500005.0
2006-06-01 06:35:00,1.56083,1.56095,1.56065,1.56082,1067300001.0
2006-06-01 06:40:00,1.56087,1.56101,1.56073,1.56091,1064600005.0
2006-06-01 06:45:00,1.56088,1.56107,1.56072,1.56084,849299998.0
2006-06-01 06:50:00,1.56095,1.56124,1.5608,1.56114,1347400000.0
2006-06-01 06:55:00,1.5612,1.56143,1.56096,1.56127,1484600011.0
2006-06-01 07:00:00,1.56114,1.56138,1.56076,1.5612,1148399998.0
2006-06-01 07:05:00,1.56128,1.56137,1.56103,1.56124,1161399990.0
2006-06-01 07:10:00,1.56122,1.56137,1.56108,1.56137,1049300000.0
2006-06-01 07:15:00,1.56135,1.5614,1.56113,1.56127,1227100006.0
2006-06-01 07:20:00,1.56118,1.5614,1.56098,1.56109,1206599998.0
2006-06-01 07:25:00,1.56108,1.56114,1.56068,1.56092,1276400000.0
2006-06-01 07:30:00,1.561,1.5611,1.56071,1.56086,1493799997.0
2006-06-01 07:35:00,1.56098,1.56109,1.56086,1.56097,531300002.0
2006-06-01 07:40:00,1.56094,1.56118,1.56089,1.561,1545100006.0
2006-06-01 07:45:00,1.56102,1.5611,1.56022,1.56049,1467099996.0
2006-06-01 07:50:00,1.56024,1.56038,1.55894,1.5594,1338400007.0
2006-06-01 07:55:00,1.55922,1.55935,1.55883,1.55892,1215200001.0
2006-06-01 08:00:00,1.55888,1.55927,1.55865,1.55915,1349400003.0
2006-06-01 08:05:00,1.55905,1.55984,1.55891,1.5597,1636599999.0
2006-06-01 08:10:00,1.55965,1.56009,1.55945,1.55998,1314100005.0
2006-06-01 08:15:00,1.56,1.56068,1.55984,1.56064,1401799994.0
2006-06-01 08:20:00,1.56055,1.56127,1.56042,1.56062,1799300004.0
2006-06-01 08:25:00,1.56057,1.5608,1.56042,1.5607,1341500008.0
2006-06-01 08:30:00,1.56063,1.56079,1.56017,1.56026,1181700003.0
2006-06-01 08:35:00,1.56025,1.5604,1.56011,1.56029,1573199994.0
2006-06-01 08:40:00,1.56005,1.5603,1.5599,1.56011,1496800010.0
2006-06-01 08:45:00,1.56028,1.56077,1.56016,1.56067,1330200001.0
2006-06-01 08:50:00,1.56061,1.56072,1.5603,1.56038,1536699986.0
2006-06-01 08:55:00,1.56051,1.56108,1.56036,1.56093,1574400010.0
2006-06-01 09:00:00,1.5608,1.56097,1.56065,1.56083,1138100002.0
2006-06-01 09:05:00,1.56085,1.56094,1.56054,1.56078,1232299996.0
2006-06-01 09:10:00,1.56089,1.56178,1.56067,1.56172,1607400002.0
2006-06-01 09:15:00,1.56164,1.5618,1.56091,1.56114,1382300012.0
2006-06-01 09:20:00,1.56122,1.56126,1.56073,1.56115,1357700003.0
2006-06-01 09:25:00,1.56114,1.56135,1.56086,1.56115,1442399994.0
2006-06-01 09:30:00,1.56115,1.56148,1.561,1.56119,1354800004.0
2006-06-01 09:35:00,1.56125,1.56159,1.56117,1.56138,1308800003.0
2006-06-01 09:40:00,1.56122,1.56158,1.56101,1.56135,1598699997.0
2006-06-01 09:45:00,1.56134,1.56182,1.56123,1.56159,1419300002.0
2006-06-01 09:50:00,1.5615,1.56165,1.56134,1.56148,1216000002.0
2006-06-01 09:55:00,1.56128,1.56162,1.5611,1.5615,1286000002.0
2006-06-01 10:00:00,1.56155,1.56193,1.56143,1.56175,1403999998.0
2006-06-01 10:05:00,1.56163,1.56176,1.56122,1.56151,1811700008.0
2006-06-01 10:10:00,1.56156,1.5616,1.56129,1.56154,1629300007.0
2006-06-01 10:15:00,1.56151,1.56162,1.5611,1.5613,1749499998.0
2006-06-01 10:20:00,1.56125,1.56141,1.56103,1.56128,1411200005.0
2006-06-01 10:25:00,1.56128,1.56154,1.56094,1.56133,1420700002.0
2006-06-01 10:30:00,1.56117,1.56147,1.56111,1.56115,1798800007.0
2006-06-01 10:35:00,1.56135,1.56147,1.56108,1.5613,1271900009.0
2006-06-01 10:40:00,1.56125,1.56138,1.56085,1.56122,1299600002.0
2006-06-01 10:45:00,1.56119,1.56161,1.56119,1.56142,1623300015.0
2006-06-01 10:50:00,1.5614,1.56155,1.56119,1.56132,1712100011.0
2006-06-01 10:55:00,1.56134,1.56144,1.56108,1.56119,1451600009.0
2006-06-01 11:00:00,1.5612,1.56181,1.56103,1.56171,1432800006.0
2006-06-01 11:05:00,1.56164,1.56198,1.5615,1.5619,1388700004.0
2006-06-01 11:10:00,1.56188,1.56216,1.56172,1.56206,1350100018.0
2006-06-01 11:15:00,1.56212,1.5624,1.56192,1.5621,1425200003.0
2006-06-01 11:20:00,1.56199,1.56222,1.56176,1.56185,1727900006.0
2006-06-01 11:25:00,1.56198,1.56199,1.5614,1.5614,1469499997.0
2006-06-01 11:30:00,1.56135,1.56178,1.56122,1.56165,1977000010.0
2006-06-01 11:35:00,1.56167,1.56196,1.5615,1.56179,1453400004.0
2006-06-01 11:40:00,1.56186,1.56195,1.56153,1.56163,1782300004.0
2006-06-01 11:45:00,1.56167,1.56184,1.56151,1.56151,1270199999.0
2006-06-01 11:50:00,1.5617,1.56178,1.56132,1.56132,1938200002.0
2006-06-01 11:55:00,1.56149,1.56159,1.56106,1.56106,1604099991.0
2006-06-01 12:00:00,1.56104,1.56104,1.56069,1.56077,1363700005.0
2006-06-01 12:05:00,1.56082,1.56112,1.56066,1.56084,1600900000.0
2006-06-01 12:10:00,1.56102,1.56121,1.56056,1.56071,1472200006.0
2006-06-01 12:15:00,1.56077,1.5613,1.56058,1.56123,1370800003.0
2006-06-01 12:20:00,1.56116,1.56141,1.56102,1.56128,1374600003.0
2006-06-01 12:25:00,1.5613,1.5614,1.561,1.56107,1410400002.0
2006-06-01 12:30:00,1.56119,1.5617,1.56119,1.56152,1381800001.0
2006-06-01 12:35:00,1.56144,1.5617,1.5614,1.56162,1683200003.0
2006-06-01 12:40:00,1.56161,1.56167,1.56134,1.56164,1470099990.0
2006-06-01 12:45:00,1.56142,1.56173,1.5614,1.56163,1659200006.0
2006-06-01 12:50:00,1.56157,1.56192,1.56144,1.56179,1681900003.0
2006-06-01 12:55:00,1.56177,1.56177,1.56133,1.56155,1384799997.0
2006-06-01 13:00:00,1.56154,1.56198,1.56145,1.56187,1394200003.0
2006-06-01 13:05:00,1.56187,1.56216,1.56175,1.56214,1094500003.0
2006-06-01 13:10:00,1.56225,1.56255,1.56184,1.56189,1269099999.0
2006-06-01 13:15:00,1.56185,1.56212,1.56177,1.56196,1456400008.0
2006-06-01 13:20:00,1.56207,1.56221,1.56176,1.5622,1552400011.0
2006-06-01 13:25:00,1.56204,1.56234,1.56176,1.56194,1495199999.0
2006-06-01 13:30:00,1.56192,1.56222,1.56165,1.5617,1215600007.0
2006-06-01 13:35:00,1.56165,1.56183,1.56152,1.56177,1611600007.0
2006-06-01 13:40:00,1.56181,1.56217,1.56175,1.56203,1381300003.0
2006-06-01 13:45:00,1.56207,1.56216,1.56159,1.56203,1373400005.0
2006-06-01 13:50:00,1.56208,1.56232,1.56192,1.56213,1661100001.0
2006-06-01 13:55:00,1.56218,1.56253,1.562,1.56244,1529400004.0
2006-06-01 14:00:00,1.56247,1.56268,1.56208,1.56228,1910500007.0
2006-06-01 14:05:00,1.56223,1.56236,1.56193,1.56214,1746000009.0
2006-06-01 14:10:00,1.56209,1.56282,1.56201,1.5626,1411999994.0
2006-06-01 14:15:00,1.56272,1.56315,1.56247,1.56302,1741700015.0
2006-06-01 14:20:00,1.56327,1.5642,1.56303,1.56374,2002500009.0
2006-06-01 14:25:00,1.56366,1.56373,1.56331,1.56335,1703600005.0
2006-06-01 14:30:00,1.56344,1.56375,1.56324,1.56333,1714600009.0
2006-06-01 14:35:00,1.56335,1.5634,1.563,1.56311,1338000002.0
2006-06-01 14:40:00,1.56311,1.56342,1.56301,1.56334,1654400009.0
2006-06-01 14:45:00,1.56338,1.56366,1.56321,1.56332,1574700002.0
2006-06-01 14:50:00,1.56337,1.56346,1.56274,1.56334,1571399995.0
2006-06-01 14:55:00,1.56335,1.56347,1.56302,1.56311,1128299999.0
2006-06-01 15:00:00,1.56327,1.56333,1.56303,1.5632,1783600008.0
2006-06-01 15:05:00,1.56309,1.56342,1.563,1.56342,1278700011.0
2006-06-01 15:10:00,1.56338,1.56353,1.56321,1.56353,1235300009.0
2006-06-01 15:15:00,1.56345,1.56364,1.56329,1.56349,1608200005.0
2006-06-01 15:20:00,1.56356,1.56361,1.56321,1.56331,1202999994.0
2006-06-01 15:25:00,1.56331,1.56344,1.5631,1.56327,1378300013.0
2006-06-01 15:30:00,1.5632,1.56351,1.56294,1.5631,1413600007.0
2006-06-01 15:35:00,1.56325,1.56329,1.56292,1.56307,1745699990.0
2006-06-01 15:40:00,1.56315,1.56324,1.56297,1.56316,889199997.0
2006-06-01 15:45:00,1.56313,1.56334,1.56298,1.56322,1665799996.0
2006-06-01 15:50:00,1.56299,1.56313,1.56276,1.56295,1155300003.0
2006-06-01 15:55:00,1.56291,1.56318,1.56283,1.56289,1524800002.0
2006-06-01 16:00:00,1.56292,1.56329,1.56272,1.56288,1637500002.0
2006-06-01 16:05:00,1.56293,1.56313,1.56253,1.56268,1526900007.0
2006-06-01 16:10:00,1.56279,1.56302,1.56251,1.56298,1486400000.0
2006-06-01 16:15:00,1.56251,1.56296,1.56251,1.56286,1527900003.0
2006-06-01 16:20:00,1.56279,1.56294,1.5624,1.56247,1733600000.0
2006-06-01 16:25:00,1.56246,1.56284,1.56229,1.56262,1473300001.0
2006-06-01 16:30:00,1.56241,1.56272,1.56224,1.56254,1499100005.0
2006-06-01 16:35:00,1.56247,1.56262,1.56211,1.56255,1651100008.0
2006-06-01 16:40:00,1.56248,1.56264,1.56208,1.56244,1366899998.0
2006-06-01 16:45:00,1.56255,1.56264,1.56211,1.56231,1301800011.0
2006-06-01 16:50:00,1.56218,1.56219,1.56117,1.56144,1421100008.0
2006-06-01 16:55:00,1.5616,1.56185,1.56115,1.56151,1741000006.0
2006-06-01 17:00:00,1.56136,1.56176,1.56119,1.56141,1899699995.0
2006-06-01 17:05:00,1.5617,1.56186,1.56153,1.5618,1747699998.0
2006-06-01 17:10:00,1.56172,1.56242,1.56161,1.56227,1449899997.0
2006-06-01 17:15:00,1.56233,1.56305,1.56204,1.56285,1598500007.0
2006-06-01 17:20:00,1.56292,1.56312,1.56274,1.56285,1092400001.0
2006-06-01 17:25:00,1.56305,1.56319,1.5628,1.56293,1304300009.0
2006-06-01 17:30:00,1.56279,1.56308,1.56265,1.56294,1607200002.0
2006-06-01 17:35:00,1.56295,1.56333,1.56265,1.56319,1079100008.0
2006-06-01 17:40:00,1.56312,1.56389,1.56294,1.56375,1461499999.0
2006-06-01 17:45:00,1.56366,1.56394,1.56356,1.56365,1484400004.0
2006-06-01 17:50:00,1.56361,1.56397,1.56334,1.56341,1562700008.0
2006-06-01 17:55:00,1.56343,1.5636,1.56314,1.56343,1507100013.0
2006-06-01 18:00:00,1.56358,1.5642,1.5634,1.5642,5823999995.0
2006-06-01 18:05:00,1.5641,1.56411,1.56374,1.56385,9375999990.0
2006-06-01 18:10:00,1.564,1.5641,1.56367,1.5638,7626700032.0
2006-06-01 18:15:00,1.56361,1.56378,1.56234,1.56249,7648100034.0
2006-06-01 18:20:00,1.5625,1.5627,1.5623,1.5623,5435900046.0
2006-06-01 18:25:00,1.5622,1.56259,1.56209,1.56209,7558300062.0
2006-06-01 18:30:00,1.56209,1.5629,1.56199,1.5625,7127500040.0
2006-06-01 18:35:00,1.56254,1.56274,1.56241,1.56268,8723100028.0
2006-06-01 18:40:00,1.5627,1.5628,1.56237,1.56237,4480900018.0
2006-06-01 18:45:00,1.56251,1.56288,1.5623,1.56288,2932000000.0
2006-06-01 18:50:00,1.56286,1.56287,1.56249,1.5626,5638300001.0
2006-06-01 18:55:00,1.5626,1.56263,1.56234,1.56245,5663400013.0
2006-06-01 19:00:00,1.56235,1.56275,1.56235,1.56265,2407299998.0
2006-06-01 19:05:00,1.56268,1.56274,1.56239,1.56246,6801900008.0
2006-06-01 19:10:00,1.56258,1.56275,1.56244,1.56274,3825900003.0
2006-06-01 19:15:00,1.56274,1.56331,1.56274,1.56309,4799200023.0
2006-06-01 19:20:00,1.5631,1.5631,1.56268,1.56283,3880799998.0
2006-06-01 19:25:00,1.56277,1.56287,1.56246,1.56262,4821600006.0
2006-06-01 19:30:00,1.5628,1.5629,1.56255,1.56268,6560600007.0
2006-06-01 19:35:00,1.56272,1.56288,1.56239,1.56256,4373000002.0
2006-06-01 19:40:00,1.56269,1.56291,1.56264,1.56277,2810400010.0
2006-06-01 19:45:00,1.56273,1.56298,1.56265,1.56295,3526800011.0
2006-06-01 19:50:00,1.56274,1.563,1.56274,1.56291,2199999998.0
2006-06-01 19:55:00,1.56281,1.56307,1.56264,1.56299,5364700028.0
2006-06-01 20:00:00,1.563,1.56325,1.5629,1.56324,2559399998.0
2006-06-01 20:05:00,1.56322,1.56322,1.56273,1.56278,3020600001.0
2006-06-01 20:10:00,1.56281,1.56316,1.56258,1.5628,3598999988.0
2006-06-01 20:15:00,1.56295,1.56302,1.56254,1.5627,5044400006.0
2006-06-01 20:20:00,1.5628,1.56334,1.56271,1.56319,3775400001.0
2006-06-01 20:25:00,1.5632,1.56337,1.56295,1.56299,5342100005.0
2006-06-01 20:30:00,1.5633,1.56334,1.563,1.5631,5682400009.0
2006-06-01 20:35:00,1.56305,1.56328,1.56295,1.56313,4845500009.0
2006-06-01 20:40:00,1.56318,1.56326,1.56259,1.563,4126900017.0
2006-06-01 20:45:00,1.56328,1.56381,1.5631,1.56371,4477200009.0
2006-06-01 20:50:00,1.56375,1.56397,1.56345,1.56369,6381100009.0
2006-06-01 20:55:00,1.5637,1.56376,1.5634,1.5637,5040799979.0
2006-06-01 21:00:00,1.5636,1.5642,1.5636,1.56394,5903499978.0
2006-06-01 21:05:00,1.56415,1.56422,1.56388,1.56388,2544699996.0
2006-06-01 21:10:00,1.56406,1.56422,1.56385,1.56414,3386200018.0
2006-06-01 21:15:00,1.56407,1.56416,1.56364,1.56381,3705700002.0
2006-06-01 21:20:00,1.56376,1.56397,1.56363,1.5638,3718700010.0
2006-06-01 21:25:00,1.5638,1.5639,1.56337,1.56369,3032400009.0
2006-06-01 21:30:00,1.56372,1.56372,1.5634,1.56355,4522700003.0
2006-06-01 21:35:00,1.56366,1.56374,1.56347,1.56355,1988700005.0
2006-06-01 21:40:00,1.5636,1.56399,1.56348,1.5638,4063100000.0
2006-06-01 21:45:00,1.56384,1.56402,1.56363,1.56365,4956000006.0
2006-06-01 21:50:00,1.56367,1.56406,1.56354,1.56383,3414800002.0
2006-06-01 21:55:00,1.56387,1.56411,1.56373,1.5641,3174800005.0
2006-06-01 22:00:00,1.56413,1.56414,1.56373,1.56392,2869600005.0
2006-06-01 22:05:00,1.56395,1.56404,1.56372,1.56391,2216800011.0
2006-06-01 22:10:00,1.56404,1.56411,1.56383,1.56395,1940600002.0
2006-06-01 22:15:00,1.56385,1.56414,1.56353,1.56376,2299099993.0
2006-06-01 22:20:00,1.56372,1.56406,1.56355,1.56398,2467200008.0
2006-06-01 22:25:00,1.56389,1.56412,1.56366,1.56394,3318099996.0
2006-06-01 22:30:00,1.56405,1.56413,1.56365,1.56374,2087400001.0
2006-06-01 22:35:00,1.5638,1.56395,1.56353,1.56392,2660100005.0
2006-06-01 22:40:00,1.5639,1.56414,1.56363,1.56397,3570100001.0
2006-06-01 22:45:00,1.56396,1.56398,1.56363,1.56366,1682400001.0
2006-06-01 22:50:00,1.56383,1.56396,1.56351,1.56382,1697200005.0
2006-06-01 22:55:00,1.56387,1.56387,1.56325,1.56355,1121000002.0
2006-06-01 23:00:00,1.56316,1.56399,1.56314,1.56375,1472700001.0
2006-06-01 23:05:00,1.56397,1.56409,1.56309,1.56366,1751800003.0
2006-06-01 23:10:00,1.56299,1.5638,1.56294,1.56362,1569400020.0
2006-06-01 23:15:00,1.56353,1.56419,1.56304,1.56356,1136800001.0
2006-06-01 23:20:00,1.56385,1.56406,1.56311,1.56339,1726600002.0
2006-06-01 23:25:00,1.56346,1.56387,1.56311,1.56342,1278300006.0
2006-06-01 23:30:00,1.56382,1.56392,1.56335,1.5638,1273400001.0
2006-06-01 23:35:00,1.56375,1.56381,1.56338,1.56346,974300003.0
2006-06-01 23:40:00,1.56338,1.56362,1.5633,1.56345,1357600000.0
2006-06-01 23:45:00,1.56345,1.56356,1.56325,1.56343,1118200006.0
2006-06-01 23:50:00,1.5634,1.56355,1.56307,1.56322,1273800003.0
2006-06-01 23:55:00,1.5632,1.56358,1.56305,1.56345,1161699997.0
2006-06-02 00:00:00,1.56337,1.56347,1.56273,1.56274,1286499999.0
2006-06-02 00:05:00,1.56289,1.5633,1.5628,1.56323,1222900010.0
2006-06-02 00:10:00,1.56315,1.56328,1.56302,1.5632,719800002.0
2006-06-02 00:15:00,1.5632,1.56328,1.56298,1.5632,860500001.0
2006-06-02 00:20:00,1.56325,1.56328,1.56298,1.56298,1030300000.0
2006-06-02 00:25:00,1.56321,1.56331,1.56303,1.5631,951600003.0
2006-06-02 00:30:00,1.56314,1.56327,1.56302,1.5631,1173300000.0
2006-06-02 00:35:00,1.56322,1.5636,1.56308,1.56325,743700004.0
2006-06-02 00:40:00,1.56338,1.56338,1.56307,1.56321,947199998.0
2006-06-02 00:45:00,1.5633,1.56338,1.56312,1.56321,1040100006.0
2006-06-02 00:50:00,1.56326,1.56341,1.56303,1.5632,1206900001.0
2006-06-02 00:55:00,1.56319,1.56336,1.56298,1.56327,1097000010.0
2006-06-02 01:00:00,1.56325,1.56338,1.56306,1.5633,1367799995.0
2006-06-02 01:05:00,1.56321,1.56338,1.563,1.56307,1298000003.0
2006-06-02 01:10:00,1.56321,1.56325,1.5628,1.56311,1155799997.0
2006-06-02 01:15:00,1.56303,1.56325,1.56269,1.56298,1196300002.0
2006-06-02 01:20:00,1.56306,1.56313,1.56275,1.56279,738999996.0
2006-06-02 01:25:00,1.56297,1.56305,1.56274,1.56297,945700011.0
2006-06-02 01:30:00,1.56299,1.5631,1.56274,1.5631,950599995.0
2006-06-02 01:35:00,1.5628,1.56305,1.56269,1.56284,1143199998.0
2006-06-02 01:40:00,1.5628,1.56317,1.56277,1.56305,1129600008.0
2006-06-02 01:45:00,1.56307,1.56313,1.5627,1.56284,868100003.0
2006-06-02 01:50:00,1.56298,1.56329,1.56278,1.56307,981699999.0
2006-06-02 01:55:00,1.563,1.56355,1.56299,1.56346,1122200002.0
2006-06-02 02:00:00,1.56351,1.56351,1.56305,1.56333,1384700001.0
2006-06-02 02:05:00,1.56322,1.56344,1.56296,1.56325,1430599999.0
2006-06-02 02:10:00,1.56315,1.56337,1.56297,1.56336,1226599994.0
2006-06-02 02:15:00,1.5633,1.56341,1.5631,1.56334,794200009.0
2006-06-02 02:20:00,1.56328,1.56358,1.5632,1.5635,1719000007.0
2006-06-02 02:25:00,1.56345,1.5635,1.5632,1.5635,1108599996.0
2006-06-02 02:30:00,1.56315,1.5635,1.56315,1.56345,936999998.0
2006-06-02 02:35:00,1.56355,1.5636,1.56331,1.56335,1332900001.0
2006-06-02 02:40:00,1.56352,1.56356,1.56327,1.5634,1152999996.0
2006-06-02 02:45:00,1.56344,1.56364,1.56321,1.56341,1174099997.0
2006-06-02 02:50:00,1.56335,1.56356,1.563,1.563,1416300003.0
2006-06-02 02:55:00,1.56322,1.5633,1.56302,1.56325,1211299999.0
2006-06-02 03:00:00,1.56329,1.56366,1.56313,1.56345,1520000001.0
2006-06-02 03:05:00,1.56352,1.56352,1.5632,1.56335,895700004.0
2006-06-02 03:10:00,1.5634,1.56346,1.56306,1.5634,1227299995.0
2006-06-02 03:15:00,1.56316,1.5634,1.56305,1.56333,761600002.0
2006-06-02 03:20:00,1.56337,1.56353,1.56318,1.56345,1143600007.0
2006-06-02 03:25:00,1.56348,1.56348,1.56307,1.5633,578099998.0
2006-06-02 03:30:00,1.56316,1.56341,1.56311,1.56327,1497300006.0
2006-06-02 03:35:00,1.5632,1.56335,1.56311,1.56326,651099993.0
2006-06-02 03:40:00,1.56323,1.56338,1.56303,1.56326,1732899997.0
2006-06-02 03:45:00,1.56325,1.56325,1.56287,1.56293,1526899996.0
2006-06-02 03:50:00,1.56302,1.56313,1.56288,1.56293,1233300004.0
2006-06-02 03:55:00,1.56305,1.56319,1.56286,1.56303,1392800003.0
2006-06-02 04:00:00,1.56311,1.56327,1.56296,1.56315,1053400003.0
2006-06-02 04:05:00,1.56315,1.56337,1.56292,1.56335,1468200003.0
2006-06-02 04:10:00,1.56327,1.56342,1.5631,1.56315,863800001.0
2006-06-02 04:15:00,1.56334,1.56334,1.56295,1.56306,1276900002.0
2006-06-02 04:20:00,1.56327,1.56333,1.56295,1.56322,1372599994.0
2006-06-02 04:25:00,1.56327,1.56335,1.56296,1.5632,1139999995.0
2006-06-02 04:30:00,1.56318,1.56337,1.56303,1.56317,642000000.0
2006-06-02 04:35:00,1.56313,1.56333,1.563,1.56311,1251500009.0
2006-06-02 04:40:00,1.56329,1.56335,1.56302,1.56333,1315799994.0
2006-06-02 04:45:00,1.56325,1.56335,1.56306,1.56325,1092299993.0
2006-06-02 04:50:00,1.56323,1.56333,1.56298,1.56305,537699997.0
2006-06-02 04:55:00,1.56307,1.5633,1.56304,1.5632,797100001.0
2006-06-02 05:00:00,1.56314,1.56331,1.56304,1.56322,1301300000.0
2006-06-02 05:05:00,1.56315,1.56351,1.56315,1.56343,1193900005.0
2006-06-02 05:10:00,1.56326,1.56352,1.56315,1.56345,976999999.0
2006-06-02 05:15:00,1.56331,1.5635,1.56321,1.56338,595699999.0
2006-06-02 05:20:00,1.56335,1.56362,1.56322,1.56349,1225700005.0
2006-06-02 05:25:00,1.56353,1.56362,1.56324,1.56338,1455300012.0
2006-06-02 05:30:00,1.56335,1.56342,1.56311,1.56333,1127500000.0
2006-06-02 05:35:00,1.56325,1.56352,1.56316,1.56337,1012200004.0
2006-06-02 05:40:00,1.56333,1.56359,1.56326,1.56343,845799999.0
2006-06-02 05:45:00,1.56339,1.56355,1.56313,1.56313,1463500005.0
2006-06-02 05:50:00,1.56345,1.56354,1.56316,1.56343,1860499998.0
2006-06-02 05:55:00,1.56341,1.56353,1.5632,1.5633,1228699995.0
2006-06-02 06:00:00,1.5634,1.56353,1.56313,1.56336,1369700002.0
2006-06-02 06:05:00,1.56333,1.56358,1.56319,1.56341,1391899998.0
2006-06-02 06:10:00,1.56331,1.56355,1.56317,1.56324,1410600006.0
2006-06-02 06:15:00,1.56339,1.56375,1.56339,1.56349,1307599997.0
2006-06-02 06:20:00,1.56376,1.56376,1.56346,1.56362,1422100001.0
2006-06-02 06:25:00,1.56355,1.56383,1.56346,1.56367,1352500003.0
2006-06-02 06:30:00,1.56359,1.56381,1.56345,1.56369,1332400000.0
2006-06-02 06:35:00,1.56357,1.56382,1.56337,1.56348,1227500005.0
2006-06-02 06:40:00,1.56345,1.56368,1.56345,1.56367,1266300002.0
2006-06-02 06:45:00,1.56367,1.56378,1.56347,1.56371,1489099993.0
2006-06-02 06:50:00,1.56365,1.56377,1.56348,1.56365,1184999998.0
2006-06-02 06:55:00,1.56363,1.56373,1.56345,1.56367,1499700001.0
2006-06-02 07:00:00,1.5635,1.56372,1.56341,1.5637,1071899999.0
2006-06-02 07:05:00,1.56356,1.56391,1.56352,1.56369,876899996.0
2006-06-02 07:10:00,1.56374,1.56395,1.56347,1.56387,932900000.0
2006-06-02 07:15:00,1.56383,1.56395,1.5636,1.5637,1694100008.0
2006-06-02 07:20:00,1.56372,1.56383,1.56353,1.56372,1125700003.0
2006-06-02 07:25:00,1.56372,1.56402,1.56357,1.56398,1370800008.0
2006-06-02 07:30:00,1.56385,1.56406,1.56378,1.56385,1628799997.0
2006-06-02 07:35:00,1.56391,1.56396,1.56339,1.56355,1396600011.0
2006-06-02 07:40:00,1.5636,1.56386,1.56325,1.56354,1547800009.0
2006-06-02 07:45:00,1.56344,1.56353,1.5632,1.56342,1478900012.0
2006-06-02 07:50:00,1.56328,1.56343,1.56278,1.56312,1231900007.0
2006-06-02 07:55:00,1.56319,1.5634,1.56316,1.56325,832799997.0
2006-06-02 08:00:00,1.56316,1.56342,1.56315,1.56334,1074300006.0
2006-06-02 08:05:00,1.5634,1.56342,1.56303,1.56324,1134399998.0
2006-06-02 08:10:00,1.56343,1.56343,1.56291,1.56314,1500100006.0
2006-06-02 08:15:00,1.56317,1.56362,1.56295,1.56346,1218599996.0
2006-06-02 08:20:00,1.56337,1.56362,1.56312,1.56338,1243199991.0
2006-06-02 08:25:00,1.56331,1.56354,1.56322,1.56332,1101000001.0
2006-06-02 08:30:00,1.56335,1.56361,1.56326,1.56348,1224600001.0
2006-06-02 08:35:00,1.56347,1.56361,1.56328,1.56353,1069000007.0
2006-06-02 08:40:00,1.5635,1.5637,1.56342,1.56365,1134900004.0
2006-06-02 08:45:00,1.56365,1.56412,1.56337,1.56401,1617300005.0
2006-06-02 08:50:00,1.56399,1.56462,1.56383,1.56444,1239400009.0
2006-06-02 08:55:00,1.56446,1.56453,1.56377,1.56397,1341300001.0
2006-06-02 09:00:00,1.56387,1.56446,1.56387,1.56436,1509899999.0
2006-06-02 09:05:00,1.56449,1.56457,1.56399,1.56419,1315600003.0
2006-06-02 09:10:00,1.5642,1.56476,1.56409,1.56453,1262399995.0
2006-06-02 09:15:00,1.56447,1.56461,1.56417,1.5645,1813900003.0
2006-06-02 09:20:00,1.56452,1.56477,1.56439,1.56455,1466999998.0
2006-06-02 09:25:00,1.56449,1.56467,1.56428,1.56445,1803400010.0
2006-06-02 09:30:00,1.56459,1.56476,1.5644,1.56467,1096300003.0
2006-06-02 09:35:00,1.56456,1.56476,1.56411,1.56462,1233100008.0
2006-06-02 09:40:00,1.56462,1.56478,1.56439,1.56454,1393100001.0
2006-06-02 09:45:00,1.56461,1.5647,1.56441,1.56457,1291200009.0
2006-06-02 09:50:00,1.56463,1.5648,1.56445,1.56466,1562800000.0
2006-06-02 09:55:00,1.56465,1.56475,1.56444,1.5646,997900005.0
2006-06-02 10:00:00,1.56464,1.56479,1.56454,1.56465,1566900001.0
2006-06-02 10:05:00,1.5646,1.56489,1.56443,1.56482,1598099994.0
2006-06-02 10:10:00,1.56477,1.56512,1.56476,1.56503,1476800005.0
2006-06-02 10:15:00,1.56507,1.56507,1.56457,1.56482,1397200010.0
2006-06-02 10:20:00,1.5647,1.56481,1.56431,1.56448,1297599993.0
2006-06-02 10:25:00,1.56447,1.56463,1.56425,1.56443,1586700004.0
2006-06-02 10:30:00,1.56445,1.56454,1.56412,1.56412,1501300003.0
2006-06-02 10:35:00,1.56423,1.56436,1.56406,1.56418,1288099999.0
2006-06-02 10:40:00,1.56416,1.56434,1.56384,1.5643,1650799995.0
2006-06-02 10:45:00,1.56424,1.56437,1.56394,1.56406,1159800000.0
2006-06-02 10:50:00,1.56404,1.56421,1.56379,1.56379,1499599996.0
2006-06-02 10:55:00,1.56368,1.56406,1.56368,1.56386,1437399992.0
2006-06-02 11:00:00,1.5639,1.56398,1.56327,1.56359,1413999998.0
2006-06-02 11:05:00,1.56351,1.56381,1.5634,1.56366,970500004.0
2006-06-02 11:10:00,1.56361,1.56373,1.56337,1.56365,1284299998.0
2006-06-02 11:15:00,1.56368,1.56386,1.56353,1.56379,1207400002.0
2006-06-02 11:20:00,1.56378,1.56383,1.56347,1.56367,1652400012.0
2006-06-02 11:25:00,1.56362,1.5638,1.56347,1.56356,1299100000.0
2006-06-02 11:30:00,1.5636,1.56376,1.5634,1.56345,1960600002.0
2006-06-02 11:35:00,1.56356,1.56378,1.56338,1.56367,1488099997.0
2006-06-02 11:40:00,1.56348,1.56373,1.56315,1.56324,1301000002.0
2006-06-02 11:45:00,1.56338,1.56343,1.56282,1.56291,1511500000.0
2006-06-02 11:50:00,1.56305,1.56333,1.56293,1.56303,1579800010.0
2006-06-02 11:55:00,1.56301,1.56332,1.56293,1.56324,1377799997.0
2006-06-02 12:00:00,1.56322,1.56322,1.5627,1.56288,1596099998.0
2006-06-02 12:05:00,1.56294,1.56307,1.56269,1.56297,1396400005.0
2006-06-02 12:10:00,1.56304,1.56315,1.56282,1.56302,1380599992.0
2006-06-02 12:15:00,1.56307,1.56321,1.56291,1.56313,1456699993.0
2006-06-02 12:20:00,1.56323,1.56331,1.56287,1.56312,1122500005.0
2006-06-02 12:25:00,1.56314,1.56331,1.56268,1.56302,1513400000.0
2006-06-02 12:30:00,1.56309,1.56367,1.56293,1.56335,1271000006.0
2006-06-02 12:35:00,1.5634,1.56353,1.56319,1.56331,1148299994.0
2006-06-02 12:40:00,1.56327,1.56362,1.5632,1.56357,1372800003.0
2006-06-02 12:45:00,1.56345,1.56365,1.56332,1.56344,1151600002.0
2006-06-02 12:50:00,1.56332,1.56354,1.56302,1.56336,1415300006.0
2006-06-02 12:55:00,1.56346,1.56365,1.56325,1.56334,1449600005.0
2006-06-02 13:00:00,1.56335,1.56366,1.56323,1.56349,1174800007.0
2006-06-02 13:05:00,1.56346,1.56361,1.56331,1.56353,1275000004.0
2006-06-02 13:10:00,1.56351,1.56362,1.56333,1.56344,1283499997.0
2006-06-02 13:15:00,1.56355,1.56365,1.56339,1.56348,1370800002.0
2006-06-02 13:20:00,1.56352,1.5637,1.56333,1.5637,1399900001.0
2006-06-02 13:25:00,1.56368,1.56372,1.56331,1.5637,1400300000.0
2006-06-02 13:30:00,1.5636,1.56385,1.56346,1.56363,1550199999.0
2006-06-02 13:35:00,1.56354,1.56376,1.56342,1.56355,1543699997.0
2006-06-02 13:40:00,1.56367,1.5638,1.56347,1.56355,1511700009.0
2006-06-02 13:45:00,1.5636,1.56381,1.56346,1.56362,1169099995.0
2006-06-02 13:50:00,1.56364,1.56446,1.56352,1.56435,1356299999.0
2006-06-02 13:55:00,1.56428,1.56438,1.56406,1.5642,1273500001.0
2006-06-02 14:00:00,1.56415,1.56415,1.56316,1.56367,1228200002.0
2006-06-02 14:05:00,1.56357,1.56357,1.56301,1.56305,1350700006.0
2006-06-02 14:10:00,1.56302,1.56321,1.56259,1.5626,1533999997.0
2006-06-02 14:15:00,1.56267,1.56318,1.56253,1.56281,1914600023.0
2006-06-02 14:20:00,1.56285,1.5631,1.56236,1.56249,1516000004.0
2006-06-02 14:25:00,1.56272,1.5629,1.56128,1.5615,1115099999.0
2006-06-02 14:30:00,1.56133,1.5633,1.5611,1.56272,1487699998.0
2006-06-02 14:35:00,1.5628,1.56297,1.56243,1.56255,1727699991.0
2006-06-02 14:40:00,1.56256,1.56275,1.56217,1.56238,1821500013.0
2006-06-02 14:45:00,1.56272,1.56289,1.56231,1.56248,1592600002.0
2006-06-02 14:50:00,1.56257,1.5627,1.5621,1.56262,1376499999.0
2006-06-02 14:55:00,1.56254,1.56287,1.56233,1.56253,1531200003.0
2006-06-02 15:00:00,1.56259,1.56298,1.56259,1.56262,1621100002.0
2006-06-02 15:05:00,1.56268,1.56269,1.56177,1.56256,992800006.0
2006-06-02 15:10:00,1.56254,1.56273,1.56213,1.5624,1640500004.0
2006-06-02 15:15:00,1.56235,1.56246,1.56191,1.56206,1704600001.0
2006-06-02 15:20:00,1.56193,1.56256,1.56192,1.56244,1620899992.0
2006-06-02 15:25:00,1.5624,1.56241,1.56204,1.56223,1418599994.0
2006-06-02 15:30:00,1.56201,1.56243,1.56166,1.56166,1377100004.0
2006-06-02 15:35:00,1.562,1.56213,1.56126,1.56126,1309999998.0
2006-06-02 15:40:00,1.56158,1.56184,1.56135,1.56184,1609800003.0
2006-06-02 15:45:00,1.56172,1.56191,1.5615,1.56157,1170600003.0
2006-06-02 15:50:00,1.56129,1.56152,1.56105,1.56139,1584799997.0
2006-06-02 15:55:00,1.56111,1.56134,1.56013,1.56013,1469400002.0
2006-06-02 16:00:00,1.56036,1.5615,1.56036,1.56125,1309399996.0
2006-06-02 16:05:00,1.56128,1.56148,1.56052,1.56131,1440000002.0
2006-06-02 16:10:00,1.56139,1.56169,1.56105,1.56146,1264300004.0
2006-06-02 16:15:00,1.56129,1.5616,1.56099,1.56125,1359300001.0
2006-06-02 16:20:00,1.56132,1.56152,1.56104,1.56138,1417400010.0
2006-06-02 16:25:00,1.56134,1.5614,1.56086,1.56118,1409099994.0
2006-06-02 16:30:00,1.56079,1.56104,1.56062,1.56085,990799995.0
2006-06-02 16:35:00,1.56083,1.56113,1.56051,1.56051,1519500007.0
2006-06-02 16:40:00,1.56045,1.56057,1.55928,1.55975,1908699994.0
2006-06-02 16:45:00,1.55986,1.56026,1.55938,1.55958,1519500000.0
2006-06-02 16:50:00,1.55947,1.55976,1.55894,1.55922,1543099998.0
2006-06-02 16:55:00,1.55932,1.5601,1.5591,1.5601,1612100001.0
2006-06-02 17:00:00,1.55988,1.56001,1.55949,1.55987,1569400001.0
2006-06-02 17:05:00,1.55996,1.56008,1.55958,1.55974,1654600009.0
2006-06-02 17:10:00,1.5597,1.55993,1.55949,1.55989,1456400002.0
2006-06-02 17:15:00,1.55979,1.56008,1.5597,1.55978,2070099995.0
2006-06-02 17:20:00,1.55986,1.55996,1.55964,1.5598,1268599995.0
2006-06-02 17:25:00,1.55974,1.56027,1.55973,1.56023,1046000003.0
2006-06-02 17:30:00,1.5601,1.56031,1.55984,1.56014,1526700011.0
2006-06-02 17:35:00,1.56018,1.56033,1.55994,1.56004,1463400007.0
2006-06-02 17:40:00,1.55983,1.56012,1.55942,1.55963,1400800011.0
2006-06-02 17:45:00,1.55943,1.55967,1.55908,1.55921,1485600006.0
2006-06-02 17:50:00,1.55925,1.55951,1.55902,1.55929,1249899991.0
2006-06-02 17:55:00,1.55946,1.56009,1.55946,1.55971,1544200006.0
2006-06-02 18:00:00,1.55994,1.56008,1.5593,1.5595,8331699988.0
2006-06-02 18:05:00,1.5596,1.5597,1.5593,1.55967,9995499990.0
2006-06-02 18:10:00,1.5597,1.5598,1.55946,1.5596,7496599987.0
2006-06-02 18:15:00,1.55929,1.55968,1.55929,1.55948,5100900020.0
2006-06-02 18:20:00,1.55949,1.5595,1.55926,1.5595,6192700007.0
2006-06-02 18:25:00,1.5594,1.55977,1.5593,1.55951,6152800007.0
2006-06-02 18:30:00,1.55941,1.5598,1.55936,1.5597,6508500022.0
2006-06-02 18:35:00,1.5598,1.55993,1.55951,1.55959,8395799999.0
2006-06-02 18:40:00,1.5596,1.55982,1.55941,1.5595,5101000019.0
2006-06-02 18:45:00,1.55965,1.55997,1.55941,1.55988,2449400018.0
2006-06-02 18:50:00,1.55968,1.55993,1.5596,1.55977,5338600003.0
2006-06-02 18:55:00,1.55979,1.55994,1.55965,1.5598,5983500020.0
2006-06-02 19:00:00,1.55976,1.56051,1.55974,1.56038,2343999998.0
2006-06-02 19:05:00,1.56047,1.56047,1.55997,1.56001,6431700001.0
2006-06-02 19:10:00,1.56013,1.56047,1.56003,1.56032,4151500001.0
2006-06-02 19:15:00,1.56036,1.56042,1.56007,1.56013,4480100000.0
2006-06-02 19:20:00,1.56015,1.56032,1.55988,1.56024,3753800002.0
2006-06-02 19:25:00,1.56009,1.56046,1.55999,1.56017,4507699995.0
2006-06-02 19:30:00,1.5605,1.5605,1.56012,1.56025,5920900025.0
2006-06-02 19:35:00,1.56034,1.5604,1.55997,1.56013,3890399991.0
2006-06-02 19:40:00,1.56011,1.56033,1.56005,1.5601,3022100021.0
2006-06-02 19:45:00,1.5602,1.56035,1.56005,1.56032,2948300014.0
2006-06-02 19:50:00,1.56022,1.56034,1.56006,1.56019,2206500005.0
2006-06-02 19:55:00,1.56026,1.56029,1.5598,1.55988,5930700009.0
2006-06-02 20:00:00,1.56,1.56004,1.55977,1.55994,2197600011.0
2006-06-02 20:05:00,1.55988,1.56003,1.5598,1.55987,2777199995.0
2006-06-02 20:10:00,1.55995,1.56002,1.55976,1.55995,3511500009.0
2006-06-02 20:15:00,1.55995,1.56003,1.55983,1.5599,4539700015.0
2006-06-02 20:20:00,1.56,1.56,1.5596,1.55978,3705200001.0
2006-06-02 20:25:00,1.55985,1.56027,1.55978,1.56008,4481800004.0
2006-06-02 20:30:00,1.5601,1.5602,1.55987,1.5599,2153400009.0
2006-06-02 20:35:00,1.55996,1.56019,1.55976,1.55994,4807400003.0
2006-06-02 20:40:00,1.56022,1.56043,1.56007,1.56038,4723200014.0
2006-06-02 20:45:00,1.56026,1.5607,1.56019,1.56056,4045200027.0
2006-06-02 20:50:00,1.56052,1.56059,1.56016,1.5603,6046100009.0
2006-06-02 20:55:00,1.56032,1.5606,1.56015,1.5603,7170200068.0
2006-06-02 21:00:00,1.5604,1.5605,1.5598,1.55993,6266900063.0
2006-06-02 21:05:00,1.55998,1.56014,1.55978,1.56,2903200018.0
2006-06-02 21:10:00,1.56011,1.56019,1.55993,1.56016,3799099999.0
2006-06-02 21:15:00,1.56013,1.56019,1.55978,1.55995,4305300002.0
2006-06-02 21:20:00,1.5602,1.5602,1.55976,1.55984,6039400006.0
2006-06-02 21:25:00,1.55992,1.55995,1.55945,1.55972,3773000009.0
2006-06-02 21:30:00,1.55984,1.56017,1.55973,1.56003,4538699994.0
2006-06-02 21:35:00,1.5599,1.56009,1.55977,1.55996,2448699996.0
2006-06-02 21:40:00,1.55998,1.56005,1.55977,1.55998,4319300004.0
2006-06-02 21:45:00,1.55997,1.56011,1.55973,1.55976,4736800007.0
2006-06-02 21:50:00,1.55991,1.56009,1.55974,1.55994,2995500007.0
2006-06-02 21:55:00,1.55995,1.56015,1.55976,1.56005,3248600012.0
2006-06-02 22:00:00,1.56001,1.56028,1.55988,1.56007,3517199997.0
2006-06-02 22:05:00,1.56019,1.56042,1.56007,1.56038,2060000002.0
2006-06-02 22:10:00,1.56035,1.56048,1.56016,1.56031,1777200000.0
2006-06-02 22:15:00,1.56023,1.56048,1.56,1.56012,1762600004.0
2006-06-02 22:20:00,1.56003,1.56047,1.56003,1.56029,1830600003.0
2006-06-02 22:25:00,1.56024,1.56042,1.56003,1.5604,3423700011.0
2006-06-02 22:30:00,1.56033,1.56045,1.56001,1.5603,2261200013.0
2006-06-02 22:35:00,1.5604,1.56047,1.56006,1.56014,2178499990.0
2006-06-02 22:40:00,1.56015,1.56052,1.56002,1.56052,3957300017.0
2006-06-02 22:45:00,1.56041,1.56064,1.56014,1.5605,1668400010.0
2006-06-02 22:50:00,1.56042,1.56055,1.56005,1.56021,2074500001.0
2006-06-02 22:55:00,1.56031,1.56057,1.55997,1.55997,1372100001.0
2006-06-04 23:00:00,1.55986,1.5605,1.55986,1.56043,1159400002.0
2006-06-04 23:05:00,1.56045,1.5605,1.56025,1.56045,971200001.0
2006-06-04 23:10:00,1.56042,1.5605,1.56026,1.56029,713000001.0
2006-06-04 23:15:00,1.56029,1.56053,1.56028,1.5604,1304500002.0
2006-06-04 23:20:00,1.5604,1.5605,1.55964,1.55964,431100004.0
2006-06-04 23:25:00,1.55921,1.55937,1.55909,1.55932,787900001.0
2006-06-04 23:30:00,1.55938,1.55942,1.55881,1.55888,1512699997.0
2006-06-04 23:35:00,1.55875,1.55903,1.55873,1.55887,690200005.0
2006-06-04 23:40:00,1.55891,1.55914,1.5587,1.55896,1190800004.0
2006-06-04 23:45:00,1.55882,1.55905,1.55878,1.55891,740600002.0
2006-06-04 23:50:00,1.55895,1.55916,1.55882,1.55882,1149100008.0
2006-06-04 23:55:00,1.5591,1.55919,1.55884,1.55909,709599997.0
2006-06-05 00:00:00,1.55915,1.55925,1.55894,1.55912,1005100002.0
2006-06-05 00:05:00,1.55926,1.55939,1.559,1.55917,901700005.0
2006-06-05 00:10:00,1.55924,1.55935,1.55891,1.55912,1006700008.0
2006-06-05 00:15:00,1.55923,1.55936,1.55893,1.55916,907800008.0
2006-06-05 00:20:00,1.55917,1.55931,1.55896,1.55913,1246100008.0
2006-06-05 00:25:00,1.55907,1.55925,1.55791,1.55887,1067000006.0
2006-06-05 00:30:00,1.55852,1.55903,1.55784,1.55883,1511500001.0
2006-06-05 00:35:00,1.55875,1.55902,1.55855,1.55875,540000001.0
2006-06-05 00:40:00,1.5589,1.55907,1.55871,1.559,1006400005.0
2006-06-05 00:45:00,1.55889,1.55916,1.55882,1.559,1264700014.0
2006-06-05 00:50:00,1.55898,1.55915,1.5588,1.5589,1530200002.0
2006-06-05 00:55:00,1.55903,1.55917,1.55884,1.559,1233000005.0
2006-06-05 01:00:00,1.55893,1.55918,1.55886,1.55899,1534899993.0
2006-06-05 01:05:00,1.5591,1.55942,1.55892,1.55924,963099998.0
2006-06-05 01:10:00,1.55935,1.55947,1.55901,1.55935,1394500001.0
2006-06-05 01:15:00,1.55936,1.55938,1.55872,1.55934,1240099996.0
2006-06-05 01:20:00,1.55926,1.55941,1.55913,1.55932,744000006.0
2006-06-05 01:25:00,1.55925,1.5594,1.55902,1.55902,1098800001.0
2006-06-05 01:30:00,1.55911,1.55937,1.55896,1.55933,1349600007.0
2006-06-05 01:35:00,1.55925,1.55948,1.5591,1.55922,1364000000.0
2006-06-05 01:40:00,1.5593,1.55948,1.55926,1.55945,898900003.0
2006-06-05 01:45:00,1.55935,1.5595,1.55922,1.55934,1563800000.0
2006-06-05 01:50:00,1.55947,1.55953,1.55925,1.55937,587800001.0
2006-06-05 01:55:00,1.5594,1.55982,1.55939,1.5598,819400003.0
2006-06-05 02:00:00,1.55974,1.55986,1.55958,1.55985,1483900007.0
2006-06-05 02:05:00,1.5598,1.55988,1.55952,1.55976,1257500005.0
2006-06-05 02:10:00,1.55967,1.55985,1.55952,1.55985,836800000.0
2006-06-05 02:15:00,1.55987,1.56043,1.5597,1.56026,1065599997.0
2006-06-05 02:20:00,1.56004,1.5605,1.56003,1.56043,1595200001.0
2006-06-05 02:25:00,1.56037,1.56038,1.56,1.56022,1384200005.0
2006-06-05 02:30:00,1.56015,1.56063,1.56,1.5606,885400007.0
2006-06-05 02:35:00,1.56068,1.56071,1.56028,1.56047,1731299998.0
2006-06-05 02:40:00,1.56062,1.56062,1.56013,1.56031,1012300003.0
2006-06-05 02:45:00,1.56033,1.56043,1.56007,1.56032,1032500002.0
2006-06-05 02:50:00,1.56042,1.56062,1.56029,1.56047,1100800001.0
2006-06-05 02:55:00,1.56042,1.56059,1.56007,1.56024,1581800001.0
2006-06-05 03:00:00,1.56025,1.56055,1.56007,1.5604,1252600006.0
2006-06-05 03:05:00,1.56041,1.56046,1.56011,1.5604,804099999.0
2006-06-05 03:10:00,1.5604,1.56048,1.56014,1.56045,1079200013.0
2006-06-05 03:15:00,1.56033,1.56033,1.55982,1.56001,980199988.0
2006-06-05 03:20:00,1.56009,1.56039,1.55998,1.56012,1192099995.0
2006-06-05 03:25:00,1.55999,1.56038,1.55999,1.5603,483899997.0
2006-06-05 03:30:00,1.56028,1.56047,1.56008,1.56047,1021199998.0
2006-06-05 03:35:00,1.56046,1.56046,1.56015,1.56032,752999998.0
2006-06-05 03:40:00,1.5604,1.56044,1.55999,1.56025,1197400003.0
2006-06-05 03:45:00,1.56027,1.5604,1.56009,1.56028,1072500005.0
2006-06-05 03:50:00,1.56016,1.56063,1.56011,1.56049,1594500009.0
2006-06-05 03:55:00,1.56015,1.56048,1.56015,1.5604,936700004.0
2006-06-05 04:00:00,1.56045,1.56045,1.56015,1.56037,1335600003.0
2006-06-05 04:05:00,1.5602,1.56033,1.55967,1.55998,1450800001.0
2006-06-05 04:10:00,1.55984,1.56007,1.55968,1.5599,1063500006.0
2006-06-05 04:15:00,1.56,1.56012,1.55983,1.56002,1157000001.0
2006-06-05 04:20:00,1.56001,1.56025,1.55985,1.5602,1242700008.0
2006-06-05 04:25:00,1.56024,1.56032,1.56003,1.5601,841799999.0
2006-06-05 04:30:00,1.56032,1.5604,1.56007,1.56018,893400002.0
2006-06-05 04:35:00,1.5602,1.5603,1.55998,1.56009,1096600001.0
2006-06-05 04:40:00,1.56022,1.56029,1.56004,1.56025,1033000000.0
2006-06-05 04:45:00,1.56,1.56036,1.55997,1.56022,1539899999.0
2006-06-05 04:50:00,1.56003,1.56021,1.55985,1.56011,841500001.0
2006-06-05 04:55:00,1.56018,1.56025,1.55995,1.56002,1112900000.0
2006-06-05 05:00:00,1.56017,1.56025,1.55999,1.56017,1163299998.0
2006-06-05 05:05:00,1.56027,1.56033,1.56002,1.56005,1428500008.0
2006-06-05 05:10:00,1.56009,1.56032,1.56006,1.56025,922700005.0
2006-06-05 05:15:00,1.5602,1.56038,1.56006,1.56006,1001200004.0
2006-06-05 05:20:00,1.56028,1.56036,1.56,1.56023,1296900008.0
2006-06-05 05:25:00,1.56032,1.56055,1.56012,1.56052,1344500004.0
2006-06-05 05:30:00,1.56033,1.56053,1.56016,1.56053,867499999.0
2006-06-05 05:35:00,1.56034,1.56055,1.56021,1.56032,1045899996.0
2006-06-05 05:40:00,1.56051,1.56076,1.56033,1.56038,1107500000.0
2006-06-05 05:45:00,1.56055,1.56066,1.56033,1.56033,1436600000.0
2006-06-05 05:50:00,1.56057,1.56074,1.56008,1.5601,1681600009.0
2006-06-05 05:55:00,1.56017,1.56041,1.5601,1.5604,1017900008.0
2006-06-05 06:00:00,1.5604,1.56051,1.56019,1.56034,1449700000.0
2006-06-05 06:05:00,1.56039,1.56052,1.56012,1.56035,1538699999.0
2006-06-05 06:10:00,1.56043,1.56061,1.5602,1.5605,1181200003.0
2006-06-05 06:15:00,1.56062,1.5609,1.56052,1.56065,1084000002.0
2006-06-05 06:20:00,1.56073,1.56085,1.56049,1.56069,1747899995.0
2006-06-05 06:25:00,1.5606,1.56081,1.56049,1.56066,1097900005.0
2006-06-05 06:30:00,1.56049,1.56082,1.56049,1.56073,864900002.0
2006-06-05 06:35:00,1.56059,1.56082,1.56044,1.56055,1682000016.0
2006-06-05 06:40:00,1.56062,1.56075,1.56049,1.56059,1294900011.0
2006-06-05 06:45:00,1.56072,1.56079,1.56046,1.56057,1571700010.0
2006-06-05 06:50:00,1.5605,1.5608,1.56049,1.56061,1297499999.0
2006-06-05 06:55:00,1.5607,1.56081,1.5605,1.56072,1262499997.0
2006-06-05 07:00:00,1.56068,1.56079,1.56041,1.56072,1175700003.0
2006-06-05 07:05:00,1.56056,1.56084,1.5605,1.56074,882899996.0
2006-06-05 07:10:00,1.56053,1.56076,1.56046,1.56066,807100000.0
2006-06-05 07:15:00,1.56075,1.5608,1.56053,1.56054,1127400001.0
2006-06-05 07:20:00,1.56058,1.56078,1.5605,1.56067,983499994.0
2006-06-05 07:25:00,1.56054,1.56075,1.5603,1.56041,1235999993.0
2006-06-05 07:30:00,1.5603,1.56063,1.56029,1.56039,1318000011.0
2006-06-05 07:35:00,1.56048,1.56067,1.56033,1.56054,968400005.0
2006-06-05 07:40:00,1.56059,1.56076,1.56037,1.56064,1563000000.0
2006-06-05 07:45:00,1.56072,1.56074,1.56047,1.56063,1020600003.0
2006-06-05 07:50:00,1.56055,1.56073,1.56032,1.5606,1038699997.0
2006-06-05 07:55:00,1.5605,1.56068,1.56032,1.56053,1394000003.0
2006-06-05 08:00:00,1.56043,1.56077,1.56043,1.56068,946599995.0
2006-06-05 08:05:00,1.5607,1.56075,1.56036,1.56047,1370700003.0
2006-06-05 08:10:00,1.56011,1.5608,1.56011,1.56049,1358200004.0
2006-06-05 08:15:00,1.5607,1.56125,1.56049,1.56125,764800004.0
2006-06-05 08:20:00,1.56135,1.56188,1.56135,1.56155,1167499996.0
2006-06-05 08:25:00,1.56141,1.56178,1.56122,1.56134,913300001.0
2006-06-05 08:30:00,1.56128,1.56173,1.56123,1.56147,1199400004.0
2006-06-05 08:35:00,1.56143,1.5618,1.56121,1.56123,1449300011.0
2006-06-05 08:40:00,1.56118,1.56141,1.56104,1.56119,1410500001.0
2006-06-05 08:45:00,1.56135,1.5614,1.56086,1.56109,1519000006.0
2006-06-05 08:50:00,1.56112,1.56176,1.56106,1.56157,1301599987.0
2006-06-05 08:55:00,1.56154,1.56169,1.56133,1.56144,1258400005.0
2006-06-05 09:00:00,1.56122,1.56168,1.56121,1.56152,962700001.0
2006-06-05 09:05:00,1.56148,1.56153,1.56121,1.56147,1073599998.0
2006-06-05 09:10:00,1.56135,1.56157,1.56123,1.56133,1205600001.0
2006-06-05 09:15:00,1.56136,1.56154,1.56116,1.56123,1196000010.0
2006-06-05 09:20:00,1.56127,1.56131,1.56088,1.56115,1114200006.0
2006-06-05 09:25:00,1.56104,1.56144,1.56104,1.56132,1356100005.0
2006-06-05 09:30:00,1.56136,1.56156,1.56122,1.56138,1639600004.0
2006-06-05 09:35:00,1.56126,1.56152,1.56117,1.56137,1440099996.0
2006-06-05 09:40:00,1.56127,1.56141,1.56101,1.56101,1193000014.0
2006-06-05 09:45:00,1.56127,1.56178,1.56111,1.5617,2060500001.0
2006-06-05 09:50:00,1.56176,1.56177,1.56084,1.56084,1488200006.0
2006-06-05 09:55:00,1.56098,1.56118,1.56067,1.5611,1258900005.0
2006-06-05 10:00:00,1.56113,1.56125,1.56088,1.56088,1383000005.0
2006-06-05 10:05:00,1.56098,1.56123,1.56064,1.56074,1638699999.0
2006-06-05 10:10:00,1.56085,1.56138,1.56071,1.56137,1463500009.0
2006-06-05 10:15:00,1.56124,1.56157,1.56106,1.56146,1259799999.0
2006-06-05 10:20:00,1.56149,1.56167,1.56124,1.56141,1332100003.0
2006-06-05 10:25:00,1.56137,1.56182,1.56124,1.5616,1482400000.0
2006-06-05 10:30:00,1.5617,1.56182,1.56107,1.56107,1624600005.0
2006-06-05 10:35:00,1.56129,1.56158,1.56115,1.56147,1612500005.0
2006-06-05 10:40:00,1.56133,1.56145,1.56088,1.56128,1620600003.0
2006-06-05 10:45:00,1.5614,1.56148,1.56117,1.5612,1088200007.0
2006-06-05 10:50:00,1.56115,1.56146,1.56101,1.56108,1363300000.0
2006-06-05 10:55:00,1.56109,1.56124,1.56076,1.56085,1274700009.0
2006-06-05 11:00:00,1.56085,1.56112,1.56032,1.56063,1077500007.0
2006-06-05 11:05:00,1.56055,1.56111,1.56055,1.56068,1004000008.0
2006-06-05 11:10:00,1.5605,1.56073,1.5604,1.56065,1187499999.0
2006-06-05 11:15:00,1.5606,1.56069,1.56037,1.56048,1222100002.0
2006-06-05 11:20:00,1.56042,1.56063,1.55991,1.56008,1845199994.0
2006-06-05 11:25:00,1.5601,1.56038,1.55983,1.56018,1407399998.0
2006-06-05 11:30:00,1.56035,1.5606,1.56013,1.56034,1819400005.0
2006-06-05 11:35:00,1.56036,1.56042,1.55999,1.56006,1532900006.0
2006-06-05 11:40:00,1.55996,1.5603,1.5599,1.56004,1496799992.0
2006-06-05 11:45:00,1.5601,1.5606,1.55996,1.5604,1651800009.0
2006-06-05 11:50:00,1.5603,1.56045,1.55993,1.55993,1828299999.0
2006-06-05 11:55:00,1.55997,1.56053,1.55997,1.56029,1711799995.0
2006-06-05 12:00:00,1.56038,1.56061,1.56016,1.56049,1527700017.0
2006-06-05 12:05:00,1.56055,1.56063,1.56,1.56017,1409500009.0
2006-06-05 12:10:00,1.5602,1.5602,1.55952,1.55963,1566000001.0
2006-06-05 12:15:00,1.5596,1.55968,1.55936,1.55944,1154000005.0
2006-06-05 12:20:00,1.55945,1.55994,1.55945,1.55988,1155200008.0
2006-06-05 12:25:00,1.55991,1.55993,1.55907,1.55907,1497799993.0
2006-06-05 12:30:00,1.55913,1.55939,1.55906,1.55918,1472199995.0
2006-06-05 12:35:00,1.5591,1.55935,1.55905,1.55908,1597000011.0
2006-06-05 12:40:00,1.55919,1.55949,1.55899,1.55945,1384700006.0
2006-06-05 12:45:00,1.55938,1.55941,1.55906,1.55933,1488100002.0
2006-06-05 12:50:00,1.55917,1.55964,1.55896,1.55948,1507800002.0
2006-06-05 12:55:00,1.55948,1.55967,1.55933,1.55956,1604399997.0
2006-06-05 13:00:00,1.5594,1.55958,1.55919,1.55928,1280800001.0
2006-06-05 13:05:00,1.55918,1.55938,1.55897,1.55907,1307700004.0
2006-06-05 13:10:00,1.55907,1.55915,1.55882,1.55892,1253800001.0
2006-06-05 13:15:00,1.55891,1.5591,1.5588,1.5589,1385800003.0
2006-06-05 13:20:00,1.55898,1.55905,1.55862,1.5588,1304400000.0
2006-06-05 13:25:00,1.5589,1.55908,1.55858,1.55906,1763500008.0
2006-06-05 13:30:00,1.55905,1.55919,1.55887,1.55913,1452799998.0
2006-06-05 13:35:00,1.55905,1.55926,1.55869,1.55891,1135299999.0
2006-06-05 13:40:00,1.5588,1.55906,1.55858,1.55896,1479500007.0
2006-06-05 13:45:00,1.5589,1.55917,1.55881,1.55886,1739000002.0
2006-06-05 13:50:00,1.55876,1.55904,1.55856,1.55897,1558300006.0
2006-06-05 13:55:00,1.55892,1.55919,1.55873,1.55915,1326200000.0
2006-06-05 14:00:00,1.55905,1.55979,1.55886,1.55964,1426399994.0
2006-06-05 14:05:00,1.55988,1.55996,1.55929,1.55951,1332300003.0
2006-06-05 14:10:00,1.55948,1.5597,1.55933,1.55941,1558799991.0
2006-06-05 14:15:00,1.55957,1.55984,1.5594,1.55941,1337700004.0
2006-06-05 14:20:00,1.55947,1.55949,1.55893,1.55923,1626900005.0
2006-06-05 14:25:00,1.55908,1.55938,1.55886,1.55924,1341200001.0
2006-06-05 14:30:00,1.55922,1.5594,1.55896,1.55933,1607500004.0
2006-06-05 14:35:00,1.55925,1.55966,1.55911,1.55951,1409399992.0
2006-06-05 14:40:00,1.55951,1.55976,1.55882,1.55907,1405199999.0
2006-06-05 14:45:00,1.55911,1.55927,1.55871,1.55913,1780000007.0
2006-06-05 14:50:00,1.5591,1.55941,1.55885,1.55931,1460600004.0
2006-06-05 14:55:00,1.55909,1.55925,1.55864,1.55873,1476500003.0
2006-06-05 15:00:00,1.55883,1.55919,1.55852,1.55916,1813800000.0
2006-06-05 15:05:00,1.55908,1.55915,1.55869,1.55874,1124099999.0
2006-06-05 15:10:00,1.55875,1.55903,1.55863,1.5589,1508099994.0
2006-06-05 15:15:00,1.55879,1.55901,1.55867,1.5589,1518199996.0
2006-06-05 15:20:00,1.55895,1.55909,1.55869,1.55893,1504399998.0
2006-06-05 15:25:00,1.55898,1.55909,1.55818,1.55846,1552800001.0
2006-06-05 15:30:00,1.55841,1.55871,1.55828,1.55858,1849899991.0
2006-06-05 15:35:00,1.55866,1.55876,1.55782,1.55784,1354399997.0
2006-06-05 15:40:00,1.55785,1.55829,1.55785,1.55814,1120400005.0
2006-06-05 15:45:00,1.55808,1.55824,1.55775,1.55794,1630900002.0
2006-06-05 15:50:00,1.55787,1.55792,1.55751,1.55778,1282700005.0
2006-06-05 15:55:00,1.55774,1.558,1.55763,1.55773,1510200007.0
2006-06-05 16:00:00,1.55776,1.55807,1.55749,1.55757,1705200001.0
2006-06-05 16:05:00,1.55766,1.55805,1.55746,1.55797,1127600000.0
2006-06-05 16:10:00,1.55799,1.5582,1.55771,1.5582,1619500010.0
2006-06-05 16:15:00,1.55799,1.55847,1.55775,1.55805,1555900009.0
2006-06-05 16:20:00,1.55783,1.55851,1.55772,1.55827,1260199994.0
2006-06-05 16:25:00,1.55825,1.55837,1.55786,1.55837,1678800007.0
2006-06-05 16:30:00,1.55817,1.55825,1.5577,1.55815,1285800001.0
2006-06-05 16:35:00,1.55821,1.55867,1.55812,1.55837,1236799998.0
2006-06-05 16:40:00,1.55846,1.55862,1.55811,1.55825,1786799995.0
2006-06-05 16:45:00,1.55818,1.55833,1.55788,1.55809,1260800007.0
2006-06-05 16:50:00,1.55813,1.55848,1.55792,1.55818,1804900007.0
2006-06-05 16:55:00,1.55831,1.55851,1.55804,1.5583,1471599988.0
2006-06-05 17:00:00,1.558,1.55842,1.55787,1.55826,1526000007.0
2006-06-05 17:05:00,1.55835,1.55842,1.55809,1.55813,1494199991.0
2006-06-05 17:10:00,1.5582,1.55828,1.55786,1.558,1575400003.0
2006-06-05 17:15:00,1.55807,1.55812,1.55764,1.55794,1899999999.0
2006-06-05 17:20:00,1.55802,1.55803,1.55773,1.55779,1209899999.0
2006-06-05 17:25:00,1.55798,1.55803,1.55774,1.558,1438199994.0
2006-06-05 17:30:00,1.55785,1.55797,1.5575,1.55752,1942500014.0
2006-06-05 17:35:00,1.55775,1.55809,1.5576,1.55782,1314900010.0
2006-06-05 17:40:00,1.55752,1.55782,1.55717,1.55775,1251700003.0
2006-06-05 17:45:00,1.55771,1.55784,1.55742,1.55761,1417199997.0
2006-06-05 17:50:00,1.55751,1.55772,1.55737,1.55748,1266200002.0
2006-06-05 17:55:00,1.55753,1.5577,1.55739,1.55752,950100005.0
2006-06-05 18:00:00,1.55757,1.558,1.55757,1.5579,7121900013.0
2006-06-05 18:05:00,1.5581,1.5582,1.55776,1.558,8591000015.0
2006-06-05 18:10:00,1.5582,1.5582,1.55774,1.5582,7099100014.0
2006-06-05 18:15:00,1.55795,1.5584,1.55778,1.55806,7950000045.0
2006-06-05 18:20:00,1.55816,1.55825,1.5577,1.5578,5943999996.0
2006-06-05 18:25:00,1.5579,1.55826,1.55777,1.55823,7303999975.0
2006-06-05 18:30:00,1.55821,1.55829,1.55786,1.5582,6845699987.0
2006-06-05 18:35:00,1.55813,1.5583,1.55792,1.55817,8582100048.0
2006-06-05 18:40:00,1.5583,1.55834,1.55797,1.55799,5247200011.0
2006-06-05 18:45:00,1.55794,1.5582,1.55787,1.5582,2793999988.0
2006-06-05 18:50:00,1.55813,1.55821,1.55776,1.55816,5760500002.0
2006-06-05 18:55:00,1.55814,1.55827,1.55783,1.55796,6246700006.0
2006-06-05 19:00:00,1.5581,1.55825,1.55789,1.55816,2324900014.0
2006-06-05 19:05:00,1.55816,1.55856,1.55793,1.55843,6265600011.0
2006-06-05 19:10:00,1.55844,1.55863,1.55831,1.55843,4231000013.0
2006-06-05 19:15:00,1.55838,1.55855,1.55816,1.55833,4147200021.0
2006-06-05 19:20:00,1.55844,1.5586,1.5582,1.55833,3839300034.0
2006-06-05 19:25:00,1.55833,1.55856,1.55763,1.55836,4458700043.0
2006-06-05 19:30:00,1.5585,1.5586,1.55824,1.55835,6270200013.0
2006-06-05 19:35:00,1.55833,1.55854,1.55795,1.55795,4287800013.0
2006-06-05 19:40:00,1.55809,1.55822,1.55802,1.55805,3153400013.0
2006-06-05 19:45:00,1.55815,1.55829,1.55796,1.55821,2886099995.0
2006-06-05 19:50:00,1.55796,1.5582,1.5578,1.55804,1944699988.0
2006-06-05 19:55:00,1.5581,1.55833,1.55793,1.55823,6217300008.0
2006-06-05 20:00:00,1.55824,1.55833,1.55799,1.55814,2618700014.0
2006-06-05 20:05:00,1.55814,1.55828,1.55801,1.55806,3058600014.0
2006-06-05 20:10:00,1.55805,1.55817,1.55772,1.55788,3803299994.0
2006-06-05 20:15:00,1.55797,1.55821,1.55737,1.558,4862900001.0
2006-06-05 20:20:00,1.5581,1.5581,1.55747,1.5579,4147700007.0
2006-06-05 20:25:00,1.55805,1.55815,1.55761,1.55761,5381800023.0
2006-06-05 20:30:00,1.55794,1.5581,1.55768,1.5578,3429600024.0
2006-06-05 20:35:00,1.55778,1.55806,1.55752,1.55774,5472800032.0
2006-06-05 20:40:00,1.55792,1.5585,1.55782,1.55827,4343300023.0
2006-06-05 20:45:00,1.55813,1.55867,1.55813,1.55834,4266400011.0
2006-06-05 20:50:00,1.5583,1.55907,1.5583,1.55877,5661100000.0
2006-06-05 20:55:00,1.55884,1.5593,1.55861,1.5591,7262300006.0
2006-06-05 21:00:00,1.559,1.5594,1.55868,1.5589,5958500001.0
2006-06-05 21:05:00,1.55881,1.55929,1.55869,1.55906,2523000007.0
2006-06-05 21:10:00,1.55923,1.55929,1.55872,1.55879,4035500013.0
2006-06-05 21:15:00,1.55879,1.559,1.55861,1.55872,4330999984.0
2006-06-05 21:20:00,1.5589,1.55898,1.55863,1.55874,5158699995.0
2006-06-05 21:25:00,1.55866,1.55906,1.55834,1.55868,3807000012.0
2006-06-05 21:30:00,1.55872,1.55881,1.55851,1.55875,4619499996.0
2006-06-05 21:35:00,1.55877,1.55892,1.55849,1.55857,2114500018.0
2006-06-05 21:40:00,1.55865,1.55895,1.55844,1.55855,4065700004.0
2006-06-05 21:45:00,1.55864,1.55875,1.5584,1.55853,4864899999.0
2006-06-05 21:50:00,1.55843,1.55862,1.55827,1.55848,3414699995.0
2006-06-05 21:55:00,1.55848,1.55856,1.5583,1.5583,3401600001.0
2006-06-05 22:00:00,1.55846,1.5586,1.55823,1.5585,3188500015.0
2006-06-05 22:05:00,1.55847,1.55855,1.55824,1.55852,1980599997.0
2006-06-05 22:10:00,1.55851,1.5586,1.55826,1.55847,1840000002.0
2006-06-05 22:15:00,1.55826,1.55846,1.558,1.55814,1947199999.0
2006-06-05 22:20:00,1.55822,1.55842,1.55785,1.55785,2044700000.0
2006-06-05 22:25:00,1.55808,1.55841,1.55782,1.55828,3230900005.0
2006-06-05 22:30:00,1.55831,1.55865,1.5582,1.5585,1936000002.0
2006-06-05 22:35:00,1.55856,1.55866,1.55826,1.55841,2603000006.0
2006-06-05 22:40:00,1.5584,1.55887,1.5583,1.55878,3668900004.0
2006-06-05 22:45:00,1.55875,1.55903,1.55858,1.55885,1920300005.0
2006-06-05 22:50:00,1.55891,1.55895,1.55859,1.55859,1862700012.0
2006-06-05 22:55:00,1.5588,1.55887,1.55825,1.55855,1649800002.0
2006-06-05 23:00:00,1.55816,1.5588,1.55775,1.55861,1408200008.0
2006-06-05 23:05:00,1.55835,1.55891,1.55825,1.55837,1789399996.0
2006-06-05 23:10:00,1.55818,1.55889,1.558,1.55841,1593400009.0
2006-06-05 23:15:00,1.55838,1.55867,1.55775,1.55817,1833600002.0
2006-06-05 23:20:00,1.55829,1.55872,1.55786,1.55808,1874899992.0
2006-06-05 23:25:00,1.55804,1.55871,1.55804,1.55841,1215900006.0
2006-06-05 23:30:00,1.55818,1.55858,1.55805,1.55854,1533199997.0
2006-06-05 23:35:00,1.55853,1.55858,1.55815,1.5583,1173600005.0
2006-06-05 23:40:00,1.55826,1.55835,1.55774,1.55794,1231900003.0
2006-06-05 23:45:00,1.55787,1.55822,1.55781,1.5581,660299992.0
2006-06-05 23:50:00,1.55805,1.5582,1.55786,1.55786,1021900004.0
2006-06-05 23:55:00,1.55803,1.55825,1.55797,1.55813,538400001.0
2006-06-06 00:00:00,1.55821,1.55837,1.55805,1.55837,479500004.0
2006-06-06 00:05:00,1.5583,1.55856,1.55823,1.5584,854600002.0
2006-06-06 00:10:00,1.55829,1.55851,1.55802,1.5582,1291999996.0
2006-06-06 00:15:00,1.5581,1.55838,1.55807,1.5583,1134400006.0
2006-06-06 00:20:00,1.55835,1.55837,1.55805,1.55805,882999995.0
2006-06-06 00:25:00,1.5582,1.55835,1.55812,1.5583,768400007.0
2006-06-06 00:30:00,1.55825,1.55838,1.55811,1.55816,1952600015.0
2006-06-06 00:35:00,1.55815,1.55831,1.55802,1.55817,929600004.0
2006-06-06 00:40:00,1.55826,1.55842,1.55791,1.55835,1244700004.0
2006-06-06 00:45:00,1.55839,1.55839,1.55783,1.55802,1239400005.0
2006-06-06 00:50:00,1.55799,1.55823,1.55773,1.55809,1416900007.0
2006-06-06 00:55:00,1.55813,1.55831,1.55783,1.55804,1199000000.0
2006-06-06 01:00:00,1.55819,1.55848,1.55797,1.55837,1209999995.0
2006-06-06 01:05:00,1.5583,1.55869,1.55827,1.5586,1149400000.0
2006-06-06 01:10:00,1.55867,1.55874,1.55837,1.5587,1383800007.0
2006-06-06 01:15:00,1.55863,1.55906,1.55849,1.55894,1124299996.0
2006-06-06 01:20:00,1.5591,1.55912,1.55879,1.55895,1117200000.0
2006-06-06 01:25:00,1.55892,1.55921,1.55875,1.55902,1407500002.0
2006-06-06 01:30:00,1.55884,1.5591,1.55871,1.55902,1192300002.0
2006-06-06 01:35:00,1.55883,1.55908,1.55876,1.55891,1153799997.0
2006-06-06 01:40:00,1.55888,1.55902,1.55849,1.55876,1429799999.0
2006-06-06 01:45:00,1.55875,1.55905,1.55863,1.55893,1357300009.0
2006-06-06 01:50:00,1.55899,1.55911,1.5588,1.55888,947600003.0
2006-06-06 01:55:00,1.55897,1.55899,1.55864,1.55884,1341199998.0
2006-06-06 02:00:00,1.55882,1.55911,1.55865,1.55896,1250199998.0
2006-06-06 02:05:00,1.55892,1.55919,1.55856,1.55867,1513000003.0
2006-06-06 02:10:00,1.5585,1.55864,1.55815,1.55847,1368000007.0
2006-06-06 02:15:00,1.55828,1.55865,1.55828,1.55857,1145599996.0
2006-06-06 02:20:00,1.55845,1.55871,1.55837,1.55865,1666900007.0
2006-06-06 02:25:00,1.55846,1.55865,1.55835,1.55856,1366500002.0
2006-06-06 02:30:00,1.55847,1.55881,1.5583,1.5583,1235900007.0
2006-06-06 02:35:00,1.55841,1.55892,1.55816,1.55877,1511900011.0
2006-06-06 02:40:00,1.55868,1.55874,1.55828,1.55843,1256799998.0
2006-06-06 02:45:00,1.55838,1.55853,1.55811,1.55843,1208500003.0
2006-06-06 02:50:00,1.55835,1.55851,1.55817,1.55822,1267400007.0
2006-06-06 02:55:00,1.55821,1.5585,1.55811,1.55837,1187500002.0
2006-06-06 03:00:00,1.55853,1.55854,1.55798,1.55827,1150200000.0
2006-06-06 03:05:00,1.55828,1.55834,1.55798,1.55798,1042600005.0
2006-06-06 03:10:00,1.55806,1.55824,1.55785,1.55815,1313000004.0
2006-06-06 03:15:00,1.55817,1.55831,1.55792,1.55808,1865399996.0
2006-06-06 03:20:00,1.55817,1.55832,1.55804,1.55825,1238900000.0
2006-06-06 03:25:00,1.55818,1.5584,1.55809,1.55837,574400002.0
2006-06-06 03:30:00,1.55821,1.55844,1.5581,1.55829,1501000005.0
2006-06-06 03:35:00,1.5583,1.55838,1.55799,1.55809,1439600009.0
2006-06-06 03:40:00,1.55815,1.55849,1.55794,1.55843,1349899992.0
2006-06-06 03:45:00,1.55845,1.55845,1.55822,1.55828,1120999996.0
2006-06-06 03:50:00,1.5583,1.55847,1.5582,1.55845,1001900008.0
2006-06-06 03:55:00,1.55815,1.5585,1.55815,1.55826,1203000009.0
2006-06-06 04:00:00,1.55842,1.55848,1.5582,1.55837,1018899999.0
2006-06-06 04:05:00,1.55841,1.55868,1.55827,1.55844,1304300004.0
2006-06-06 04:10:00,1.55848,1.55871,1.55835,1.55835,1000700006.0
2006-06-06 04:15:00,1.55855,1.55865,1.55828,1.5586,1219199999.0
2006-06-06 04:20:00,1.55866,1.55868,1.55837,1.55851,1237600009.0
2006-06-06 04:25:00,1.55858,1.55869,1.55836,1.55842,1007500012.0
2006-06-06 04:30:00,1.55835,1.55868,1.55835,1.5585,531500000.0
2006-06-06 04:35:00,1.5586,1.55872,1.55834,1.55843,1075000001.0
2006-06-06 04:40:00,1.55862,1.55879,1.55841,1.55865,1616500002.0
2006-06-06 04:45:00,1.5586,1.55871,1.55841,1.55855,1165000013.0
2006-06-06 04:50:00,1.55864,1.55873,1.55837,1.55856,756900002.0
2006-06-06 04:55:00,1.55847,1.55875,1.55847,1.5587,784000003.0
2006-06-06 05:00:00,1.5587,1.55875,1.55846,1.55858,1062499997.0
2006-06-06 05:05:00,1.55858,1.5587,1.55842,1.5585,1037900006.0
2006-06-06 05:10:00,1.55854,1.55873,1.55841,1.55865,1268300004.0
2006-06-06 05:15:00,1.5586,1.55873,1.5584,1.55858,1183400015.0
2006-06-06 05:20:00,1.55861,1.55867,1.55831,1.55863,1250600005.0
2006-06-06 05:25:00,1.55847,1.55867,1.55835,1.55848,1078300001.0
2006-06-06 05:30:00,1.5584,1.55857,1.55828,1.55848,741600003.0
2006-06-06 05:35:00,1.55841,1.55865,1.55831,1.55841,1592700000.0
2006-06-06 05:40:00,1.55848,1.55857,1.55831,1.55845,632800004.0
2006-06-06 05:45:00,1.5585,1.55857,1.55823,1.55823,1545100004.0
2006-06-06 05:50:00,1.55847,1.55858,1.55832,1.55832,1801900003.0
2006-06-06 05:55:00,1.55845,1.55859,1.55832,1.5585,1282099997.0
2006-06-06 06:00:00,1.5585,1.55858,1.55829,1.5584,1369899996.0
2006-06-06 06:05:00,1.55849,1.55864,1.55822,1.55855,1735200002.0
2006-06-06 06:10:00,1.5585,1.55867,1.55825,1.55849,1056000001.0
2006-06-06 06:15:00,1.5586,1.55867,1.55836,1.55845,1180500013.0
2006-06-06 06:20:00,1.55863,1.55863,1.55826,1.55847,1216500007.0
2006-06-06 06:25:00,1.55844,1.55859,1.55818,1.55848,1197700001.0
2006-06-06 06:30:00,1.55842,1.55855,1.55829,1.55848,943600013.0
2006-06-06 06:35:00,1.55837,1.55856,1.5582,1.5585,838900001.0
2006-06-06 06:40:00,1.55838,1.55868,1.55834,1.55849,1388799995.0
2006-06-06 06:45:00,1.55853,1.5586,1.55832,1.55838,920800001.0
2006-06-06 06:50:00,1.55841,1.55868,1.5584,1.55857,1723400006.0
2006-06-06 06:55:00,1.55855,1.55868,1.55839,1.55854,1362200006.0
2006-06-06 07:00:00,1.55848,1.55874,1.55835,1.55852,1121200000.0
2006-06-06 07:05:00,1.55849,1.55868,1.55838,1.55841,964499996.0
2006-06-06 07:10:00,1.55837,1.55865,1.55837,1.55865,612999998.0
2006-06-06 07:15:00,1.5586,1.55865,1.55832,1.55834,1103900006.0
2006-06-06 07:20:00,1.55838,1.55867,1.55834,1.55848,942499997.0
2006-06-06 07:25:00,1.55848,1.55875,1.55824,1.55872,1006899998.0
2006-06-06 07:30:00,1.5587,1.55875,1.5585,1.55859,917199997.0
2006-06-06 07:35:00,1.55866,1.55885,1.55856,1.5588,431800002.0
2006-06-06 07:40:00,1.55866,1.55898,1.55861,1.5589,1651999992.0
2006-06-06 07:45:00,1.55893,1.55895,1.55874,1.55887,1141900016.0
2006-06-06 07:50:00,1.5588,1.55902,1.55856,1.55902,1348800005.0
2006-06-06 07:55:00,1.55899,1.55903,1.55864,1.55895,1282300002.0
2006-06-06 08:00:00,1.55896,1.55923,1.55883,1.5591,1367900006.0
2006-06-06 08:05:00,1.55929,1.55933,1.55885,1.55902,1681299997.0
2006-06-06 08:10:00,1.55895,1.55917,1.55842,1.55842,1338000019.0
2006-06-06 08:15:00,1.55858,1.55928,1.55846,1.55917,1051999996.0
2006-06-06 08:20:00,1.55909,1.55919,1.55882,1.55902,1282900009.0
2006-06-06 08:25:00,1.55885,1.55912,1.55834,1.55834,1185499994.0
2006-06-06 08:30:00,1.5583,1.5583,1.55795,1.55818,1361099998.0
2006-06-06 08:35:00,1.55818,1.55839,1.55809,1.55829,1040000005.0
2006-06-06 08:40:00,1.55826,1.5585,1.55808,1.55818,1520100006.0
2006-06-06 08:45:00,1.55826,1.55835,1.55788,1.55817,1256099997.0
2006-06-06 08:50:00,1.55814,1.55826,1.55776,1.55798,1279200003.0
2006-06-06 08:55:00,1.55806,1.55868,1.55783,1.55854,1197700006.0
2006-06-06 09:00:00,1.55848,1.55861,1.55806,1.55807,1569300009.0
2006-06-06 09:05:00,1.55797,1.55807,1.55713,1.55751,1427699995.0
2006-06-06 09:10:00,1.55747,1.55767,1.55728,1.55749,1212200009.0
2006-06-06 09:15:00,1.55732,1.55758,1.55718,1.55722,1264299990.0
2006-06-06 09:20:00,1.55732,1.5574,1.55691,1.55722,1045900000.0
2006-06-06 09:25:00,1.55717,1.55748,1.55694,1.55714,1499799994.0
2006-06-06 09:30:00,1.55717,1.55725,1.55693,1.55702,1286900003.0
2006-06-06 09:35:00,1.55721,1.55729,1.55684,1.55717,1442200004.0
2006-06-06 09:40:00,1.55722,1.55747,1.55704,1.55719,1419400008.0
2006-06-06 09:45:00,1.55728,1.55734,1.55679,1.55679,1582300009.0
2006-06-06 09:50:00,1.55703,1.55732,1.55689,1.55702,1041000005.0
2006-06-06 09:55:00,1.55696,1.55709,1.55674,1.5569,1545399994.0
2006-06-06 10:00:00,1.55683,1.55722,1.5568,1.55698,1843099998.0
2006-06-06 10:05:00,1.5571,1.55716,1.55671,1.55696,1612799996.0
2006-06-06 10:10:00,1.55695,1.55732,1.55676,1.5572,1267000008.0
2006-06-06 10:15:00,1.55734,1.55749,1.55723,1.55733,1639500010.0
2006-06-06 10:20:00,1.55732,1.55732,1.5568,1.55701,1084700004.0
2006-06-06 10:25:00,1.55702,1.55715,1.55666,1.55702,1695300002.0
2006-06-06 10:30:00,1.55686,1.55723,1.55679,1.55687,1496300008.0
2006-06-06 10:35:00,1.55685,1.55716,1.55677,1.5571,1412499997.0
2006-06-06 10:40:00,1.55704,1.55713,1.55653,1.55663,1759400005.0
2006-06-06 10:45:00,1.55677,1.55708,1.55662,1.55676,1487799998.0
2006-06-06 10:50:00,1.55676,1.5569,1.55614,1.55614,1339599999.0
2006-06-06 10:55:00,1.55622,1.5569,1.55617,1.55665,1143700003.0
2006-06-06 11:00:00,1.5568,1.55713,1.5566,1.55693,1573900006.0
2006-06-06 11:05:00,1.55721,1.55758,1.55709,1.55735,1016999999.0
2006-06-06 11:10:00,1.55721,1.55772,1.55718,1.55747,1269999998.0
2006-06-06 11:15:00,1.55733,1.55742,1.55697,1.55716,1308500005.0
2006-06-06 11:20:00,1.55717,1.55734,1.55655,1.55662,2068500009.0
2006-06-06 11:25:00,1.55668,1.55694,1.55635,1.55673,1033100003.0
2006-06-06 11:30:00,1.55684,1.55712,1.55666,1.55703,1642500011.0
2006-06-06 11:35:00,1.55703,1.55732,1.55699,1.55712,1330599994.0
2006-06-06 11:40:00,1.55703,1.55726,1.55683,1.55713,1706799998.0
2006-06-06 11:45:00,1.55705,1.55729,1.55688,1.55705,1721200007.0
2006-06-06 11:50:00,1.55726,1.55726,1.5568,1.55695,1955900004.0
2006-06-06 11:55:00,1.55691,1.55736,1.55672,1.5572,1615100003.0
2006-06-06 12:00:00,1.55714,1.55732,1.55696,1.5572,1261400007.0
2006-06-06 12:05:00,1.55709,1.55718,1.5568,1.55689,1567800005.0
2006-06-06 12:10:00,1.55686,1.55708,1.55668,1.55689,1266199994.0
2006-06-06 12:15:00,1.55708,1.55735,1.5569,1.55732,1231400008.0
2006-06-06 12:20:00,1.55716,1.55796,1.55696,1.55796,1577600007.0
2006-06-06 12:25:00,1.55814,1.55825,1.5575,1.55764,1576199997.0
2006-06-06 12:30:00,1.55756,1.55782,1.55751,1.5576,1171200011.0
2006-06-06 12:35:00,1.55748,1.55784,1.55738,1.55757,1272199997.0
2006-06-06 12:40:00,1.55752,1.55776,1.55742,1.55763,1521199991.0
2006-06-06 12:45:00,1.55767,1.55773,1.55741,1.55759,1459600007.0
2006-06-06 12:50:00,1.55748,1.55773,1.5572,1.55734,1400099998.0
2006-06-06 12:55:00,1.55748,1.55764,1.55728,1.5574,1489900008.0
2006-06-06 13:00:00,1.55741,1.55819,1.55741,1.55802,1075799999.0
2006-06-06 13:05:00,1.55799,1.55817,1.55784,1.55799,1307700003.0
2006-06-06 13:10:00,1.55795,1.55847,1.55782,1.55841,1441799995.0
2006-06-06 13:15:00,1.55833,1.55854,1.55799,1.55816,1563700015.0
2006-06-06 13:20:00,1.5581,1.55826,1.55784,1.5582,1367299999.0
2006-06-06 13:25:00,1.5582,1.55867,1.55794,1.55865,1423400007.0
2006-06-06 13:30:00,1.55855,1.5589,1.55845,1.55871,1408300006.0
2006-06-06 13:35:00,1.55881,1.55893,1.55851,1.55859,1277800012.0
2006-06-06 13:40:00,1.55868,1.55971,1.55855,1.55941,1243499997.0
2006-06-06 13:45:00,1.55952,1.55966,1.55926,1.5594,1545499996.0
2006-06-06 13:50:00,1.55939,1.55953,1.55922,1.55948,1418899997.0
2006-06-06 13:55:00,1.55939,1.55954,1.55919,1.5595,1513999993.0
2006-06-06 14:00:00,1.55937,1.55971,1.55923,1.55962,1777000001.0
2006-06-06 14:05:00,1.55955,1.56034,1.55951,1.56004,1530200011.0
2006-06-06 14:10:00,1.56,1.56076,1.55995,1.56058,1658800000.0
2006-06-06 14:15:00,1.56057,1.56067,1.56007,1.56012,1341300000.0
2006-06-06 14:20:00,1.56013,1.56037,1.55987,1.55992,1765899991.0
2006-06-06 14:25:00,1.5601,1.56012,1.55974,1.56002,1234500001.0
2006-06-06 14:30:00,1.55994,1.56022,1.55978,1.56,1633599990.0
2006-06-06 14:35:00,1.56014,1.5604,1.56001,1.56009,1455000008.0
2006-06-06 14:40:00,1.5602,1.56042,1.55993,1.56042,1316200004.0
2006-06-06 14:45:00,1.56035,1.56049,1.56006,1.56023,1181100006.0
2006-06-06 14:50:00,1.56037,1.5607,1.56014,1.56054,1331200000.0
2006-06-06 14:55:00,1.56058,1.5609,1.56028,1.56037,1394400008.0
2006-06-06 15:00:00,1.56052,1.56055,1.5599,1.55996,1402900004.0
2006-06-06 15:05:00,1.56001,1.5604,1.55999,1.56023,1090199999.0
2006-06-06 15:10:00,1.56019,1.56035,1.56001,1.5602,1591400004.0
2006-06-06 15:15:00,1.56003,1.56028,1.55988,1.56006,1307599997.0
2006-06-06 15:20:00,1.56002,1.56025,1.55989,1.56,1549399996.0
2006-06-06 15:25:00,1.56,1.56013,1.55982,1.55986,1146999999.0
2006-06-06 15:30:00,1.55997,1.56057,1.55985,1.56035,1329700004.0
2006-06-06 15:35:00,1.56078,1.56078,1.56042,1.56045,1388199991.0
2006-06-06 15:40:00,1.56035,1.56057,1.56023,1.56043,1122099996.0
2006-06-06 15:45:00,1.56031,1.5605,1.56017,1.56034,1369599996.0
2006-06-06 15:50:00,1.56017,1.56051,1.5601,1.56051,1273000004.0
2006-06-06 15:55:00,1.56057,1.5606,1.56029,1.56029,1466099999.0
2006-06-06 16:00:00,1.56032,1.56057,1.56014,1.56049,1581000001.0
2006-06-06 16:05:00,1.56045,1.56045,1.56009,1.56017,1056399994.0
2006-06-06 16:10:00,1.56032,1.56045,1.56006,1.56041,1634600008.0
2006-06-06 16:15:00,1.55999,1.56044,1.55999,1.56005,1411400001.0
2006-06-06 16:20:00,1.56015,1.56016,1.55971,1.55992,1250999998.0
2006-06-06 16:25:00,1.55996,1.56022,1.55959,1.56014,1800900012.0
2006-06-06 16:30:00,1.56005,1.56023,1.55973,1.5599,1297500006.0
2006-06-06 16:35:00,1.55971,1.56011,1.55959,1.5599,1518400009.0
2006-06-06 16:40:00,1.55973,1.56016,1.55961,1.56004,1161200000.0
2006-06-06 16:45:00,1.55985,1.56021,1.55964,1.55983,1577100000.0
2006-06-06 16:50:00,1.55995,1.5602,1.55967,1.55994,1227399995.0
2006-06-06 16:55:00,1.56005,1.5602,1.55978,1.55996,1639400010.0
2006-06-06 17:00:00,1.56001,1.56016,1.5597,1.5598,1566299998.0
2006-06-06 17:05:00,1.55991,1.56011,1.55983,1.56,1444400002.0
2006-06-06 17:10:00,1.55991,1.56007,1.55962,1.55967,1476899999.0
2006-06-06 17:15:00,1.55988,1.56001,1.55956,1.55978,1737299999.0
2006-06-06 17:20:00,1.55965,1.55965,1.55919,1.5594,1179800006.0
2006-06-06 17:25:00,1.55936,1.5597,1.55925,1.55958,1095099998.0
2006-06-06 17:30:00,1.55936,1.55961,1.55921,1.5594,1825900009.0
2006-06-06 17:35:00,1.55953,1.55958,1.55899,1.55899,1392599994.0
2006-06-06 17:40:00,1.55879,1.55922,1.55872,1.55908,1520100004.0
2006-06-06 17:45:00,1.55893,1.5591,1.55877,1.55885,2010800004.0
2006-06-06 17:50:00,1.55879,1.55917,1.55873,1.55898,1264100005.0
2006-06-06 17:55:00,1.55908,1.55919,1.55879,1.5589,1069800005.0
2006-06-06 18:00:00,1.55915,1.5593,1.5591,1.5593,6542699990.0
2006-06-06 18:05:00,1.5594,1.55975,1.55919,1.55954,6428399988.0
2006-06-06 18:10:00,1.5597,1.55998,1.55961,1.5597,7675699976.0
2006-06-06 18:15:00,1.5597,1.55998,1.55933,1.55951,7484400020.0
2006-06-06 18:20:00,1.55963,1.5597,1.55937,1.5596,6476800016.0
2006-06-06 18:25:00,1.5597,1.5597,1.55925,1.55955,7846400033.0
2006-06-06 18:30:00,1.55954,1.55966,1.55915,1.5593,7433099998.0
2006-06-06 18:35:00,1.55926,1.55932,1.55868,1.55898,8569500015.0
2006-06-06 18:40:00,1.5591,1.55925,1.55863,1.55914,4872000000.0
2006-06-06 18:45:00,1.55914,1.5593,1.55889,1.55917,2885900003.0
2006-06-06 18:50:00,1.55918,1.55924,1.55883,1.55918,5456800021.0
2006-06-06 18:55:00,1.55917,1.55953,1.55891,1.55931,6011199998.0
2006-06-06 19:00:00,1.55922,1.55941,1.55905,1.55917,2685299995.0
2006-06-06 19:05:00,1.55914,1.55939,1.55899,1.55924,6302900014.0
2006-06-06 19:10:00,1.55911,1.55936,1.55908,1.55924,3742699990.0
2006-06-06 19:15:00,1.55922,1.55936,1.5589,1.55916,4404200015.0
2006-06-06 19:20:00,1.55911,1.5592,1.55888,1.5592,3884700000.0
2006-06-06 19:25:00,1.55904,1.55926,1.55891,1.55892,4653200009.0
2006-06-06 19:30:00,1.5592,1.55933,1.55901,1.55914,5521899980.0
2006-06-06 19:35:00,1.55913,1.55931,1.55895,1.55895,3864799992.0
2006-06-06 19:40:00,1.5592,1.55931,1.55903,1.5592,2895400000.0
2006-06-06 19:45:00,1.5591,1.55927,1.55901,1.55913,3739099999.0
2006-06-06 19:50:00,1.55902,1.55919,1.55889,1.5591,2031600006.0
2006-06-06 19:55:00,1.55909,1.5593,1.55881,1.55928,6245600019.0
2006-06-06 20:00:00,1.55931,1.55942,1.55913,1.55932,2321800004.0
2006-06-06 20:05:00,1.55937,1.55948,1.55913,1.55913,2752600006.0
2006-06-06 20:10:00,1.55904,1.55918,1.55886,1.55901,3735200002.0
2006-06-06 20:15:00,1.55905,1.55926,1.55874,1.5589,3948400006.0
2006-06-06 20:20:00,1.5588,1.5589,1.55854,1.5588,3518100004.0
2006-06-06 20:25:00,1.55874,1.559,1.5586,1.55883,4528700014.0
2006-06-06 20:30:00,1.5588,1.5592,1.55878,1.55882,2625400034.0
2006-06-06 20:35:00,1.55896,1.55918,1.55856,1.55861,5332400009.0
2006-06-06 20:40:00,1.55874,1.5589,1.55817,1.5583,4288800030.0
2006-06-06 20:45:00,1.55831,1.55864,1.55813,1.55853,4822500011.0
2006-06-06 20:50:00,1.55851,1.55868,1.55837,1.5585,4354600012.0
2006-06-06 20:55:00,1.5585,1.5587,1.55821,1.5584,6812699989.0
2006-06-06 21:00:00,1.5585,1.55866,1.55838,1.5586,5796699988.0
2006-06-06 21:05:00,1.5586,1.55883,1.55848,1.55864,2468800014.0
2006-06-06 21:10:00,1.55878,1.55891,1.55851,1.55886,3721400019.0
2006-06-06 21:15:00,1.55885,1.55912,1.55859,1.55876,3976199994.0
2006-06-06 21:20:00,1.5591,1.5593,1.5589,1.5592,6781000030.0
2006-06-06 21:25:00,1.55903,1.55921,1.55878,1.55918,3720099997.0
2006-06-06 21:30:00,1.55901,1.55917,1.55877,1.55893,4774699988.0
2006-06-06 21:35:00,1.55895,1.55915,1.5589,1.55902,2348100008.0
2006-06-06 21:40:00,1.55898,1.55926,1.5588,1.55906,4063600007.0
2006-06-06 21:45:00,1.55913,1.55927,1.55893,1.55899,4737500019.0
2006-06-06 21:50:00,1.55903,1.55935,1.55897,1.5593,3417200001.0
2006-06-06 21:55:00,1.55928,1.55939,1.55901,1.55916,3662400024.0
2006-06-06 22:00:00,1.55904,1.55943,1.55896,1.55926,3088400022.0
2006-06-06 22:05:00,1.55921,1.55934,1.55889,1.55898,1974100006.0
2006-06-06 22:10:00,1.55899,1.55907,1.55858,1.55891,1533199999.0
2006-06-06 22:15:00,1.55897,1.55913,1.55874,1.55888,1489200008.0
2006-06-06 22:20:00,1.55895,1.55912,1.55877,1.55877,2144799994.0
2006-06-06 22:25:00,1.55887,1.55905,1.55866,1.55888,3080500008.0
2006-06-06 22:30:00,1.55896,1.55914,1.55876,1.55891,1869400001.0
2006-06-06 22:35:00,1.55904,1.55915,1.55869,1.55905,2360200001.0
2006-06-06 22:40:00,1.55894,1.55927,1.55881,1.5592,3789900007.0
2006-06-06 22:45:00,1.5592,1.55925,1.5589,1.55901,1851000006.0
2006-06-06 22:50:00,1.55908,1.55927,1.5588,1.55913,1875200001.0
2006-06-06 22:55:00,1.55909,1.55961,1.559,1.5593,1222000001.0
2006-06-06 23:00:00,1.55891,1.55972,1.55876,1.55932,1412900011.0
2006-06-06 23:05:00,1.55922,1.55946,1.55852,1.5588,2225200005.0
2006-06-06 23:10:00,1.5585,1.5595,1.55833,1.55897,1738499993.0
2006-06-06 23:15:00,1.55906,1.55926,1.55838,1.55885,1631300006.0
2006-06-06 23:20:00,1.55893,1.5595,1.55841,1.55906,1619100012.0
2006-06-06 23:25:00,1.55932,1.55955,1.55845,1.55888,1516399995.0
2006-06-06 23:30:00,1.5589,1.5589,1.5583,1.5584,1095000011.0
2006-06-06 23:35:00,1.55831,1.55863,1.55819,1.55831,1195600000.0
2006-06-06 23:40:00,1.55827,1.55837,1.5581,1.55827,1221299999.0
2006-06-06 23:45:00,1.55819,1.55862,1.55819,1.55837,527200003.0
2006-06-06 23:50:00,1.55855,1.5586,1.55825,1.55845,1026200000.0
2006-06-06 23:55:00,1.55838,1.55853,1.55827,1.5585,539200001.0
2006-06-07 00:00:00,1.55845,1.55855,1.55825,1.55843,511199998.0
2006-06-07 00:05:00,1.55847,1.55863,1.55818,1.55838,807600000.0
2006-06-07 00:10:00,1.5584,1.55845,1.55811,1.55829,895499994.0
2006-06-07 00:15:00,1.5583,1.55855,1.55808,1.55823,1492000005.0
2006-06-07 00:20:00,1.5583,1.55843,1.55803,1.55809,1179099992.0
2006-06-07 00:25:00,1.5583,1.55838,1.55812,1.5582,1128200004.0
2006-06-07 00:30:00,1.55835,1.55844,1.55812,1.55833,1264400002.0
2006-06-07 00:35:00,1.5583,1.55856,1.5582,1.5583,669700001.0
2006-06-07 00:40:00,1.55828,1.55839,1.55807,1.55822,1081500010.0
2006-06-07 00:45:00,1.55825,1.55849,1.5582,1.55831,1074199998.0
2006-06-07 00:50:00,1.55836,1.55851,1.558,1.55848,1368500010.0
2006-06-07 00:55:00,1.55837,1.55867,1.55827,1.55854,1853700001.0
2006-06-07 01:00:00,1.55855,1.55863,1.55831,1.55855,1204200007.0
2006-06-07 01:05:00,1.55855,1.55869,1.55839,1.55855,1282900001.0
2006-06-07 01:10:00,1.55852,1.55871,1.55832,1.55867,1196600000.0
2006-06-07 01:15:00,1.5586,1.55867,1.55799,1.55832,1010200008.0
2006-06-07 01:20:00,1.55837,1.55855,1.55825,1.55849,1214800004.0
2006-06-07 01:25:00,1.55835,1.5585,1.55815,1.55827,730700003.0
2006-06-07 01:30:00,1.55845,1.5585,1.55815,1.5584,814699990.0
2006-06-07 01:35:00,1.55827,1.55858,1.55827,1.55827,1278100001.0
2006-06-07 01:40:00,1.5585,1.55863,1.55838,1.5586,610100001.0
2006-06-07 01:45:00,1.55855,1.55858,1.55827,1.55848,1111099999.0
2006-06-07 01:50:00,1.5584,1.55863,1.55826,1.55841,955100003.0
2006-06-07 01:55:00,1.55849,1.55855,1.55822,1.55842,1489100001.0
2006-06-07 02:00:00,1.55842,1.55854,1.55819,1.55843,1561699992.0
2006-06-07 02:05:00,1.55845,1.55853,1.55813,1.55843,1521100000.0
2006-06-07 02:10:00,1.55842,1.55852,1.55817,1.55835,1058199993.0
2006-06-07 02:15:00,1.55835,1.55848,1.55807,1.55838,1697200001.0
2006-06-07 02:20:00,1.5583,1.55844,1.55809,1.55838,1363500008.0
2006-06-07 02:25:00,1.55834,1.5584,1.55805,1.55837,789300003.0
2006-06-07 02:30:00,1.55843,1.55845,1.55815,1.5582,804899996.0
2006-06-07 02:35:00,1.55832,1.55843,1.55813,1.5584,866199998.0
2006-06-07 02:40:00,1.55844,1.55847,1.55815,1.55829,906100003.0
2006-06-07 02:45:00,1.55822,1.55839,1.55807,1.55828,1130600004.0
2006-06-07 02:50:00,1.5583,1.55843,1.55822,1.55828,848700000.0
2006-06-07 02:55:00,1.5583,1.55844,1.55806,1.5584,1125300010.0
2006-06-07 03:00:00,1.55845,1.55845,1.55799,1.55812,949200000.0
2006-06-07 03:05:00,1.55841,1.55845,1.55811,1.55813,1540200005.0
2006-06-07 03:10:00,1.5583,1.55844,1.55807,1.55834,1152700001.0
2006-06-07 03:15:00,1.55816,1.55838,1.55803,1.55828,912200004.0
2006-06-07 03:20:00,1.55828,1.55841,1.55811,1.5583,1150900000.0
2006-06-07 03:25:00,1.5582,1.55837,1.55814,1.55837,508900002.0
2006-06-07 03:30:00,1.55816,1.55844,1.55809,1.55832,1018200009.0
2006-06-07 03:35:00,1.55827,1.5584,1.5581,1.55826,691699999.0
2006-06-07 03:40:00,1.55835,1.55851,1.55804,1.55825,1190299999.0
2006-06-07 03:45:00,1.5585,1.55852,1.55825,1.55846,932300001.0
2006-06-07 03:50:00,1.55837,1.55859,1.55828,1.55833,1063200006.0
2006-06-07 03:55:00,1.55848,1.55864,1.55835,1.55855,1659099991.0
2006-06-07 04:00:00,1.55853,1.55864,1.55837,1.55861,1078400007.0
2006-06-07 04:05:00,1.55844,1.55863,1.55818,1.55839,1459900012.0
2006-06-07 04:10:00,1.55845,1.5585,1.55824,1.55837,844700000.0
2006-06-07 04:15:00,1.55845,1.55853,1.55819,1.5582,1032499999.0
2006-06-07 04:20:00,1.55835,1.55849,1.55808,1.5583,1679200009.0
2006-06-07 04:25:00,1.55844,1.55857,1.55823,1.55845,1260700003.0
2006-06-07 04:30:00,1.55844,1.55856,1.55809,1.55827,1030000009.0
2006-06-07 04:35:00,1.55842,1.55855,1.55826,1.55845,1349600005.0
2006-06-07 04:40:00,1.55855,1.55856,1.5583,1.55845,707300003.0
2006-06-07 04:45:00,1.55828,1.55852,1.55823,1.55833,1268299999.0
2006-06-07 04:50:00,1.55828,1.55853,1.55818,1.55831,623399998.0
2006-06-07 04:55:00,1.55836,1.55854,1.55827,1.55835,1057400002.0
2006-06-07 05:00:00,1.55843,1.55848,1.55818,1.55837,1396300002.0
2006-06-07 05:05:00,1.5584,1.55842,1.55813,1.55832,965100007.0
2006-06-07 05:10:00,1.55837,1.55839,1.5581,1.55816,1007900000.0
2006-06-07 05:15:00,1.55809,1.55837,1.55809,1.55837,483000002.0
2006-06-07 05:20:00,1.55837,1.55847,1.55805,1.5584,1530199995.0
2006-06-07 05:25:00,1.55831,1.5584,1.55812,1.5584,852899998.0
2006-06-07 05:30:00,1.55835,1.55847,1.55816,1.55845,893499995.0
2006-06-07 05:35:00,1.55825,1.55847,1.55813,1.55814,1117800004.0
2006-06-07 05:40:00,1.55827,1.55837,1.55811,1.55814,637799998.0
2006-06-07 05:45:00,1.5583,1.55837,1.55803,1.55803,1558100002.0
2006-06-07 05:50:00,1.55837,1.55842,1.55815,1.5583,1372400009.0
2006-06-07 05:55:00,1.55832,1.55843,1.55816,1.55825,960300003.0
2006-06-07 06:00:00,1.55823,1.55842,1.55813,1.5582,1372300001.0
2006-06-07 06:05:00,1.55815,1.55842,1.55795,1.5584,1793200015.0
2006-06-07 06:10:00,1.55835,1.55843,1.55809,1.55818,1306100002.0
2006-06-07 06:15:00,1.55812,1.5584,1.55812,1.5583,1216400009.0
2006-06-07 06:20:00,1.55837,1.55846,1.55811,1.55837,1372100001.0
2006-06-07 06:25:00,1.5584,1.55847,1.55806,1.55839,1116499998.0
2006-06-07 06:30:00,1.55833,1.55847,1.55821,1.55845,1212400002.0
2006-06-07 06:35:00,1.55838,1.55848,1.55816,1.55829,965500005.0
2006-06-07 06:40:00,1.55825,1.55845,1.55821,1.5584,1071500001.0
2006-06-07 06:45:00,1.55836,1.55845,1.55819,1.55834,1048000004.0
2006-06-07 06:50:00,1.55835,1.55848,1.55821,1.5583,1510699997.0
2006-06-07 06:55:00,1.55845,1.55853,1.55821,1.55837,1578100000.0
2006-06-07 07:00:00,1.55838,1.55852,1.55815,1.55841,1190699995.0
2006-06-07 07:05:00,1.55835,1.55852,1.55825,1.5584,723500001.0
2006-06-07 07:10:00,1.55838,1.5585,1.55824,1.55842,675000008.0
2006-06-07 07:15:00,1.55845,1.55858,1.55823,1.55836,1381100000.0
2006-06-07 07:20:00,1.55831,1.55856,1.55824,1.55843,1233999993.0
2006-06-07 07:25:00,1.55843,1.55857,1.55818,1.55842,1066000004.0
2006-06-07 07:30:00,1.5585,1.55875,1.55831,1.5586,809300004.0
2006-06-07 07:35:00,1.55878,1.55953,1.55872,1.55953,1075900001.0
2006-06-07 07:40:00,1.55945,1.55993,1.55939,1.55983,1425100004.0
2006-06-07 07:45:00,1.55992,1.55993,1.55961,1.55967,1595900008.0
2006-06-07 07:50:00,1.55961,1.5598,1.55935,1.55974,1264300008.0
2006-06-07 07:55:00,1.5596,1.55982,1.55942,1.55955,1422800011.0
2006-06-07 08:00:00,1.55954,1.55971,1.5592,1.55941,1662100006.0
2006-06-07 08:05:00,1.55954,1.55962,1.5591,1.55941,1511799991.0
2006-06-07 08:10:00,1.55918,1.55959,1.55895,1.55932,1530900009.0
2006-06-07 08:15:00,1.55955,1.55967,1.55929,1.55945,1514800000.0
2006-06-07 08:20:00,1.55947,1.55947,1.55904,1.55939,1128900001.0
2006-06-07 08:25:00,1.55943,1.55956,1.55919,1.55928,1453900001.0
2006-06-07 08:30:00,1.5593,1.5595,1.55902,1.55937,1915199999.0
2006-06-07 08:35:00,1.55937,1.55941,1.55902,1.5593,1688300001.0
2006-06-07 08:40:00,1.5593,1.55975,1.55919,1.5597,1299499999.0
2006-06-07 08:45:00,1.5597,1.55973,1.55929,1.55966,1444600003.0
2006-06-07 08:50:00,1.55952,1.56017,1.55947,1.56003,1346599998.0
2006-06-07 08:55:00,1.56029,1.56036,1.55999,1.56018,1429699999.0
2006-06-07 09:00:00,1.56002,1.56037,1.55999,1.56037,1310599999.0
2006-06-07 09:05:00,1.56031,1.5604,1.56005,1.5603,1678800000.0
2006-06-07 09:10:00,1.56032,1.56051,1.56021,1.56045,1131100001.0
2006-06-07 09:15:00,1.56043,1.56063,1.56025,1.56049,1089899999.0
2006-06-07 09:20:00,1.5605,1.56079,1.56013,1.56077,1405400014.0
2006-06-07 09:25:00,1.56059,1.56076,1.5604,1.56053,1197999997.0
2006-06-07 09:30:00,1.56063,1.56082,1.56049,1.56053,1058700001.0
2006-06-07 09:35:00,1.56067,1.56086,1.56053,1.56069,1136100005.0
2006-06-07 09:40:00,1.56066,1.56085,1.56051,1.56051,1744300021.0
2006-06-07 09:45:00,1.56075,1.56127,1.56057,1.5611,1272100001.0
2006-06-07 09:50:00,1.56112,1.5612,1.56029,1.56052,1566000013.0
2006-06-07 09:55:00,1.56058,1.56068,1.56017,1.56033,1428099997.0
2006-06-07 10:00:00,1.56027,1.5604,1.55974,1.5601,1344699993.0
2006-06-07 10:05:00,1.56014,1.5603,1.5598,1.55982,2094200012.0
2006-06-07 10:10:00,1.5598,1.56025,1.5598,1.5601,1738000003.0
2006-06-07 10:15:00,1.55995,1.56021,1.55987,1.56008,1279200008.0
2006-06-07 10:20:00,1.55996,1.56022,1.55988,1.56022,1396999997.0
2006-06-07 10:25:00,1.56018,1.56031,1.55995,1.56019,1689999994.0
2006-06-07 10:30:00,1.56021,1.56034,1.55999,1.5602,1567400009.0
2006-06-07 10:35:00,1.56025,1.56042,1.56007,1.5604,1154700004.0
2006-06-07 10:40:00,1.5602,1.56097,1.5602,1.56085,1560200007.0
2006-06-07 10:45:00,1.56091,1.56094,1.56058,1.56073,1198000003.0
2006-06-07 10:50:00,1.56071,1.56124,1.56052,1.56098,1431100002.0
2006-06-07 10:55:00,1.56091,1.56132,1.56088,1.56118,1478999992.0
2006-06-07 11:00:00,1.56122,1.56126,1.5609,1.56093,1500500005.0
2006-06-07 11:05:00,1.56098,1.56105,1.56079,1.56105,965200004.0
2006-06-07 11:10:00,1.56098,1.56098,1.56065,1.56086,1317899997.0
2006-06-07 11:15:00,1.56081,1.56087,1.5605,1.56065,1323699993.0
2006-06-07 11:20:00,1.56053,1.56072,1.56043,1.56056,1539400001.0
2006-06-07 11:25:00,1.56055,1.56092,1.56042,1.56083,1615100012.0
2006-06-07 11:30:00,1.56077,1.56096,1.56067,1.56084,1534299997.0
2006-06-07 11:35:00,1.56074,1.5609,1.56062,1.56082,1553800006.0
2006-06-07 11:40:00,1.56067,1.56087,1.56028,1.56042,1766099999.0
2006-06-07 11:45:00,1.56035,1.56053,1.56019,1.5604,1521999994.0
2006-06-07 11:50:00,1.56036,1.5606,1.5603,1.56045,1893499998.0
2006-06-07 11:55:00,1.56041,1.56063,1.56026,1.56047,1647500009.0
2006-06-07 12:00:00,1.56068,1.56072,1.56041,1.56057,1547099997.0
2006-06-07 12:05:00,1.56074,1.56087,1.56052,1.56059,1423700004.0
2006-06-07 12:10:00,1.5607,1.56073,1.56029,1.5603,1211399993.0
2006-06-07 12:15:00,1.56036,1.56052,1.56026,1.56043,1338699991.0
2006-06-07 12:20:00,1.56049,1.56076,1.56031,1.56052,1375799998.0
2006-06-07 12:25:00,1.56055,1.56068,1.56033,1.56048,1700899996.0
2006-06-07 12:30:00,1.56049,1.56078,1.56035,1.56057,1579600001.0
2006-06-07 12:35:00,1.56045,1.56063,1.56022,1.56038,1503200005.0
2006-06-07 12:40:00,1.56047,1.56066,1.56029,1.56056,1621199999.0
2006-06-07 12:45:00,1.56042,1.56071,1.56035,1.56069,1701500003.0
2006-06-07 12:50:00,1.5605,1.56069,1.56015,1.56034,1117200002.0
2006-06-07 12:55:00,1.56036,1.56062,1.56009,1.56046,1256499998.0
2006-06-07 13:00:00,1.56046,1.56063,1.56025,1.56061,951300005.0
2006-06-07 13:05:00,1.56056,1.5606,1.56029,1.56044,1402999998.0
2006-06-07 13:10:00,1.56036,1.56065,1.56034,1.5604,1186499993.0
2006-06-07 13:15:00,1.56043,1.56066,1.56035,1.56048,1208199999.0
2006-06-07 13:20:00,1.56071,1.5609,1.56049,1.56075,1381399994.0
2006-06-07 13:25:00,1.56067,1.56095,1.56046,1.56071,1596100004.0
2006-06-07 13:30:00,1.56076,1.56147,1.56076,1.56111,1464500007.0
2006-06-07 13:35:00,1.56119,1.5614,1.56103,1.56118,1361000003.0
2006-06-07 13:40:00,1.56124,1.5613,1.56082,1.56102,1391600004.0
2006-06-07 13:45:00,1.56108,1.56126,1.56051,1.56078,1752399989.0
2006-06-07 13:50:00,1.56082,1.56102,1.56074,1.56094,1076099999.0
2006-06-07 13:55:00,1.56103,1.5611,1.56035,1.56062,1769700002.0
2006-06-07 14:00:00,1.56055,1.5609,1.56015,1.56072,1593399996.0
2006-06-07 14:05:00,1.56072,1.56117,1.56058,1.56112,1233400003.0
2006-06-07 14:10:00,1.56116,1.56125,1.5609,1.561,1894000004.0
2006-06-07 14:15:00,1.56106,1.56118,1.56089,1.5611,1414300006.0
2006-06-07 14:20:00,1.561,1.56126,1.56087,1.56106,1532100013.0
2006-06-07 14:25:00,1.5612,1.56127,1.5608,1.5612,1603800002.0
2006-06-07 14:30:00,1.56122,1.56122,1.56087,1.5612,1394099995.0
2006-06-07 14:35:00,1.56115,1.56129,1.5608,1.56115,1449800002.0
2006-06-07 14:40:00,1.56115,1.56135,1.561,1.56105,1844700011.0
2006-06-07 14:45:00,1.56135,1.56141,1.56103,1.56113,1344600002.0
2006-06-07 14:50:00,1.56122,1.5614,1.56105,1.5612,1686300000.0
2006-06-07 14:55:00,1.56102,1.56129,1.56099,1.56108,1060400008.0
2006-06-07 15:00:00,1.56125,1.56143,1.56107,1.56129,1708200003.0
2006-06-07 15:05:00,1.56146,1.56166,1.56113,1.56144,1362299994.0
2006-06-07 15:10:00,1.56148,1.56167,1.56126,1.56143,1360500006.0
2006-06-07 15:15:00,1.56143,1.56187,1.56131,1.56159,1443499994.0
2006-06-07 15:20:00,1.56165,1.56197,1.56132,1.56148,1358100010.0
2006-06-07 15:25:00,1.56146,1.5617,1.56127,1.5616,1402300000.0
2006-06-07 15:30:00,1.56167,1.56182,1.56139,1.56143,1393200001.0
2006-06-07 15:35:00,1.56153,1.56161,1.56125,1.56148,1607299996.0
2006-06-07 15:40:00,1.56137,1.56191,1.56136,1.56191,926999993.0
2006-06-07 15:45:00,1.56204,1.56236,1.56182,1.562,1411900008.0
2006-06-07 15:50:00,1.56192,1.56227,1.56188,1.56209,1541400005.0
2006-06-07 15:55:00,1.56193,1.56232,1.56193,1.562,1211100003.0
2006-06-07 16:00:00,1.56195,1.56221,1.56183,1.56191,1447500000.0
2006-06-07 16:05:00,1.56198,1.56215,1.56179,1.56185,1513000000.0
2006-06-07 16:10:00,1.56182,1.56195,1.56145,1.5617,1602800013.0
2006-06-07 16:15:00,1.56129,1.56186,1.56129,1.56171,1668100011.0
2006-06-07 16:20:00,1.56182,1.56198,1.5615,1.56158,1582100006.0
2006-06-07 16:25:00,1.56145,1.56167,1.56127,1.56154,1367800008.0
2006-06-07 16:30:00,1.56135,1.56162,1.56118,1.56153,1093499999.0
2006-06-07 16:35:00,1.56157,1.56165,1.56135,1.56144,1490599992.0
2006-06-07 16:40:00,1.56142,1.56181,1.5614,1.5618,1717000004.0
2006-06-07 16:45:00,1.5616,1.56182,1.56152,1.56165,1248900001.0
2006-06-07 16:50:00,1.56174,1.56177,1.56136,1.56145,1415900001.0
2006-06-07 16:55:00,1.56167,1.5623,1.56154,1.5622,1578099997.0
2006-06-07 17:00:00,1.56234,1.5626,1.56219,1.5622,1751199999.0
2006-06-07 17:05:00,1.56251,1.56251,1.56187,1.56222,1293200001.0
2006-06-07 17:10:00,1.56227,1.56245,1.56198,1.56208,1717399998.0
2006-06-07 17:15:00,1.56246,1.56246,1.56203,1.5622,1342600006.0
2006-06-07 17:20:00,1.56223,1.56254,1.56203,1.56203,1711800012.0
2006-06-07 17:25:00,1.56206,1.56217,1.56166,1.56188,1348000005.0
2006-06-07 17:30:00,1.56174,1.56213,1.56172,1.56195,1422099992.0
2006-06-07 17:35:00,1.56192,1.56208,1.56166,1.562,1224599993.0
2006-06-07 17:40:00,1.56193,1.56226,1.56169,1.56225,1310399998.0
2006-06-07 17:45:00,1.56205,1.56227,1.56195,1.56205,1457099995.0
2006-06-07 17:50:00,1.56211,1.56234,1.5618,1.56183,1777200010.0
2006-06-07 17:55:00,1.56198,1.56227,1.5619,1.56219,928600003.0
2006-06-07 18:00:00,1.56223,1.5625,1.562,1.5624,5890499976.0
2006-06-07 18:05:00,1.5625,1.5625,1.56208,1.56236,5572799976.0
2006-06-07 18:10:00,1.5625,1.5627,1.56225,1.5625,7545900020.0
2006-06-07 18:15:00,1.5624,1.56265,1.5623,1.56245,5387899990.0
2006-06-07 18:20:00,1.56254,1.56265,1.56237,1.5626,4929399999.0
2006-06-07 18:25:00,1.5625,1.5627,1.56244,1.56256,6339699991.0
2006-06-07 18:30:00,1.5624,1.56267,1.56226,1.5626,7331100017.0
2006-06-07 18:35:00,1.56253,1.5627,1.56221,1.56237,8873700054.0
2006-06-07 18:40:00,1.5625,1.5627,1.56217,1.56231,4413300018.0
2006-06-07 18:45:00,1.5623,1.56263,1.56223,1.56255,2481800014.0
2006-06-07 18:50:00,1.56243,1.56271,1.56235,1.56263,5496500005.0
2006-06-07 18:55:00,1.56266,1.56269,1.56238,1.56255,5572899998.0
2006-06-07 19:00:00,1.56249,1.56265,1.56236,1.56261,2294099997.0
2006-06-07 19:05:00,1.56262,1.56276,1.5622,1.56233,5967699999.0
2006-06-07 19:10:00,1.56232,1.56257,1.56215,1.56245,3797499991.0
2006-06-07 19:15:00,1.56245,1.56267,1.56212,1.56226,4548000014.0
2006-06-07 19:20:00,1.56233,1.56245,1.5621,1.56233,3830800016.0
2006-06-07 19:25:00,1.56223,1.56245,1.56207,1.56227,4507199996.0
2006-06-07 19:30:00,1.56239,1.56243,1.562,1.5622,6272200005.0
2006-06-07 19:35:00,1.56227,1.56244,1.56202,1.5623,4010799991.0
2006-06-07 19:40:00,1.56236,1.56245,1.56204,1.56209,3297400006.0
2006-06-07 19:45:00,1.56207,1.56236,1.5618,1.56236,2956600014.0
2006-06-07 19:50:00,1.56219,1.56257,1.56219,1.56244,2208000005.0
2006-06-07 19:55:00,1.56254,1.56267,1.5623,1.56254,5768200008.0
2006-06-07 20:00:00,1.56262,1.56264,1.56227,1.56242,2209500000.0
2006-06-07 20:05:00,1.56237,1.56252,1.56199,1.562,2814500024.0
2006-06-07 20:10:00,1.56209,1.56247,1.56187,1.56221,3816400006.0
2006-06-07 20:15:00,1.56208,1.56255,1.56208,1.5624,4758600008.0
2006-06-07 20:20:00,1.5625,1.5625,1.56213,1.56223,4109000024.0
2006-06-07 20:25:00,1.56225,1.56242,1.56207,1.56207,4983100003.0
2006-06-07 20:30:00,1.5624,1.5624,1.56194,1.562,2047000002.0
2006-06-07 20:35:00,1.56194,1.56224,1.56181,1.56224,5064199999.0
2006-06-07 20:40:00,1.5623,1.56249,1.56186,1.56187,3994299986.0
2006-06-07 20:45:00,1.56192,1.56229,1.56189,1.5621,4241600008.0
2006-06-07 20:50:00,1.56212,1.56218,1.56186,1.56218,6596200026.0
2006-06-07 20:55:00,1.5621,1.5624,1.56209,1.5622,6750400024.0
2006-06-07 21:00:00,1.5624,1.5627,1.56224,1.56225,4581700016.0
2006-06-07 21:05:00,1.56234,1.56267,1.56217,1.56238,2721400010.0
2006-06-07 21:10:00,1.56255,1.56265,1.56243,1.56261,3392600012.0
2006-06-07 21:15:00,1.56251,1.56266,1.56226,1.56245,4100600003.0
2006-06-07 21:20:00,1.5624,1.56264,1.56229,1.56243,5457200039.0
2006-06-07 21:25:00,1.56243,1.56261,1.56218,1.5625,3824700001.0
2006-06-07 21:30:00,1.56237,1.56267,1.56234,1.5626,5073700008.0
2006-06-07 21:35:00,1.56253,1.56272,1.56222,1.56248,2493800003.0
2006-06-07 21:40:00,1.56255,1.5626,1.56224,1.56233,3990499994.0
2006-06-07 21:45:00,1.56228,1.56262,1.56217,1.56239,4639200009.0
2006-06-07 21:50:00,1.5623,1.56251,1.56197,1.56204,3173099990.0
2006-06-07 21:55:00,1.56202,1.56232,1.5618,1.56205,3291000021.0
2006-06-07 22:00:00,1.56205,1.56232,1.56189,1.56223,3299999998.0
2006-06-07 22:05:00,1.56228,1.56232,1.56189,1.56201,1946100003.0
2006-06-07 22:10:00,1.5621,1.5623,1.56199,1.56213,1865599997.0
2006-06-07 22:15:00,1.56203,1.56214,1.56168,1.56184,1777299994.0
2006-06-07 22:20:00,1.56178,1.56212,1.56171,1.56171,2031100003.0
2006-06-07 22:25:00,1.56177,1.56193,1.56113,1.56184,3414200009.0
2006-06-07 22:30:00,1.56186,1.56202,1.56164,1.56171,1910299997.0
2006-06-07 22:35:00,1.56187,1.56193,1.56148,1.56172,2261500006.0
2006-06-07 22:40:00,1.56172,1.56205,1.56153,1.56185,3778100017.0
2006-06-07 22:45:00,1.56186,1.56201,1.56169,1.56169,1540100001.0
2006-06-07 22:50:00,1.56186,1.56195,1.56154,1.56183,1774499991.0
2006-06-07 22:55:00,1.56178,1.56224,1.56156,1.56185,1630600005.0
2006-06-07 23:00:00,1.5618,1.56205,1.56129,1.56145,1425100007.0
2006-06-07 23:05:00,1.56118,1.56198,1.56118,1.56176,1740300014.0
2006-06-07 23:10:00,1.56175,1.56189,1.56096,1.56147,1953399999.0
2006-06-07 23:15:00,1.56138,1.56191,1.56115,1.56146,1688900000.0
2006-06-07 23:20:00,1.56129,1.56198,1.56129,1.56188,1541000009.0
2006-06-07 23:25:00,1.56202,1.56214,1.56133,1.56208,1645000005.0
2006-06-07 23:30:00,1.56197,1.56212,1.56167,1.56212,919400009.0
2006-06-07 23:35:00,1.56212,1.56228,1.56176,1.56187,872299997.0
2006-06-07 23:40:00,1.56193,1.56202,1.56175,1.562,1254999994.0
2006-06-07 23:45:00,1.56187,1.56207,1.56182,1.56195,898499995.0
2006-06-07 23:50:00,1.562,1.56205,1.56142,1.56142,1175199999.0
2006-06-07 23:55:00,1.56158,1.56174,1.56147,1.56166,475900007.0
2006-06-08 00:00:00,1.56165,1.5617,1.56145,1.56155,413599996.0
2006-06-08 00:05:00,1.56165,1.5617,1.56142,1.56151,782800004.0
2006-06-08 00:10:00,1.56165,1.5617,1.56145,1.56165,563999998.0
2006-06-08 00:15:00,1.56165,1.56173,1.56145,1.5617,1024300012.0
2006-06-08 00:20:00,1.56162,1.56173,1.5614,1.56157,999500006.0
2006-06-08 00:25:00,1.56165,1.5617,1.56148,1.56165,673400002.0
2006-06-08 00:30:00,1.56162,1.56173,1.56149,1.56156,1142700008.0
2006-06-08 00:35:00,1.56152,1.56175,1.56147,1.5616,490800000.0
2006-06-08 00:40:00,1.56167,1.56177,1.56148,1.56162,957700003.0
2006-06-08 00:45:00,1.56164,1.56177,1.56152,1.56166,1199800008.0
2006-06-08 00:50:00,1.56173,1.56212,1.56167,1.56196,948100007.0
2006-06-08 00:55:00,1.56193,1.56213,1.56166,1.5619,1203099998.0
2006-06-08 01:00:00,1.56181,1.56218,1.5617,1.56212,1148499999.0
2006-06-08 01:05:00,1.56206,1.56226,1.56186,1.56216,1164600006.0
2006-06-08 01:10:00,1.56213,1.56224,1.56186,1.56212,1073300005.0
2006-06-08 01:15:00,1.56208,1.56222,1.56167,1.56217,1042900009.0
2006-06-08 01:20:00,1.5622,1.56221,1.5619,1.56199,760800002.0
2006-06-08 01:25:00,1.5621,1.56251,1.5621,1.56232,1260400007.0
2006-06-08 01:30:00,1.56242,1.56265,1.56222,1.56263,1050000017.0
2006-06-08 01:35:00,1.56256,1.56265,1.56222,1.56222,1619600003.0
2006-06-08 01:40:00,1.5624,1.56245,1.56217,1.56238,847499998.0
2006-06-08 01:45:00,1.56235,1.56237,1.56205,1.56218,1159100005.0
2006-06-08 01:50:00,1.56222,1.56237,1.56207,1.5622,733300001.0
2006-06-08 01:55:00,1.5623,1.56235,1.56208,1.56235,792600003.0
2006-06-08 02:00:00,1.56225,1.5624,1.56203,1.56233,1411500010.0
2006-06-08 02:05:00,1.56225,1.56242,1.56201,1.5623,1430300006.0
2006-06-08 02:10:00,1.56228,1.56232,1.56205,1.56222,938899998.0
2006-06-08 02:15:00,1.56223,1.56226,1.56192,1.56211,799200012.0
2006-06-08 02:20:00,1.56223,1.56228,1.56198,1.56218,1344900001.0
2006-06-08 02:25:00,1.56216,1.56216,1.56165,1.56195,1129000005.0
2006-06-08 02:30:00,1.5616,1.56195,1.5616,1.56178,1114800001.0
2006-06-08 02:35:00,1.562,1.56206,1.56166,1.56195,1634399999.0
2006-06-08 02:40:00,1.56193,1.56202,1.56174,1.56189,1110699999.0
2006-06-08 02:45:00,1.56187,1.56201,1.56169,1.56188,875799999.0
2006-06-08 02:50:00,1.5619,1.56197,1.56174,1.56188,1224300013.0
2006-06-08 02:55:00,1.56182,1.56202,1.56167,1.56187,1203800001.0
2006-06-08 03:00:00,1.56181,1.562,1.56161,1.5618,1227800010.0
2006-06-08 03:05:00,1.56175,1.56192,1.56158,1.5617,921400002.0
2006-06-08 03:10:00,1.56162,1.56205,1.56153,1.56193,1457100001.0
2006-06-08 03:15:00,1.56187,1.56215,1.56163,1.5621,1104199999.0
2006-06-08 03:20:00,1.56208,1.56216,1.5619,1.56211,1030200006.0
2006-06-08 03:25:00,1.56205,1.56225,1.56189,1.562,1708700002.0
2006-06-08 03:30:00,1.56204,1.56224,1.56186,1.56205,1414499990.0
2006-06-08 03:35:00,1.5619,1.56211,1.56181,1.56209,998399995.0
2006-06-08 03:40:00,1.56209,1.56235,1.56188,1.56222,1317100008.0
2006-06-08 03:45:00,1.56228,1.5623,1.56193,1.56213,1052499998.0
2006-06-08 03:50:00,1.56226,1.56229,1.56197,1.5622,1072000003.0
2006-06-08 03:55:00,1.56212,1.56228,1.56195,1.56208,1121000004.0
2006-06-08 04:00:00,1.56226,1.56244,1.56205,1.56228,1616800009.0
2006-06-08 04:05:00,1.5623,1.56244,1.56204,1.56238,1468400005.0
2006-06-08 04:10:00,1.56235,1.5624,1.56217,1.5622,833700000.0
2006-06-08 04:15:00,1.5623,1.56238,1.5621,1.56211,1049600000.0
2006-06-08 04:20:00,1.56223,1.56241,1.56206,1.56223,1358800007.0
2006-06-08 04:25:00,1.56233,1.56242,1.56212,1.56217,1127699998.0
2006-06-08 04:30:00,1.56214,1.56242,1.56214,1.5622,484000000.0
2006-06-08 04:35:00,1.5623,1.5624,1.56212,1.56229,1320800003.0
2006-06-08 04:40:00,1.5623,1.56241,1.56214,1.56235,815200005.0
2006-06-08 04:45:00,1.56211,1.56237,1.56208,1.5623,804099993.0
2006-06-08 04:50:00,1.56215,1.56238,1.56205,1.56223,548600006.0
2006-06-08 04:55:00,1.56223,1.56227,1.56186,1.56202,1200200006.0
2006-06-08 05:00:00,1.56209,1.56211,1.56178,1.56191,1342400014.0
2006-06-08 05:05:00,1.56187,1.56202,1.56174,1.56191,1314600005.0
2006-06-08 05:10:00,1.56179,1.5619,1.56154,1.56177,1050300004.0
2006-06-08 05:15:00,1.56173,1.56187,1.56151,1.56168,627900000.0
2006-06-08 05:20:00,1.56173,1.56181,1.56145,1.5617,1083399998.0
2006-06-08 05:25:00,1.56178,1.56198,1.56155,1.56188,1012499999.0
2006-06-08 05:30:00,1.5619,1.56202,1.56169,1.56178,1089900006.0
2006-06-08 05:35:00,1.56174,1.56201,1.56169,1.56172,1343200003.0
2006-06-08 05:40:00,1.56195,1.56208,1.56156,1.56167,1020400006.0
2006-06-08 05:45:00,1.5617,1.56188,1.56152,1.56167,1649500006.0
2006-06-08 05:50:00,1.5618,1.56184,1.56157,1.5617,1555099996.0
2006-06-08 05:55:00,1.5616,1.56184,1.56146,1.56156,1506699999.0
2006-06-08 06:00:00,1.56165,1.56192,1.56144,1.56156,1450499997.0
2006-06-08 06:05:00,1.56149,1.56171,1.5613,1.56168,1880100006.0
2006-06-08 06:10:00,1.56152,1.56171,1.56136,1.56136,1218500007.0
2006-06-08 06:15:00,1.56153,1.56155,1.56103,1.56118,1091800000.0
2006-06-08 06:20:00,1.56128,1.56132,1.56092,1.56123,1445999995.0
2006-06-08 06:25:00,1.56117,1.56132,1.56094,1.56115,1331900006.0
2006-06-08 06:30:00,1.56107,1.56132,1.56094,1.56131,691599999.0
2006-06-08 06:35:00,1.56113,1.56134,1.561,1.56131,1051400008.0
2006-06-08 06:40:00,1.56133,1.56145,1.56105,1.56105,1056700000.0
2006-06-08 06:45:00,1.56113,1.5612,1.56093,1.56097,1486900022.0
2006-06-08 06:50:00,1.56092,1.56123,1.56092,1.56102,1275700008.0
2006-06-08 06:55:00,1.56108,1.56117,1.56093,1.56099,1280000000.0
2006-06-08 07:00:00,1.56092,1.5613,1.56091,1.5612,1262499999.0
2006-06-08 07:05:00,1.56099,1.56118,1.56076,1.56076,918899997.0
2006-06-08 07:10:00,1.56091,1.56112,1.56046,1.56067,1228100001.0
2006-06-08 07:15:00,1.56071,1.5609,1.56052,1.56064,1209200000.0
2006-06-08 07:20:00,1.56063,1.56086,1.5605,1.56054,1531300005.0
2006-06-08 07:25:00,1.56063,1.56073,1.56037,1.56062,1231500003.0
2006-06-08 07:30:00,1.56062,1.56077,1.56029,1.56058,1081200005.0
2006-06-08 07:35:00,1.56046,1.56075,1.56046,1.56057,1350500002.0
2006-06-08 07:40:00,1.56055,1.56067,1.56035,1.56057,1420799999.0
2006-06-08 07:45:00,1.5605,1.56063,1.56027,1.56045,1455399997.0
2006-06-08 07:50:00,1.56043,1.56054,1.56021,1.56038,1262099996.0
2006-06-08 07:55:00,1.56007,1.56019,1.55971,1.55985,1523899992.0
2006-06-08 08:00:00,1.55977,1.56021,1.5597,1.56002,1597000005.0
2006-06-08 08:05:00,1.56003,1.56017,1.55955,1.55955,1227900008.0
2006-06-08 08:10:00,1.55944,1.56015,1.55923,1.55992,1387400008.0
2006-06-08 08:15:00,1.56013,1.5606,1.56006,1.56041,1450099997.0
2006-06-08 08:20:00,1.56053,1.56062,1.56017,1.56035,1453299999.0
2006-06-08 08:25:00,1.56047,1.56061,1.56029,1.56029,804100004.0
2006-06-08 08:30:00,1.56027,1.56042,1.55983,1.5601,1641300005.0
2006-06-08 08:35:00,1.56011,1.56053,1.55966,1.5605,1480499998.0
2006-06-08 08:40:00,1.56049,1.5606,1.56022,1.56026,1259700009.0
2006-06-08 08:45:00,1.56021,1.5605,1.55994,1.56042,1771200019.0
2006-06-08 08:50:00,1.56041,1.56044,1.55998,1.55999,1270200006.0
2006-06-08 08:55:00,1.56019,1.56041,1.56001,1.56038,1057799999.0
2006-06-08 09:00:00,1.56033,1.5609,1.56017,1.5609,1116400003.0
2006-06-08 09:05:00,1.56099,1.56106,1.56027,1.5604,1273700012.0
2006-06-08 09:10:00,1.56044,1.56056,1.56029,1.56047,1468000004.0
2006-06-08 09:15:00,1.56042,1.56203,1.56042,1.56177,1325500009.0
2006-06-08 09:20:00,1.56166,1.56179,1.56108,1.56125,1468200010.0
2006-06-08 09:25:00,1.56112,1.56153,1.56104,1.56126,1220399998.0
2006-06-08 09:30:00,1.56133,1.56136,1.56092,1.56092,1213299997.0
2006-06-08 09:35:00,1.56092,1.56156,1.56091,1.56156,1245800002.0
2006-06-08 09:40:00,1.56152,1.56166,1.56118,1.56131,1289799999.0
2006-06-08 09:45:00,1.5614,1.56172,1.56137,1.56141,1590999997.0
2006-06-08 09:50:00,1.5615,1.56165,1.56132,1.56143,1152200005.0
2006-06-08 09:55:00,1.56142,1.56157,1.56122,1.56137,1344400000.0
2006-06-08 10:00:00,1.56133,1.56149,1.56105,1.56133,1702900000.0
2006-06-08 10:05:00,1.56116,1.56144,1.56056,1.56068,1401099999.0
2006-06-08 10:10:00,1.56084,1.5611,1.56079,1.56108,1689700004.0
2006-06-08 10:15:00,1.56099,1.56107,1.56068,1.56095,1667200004.0
2006-06-08 10:20:00,1.56101,1.56107,1.56069,1.561,1231899998.0
2006-06-08 10:25:00,1.56102,1.56124,1.5607,1.5607,1563900007.0
2006-06-08 10:30:00,1.56071,1.56152,1.56067,1.5614,1419000008.0
2006-06-08 10:35:00,1.56136,1.56168,1.56131,1.56166,1349400003.0
2006-06-08 10:40:00,1.56144,1.56172,1.56119,1.56161,1639300009.0
2006-06-08 10:45:00,1.56143,1.56168,1.56136,1.5614,1154700009.0
2006-06-08 10:50:00,1.56142,1.56153,1.56113,1.56149,1379500002.0
2006-06-08 10:55:00,1.56141,1.56147,1.56105,1.56117,1487800006.0
2006-06-08 11:00:00,1.56144,1.56151,1.56097,1.56113,1193199994.0
2006-06-08 11:05:00,1.56112,1.56171,1.56112,1.5614,1432900005.0
2006-06-08 11:10:00,1.56145,1.56156,1.56121,1.56156,1375600002.0
2006-06-08 11:15:00,1.56151,1.56151,1.56122,1.56142,1619499993.0
2006-06-08 11:20:00,1.56145,1.56161,1.56131,1.56146,1673800000.0
2006-06-08 11:25:00,1.56138,1.56155,1.56121,1.56147,1541300009.0
2006-06-08 11:30:00,1.56139,1.56155,1.56119,1.56131,1650100009.0
2006-06-08 11:35:00,1.56144,1.56171,1.56124,1.56155,1546299999.0
2006-06-08 11:40:00,1.56144,1.56178,1.56138,1.56139,1534200005.0
2006-06-08 11:45:00,1.56157,1.56162,1.56125,1.5615,1566200000.0
2006-06-08 11:50:00,1.56147,1.56169,1.56121,1.56158,1731700003.0
2006-06-08 11:55:00,1.56135,1.56166,1.56135,1.5615,1238100003.0
2006-06-08 12:00:00,1.56159,1.56221,1.56147,1.562,1758699995.0
2006-06-08 12:05:00,1.56204,1.56224,1.5617,1.56212,1386100000.0
2006-06-08 12:10:00,1.56219,1.56259,1.56215,1.5625,1658400007.0
2006-06-08 12:15:00,1.56258,1.56261,1.56213,1.56227,1338300000.0
2006-06-08 12:20:00,1.56238,1.56269,1.56222,1.56245,1126599994.0
2006-06-08 12:25:00,1.56242,1.56259,1.56226,1.56231,1575000003.0
2006-06-08 12:30:00,1.56232,1.56252,1.56225,1.56234,1385600016.0
2006-06-08 12:35:00,1.56244,1.56264,1.56222,1.56232,1075299995.0
2006-06-08 12:40:00,1.56246,1.56286,1.56234,1.5628,1193300002.0
2006-06-08 12:45:00,1.56268,1.56277,1.56246,1.5627,1346900012.0
2006-06-08 12:50:00,1.56248,1.56266,1.56212,1.56249,1715199993.0
2006-06-08 12:55:00,1.56253,1.56264,1.56222,1.56222,1295099996.0
2006-06-08 13:00:00,1.56227,1.56256,1.56217,1.56231,1453000001.0
2006-06-08 13:05:00,1.56228,1.56252,1.56221,1.56237,1243700011.0
2006-06-08 13:10:00,1.5624,1.56257,1.56226,1.56248,1510000015.0
2006-06-08 13:15:00,1.56247,1.56258,1.56228,1.56245,1506200023.0
2006-06-08 13:20:00,1.56246,1.56254,1.56204,1.56241,1278300011.0
2006-06-08 13:25:00,1.56238,1.56238,1.56202,1.56226,1466300008.0
2006-06-08 13:30:00,1.56224,1.56233,1.56206,1.56222,1351900010.0
2006-06-08 13:35:00,1.56218,1.56243,1.56204,1.56227,1206799996.0
2006-06-08 13:40:00,1.56229,1.56257,1.56204,1.56227,1020499994.0
2006-06-08 13:45:00,1.56225,1.56251,1.56204,1.5621,1472900006.0
2006-06-08 13:50:00,1.56213,1.56225,1.56136,1.56146,1598000006.0
2006-06-08 13:55:00,1.56157,1.56208,1.56131,1.562,1746200002.0
2006-06-08 14:00:00,1.56192,1.56208,1.56127,1.56143,1768500000.0
2006-06-08 14:05:00,1.56136,1.56175,1.5612,1.5617,1128600001.0
2006-06-08 14:10:00,1.5616,1.56178,1.56134,1.56147,1449500008.0
2006-06-08 14:15:00,1.56146,1.56177,1.56139,1.56164,1537999998.0
2006-06-08 14:20:00,1.56156,1.56252,1.56136,1.56225,1666800009.0
2006-06-08 14:25:00,1.56224,1.56269,1.56214,1.5622,1585200004.0
2006-06-08 14:30:00,1.56213,1.56342,1.56201,1.56289,1869700006.0
2006-06-08 14:35:00,1.56286,1.56341,1.56276,1.56341,1695400005.0
2006-06-08 14:40:00,1.56357,1.56393,1.56288,1.56291,1569699997.0
2006-06-08 14:45:00,1.56289,1.56307,1.56242,1.56257,1306799997.0
2006-06-08 14:50:00,1.56262,1.5631,1.56236,1.56249,1567900000.0
2006-06-08 14:55:00,1.56247,1.56303,1.56233,1.56276,1493000005.0
2006-06-08 15:00:00,1.56269,1.56302,1.5624,1.56262,1533899992.0
2006-06-08 15:05:00,1.56253,1.56308,1.56238,1.56291,1571400007.0
2006-06-08 15:10:00,1.56288,1.56305,1.56267,1.56304,1692900006.0
2006-06-08 15:15:00,1.56293,1.56297,1.56243,1.56267,1894100006.0
2006-06-08 15:20:00,1.56261,1.56271,1.56209,1.56229,1126099998.0
2006-06-08 15:25:00,1.56235,1.56242,1.56205,1.56218,1605200005.0
2006-06-08 15:30:00,1.56215,1.5625,1.56175,1.56175,1906499999.0
2006-06-08 15:35:00,1.56203,1.56207,1.56133,1.5615,1425299994.0
2006-06-08 15:40:00,1.56142,1.56165,1.56126,1.56143,1705000003.0
2006-06-08 15:45:00,1.56127,1.56146,1.56094,1.56135,1379500002.0
2006-06-08 15:50:00,1.56138,1.56159,1.56122,1.56151,1108600005.0
2006-06-08 15:55:00,1.56149,1.56193,1.56144,1.5618,1661300004.0
2006-06-08 16:00:00,1.56164,1.56211,1.56144,1.56198,1324000005.0
2006-06-08 16:05:00,1.56195,1.56215,1.5617,1.56202,1258600000.0
2006-06-08 16:10:00,1.562,1.56208,1.56148,1.5619,1520900010.0
2006-06-08 16:15:00,1.56148,1.56202,1.56148,1.56195,1569000006.0
2006-06-08 16:20:00,1.5618,1.56192,1.56116,1.5615,1662300009.0
2006-06-08 16:25:00,1.56155,1.5617,1.56109,1.56148,1567000009.0
2006-06-08 16:30:00,1.56114,1.56149,1.56109,1.56117,1444900001.0
2006-06-08 16:35:00,1.56122,1.56135,1.56021,1.56031,1432499999.0
2006-06-08 16:40:00,1.56038,1.56053,1.55999,1.56047,1832599998.0
2006-06-08 16:45:00,1.56038,1.56047,1.56009,1.56012,1489800005.0
2006-06-08 16:50:00,1.56032,1.56056,1.56019,1.56043,1479100003.0
2006-06-08 16:55:00,1.56047,1.5606,1.56017,1.56045,1697900015.0
2006-06-08 17:00:00,1.5603,1.56057,1.56011,1.56043,1227900017.0
2006-06-08 17:05:00,1.56045,1.56071,1.56033,1.56055,1653200014.0
2006-06-08 17:10:00,1.56054,1.56063,1.5603,1.5605,1114000001.0
2006-06-08 17:15:00,1.56045,1.56056,1.56003,1.56015,1737700009.0
2006-06-08 17:20:00,1.56008,1.56015,1.55927,1.55941,1417700004.0
2006-06-08 17:25:00,1.55946,1.56001,1.55931,1.55995,1506700004.0
2006-06-08 17:30:00,1.55987,1.56027,1.55974,1.56,1549299998.0
2006-06-08 17:35:00,1.55999,1.56023,1.55967,1.56018,911399994.0
2006-06-08 17:40:00,1.56011,1.56034,1.55992,1.56022,1638600000.0
2006-06-08 17:45:00,1.56003,1.56031,1.55997,1.56028,1337899997.0
2006-06-08 17:50:00,1.56028,1.5603,1.55938,1.55938,1268100006.0
2006-06-08 17:55:00,1.55947,1.55964,1.559,1.55906,1530500000.0
2006-06-08 18:00:00,1.5591,1.5594,1.5589,1.5593,7919399994.0
2006-06-08 18:05:00,1.5592,1.5596,1.55893,1.55931,9725499990.0
2006-06-08 18:10:00,1.55936,1.5596,1.5589,1.5593,7488700025.0
2006-06-08 18:15:00,1.55923,1.5594,1.55881,1.55888,7950600046.0
2006-06-08 18:20:00,1.559,1.5592,1.55874,1.5592,6232600026.0
2006-06-08 18:25:00,1.5591,1.55923,1.55874,1.5589,7186000018.0
2006-06-08 18:30:00,1.55892,1.55898,1.55836,1.5586,6923000007.0
2006-06-08 18:35:00,1.5587,1.55896,1.5585,1.5587,8205400017.0
2006-06-08 18:40:00,1.5588,1.55888,1.55837,1.5586,4890100020.0
2006-06-08 18:45:00,1.55846,1.55884,1.5584,1.55874,2974600012.0
2006-06-08 18:50:00,1.55854,1.55876,1.55833,1.5584,5555899998.0
2006-06-08 18:55:00,1.55855,1.55872,1.55836,1.5584,5672900021.0
2006-06-08 19:00:00,1.55832,1.55884,1.55832,1.5587,2607599993.0
2006-06-08 19:05:00,1.55892,1.55895,1.55852,1.55874,7025900013.0
2006-06-08 19:10:00,1.55864,1.55905,1.55862,1.55884,3732600003.0
2006-06-08 19:15:00,1.55886,1.55891,1.55846,1.55867,4316499996.0
2006-06-08 19:20:00,1.55873,1.55883,1.55845,1.55859,3692300002.0
2006-06-08 19:25:00,1.55855,1.55886,1.55841,1.55859,4734500027.0
2006-06-08 19:30:00,1.5587,1.5587,1.55818,1.55827,5309500001.0
2006-06-08 19:35:00,1.55836,1.5585,1.55813,1.55821,4090500020.0
2006-06-08 19:40:00,1.55842,1.55854,1.55813,1.55848,3411300015.0
2006-06-08 19:45:00,1.5584,1.55874,1.55836,1.55874,3059199994.0
2006-06-08 19:50:00,1.55865,1.5588,1.55847,1.5587,2141400009.0
2006-06-08 19:55:00,1.55885,1.55886,1.5585,1.5586,6328300013.0
2006-06-08 20:00:00,1.55878,1.5588,1.55831,1.5584,2562200004.0
2006-06-08 20:05:00,1.5584,1.55849,1.55825,1.55832,2594599990.0
2006-06-08 20:10:00,1.5584,1.55847,1.55814,1.55817,3589599994.0
2006-06-08 20:15:00,1.55818,1.5582,1.5577,1.5579,4536900006.0
2006-06-08 20:20:00,1.5578,1.5579,1.55756,1.55785,3277100017.0
2006-06-08 20:25:00,1.55778,1.55804,1.55761,1.55761,4378000017.0
2006-06-08 20:30:00,1.5578,1.5582,1.5578,1.55809,2001000019.0
2006-06-08 20:35:00,1.5581,1.55812,1.55765,1.55804,5159200007.0
2006-06-08 20:40:00,1.55817,1.55834,1.55782,1.55791,4162899989.0
2006-06-08 20:45:00,1.5579,1.55829,1.55782,1.55809,4415000014.0
2006-06-08 20:50:00,1.55821,1.55835,1.55801,1.55814,6293699983.0
2006-06-08 20:55:00,1.55801,1.5582,1.5579,1.5581,6011500015.0
2006-06-08 21:00:00,1.558,1.5581,1.55752,1.55754,5568900011.0
2006-06-08 21:05:00,1.55766,1.55803,1.55758,1.55787,2474600014.0
2006-06-08 21:10:00,1.55793,1.55861,1.55786,1.5585,3467500001.0
2006-06-08 21:15:00,1.55851,1.55865,1.55819,1.55821,4414500012.0
2006-06-08 21:20:00,1.5584,1.5585,1.55814,1.55823,6848699974.0
2006-06-08 21:25:00,1.55827,1.55852,1.55803,1.5582,3916500003.0
2006-06-08 21:30:00,1.5582,1.55846,1.5581,1.5583,4770399995.0
2006-06-08 21:35:00,1.55833,1.55858,1.55823,1.55838,2497100008.0
2006-06-08 21:40:00,1.55856,1.55873,1.55843,1.5586,4283100003.0
2006-06-08 21:45:00,1.55854,1.55866,1.55836,1.55846,5132599994.0
2006-06-08 21:50:00,1.55856,1.55858,1.55832,1.5584,2926400021.0
2006-06-08 21:55:00,1.5585,1.55865,1.55828,1.5585,3191600002.0
2006-06-08 22:00:00,1.5585,1.55868,1.55832,1.55863,2922900008.0
2006-06-08 22:05:00,1.55864,1.55868,1.55821,1.55836,1921899990.0
2006-06-08 22:10:00,1.55857,1.55888,1.55847,1.55884,1899200000.0
2006-06-08 22:15:00,1.5588,1.55894,1.5585,1.55867,1948800002.0
2006-06-08 22:20:00,1.55872,1.55896,1.55856,1.55873,1704200011.0
2006-06-08 22:25:00,1.55868,1.55886,1.55843,1.55872,2856499995.0
2006-06-08 22:30:00,1.55874,1.55891,1.55846,1.55881,2271800000.0
2006-06-08 22:35:00,1.55876,1.55886,1.55814,1.55843,2492599998.0
2006-06-08 22:40:00,1.55844,1.55877,1.55813,1.55868,3080700017.0
2006-06-08 22:45:00,1.55855,1.5587,1.55819,1.55855,1931700004.0
2006-06-08 22:50:00,1.55844,1.55865,1.55805,1.55809,2057500004.0
2006-06-08 22:55:00,1.55827,1.55861,1.55807,1.55807,1793200001.0
2006-06-08 23:00:00,1.5583,1.55879,1.55786,1.55867,1208800007.0
2006-06-08 23:05:00,1.55793,1.55861,1.55786,1.55822,1832399995.0
2006-06-08 23:10:00,1.55806,1.55864,1.55799,1.55848,1405900003.0
2006-06-08 23:15:00,1.55826,1.55885,1.55775,1.55835,1724399998.0
2006-06-08 23:20:00,1.55839,1.55885,1.55814,1.55846,1734000001.0
2006-06-08 23:25:00,1.55843,1.5586,1.55784,1.55834,1295399992.0
2006-06-08 23:30:00,1.55818,1.55858,1.55716,1.5585,1742000000.0
2006-06-08 23:35:00,1.55855,1.55858,1.55832,1.55853,1053700000.0
2006-06-08 23:40:00,1.55847,1.55857,1.55807,1.5584,1656399993.0
2006-06-08 23:45:00,1.55832,1.5585,1.55806,1.55814,1118500001.0
2006-06-08 23:50:00,1.55799,1.5582,1.55787,1.55805,1008100004.0
2006-06-08 23:55:00,1.55803,1.55818,1.55787,1.5581,640300002.0
2006-06-09 00:00:00,1.55815,1.5583,1.55793,1.55815,910000004.0
2006-06-09 00:05:00,1.55819,1.55829,1.55799,1.55817,1332300005.0
2006-06-09 00:10:00,1.55844,1.55885,1.55844,1.55878,829599998.0
2006-06-09 00:15:00,1.55866,1.55877,1.55829,1.55845,1105400016.0
2006-06-09 00:20:00,1.55847,1.55856,1.55821,1.55827,1200600005.0
2006-06-09 00:25:00,1.55852,1.55863,1.5584,1.55856,1015999996.0
2006-06-09 00:30:00,1.55863,1.55872,1.55839,1.55856,1259300001.0
2006-06-09 00:35:00,1.55865,1.5587,1.55855,1.5587,306300002.0
2006-06-09 00:40:00,1.55869,1.55877,1.55847,1.5586,1117299994.0
2006-06-09 00:45:00,1.5586,1.55877,1.5585,1.5586,1316000000.0
2006-06-09 00:50:00,1.55868,1.55868,1.55818,1.55837,1185800010.0
2006-06-09 00:55:00,1.55847,1.55855,1.55762,1.5582,1356000003.0
2006-06-09 01:00:00,1.55816,1.55866,1.55816,1.5585,1197100000.0
2006-06-09 01:05:00,1.55861,1.55866,1.55837,1.55855,1087700004.0
2006-06-09 01:10:00,1.5586,1.55873,1.55831,1.55865,1161199996.0
2006-06-09 01:15:00,1.55875,1.55876,1.5581,1.55849,1111699999.0
2006-06-09 01:20:00,1.55865,1.55867,1.55828,1.55847,637400000.0
2006-06-09 01:25:00,1.55839,1.55856,1.5581,1.55811,1205599990.0
2006-06-09 01:30:00,1.55811,1.55827,1.55781,1.55816,1292399993.0
2006-06-09 01:35:00,1.55805,1.5582,1.55789,1.55789,1332999997.0
2006-06-09 01:40:00,1.558,1.55818,1.55796,1.55815,648999993.0
2006-06-09 01:45:00,1.55806,1.5582,1.55781,1.55794,1296399997.0
2006-06-09 01:50:00,1.55803,1.55828,1.55776,1.55797,1132800006.0
2006-06-09 01:55:00,1.558,1.55819,1.55789,1.55815,782800000.0
2006-06-09 02:00:00,1.55815,1.55815,1.55784,1.55815,1313600001.0
2006-06-09 02:05:00,1.55803,1.55828,1.55789,1.55812,1156700012.0
2006-06-09 02:10:00,1.55824,1.55835,1.55802,1.55828,798399995.0
2006-06-09 02:15:00,1.55821,1.55835,1.55801,1.55811,761699999.0
2006-06-09 02:20:00,1.5582,1.55869,1.55817,1.5586,1417800005.0
2006-06-09 02:25:00,1.55855,1.55867,1.55836,1.55865,1200999995.0
2006-06-09 02:30:00,1.55841,1.55901,1.55841,1.5587,678000004.0
2006-06-09 02:35:00,1.55886,1.55886,1.55844,1.55886,1033800007.0
2006-06-09 02:40:00,1.55891,1.55902,1.55867,1.55881,1010600004.0
2006-06-09 02:45:00,1.55884,1.55903,1.55871,1.55893,1226499997.0
2006-06-09 02:50:00,1.55893,1.55897,1.55874,1.55892,1065300000.0
2006-06-09 02:55:00,1.55878,1.5589,1.55849,1.55877,1198700006.0
2006-06-09 03:00:00,1.55866,1.55886,1.55844,1.55859,992999998.0
2006-06-09 03:05:00,1.55876,1.55893,1.55853,1.5586,1010000004.0
2006-06-09 03:10:00,1.5586,1.55893,1.55814,1.5589,991300001.0
2006-06-09 03:15:00,1.55871,1.55892,1.5583,1.55831,877400005.0
2006-06-09 03:20:00,1.55835,1.55864,1.55822,1.55852,1527900015.0
2006-06-09 03:25:00,1.55835,1.55861,1.55828,1.55852,959600009.0
2006-06-09 03:30:00,1.55853,1.55864,1.55833,1.55855,1225600005.0
2006-06-09 03:35:00,1.55839,1.55862,1.55831,1.55847,895599994.0
2006-06-09 03:40:00,1.55856,1.55859,1.55814,1.55852,1377400007.0
2006-06-09 03:45:00,1.55846,1.55855,1.55825,1.55841,1500099993.0
2006-06-09 03:50:00,1.55848,1.55881,1.5583,1.55851,760999996.0
2006-06-09 03:55:00,1.55857,1.55857,1.55821,1.55834,1225600002.0
2006-06-09 04:00:00,1.5584,1.5585,1.5582,1.55845,1146000011.0
2006-06-09 04:05:00,1.55839,1.55852,1.55806,1.55837,1517699993.0
2006-06-09 04:10:00,1.5583,1.55841,1.55805,1.55819,774299996.0
2006-06-09 04:15:00,1.55828,1.55838,1.5581,1.55825,959800006.0
2006-06-09 04:20:00,1.5582,1.55832,1.5578,1.55816,1464300000.0
2006-06-09 04:25:00,1.55805,1.55826,1.55774,1.558,1310799999.0
2006-06-09 04:30:00,1.55804,1.55817,1.55789,1.5581,500199997.0
2006-06-09 04:35:00,1.558,1.5582,1.55783,1.55798,1398400007.0
2006-06-09 04:40:00,1.55813,1.55825,1.55794,1.5581,1005600005.0
2006-06-09 04:45:00,1.5582,1.55826,1.55799,1.55802,1545100010.0
2006-06-09 04:50:00,1.55808,1.55822,1.55784,1.55798,484300004.0
2006-06-09 04:55:00,1.55792,1.55828,1.55792,1.55811,1181799997.0
2006-06-09 05:00:00,1.5581,1.55815,1.55788,1.55807,982300002.0
2006-06-09 05:05:00,1.55792,1.55821,1.55788,1.55821,1365400004.0
2006-06-09 05:10:00,1.55816,1.55833,1.55807,1.55825,1394600008.0
2006-06-09 05:15:00,1.55815,1.55835,1.55804,1.55805,889399999.0
2006-06-09 05:20:00,1.55822,1.55841,1.55799,1.55841,1149900001.0
2006-06-09 05:25:00,1.55838,1.55845,1.55816,1.55838,985000009.0
2006-06-09 05:30:00,1.5584,1.55849,1.55817,1.55839,1269500002.0
2006-06-09 05:35:00,1.55845,1.55852,1.55794,1.55817,1187899997.0
2006-06-09 05:40:00,1.55823,1.55828,1.55795,1.55807,744300001.0
2006-06-09 05:45:00,1.55816,1.5583,1.55793,1.55807,1410300000.0
2006-06-09 05:50:00,1.5581,1.55822,1.55784,1.55802,1493200004.0
2006-06-09 05:55:00,1.55791,1.55829,1.55791,1.55822,1053100003.0
2006-06-09 06:00:00,1.55808,1.55847,1.55798,1.55835,1385000011.0
2006-06-09 06:05:00,1.55851,1.55868,1.5583,1.55862,1845000004.0
2006-06-09 06:10:00,1.55846,1.55868,1.55833,1.55844,1243500008.0
2006-06-09 06:15:00,1.55852,1.55857,1.55826,1.55828,1123800000.0
2006-06-09 06:20:00,1.5585,1.5585,1.55816,1.55842,1246800002.0
2006-06-09 06:25:00,1.55835,1.55852,1.55819,1.55845,1369300005.0
2006-06-09 06:30:00,1.55829,1.5585,1.55829,1.55843,730800003.0
2006-06-09 06:35:00,1.55843,1.55852,1.55822,1.5583,990600005.0
2006-06-09 06:40:00,1.55843,1.5585,1.55826,1.55832,1031700004.0
2006-06-09 06:45:00,1.5584,1.5584,1.55813,1.55819,1424099996.0
2006-06-09 06:50:00,1.5581,1.55854,1.5581,1.55834,1159499997.0
2006-06-09 06:55:00,1.55843,1.5585,1.55819,1.55834,1723300009.0
2006-06-09 07:00:00,1.5584,1.5587,1.55823,1.55862,1480900004.0
2006-06-09 07:05:00,1.55855,1.55869,1.55816,1.5583,1543500004.0
2006-06-09 07:10:00,1.55835,1.5585,1.55818,1.55842,703199995.0
2006-06-09 07:15:00,1.55845,1.55853,1.55825,1.55841,1177700010.0
2006-06-09 07:20:00,1.55848,1.55861,1.55823,1.55843,1161299999.0
2006-06-09 07:25:00,1.55844,1.55862,1.55818,1.55858,1333400012.0
2006-06-09 07:30:00,1.55845,1.5586,1.5583,1.55848,956299990.0
2006-06-09 07:35:00,1.55848,1.5587,1.55836,1.55861,714500006.0
2006-06-09 07:40:00,1.55851,1.55872,1.55829,1.55844,1467700018.0
2006-06-09 07:45:00,1.55844,1.55856,1.55833,1.55847,1305500006.0
2006-06-09 07:50:00,1.55844,1.55873,1.5583,1.55864,1011800005.0
2006-06-09 07:55:00,1.55867,1.55889,1.55836,1.5584,1372800003.0
2006-06-09 08:00:00,1.55858,1.55906,1.55839,1.55887,1406700006.0
2006-06-09 08:05:00,1.55898,1.55907,1.55863,1.5588,1863600012.0
2006-06-09 08:10:00,1.55866,1.55896,1.55846,1.55856,1504600008.0
2006-06-09 08:15:00,1.55864,1.55882,1.55837,1.55855,981100005.0
2006-06-09 08:20:00,1.55867,1.5587,1.55825,1.55825,1054400009.0
2006-06-09 08:25:00,1.55847,1.55882,1.55842,1.55876,1143500006.0
2006-06-09 08:30:00,1.55869,1.55875,1.55836,1.55851,1373300003.0
2006-06-09 08:35:00,1.55854,1.55872,1.55836,1.55837,1302999993.0
2006-06-09 08:40:00,1.55824,1.55826,1.55755,1.55786,1424300000.0
2006-06-09 08:45:00,1.55787,1.558,1.55733,1.55762,1701300010.0
2006-06-09 08:50:00,1.55754,1.55813,1.55745,1.55792,1116700007.0
2006-06-09 08:55:00,1.55803,1.55814,1.55782,1.55798,1159000006.0
2006-06-09 09:00:00,1.55801,1.55837,1.55789,1.55837,1344700006.0
2006-06-09 09:05:00,1.55817,1.55842,1.55793,1.55827,1296900000.0
2006-06-09 09:10:00,1.55832,1.55839,1.55805,1.5583,1415200006.0
2006-06-09 09:15:00,1.55815,1.55829,1.55794,1.55804,932600002.0
2006-06-09 09:20:00,1.55821,1.55828,1.55787,1.55818,1199299998.0
2006-06-09 09:25:00,1.55818,1.5584,1.55807,1.55812,1389000003.0
2006-06-09 09:30:00,1.55828,1.55833,1.55802,1.55813,803600005.0
2006-06-09 09:35:00,1.55813,1.55831,1.55802,1.55807,1356800000.0
2006-06-09 09:40:00,1.55811,1.5583,1.55768,1.55783,1226400000.0
2006-06-09 09:45:00,1.55787,1.55807,1.55757,1.55758,1419600011.0
2006-06-09 09:50:00,1.55777,1.55808,1.55761,1.55786,1568900001.0
2006-06-09 09:55:00,1.55786,1.55817,1.55769,1.5579,1387500002.0
2006-06-09 10:00:00,1.55806,1.55824,1.5579,1.55811,1487799993.0
2006-06-09 10:05:00,1.55807,1.55832,1.55797,1.55805,1591000005.0
2006-06-09 10:10:00,1.55803,1.55848,1.55795,1.55826,1262899997.0
2006-06-09 10:15:00,1.5583,1.5585,1.55815,1.55839,1536999993.0
2006-06-09 10:20:00,1.55829,1.55872,1.55827,1.55865,1199699998.0
2006-06-09 10:25:00,1.55867,1.55877,1.55837,1.55843,1235400002.0
2006-06-09 10:30:00,1.55841,1.55873,1.55834,1.55843,1868300000.0
2006-06-09 10:35:00,1.55841,1.55871,1.55827,1.5584,1430000001.0
2006-06-09 10:40:00,1.55828,1.55869,1.55811,1.55849,1506100000.0
2006-06-09 10:45:00,1.5586,1.55865,1.55831,1.55853,1095500000.0
2006-06-09 10:50:00,1.55853,1.55883,1.55831,1.55864,1369599994.0
2006-06-09 10:55:00,1.5587,1.55914,1.55857,1.55905,1261599998.0
2006-06-09 11:00:00,1.55909,1.55923,1.55856,1.55878,1551900000.0
2006-06-09 11:05:00,1.55883,1.55888,1.55835,1.5586,1358199997.0
2006-06-09 11:10:00,1.55859,1.55865,1.55827,1.55855,1088000004.0
2006-06-09 11:15:00,1.55842,1.55902,1.55835,1.55894,1390899999.0
2006-06-09 11:20:00,1.55889,1.559,1.55855,1.55869,1340100000.0
2006-06-09 11:25:00,1.5586,1.55894,1.55846,1.55858,1380500008.0
2006-06-09 11:30:00,1.55848,1.55878,1.55828,1.55864,1814600003.0
2006-06-09 11:35:00,1.55876,1.55911,1.55876,1.55907,1769000010.0
2006-06-09 11:40:00,1.55901,1.5591,1.55879,1.55893,1464100003.0
2006-06-09 11:45:00,1.55886,1.55903,1.55864,1.55864,1443099990.0
2006-06-09 11:50:00,1.55874,1.55901,1.55857,1.55872,1675500000.0
2006-06-09 11:55:00,1.55854,1.55893,1.55854,1.55874,1386200001.0
2006-06-09 12:00:00,1.55882,1.55908,1.5586,1.55903,1366400007.0
2006-06-09 12:05:00,1.55895,1.55936,1.55881,1.55923,1786300016.0
2006-06-09 12:10:00,1.55942,1.55945,1.55885,1.55886,1763800004.0
2006-06-09 12:15:00,1.55898,1.55908,1.55875,1.55894,1592800014.0
2006-06-09 12:20:00,1.5589,1.55912,1.55865,1.55912,1178700002.0
2006-06-09 12:25:00,1.55905,1.55916,1.55869,1.55879,1428800009.0
2006-06-09 12:30:00,1.55886,1.55918,1.55881,1.55914,1270300008.0
2006-06-09 12:35:00,1.55918,1.55941,1.55882,1.55906,1621099999.0
2006-06-09 12:40:00,1.55908,1.55918,1.55883,1.55918,1155299999.0
2006-06-09 12:45:00,1.5591,1.55929,1.55897,1.55914,1551799994.0
2006-06-09 12:50:00,1.55925,1.5595,1.559,1.55927,1400799999.0
2006-06-09 12:55:00,1.55919,1.55945,1.55906,1.55921,1576500004.0
2006-06-09 13:00:00,1.55911,1.55943,1.55893,1.5592,1149900003.0
2006-06-09 13:05:00,1.55899,1.55917,1.5589,1.55897,1250000000.0
2006-06-09 13:10:00,1.55893,1.55915,1.55877,1.55884,1118400002.0
2006-06-09 13:15:00,1.55883,1.55898,1.55855,1.55855,1456199999.0
2006-06-09 13:20:00,1.55871,1.55879,1.55804,1.55844,1616799998.0
2006-06-09 13:25:00,1.55838,1.55851,1.55782,1.55807,1368099993.0
2006-06-09 13:30:00,1.55802,1.55822,1.55788,1.55799,1415999997.0
2006-06-09 13:35:00,1.55801,1.55819,1.55779,1.55787,1166900004.0
2006-06-09 13:40:00,1.55788,1.5582,1.55767,1.55778,1362300002.0
2006-06-09 13:45:00,1.55793,1.55809,1.55753,1.55784,1420200003.0
2006-06-09 13:50:00,1.55766,1.55794,1.55748,1.55764,1520600003.0
2006-06-09 13:55:00,1.55773,1.55786,1.55747,1.5578,1711500008.0
2006-06-09 14:00:00,1.55779,1.55786,1.55693,1.55698,1736499996.0
2006-06-09 14:05:00,1.55688,1.55727,1.55685,1.55693,1611199993.0
2006-06-09 14:10:00,1.55667,1.5569,1.55649,1.55671,1536700005.0
2006-06-09 14:15:00,1.55663,1.55689,1.5565,1.55678,1319000006.0
2006-06-09 14:20:00,1.55687,1.55705,1.55605,1.5563,1841999998.0
2006-06-09 14:25:00,1.55643,1.55693,1.5564,1.55678,1549400008.0
2006-06-09 14:30:00,1.55686,1.55792,1.55675,1.55763,1254300007.0
2006-06-09 14:35:00,1.55767,1.55789,1.55725,1.55763,1616200009.0
2006-06-09 14:40:00,1.55763,1.55796,1.55758,1.55772,1557000002.0
2006-06-09 14:45:00,1.55777,1.55777,1.55726,1.55755,1581600011.0
2006-06-09 14:50:00,1.55758,1.55773,1.55712,1.55722,1384200000.0
2006-06-09 14:55:00,1.55706,1.55746,1.557,1.55719,1088399993.0
2006-06-09 15:00:00,1.55724,1.55739,1.55705,1.55724,1686199996.0
2006-06-09 15:05:00,1.5571,1.55739,1.55694,1.55727,1739000006.0
2006-06-09 15:10:00,1.55709,1.55732,1.55698,1.55709,1308300000.0
2006-06-09 15:15:00,1.55706,1.55729,1.5568,1.5569,1717400014.0
2006-06-09 15:20:00,1.55699,1.55705,1.55657,1.55674,1427799991.0
2006-06-09 15:25:00,1.55682,1.55682,1.5563,1.55655,1452300005.0
2006-06-09 15:30:00,1.55651,1.55687,1.5564,1.55682,1578200003.0
2006-06-09 15:35:00,1.5569,1.55729,1.5568,1.55686,1304900006.0
2006-06-09 15:40:00,1.55678,1.55694,1.55659,1.5568,1271999998.0
2006-06-09 15:45:00,1.5567,1.55693,1.55651,1.55676,1373200001.0
2006-06-09 15:50:00,1.55662,1.55674,1.55629,1.55661,1355700003.0
2006-06-09 15:55:00,1.55654,1.55677,1.55642,1.55655,1470700001.0
2006-06-09 16:00:00,1.5566,1.55694,1.55638,1.55684,1419800005.0
2006-06-09 16:05:00,1.55681,1.55691,1.55646,1.55684,1229400003.0
2006-06-09 16:10:00,1.55679,1.55697,1.55648,1.55671,1916300003.0
2006-06-09 16:15:00,1.55657,1.55694,1.55639,1.55678,1412800001.0
2006-06-09 16:20:00,1.55683,1.55726,1.55683,1.55709,1040600001.0
2006-06-09 16:25:00,1.55707,1.55722,1.5566,1.55671,1637400006.0
2006-06-09 16:30:00,1.5564,1.55677,1.55597,1.556,1607900005.0
2006-06-09 16:35:00,1.55593,1.5562,1.55588,1.5562,1350500003.0
2006-06-09 16:40:00,1.55602,1.55646,1.55592,1.55633,1595200008.0
2006-06-09 16:45:00,1.55621,1.55655,1.55592,1.55605,1668200022.0
2006-06-09 16:50:00,1.55591,1.55604,1.55539,1.55571,1651200006.0
2006-06-09 16:55:00,1.55577,1.55607,1.55561,1.5557,1530300000.0
2006-06-09 17:00:00,1.55551,1.5558,1.55496,1.55508,1320700003.0
2006-06-09 17:05:00,1.55513,1.55545,1.55505,1.55528,1439099991.0
2006-06-09 17:10:00,1.55512,1.5555,1.55503,1.55541,1329999995.0
2006-06-09 17:15:00,1.55543,1.55561,1.55512,1.55545,1360200000.0
2006-06-09 17:20:00,1.55549,1.55558,1.55511,1.55513,1572200016.0
2006-06-09 17:25:00,1.5553,1.55557,1.55512,1.55534,1158999990.0
2006-06-09 17:30:00,1.55515,1.55557,1.55515,1.55548,1436399993.0
2006-06-09 17:35:00,1.55536,1.55637,1.55495,1.55626,1493200011.0
2006-06-09 17:40:00,1.55611,1.55695,1.55595,1.55651,1390099996.0
2006-06-09 17:45:00,1.55648,1.55714,1.55648,1.55688,1355500002.0
2006-06-09 17:50:00,1.55686,1.55705,1.55664,1.55669,1430799995.0
2006-06-09 17:55:00,1.55675,1.55704,1.55661,1.55688,1225700002.0
2006-06-09 18:00:00,1.55689,1.5574,1.55666,1.5571,6077499997.0
2006-06-09 18:05:00,1.557,1.5573,1.55667,1.55688,9805499995.0
2006-06-09 18:10:00,1.55698,1.55702,1.55668,1.5568,8549600033.0
2006-06-09 18:15:00,1.55681,1.55728,1.55667,1.55695,7562800015.0
2006-06-09 18:20:00,1.55693,1.55698,1.55631,1.5567,5647199989.0
2006-06-09 18:25:00,1.5568,1.5569,1.55643,1.55665,6564399991.0
2006-06-09 18:30:00,1.55663,1.5569,1.55646,1.5568,7336000023.0
2006-06-09 18:35:00,1.55671,1.55685,1.55645,1.55681,8321899985.0
2006-06-09 18:40:00,1.557,1.557,1.55651,1.5567,4506500003.0
2006-06-09 18:45:00,1.55668,1.55675,1.55637,1.55671,2765300020.0
2006-06-09 18:50:00,1.55657,1.55676,1.55638,1.55663,5318100012.0
2006-06-09 18:55:00,1.55667,1.55679,1.55627,1.5566,6220499992.0
2006-06-09 19:00:00,1.55658,1.55665,1.55641,1.5566,2199100000.0
2006-06-09 19:05:00,1.55665,1.55665,1.55634,1.5565,6388700031.0
2006-06-09 19:10:00,1.55652,1.55673,1.55632,1.55665,4091000014.0
2006-06-09 19:15:00,1.5566,1.55688,1.55649,1.5567,4478000008.0
2006-06-09 19:20:00,1.5567,1.55678,1.55641,1.55658,3704000013.0
2006-06-09 19:25:00,1.55659,1.55665,1.55621,1.55621,4559500003.0
2006-06-09 19:30:00,1.5566,1.55663,1.55624,1.55662,6396800002.0
2006-06-09 19:35:00,1.55665,1.55669,1.5563,1.55655,4434699998.0
2006-06-09 19:40:00,1.55662,1.55669,1.55641,1.55645,3016299999.0
2006-06-09 19:45:00,1.55643,1.55657,1.55626,1.55655,3119299991.0
2006-06-09 19:50:00,1.55632,1.55652,1.55623,1.5563,1753200007.0
2006-06-09 19:55:00,1.5564,1.55651,1.55619,1.55645,6036300024.0
2006-06-09 20:00:00,1.55642,1.5565,1.55624,1.55628,2249000002.0
2006-06-09 20:05:00,1.55624,1.5566,1.55612,1.55639,2727599998.0
2006-06-09 20:10:00,1.5563,1.55653,1.55624,1.55635,3879400000.0
2006-06-09 20:15:00,1.55636,1.5567,1.55635,1.5566,4755200012.0
2006-06-09 20:20:00,1.5565,1.55657,1.55628,1.5565,3684999993.0
2006-06-09 20:25:00,1.5564,1.5567,1.55619,1.55619,5239300016.0
2006-06-09 20:30:00,1.5565,1.5565,1.5557,1.55575,4723400000.0
2006-06-09 20:35:00,1.55587,1.55657,1.55587,1.55607,5485500005.0
2006-06-09 20:40:00,1.55624,1.55638,1.55601,1.5561,3886899998.0
2006-06-09 20:45:00,1.55626,1.55679,1.55614,1.55664,4329899984.0
2006-06-09 20:50:00,1.5567,1.55686,1.55648,1.55678,6334600002.0
2006-06-09 20:55:00,1.55668,1.5572,1.55665,1.5568,6388300023.0
2006-06-09 21:00:00,1.5567,1.5573,1.55663,1.5568,4506800019.0
2006-06-09 21:05:00,1.55685,1.55703,1.55659,1.55659,2841500023.0
2006-06-09 21:10:00,1.55675,1.55686,1.55662,1.55674,3843900010.0
2006-06-09 21:15:00,1.55676,1.55691,1.55645,1.55678,3856100012.0
2006-06-09 21:20:00,1.5569,1.557,1.55668,1.55695,5250900003.0
2006-06-09 21:25:00,1.55682,1.55698,1.55654,1.55688,3516100004.0
2006-06-09 21:30:00,1.55687,1.55687,1.55652,1.5568,4726800021.0
2006-06-09 21:35:00,1.55669,1.55684,1.5566,1.55672,2263400007.0
2006-06-09 21:40:00,1.55662,1.55678,1.55643,1.5567,4451000024.0
2006-06-09 21:45:00,1.55667,1.55683,1.55635,1.55645,4599600006.0
2006-06-09 21:50:00,1.55633,1.55644,1.55597,1.55628,3179400011.0
2006-06-09 21:55:00,1.55621,1.55638,1.55592,1.55613,3295000008.0
2006-06-09 22:00:00,1.55605,1.55629,1.55585,1.55612,3103099997.0
2006-06-09 22:05:00,1.55617,1.55625,1.55587,1.55605,1864599995.0
2006-06-09 22:10:00,1.5561,1.55619,1.55585,1.55605,1882300016.0
2006-06-09 22:15:00,1.55588,1.55612,1.55573,1.55597,1564399994.0
2006-06-09 22:20:00,1.55576,1.55618,1.55576,1.55598,1979600007.0
2006-06-09 22:25:00,1.55603,1.55606,1.55564,1.55585,3130800019.0
2006-06-09 22:30:00,1.55587,1.55605,1.55545,1.55585,1990300006.0
2006-06-09 22:35:00,1.55583,1.55598,1.5555,1.55598,2389800007.0
2006-06-09 22:40:00,1.556,1.55622,1.55573,1.55605,3757300004.0
2006-06-09 22:45:00,1.55607,1.55615,1.55573,1.55585,1693000012.0
2006-06-09 22:50:00,1.55599,1.55613,1.55562,1.55562,1928999990.0
2006-06-09 22:55:00,1.55578,1.55578,1.55491,1.5552,1259400001.0
2006-06-11 23:00:00,1.55515,1.55545,1.55481,1.55537,1226700013.0
2006-06-11 23:05:00,1.55529,1.55545,1.55522,1.5554,717800005.0
2006-06-11 23:10:00,1.55533,1.55545,1.55513,1.55525,783600006.0
2006-06-11 23:15:00,1.55538,1.55548,1.55519,1.55523,884999997.0
2006-06-11 23:20:00,1.55545,1.55545,1.55525,1.55526,553000003.0
2006-06-11 23:25:00,1.55545,1.55547,1.55523,1.55534,754799996.0
2006-06-11 23:30:00,1.55536,1.55545,1.5551,1.5554,1201399999.0
2006-06-11 23:35:00,1.55587,1.55673,1.55587,1.55665,609599999.0
2006-06-11 23:40:00,1.55657,1.55673,1.55639,1.55658,1183600010.0
2006-06-11 23:45:00,1.55647,1.5566,1.55624,1.55629,1029900007.0
2006-06-11 23:50:00,1.5564,1.55655,1.55601,1.55607,1235500008.0
2006-06-11 23:55:00,1.55623,1.55648,1.55616,1.55638,537999999.0
2006-06-12 00:00:00,1.55645,1.55649,1.5562,1.5564,572600000.0
2006-06-12 00:05:00,1.5563,1.55645,1.55606,1.55626,960600005.0
2006-06-12 00:10:00,1.5564,1.55647,1.55623,1.55635,889999997.0
2006-06-12 00:15:00,1.55635,1.55653,1.55624,1.5565,922699999.0
2006-06-12 00:20:00,1.55641,1.5566,1.55622,1.55648,1056800001.0
2006-06-12 00:25:00,1.55655,1.5566,1.55636,1.55645,678800000.0
2006-06-12 00:30:00,1.55637,1.55648,1.55623,1.55631,1520900003.0
2006-06-12 00:35:00,1.5563,1.55645,1.556,1.5562,364900000.0
2006-06-12 00:40:00,1.55625,1.55627,1.55599,1.5561,1163200013.0
2006-06-12 00:45:00,1.55612,1.55628,1.556,1.55604,924500003.0
2006-06-12 00:50:00,1.55625,1.5563,1.55596,1.55615,1138100004.0
2006-06-12 00:55:00,1.55625,1.55632,1.556,1.55615,981100002.0
2006-06-12 01:00:00,1.55625,1.55632,1.55597,1.5562,1224300004.0
2006-06-12 01:05:00,1.5562,1.55645,1.556,1.55639,1018899998.0
2006-06-12 01:10:00,1.55645,1.55654,1.55616,1.55647,1474699996.0
2006-06-12 01:15:00,1.55642,1.55659,1.55584,1.55647,1237600017.0
2006-06-12 01:20:00,1.55658,1.55674,1.55643,1.55659,1308599994.0
2006-06-12 01:25:00,1.55635,1.55672,1.55627,1.5564,1083300000.0
2006-06-12 01:30:00,1.55645,1.5565,1.55617,1.55641,950300006.0
2006-06-12 01:35:00,1.5564,1.5565,1.55621,1.55621,1205699999.0
2006-06-12 01:40:00,1.55642,1.55648,1.5561,1.5562,1323000007.0
2006-06-12 01:45:00,1.55635,1.55638,1.55603,1.5562,1145600001.0
2006-06-12 01:50:00,1.55629,1.55639,1.55598,1.55624,947999993.0
2006-06-12 01:55:00,1.55615,1.55638,1.55599,1.55623,1082900004.0
2006-06-12 02:00:00,1.55627,1.55629,1.55552,1.55573,1430600000.0
2006-06-12 02:05:00,1.55557,1.55571,1.55534,1.55549,1457400003.0
2006-06-12 02:10:00,1.55552,1.55565,1.55531,1.55555,1042299995.0
2006-06-12 02:15:00,1.5555,1.55566,1.5553,1.55561,1109699995.0
2006-06-12 02:20:00,1.55545,1.55576,1.55528,1.55543,1785999986.0
2006-06-12 02:25:00,1.5554,1.55579,1.55533,1.55562,1074999994.0
2006-06-12 02:30:00,1.55554,1.55568,1.55534,1.55568,730700000.0
2006-06-12 02:35:00,1.55571,1.55571,1.55527,1.5554,758999996.0
2006-06-12 02:40:00,1.55559,1.55568,1.55534,1.55558,1045499999.0
2006-06-12 02:45:00,1.5556,1.55568,1.55536,1.5555,1179699997.0
2006-06-12 02:50:00,1.55551,1.55568,1.55538,1.55568,988699994.0
2006-06-12 02:55:00,1.55551,1.55572,1.55543,1.55562,1636799996.0
2006-06-12 03:00:00,1.55562,1.5558,1.55536,1.55536,1014600005.0
2006-06-12 03:05:00,1.55536,1.55565,1.55532,1.55565,1272400002.0
2006-06-12 03:10:00,1.55552,1.55574,1.5554,1.55565,1448700008.0
2006-06-12 03:15:00,1.55551,1.55587,1.55537,1.55567,884200001.0
2006-06-12 03:20:00,1.55579,1.55585,1.55556,1.5558,888999994.0
2006-06-12 03:25:00,1.55565,1.55583,1.55559,1.55575,434699996.0
2006-06-12 03:30:00,1.55573,1.55604,1.5556,1.556,1017099998.0
2006-06-12 03:35:00,1.5558,1.5562,1.55569,1.55607,1204399996.0
2006-06-12 03:40:00,1.55611,1.55623,1.55591,1.55623,1339600006.0
2006-06-12 03:45:00,1.5562,1.55629,1.55599,1.5562,1069800004.0
2006-06-12 03:50:00,1.5562,1.55635,1.55597,1.55618,1000100005.0
2006-06-12 03:55:00,1.55626,1.55653,1.55603,1.55625,1227699999.0
2006-06-12 04:00:00,1.5561,1.55642,1.55602,1.55632,1257499998.0
2006-06-12 04:05:00,1.55619,1.55641,1.55594,1.55621,1523200009.0
2006-06-12 04:10:00,1.55625,1.55643,1.55606,1.55643,1159199999.0
2006-06-12 04:15:00,1.5563,1.5564,1.55614,1.5563,731300003.0
2006-06-12 04:20:00,1.55626,1.55642,1.55608,1.55627,1377000001.0
2006-06-12 04:25:00,1.5564,1.5564,1.55612,1.55617,1315600002.0
2006-06-12 04:30:00,1.55613,1.55642,1.55613,1.55625,524999996.0
2006-06-12 04:35:00,1.55625,1.55632,1.55599,1.55625,1111399998.0
2006-06-12 04:40:00,1.55628,1.55634,1.55607,1.55628,1306200008.0
2006-06-12 04:45:00,1.55605,1.55628,1.55599,1.5562,1223299998.0
2006-06-12 04:50:00,1.55602,1.55628,1.55594,1.55615,519200010.0
2006-06-12 04:55:00,1.55602,1.55628,1.55596,1.55624,1064100000.0
2006-06-12 05:00:00,1.55615,1.55635,1.55597,1.55612,1477900003.0
2006-06-12 05:05:00,1.55615,1.55624,1.55597,1.55616,1061700006.0
2006-06-12 05:10:00,1.55618,1.55626,1.55594,1.5561,1082600004.0
2006-06-12 05:15:00,1.55619,1.55626,1.55591,1.55608,782900003.0
2006-06-12 05:20:00,1.55608,1.55623,1.55579,1.55619,896600004.0
2006-06-12 05:25:00,1.55601,1.55646,1.55584,1.55631,1350500003.0
2006-06-12 05:30:00,1.55625,1.5565,1.55616,1.55643,959300009.0
2006-06-12 05:35:00,1.55618,1.55649,1.5561,1.55637,1632000009.0
2006-06-12 05:40:00,1.55647,1.55647,1.55612,1.55625,935700001.0
2006-06-12 05:45:00,1.5562,1.55642,1.55609,1.55626,1439300004.0
2006-06-12 05:50:00,1.5564,1.55642,1.55612,1.55612,1611100003.0
2006-06-12 05:55:00,1.55614,1.55639,1.55592,1.55599,1339500008.0
2006-06-12 06:00:00,1.5561,1.55618,1.55588,1.556,1479000010.0
2006-06-12 06:05:00,1.5561,1.55628,1.55586,1.55612,1732599998.0
2006-06-12 06:10:00,1.55606,1.55642,1.55599,1.55615,1308900008.0
2006-06-12 06:15:00,1.5563,1.55639,1.5561,1.5561,1384900005.0
2006-06-12 06:20:00,1.55635,1.55635,1.55603,1.55619,1299900015.0
2006-06-12 06:25:00,1.55611,1.55633,1.55604,1.55622,1540700003.0
2006-06-12 06:30:00,1.55632,1.55643,1.55608,1.55633,1241300000.0
2006-06-12 06:35:00,1.55616,1.5565,1.55612,1.55628,1257700003.0
2006-06-12 06:40:00,1.55641,1.55656,1.55619,1.55619,1546099992.0
2006-06-12 06:45:00,1.55636,1.55653,1.55618,1.55633,1052000001.0
2006-06-12 06:50:00,1.55636,1.55648,1.55621,1.5564,1066100003.0
2006-06-12 06:55:00,1.55645,1.55649,1.55622,1.55642,1462700006.0
2006-06-12 07:00:00,1.55638,1.55645,1.55604,1.55634,1225199998.0
2006-06-12 07:05:00,1.55621,1.55654,1.55605,1.55622,692200002.0
2006-06-12 07:10:00,1.55628,1.55634,1.55596,1.55609,788900005.0
2006-06-12 07:15:00,1.55615,1.55623,1.55593,1.55623,1327500013.0
2006-06-12 07:20:00,1.55605,1.5563,1.55599,1.55618,1350299999.0
2006-06-12 07:25:00,1.55605,1.55627,1.55597,1.55622,1330000008.0
2006-06-12 07:30:00,1.5561,1.55629,1.556,1.5562,846499996.0
2006-06-12 07:35:00,1.55606,1.55632,1.55599,1.55615,1283199995.0
2006-06-12 07:40:00,1.55598,1.55626,1.55585,1.5561,1503500015.0
2006-06-12 07:45:00,1.55625,1.55625,1.55601,1.55623,1435800000.0
2006-06-12 07:50:00,1.55625,1.55657,1.55611,1.55651,1181900001.0
2006-06-12 07:55:00,1.55645,1.55696,1.55645,1.55665,1047100008.0
2006-06-12 08:00:00,1.55661,1.55689,1.55629,1.55652,1530399996.0
2006-06-12 08:05:00,1.5565,1.55653,1.55607,1.55625,1725600002.0
2006-06-12 08:10:00,1.5559,1.55635,1.55584,1.55602,1230799990.0
2006-06-12 08:15:00,1.55597,1.55654,1.55593,1.55643,1360100001.0
2006-06-12 08:20:00,1.55643,1.55647,1.55575,1.55582,1312700005.0
2006-06-12 08:25:00,1.55577,1.55603,1.55549,1.55566,1535000000.0
2006-06-12 08:30:00,1.55555,1.55576,1.55525,1.55547,1766899998.0
2006-06-12 08:35:00,1.55539,1.55547,1.555,1.55538,1637800010.0
2006-06-12 08:40:00,1.55541,1.55559,1.5549,1.55503,1231700005.0
2006-06-12 08:45:00,1.55506,1.5552,1.55469,1.5551,1207100004.0
2006-06-12 08:50:00,1.55505,1.5553,1.55424,1.55448,1510999978.0
2006-06-12 08:55:00,1.55435,1.55458,1.55414,1.55453,1182000003.0
2006-06-12 09:00:00,1.55456,1.55514,1.55447,1.55507,1069000003.0
2006-06-12 09:05:00,1.5551,1.55511,1.55471,1.55474,961099996.0
2006-06-12 09:10:00,1.55477,1.55497,1.55462,1.55475,1247600007.0
2006-06-12 09:15:00,1.55465,1.55484,1.55419,1.55436,1823600011.0
2006-06-12 09:20:00,1.55453,1.55479,1.55415,1.55478,787100001.0
2006-06-12 09:25:00,1.55473,1.55487,1.55442,1.55447,1219600004.0
2006-06-12 09:30:00,1.55454,1.55511,1.55445,1.555,1453600015.0
2006-06-12 09:35:00,1.55486,1.55505,1.55436,1.55472,1415000002.0
2006-06-12 09:40:00,1.55454,1.55499,1.55454,1.55476,1571299992.0
2006-06-12 09:45:00,1.55489,1.5551,1.55457,1.55477,1452700007.0
2006-06-12 09:50:00,1.5549,1.5549,1.55454,1.5546,1426500007.0
2006-06-12 09:55:00,1.55468,1.55491,1.55459,1.55485,1443600012.0
2006-06-12 10:00:00,1.55482,1.55501,1.5544,1.55447,1705500002.0
2006-06-12 10:05:00,1.55428,1.55483,1.55428,1.55467,1688100001.0
2006-06-12 10:10:00,1.55477,1.55517,1.55471,1.555,1603900007.0
2006-06-12 10:15:00,1.55503,1.55503,1.55457,1.5548,1342599996.0
2006-06-12 10:20:00,1.55466,1.55477,1.55426,1.55451,1648000001.0
2006-06-12 10:25:00,1.55438,1.55453,1.55385,1.55394,1408299993.0
2006-06-12 10:30:00,1.55395,1.5543,1.55385,1.55391,1575999999.0
2006-06-12 10:35:00,1.5541,1.55428,1.55396,1.55428,1205699999.0
2006-06-12 10:40:00,1.55412,1.55438,1.55377,1.55405,1831200008.0
2006-06-12 10:45:00,1.55421,1.55428,1.55394,1.55404,1552200001.0
2006-06-12 10:50:00,1.55393,1.55409,1.55369,1.55378,1802199996.0
2006-06-12 10:55:00,1.55376,1.55391,1.5536,1.55363,1228600001.0
2006-06-12 11:00:00,1.55397,1.55411,1.55377,1.554,1491499997.0
2006-06-12 11:05:00,1.55404,1.55421,1.55393,1.55405,1239200009.0
2006-06-12 11:10:00,1.55405,1.55418,1.55385,1.55404,1231199995.0
2006-06-12 11:15:00,1.55402,1.55407,1.55363,1.554,1554700000.0
2006-06-12 11:20:00,1.55391,1.55407,1.55363,1.55385,1456800009.0
2006-06-12 11:25:00,1.55388,1.554,1.55362,1.55393,1594000001.0
2006-06-12 11:30:00,1.55385,1.55414,1.5537,1.55402,1705100004.0
2006-06-12 11:35:00,1.55417,1.55434,1.55397,1.5542,1236399997.0
2006-06-12 11:40:00,1.55427,1.55452,1.55414,1.55429,1479199999.0
2006-06-12 11:45:00,1.55445,1.55493,1.55435,1.55468,1504800003.0
2006-06-12 11:50:00,1.55475,1.55487,1.55438,1.55451,1816900005.0
2006-06-12 11:55:00,1.55448,1.5546,1.55423,1.55445,1558800009.0
2006-06-12 12:00:00,1.55452,1.55465,1.55421,1.55439,1706200001.0
2006-06-12 12:05:00,1.55451,1.55453,1.55408,1.55442,1389600001.0
2006-06-12 12:10:00,1.55434,1.55453,1.55412,1.55436,1032799997.0
2006-06-12 12:15:00,1.55435,1.55445,1.55408,1.5543,1524099998.0
2006-06-12 12:20:00,1.55427,1.5543,1.55372,1.55413,1202000007.0
2006-06-12 12:25:00,1.55404,1.55416,1.55385,1.55399,1698700010.0
2006-06-12 12:30:00,1.55411,1.55415,1.55389,1.55403,1424299997.0
2006-06-12 12:35:00,1.55413,1.55419,1.55392,1.55405,896599991.0
2006-06-12 12:40:00,1.55397,1.55412,1.55377,1.55401,1016699996.0
2006-06-12 12:45:00,1.55401,1.55419,1.55382,1.55382,1371200007.0
2006-06-12 12:50:00,1.55385,1.5542,1.55361,1.55409,1690700005.0
2006-06-12 12:55:00,1.55412,1.55435,1.55399,1.55422,1409699993.0
2006-06-12 13:00:00,1.55422,1.55455,1.55407,1.5542,1224700004.0
2006-06-12 13:05:00,1.55412,1.55434,1.55404,1.55431,1096300004.0
2006-06-12 13:10:00,1.5543,1.55452,1.55413,1.55438,1087400004.0
2006-06-12 13:15:00,1.55459,1.55518,1.55457,1.55476,1295900008.0
2006-06-12 13:20:00,1.55481,1.555,1.55454,1.55491,1026400006.0
2006-06-12 13:25:00,1.55509,1.55569,1.55499,1.55514,1366399998.0
2006-06-12 13:30:00,1.55515,1.55521,1.55486,1.55503,1428900007.0
2006-06-12 13:35:00,1.55496,1.55522,1.55482,1.55482,911700001.0
2006-06-12 13:40:00,1.55497,1.55535,1.55464,1.55516,1149000003.0
2006-06-12 13:45:00,1.55514,1.55514,1.55465,1.55487,1345399994.0
2006-06-12 13:50:00,1.55476,1.55503,1.55453,1.55482,1545099996.0
2006-06-12 13:55:00,1.55478,1.5549,1.55408,1.55433,1714800004.0
2006-06-12 14:00:00,1.55435,1.55451,1.55403,1.5543,1315000002.0
2006-06-12 14:05:00,1.55432,1.55439,1.55393,1.55393,1596400007.0
2006-06-12 14:10:00,1.55398,1.55415,1.55369,1.5537,1555699999.0
2006-06-12 14:15:00,1.55381,1.55415,1.55374,1.55413,1263700012.0
2006-06-12 14:20:00,1.55411,1.5542,1.55379,1.55379,1549700009.0
2006-06-12 14:25:00,1.55392,1.55414,1.55364,1.55401,1732299997.0
2006-06-12 14:30:00,1.55403,1.5542,1.55374,1.55388,1385500002.0
2006-06-12 14:35:00,1.55392,1.55415,1.5537,1.5537,1685500004.0
2006-06-12 14:40:00,1.55373,1.55386,1.55315,1.55333,1409600006.0
2006-06-12 14:45:00,1.5534,1.55371,1.55328,1.55351,1198800002.0
2006-06-12 14:50:00,1.55363,1.55373,1.55328,1.55349,1057800010.0
2006-06-12 14:55:00,1.55331,1.55355,1.55316,1.55344,1186600001.0
2006-06-12 15:00:00,1.55337,1.55354,1.55315,1.55336,1511899999.0
2006-06-12 15:05:00,1.55338,1.55362,1.55307,1.55355,1087099996.0
2006-06-12 15:10:00,1.55346,1.55356,1.55298,1.55298,1448099997.0
2006-06-12 15:15:00,1.55304,1.55334,1.55298,1.55316,1749199992.0
2006-06-12 15:20:00,1.55326,1.55338,1.55302,1.55313,1422599999.0
2006-06-12 15:25:00,1.55326,1.55343,1.55291,1.55292,1307300003.0
2006-06-12 15:30:00,1.55291,1.55316,1.5524,1.5524,1304600004.0
2006-06-12 15:35:00,1.55267,1.55324,1.55239,1.55321,1385799998.0
2006-06-12 15:40:00,1.55318,1.55323,1.55289,1.55305,1479199999.0
2006-06-12 15:45:00,1.55302,1.55322,1.5529,1.5532,1248499998.0
2006-06-12 15:50:00,1.55315,1.55347,1.55297,1.55347,1446500007.0
2006-06-12 15:55:00,1.55352,1.55387,1.55341,1.55365,1319800005.0
2006-06-12 16:00:00,1.55352,1.55376,1.55325,1.55352,1550199992.0
2006-06-12 16:05:00,1.55369,1.5538,1.55335,1.55354,1097700001.0
2006-06-12 16:10:00,1.55379,1.55407,1.55362,1.55407,1312100006.0
2006-06-12 16:15:00,1.55368,1.5541,1.55361,1.55379,1559199998.0
2006-06-12 16:20:00,1.55388,1.554,1.55346,1.55365,1063400003.0
2006-06-12 16:25:00,1.55368,1.55368,1.55336,1.55363,1272199996.0
2006-06-12 16:30:00,1.55327,1.55359,1.55321,1.55353,1317800003.0
2006-06-12 16:35:00,1.55361,1.55381,1.55343,1.55371,1362999999.0
2006-06-12 16:40:00,1.55374,1.55388,1.55333,1.55371,1400000002.0
2006-06-12 16:45:00,1.55354,1.55373,1.55329,1.55357,1499799999.0
2006-06-12 16:50:00,1.55382,1.55431,1.55379,1.55396,1262000002.0
2006-06-12 16:55:00,1.55418,1.55418,1.55347,1.55347,1860200008.0
2006-06-12 17:00:00,1.55355,1.55366,1.55286,1.55286,1396000005.0
2006-06-12 17:05:00,1.55318,1.55349,1.55303,1.55342,1680699997.0
2006-06-12 17:10:00,1.55339,1.55367,1.55325,1.55344,1479599992.0
2006-06-12 17:15:00,1.55367,1.55376,1.55334,1.55358,950599999.0
2006-06-12 17:20:00,1.5537,1.55388,1.55354,1.55374,1559899992.0
2006-06-12 17:25:00,1.55372,1.55383,1.55354,1.55378,1377800001.0
2006-06-12 17:30:00,1.55354,1.55385,1.55352,1.5536,1099599998.0
2006-06-12 17:35:00,1.55357,1.55372,1.55322,1.55345,1475100006.0
2006-06-12 17:40:00,1.55323,1.55355,1.55309,1.55338,1600299993.0
2006-06-12 17:45:00,1.55339,1.55369,1.5533,1.5534,1546599997.0
2006-06-12 17:50:00,1.5535,1.5536,1.55331,1.55353,1606400005.0
2006-06-12 17:55:00,1.55358,1.55378,1.5534,1.55365,1484100007.0
2006-06-12 18:00:00,1.55363,1.5537,1.55343,1.5535,5670500012.0
2006-06-12 18:05:00,1.5536,1.5536,1.55286,1.55313,8824000015.0
2006-06-12 18:10:00,1.5531,1.5533,1.55282,1.5532,7420999991.0
2006-06-12 18:15:00,1.55285,1.5532,1.55281,1.55305,7054000002.0
2006-06-12 18:20:00,1.55305,1.55315,1.55276,1.553,6482999999.0
2006-06-12 18:25:00,1.5531,1.5531,1.55273,1.553,7938600043.0
2006-06-12 18:30:00,1.55298,1.5533,1.55286,1.5533,7316300001.0
2006-06-12 18:35:00,1.5532,1.55327,1.5529,1.5531,8473900017.0
2006-06-12 18:40:00,1.5532,1.5533,1.55273,1.55323,4824500013.0
2006-06-12 18:45:00,1.55322,1.55343,1.55299,1.55332,2890199997.0
2006-06-12 18:50:00,1.55328,1.55359,1.55306,1.55355,5151399993.0
2006-06-12 18:55:00,1.55359,1.55366,1.55338,1.55347,6281000019.0
2006-06-12 19:00:00,1.55358,1.55371,1.55328,1.5534,2236000013.0
2006-06-12 19:05:00,1.55346,1.5537,1.55318,1.55335,6624599999.0
2006-06-12 19:10:00,1.55319,1.55363,1.55315,1.55326,3833100020.0
2006-06-12 19:15:00,1.55325,1.55341,1.55311,1.55316,4472500030.0
2006-06-12 19:20:00,1.55313,1.55331,1.55284,1.55309,3758300002.0
2006-06-12 19:25:00,1.5531,1.55336,1.55276,1.55276,4693100017.0
2006-06-12 19:30:00,1.55292,1.55308,1.55267,1.55285,7068400005.0
2006-06-12 19:35:00,1.55295,1.55307,1.55265,1.55265,4022299997.0
2006-06-12 19:40:00,1.55282,1.55294,1.55269,1.55275,3001700004.0
2006-06-12 19:45:00,1.55266,1.55293,1.55259,1.55286,3160899997.0
2006-06-12 19:50:00,1.5528,1.55294,1.55266,1.55285,2116500001.0
2006-06-12 19:55:00,1.55285,1.55301,1.55274,1.55295,6227500013.0
2006-06-12 20:00:00,1.55301,1.55331,1.55274,1.55331,2209800001.0
2006-06-12 20:05:00,1.55303,1.55314,1.5527,1.55287,2859499987.0
2006-06-12 20:10:00,1.55285,1.55289,1.55255,1.55267,3421500004.0
2006-06-12 20:15:00,1.55276,1.55291,1.55264,1.5527,4624600021.0
2006-06-12 20:20:00,1.5528,1.5529,1.55228,1.55254,3607000012.0
2006-06-12 20:25:00,1.5527,1.55277,1.55238,1.55238,4918800016.0
2006-06-12 20:30:00,1.5527,1.5528,1.55246,1.55259,2560500014.0
2006-06-12 20:35:00,1.55265,1.5529,1.55235,1.55235,4786699995.0
2006-06-12 20:40:00,1.55243,1.55284,1.55223,1.55244,4417499985.0
2006-06-12 20:45:00,1.55262,1.55306,1.55236,1.55291,4159500014.0
2006-06-12 20:50:00,1.55307,1.55315,1.55275,1.55292,5789000017.0
2006-06-12 20:55:00,1.55298,1.5535,1.5528,1.5534,6152200032.0
2006-06-12 21:00:00,1.5533,1.5534,1.55305,1.55329,5566100027.0
2006-06-12 21:05:00,1.5532,1.55329,1.55287,1.55305,2983599994.0
2006-06-12 21:10:00,1.55324,1.55327,1.55297,1.5532,4323000002.0
2006-06-12 21:15:00,1.55312,1.5532,1.55279,1.55281,4103400000.0
2006-06-12 21:20:00,1.5532,1.5532,1.5526,1.55273,8034400024.0
2006-06-12 21:25:00,1.55285,1.5529,1.55242,1.55276,3296399992.0
2006-06-12 21:30:00,1.55274,1.55289,1.55255,1.55275,4418300003.0
2006-06-12 21:35:00,1.55274,1.55285,1.55233,1.5524,1924900000.0
2006-06-12 21:40:00,1.55243,1.55258,1.55219,1.55233,4134500003.0
2006-06-12 21:45:00,1.5524,1.55249,1.55206,1.55226,4651300019.0
2006-06-12 21:50:00,1.55227,1.55264,1.5522,1.55255,3254400017.0
2006-06-12 21:55:00,1.55241,1.55273,1.55229,1.55261,3320699979.0
2006-06-12 22:00:00,1.5526,1.55293,1.55236,1.55277,3461700001.0
2006-06-12 22:05:00,1.55289,1.55303,1.55264,1.55276,2005800003.0
2006-06-12 22:10:00,1.55297,1.55303,1.55267,1.5528,1541500000.0
2006-06-12 22:15:00,1.55269,1.55302,1.55255,1.55278,1705200002.0
2006-06-12 22:20:00,1.55259,1.55286,1.55253,1.55269,2122700001.0
2006-06-12 22:25:00,1.55258,1.55286,1.5524,1.55277,2766700012.0
2006-06-12 22:30:00,1.55262,1.55297,1.55252,1.55275,1867500002.0
2006-06-12 22:35:00,1.55293,1.5531,1.55261,1.55278,2781000001.0
2006-06-12 22:40:00,1.55289,1.55308,1.5526,1.55285,3872099997.0
2006-06-12 22:45:00,1.5529,1.55313,1.55259,1.55272,1531299995.0
2006-06-12 22:50:00,1.5529,1.55295,1.55259,1.55261,1706800002.0
2006-06-12 22:55:00,1.55267,1.5529,1.55237,1.55265,1307200002.0
2006-06-12 23:00:00,1.55226,1.55316,1.55226,1.55297,1645200020.0
2006-06-12 23:05:00,1.553,1.55314,1.55244,1.55274,1578500007.0
2006-06-12 23:10:00,1.55261,1.55305,1.55232,1.55251,2044999987.0
2006-06-12 23:15:00,1.55292,1.55292,1.55215,1.55246,1498900006.0
2006-06-12 23:20:00,1.5525,1.55294,1.55207,1.5524,1769200007.0
2006-06-12 23:25:00,1.55267,1.55293,1.55203,1.55273,1584300001.0
2006-06-12 23:30:00,1.55285,1.55285,1.55245,1.5528,1393800008.0
2006-06-12 23:35:00,1.55272,1.55293,1.55268,1.55272,598700001.0
2006-06-12 23:40:00,1.55278,1.55287,1.5526,1.55285,1281600004.0
2006-06-12 23:45:00,1.55269,1.55285,1.55247,1.5527,728900000.0
2006-06-12 23:50:00,1.55265,1.5528,1.55247,1.55247,1201200011.0
2006-06-12 23:55:00,1.55263,1.55283,1.55257,1.55273,344900001.0
2006-06-13 00:00:00,1.5528,1.55281,1.55244,1.55249,569500001.0
2006-06-13 00:05:00,1.55258,1.55278,1.5524,1.55258,790899999.0
2006-06-13 00:10:00,1.5527,1.55277,1.55247,1.55264,1124399996.0
2006-06-13 00:15:00,1.55264,1.55273,1.55242,1.5527,1099699997.0
2006-06-13 00:20:00,1.55262,1.55273,1.55242,1.55242,1029100008.0
2006-06-13 00:25:00,1.55256,1.5527,1.55248,1.55252,916100004.0
2006-06-13 00:30:00,1.55257,1.55268,1.55244,1.5525,1154600008.0
2006-06-13 00:35:00,1.5526,1.55273,1.5525,1.5526,495999995.0
2006-06-13 00:40:00,1.55258,1.55269,1.55238,1.5525,1110600001.0
2006-06-13 00:45:00,1.5526,1.55276,1.55243,1.55254,1120299999.0
2006-06-13 00:50:00,1.55249,1.55265,1.55231,1.5526,1239900010.0
2006-06-13 00:55:00,1.5526,1.55267,1.55233,1.55262,853099999.0
2006-06-13 01:00:00,1.55247,1.55268,1.55236,1.55265,1231900004.0
2006-06-13 01:05:00,1.55249,1.55268,1.55241,1.55258,1205700000.0
2006-06-13 01:10:00,1.55259,1.55288,1.5525,1.55279,1162500004.0
2006-06-13 01:15:00,1.55285,1.55285,1.55212,1.5526,877200007.0
2006-06-13 01:20:00,1.55256,1.55265,1.55241,1.55245,558000000.0
2006-06-13 01:25:00,1.5525,1.55265,1.5523,1.55255,795799999.0
2006-06-13 01:30:00,1.55266,1.55278,1.5523,1.55265,1196399999.0
2006-06-13 01:35:00,1.55257,1.55268,1.55242,1.55243,1308599996.0
2006-06-13 01:40:00,1.55267,1.55268,1.55246,1.55265,1016499999.0
2006-06-13 01:45:00,1.5526,1.55268,1.5524,1.55254,844799991.0
2006-06-13 01:50:00,1.55246,1.55258,1.55214,1.55223,1079100009.0
2006-06-13 01:55:00,1.55224,1.55244,1.55213,1.55235,903600006.0
2006-06-13 02:00:00,1.5523,1.5525,1.55204,1.55242,1071600000.0
2006-06-13 02:05:00,1.55232,1.55245,1.55205,1.55236,1281799991.0
2006-06-13 02:10:00,1.55228,1.55244,1.55198,1.55235,1093600006.0
2006-06-13 02:15:00,1.55235,1.55249,1.55218,1.55242,1407299994.0
2006-06-13 02:20:00,1.55227,1.55247,1.55216,1.55243,1512500000.0
2006-06-13 02:25:00,1.55238,1.5524,1.55205,1.55228,1167899994.0
2006-06-13 02:30:00,1.55234,1.55244,1.55214,1.55225,1049600008.0
2006-06-13 02:35:00,1.55239,1.55245,1.55194,1.55232,1185600005.0
2006-06-13 02:40:00,1.55234,1.55239,1.55211,1.5523,1177000009.0
2006-06-13 02:45:00,1.55235,1.5524,1.55206,1.55226,926600002.0
2006-06-13 02:50:00,1.5523,1.55237,1.55211,1.55224,1322500005.0
2006-06-13 02:55:00,1.5522,1.5523,1.55202,1.55205,1479400005.0
2006-06-13 03:00:00,1.55202,1.5523,1.55186,1.55217,1252100000.0
2006-06-13 03:05:00,1.55222,1.55227,1.55203,1.55213,949300001.0
2006-06-13 03:10:00,1.55221,1.5523,1.55193,1.55221,1381000000.0
2006-06-13 03:15:00,1.55218,1.55233,1.55197,1.55218,1107899996.0
2006-06-13 03:20:00,1.55206,1.5523,1.552,1.55222,612999997.0
2006-06-13 03:25:00,1.55211,1.55226,1.55195,1.5521,794500006.0
2006-06-13 03:30:00,1.55208,1.55218,1.55189,1.55205,882900001.0
2006-06-13 03:35:00,1.5521,1.55222,1.55193,1.55215,651600002.0
2006-06-13 03:40:00,1.55215,1.55215,1.55184,1.55207,1435899999.0
2006-06-13 03:45:00,1.55209,1.55215,1.55191,1.5521,1110000014.0
2006-06-13 03:50:00,1.55201,1.55217,1.55189,1.5521,658800002.0
2006-06-13 03:55:00,1.55202,1.55218,1.55185,1.5521,970400002.0
2006-06-13 04:00:00,1.55215,1.55231,1.55187,1.55225,1413800010.0
2006-06-13 04:05:00,1.55217,1.55232,1.55177,1.5521,1510999993.0
2006-06-13 04:10:00,1.5521,1.55223,1.55188,1.55215,1407900004.0
2006-06-13 04:15:00,1.5522,1.55227,1.55198,1.552,1098499994.0
2006-06-13 04:20:00,1.5521,1.55228,1.55194,1.55208,1446900000.0
2006-06-13 04:25:00,1.55225,1.55225,1.55197,1.55215,901699995.0
2006-06-13 04:30:00,1.55198,1.55228,1.55198,1.5522,888100011.0
2006-06-13 04:35:00,1.5522,1.55231,1.55199,1.55215,1214700002.0
2006-06-13 04:40:00,1.55227,1.55231,1.55196,1.55211,1428199997.0
2006-06-13 04:45:00,1.55198,1.55228,1.55191,1.55218,979499999.0
2006-06-13 04:50:00,1.55213,1.55227,1.55194,1.55222,705500002.0
2006-06-13 04:55:00,1.55207,1.55235,1.55207,1.55225,937500008.0
2006-06-13 05:00:00,1.55225,1.5523,1.55202,1.55222,1249700006.0
2006-06-13 05:05:00,1.55215,1.5523,1.55207,1.5522,922600001.0
2006-06-13 05:10:00,1.55225,1.5523,1.55205,1.55211,1290100003.0
2006-06-13 05:15:00,1.55222,1.5523,1.55198,1.55201,292700002.0
2006-06-13 05:20:00,1.55223,1.5523,1.55195,1.5523,1223199997.0
2006-06-13 05:25:00,1.55214,1.55233,1.55203,1.55225,961499988.0
2006-06-13 05:30:00,1.55231,1.55236,1.55198,1.55228,1266200007.0
2006-06-13 05:35:00,1.5522,1.55238,1.55206,1.55216,1220900003.0
2006-06-13 05:40:00,1.55235,1.55238,1.5521,1.55225,540100007.0
2006-06-13 05:45:00,1.5523,1.55243,1.55203,1.55222,1403899994.0
2006-06-13 05:50:00,1.55227,1.55238,1.5521,1.55225,1753100004.0
2006-06-13 05:55:00,1.5523,1.55245,1.5519,1.552,1363800001.0
2006-06-13 06:00:00,1.5521,1.55218,1.55188,1.5521,1328300006.0
2006-06-13 06:05:00,1.5521,1.55218,1.55182,1.55208,1357800001.0
2006-06-13 06:10:00,1.5521,1.55218,1.55184,1.55204,1252100005.0
2006-06-13 06:15:00,1.55212,1.55232,1.55198,1.55208,987600008.0
2006-06-13 06:20:00,1.55229,1.55232,1.55195,1.55217,1488000003.0
2006-06-13 06:25:00,1.5522,1.55227,1.55194,1.55212,1236500003.0
2006-06-13 06:30:00,1.5522,1.55222,1.55197,1.55216,1277000002.0
2006-06-13 06:35:00,1.55197,1.55225,1.55192,1.55213,998699995.0
2006-06-13 06:40:00,1.55207,1.55225,1.55192,1.55205,1295900005.0
2006-06-13 06:45:00,1.55211,1.55224,1.55191,1.55208,1099699996.0
2006-06-13 06:50:00,1.55195,1.55222,1.55195,1.55205,1152400006.0
2006-06-13 06:55:00,1.55213,1.55222,1.55195,1.55217,1315100000.0
2006-06-13 07:00:00,1.55213,1.5522,1.55185,1.5522,1231100004.0
2006-06-13 07:05:00,1.55213,1.55232,1.55201,1.55205,1153799998.0
2006-06-13 07:10:00,1.55217,1.5523,1.55203,1.5523,753899993.0
2006-06-13 07:15:00,1.55225,1.55233,1.55204,1.55217,968600004.0
2006-06-13 07:20:00,1.55206,1.55235,1.552,1.5522,1446899996.0
2006-06-13 07:25:00,1.55218,1.5523,1.55198,1.55212,1426100000.0
2006-06-13 07:30:00,1.5522,1.55231,1.55205,1.55226,1022500003.0
2006-06-13 07:35:00,1.55223,1.5523,1.55193,1.55213,1067100004.0
2006-06-13 07:40:00,1.55212,1.55229,1.55178,1.55193,1467400011.0
2006-06-13 07:45:00,1.55208,1.55223,1.55193,1.55203,1426399992.0
2006-06-13 07:50:00,1.55197,1.55224,1.55177,1.55214,1210599991.0
2006-06-13 07:55:00,1.55216,1.55233,1.55182,1.55197,1620100006.0
2006-06-13 08:00:00,1.55204,1.55214,1.55164,1.55175,1434500005.0
2006-06-13 08:05:00,1.55184,1.55201,1.55165,1.55184,1182999998.0
2006-06-13 08:10:00,1.55188,1.55226,1.55175,1.55198,1405800002.0
2006-06-13 08:15:00,1.552,1.55231,1.55165,1.5522,1255400004.0
2006-06-13 08:20:00,1.55218,1.55232,1.55197,1.55206,1447099998.0
2006-06-13 08:25:00,1.55217,1.55229,1.55168,1.55206,1164700000.0
2006-06-13 08:30:00,1.55193,1.55212,1.55178,1.5519,1530800002.0
2006-06-13 08:35:00,1.55198,1.55199,1.55164,1.55184,1383199990.0
2006-06-13 08:40:00,1.55171,1.55192,1.55156,1.55167,1265499996.0
2006-06-13 08:45:00,1.55177,1.55187,1.55146,1.55165,1766200005.0
2006-06-13 08:50:00,1.55166,1.55179,1.55148,1.55152,1233400009.0
2006-06-13 08:55:00,1.55174,1.55192,1.55151,1.55154,1216300008.0
2006-06-13 09:00:00,1.55168,1.55212,1.55168,1.55212,1636600003.0
2006-06-13 09:05:00,1.55216,1.55237,1.55197,1.55234,1607300004.0
2006-06-13 09:10:00,1.55245,1.55273,1.55212,1.55258,1534500009.0
2006-06-13 09:15:00,1.55271,1.55278,1.55219,1.55231,1220999992.0
2006-06-13 09:20:00,1.55237,1.55256,1.55217,1.55227,1878100016.0
2006-06-13 09:25:00,1.55218,1.55233,1.55163,1.55183,1542400011.0
2006-06-13 09:30:00,1.55184,1.55194,1.55167,1.55182,1381299999.0
2006-06-13 09:35:00,1.55174,1.5521,1.55165,1.55192,1091700003.0
2006-06-13 09:40:00,1.55182,1.55209,1.55161,1.55178,1231500000.0
2006-06-13 09:45:00,1.5518,1.55186,1.55158,1.55183,1580900001.0
2006-06-13 09:50:00,1.55176,1.55189,1.55158,1.55182,1397800010.0
2006-06-13 09:55:00,1.55175,1.5519,1.55162,1.55171,1658699991.0
2006-06-13 10:00:00,1.55173,1.55184,1.55153,1.55172,1523799997.0
2006-06-13 10:05:00,1.55167,1.55181,1.55149,1.55157,1769500000.0
2006-06-13 10:10:00,1.55166,1.55179,1.55152,1.55172,1362200007.0
2006-06-13 10:15:00,1.55177,1.5519,1.55155,1.5519,1513499998.0
2006-06-13 10:20:00,1.55169,1.55198,1.55157,1.55189,1108000005.0
2006-06-13 10:25:00,1.55189,1.55215,1.55164,1.55184,1763500003.0
2006-06-13 10:30:00,1.55195,1.55207,1.55166,1.55178,1391199999.0
2006-06-13 10:35:00,1.55195,1.55245,1.55185,1.55245,1721300006.0
2006-06-13 10:40:00,1.55224,1.55277,1.55221,1.5527,1569900006.0
2006-06-13 10:45:00,1.55254,1.55276,1.55225,1.55225,1007500000.0
2006-06-13 10:50:00,1.55237,1.55244,1.55182,1.55191,1708399999.0
2006-06-13 10:55:00,1.55187,1.55256,1.55174,1.55231,1354500008.0
2006-06-13 11:00:00,1.55247,1.55254,1.55183,1.55218,1325700002.0
2006-06-13 11:05:00,1.55212,1.55265,1.55212,1.55256,1522799996.0
2006-06-13 11:10:00,1.55257,1.55261,1.55229,1.55261,1181900010.0
2006-06-13 11:15:00,1.55251,1.55258,1.5521,1.5524,1309499996.0
2006-06-13 11:20:00,1.55232,1.55249,1.55211,1.55225,2113299988.0
2006-06-13 11:25:00,1.55217,1.55261,1.55199,1.55253,1476300012.0
2006-06-13 11:30:00,1.55255,1.55265,1.55229,1.5526,1941599997.0
2006-06-13 11:35:00,1.5526,1.55278,1.55245,1.55258,1501899996.0
2006-06-13 11:40:00,1.55262,1.55305,1.55242,1.55305,1338300000.0
2006-06-13 11:45:00,1.55303,1.55337,1.55288,1.55323,1605100000.0
2006-06-13 11:50:00,1.55315,1.55356,1.55308,1.55314,1548900007.0
2006-06-13 11:55:00,1.55324,1.55363,1.55307,1.55351,1708400011.0
2006-06-13 12:00:00,1.55358,1.55378,1.55332,1.55362,1568500006.0
2006-06-13 12:05:00,1.55376,1.5538,1.55335,1.55362,1543800008.0
2006-06-13 12:10:00,1.55358,1.55376,1.55332,1.55344,1548400006.0
2006-06-13 12:15:00,1.55349,1.55357,1.55301,1.5532,1337300009.0
2006-06-13 12:20:00,1.55322,1.55325,1.55255,1.5527,1712500004.0
2006-06-13 12:25:00,1.5527,1.55276,1.55209,1.55219,1562599996.0
2006-06-13 12:30:00,1.55234,1.55268,1.55214,1.55225,1378399997.0
2006-06-13 12:35:00,1.55232,1.55249,1.55208,1.55238,1441899999.0
2006-06-13 12:40:00,1.5523,1.55256,1.55223,1.55234,1221799995.0
2006-06-13 12:45:00,1.55232,1.55265,1.55229,1.55253,1449500009.0
2006-06-13 12:50:00,1.55255,1.55266,1.55206,1.5524,1605199996.0
2006-06-13 12:55:00,1.55235,1.55248,1.55207,1.5523,1333100005.0
2006-06-13 13:00:00,1.55227,1.5523,1.55165,1.55181,1598600000.0
2006-06-13 13:05:00,1.55171,1.55205,1.55167,1.55191,1347900005.0
2006-06-13 13:10:00,1.55193,1.5521,1.55163,1.5518,1261700009.0
2006-06-13 13:15:00,1.55194,1.55203,1.55163,1.55175,1269500003.0
2006-06-13 13:20:00,1.55176,1.55218,1.55165,1.55209,1583699995.0
2006-06-13 13:25:00,1.55213,1.55221,1.55185,1.55213,1640200002.0
2006-06-13 13:30:00,1.55215,1.55223,1.55193,1.5521,1276600007.0
2006-06-13 13:35:00,1.55208,1.55217,1.55154,1.55158,1567500011.0
2006-06-13 13:40:00,1.55177,1.55193,1.55155,1.55167,1668199998.0
2006-06-13 13:45:00,1.55181,1.55183,1.55146,1.5517,1489900004.0
2006-06-13 13:50:00,1.55173,1.55192,1.5515,1.55171,1422899994.0
2006-06-13 13:55:00,1.55174,1.5518,1.55152,1.5518,1342500004.0
2006-06-13 14:00:00,1.55179,1.55181,1.55104,1.55148,1556299994.0
2006-06-13 14:05:00,1.55152,1.55191,1.55148,1.55161,1223000001.0
2006-06-13 14:10:00,1.55166,1.55171,1.55124,1.55138,1467600012.0
2006-06-13 14:15:00,1.55135,1.55156,1.55124,1.55152,1052900002.0
2006-06-13 14:20:00,1.55142,1.55189,1.5513,1.5518,1717400008.0
2006-06-13 14:25:00,1.55157,1.55191,1.55139,1.55183,1928399998.0
2006-06-13 14:30:00,1.55187,1.55224,1.55148,1.55201,1489200011.0
2006-06-13 14:35:00,1.55194,1.55218,1.55153,1.5521,1466099999.0
2006-06-13 14:40:00,1.55207,1.55229,1.55188,1.55201,1708400006.0
2006-06-13 14:45:00,1.55196,1.55225,1.55186,1.5519,1324000000.0
2006-06-13 14:50:00,1.552,1.55211,1.55159,1.5517,1576300007.0
2006-06-13 14:55:00,1.55153,1.55199,1.55145,1.55177,1342300004.0
2006-06-13 15:00:00,1.55197,1.55213,1.55134,1.55152,1621400004.0
2006-06-13 15:05:00,1.5516,1.55181,1.5513,1.5517,1272200002.0
2006-06-13 15:10:00,1.55182,1.55194,1.55153,1.5516,1576400000.0
2006-06-13 15:15:00,1.55159,1.55208,1.55154,1.55208,1599400002.0
2006-06-13 15:20:00,1.55189,1.55228,1.55185,1.5522,1102800003.0
2006-06-13 15:25:00,1.55215,1.55223,1.55184,1.55203,1423099996.0
2006-06-13 15:30:00,1.55204,1.55218,1.55176,1.55176,1418300009.0
2006-06-13 15:35:00,1.55206,1.55221,1.55183,1.55213,1356599997.0
2006-06-13 15:40:00,1.55196,1.55213,1.55179,1.552,1588099998.0
2006-06-13 15:45:00,1.5518,1.55194,1.55138,1.55162,1331599993.0
2006-06-13 15:50:00,1.5517,1.55205,1.55143,1.55205,1018400000.0
2006-06-13 15:55:00,1.55204,1.55241,1.55192,1.55196,1846899996.0
2006-06-13 16:00:00,1.5521,1.55243,1.55194,1.55221,1662900012.0
2006-06-13 16:05:00,1.55239,1.5526,1.55217,1.55251,1655900010.0
2006-06-13 16:10:00,1.55255,1.55263,1.55223,1.5525,1427800007.0
2006-06-13 16:15:00,1.55205,1.55261,1.55205,1.55248,1586099997.0
2006-06-13 16:20:00,1.55242,1.55259,1.55219,1.55245,1882900016.0
2006-06-13 16:25:00,1.55242,1.5526,1.55197,1.5526,1429799998.0
2006-06-13 16:30:00,1.55238,1.55295,1.55233,1.5528,1395699997.0
2006-06-13 16:35:00,1.55298,1.55305,1.55263,1.55263,1394200005.0
2006-06-13 16:40:00,1.5528,1.55281,1.55204,1.5524,1783800008.0
2006-06-13 16:45:00,1.55241,1.55256,1.55218,1.55237,1411800005.0
2006-06-13 16:50:00,1.5523,1.55262,1.55214,1.55231,1618799995.0
2006-06-13 16:55:00,1.55229,1.5525,1.55199,1.55241,1124300000.0
2006-06-13 17:00:00,1.55238,1.55252,1.55165,1.55165,1633500015.0
2006-06-13 17:05:00,1.55179,1.5523,1.55176,1.55211,1538400007.0
2006-06-13 17:10:00,1.55215,1.55255,1.55208,1.55255,1480400002.0
2006-06-13 17:15:00,1.55272,1.553,1.55255,1.55295,1766800000.0
2006-06-13 17:20:00,1.5529,1.553,1.55258,1.55278,1611800007.0
2006-06-13 17:25:00,1.55282,1.55323,1.55254,1.55323,1374000008.0
2006-06-13 17:30:00,1.55297,1.55331,1.55297,1.55312,1628599997.0
2006-06-13 17:35:00,1.55315,1.55366,1.55304,1.55322,1241400003.0
2006-06-13 17:40:00,1.55293,1.55331,1.55276,1.55304,1353400007.0
2006-06-13 17:45:00,1.55292,1.55332,1.55292,1.55306,1604899998.0
2006-06-13 17:50:00,1.5532,1.55377,1.55307,1.55313,1599600005.0
2006-06-13 17:55:00,1.55321,1.55345,1.55306,1.55342,984500004.0
2006-06-13 18:00:00,1.55345,1.5538,1.5534,1.5537,7025400037.0
2006-06-13 18:05:00,1.5536,1.55372,1.55342,1.5535,3463600018.0
2006-06-13 18:10:00,1.5537,1.5538,1.55337,1.5537,7546399968.0
2006-06-13 18:15:00,1.55378,1.5539,1.55359,1.5538,7149599995.0
2006-06-13 18:20:00,1.55386,1.55386,1.55316,1.5534,5850300003.0
2006-06-13 18:25:00,1.5533,1.5534,1.55295,1.5533,7050900002.0
2006-06-13 18:30:00,1.55316,1.5535,1.55313,1.5535,7333600015.0
2006-06-13 18:35:00,1.55333,1.5535,1.55312,1.55336,8483200011.0
2006-06-13 18:40:00,1.5535,1.55369,1.5533,1.55348,5012600000.0
2006-06-13 18:45:00,1.55335,1.55422,1.55331,1.55412,2481000013.0
2006-06-13 18:50:00,1.55396,1.55419,1.5538,1.55412,5070200003.0
2006-06-13 18:55:00,1.5541,1.55422,1.55386,1.55395,6115200012.0
2006-06-13 19:00:00,1.55389,1.5545,1.55389,1.55437,2212300009.0
2006-06-13 19:05:00,1.55457,1.55481,1.55434,1.5545,6724000005.0
2006-06-13 19:10:00,1.55445,1.55483,1.55441,1.55462,3660700003.0
2006-06-13 19:15:00,1.55459,1.55459,1.55373,1.55419,4268799995.0
2006-06-13 19:20:00,1.55422,1.55454,1.55397,1.55436,3784800003.0
2006-06-13 19:25:00,1.55423,1.55473,1.55418,1.55433,4490300022.0
2006-06-13 19:30:00,1.5544,1.55479,1.55424,1.55474,5999900041.0
2006-06-13 19:35:00,1.55473,1.55492,1.55442,1.55442,3631000012.0
2006-06-13 19:40:00,1.55463,1.55464,1.55422,1.55426,3402000004.0
2006-06-13 19:45:00,1.55416,1.55436,1.55406,1.55428,2730900007.0
2006-06-13 19:50:00,1.55406,1.55427,1.55389,1.55398,2147699988.0
2006-06-13 19:55:00,1.55396,1.5542,1.55374,1.55385,6155600031.0
2006-06-13 20:00:00,1.55397,1.55412,1.55384,1.554,2170299996.0
2006-06-13 20:05:00,1.55404,1.55409,1.55386,1.554,2745699997.0
2006-06-13 20:10:00,1.55389,1.55404,1.55376,1.55395,4050100004.0
2006-06-13 20:15:00,1.55385,1.55403,1.5538,1.554,4069900023.0
2006-06-13 20:20:00,1.5541,1.5541,1.55369,1.55381,3380000001.0
2006-06-13 20:25:00,1.55367,1.55392,1.55358,1.55373,4886500012.0
2006-06-13 20:30:00,1.554,1.554,1.55342,1.5536,6023200007.0
2006-06-13 20:35:00,1.55346,1.55372,1.5533,1.5533,4977300032.0
2006-06-13 20:40:00,1.55337,1.55358,1.55314,1.5533,3903600002.0
2006-06-13 20:45:00,1.55355,1.55394,1.5534,1.55386,4043600018.0
2006-06-13 20:50:00,1.55389,1.55414,1.55359,1.55368,6031500021.0
2006-06-13 20:55:00,1.55375,1.554,1.55369,1.5538,6123400016.0
2006-06-13 21:00:00,1.5539,1.55391,1.55361,1.55363,5870800019.0
2006-06-13 21:05:00,1.55376,1.55408,1.55365,1.55382,2789199996.0
2006-06-13 21:10:00,1.55399,1.55415,1.55379,1.55406,3605099994.0
2006-06-13 21:15:00,1.55413,1.55421,1.55378,1.55403,3944100031.0
2006-06-13 21:20:00,1.554,1.5543,1.55377,1.554,7049500026.0
2006-06-13 21:25:00,1.55393,1.55429,1.55369,1.55407,3515300014.0
2006-06-13 21:30:00,1.5541,1.55421,1.55387,1.5541,4384699984.0
2006-06-13 21:35:00,1.55399,1.55416,1.55388,1.55399,1834900010.0
2006-06-13 21:40:00,1.55398,1.55413,1.55387,1.55405,4288800005.0
2006-06-13 21:45:00,1.55402,1.55412,1.55382,1.55385,4613700000.0
2006-06-13 21:50:00,1.55396,1.55396,1.55337,1.55355,3138799990.0
2006-06-13 21:55:00,1.55365,1.55373,1.55343,1.55346,3499300007.0
2006-06-13 22:00:00,1.55349,1.55373,1.5534,1.55365,3350100005.0
2006-06-13 22:05:00,1.55361,1.55367,1.55337,1.55346,2345700008.0
2006-06-13 22:10:00,1.55358,1.55368,1.5534,1.5535,1679500005.0
2006-06-13 22:15:00,1.55354,1.55375,1.55337,1.55363,1694500007.0
2006-06-13 22:20:00,1.55335,1.55356,1.55321,1.55321,1915500014.0
2006-06-13 22:25:00,1.55335,1.55363,1.55316,1.55338,2972300004.0
2006-06-13 22:30:00,1.5534,1.55346,1.55298,1.55331,2054600010.0
2006-06-13 22:35:00,1.55347,1.55349,1.55314,1.55321,2464200003.0
2006-06-13 22:40:00,1.55332,1.55373,1.55308,1.55335,3751400009.0
2006-06-13 22:45:00,1.55341,1.5537,1.55336,1.5536,1805700010.0
2006-06-13 22:50:00,1.55365,1.55389,1.55348,1.55368,2136199993.0
2006-06-13 22:55:00,1.55371,1.55384,1.55325,1.55325,1743399996.0
2006-06-13 23:00:00,1.55316,1.55398,1.55305,1.55375,1279800002.0
2006-06-13 23:05:00,1.5537,1.55413,1.55288,1.55367,1531199998.0
2006-06-13 23:10:00,1.5532,1.55404,1.55306,1.55328,1875000008.0
2006-06-13 23:15:00,1.55367,1.55392,1.55254,1.55365,1902100008.0
2006-06-13 23:20:00,1.55354,1.55386,1.55256,1.55373,1587400002.0
2006-06-13 23:25:00,1.5537,1.55398,1.55303,1.55374,1400899997.0
2006-06-13 23:30:00,1.55387,1.55387,1.5534,1.55365,1083900004.0
2006-06-13 23:35:00,1.55367,1.55378,1.55351,1.55362,997200004.0
2006-06-13 23:40:00,1.55363,1.55377,1.55349,1.55367,1269399997.0
2006-06-13 23:45:00,1.55358,1.55375,1.55327,1.55327,621200003.0
2006-06-13 23:50:00,1.55346,1.55357,1.55307,1.55307,1071399998.0
2006-06-13 23:55:00,1.55337,1.55356,1.5532,1.55353,734899997.0
2006-06-14 00:00:00,1.55345,1.55357,1.55325,1.5535,500300000.0
2006-06-14 00:05:00,1.5534,1.55381,1.55328,1.55356,826100013.0
2006-06-14 00:10:00,1.5536,1.55365,1.5512,1.55141,785099997.0
2006-06-14 00:15:00,1.5506,1.55078,1.55049,1.5507,836099998.0
2006-06-14 00:20:00,1.55075,1.55318,1.55045,1.55062,1087599988.0
2006-06-14 00:25:00,1.55059,1.55362,1.55053,1.55352,1673900004.0
2006-06-14 00:30:00,1.55305,1.55358,1.55089,1.55296,1179000002.0
2006-06-14 00:35:00,1.55351,1.55365,1.55339,1.5536,212799996.0
2006-06-14 00:40:00,1.55365,1.55368,1.55339,1.5536,1207500000.0
2006-06-14 00:45:00,1.5536,1.55368,1.55342,1.5535,1208400003.0
2006-06-14 00:50:00,1.55347,1.55367,1.5532,1.55351,1167300013.0
2006-06-14 00:55:00,1.55348,1.55365,1.55315,1.55346,1234800000.0
2006-06-14 01:00:00,1.55341,1.5541,1.5533,1.5538,1359800003.0
2006-06-14 01:05:00,1.55376,1.55423,1.5537,1.554,1241900008.0
2006-06-14 01:10:00,1.55403,1.55408,1.55373,1.55405,1012599995.0
2006-06-14 01:15:00,1.55401,1.55435,1.5538,1.55413,1153299992.0
2006-06-14 01:20:00,1.55418,1.55418,1.55386,1.55388,517000007.0
2006-06-14 01:25:00,1.55375,1.5541,1.55375,1.55387,597700004.0
2006-06-14 01:30:00,1.55391,1.55403,1.55363,1.554,1017700000.0
2006-06-14 01:35:00,1.5539,1.55402,1.55375,1.5539,1190300008.0
2006-06-14 01:40:00,1.55395,1.55421,1.55383,1.55412,814699995.0
2006-06-14 01:45:00,1.5542,1.55444,1.554,1.55435,1537900013.0
2006-06-14 01:50:00,1.55435,1.55437,1.55406,1.55425,1209200007.0
2006-06-14 01:55:00,1.55425,1.55427,1.55402,1.55423,1078200004.0
2006-06-14 02:00:00,1.55418,1.55425,1.55384,1.55425,1457400006.0
2006-06-14 02:05:00,1.55423,1.55438,1.55393,1.5543,1201999998.0
2006-06-14 02:10:00,1.55428,1.55432,1.55399,1.55424,938000002.0
2006-06-14 02:15:00,1.55414,1.5543,1.55395,1.55407,938599995.0
2006-06-14 02:20:00,1.55406,1.55422,1.55388,1.55405,1266300000.0
2006-06-14 02:25:00,1.55404,1.5541,1.55373,1.55405,1056500005.0
2006-06-14 02:30:00,1.55404,1.55422,1.55379,1.55421,1539900004.0
2006-06-14 02:35:00,1.55418,1.55424,1.55379,1.55389,1601300005.0
2006-06-14 02:40:00,1.55407,1.55407,1.55377,1.55398,903599996.0
2006-06-14 02:45:00,1.55392,1.55421,1.55371,1.55413,882400000.0
2006-06-14 02:50:00,1.554,1.55435,1.55385,1.55428,1022499990.0
2006-06-14 02:55:00,1.5542,1.5543,1.55388,1.55418,1163399999.0
2006-06-14 03:00:00,1.55428,1.55431,1.55383,1.55412,1116299994.0
2006-06-14 03:05:00,1.55419,1.55436,1.55389,1.55417,1685900009.0
2006-06-14 03:10:00,1.55431,1.55448,1.55401,1.5542,1654200005.0
2006-06-14 03:15:00,1.5542,1.55448,1.55414,1.55438,1224900002.0
2006-06-14 03:20:00,1.55427,1.55445,1.55421,1.55445,648500013.0
2006-06-14 03:25:00,1.5543,1.55483,1.55419,1.55473,866800011.0
2006-06-14 03:30:00,1.55458,1.55469,1.55437,1.55456,1225199998.0
2006-06-14 03:35:00,1.55445,1.55458,1.55407,1.55415,687999998.0
2006-06-14 03:40:00,1.55426,1.5545,1.55404,1.55435,1534700004.0
2006-06-14 03:45:00,1.55446,1.55446,1.55411,1.5543,1458900003.0
2006-06-14 03:50:00,1.55428,1.55442,1.55412,1.55435,1103200011.0
2006-06-14 03:55:00,1.55432,1.55457,1.55414,1.55441,1313900005.0
2006-06-14 04:00:00,1.55434,1.55453,1.5542,1.55448,1390700004.0
2006-06-14 04:05:00,1.55434,1.55454,1.55407,1.55444,1495500011.0
2006-06-14 04:10:00,1.55426,1.55451,1.55413,1.5545,1102300002.0
2006-06-14 04:15:00,1.55441,1.55459,1.55416,1.55436,1224299998.0
2006-06-14 04:20:00,1.55442,1.55448,1.55414,1.5544,1314700003.0
2006-06-14 04:25:00,1.55445,1.55459,1.55417,1.55448,1555499996.0
2006-06-14 04:30:00,1.55446,1.55464,1.55422,1.55428,923899998.0
2006-06-14 04:35:00,1.55437,1.55457,1.55416,1.5544,1748700004.0
2006-06-14 04:40:00,1.5545,1.55453,1.55419,1.55426,1077500009.0
2006-06-14 04:45:00,1.55441,1.55455,1.55423,1.55427,1098800004.0
2006-06-14 04:50:00,1.55421,1.55458,1.55413,1.55439,1169600012.0
2006-06-14 04:55:00,1.55424,1.55459,1.55424,1.5544,1339700002.0
2006-06-14 05:00:00,1.5543,1.55458,1.55424,1.55424,1077399999.0
2006-06-14 05:05:00,1.55432,1.55455,1.55421,1.55436,865199998.0
2006-06-14 05:10:00,1.55442,1.55454,1.55429,1.55437,1116700001.0
2006-06-14 05:15:00,1.55451,1.55456,1.55421,1.55421,1284100003.0
2006-06-14 05:20:00,1.55433,1.55448,1.55407,1.55423,1107600000.0
2006-06-14 05:25:00,1.55416,1.55445,1.55409,1.55445,1101999999.0
2006-06-14 05:30:00,1.5543,1.55448,1.55403,1.55425,1252900004.0
2006-06-14 05:35:00,1.55417,1.55445,1.55399,1.55414,1376900005.0
2006-06-14 05:40:00,1.55435,1.55459,1.5541,1.55453,816299998.0
2006-06-14 05:45:00,1.55439,1.55468,1.55425,1.55434,1264399996.0
2006-06-14 05:50:00,1.55454,1.55471,1.55436,1.5545,1670200005.0
2006-06-14 05:55:00,1.55452,1.55462,1.55432,1.55437,1044400005.0
2006-06-14 06:00:00,1.55448,1.55452,1.55415,1.5544,1374300008.0
2006-06-14 06:05:00,1.55437,1.55473,1.55434,1.5547,1468499998.0
2006-06-14 06:10:00,1.55465,1.55493,1.55439,1.55463,1237699991.0
2006-06-14 06:15:00,1.55472,1.55504,1.55465,1.55492,1051700000.0
2006-06-14 06:20:00,1.55501,1.5551,1.5548,1.55503,1419200000.0
2006-06-14 06:25:00,1.55487,1.55503,1.5547,1.55489,1280700009.0
2006-06-14 06:30:00,1.5549,1.55505,1.55476,1.55497,1275900007.0
2006-06-14 06:35:00,1.55468,1.55487,1.5544,1.55475,1039799997.0
2006-06-14 06:40:00,1.55481,1.55489,1.55458,1.55488,1414700007.0
2006-06-14 06:45:00,1.55492,1.55503,1.55466,1.55503,1158800003.0
2006-06-14 06:50:00,1.55481,1.55515,1.55481,1.55503,1207699995.0
2006-06-14 06:55:00,1.55519,1.55533,1.55492,1.55509,1086200004.0
2006-06-14 07:00:00,1.55511,1.55526,1.55483,1.5551,1247200005.0
2006-06-14 07:05:00,1.55501,1.55512,1.55483,1.555,1550900004.0
2006-06-14 07:10:00,1.55491,1.55525,1.55478,1.55517,1133200010.0
2006-06-14 07:15:00,1.5552,1.55526,1.55489,1.55502,1316299996.0
2006-06-14 07:20:00,1.55503,1.55517,1.5549,1.55496,1041900006.0
2006-06-14 07:25:00,1.55509,1.55513,1.5547,1.55492,1595200010.0
2006-06-14 07:30:00,1.55493,1.55495,1.55467,1.55482,1325700008.0
2006-06-14 07:35:00,1.55476,1.55491,1.55419,1.55424,1411099999.0
2006-06-14 07:40:00,1.55432,1.55443,1.55404,1.55419,1513000000.0
2006-06-14 07:45:00,1.55438,1.55442,1.55414,1.5543,1469400013.0
2006-06-14 07:50:00,1.55419,1.55419,1.55322,1.55362,1036700005.0
2006-06-14 07:55:00,1.5536,1.55373,1.5533,1.55354,1446799998.0
2006-06-14 08:00:00,1.55354,1.55378,1.55324,1.55355,1440900002.0
2006-06-14 08:05:00,1.55367,1.55392,1.55334,1.55378,1148399994.0
2006-06-14 08:10:00,1.55382,1.55402,1.55347,1.55368,1583300002.0
2006-06-14 08:15:00,1.55376,1.55396,1.55359,1.55389,1137600001.0
2006-06-14 08:20:00,1.5539,1.55397,1.55306,1.5534,1437200009.0
2006-06-14 08:25:00,1.55315,1.55333,1.55239,1.55264,1473799998.0
2006-06-14 08:30:00,1.55267,1.55286,1.55248,1.55272,1433500005.0
2006-06-14 08:35:00,1.55264,1.5529,1.55259,1.55281,917599998.0
2006-06-14 08:40:00,1.55286,1.553,1.5526,1.55285,1122599998.0
2006-06-14 08:45:00,1.55281,1.55304,1.55253,1.55279,1071500005.0
2006-06-14 08:50:00,1.55274,1.55286,1.55215,1.55224,1087100004.0
2006-06-14 08:55:00,1.55209,1.55226,1.55178,1.55217,1184699999.0
2006-06-14 09:00:00,1.55225,1.55247,1.55203,1.5522,1425200000.0
2006-06-14 09:05:00,1.55221,1.5524,1.55193,1.55237,1425200011.0
2006-06-14 09:10:00,1.55247,1.55292,1.55239,1.5528,1010500003.0
2006-06-14 09:15:00,1.55292,1.55319,1.55275,1.55319,1564900001.0
2006-06-14 09:20:00,1.55325,1.55329,1.55293,1.55302,1061899999.0
2006-06-14 09:25:00,1.55295,1.55322,1.55279,1.5529,1403400008.0
2006-06-14 09:30:00,1.55278,1.55303,1.55264,1.55264,1820400006.0
2006-06-14 09:35:00,1.55263,1.55279,1.55247,1.55271,1168199993.0
2006-06-14 09:40:00,1.55266,1.55299,1.55261,1.55278,1725299996.0
2006-06-14 09:45:00,1.55293,1.55302,1.55265,1.55273,1890999992.0
2006-06-14 09:50:00,1.55278,1.55278,1.55227,1.55241,1407699994.0
2006-06-14 09:55:00,1.55231,1.55259,1.55214,1.55234,1362000004.0
2006-06-14 10:00:00,1.55226,1.55243,1.55174,1.55177,1553100004.0
2006-06-14 10:05:00,1.55171,1.55196,1.55129,1.55154,1653299997.0
2006-06-14 10:10:00,1.55155,1.55215,1.55143,1.55195,1092100009.0
2006-06-14 10:15:00,1.55207,1.55217,1.55176,1.5519,1591800006.0
2006-06-14 10:20:00,1.5519,1.55209,1.55175,1.5519,1722499993.0
2006-06-14 10:25:00,1.55188,1.55237,1.55166,1.55213,1505899999.0
2006-06-14 10:30:00,1.55206,1.55238,1.55196,1.55215,1324100004.0
2006-06-14 10:35:00,1.55217,1.55249,1.55211,1.55239,1175499997.0
2006-06-14 10:40:00,1.55233,1.55251,1.55183,1.55208,1634700013.0
2006-06-14 10:45:00,1.55207,1.55226,1.55182,1.55194,1384900000.0
2006-06-14 10:50:00,1.55193,1.55212,1.5517,1.55181,1405400007.0
2006-06-14 10:55:00,1.5519,1.55203,1.55166,1.5518,1140400004.0
2006-06-14 11:00:00,1.55179,1.55187,1.55128,1.55143,1382999991.0
2006-06-14 11:05:00,1.55143,1.55174,1.55118,1.55165,1557100001.0
2006-06-14 11:10:00,1.55153,1.55168,1.55122,1.5514,1165000003.0
2006-06-14 11:15:00,1.55127,1.55149,1.55111,1.55136,1184200004.0
2006-06-14 11:20:00,1.55118,1.55129,1.55048,1.55128,1485399997.0
2006-06-14 11:25:00,1.55133,1.55142,1.55111,1.55123,1264600004.0
2006-06-14 11:30:00,1.55128,1.55135,1.55102,1.55115,1985899995.0
2006-06-14 11:35:00,1.55112,1.55148,1.55106,1.55135,1374800008.0
2006-06-14 11:40:00,1.55126,1.55166,1.55125,1.55145,1683600005.0
2006-06-14 11:45:00,1.55155,1.55185,1.55142,1.55156,1700800016.0
2006-06-14 11:50:00,1.55154,1.55215,1.55154,1.55172,1869400005.0
2006-06-14 11:55:00,1.55169,1.55224,1.55147,1.55201,1253199991.0
2006-06-14 12:00:00,1.55218,1.55223,1.55186,1.55199,1504099999.0
2006-06-14 12:05:00,1.552,1.55237,1.5518,1.55228,1703700003.0
2006-06-14 12:10:00,1.5522,1.55238,1.55199,1.55213,1201699997.0
2006-06-14 12:15:00,1.55216,1.55216,1.55159,1.5517,1620800004.0
2006-06-14 12:20:00,1.55168,1.55178,1.55115,1.55131,1676100003.0
2006-06-14 12:25:00,1.55143,1.55158,1.551,1.55127,2023600000.0
2006-06-14 12:30:00,1.55128,1.5515,1.55097,1.55114,1567099998.0
2006-06-14 12:35:00,1.55126,1.55146,1.55114,1.5513,1380099999.0
2006-06-14 12:40:00,1.55145,1.55161,1.55112,1.55142,1105299997.0
2006-06-14 12:45:00,1.5513,1.5513,1.55076,1.55119,1453100003.0
2006-06-14 12:50:00,1.55111,1.5514,1.55084,1.55137,1942499998.0
2006-06-14 12:55:00,1.5514,1.55149,1.55114,1.55138,1165000000.0
2006-06-14 13:00:00,1.55127,1.55149,1.55112,1.55125,1018200010.0
2006-06-14 13:05:00,1.55128,1.55157,1.55107,1.55145,1682900005.0
2006-06-14 13:10:00,1.5513,1.55148,1.55116,1.55125,1343600000.0
2006-06-14 13:15:00,1.55132,1.55153,1.55121,1.55128,1144100007.0
2006-06-14 13:20:00,1.55143,1.55145,1.55104,1.55128,1416200009.0
2006-06-14 13:25:00,1.5514,1.55154,1.55114,1.5513,1529499998.0
2006-06-14 13:30:00,1.55125,1.55147,1.55114,1.55135,1518200005.0
2006-06-14 13:35:00,1.55122,1.55143,1.551,1.55109,1584800000.0
2006-06-14 13:40:00,1.55119,1.55147,1.55105,1.55125,1432100008.0
2006-06-14 13:45:00,1.5512,1.55142,1.55103,1.55123,1475200000.0
2006-06-14 13:50:00,1.55127,1.55148,1.55119,1.55142,1528699995.0
2006-06-14 13:55:00,1.55134,1.55149,1.55115,1.55132,1424000000.0
2006-06-14 14:00:00,1.5514,1.55154,1.55106,1.55133,1364399997.0
2006-06-14 14:05:00,1.55148,1.55149,1.55112,1.55135,1331300003.0
2006-06-14 14:10:00,1.55133,1.5514,1.5509,1.55092,1285300006.0
2006-06-14 14:15:00,1.55108,1.55129,1.55092,1.55125,1457599996.0
2006-06-14 14:20:00,1.55118,1.55167,1.55104,1.55153,1587700002.0
2006-06-14 14:25:00,1.55155,1.55195,1.55144,1.55164,1299099995.0
2006-06-14 14:30:00,1.55175,1.55236,1.55149,1.55149,1902700008.0
2006-06-14 14:35:00,1.55143,1.55166,1.55127,1.55135,1736999991.0
2006-06-14 14:40:00,1.55143,1.5516,1.55122,1.55122,1679300002.0
2006-06-14 14:45:00,1.55141,1.55179,1.55141,1.55177,1377000000.0
2006-06-14 14:50:00,1.55183,1.55194,1.55153,1.55175,1512800004.0
2006-06-14 14:55:00,1.5516,1.55172,1.55124,1.55134,1321800004.0
2006-06-14 15:00:00,1.55147,1.55179,1.55125,1.55129,1956499998.0
2006-06-14 15:05:00,1.55114,1.55172,1.55099,1.55155,1103299997.0
2006-06-14 15:10:00,1.55179,1.55198,1.55133,1.55189,1231300004.0
2006-06-14 15:15:00,1.55194,1.55218,1.55167,1.552,1722900007.0
2006-06-14 15:20:00,1.55193,1.55217,1.55127,1.55145,1046600004.0
2006-06-14 15:25:00,1.55158,1.55173,1.55117,1.55146,1413900007.0
2006-06-14 15:30:00,1.55144,1.55192,1.55138,1.55178,1388600004.0
2006-06-14 15:35:00,1.55185,1.55194,1.55158,1.55175,1532700008.0
2006-06-14 15:40:00,1.55182,1.55194,1.55156,1.55175,1309999999.0
2006-06-14 15:45:00,1.55174,1.55183,1.55135,1.55152,1322199996.0
2006-06-14 15:50:00,1.55142,1.55162,1.55126,1.55143,1476599992.0
2006-06-14 15:55:00,1.55123,1.55151,1.55123,1.5514,1546899994.0
2006-06-14 16:00:00,1.5514,1.55148,1.551,1.55126,1353900006.0
2006-06-14 16:05:00,1.5512,1.55174,1.55097,1.55151,1477600012.0
2006-06-14 16:10:00,1.5518,1.55237,1.55159,1.55224,1323300017.0
2006-06-14 16:15:00,1.55187,1.55228,1.55117,1.55133,1528400000.0
2006-06-14 16:20:00,1.55127,1.55166,1.55123,1.55138,1533400006.0
2006-06-14 16:25:00,1.55122,1.55147,1.5511,1.55121,1558699994.0
2006-06-14 16:30:00,1.55104,1.55139,1.55089,1.55124,1511900006.0
2006-06-14 16:35:00,1.55123,1.5513,1.551,1.55124,1290599997.0
2006-06-14 16:40:00,1.55112,1.55143,1.55085,1.55108,1177500011.0
2006-06-14 16:45:00,1.55117,1.5512,1.55082,1.55098,1343600001.0
2006-06-14 16:50:00,1.55098,1.55146,1.55096,1.55129,1780600000.0
2006-06-14 16:55:00,1.55142,1.55142,1.55072,1.551,1615400004.0
2006-06-14 17:00:00,1.55081,1.55122,1.55074,1.55074,1526399999.0
2006-06-14 17:05:00,1.55106,1.55116,1.55073,1.551,1186699997.0
2006-06-14 17:10:00,1.55092,1.55113,1.55072,1.55101,1394600002.0
2006-06-14 17:15:00,1.55092,1.55105,1.5507,1.55085,1564399996.0
2006-06-14 17:20:00,1.55097,1.55134,1.55084,1.55084,1629700002.0
2006-06-14 17:25:00,1.55093,1.55139,1.55093,1.55131,1305900006.0
2006-06-14 17:30:00,1.55116,1.55129,1.55077,1.55095,1516900003.0
2006-06-14 17:35:00,1.55102,1.55111,1.5507,1.55095,774100004.0
2006-06-14 17:40:00,1.55076,1.55108,1.5503,1.55062,1319800003.0
2006-06-14 17:45:00,1.55041,1.55058,1.55027,1.55037,1328300001.0
2006-06-14 17:50:00,1.55033,1.55056,1.55014,1.55014,1278100005.0
2006-06-14 17:55:00,1.55014,1.55034,1.54946,1.54976,1616500002.0
2006-06-14 18:00:00,1.54984,1.5503,1.5497,1.5501,8978399985.0
2006-06-14 18:05:00,1.5502,1.5502,1.54978,1.5499,10730499980.0
2006-06-14 18:10:00,1.5499,1.55016,1.54979,1.5501,7297100030.0
2006-06-14 18:15:00,1.54998,1.55016,1.54976,1.55001,7537200009.0
2006-06-14 18:20:00,1.5501,1.5502,1.5499,1.5501,5225900033.0
2006-06-14 18:25:00,1.5502,1.5503,1.54992,1.55025,5758400026.0
2006-06-14 18:30:00,1.5501,1.5503,1.54994,1.5503,6582800002.0
2006-06-14 18:35:00,1.55021,1.55045,1.54993,1.55013,8296799993.0
2006-06-14 18:40:00,1.55,1.55032,1.54995,1.5502,4627900008.0
2006-06-14 18:45:00,1.55006,1.55031,1.54976,1.54998,2557299997.0
2006-06-14 18:50:00,1.54987,1.55013,1.54978,1.54994,5723799992.0
2006-06-14 18:55:00,1.55007,1.55007,1.54973,1.54995,6156900016.0
2006-06-14 19:00:00,1.54983,1.5502,1.54983,1.55014,2588599993.0
2006-06-14 19:05:00,1.55023,1.5505,1.55001,1.55033,6326700017.0
2006-06-14 19:10:00,1.5503,1.55061,1.55016,1.55044,3910300008.0
2006-06-14 19:15:00,1.55052,1.55057,1.55015,1.55036,4291800007.0
2006-06-14 19:20:00,1.55036,1.55043,1.54984,1.55005,3456900010.0
2006-06-14 19:25:00,1.54999,1.55019,1.54986,1.55002,4663000024.0
2006-06-14 19:30:00,1.5502,1.5503,1.54983,1.5501,5956600036.0
2006-06-14 19:35:00,1.55003,1.55021,1.54983,1.55003,4007900010.0
2006-06-14 19:40:00,1.54999,1.55018,1.54995,1.55,3008100003.0
2006-06-14 19:45:00,1.5501,1.55024,1.54991,1.55013,2613400002.0
2006-06-14 19:50:00,1.55011,1.55055,1.54997,1.55045,2212699996.0
2006-06-14 19:55:00,1.55054,1.55065,1.55011,1.55042,5803800007.0
2006-06-14 20:00:00,1.55053,1.55061,1.5502,1.55033,2033799995.0
2006-06-14 20:05:00,1.55028,1.55032,1.55008,1.55025,2822600011.0
2006-06-14 20:10:00,1.55015,1.55073,1.55011,1.55062,3584800013.0
2006-06-14 20:15:00,1.55059,1.55073,1.5504,1.5506,4983800007.0
2006-06-14 20:20:00,1.5507,1.55073,1.55022,1.55037,4022699994.0
2006-06-14 20:25:00,1.55049,1.55122,1.55028,1.55109,4747100014.0
2006-06-14 20:30:00,1.5511,1.55152,1.5509,1.55115,6084000007.0
2006-06-14 20:35:00,1.55101,1.55134,1.55096,1.55096,4787700016.0
2006-06-14 20:40:00,1.55108,1.55121,1.55086,1.55089,4426400018.0
2006-06-14 20:45:00,1.55112,1.55137,1.55095,1.55126,4494899992.0
2006-06-14 20:50:00,1.55136,1.55158,1.55121,1.55144,5974800005.0
2006-06-14 20:55:00,1.55136,1.5516,1.55129,1.5513,6453900030.0
2006-06-14 21:00:00,1.5514,1.55155,1.55119,1.55124,6161700029.0
2006-06-14 21:05:00,1.55137,1.55161,1.55123,1.55128,2331999998.0
2006-06-14 21:10:00,1.55137,1.55155,1.55122,1.55141,3418600010.0
2006-06-14 21:15:00,1.55141,1.55148,1.55109,1.55117,4344300003.0
2006-06-14 21:20:00,1.5514,1.5515,1.55102,1.55125,7195700031.0
2006-06-14 21:25:00,1.55127,1.5515,1.55105,1.55135,3839400014.0
2006-06-14 21:30:00,1.5513,1.55132,1.55095,1.55128,4257400020.0
2006-06-14 21:35:00,1.55128,1.55131,1.55104,1.55114,2571600005.0
2006-06-14 21:40:00,1.5512,1.55131,1.55102,1.55106,4292300020.0
2006-06-14 21:45:00,1.55104,1.55134,1.55098,1.55123,4808500016.0
2006-06-14 21:50:00,1.5512,1.55123,1.55096,1.55121,3149900013.0
2006-06-14 21:55:00,1.55105,1.55132,1.55094,1.55118,3703900011.0
2006-06-14 22:00:00,1.5512,1.55157,1.5511,1.55142,3350799989.0
2006-06-14 22:05:00,1.55148,1.55155,1.55099,1.5512,1900800011.0
2006-06-14 22:10:00,1.55118,1.55135,1.55104,1.5512,1746499994.0
2006-06-14 22:15:00,1.55105,1.55135,1.551,1.55129,1558300006.0
2006-06-14 22:20:00,1.5511,1.55152,1.55097,1.55097,1932800005.0
2006-06-14 22:25:00,1.55103,1.5513,1.55081,1.55111,3407800002.0
2006-06-14 22:30:00,1.55098,1.55138,1.55092,1.5512,1959000003.0
2006-06-14 22:35:00,1.55129,1.5514,1.5508,1.55121,2452300015.0
2006-06-14 22:40:00,1.55123,1.55135,1.55068,1.55103,3626100013.0
2006-06-14 22:45:00,1.55103,1.55125,1.5508,1.55091,1731000011.0
2006-06-14 22:50:00,1.5512,1.55138,1.55077,1.55113,1933000002.0
2006-06-14 22:55:00,1.55118,1.55121,1.5505,1.5508,1320900010.0
2006-06-14 23:00:00,1.55075,1.55128,1.55041,1.55108,1253400002.0
2006-06-14 23:05:00,1.5511,1.55157,1.55071,1.55126,1413999996.0
2006-06-14 23:10:00,1.55118,1.55172,1.55084,1.55114,1586700001.0
2006-06-14 23:15:00,1.55127,1.55166,1.55079,1.55091,2054500007.0
2006-06-14 23:20:00,1.55133,1.55148,1.55087,1.55132,1579499991.0
2006-06-14 23:25:00,1.55123,1.55181,1.55095,1.55149,1501399994.0
2006-06-14 23:30:00,1.55158,1.55158,1.55121,1.55155,1316400000.0
2006-06-14 23:35:00,1.55145,1.55165,1.55137,1.55155,975000003.0
2006-06-14 23:40:00,1.55146,1.55159,1.55119,1.55126,1093400003.0
2006-06-14 23:45:00,1.55111,1.55132,1.55107,1.55107,954199994.0
2006-06-14 23:50:00,1.55115,1.5513,1.55098,1.55115,1101900008.0
2006-06-14 23:55:00,1.55125,1.55133,1.55107,1.5513,527000009.0
2006-06-15 00:00:00,1.55125,1.5513,1.55074,1.55083,612300001.0
2006-06-15 00:05:00,1.5507,1.5509,1.55058,1.55066,986500003.0
2006-06-15 00:10:00,1.5508,1.5509,1.55061,1.5508,800400001.0
2006-06-15 00:15:00,1.5508,1.55088,1.5506,1.55085,991000008.0
2006-06-15 00:20:00,1.55085,1.55088,1.55058,1.55058,986400003.0
2006-06-15 00:25:00,1.5508,1.55087,1.55063,1.5507,815300000.0
2006-06-15 00:30:00,1.55085,1.55088,1.55064,1.5508,1076000000.0
2006-06-15 00:35:00,1.5508,1.55085,1.5507,1.5507,177000001.0
2006-06-15 00:40:00,1.55085,1.55088,1.55059,1.55066,1049300006.0
2006-06-15 00:45:00,1.5508,1.55088,1.55062,1.55071,1263499993.0
2006-06-15 00:50:00,1.5507,1.55085,1.55051,1.5508,1167600004.0
2006-06-15 00:55:00,1.55069,1.55088,1.55053,1.55071,1012799992.0
2006-06-15 01:00:00,1.5507,1.55118,1.55064,1.5511,1374899997.0
2006-06-15 01:05:00,1.5511,1.55118,1.5509,1.55105,1134500001.0
2006-06-15 01:10:00,1.55104,1.55113,1.55078,1.5511,1228799990.0
2006-06-15 01:15:00,1.55103,1.55113,1.55061,1.551,1086199997.0
2006-06-15 01:20:00,1.55097,1.55105,1.55084,1.55101,542100003.0
2006-06-15 01:25:00,1.55075,1.5511,1.55075,1.551,695499996.0
2006-06-15 01:30:00,1.55094,1.55121,1.55087,1.5511,944299996.0
2006-06-15 01:35:00,1.55095,1.55133,1.55095,1.55105,1362299998.0
2006-06-15 01:40:00,1.55115,1.55138,1.55112,1.5513,843000000.0
2006-06-15 01:45:00,1.5513,1.55133,1.55108,1.55118,1160800003.0
2006-06-15 01:50:00,1.55135,1.55137,1.5511,1.5512,884900003.0
2006-06-15 01:55:00,1.5512,1.55147,1.55106,1.55147,1077900000.0
2006-06-15 02:00:00,1.55141,1.55148,1.55118,1.55135,1359100012.0
2006-06-15 02:05:00,1.55135,1.55176,1.55117,1.55163,1189199991.0
2006-06-15 02:10:00,1.55172,1.55202,1.55152,1.55186,1157200012.0
2006-06-15 02:15:00,1.5519,1.55201,1.55174,1.55185,1108699999.0
2006-06-15 02:20:00,1.55194,1.55262,1.55186,1.55248,1857199999.0
2006-06-15 02:25:00,1.55237,1.55275,1.55217,1.55275,1272799995.0
2006-06-15 02:30:00,1.55256,1.55281,1.55236,1.55251,1319000007.0
2006-06-15 02:35:00,1.55248,1.55265,1.55194,1.55194,1384300003.0
2006-06-15 02:40:00,1.55214,1.55229,1.55185,1.55222,1318700008.0
2006-06-15 02:45:00,1.55229,1.55238,1.55199,1.55223,1319299999.0
2006-06-15 02:50:00,1.55214,1.55242,1.55214,1.5524,909400001.0
2006-06-15 02:55:00,1.5523,1.55281,1.5523,1.55267,1119400006.0
2006-06-15 03:00:00,1.55281,1.55301,1.55261,1.5528,1583900006.0
2006-06-15 03:05:00,1.5528,1.55288,1.55253,1.55267,1354100004.0
2006-06-15 03:10:00,1.5527,1.55298,1.5524,1.5529,1090600004.0
2006-06-15 03:15:00,1.55283,1.55297,1.55265,1.55293,1102199996.0
2006-06-15 03:20:00,1.55286,1.55303,1.55273,1.55294,1004600003.0
2006-06-15 03:25:00,1.553,1.55308,1.55285,1.55307,739900001.0
2006-06-15 03:30:00,1.55291,1.55298,1.55254,1.55277,1233999998.0
2006-06-15 03:35:00,1.55266,1.55284,1.5525,1.55278,901600009.0
2006-06-15 03:40:00,1.55265,1.55287,1.55241,1.5528,1161800006.0
2006-06-15 03:45:00,1.55285,1.55288,1.55258,1.55271,1177399998.0
2006-06-15 03:50:00,1.55284,1.55292,1.55262,1.55284,1503000012.0
2006-06-15 03:55:00,1.55274,1.55292,1.55256,1.55287,1132299997.0
2006-06-15 04:00:00,1.55291,1.55291,1.55256,1.55267,1404000002.0
2006-06-15 04:05:00,1.55277,1.55286,1.55248,1.55278,1374400007.0
2006-06-15 04:10:00,1.55265,1.55282,1.55252,1.5528,931900004.0
2006-06-15 04:15:00,1.55285,1.55288,1.55257,1.55261,1252100008.0
2006-06-15 04:20:00,1.55282,1.55298,1.55254,1.55293,1307000001.0
2006-06-15 04:25:00,1.55297,1.55297,1.55267,1.5527,1504800003.0
2006-06-15 04:30:00,1.55278,1.55297,1.55263,1.5529,1292200008.0
2006-06-15 04:35:00,1.55279,1.55297,1.55264,1.55286,1206800013.0
2006-06-15 04:40:00,1.5529,1.55293,1.55266,1.55285,1041200008.0
2006-06-15 04:45:00,1.55265,1.55309,1.55263,1.55293,1249899999.0
2006-06-15 04:50:00,1.55304,1.55316,1.55276,1.55295,1397600008.0
2006-06-15 04:55:00,1.55284,1.5532,1.55284,1.55315,906399999.0
2006-06-15 05:00:00,1.55305,1.55344,1.55302,1.55329,1042600000.0
2006-06-15 05:05:00,1.5533,1.55361,1.55323,1.5535,1091400002.0
2006-06-15 05:10:00,1.55347,1.55374,1.55347,1.5535,1221299996.0
2006-06-15 05:15:00,1.55357,1.55385,1.55344,1.55358,629799999.0
2006-06-15 05:20:00,1.55372,1.5538,1.55341,1.55377,1091300007.0
2006-06-15 05:25:00,1.55373,1.5538,1.55346,1.55355,946899996.0
2006-06-15 05:30:00,1.55356,1.55381,1.55344,1.55363,1374100002.0
2006-06-15 05:35:00,1.55365,1.55373,1.55342,1.55362,1083699998.0
2006-06-15 05:40:00,1.5537,1.55373,1.55346,1.5536,616000000.0
2006-06-15 05:45:00,1.55365,1.5537,1.55337,1.55352,1520900009.0
2006-06-15 05:50:00,1.55353,1.55371,1.55332,1.55346,1947099986.0
2006-06-15 05:55:00,1.55359,1.55373,1.55345,1.5535,1341099999.0
2006-06-15 06:00:00,1.5536,1.55368,1.55333,1.55342,1149700000.0
2006-06-15 06:05:00,1.55355,1.55361,1.55314,1.55355,1731000011.0
2006-06-15 06:10:00,1.55334,1.55353,1.5532,1.55331,1354000011.0
2006-06-15 06:15:00,1.55343,1.55351,1.55325,1.55341,1258799994.0
2006-06-15 06:20:00,1.5534,1.55354,1.55322,1.55344,1246499999.0
2006-06-15 06:25:00,1.55332,1.55357,1.5533,1.5535,1610100003.0
2006-06-15 06:30:00,1.55347,1.55355,1.55334,1.55347,674099999.0
2006-06-15 06:35:00,1.55337,1.55357,1.55311,1.55333,1091499991.0
2006-06-15 06:40:00,1.5534,1.5536,1.55329,1.55355,975600004.0
2006-06-15 06:45:00,1.55349,1.55363,1.55335,1.55347,881500000.0
2006-06-15 06:50:00,1.55343,1.55368,1.55342,1.55356,1156699998.0
2006-06-15 06:55:00,1.55352,1.55363,1.55335,1.55354,1305200004.0
2006-06-15 07:00:00,1.55337,1.55354,1.55315,1.55348,1442299993.0
2006-06-15 07:05:00,1.55342,1.55355,1.55318,1.55326,858900001.0
2006-06-15 07:10:00,1.55327,1.5536,1.55327,1.55351,738199997.0
2006-06-15 07:15:00,1.55358,1.55365,1.55334,1.55357,1276200009.0
2006-06-15 07:20:00,1.55358,1.55367,1.55314,1.55314,1459100002.0
2006-06-15 07:25:00,1.55327,1.55346,1.55307,1.55326,1379399998.0
2006-06-15 07:30:00,1.55326,1.5534,1.55302,1.55309,1004599998.0
2006-06-15 07:35:00,1.55306,1.55325,1.55276,1.55306,1583000009.0
2006-06-15 07:40:00,1.55287,1.5532,1.55276,1.55293,1451899997.0
2006-06-15 07:45:00,1.55288,1.55306,1.55247,1.5525,1719500002.0
2006-06-15 07:50:00,1.5525,1.55278,1.55227,1.55259,1049400003.0
2006-06-15 07:55:00,1.55253,1.55265,1.55239,1.55246,814499999.0
2006-06-15 08:00:00,1.5524,1.55292,1.5524,1.55258,1645400006.0
2006-06-15 08:05:00,1.55254,1.55262,1.55197,1.5522,1275200005.0
2006-06-15 08:10:00,1.55183,1.55225,1.55177,1.55207,1288900001.0
2006-06-15 08:15:00,1.55205,1.55205,1.55129,1.55179,1604300005.0
2006-06-15 08:20:00,1.55174,1.5522,1.5516,1.55216,1117099999.0
2006-06-15 08:25:00,1.55209,1.55222,1.55174,1.55176,1042599996.0
2006-06-15 08:30:00,1.55179,1.55221,1.55171,1.55214,1113900000.0
2006-06-15 08:35:00,1.55212,1.55222,1.5519,1.55211,1081699996.0
2006-06-15 08:40:00,1.55187,1.55212,1.55175,1.55196,1225800002.0
2006-06-15 08:45:00,1.55201,1.55217,1.55154,1.55167,1603300001.0
2006-06-15 08:50:00,1.5516,1.55199,1.55154,1.55183,1530700002.0
2006-06-15 08:55:00,1.55191,1.55209,1.55163,1.55171,1870600010.0
2006-06-15 09:00:00,1.55169,1.55209,1.55157,1.55207,1124800000.0
2006-06-15 09:05:00,1.55199,1.5524,1.55183,1.55232,1720699997.0
2006-06-15 09:10:00,1.55213,1.55238,1.55185,1.5522,1227500006.0
2006-06-15 09:15:00,1.55233,1.55296,1.55233,1.55245,1243500002.0
2006-06-15 09:20:00,1.55234,1.5525,1.5518,1.55235,1659500006.0
2006-06-15 09:25:00,1.55224,1.5526,1.55207,1.55244,1592800000.0
2006-06-15 09:30:00,1.55236,1.55245,1.5515,1.55244,1405200011.0
2006-06-15 09:35:00,1.55244,1.55326,1.55244,1.55299,1505299985.0
2006-06-15 09:40:00,1.55297,1.55297,1.55171,1.55177,1210600002.0
2006-06-15 09:45:00,1.5523,1.55324,1.55218,1.55284,1584400005.0
2006-06-15 09:50:00,1.55303,1.55314,1.55249,1.55268,1445700001.0
2006-06-15 09:55:00,1.5527,1.55305,1.55252,1.55278,1509599998.0
2006-06-15 10:00:00,1.55273,1.55384,1.55263,1.5537,1294699996.0
2006-06-15 10:05:00,1.55348,1.55382,1.55342,1.55358,1663000005.0
2006-06-15 10:10:00,1.55372,1.55424,1.55361,1.55393,1238400009.0
2006-06-15 10:15:00,1.55391,1.55394,1.55351,1.5536,1713300005.0
2006-06-15 10:20:00,1.55362,1.55372,1.55331,1.5536,1504000005.0
2006-06-15 10:25:00,1.55358,1.55358,1.55319,1.55333,1494500001.0
2006-06-15 10:30:00,1.55331,1.55356,1.55321,1.55325,1548599999.0
2006-06-15 10:35:00,1.55322,1.55366,1.55316,1.55362,1287199990.0
2006-06-15 10:40:00,1.55352,1.55382,1.55319,1.55352,1753900005.0
2006-06-15 10:45:00,1.55365,1.55409,1.55345,1.55405,1323000004.0
2006-06-15 10:50:00,1.5538,1.55405,1.55363,1.55367,1415700012.0
2006-06-15 10:55:00,1.55367,1.55394,1.55335,1.55344,1339399998.0
2006-06-15 11:00:00,1.55345,1.55387,1.5534,1.5538,1775599998.0
2006-06-15 11:05:00,1.55366,1.55395,1.55366,1.55382,1246200002.0
2006-06-15 11:10:00,1.55377,1.55413,1.55373,1.55401,1158700005.0
2006-06-15 11:15:00,1.55386,1.554,1.55368,1.55392,1250999993.0
2006-06-15 11:20:00,1.55384,1.55384,1.55337,1.55353,1528600002.0
2006-06-15 11:25:00,1.55346,1.55368,1.55338,1.55346,1515899990.0
2006-06-15 11:30:00,1.55364,1.55375,1.55345,1.55363,1672000002.0
2006-06-15 11:35:00,1.55362,1.5537,1.55336,1.55353,1442100000.0
2006-06-15 11:40:00,1.55359,1.55377,1.55336,1.55357,1495699997.0
2006-06-15 11:45:00,1.55349,1.55367,1.55317,1.55337,1677400002.0
2006-06-15 11:50:00,1.55345,1.55352,1.55317,1.5533,1764300010.0
2006-06-15 11:55:00,1.55315,1.55371,1.55315,1.55364,1424000002.0
2006-06-15 12:00:00,1.55372,1.55388,1.55346,1.55373,1460600000.0
2006-06-15 12:05:00,1.55365,1.55374,1.55301,1.55318,1415600004.0
2006-06-15 12:10:00,1.55322,1.5533,1.55293,1.55314,1555299999.0
2006-06-15 12:15:00,1.55325,1.5534,1.55283,1.55292,1334499999.0
2006-06-15 12:20:00,1.55298,1.55307,1.55266,1.55302,1403300003.0
2006-06-15 12:25:00,1.55303,1.5531,1.55268,1.55281,1694899996.0
2006-06-15 12:30:00,1.55279,1.55311,1.55272,1.55303,980400001.0
2006-06-15 12:35:00,1.553,1.55307,1.55268,1.55292,827100002.0
2006-06-15 12:40:00,1.55285,1.55308,1.55271,1.55295,1246999994.0
2006-06-15 12:45:00,1.55287,1.5531,1.55274,1.553,1222999995.0
2006-06-15 12:50:00,1.55297,1.55322,1.5528,1.55298,1399900000.0
2006-06-15 12:55:00,1.55307,1.55318,1.55278,1.55303,1691200001.0
2006-06-15 13:00:00,1.55315,1.55325,1.55275,1.55287,1195799999.0
2006-06-15 13:05:00,1.55288,1.55312,1.55271,1.55298,1143000011.0
2006-06-15 13:10:00,1.55291,1.55304,1.55275,1.55284,1309299997.0
2006-06-15 13:15:00,1.55287,1.55306,1.55276,1.55287,1546000011.0
2006-06-15 13:20:00,1.55296,1.55309,1.55276,1.55295,1559200005.0
2006-06-15 13:25:00,1.5529,1.55304,1.55266,1.55291,1600200000.0
2006-06-15 13:30:00,1.55278,1.55302,1.55266,1.55289,1141900002.0
2006-06-15 13:35:00,1.55277,1.55295,1.55268,1.55279,1073699998.0
2006-06-15 13:40:00,1.5528,1.55292,1.55261,1.55276,1529300006.0
2006-06-15 13:45:00,1.55281,1.55299,1.55263,1.55284,1863599996.0
2006-06-15 13:50:00,1.55279,1.55312,1.55274,1.55303,1423499995.0
2006-06-15 13:55:00,1.55302,1.55339,1.55293,1.55339,1238499997.0
2006-06-15 14:00:00,1.55349,1.55359,1.5529,1.55293,1406800007.0
2006-06-15 14:05:00,1.5529,1.55299,1.5526,1.5528,1082699994.0
2006-06-15 14:10:00,1.55284,1.55289,1.55171,1.55183,1631200004.0
2006-06-15 14:15:00,1.55182,1.55223,1.55172,1.55205,1453300004.0
2006-06-15 14:20:00,1.55199,1.55271,1.55189,1.5526,1741699997.0
2006-06-15 14:25:00,1.55252,1.55268,1.55207,1.55238,1618100009.0
2006-06-15 14:30:00,1.55234,1.55294,1.55216,1.55261,1514300002.0
2006-06-15 14:35:00,1.55254,1.55273,1.55228,1.55242,1440600006.0
2006-06-15 14:40:00,1.55254,1.55262,1.55231,1.55253,1302199999.0
2006-06-15 14:45:00,1.55263,1.55263,1.5521,1.55213,1210000008.0
2006-06-15 14:50:00,1.55233,1.55249,1.55194,1.55238,1368899996.0
2006-06-15 14:55:00,1.55247,1.55278,1.55221,1.55257,1348800003.0
2006-06-15 15:00:00,1.55259,1.55288,1.55201,1.55215,1668699999.0
2006-06-15 15:05:00,1.55195,1.55223,1.55136,1.55148,1598900002.0
2006-06-15 15:10:00,1.55158,1.55223,1.55149,1.55198,1363500001.0
2006-06-15 15:15:00,1.55194,1.55201,1.55159,1.55163,1397599996.0
2006-06-15 15:20:00,1.55173,1.55205,1.55154,1.55192,1339300004.0
2006-06-15 15:25:00,1.55211,1.55216,1.55172,1.55186,1408999997.0
2006-06-15 15:30:00,1.55178,1.55264,1.55178,1.55194,1328299999.0
2006-06-15 15:35:00,1.55213,1.55228,1.55191,1.55211,1294399998.0
2006-06-15 15:40:00,1.55185,1.55205,1.55177,1.55192,1256199999.0
2006-06-15 15:45:00,1.55185,1.5522,1.55173,1.55195,1487900007.0
2006-06-15 15:50:00,1.55186,1.552,1.55163,1.55199,1177400002.0
2006-06-15 15:55:00,1.5518,1.55207,1.55173,1.5519,1663099994.0
2006-06-15 16:00:00,1.55205,1.55266,1.55185,1.55243,1884200004.0
2006-06-15 16:05:00,1.55259,1.55287,1.55235,1.5527,1631600005.0
2006-06-15 16:10:00,1.55276,1.55284,1.55189,1.5523,1510600004.0
2006-06-15 16:15:00,1.55193,1.5525,1.55193,1.55236,1636699996.0
2006-06-15 16:20:00,1.5524,1.55268,1.55232,1.55244,1297999999.0
2006-06-15 16:25:00,1.55247,1.55284,1.55243,1.55273,1582600005.0
2006-06-15 16:30:00,1.55236,1.55266,1.55227,1.55255,1095800008.0
2006-06-15 16:35:00,1.55248,1.5526,1.55214,1.55249,1566600004.0
2006-06-15 16:40:00,1.55242,1.5526,1.55224,1.55256,1540500001.0
2006-06-15 16:45:00,1.55254,1.55259,1.55231,1.55246,1344600008.0
2006-06-15 16:50:00,1.55222,1.55269,1.55214,1.5526,1747100001.0
2006-06-15 16:55:00,1.55267,1.55293,1.55242,1.55281,1494200006.0
2006-06-15 17:00:00,1.55287,1.55294,1.55225,1.55227,1354500001.0
2006-06-15 17:05:00,1.5524,1.55254,1.55223,1.55247,1481300008.0
2006-06-15 17:10:00,1.55249,1.55266,1.5523,1.55249,1640800003.0
2006-06-15 17:15:00,1.55251,1.5526,1.55232,1.55254,1429199999.0
2006-06-15 17:20:00,1.55263,1.55267,1.55222,1.55227,1225700005.0
2006-06-15 17:25:00,1.55234,1.55328,1.55233,1.55319,1359000004.0
2006-06-15 17:30:00,1.55302,1.55328,1.55266,1.55295,1594099998.0
2006-06-15 17:35:00,1.55287,1.55338,1.55271,1.55329,1306500003.0
2006-06-15 17:40:00,1.55328,1.55355,1.55302,1.55334,1400800003.0
2006-06-15 17:45:00,1.55332,1.55342,1.55292,1.55334,1734999994.0
2006-06-15 17:50:00,1.55327,1.5535,1.55303,1.55334,1575100002.0
2006-06-15 17:55:00,1.55348,1.55376,1.55319,1.55358,1762800009.0
2006-06-15 18:00:00,1.5529,1.5541,1.55241,1.5535,7360100058.0
2006-06-15 18:05:00,1.5536,1.5539,1.55343,1.55364,8874500075.0
2006-06-15 18:10:00,1.5536,1.55385,1.5535,1.5537,7134800051.0
2006-06-15 18:15:00,1.5536,1.55405,1.55357,1.55397,7818499998.0
2006-06-15 18:20:00,1.55403,1.55406,1.55364,1.5539,6775700014.0
2006-06-15 18:25:00,1.5541,1.5541,1.5535,1.55365,7099600023.0
2006-06-15 18:30:00,1.55361,1.5539,1.55361,1.5538,7426800021.0
2006-06-15 18:35:00,1.55387,1.55422,1.55366,1.55422,8650000023.0
2006-06-15 18:40:00,1.5543,1.5543,1.55377,1.554,5252099999.0
2006-06-15 18:45:00,1.554,1.5541,1.55358,1.5538,2379399995.0
2006-06-15 18:50:00,1.5537,1.55383,1.55345,1.5537,5760200000.0
2006-06-15 18:55:00,1.55377,1.55381,1.5534,1.55365,5760299998.0
2006-06-15 19:00:00,1.55363,1.55376,1.55346,1.55359,2347500002.0
2006-06-15 19:05:00,1.55363,1.55376,1.55336,1.5534,6357300020.0
2006-06-15 19:10:00,1.55338,1.55361,1.55327,1.55359,4223400003.0
2006-06-15 19:15:00,1.5536,1.55373,1.55328,1.55356,4202799994.0
2006-06-15 19:20:00,1.55358,1.55365,1.55321,1.5534,3656700001.0
2006-06-15 19:25:00,1.55346,1.55371,1.55332,1.55353,4395700010.0
2006-06-15 19:30:00,1.5537,1.5537,1.55326,1.55341,6303100005.0
2006-06-15 19:35:00,1.55342,1.55362,1.55325,1.55326,3965800002.0
2006-06-15 19:40:00,1.55341,1.55358,1.55337,1.5535,2625200005.0
2006-06-15 19:45:00,1.5535,1.55359,1.55332,1.55355,3077699992.0
2006-06-15 19:50:00,1.55333,1.55363,1.55333,1.55355,1955700010.0
2006-06-15 19:55:00,1.55355,1.55372,1.55332,1.55355,6308899993.0
2006-06-15 20:00:00,1.55363,1.5538,1.55345,1.5538,2340500007.0
2006-06-15 20:05:00,1.55367,1.55381,1.55331,1.55345,2769099999.0
2006-06-15 20:10:00,1.55338,1.55378,1.55337,1.55356,3983200015.0
2006-06-15 20:15:00,1.55356,1.55382,1.55353,1.5537,4921400020.0
2006-06-15 20:20:00,1.55379,1.55398,1.55357,1.5538,3120900003.0
2006-06-15 20:25:00,1.55386,1.55415,1.55368,1.55395,4709400018.0
2006-06-15 20:30:00,1.5542,1.5545,1.55414,1.5542,1802399987.0
2006-06-15 20:35:00,1.5542,1.55448,1.5541,1.55432,5103800021.0
2006-06-15 20:40:00,1.55428,1.55448,1.55409,1.55428,4277600026.0
2006-06-15 20:45:00,1.5543,1.55446,1.55408,1.5543,4339800006.0
2006-06-15 20:50:00,1.55431,1.5545,1.55414,1.55433,5781300020.0
2006-06-15 20:55:00,1.55418,1.5546,1.55417,1.5544,5313800015.0
2006-06-15 21:00:00,1.5543,1.5545,1.55407,1.5541,6459200021.0
2006-06-15 21:05:00,1.55425,1.55452,1.5541,1.55437,2779800000.0
2006-06-15 21:10:00,1.55438,1.55447,1.5542,1.55437,3465600022.0
2006-06-15 21:15:00,1.55445,1.55449,1.55405,1.55442,4191300001.0
2006-06-15 21:20:00,1.5545,1.55457,1.5542,1.55433,6879699977.0
2006-06-15 21:25:00,1.55447,1.55467,1.55421,1.55449,3392200024.0
2006-06-15 21:30:00,1.55455,1.55472,1.55435,1.55445,4723900020.0
2006-06-15 21:35:00,1.55437,1.55456,1.55431,1.55443,1876100018.0
2006-06-15 21:40:00,1.55439,1.55468,1.55426,1.5546,4310199997.0
2006-06-15 21:45:00,1.55457,1.55468,1.55438,1.55453,4308500002.0
2006-06-15 21:50:00,1.55452,1.55469,1.55438,1.5546,2905800005.0
2006-06-15 21:55:00,1.55458,1.55466,1.5544,1.55443,3415899998.0
2006-06-15 22:00:00,1.55438,1.55462,1.55429,1.55457,2997100001.0
2006-06-15 22:05:00,1.55458,1.55467,1.55433,1.55445,2015500003.0
2006-06-15 22:10:00,1.55456,1.55468,1.55437,1.55445,1974300000.0
2006-06-15 22:15:00,1.5545,1.55463,1.55425,1.55443,1780900003.0
2006-06-15 22:20:00,1.55455,1.55475,1.55436,1.55453,1824500004.0
2006-06-15 22:25:00,1.5546,1.5546,1.55413,1.55445,2825200009.0
2006-06-15 22:30:00,1.5544,1.55458,1.55421,1.55448,1978399996.0
2006-06-15 22:35:00,1.55463,1.55474,1.55426,1.55451,2259900014.0
2006-06-15 22:40:00,1.55468,1.555,1.5545,1.55484,3471900005.0
2006-06-15 22:45:00,1.55472,1.55511,1.55443,1.55479,1763200001.0
2006-06-15 22:50:00,1.55481,1.55493,1.55451,1.55477,1606999997.0
2006-06-15 22:55:00,1.55472,1.55497,1.55436,1.55465,1739000003.0
2006-06-15 23:00:00,1.55427,1.5552,1.55427,1.5551,1637799992.0
2006-06-15 23:05:00,1.55443,1.5557,1.55434,1.55558,1400100004.0
2006-06-15 23:10:00,1.55554,1.55568,1.55498,1.55533,1550400012.0
2006-06-15 23:15:00,1.55523,1.5553,1.55478,1.55504,1468900001.0
2006-06-15 23:20:00,1.55525,1.5553,1.555,1.55512,1308300004.0
2006-06-15 23:25:00,1.55528,1.55528,1.55476,1.55483,1128599994.0
2006-06-15 23:30:00,1.5548,1.5549,1.55449,1.55451,1256800010.0
2006-06-15 23:35:00,1.55468,1.55491,1.55459,1.55472,948300010.0
2006-06-15 23:40:00,1.55476,1.55497,1.55469,1.55481,1236100010.0
2006-06-15 23:45:00,1.55477,1.55544,1.55467,1.55516,1073699995.0
2006-06-15 23:50:00,1.5551,1.55525,1.55492,1.5551,1151400001.0
2006-06-15 23:55:00,1.5552,1.55521,1.55467,1.5549,605799995.0
2006-06-16 00:00:00,1.55461,1.55496,1.55461,1.5547,1071800007.0
2006-06-16 00:05:00,1.55475,1.55488,1.55457,1.55466,898399999.0
2006-06-16 00:10:00,1.55475,1.55475,1.55429,1.5546,950900003.0
2006-06-16 00:15:00,1.5545,1.55468,1.55438,1.5546,918200001.0
2006-06-16 00:20:00,1.55457,1.55468,1.55434,1.55452,906799996.0
2006-06-16 00:25:00,1.55448,1.55472,1.55438,1.5545,1360400003.0
2006-06-16 00:30:00,1.55463,1.55503,1.5545,1.55481,1608100001.0
2006-06-16 00:35:00,1.55487,1.55491,1.55459,1.55491,512499999.0
2006-06-16 00:40:00,1.55503,1.55518,1.5548,1.5551,1459400005.0
2006-06-16 00:45:00,1.55516,1.55529,1.5549,1.5549,971399998.0
2006-06-16 00:50:00,1.55495,1.55508,1.55467,1.55492,1129600000.0
2006-06-16 00:55:00,1.5549,1.55526,1.55473,1.55505,1251299999.0
2006-06-16 01:00:00,1.55491,1.55518,1.55464,1.55472,1550500003.0
2006-06-16 01:05:00,1.55473,1.555,1.55453,1.55487,1303400001.0
2006-06-16 01:10:00,1.55487,1.55498,1.55465,1.55495,1131400008.0
2006-06-16 01:15:00,1.55485,1.55498,1.5544,1.5549,1089800012.0
2006-06-16 01:20:00,1.55495,1.55495,1.55471,1.55475,619599997.0
2006-06-16 01:25:00,1.55483,1.55484,1.55436,1.5547,1223700011.0
2006-06-16 01:30:00,1.55485,1.55505,1.55456,1.55482,874799995.0
2006-06-16 01:35:00,1.55465,1.55493,1.55464,1.5548,1231300001.0
2006-06-16 01:40:00,1.55485,1.55503,1.55471,1.555,592799998.0
2006-06-16 01:45:00,1.55495,1.55503,1.55477,1.55497,1022300001.0
2006-06-16 01:50:00,1.555,1.55503,1.55472,1.55495,1189799998.0
2006-06-16 01:55:00,1.55483,1.55503,1.55472,1.55491,1016700000.0
2006-06-16 02:00:00,1.55489,1.55498,1.55452,1.55472,1666600008.0
2006-06-16 02:05:00,1.55452,1.55471,1.55429,1.55453,1206200003.0
2006-06-16 02:10:00,1.55467,1.5547,1.55429,1.55463,1245800004.0
2006-06-16 02:15:00,1.55457,1.55473,1.55445,1.55471,557100003.0
2006-06-16 02:20:00,1.5545,1.55476,1.55447,1.55476,1179699999.0
2006-06-16 02:25:00,1.55475,1.55481,1.55445,1.55475,1079900006.0
2006-06-16 02:30:00,1.55462,1.55475,1.55441,1.55442,671200004.0
2006-06-16 02:35:00,1.55458,1.55459,1.55426,1.5543,1292500003.0
2006-06-16 02:40:00,1.55444,1.55455,1.5542,1.55441,1031099997.0
2006-06-16 02:45:00,1.55441,1.55457,1.55403,1.55428,1265000006.0
2006-06-16 02:50:00,1.55441,1.55441,1.55394,1.55408,1302100010.0
2006-06-16 02:55:00,1.55399,1.55418,1.55387,1.55401,1274900008.0
2006-06-16 03:00:00,1.5541,1.55423,1.5538,1.554,1176099995.0
2006-06-16 03:05:00,1.55402,1.55425,1.55396,1.55409,1062299998.0
2006-06-16 03:10:00,1.55418,1.55441,1.55399,1.5543,1058499994.0
2006-06-16 03:15:00,1.55427,1.55433,1.55398,1.55406,892700006.0
2006-06-16 03:20:00,1.55422,1.55427,1.55395,1.55409,1048999999.0
2006-06-16 03:25:00,1.55406,1.5542,1.55394,1.55412,1116899997.0
2006-06-16 03:30:00,1.55413,1.55422,1.55394,1.5542,1134700000.0
2006-06-16 03:35:00,1.55405,1.5542,1.55396,1.55414,938999999.0
2006-06-16 03:40:00,1.5542,1.55422,1.55389,1.5542,1491400002.0
2006-06-16 03:45:00,1.5542,1.55425,1.55397,1.55406,1272500004.0
2006-06-16 03:50:00,1.5541,1.5543,1.55402,1.55418,823399992.0
2006-06-16 03:55:00,1.55395,1.55428,1.55395,1.55408,987300004.0
2006-06-16 04:00:00,1.55418,1.55433,1.554,1.55428,1048100001.0
2006-06-16 04:05:00,1.55426,1.55435,1.55399,1.55426,1293300004.0
2006-06-16 04:10:00,1.55427,1.55443,1.5541,1.55426,674300003.0
2006-06-16 04:15:00,1.5543,1.55437,1.55407,1.55425,874500002.0
2006-06-16 04:20:00,1.5542,1.55438,1.55404,1.55418,1333900001.0
2006-06-16 04:25:00,1.55435,1.55435,1.55407,1.55425,895300003.0
2006-06-16 04:30:00,1.55434,1.55467,1.55423,1.55463,560100002.0
2006-06-16 04:35:00,1.55467,1.55486,1.55448,1.55466,1363700000.0
2006-06-16 04:40:00,1.55476,1.55483,1.55451,1.55452,1288599999.0
2006-06-16 04:45:00,1.55437,1.55466,1.55433,1.55445,1373800002.0
2006-06-16 04:50:00,1.55454,1.55484,1.55437,1.55451,1328699997.0
2006-06-16 04:55:00,1.55477,1.55508,1.55471,1.55495,1150700005.0
2006-06-16 05:00:00,1.55495,1.55503,1.55465,1.55482,1301300006.0
2006-06-16 05:05:00,1.55488,1.55488,1.5546,1.55468,1313700004.0
2006-06-16 05:10:00,1.55476,1.55487,1.55447,1.55452,1155000003.0
2006-06-16 05:15:00,1.5545,1.55482,1.5545,1.55468,741600000.0
2006-06-16 05:20:00,1.55472,1.55474,1.55434,1.55461,1129199999.0
2006-06-16 05:25:00,1.55466,1.55502,1.55448,1.555,980300003.0
2006-06-16 05:30:00,1.55495,1.55495,1.55444,1.5547,1493899999.0
2006-06-16 05:35:00,1.55465,1.55469,1.55416,1.55443,1060200000.0
2006-06-16 05:40:00,1.55456,1.55468,1.55441,1.55444,666600000.0
2006-06-16 05:45:00,1.5546,1.55465,1.55427,1.55448,1161599997.0
2006-06-16 05:50:00,1.55463,1.55463,1.55436,1.55438,1633500001.0
2006-06-16 05:55:00,1.5545,1.55474,1.55434,1.55459,1349000009.0
2006-06-16 06:00:00,1.55463,1.55476,1.5544,1.55454,1519100004.0
2006-06-16 06:05:00,1.55465,1.55471,1.55423,1.55465,1455000002.0
2006-06-16 06:10:00,1.55447,1.55468,1.55435,1.55444,1308200004.0
2006-06-16 06:15:00,1.55456,1.5546,1.55432,1.55445,1268800000.0
2006-06-16 06:20:00,1.55455,1.55455,1.55411,1.55452,1311700004.0
2006-06-16 06:25:00,1.55443,1.5547,1.55427,1.55459,1412400002.0
2006-06-16 06:30:00,1.55444,1.55465,1.55443,1.55465,726700001.0
2006-06-16 06:35:00,1.55458,1.55468,1.55417,1.55449,997800005.0
2006-06-16 06:40:00,1.55436,1.55462,1.55427,1.55435,1108200006.0
2006-06-16 06:45:00,1.55441,1.5545,1.55424,1.55432,998699999.0
2006-06-16 06:50:00,1.5543,1.55475,1.5543,1.55449,1030700004.0
2006-06-16 06:55:00,1.55462,1.5547,1.55428,1.55441,1077299997.0
2006-06-16 07:00:00,1.55433,1.55455,1.5542,1.55444,1275600002.0
2006-06-16 07:05:00,1.55444,1.5546,1.55425,1.5544,787500004.0
2006-06-16 07:10:00,1.55424,1.55459,1.55424,1.5545,743500010.0
2006-06-16 07:15:00,1.55443,1.5545,1.55427,1.55442,1145600002.0
2006-06-16 07:20:00,1.55433,1.55453,1.55424,1.55437,1263499994.0
2006-06-16 07:25:00,1.55424,1.5545,1.55417,1.55439,1258200007.0
2006-06-16 07:30:00,1.55435,1.55442,1.55415,1.55437,841799995.0
2006-06-16 07:35:00,1.55424,1.55464,1.5542,1.55451,719200000.0
2006-06-16 07:40:00,1.55437,1.55448,1.55413,1.55435,1520200011.0
2006-06-16 07:45:00,1.55445,1.55466,1.55429,1.55447,1312700005.0
2006-06-16 07:50:00,1.55443,1.55451,1.55396,1.55415,1202100011.0
2006-06-16 07:55:00,1.55399,1.55419,1.5536,1.55391,1490500001.0
2006-06-16 08:00:00,1.55361,1.5539,1.5535,1.55381,1058799998.0
2006-06-16 08:05:00,1.55379,1.55379,1.55337,1.55348,1523900008.0
2006-06-16 08:10:00,1.55355,1.55388,1.55324,1.5536,1696700007.0
2006-06-16 08:15:00,1.55392,1.55425,1.55359,1.55416,1389099995.0
2006-06-16 08:20:00,1.55413,1.55462,1.55402,1.55444,1402200018.0
2006-06-16 08:25:00,1.55462,1.55491,1.55444,1.55477,1298900006.0
2006-06-16 08:30:00,1.55476,1.55489,1.5545,1.55472,1445300017.0
2006-06-16 08:35:00,1.55477,1.5548,1.55443,1.55478,1076499995.0
2006-06-16 08:40:00,1.55467,1.55493,1.55454,1.55482,1364900000.0
2006-06-16 08:45:00,1.55487,1.55498,1.55441,1.55464,1563700006.0
2006-06-16 08:50:00,1.55457,1.5548,1.55335,1.55335,1021000004.0
2006-06-16 08:55:00,1.55349,1.55457,1.55343,1.55432,1076699997.0
2006-06-16 09:00:00,1.55434,1.55441,1.55382,1.55405,1392400002.0
2006-06-16 09:05:00,1.55402,1.55402,1.5536,1.55374,1554200018.0
2006-06-16 09:10:00,1.55387,1.55456,1.55387,1.55455,1184899999.0
2006-06-16 09:15:00,1.55438,1.55457,1.55429,1.55435,663900002.0
2006-06-16 09:20:00,1.55455,1.55462,1.55418,1.55448,1415300011.0
2006-06-16 09:25:00,1.55444,1.55451,1.55417,1.55441,1319600004.0
2006-06-16 09:30:00,1.55443,1.55464,1.55426,1.55443,1379500007.0
2006-06-16 09:35:00,1.55443,1.55475,1.55443,1.55454,1465199996.0
2006-06-16 09:40:00,1.55457,1.55477,1.55425,1.55425,1787599996.0
2006-06-16 09:45:00,1.55433,1.55449,1.55426,1.55426,935300002.0
2006-06-16 09:50:00,1.55429,1.55438,1.554,1.55412,1280500008.0
2006-06-16 09:55:00,1.55408,1.55418,1.55373,1.55382,1340600002.0
2006-06-16 10:00:00,1.55387,1.55439,1.55387,1.55412,1609800005.0
2006-06-16 10:05:00,1.55399,1.55451,1.55399,1.55425,2019200004.0
2006-06-16 10:10:00,1.55428,1.5547,1.55413,1.55462,1583199997.0
2006-06-16 10:15:00,1.5547,1.55477,1.55394,1.55421,1098600002.0
2006-06-16 10:20:00,1.55409,1.55519,1.55399,1.55518,1244100004.0
2006-06-16 10:25:00,1.55519,1.55541,1.55508,1.55524,1241700001.0
2006-06-16 10:30:00,1.5553,1.55553,1.55516,1.55516,1540100011.0
2006-06-16 10:35:00,1.55538,1.55577,1.55533,1.55555,1229800009.0
2006-06-16 10:40:00,1.55533,1.55563,1.55518,1.55518,1842500002.0
2006-06-16 10:45:00,1.55521,1.5556,1.55492,1.55557,1387899994.0
2006-06-16 10:50:00,1.55553,1.55554,1.55513,1.55513,1471600003.0
2006-06-16 10:55:00,1.55518,1.55563,1.55502,1.55552,1419200005.0
2006-06-16 11:00:00,1.55572,1.55572,1.55526,1.55548,1230700005.0
2006-06-16 11:05:00,1.55538,1.55568,1.55538,1.55568,975100000.0
2006-06-16 11:10:00,1.55552,1.55571,1.55524,1.55534,1419399994.0
2006-06-16 11:15:00,1.55534,1.55543,1.55505,1.5552,1322100001.0
2006-06-16 11:20:00,1.55516,1.55528,1.55456,1.55463,1899699999.0
2006-06-16 11:25:00,1.55458,1.55503,1.55439,1.55493,1148400004.0
2006-06-16 11:30:00,1.55498,1.5551,1.55474,1.55493,1571299988.0
2006-06-16 11:35:00,1.55503,1.5551,1.55483,1.55495,1503900000.0
2006-06-16 11:40:00,1.55484,1.55512,1.55484,1.55493,1721000001.0
2006-06-16 11:45:00,1.555,1.55528,1.55492,1.55497,1296300000.0
2006-06-16 11:50:00,1.55505,1.55532,1.55496,1.55519,1352699991.0
2006-06-16 11:55:00,1.55504,1.55532,1.5549,1.55498,1513900005.0
2006-06-16 12:00:00,1.55519,1.55529,1.55495,1.55514,1737699996.0
2006-06-16 12:05:00,1.55528,1.55537,1.55491,1.55527,1265000007.0
2006-06-16 12:10:00,1.55519,1.55529,1.5549,1.55521,1307600001.0
2006-06-16 12:15:00,1.5552,1.5553,1.55502,1.55518,1243900004.0
2006-06-16 12:20:00,1.55509,1.55522,1.55452,1.55475,1357000020.0
2006-06-16 12:25:00,1.55473,1.55511,1.55451,1.55499,1802400000.0
2006-06-16 12:30:00,1.55503,1.55512,1.55485,1.55507,1397300002.0
2006-06-16 12:35:00,1.55511,1.55511,1.55476,1.55493,1073900001.0
2006-06-16 12:40:00,1.55485,1.55508,1.55477,1.55499,1050200002.0
2006-06-16 12:45:00,1.55493,1.55502,1.55467,1.55476,1649599984.0
2006-06-16 12:50:00,1.55485,1.55496,1.55443,1.55475,1307600005.0
2006-06-16 12:55:00,1.55478,1.55506,1.55463,1.55501,1680700002.0
2006-06-16 13:00:00,1.55502,1.55519,1.55482,1.55514,1152200014.0
2006-06-16 13:05:00,1.55507,1.55525,1.5549,1.55521,1522599995.0
2006-06-16 13:10:00,1.55504,1.55541,1.55493,1.55499,1291999989.0
2006-06-16 13:15:00,1.55506,1.55522,1.55487,1.55499,1499000000.0
2006-06-16 13:20:00,1.55517,1.55523,1.55489,1.55523,1167999998.0
2006-06-16 13:25:00,1.55515,1.55545,1.55494,1.55522,1298999995.0
2006-06-16 13:30:00,1.55524,1.55536,1.55503,1.55523,1641000000.0
2006-06-16 13:35:00,1.55525,1.5553,1.55501,1.55505,1301499999.0
2006-06-16 13:40:00,1.55507,1.5556,1.55493,1.55519,1353799988.0
2006-06-16 13:45:00,1.55522,1.55557,1.5551,1.55537,1251200000.0
2006-06-16 13:50:00,1.5554,1.55564,1.55524,1.55552,1484500011.0
2006-06-16 13:55:00,1.55567,1.55574,1.55542,1.55557,1667900009.0
2006-06-16 14:00:00,1.55561,1.55624,1.55543,1.55595,1495300004.0
2006-06-16 14:05:00,1.55592,1.55624,1.55591,1.5561,1330300002.0
2006-06-16 14:10:00,1.55616,1.5563,1.55589,1.55614,1566099997.0
2006-06-16 14:15:00,1.55613,1.55622,1.55566,1.55576,1213800008.0
2006-06-16 14:20:00,1.5558,1.55615,1.55576,1.55609,1695899999.0
2006-06-16 14:25:00,1.55591,1.55602,1.55546,1.55582,1590699998.0
2006-06-16 14:30:00,1.55566,1.55617,1.55531,1.556,1720600012.0
2006-06-16 14:35:00,1.55592,1.55612,1.5556,1.55594,1628099998.0
2006-06-16 14:40:00,1.55587,1.55607,1.55575,1.55591,1293799995.0
2006-06-16 14:45:00,1.55579,1.55609,1.55561,1.55609,1134699999.0
2006-06-16 14:50:00,1.55601,1.55619,1.55575,1.55606,1430699995.0
2006-06-16 14:55:00,1.5559,1.55616,1.55579,1.55603,1062300006.0
2006-06-16 15:00:00,1.55611,1.55657,1.55591,1.55656,1475100003.0
2006-06-16 15:05:00,1.55629,1.55657,1.55611,1.55645,907899997.0
2006-06-16 15:10:00,1.55653,1.5569,1.5563,1.55672,1172700002.0
2006-06-16 15:15:00,1.55671,1.55692,1.55602,1.55624,1520299999.0
2006-06-16 15:20:00,1.5562,1.55638,1.55591,1.55613,1402000005.0
2006-06-16 15:25:00,1.55631,1.55671,1.55614,1.55635,1322300006.0
2006-06-16 15:30:00,1.55655,1.55721,1.55629,1.5569,1495000004.0
2006-06-16 15:35:00,1.55712,1.55728,1.55691,1.55724,993900001.0
2006-06-16 15:40:00,1.55702,1.5572,1.55674,1.5571,1396200006.0
2006-06-16 15:45:00,1.55697,1.55743,1.55671,1.55732,1423600011.0
2006-06-16 15:50:00,1.55738,1.558,1.55691,1.55776,1348299996.0
2006-06-16 15:55:00,1.55787,1.55802,1.55747,1.5576,1621100000.0
2006-06-16 16:00:00,1.55754,1.55781,1.55737,1.55753,1609699999.0
2006-06-16 16:05:00,1.55746,1.55759,1.55723,1.55732,894599998.0
2006-06-16 16:10:00,1.55739,1.55739,1.55701,1.55723,1408500000.0
2006-06-16 16:15:00,1.5568,1.55745,1.5568,1.55724,1546900011.0
2006-06-16 16:20:00,1.55737,1.55741,1.55713,1.55718,1298200007.0
2006-06-16 16:25:00,1.55729,1.55742,1.55702,1.55724,1363899993.0
2006-06-16 16:30:00,1.55711,1.55728,1.55687,1.55712,1458299999.0
2006-06-16 16:35:00,1.55699,1.55727,1.55689,1.5571,1567899998.0
2006-06-16 16:40:00,1.55697,1.55728,1.55686,1.55712,1437799999.0
2006-06-16 16:45:00,1.55715,1.55728,1.55687,1.55689,1328700002.0
2006-06-16 16:50:00,1.5569,1.557,1.55663,1.55667,1695300000.0
2006-06-16 16:55:00,1.55687,1.55718,1.55657,1.55714,1435999999.0
2006-06-16 17:00:00,1.55701,1.55721,1.55687,1.55687,1506100011.0
2006-06-16 17:05:00,1.55701,1.55716,1.55685,1.55687,1268800011.0
2006-06-16 17:10:00,1.55695,1.55704,1.55656,1.55679,1061800006.0
2006-06-16 17:15:00,1.55666,1.55676,1.55621,1.55621,1624200004.0
2006-06-16 17:20:00,1.5565,1.55673,1.5563,1.55657,1404100001.0
2006-06-16 17:25:00,1.55667,1.55676,1.55636,1.55651,1467500005.0
2006-06-16 17:30:00,1.55642,1.55654,1.55614,1.55639,1497499999.0
2006-06-16 17:35:00,1.55644,1.55655,1.55616,1.55634,1328699991.0
2006-06-16 17:40:00,1.55635,1.55652,1.55613,1.55643,1413999999.0
2006-06-16 17:45:00,1.55643,1.55651,1.55613,1.55623,1616699995.0
2006-06-16 17:50:00,1.55635,1.5564,1.55605,1.55623,1323800006.0
2006-06-16 17:55:00,1.55611,1.55627,1.55592,1.55622,1128800004.0
2006-06-16 18:00:00,1.55627,1.55627,1.55608,1.5561,7093800037.0
2006-06-16 18:05:00,1.5562,1.55645,1.55608,1.55633,6713600032.0
2006-06-16 18:10:00,1.5563,1.5564,1.55596,1.5564,7607100003.0
2006-06-16 18:15:00,1.55614,1.55651,1.55592,1.55622,5413400021.0
2006-06-16 18:20:00,1.55631,1.55643,1.55617,1.5563,6433800039.0
2006-06-16 18:25:00,1.5564,1.5565,1.55607,1.55644,7698900041.0
2006-06-16 18:30:00,1.5563,1.55656,1.55625,1.5564,4981999997.0
2006-06-16 18:35:00,1.5565,1.5565,1.5558,1.55599,8428000007.0
2006-06-16 18:40:00,1.5561,1.5562,1.55561,1.55574,4897200002.0
2006-06-16 18:45:00,1.55584,1.55612,1.55574,1.55591,2617400009.0
2006-06-16 18:50:00,1.55582,1.55619,1.55581,1.55607,4957200023.0
2006-06-16 18:55:00,1.55613,1.5562,1.55588,1.55603,6168600000.0
2006-06-16 19:00:00,1.55596,1.55619,1.55591,1.55618,2357399997.0
2006-06-16 19:05:00,1.55618,1.55625,1.5559,1.55613,6333400014.0
2006-06-16 19:10:00,1.55599,1.55629,1.55593,1.55615,3980700023.0
2006-06-16 19:15:00,1.55615,1.55636,1.55597,1.55609,4419000021.0
2006-06-16 19:20:00,1.55615,1.5562,1.55594,1.55616,3612900005.0
2006-06-16 19:25:00,1.55607,1.55635,1.55592,1.55592,4847799990.0
2006-06-16 19:30:00,1.5561,1.55632,1.55594,1.55613,6096200036.0
2006-06-16 19:35:00,1.55627,1.55635,1.55599,1.55617,3760799998.0
2006-06-16 19:40:00,1.55621,1.55677,1.55607,1.55665,2994300018.0
2006-06-16 19:45:00,1.55676,1.55694,1.55664,1.55674,2963199998.0
2006-06-16 19:50:00,1.55662,1.55683,1.55646,1.55646,1854600005.0
2006-06-16 19:55:00,1.55661,1.5567,1.55641,1.55652,5734300032.0
2006-06-16 20:00:00,1.55657,1.55667,1.55637,1.55658,2021600017.0
2006-06-16 20:05:00,1.5565,1.55664,1.556,1.55625,2764300003.0
2006-06-16 20:10:00,1.55629,1.55629,1.55593,1.55605,3730800003.0
2006-06-16 20:15:00,1.55605,1.55612,1.55585,1.556,4412600016.0
2006-06-16 20:20:00,1.5559,1.55639,1.55587,1.55614,3623800014.0
2006-06-16 20:25:00,1.556,1.55623,1.55568,1.55568,4933600018.0
2006-06-16 20:30:00,1.5559,1.55595,1.5555,1.55571,1946100002.0
2006-06-16 20:35:00,1.55569,1.55596,1.55557,1.55568,5085400013.0
2006-06-16 20:40:00,1.55576,1.55591,1.55528,1.55531,4579800026.0
2006-06-16 20:45:00,1.55532,1.55565,1.55525,1.55557,4736000020.0
2006-06-16 20:50:00,1.5556,1.55562,1.55528,1.55552,6143400010.0
2006-06-16 20:55:00,1.55543,1.5557,1.55543,1.5555,5049699995.0
2006-06-16 21:00:00,1.5556,1.5558,1.55545,1.55545,4718299998.0
2006-06-16 21:05:00,1.55555,1.55585,1.5554,1.55566,2540700007.0
2006-06-16 21:10:00,1.55585,1.55587,1.55562,1.55578,3680700003.0
2006-06-16 21:15:00,1.55578,1.55593,1.55547,1.55578,4535900029.0
2006-06-16 21:20:00,1.5559,1.5561,1.55554,1.55565,6732000008.0
2006-06-16 21:25:00,1.5556,1.55587,1.55546,1.55568,3600700013.0
2006-06-16 21:30:00,1.55575,1.55578,1.55552,1.55559,2368599998.0
2006-06-16 21:35:00,1.55562,1.55587,1.55552,1.55558,1973900001.0
2006-06-16 21:40:00,1.55555,1.55589,1.55527,1.55562,3730300017.0
2006-06-16 21:45:00,1.55572,1.55581,1.55549,1.55563,4363599995.0
2006-06-16 21:50:00,1.55568,1.55599,1.55552,1.55585,3359100003.0
2006-06-16 21:55:00,1.55596,1.55604,1.55551,1.55553,3920700021.0
2006-06-16 22:00:00,1.55547,1.55564,1.55535,1.55559,3206600004.0
2006-06-16 22:05:00,1.5556,1.55565,1.55513,1.55538,1830300003.0
2006-06-16 22:10:00,1.55541,1.5556,1.55525,1.55555,1639999993.0
2006-06-16 22:15:00,1.55537,1.55563,1.55527,1.55542,1423100001.0
2006-06-16 22:20:00,1.55535,1.55563,1.55516,1.55533,1952900002.0
2006-06-16 22:25:00,1.5554,1.55545,1.55504,1.55545,3246299997.0
2006-06-16 22:30:00,1.5554,1.55561,1.55512,1.55541,2243799996.0
2006-06-16 22:35:00,1.55555,1.55555,1.55511,1.55539,2160900002.0
2006-06-16 22:40:00,1.55528,1.55568,1.55507,1.55568,3539000020.0
2006-06-16 22:45:00,1.55557,1.55588,1.5554,1.55575,1941800001.0
2006-06-16 22:50:00,1.55568,1.55599,1.55539,1.55579,1838500003.0
2006-06-16 22:55:00,1.55603,1.55693,1.55593,1.55615,1619100007.0
2006-06-18 23:00:00,1.55606,1.5567,1.55606,1.5567,1260500009.0
2006-06-18 23:05:00,1.55665,1.5567,1.55598,1.55615,1030900003.0
2006-06-18 23:10:00,1.5562,1.5562,1.55592,1.55612,854200009.0
2006-06-18 23:15:00,1.55612,1.55624,1.55593,1.55614,1333499992.0
2006-06-18 23:20:00,1.5561,1.55617,1.55594,1.5561,515700005.0
2006-06-18 23:25:00,1.55624,1.55642,1.55604,1.55613,1072800002.0
2006-06-18 23:30:00,1.55617,1.55625,1.5558,1.55605,1488500012.0
2006-06-18 23:35:00,1.55605,1.55612,1.55586,1.55605,679900002.0
2006-06-18 23:40:00,1.55603,1.55612,1.55585,1.5561,1027699996.0
2006-06-18 23:45:00,1.55602,1.55612,1.55587,1.55587,654600006.0
2006-06-18 23:50:00,1.55595,1.55634,1.55595,1.55597,962300000.0
2006-06-18 23:55:00,1.55613,1.55632,1.55607,1.55623,360900004.0
2006-06-19 00:00:00,1.5563,1.5564,1.55615,1.55635,620499998.0
2006-06-19 00:05:00,1.5564,1.5564,1.55607,1.5561,950800005.0
2006-06-19 00:10:00,1.5563,1.5563,1.55607,1.55625,840800003.0
2006-06-19 00:15:00,1.55615,1.55632,1.556,1.556,1038000003.0
2006-06-19 00:20:00,1.55614,1.55626,1.55574,1.55587,1310899990.0
2006-06-19 00:25:00,1.55594,1.55608,1.55559,1.55575,961499997.0
2006-06-19 00:30:00,1.55572,1.55583,1.55556,1.55565,1124800002.0
2006-06-19 00:35:00,1.55585,1.55603,1.5558,1.55595,466000005.0
2006-06-19 00:40:00,1.55593,1.55616,1.55584,1.55596,1402600011.0
2006-06-19 00:45:00,1.55601,1.55631,1.55545,1.55597,1719500010.0
2006-06-19 00:50:00,1.55601,1.55633,1.55585,1.55617,1105700001.0
2006-06-19 00:55:00,1.55625,1.55632,1.55555,1.55583,1267400001.0
2006-06-19 01:00:00,1.55573,1.55601,1.55566,1.55593,1286200004.0
2006-06-19 01:05:00,1.55584,1.55603,1.55571,1.55577,1292000010.0
2006-06-19 01:10:00,1.55593,1.55594,1.55556,1.5558,1449200005.0
2006-06-19 01:15:00,1.55575,1.55602,1.55548,1.55595,1331699990.0
2006-06-19 01:20:00,1.55592,1.556,1.55576,1.55592,538700005.0
2006-06-19 01:25:00,1.55575,1.55598,1.55557,1.55569,1432700002.0
2006-06-19 01:30:00,1.55584,1.55599,1.55559,1.55587,1394900006.0
2006-06-19 01:35:00,1.55563,1.556,1.55551,1.55585,1051599999.0
2006-06-19 01:40:00,1.55577,1.55603,1.55571,1.55589,907100005.0
2006-06-19 01:45:00,1.55569,1.55594,1.55555,1.55581,1153200004.0
2006-06-19 01:50:00,1.5559,1.556,1.55565,1.55581,716000001.0
2006-06-19 01:55:00,1.55582,1.55595,1.55558,1.55595,975099994.0
2006-06-19 02:00:00,1.55587,1.55595,1.55555,1.55587,1623799997.0
2006-06-19 02:05:00,1.55582,1.55604,1.55562,1.55576,1356400008.0
2006-06-19 02:10:00,1.55578,1.55592,1.55556,1.55575,889200004.0
2006-06-19 02:15:00,1.5557,1.55578,1.5555,1.55578,497199998.0
2006-06-19 02:20:00,1.55567,1.55578,1.55529,1.55564,1189399999.0
2006-06-19 02:25:00,1.55564,1.5562,1.55533,1.5562,1075800007.0
2006-06-19 02:30:00,1.55598,1.55615,1.55575,1.55594,1163400013.0
2006-06-19 02:35:00,1.55606,1.55611,1.5557,1.55585,1285899991.0
2006-06-19 02:40:00,1.55595,1.55597,1.55549,1.55569,1144600005.0
2006-06-19 02:45:00,1.55562,1.55583,1.55547,1.55583,1178400007.0
2006-06-19 02:50:00,1.55548,1.55576,1.55528,1.55537,1609399992.0
2006-06-19 02:55:00,1.55536,1.55565,1.55529,1.55559,1320500005.0
2006-06-19 03:00:00,1.55564,1.55572,1.55529,1.55542,1415799989.0
2006-06-19 03:05:00,1.55536,1.5561,1.55525,1.55596,1522299998.0
2006-06-19 03:10:00,1.55595,1.5563,1.55571,1.55619,1414300001.0
2006-06-19 03:15:00,1.5561,1.55633,1.55588,1.55601,1421099996.0
2006-06-19 03:20:00,1.55598,1.55642,1.55598,1.55619,1546600000.0
2006-06-19 03:25:00,1.55599,1.55606,1.55578,1.55579,912099997.0
2006-06-19 03:30:00,1.55567,1.55614,1.55567,1.55591,1647800000.0
2006-06-19 03:35:00,1.5562,1.55635,1.55579,1.55614,1492600003.0
2006-06-19 03:40:00,1.55623,1.55628,1.55565,1.55611,1670900002.0
2006-06-19 03:45:00,1.55602,1.55625,1.55582,1.5561,1902300010.0
2006-06-19 03:50:00,1.556,1.55618,1.55588,1.5561,1329399997.0
2006-06-19 03:55:00,1.55601,1.55615,1.55578,1.55588,1199799994.0
2006-06-19 04:00:00,1.55605,1.55607,1.55581,1.55607,1055099996.0
2006-06-19 04:05:00,1.55594,1.55622,1.55561,1.55585,1326199993.0
2006-06-19 04:10:00,1.55585,1.556,1.55569,1.5559,793000006.0
2006-06-19 04:15:00,1.55588,1.55593,1.55563,1.5558,846100005.0
2006-06-19 04:20:00,1.55587,1.55593,1.55558,1.55577,1600199999.0
2006-06-19 04:25:00,1.55585,1.55601,1.55564,1.55595,879999999.0
2006-06-19 04:30:00,1.55595,1.5561,1.55569,1.55591,1531299999.0
2006-06-19 04:35:00,1.55589,1.55624,1.55577,1.55604,1415300006.0
2006-06-19 04:40:00,1.55608,1.55618,1.55587,1.5561,854200002.0
2006-06-19 04:45:00,1.55592,1.55616,1.55587,1.55612,1396499996.0
2006-06-19 04:50:00,1.55602,1.55612,1.5558,1.55605,619399998.0
2006-06-19 04:55:00,1.55592,1.55625,1.55592,1.556,1021000008.0
2006-06-19 05:00:00,1.55609,1.55613,1.55583,1.55594,1284000006.0
2006-06-19 05:05:00,1.55599,1.55616,1.55588,1.55594,1189900001.0
2006-06-19 05:10:00,1.55599,1.5562,1.5559,1.556,1047200003.0
2006-06-19 05:15:00,1.55602,1.5561,1.55581,1.55598,513099999.0
2006-06-19 05:20:00,1.55593,1.5561,1.55576,1.556,734000001.0
2006-06-19 05:25:00,1.55602,1.5561,1.55576,1.55593,1082000001.0
2006-06-19 05:30:00,1.55594,1.55609,1.55579,1.55593,1127600002.0
2006-06-19 05:35:00,1.55595,1.55602,1.55569,1.55575,1263700006.0
2006-06-19 05:40:00,1.556,1.55613,1.55576,1.55586,593400001.0
2006-06-19 05:45:00,1.55597,1.55609,1.55559,1.55559,1461700008.0
2006-06-19 05:50:00,1.5559,1.55608,1.55566,1.55595,1697299999.0
2006-06-19 05:55:00,1.55595,1.5561,1.55575,1.55593,1246799998.0
2006-06-19 06:00:00,1.55605,1.55612,1.55583,1.55595,1299700012.0
2006-06-19 06:05:00,1.55605,1.55612,1.55578,1.5561,1821300003.0
2006-06-19 06:10:00,1.55593,1.55618,1.5558,1.55601,1104899996.0
2006-06-19 06:15:00,1.55604,1.55615,1.55591,1.55591,1127600004.0
2006-06-19 06:20:00,1.55613,1.55615,1.55585,1.55615,1125399999.0
2006-06-19 06:25:00,1.5561,1.55618,1.55575,1.55615,1234499995.0
2006-06-19 06:30:00,1.55606,1.55606,1.55577,1.55597,1096200001.0
2006-06-19 06:35:00,1.55583,1.55605,1.55577,1.556,725400001.0
2006-06-19 06:40:00,1.55587,1.5561,1.55587,1.55609,1198399999.0
2006-06-19 06:45:00,1.55613,1.55615,1.55581,1.55594,815600005.0
2006-06-19 06:50:00,1.55575,1.55614,1.55575,1.5559,1316300005.0
2006-06-19 06:55:00,1.55596,1.55604,1.55577,1.55593,1251399996.0
2006-06-19 07:00:00,1.55584,1.55613,1.55566,1.556,1372900008.0
2006-06-19 07:05:00,1.55591,1.55599,1.5557,1.5557,849000004.0
2006-06-19 07:10:00,1.55566,1.55604,1.55566,1.55604,779099999.0
2006-06-19 07:15:00,1.55593,1.55612,1.55584,1.55584,1290600009.0
2006-06-19 07:20:00,1.55597,1.55617,1.55579,1.5559,1346300005.0
2006-06-19 07:25:00,1.55587,1.55609,1.55575,1.55582,1224800002.0
2006-06-19 07:30:00,1.55598,1.55606,1.55567,1.55591,1047800012.0
2006-06-19 07:35:00,1.55588,1.55599,1.55575,1.55596,720700002.0
2006-06-19 07:40:00,1.55596,1.55605,1.55557,1.55568,1484200000.0
2006-06-19 07:45:00,1.55584,1.55592,1.55567,1.55571,1234000009.0
2006-06-19 07:50:00,1.5558,1.55583,1.55554,1.55571,962300001.0
2006-06-19 07:55:00,1.55568,1.55572,1.55523,1.55543,1069000004.0
2006-06-19 08:00:00,1.55548,1.556,1.55541,1.55564,1448999999.0
2006-06-19 08:05:00,1.5558,1.55595,1.55557,1.55574,1609800008.0
2006-06-19 08:10:00,1.5559,1.55592,1.5556,1.55564,1619800009.0
2006-06-19 08:15:00,1.55589,1.55615,1.55568,1.55592,1380700006.0
2006-06-19 08:20:00,1.5558,1.556,1.55555,1.55587,1329499997.0
2006-06-19 08:25:00,1.55579,1.55612,1.55567,1.55612,1371100013.0
2006-06-19 08:30:00,1.55605,1.5563,1.55587,1.55612,1720000000.0
2006-06-19 08:35:00,1.55607,1.55636,1.55596,1.55625,1463999999.0
2006-06-19 08:40:00,1.55619,1.5563,1.55587,1.5561,1288499998.0
2006-06-19 08:45:00,1.55603,1.55613,1.55575,1.55601,1454599997.0
2006-06-19 08:50:00,1.55606,1.55613,1.55586,1.55602,811199991.0
2006-06-19 08:55:00,1.55605,1.55647,1.55588,1.55624,1108400007.0
2006-06-19 09:00:00,1.55628,1.55661,1.55628,1.55638,1027599997.0
2006-06-19 09:05:00,1.55643,1.55677,1.55623,1.55662,1256199993.0
2006-06-19 09:10:00,1.55669,1.55698,1.55666,1.55685,1258500002.0
2006-06-19 09:15:00,1.55678,1.55678,1.55627,1.55633,1562300013.0
2006-06-19 09:20:00,1.55652,1.55654,1.55605,1.55627,1352800008.0
2006-06-19 09:25:00,1.55608,1.55633,1.55598,1.5562,1820300005.0
2006-06-19 09:30:00,1.55623,1.55624,1.55592,1.55623,1159500005.0
2006-06-19 09:35:00,1.55629,1.55676,1.55619,1.55636,1200700012.0
2006-06-19 09:40:00,1.5563,1.55699,1.5563,1.55675,1798200002.0
2006-06-19 09:45:00,1.55677,1.5572,1.55671,1.55705,1330100007.0
2006-06-19 09:50:00,1.55719,1.55734,1.55693,1.55711,1570299997.0
2006-06-19 09:55:00,1.55724,1.55747,1.557,1.55703,1307900006.0
2006-06-19 10:00:00,1.5571,1.55724,1.55682,1.55712,1460400009.0
2006-06-19 10:05:00,1.55698,1.55733,1.55689,1.55725,1504200008.0
2006-06-19 10:10:00,1.55719,1.55733,1.55686,1.55698,1351700002.0
2006-06-19 10:15:00,1.55705,1.55736,1.55683,1.55729,1646600003.0
2006-06-19 10:20:00,1.55717,1.55735,1.55706,1.5573,1137999997.0
2006-06-19 10:25:00,1.5573,1.55752,1.55709,1.55721,1693600009.0
2006-06-19 10:30:00,1.55733,1.55749,1.55713,1.5574,1296500006.0
2006-06-19 10:35:00,1.55731,1.55748,1.55718,1.55734,1496399996.0
2006-06-19 10:40:00,1.55725,1.55745,1.55695,1.55727,1504999999.0
2006-06-19 10:45:00,1.55725,1.55745,1.55712,1.55735,943399997.0
2006-06-19 10:50:00,1.55715,1.55754,1.55712,1.55726,1700000004.0
2006-06-19 10:55:00,1.55717,1.55748,1.55717,1.55726,1431100008.0
2006-06-19 11:00:00,1.55733,1.55738,1.55689,1.5572,1185999995.0
2006-06-19 11:05:00,1.55735,1.55745,1.55709,1.55738,1077100006.0
2006-06-19 11:10:00,1.55724,1.55743,1.55706,1.55735,1431700002.0
2006-06-19 11:15:00,1.5572,1.55733,1.55698,1.55708,1208200008.0
2006-06-19 11:20:00,1.55702,1.5572,1.55691,1.55715,1723199999.0
2006-06-19 11:25:00,1.55705,1.55739,1.55693,1.5572,1637100002.0
2006-06-19 11:30:00,1.55728,1.5575,1.55719,1.55726,1655000000.0
2006-06-19 11:35:00,1.55726,1.55747,1.5572,1.55744,1292099999.0
2006-06-19 11:40:00,1.55751,1.558,1.55744,1.55788,1850700006.0
2006-06-19 11:45:00,1.55792,1.55801,1.55753,1.55777,1466300007.0
2006-06-19 11:50:00,1.55776,1.55794,1.55745,1.5576,1935199995.0
2006-06-19 11:55:00,1.55757,1.55778,1.55739,1.55758,1490600001.0
2006-06-19 12:00:00,1.55759,1.55773,1.55734,1.55765,1151999995.0
2006-06-19 12:05:00,1.55763,1.5577,1.55731,1.55747,1406700009.0
2006-06-19 12:10:00,1.55755,1.55759,1.5573,1.55742,1798199993.0
2006-06-19 12:15:00,1.55744,1.55756,1.55718,1.55731,1218499998.0
2006-06-19 12:20:00,1.55735,1.55752,1.55713,1.55745,1390199997.0
2006-06-19 12:25:00,1.55743,1.55761,1.55725,1.55733,1371300003.0
2006-06-19 12:30:00,1.5575,1.55775,1.55734,1.55755,1328500001.0
2006-06-19 12:35:00,1.55768,1.55776,1.55748,1.55757,1104400000.0
2006-06-19 12:40:00,1.5577,1.55782,1.55734,1.55762,1706800008.0
2006-06-19 12:45:00,1.55754,1.55766,1.55715,1.55742,1272899992.0
2006-06-19 12:50:00,1.55743,1.55753,1.55693,1.55724,1392400007.0
2006-06-19 12:55:00,1.55712,1.55743,1.55702,1.55715,1409200002.0
2006-06-19 13:00:00,1.55714,1.55731,1.55696,1.55716,1211200000.0
2006-06-19 13:05:00,1.55705,1.5573,1.55703,1.55717,1002499999.0
2006-06-19 13:10:00,1.55705,1.55753,1.55705,1.55753,1040200006.0
2006-06-19 13:15:00,1.55743,1.55758,1.55716,1.5574,1879699998.0
2006-06-19 13:20:00,1.55741,1.55748,1.55717,1.55744,1579000014.0
2006-06-19 13:25:00,1.55742,1.55748,1.55699,1.55714,1470000004.0
2006-06-19 13:30:00,1.55708,1.55726,1.55645,1.5566,1449999997.0
2006-06-19 13:35:00,1.5565,1.55671,1.55637,1.55651,1493900012.0
2006-06-19 13:40:00,1.55651,1.5568,1.5564,1.55663,1311500003.0
2006-06-19 13:45:00,1.55669,1.55676,1.55635,1.55675,1246300004.0
2006-06-19 13:50:00,1.55673,1.5573,1.55657,1.5573,1716000006.0
2006-06-19 13:55:00,1.55732,1.55732,1.55702,1.55713,1690900012.0
2006-06-19 14:00:00,1.55715,1.55723,1.5566,1.55692,1428400012.0
2006-06-19 14:05:00,1.55702,1.55726,1.55686,1.55705,1151400007.0
2006-06-19 14:10:00,1.55715,1.5572,1.55691,1.55712,1716199994.0
2006-06-19 14:15:00,1.55716,1.55727,1.55693,1.55714,1550900004.0
2006-06-19 14:20:00,1.55715,1.55754,1.55693,1.55737,1835100011.0
2006-06-19 14:25:00,1.55747,1.55836,1.55723,1.55823,1578200004.0
2006-06-19 14:30:00,1.55841,1.55844,1.55801,1.55814,1434599989.0
2006-06-19 14:35:00,1.55799,1.55813,1.55779,1.55802,1301600001.0
2006-06-19 14:40:00,1.55799,1.55818,1.55777,1.55795,1550700004.0
2006-06-19 14:45:00,1.55806,1.55809,1.55778,1.55796,1430499995.0
2006-06-19 14:50:00,1.55802,1.55819,1.55759,1.55808,1503000006.0
2006-06-19 14:55:00,1.55808,1.55831,1.55791,1.55827,1478100004.0
2006-06-19 15:00:00,1.5583,1.55889,1.55818,1.55857,1401100007.0
2006-06-19 15:05:00,1.55866,1.55908,1.55836,1.5588,1635200005.0
2006-06-19 15:10:00,1.55907,1.55907,1.55853,1.55857,1300800002.0
2006-06-19 15:15:00,1.55863,1.55886,1.5585,1.55856,1857899992.0
2006-06-19 15:20:00,1.5586,1.55908,1.55856,1.55892,1304300001.0
2006-06-19 15:25:00,1.55885,1.55904,1.55868,1.55868,1159400008.0
2006-06-19 15:30:00,1.55866,1.55924,1.55861,1.55895,1114599998.0
2006-06-19 15:35:00,1.55914,1.55927,1.5589,1.55909,1072399999.0
2006-06-19 15:40:00,1.55894,1.55924,1.55894,1.55922,1470600002.0
2006-06-19 15:45:00,1.55916,1.55925,1.5589,1.55914,1335800013.0
2006-06-19 15:50:00,1.55907,1.55942,1.55898,1.55942,1321000005.0
2006-06-19 15:55:00,1.5593,1.55982,1.55918,1.55961,1704699998.0
2006-06-19 16:00:00,1.55962,1.55977,1.55935,1.55955,1501699996.0
2006-06-19 16:05:00,1.55955,1.55974,1.55942,1.5597,1311700005.0
2006-06-19 16:10:00,1.55975,1.55981,1.55931,1.55966,1321700008.0
2006-06-19 16:15:00,1.55957,1.55989,1.55938,1.5597,1411000004.0
2006-06-19 16:20:00,1.55974,1.55995,1.55966,1.55972,1667600000.0
2006-06-19 16:25:00,1.55989,1.56008,1.55954,1.55966,1365100004.0
2006-06-19 16:30:00,1.55937,1.55981,1.55937,1.55964,1195400005.0
2006-06-19 16:35:00,1.55952,1.55984,1.55927,1.55969,1442999995.0
2006-06-19 16:40:00,1.55959,1.55978,1.55931,1.55955,1916300009.0
2006-06-19 16:45:00,1.55961,1.55985,1.55948,1.55957,1275299998.0
2006-06-19 16:50:00,1.5596,1.55972,1.5593,1.55932,1397100004.0
2006-06-19 16:55:00,1.5595,1.55964,1.55927,1.55957,1347700003.0
2006-06-19 17:00:00,1.55959,1.56012,1.55943,1.55963,1519900008.0
2006-06-19 17:05:00,1.55986,1.56004,1.55969,1.5599,1476099998.0
2006-06-19 17:10:00,1.55991,1.5601,1.5597,1.55988,1372299999.0
2006-06-19 17:15:00,1.55981,1.56011,1.55959,1.55998,1523599995.0
2006-06-19 17:20:00,1.56003,1.56042,1.55991,1.56015,1269399998.0
2006-06-19 17:25:00,1.56039,1.56116,1.56026,1.56103,1536400007.0
2006-06-19 17:30:00,1.56071,1.56111,1.56063,1.56087,1295100000.0
2006-06-19 17:35:00,1.56095,1.56106,1.56055,1.56068,1285099985.0
2006-06-19 17:40:00,1.56058,1.56088,1.5604,1.56065,1565800006.0
2006-06-19 17:45:00,1.56064,1.56104,1.56052,1.56085,1134400002.0
2006-06-19 17:50:00,1.5609,1.56127,1.56074,1.56107,1376700012.0
2006-06-19 17:55:00,1.56118,1.56126,1.56075,1.56075,1311500004.0
2006-06-19 18:00:00,1.56097,1.5611,1.5605,1.5608,7215200024.0
2006-06-19 18:05:00,1.5609,1.5609,1.56023,1.56051,6748000020.0
2006-06-19 18:10:00,1.5605,1.5608,1.56039,1.5606,7593600010.0
2006-06-19 18:15:00,1.56072,1.561,1.56055,1.5609,4962500006.0
2006-06-19 18:20:00,1.561,1.561,1.56067,1.561,4029299997.0
2006-06-19 18:25:00,1.5609,1.561,1.56072,1.5609,5650599998.0
2006-06-19 18:30:00,1.56086,1.5611,1.5604,1.5609,6921000019.0
2006-06-19 18:35:00,1.5608,1.56089,1.56055,1.56083,8572600029.0
2006-06-19 18:40:00,1.5608,1.56117,1.56062,1.5609,5172900013.0
2006-06-19 18:45:00,1.56089,1.56118,1.56072,1.5611,2542400008.0
2006-06-19 18:50:00,1.56111,1.56122,1.56091,1.56108,5382100026.0
2006-06-19 18:55:00,1.56114,1.56123,1.56096,1.56112,6092000021.0
2006-06-19 19:00:00,1.561,1.56131,1.561,1.56115,2850600010.0
2006-06-19 19:05:00,1.56133,1.56149,1.56107,1.56107,6508700023.0
2006-06-19 19:10:00,1.56104,1.56125,1.56082,1.56093,3836100000.0
2006-06-19 19:15:00,1.56088,1.56095,1.56048,1.56076,4610900016.0
2006-06-19 19:20:00,1.5608,1.5608,1.5604,1.56056,3686000017.0
2006-06-19 19:25:00,1.56055,1.56079,1.5604,1.56044,4434799989.0
2006-06-19 19:30:00,1.5607,1.5608,1.56044,1.56055,6207700024.0
2006-06-19 19:35:00,1.56065,1.5607,1.56023,1.56034,4300200021.0
2006-06-19 19:40:00,1.56043,1.56069,1.56036,1.56047,3163299991.0
2006-06-19 19:45:00,1.56045,1.56072,1.56035,1.56057,2998899979.0
2006-06-19 19:50:00,1.56054,1.56066,1.56042,1.5606,1962200002.0
2006-06-19 19:55:00,1.56063,1.56065,1.56028,1.5605,5993300000.0
2006-06-19 20:00:00,1.56052,1.56065,1.56028,1.56065,2424000004.0
2006-06-19 20:05:00,1.56062,1.56074,1.56042,1.56043,2421500000.0
2006-06-19 20:10:00,1.56045,1.56059,1.56035,1.56055,3141000007.0
2006-06-19 20:15:00,1.56045,1.56063,1.56035,1.5605,4670400000.0
2006-06-19 20:20:00,1.5604,1.56053,1.56027,1.56035,4303200001.0
2006-06-19 20:25:00,1.56035,1.56053,1.5602,1.56021,4998400012.0
2006-06-19 20:30:00,1.5602,1.5604,1.55997,1.56001,3398600047.0
2006-06-19 20:35:00,1.56009,1.56024,1.55987,1.56006,5147800012.0
2006-06-19 20:40:00,1.56007,1.56026,1.55981,1.55985,3991800018.0
2006-06-19 20:45:00,1.56002,1.5602,1.55979,1.56008,4227600010.0
2006-06-19 20:50:00,1.56006,1.56013,1.55978,1.55985,6054900011.0
2006-06-19 20:55:00,1.55995,1.5604,1.55986,1.5604,6703699995.0
2006-06-19 21:00:00,1.5605,1.5605,1.55996,1.56001,6036100007.0
2006-06-19 21:05:00,1.56025,1.56036,1.56004,1.5601,2730599995.0
2006-06-19 21:10:00,1.5603,1.56043,1.56014,1.56036,4099700015.0
2006-06-19 21:15:00,1.56045,1.56067,1.56015,1.5603,4536200016.0
2006-06-19 21:20:00,1.5607,1.5607,1.56033,1.56041,4946700027.0
2006-06-19 21:25:00,1.56049,1.56053,1.56,1.56027,3366700024.0
2006-06-19 21:30:00,1.56029,1.5606,1.56029,1.5605,2622099998.0
2006-06-19 21:35:00,1.56051,1.56062,1.5603,1.56043,2256500005.0
2006-06-19 21:40:00,1.56045,1.56074,1.56029,1.56061,3998199996.0
2006-06-19 21:45:00,1.56067,1.56088,1.56044,1.56054,4654700013.0
2006-06-19 21:50:00,1.56052,1.56067,1.56032,1.56053,3244900006.0
2006-06-19 21:55:00,1.56055,1.5607,1.5604,1.56055,3456600001.0
2006-06-19 22:00:00,1.56045,1.56062,1.56031,1.56053,3175900012.0
2006-06-19 22:05:00,1.5606,1.5606,1.56023,1.56039,2042700003.0
2006-06-19 22:10:00,1.56051,1.56059,1.56012,1.56038,1715899997.0
2006-06-19 22:15:00,1.56021,1.56052,1.56011,1.56025,1555700006.0
2006-06-19 22:20:00,1.56011,1.56044,1.55946,1.55959,2194399991.0
2006-06-19 22:25:00,1.55962,1.55986,1.55937,1.55952,3269000010.0
2006-06-19 22:30:00,1.5596,1.55972,1.55932,1.5596,1751100003.0
2006-06-19 22:35:00,1.55958,1.55985,1.55943,1.55968,2240200007.0
2006-06-19 22:40:00,1.5598,1.55988,1.55941,1.55972,4019299994.0
2006-06-19 22:45:00,1.55972,1.56009,1.5596,1.55985,1709899996.0
2006-06-19 22:50:00,1.55993,1.56005,1.55972,1.55992,1920600015.0
2006-06-19 22:55:00,1.55985,1.56005,1.55951,1.55951,1667500019.0
2006-06-19 23:00:00,1.55941,1.55996,1.5592,1.55962,1536099995.0
2006-06-19 23:05:00,1.5594,1.55996,1.55893,1.5598,1394500003.0
2006-06-19 23:10:00,1.5598,1.56012,1.5593,1.55983,1417199993.0
2006-06-19 23:15:00,1.55997,1.56012,1.55926,1.55959,1349499996.0
2006-06-19 23:20:00,1.55936,1.55992,1.55895,1.55905,1712399996.0
2006-06-19 23:25:00,1.55967,1.55978,1.55891,1.55957,2034100008.0
2006-06-19 23:30:00,1.5592,1.55992,1.5592,1.55976,1167499996.0
2006-06-19 23:35:00,1.55987,1.55991,1.55948,1.55965,896300009.0
2006-06-19 23:40:00,1.55968,1.5598,1.55945,1.5597,1285799995.0
2006-06-19 23:45:00,1.55963,1.55972,1.55947,1.5596,570300003.0
2006-06-19 23:50:00,1.55955,1.55975,1.55942,1.55942,1033400007.0
2006-06-19 23:55:00,1.55958,1.55973,1.55947,1.5597,578800004.0
2006-06-20 00:00:00,1.55965,1.5597,1.55861,1.55861,737500005.0
2006-06-20 00:05:00,1.5583,1.5597,1.5582,1.55951,756599997.0
2006-06-20 00:10:00,1.5597,1.55985,1.55948,1.5598,1049799992.0
2006-06-20 00:15:00,1.5597,1.55988,1.5596,1.55985,951600000.0
2006-06-20 00:20:00,1.55977,1.55987,1.55956,1.55973,929399998.0
2006-06-20 00:25:00,1.5598,1.55997,1.55962,1.55985,979799994.0
2006-06-20 00:30:00,1.5599,1.56,1.55969,1.55991,1305000006.0
2006-06-20 00:35:00,1.55986,1.5601,1.55976,1.55983,767899996.0
2006-06-20 00:40:00,1.55993,1.56005,1.55974,1.55985,1369100008.0
2006-06-20 00:45:00,1.55977,1.56001,1.55977,1.55989,1079500004.0
2006-06-20 00:50:00,1.55979,1.56004,1.55948,1.55952,1300399999.0
2006-06-20 00:55:00,1.5596,1.55976,1.5594,1.55963,1570899996.0
2006-06-20 01:00:00,1.55965,1.55988,1.55956,1.5598,1423600010.0
2006-06-20 01:05:00,1.55969,1.55993,1.5596,1.55993,1310400000.0
2006-06-20 01:10:00,1.55986,1.55993,1.55956,1.55984,1274600004.0
2006-06-20 01:15:00,1.55989,1.56002,1.55947,1.55995,1044500009.0
2006-06-20 01:20:00,1.55991,1.56017,1.55984,1.5599,893300002.0
2006-06-20 01:25:00,1.56003,1.56022,1.55984,1.55988,1257099999.0
2006-06-20 01:30:00,1.55994,1.5602,1.5598,1.56015,754200003.0
2006-06-20 01:35:00,1.5599,1.56021,1.5599,1.55995,1140700004.0
2006-06-20 01:40:00,1.56011,1.56018,1.5599,1.56002,1497799996.0
2006-06-20 01:45:00,1.56005,1.56012,1.55988,1.55996,1310800000.0
2006-06-20 01:50:00,1.55997,1.56025,1.55977,1.56017,1185400003.0
2006-06-20 01:55:00,1.56008,1.56028,1.55995,1.56021,1352900000.0
2006-06-20 02:00:00,1.56018,1.56038,1.55985,1.5603,1281400010.0
2006-06-20 02:05:00,1.56027,1.56034,1.55967,1.55995,1244600007.0
2006-06-20 02:10:00,1.55996,1.56,1.55967,1.55993,1027200004.0
2006-06-20 02:15:00,1.55995,1.56006,1.55972,1.55998,779599998.0
2006-06-20 02:20:00,1.55993,1.56006,1.55979,1.55994,1488200001.0
2006-06-20 02:25:00,1.56,1.56002,1.55974,1.56,971100005.0
2006-06-20 02:30:00,1.55995,1.56016,1.55981,1.56008,930400008.0
2006-06-20 02:35:00,1.56013,1.5602,1.55974,1.5601,1260699995.0
2006-06-20 02:40:00,1.56017,1.56018,1.55991,1.56012,1149200004.0
2006-06-20 02:45:00,1.56007,1.56012,1.5596,1.55974,1188800002.0
2006-06-20 02:50:00,1.55991,1.56029,1.5599,1.56006,1284800008.0
2006-06-20 02:55:00,1.56014,1.56014,1.55982,1.55995,1679399990.0
2006-06-20 03:00:00,1.56005,1.56016,1.55975,1.56002,1016499999.0
2006-06-20 03:05:00,1.56007,1.56007,1.55964,1.55965,1411600010.0
2006-06-20 03:10:00,1.55988,1.56006,1.55971,1.55995,1404300006.0
2006-06-20 03:15:00,1.55993,1.56007,1.55956,1.55976,1218400005.0
2006-06-20 03:20:00,1.55988,1.56,1.55975,1.55993,1150100001.0
2006-06-20 03:25:00,1.55985,1.56002,1.55979,1.55994,553600006.0
2006-06-20 03:30:00,1.56003,1.56012,1.55973,1.55994,1200299997.0
2006-06-20 03:35:00,1.55998,1.56016,1.55966,1.55977,1435000005.0
2006-06-20 03:40:00,1.55988,1.55997,1.55961,1.55981,1398400004.0
2006-06-20 03:45:00,1.55977,1.56003,1.55962,1.55978,1199299999.0
2006-06-20 03:50:00,1.5599,1.55997,1.5597,1.55993,698699995.0
2006-06-20 03:55:00,1.55985,1.56008,1.55969,1.56,1069100008.0
2006-06-20 04:00:00,1.56001,1.5601,1.5597,1.55987,1259299995.0
2006-06-20 04:05:00,1.55974,1.55996,1.55957,1.5598,1469200002.0
2006-06-20 04:10:00,1.55987,1.55995,1.5597,1.5599,656500001.0
2006-06-20 04:15:00,1.55988,1.55996,1.55966,1.5597,918800000.0
2006-06-20 04:20:00,1.55981,1.55998,1.55963,1.5599,1176700001.0
2006-06-20 04:25:00,1.55995,1.55995,1.55966,1.55985,1012299999.0
2006-06-20 04:30:00,1.55966,1.55996,1.55966,1.55978,532200000.0
2006-06-20 04:35:00,1.5596,1.56012,1.55958,1.5598,1526100005.0
2006-06-20 04:40:00,1.55997,1.56002,1.55974,1.55994,1192400003.0
2006-06-20 04:45:00,1.55981,1.56009,1.55968,1.5599,1395999998.0
2006-06-20 04:50:00,1.5599,1.55993,1.55943,1.55953,1445199999.0
2006-06-20 04:55:00,1.55949,1.55983,1.55949,1.55983,1002800004.0
2006-06-20 05:00:00,1.55983,1.55983,1.55944,1.55962,1476500008.0
2006-06-20 05:05:00,1.55945,1.55966,1.55939,1.55939,1396599992.0
2006-06-20 05:10:00,1.55942,1.55975,1.55941,1.55957,1291200000.0
2006-06-20 05:15:00,1.55947,1.55975,1.55945,1.55963,790300005.0
2006-06-20 05:20:00,1.55968,1.55975,1.55939,1.55958,1004200001.0
2006-06-20 05:25:00,1.55958,1.55972,1.55943,1.5596,1518100008.0
2006-06-20 05:30:00,1.55955,1.55969,1.55933,1.55953,1442700008.0
2006-06-20 05:35:00,1.55957,1.55964,1.55927,1.55947,1496000007.0
2006-06-20 05:40:00,1.5596,1.55967,1.55928,1.5595,1310299998.0
2006-06-20 05:45:00,1.55947,1.55978,1.55941,1.55941,1658900005.0
2006-06-20 05:50:00,1.55968,1.55985,1.55944,1.55955,1602400002.0
2006-06-20 05:55:00,1.55957,1.55985,1.55957,1.5598,1089100003.0
2006-06-20 06:00:00,1.55956,1.55978,1.55947,1.55957,1346199999.0
2006-06-20 06:05:00,1.55959,1.55985,1.55939,1.55962,1548600016.0
2006-06-20 06:10:00,1.55952,1.55968,1.5593,1.55956,1298500014.0
2006-06-20 06:15:00,1.55958,1.55971,1.5594,1.5594,875899998.0
2006-06-20 06:20:00,1.55957,1.5598,1.55941,1.55972,1435500001.0
2006-06-20 06:25:00,1.55975,1.55983,1.55956,1.5598,1244400009.0
2006-06-20 06:30:00,1.55978,1.5598,1.5595,1.5597,984700007.0
2006-06-20 06:35:00,1.55963,1.55976,1.55941,1.55964,1059600006.0
2006-06-20 06:40:00,1.55949,1.5597,1.55938,1.55955,1529400001.0
2006-06-20 06:45:00,1.55954,1.5597,1.55941,1.55958,959900003.0
2006-06-20 06:50:00,1.5596,1.55982,1.55946,1.55969,1474400009.0
2006-06-20 06:55:00,1.55989,1.56011,1.55968,1.55994,1451099998.0
2006-06-20 07:00:00,1.55987,1.56023,1.55985,1.56013,1242300004.0
2006-06-20 07:05:00,1.56006,1.56018,1.55966,1.55966,1369699989.0
2006-06-20 07:10:00,1.55979,1.55997,1.5596,1.55978,1430299998.0
2006-06-20 07:15:00,1.55982,1.55997,1.55963,1.55976,1126099993.0
2006-06-20 07:20:00,1.55977,1.55987,1.55941,1.55952,1273500012.0
2006-06-20 07:25:00,1.55952,1.5598,1.55934,1.55977,1163300000.0
2006-06-20 07:30:00,1.55979,1.56001,1.5595,1.55981,1381599997.0
2006-06-20 07:35:00,1.5597,1.55986,1.5594,1.55947,818900002.0
2006-06-20 07:40:00,1.55946,1.55965,1.55925,1.5595,1699899997.0
2006-06-20 07:45:00,1.55958,1.55996,1.55948,1.55967,1723700004.0
2006-06-20 07:50:00,1.55949,1.55972,1.55912,1.55972,1141800003.0
2006-06-20 07:55:00,1.55971,1.55997,1.55964,1.55979,687499994.0
2006-06-20 08:00:00,1.55986,1.55986,1.55945,1.55959,1382600004.0
2006-06-20 08:05:00,1.55961,1.55972,1.55937,1.55955,1537600002.0
2006-06-20 08:10:00,1.55936,1.55976,1.55621,1.55938,1450099996.0
2006-06-20 08:15:00,1.55953,1.55972,1.55933,1.5596,970800013.0
2006-06-20 08:20:00,1.55947,1.55957,1.55919,1.55943,1332400003.0
2006-06-20 08:25:00,1.55938,1.5598,1.55932,1.55965,1703400003.0
2006-06-20 08:30:00,1.5597,1.56004,1.5595,1.55995,1139199999.0
2006-06-20 08:35:00,1.55977,1.5599,1.55933,1.5594,1345399999.0
2006-06-20 08:40:00,1.55949,1.55972,1.55939,1.55958,1618700009.0
2006-06-20 08:45:00,1.5597,1.56015,1.55953,1.56005,1733400010.0
2006-06-20 08:50:00,1.56002,1.56032,1.55983,1.56023,1462899992.0
2006-06-20 08:55:00,1.56025,1.56029,1.5599,1.56016,1559199991.0
2006-06-20 09:00:00,1.56,1.56018,1.55941,1.5596,1138400008.0
2006-06-20 09:05:00,1.55958,1.5597,1.55922,1.55929,1229200008.0
2006-06-20 09:10:00,1.55918,1.5593,1.55893,1.55907,1219800005.0
2006-06-20 09:15:00,1.5591,1.55949,1.55902,1.55949,974999997.0
2006-06-20 09:20:00,1.55953,1.5596,1.5592,1.55942,1415900006.0
2006-06-20 09:25:00,1.55938,1.55946,1.55911,1.55924,946199988.0
2006-06-20 09:30:00,1.55927,1.55938,1.55905,1.55918,947000001.0
2006-06-20 09:35:00,1.55911,1.55947,1.55906,1.5593,1427300011.0
2006-06-20 09:40:00,1.5593,1.55952,1.55906,1.55922,1248300004.0
2006-06-20 09:45:00,1.55933,1.55941,1.55912,1.55921,1479800009.0
2006-06-20 09:50:00,1.55937,1.55948,1.55914,1.55934,1032200005.0
2006-06-20 09:55:00,1.55942,1.5596,1.55925,1.5593,1236500007.0
2006-06-20 10:00:00,1.5593,1.55976,1.55914,1.55964,1639400006.0
2006-06-20 10:05:00,1.5595,1.55979,1.55919,1.55943,1692900004.0
2006-06-20 10:10:00,1.55942,1.55962,1.55932,1.5595,1129800002.0
2006-06-20 10:15:00,1.55957,1.55983,1.55941,1.55955,1485700001.0
2006-06-20 10:20:00,1.55953,1.5597,1.55925,1.55953,1421200011.0
2006-06-20 10:25:00,1.5595,1.55986,1.55927,1.55976,1782500008.0
2006-06-20 10:30:00,1.55969,1.55979,1.55932,1.55948,1488600015.0
2006-06-20 10:35:00,1.55951,1.55972,1.55939,1.55961,1287500009.0
2006-06-20 10:40:00,1.55956,1.55959,1.559,1.55931,1520799998.0
2006-06-20 10:45:00,1.55937,1.5595,1.55917,1.55931,1205399999.0
2006-06-20 10:50:00,1.5593,1.55954,1.5592,1.55935,1457199998.0
2006-06-20 10:55:00,1.55915,1.55943,1.55913,1.55917,1303400016.0
2006-06-20 11:00:00,1.5594,1.55957,1.55918,1.55943,1391100001.0
2006-06-20 11:05:00,1.55948,1.55968,1.55931,1.55953,1250999997.0
2006-06-20 11:10:00,1.55939,1.55959,1.55916,1.55932,1529799995.0
2006-06-20 11:15:00,1.55922,1.55935,1.55907,1.55932,1196699997.0
2006-06-20 11:20:00,1.55922,1.55953,1.55919,1.55953,1562700001.0
2006-06-20 11:25:00,1.55935,1.55953,1.55905,1.55915,1634200006.0
2006-06-20 11:30:00,1.55904,1.55922,1.55889,1.55905,1895699997.0
2006-06-20 11:35:00,1.55899,1.55918,1.55881,1.55894,1465900002.0
2006-06-20 11:40:00,1.55905,1.55911,1.55859,1.55897,1422300000.0
2006-06-20 11:45:00,1.559,1.55938,1.55892,1.55915,1589700019.0
2006-06-20 11:50:00,1.55913,1.55937,1.5589,1.55919,1549099998.0
2006-06-20 11:55:00,1.55904,1.55939,1.55904,1.55922,1716800006.0
2006-06-20 12:00:00,1.5592,1.55937,1.55889,1.55899,1692400009.0
2006-06-20 12:05:00,1.5591,1.55916,1.55884,1.55898,1112299992.0
2006-06-20 12:10:00,1.55907,1.55907,1.55876,1.55888,1426699992.0
2006-06-20 12:15:00,1.55897,1.5591,1.55876,1.55889,1687500012.0
2006-06-20 12:20:00,1.55895,1.55921,1.55882,1.5592,1256799995.0
2006-06-20 12:25:00,1.55915,1.55928,1.55889,1.5592,1716899999.0
2006-06-20 12:30:00,1.55893,1.55958,1.55875,1.55951,1729799992.0
2006-06-20 12:35:00,1.55958,1.55958,1.55907,1.55907,1532500007.0
2006-06-20 12:40:00,1.55903,1.55933,1.55894,1.55914,1673900003.0
2006-06-20 12:45:00,1.55909,1.55931,1.55895,1.55908,1402200003.0
2006-06-20 12:50:00,1.55899,1.55929,1.55876,1.55926,1432600007.0
2006-06-20 12:55:00,1.55922,1.55964,1.55912,1.55923,1811399998.0
2006-06-20 13:00:00,1.55917,1.55939,1.55901,1.55925,1663799989.0
2006-06-20 13:05:00,1.55918,1.55952,1.55915,1.55948,945200001.0
2006-06-20 13:10:00,1.55934,1.55968,1.55934,1.5595,1089500016.0
2006-06-20 13:15:00,1.55964,1.55973,1.5592,1.55929,1482700002.0
2006-06-20 13:20:00,1.55942,1.55951,1.55917,1.55938,1359700003.0
2006-06-20 13:25:00,1.55942,1.55954,1.55909,1.55915,1580299994.0
2006-06-20 13:30:00,1.55915,1.55943,1.5591,1.55926,1357699989.0
2006-06-20 13:35:00,1.55925,1.55959,1.5591,1.55947,1659100010.0
2006-06-20 13:40:00,1.55945,1.55945,1.55906,1.55915,980200009.0
2006-06-20 13:45:00,1.55914,1.55935,1.55891,1.55917,1631200007.0
2006-06-20 13:50:00,1.55925,1.55942,1.55907,1.55942,1267400001.0
2006-06-20 13:55:00,1.55937,1.55947,1.55909,1.55937,1386700007.0
2006-06-20 14:00:00,1.55927,1.55938,1.55883,1.55897,1706900004.0
2006-06-20 14:05:00,1.55908,1.55951,1.55893,1.55946,1281800003.0
2006-06-20 14:10:00,1.55943,1.55973,1.55935,1.55951,1569100004.0
2006-06-20 14:15:00,1.55956,1.55965,1.55937,1.55955,1447100000.0
2006-06-20 14:20:00,1.55945,1.5597,1.55926,1.55945,1920800013.0
2006-06-20 14:25:00,1.55952,1.55976,1.55925,1.55955,1742800006.0
2006-06-20 14:30:00,1.55859,1.55962,1.55656,1.55944,1508500004.0
2006-06-20 14:35:00,1.55947,1.55967,1.55917,1.55954,1520300012.0
2006-06-20 14:40:00,1.55945,1.55958,1.5591,1.55919,1574100007.0
2006-06-20 14:45:00,1.55926,1.55966,1.55925,1.55943,1316700007.0
2006-06-20 14:50:00,1.55945,1.55952,1.55923,1.55945,1416300001.0
2006-06-20 14:55:00,1.55935,1.55962,1.55919,1.55927,1592200004.0
2006-06-20 15:00:00,1.55942,1.55945,1.55913,1.5593,2018900008.0
2006-06-20 15:05:00,1.55925,1.55945,1.55897,1.5591,1487800002.0
2006-06-20 15:10:00,1.55916,1.55931,1.55891,1.5591,1515600003.0
2006-06-20 15:15:00,1.55898,1.55913,1.55866,1.55885,1685999998.0
2006-06-20 15:20:00,1.55895,1.55902,1.55871,1.55892,968899996.0
2006-06-20 15:25:00,1.55894,1.55903,1.55873,1.55874,1153500000.0
2006-06-20 15:30:00,1.55889,1.55889,1.55845,1.55859,1378800002.0
2006-06-20 15:35:00,1.55868,1.55868,1.55824,1.5583,1335500011.0
2006-06-20 15:40:00,1.55834,1.55868,1.55831,1.55841,878600003.0
2006-06-20 15:45:00,1.55844,1.55875,1.55818,1.55862,1443000000.0
2006-06-20 15:50:00,1.55862,1.55877,1.5584,1.55868,1496299997.0
2006-06-20 15:55:00,1.55856,1.55886,1.55844,1.55876,1470900003.0
2006-06-20 16:00:00,1.55882,1.55887,1.5584,1.55856,1715200010.0
2006-06-20 16:05:00,1.55868,1.55874,1.5583,1.55861,1785999998.0
2006-06-20 16:10:00,1.55872,1.55884,1.5584,1.55868,1462300006.0
2006-06-20 16:15:00,1.55828,1.5587,1.55783,1.558,1372199999.0
2006-06-20 16:20:00,1.55788,1.55801,1.55759,1.55795,1049699997.0
2006-06-20 16:25:00,1.55798,1.558,1.55746,1.55778,1878100004.0
2006-06-20 16:30:00,1.55778,1.55823,1.55758,1.55807,1346799998.0
2006-06-20 16:35:00,1.55806,1.55832,1.55796,1.55829,1490300006.0
2006-06-20 16:40:00,1.55839,1.55867,1.55806,1.55841,1281800010.0
2006-06-20 16:45:00,1.55823,1.55854,1.55815,1.55835,1428400003.0
2006-06-20 16:50:00,1.55829,1.55843,1.55784,1.55812,1382200005.0
2006-06-20 16:55:00,1.55819,1.55839,1.55792,1.55835,1355200002.0
2006-06-20 17:00:00,1.5583,1.55854,1.5581,1.55817,1682400007.0
2006-06-20 17:05:00,1.55835,1.55869,1.5583,1.55857,1538900009.0
2006-06-20 17:10:00,1.55855,1.55865,1.55805,1.55811,1388100001.0
2006-06-20 17:15:00,1.55809,1.55833,1.55789,1.55821,1281199999.0
2006-06-20 17:20:00,1.55829,1.55841,1.55809,1.5581,1090300006.0
2006-06-20 17:25:00,1.5582,1.5585,1.55815,1.55845,1030499999.0
2006-06-20 17:30:00,1.55839,1.55846,1.5581,1.55821,1375700014.0
2006-06-20 17:35:00,1.55831,1.55844,1.5581,1.5582,965700005.0
2006-06-20 17:40:00,1.55817,1.55857,1.55797,1.55846,1467400004.0
2006-06-20 17:45:00,1.55837,1.55874,1.55837,1.55858,1537400002.0
2006-06-20 17:50:00,1.55847,1.55866,1.55832,1.5584,1522400014.0
2006-06-20 17:55:00,1.55839,1.55867,1.55821,1.55863,1160600005.0
2006-06-20 18:00:00,1.55857,1.5588,1.5585,1.5587,5657700027.0
2006-06-20 18:05:00,1.5588,1.55897,1.55865,1.55881,9171000040.0
2006-06-20 18:10:00,1.55896,1.55927,1.55878,1.559,7597999998.0
2006-06-20 18:15:00,1.55893,1.55924,1.55885,1.55905,7650200019.0
2006-06-20 18:20:00,1.55911,1.55924,1.55899,1.5591,6784200000.0
2006-06-20 18:25:00,1.559,1.55911,1.55873,1.5588,8358499985.0
2006-06-20 18:30:00,1.55859,1.5589,1.55843,1.5587,7512400001.0
2006-06-20 18:35:00,1.55871,1.55894,1.55864,1.55883,8300200016.0
2006-06-20 18:40:00,1.5588,1.5589,1.55818,1.55825,4207699983.0
2006-06-20 18:45:00,1.55827,1.55864,1.55819,1.5585,2862000016.0
2006-06-20 18:50:00,1.55847,1.55858,1.55826,1.55851,5186400003.0
2006-06-20 18:55:00,1.55856,1.55864,1.55828,1.55846,5911100007.0
2006-06-20 19:00:00,1.5585,1.55869,1.55715,1.5576,2241200002.0
2006-06-20 19:05:00,1.55762,1.55798,1.55739,1.55769,6267600016.0
2006-06-20 19:10:00,1.55764,1.55795,1.5575,1.5579,3867100002.0
2006-06-20 19:15:00,1.55782,1.55789,1.55746,1.55773,4150900001.0
2006-06-20 19:20:00,1.55774,1.55778,1.55744,1.5577,3793099995.0
2006-06-20 19:25:00,1.55775,1.55791,1.55722,1.55722,4379500019.0
2006-06-20 19:30:00,1.55766,1.55796,1.55747,1.55775,4959500006.0
2006-06-20 19:35:00,1.55794,1.55802,1.55768,1.55783,4087400006.0
2006-06-20 19:40:00,1.55784,1.55814,1.55781,1.55795,3054199990.0
2006-06-20 19:45:00,1.55796,1.55818,1.55787,1.5581,3629600012.0
2006-06-20 19:50:00,1.558,1.55827,1.55797,1.5581,1981900006.0
2006-06-20 19:55:00,1.55808,1.55829,1.55787,1.55807,5926800024.0
2006-06-20 20:00:00,1.55823,1.55851,1.55793,1.55842,2133600010.0
2006-06-20 20:05:00,1.55845,1.55848,1.5581,1.55843,2640700017.0
2006-06-20 20:10:00,1.55845,1.55854,1.558,1.55817,4126200014.0
2006-06-20 20:15:00,1.55824,1.5585,1.55809,1.5585,4626600012.0
2006-06-20 20:20:00,1.5586,1.55873,1.55833,1.55837,3533800020.0
2006-06-20 20:25:00,1.55845,1.55862,1.5582,1.5582,5531600026.0
2006-06-20 20:30:00,1.5586,1.5586,1.55823,1.55827,5804199996.0
2006-06-20 20:35:00,1.5583,1.55852,1.55814,1.55817,4709099987.0
2006-06-20 20:40:00,1.55833,1.55852,1.55808,1.55819,4674800011.0
2006-06-20 20:45:00,1.55822,1.55852,1.55804,1.55845,4642499999.0
2006-06-20 20:50:00,1.5585,1.5585,1.55807,1.5582,4905300002.0
2006-06-20 20:55:00,1.55807,1.5584,1.55803,1.5584,6208400036.0
2006-06-20 21:00:00,1.5585,1.5587,1.55832,1.55847,5844500029.0
2006-06-20 21:05:00,1.5584,1.55855,1.55823,1.55837,2697700003.0
2006-06-20 21:10:00,1.5584,1.55855,1.55829,1.55848,3561500006.0
2006-06-20 21:15:00,1.55852,1.55852,1.55815,1.55845,3988900021.0
2006-06-20 21:20:00,1.5584,1.5587,1.55824,1.5583,8140800027.0
2006-06-20 21:25:00,1.55829,1.55857,1.55803,1.5585,3863899997.0
2006-06-20 21:30:00,1.55839,1.5588,1.55836,1.55854,2534399997.0
2006-06-20 21:35:00,1.55851,1.5586,1.55837,1.55845,2173400007.0
2006-06-20 21:40:00,1.55845,1.55877,1.55838,1.5586,4193400002.0
2006-06-20 21:45:00,1.5586,1.55893,1.55853,1.55856,4736900000.0
2006-06-20 21:50:00,1.55867,1.55888,1.55857,1.5588,3513499996.0
2006-06-20 21:55:00,1.55869,1.55895,1.55863,1.55871,3299300011.0
2006-06-20 22:00:00,1.5588,1.55888,1.55833,1.55855,3455000012.0
2006-06-20 22:05:00,1.55859,1.55863,1.55832,1.55839,2033799999.0
2006-06-20 22:10:00,1.55847,1.55869,1.55831,1.55845,2021300010.0
2006-06-20 22:15:00,1.55852,1.55886,1.55836,1.5588,1949800001.0
2006-06-20 22:20:00,1.55875,1.55888,1.55857,1.55857,1916200002.0
2006-06-20 22:25:00,1.55878,1.55879,1.55837,1.55858,3167100001.0
2006-06-20 22:30:00,1.55843,1.5587,1.55814,1.5585,2230700014.0
2006-06-20 22:35:00,1.55867,1.55879,1.5583,1.55847,2868200005.0
2006-06-20 22:40:00,1.55847,1.55881,1.55836,1.55864,3700900006.0
2006-06-20 22:45:00,1.55862,1.55875,1.55838,1.5585,1951300007.0
2006-06-20 22:50:00,1.55855,1.55878,1.55818,1.55819,2291500009.0
2006-06-20 22:55:00,1.55845,1.55855,1.55795,1.55795,1657300003.0
2006-06-20 23:00:00,1.5582,1.55857,1.55775,1.55846,1401800012.0
2006-06-20 23:05:00,1.5583,1.55879,1.55786,1.55815,1911899993.0
2006-06-20 23:10:00,1.5581,1.55852,1.55769,1.55801,1376299995.0
2006-06-20 23:15:00,1.55802,1.5583,1.55743,1.55783,1641499998.0
2006-06-20 23:20:00,1.55783,1.55859,1.55759,1.55853,1636400002.0
2006-06-20 23:25:00,1.55818,1.55847,1.55771,1.5584,1706000008.0
2006-06-20 23:30:00,1.55848,1.55848,1.55811,1.55825,1246200006.0
2006-06-20 23:35:00,1.55833,1.55853,1.55818,1.55853,1015900003.0
2006-06-20 23:40:00,1.55855,1.55875,1.55828,1.55861,1183700003.0
2006-06-20 23:45:00,1.55845,1.5587,1.55752,1.55765,964099996.0
2006-06-20 23:50:00,1.55795,1.55845,1.55749,1.55758,1205199997.0
2006-06-20 23:55:00,1.5577,1.55778,1.55752,1.55775,346400003.0
2006-06-21 00:00:00,1.55803,1.55855,1.55802,1.5585,506900003.0
2006-06-21 00:05:00,1.55841,1.55855,1.55828,1.55848,860900004.0
2006-06-21 00:10:00,1.5585,1.55855,1.55832,1.5584,999000001.0
2006-06-21 00:15:00,1.5584,1.55868,1.55834,1.55856,868799994.0
2006-06-21 00:20:00,1.55844,1.55857,1.55814,1.55829,1569800008.0
2006-06-21 00:25:00,1.55849,1.55864,1.55835,1.5584,709999996.0
2006-06-21 00:30:00,1.55844,1.55857,1.55824,1.5585,1031400000.0
2006-06-21 00:35:00,1.55847,1.55855,1.55825,1.55834,908500000.0
2006-06-21 00:40:00,1.55839,1.55849,1.55817,1.55838,985500004.0
2006-06-21 00:45:00,1.55837,1.55857,1.55832,1.55838,1147900006.0
2006-06-21 00:50:00,1.55855,1.55865,1.55822,1.55851,1196500015.0
2006-06-21 00:55:00,1.55862,1.55877,1.55819,1.55836,1167300007.0
2006-06-21 01:00:00,1.55845,1.55878,1.55825,1.55865,1391099996.0
2006-06-21 01:05:00,1.55857,1.55886,1.55852,1.55872,1304300002.0
2006-06-21 01:10:00,1.55879,1.55896,1.55859,1.55893,1126400000.0
2006-06-21 01:15:00,1.55892,1.55892,1.55828,1.55873,989700001.0
2006-06-21 01:20:00,1.55892,1.55896,1.55869,1.55885,826700002.0
2006-06-21 01:25:00,1.55885,1.55897,1.55858,1.55877,1048799999.0
2006-06-21 01:30:00,1.55869,1.55896,1.55863,1.55889,1437200000.0
2006-06-21 01:35:00,1.55883,1.559,1.55857,1.55857,1648600012.0
2006-06-21 01:40:00,1.55867,1.55888,1.55865,1.5588,1099500002.0
2006-06-21 01:45:00,1.55858,1.55897,1.55858,1.55872,1777500002.0
2006-06-21 01:50:00,1.55896,1.55896,1.5584,1.55857,796600004.0
2006-06-21 01:55:00,1.55868,1.55892,1.55855,1.55892,951700002.0
2006-06-21 02:00:00,1.55892,1.55892,1.5583,1.55855,1567000010.0
2006-06-21 02:05:00,1.55842,1.55863,1.55807,1.55844,1141299994.0
2006-06-21 02:10:00,1.55845,1.55859,1.55827,1.55859,977999991.0
2006-06-21 02:15:00,1.55856,1.55863,1.55835,1.55861,627000003.0
2006-06-21 02:20:00,1.55853,1.55878,1.55842,1.55874,1331500004.0
2006-06-21 02:25:00,1.55862,1.55892,1.55856,1.55883,1274600004.0
2006-06-21 02:30:00,1.55868,1.55886,1.55851,1.55872,853999998.0
2006-06-21 02:35:00,1.55886,1.55886,1.55843,1.55849,1345300002.0
2006-06-21 02:40:00,1.55864,1.5587,1.55841,1.55864,1280899997.0
2006-06-21 02:45:00,1.55872,1.55883,1.55841,1.55861,1014700004.0
2006-06-21 02:50:00,1.55867,1.55884,1.5586,1.55869,1131899997.0
2006-06-21 02:55:00,1.55867,1.55886,1.55857,1.55872,1029700001.0
2006-06-21 03:00:00,1.55886,1.55904,1.55856,1.55885,1423599999.0
2006-06-21 03:05:00,1.55878,1.55883,1.5585,1.55863,843500002.0
2006-06-21 03:10:00,1.55867,1.55877,1.55841,1.55866,1364900002.0
2006-06-21 03:15:00,1.55865,1.55865,1.55816,1.55845,1129400009.0
2006-06-21 03:20:00,1.55842,1.55856,1.55827,1.55854,733500001.0
2006-06-21 03:25:00,1.55852,1.55863,1.55832,1.55854,1261500004.0
2006-06-21 03:30:00,1.5584,1.55889,1.55834,1.55879,929099995.0
2006-06-21 03:35:00,1.55865,1.55883,1.55848,1.55863,1150999995.0
2006-06-21 03:40:00,1.55872,1.55893,1.55843,1.55879,1275600007.0
2006-06-21 03:45:00,1.55884,1.55895,1.55858,1.55866,1151400003.0
2006-06-21 03:50:00,1.55875,1.55887,1.55858,1.5588,1120399995.0
2006-06-21 03:55:00,1.5587,1.55892,1.55854,1.5588,1452499999.0
2006-06-21 04:00:00,1.55878,1.55895,1.55864,1.55887,1215500007.0
2006-06-21 04:05:00,1.55857,1.55915,1.55831,1.55889,1524600010.0
2006-06-21 04:10:00,1.55884,1.55917,1.55877,1.55912,1695199992.0
2006-06-21 04:15:00,1.55924,1.55939,1.55891,1.55905,1266099987.0
2006-06-21 04:20:00,1.55911,1.55923,1.55887,1.55903,1356400001.0
2006-06-21 04:25:00,1.55912,1.55923,1.5589,1.5591,1554900009.0
2006-06-21 04:30:00,1.55898,1.55905,1.55877,1.55883,721899998.0
2006-06-21 04:35:00,1.55894,1.559,1.55864,1.55888,1240899997.0
2006-06-21 04:40:00,1.55885,1.55893,1.55863,1.55887,1356100004.0
2006-06-21 04:45:00,1.55878,1.55921,1.55863,1.55888,1184099997.0
2006-06-21 04:50:00,1.5588,1.55905,1.55872,1.559,1276700010.0
2006-06-21 04:55:00,1.55912,1.55927,1.55882,1.55885,1344600009.0
2006-06-21 05:00:00,1.55871,1.55913,1.55861,1.55869,1280800010.0
2006-06-21 05:05:00,1.55882,1.55895,1.5587,1.55883,994700001.0
2006-06-21 05:10:00,1.55875,1.55909,1.55875,1.55898,1402100007.0
2006-06-21 05:15:00,1.55894,1.55912,1.55876,1.55876,813599999.0
2006-06-21 05:20:00,1.55898,1.55902,1.55861,1.55892,1126599992.0
2006-06-21 05:25:00,1.55877,1.55918,1.55863,1.55903,1215100002.0
2006-06-21 05:30:00,1.55895,1.55912,1.55882,1.55904,916799998.0
2006-06-21 05:35:00,1.55905,1.55912,1.5588,1.55902,875400001.0
2006-06-21 05:40:00,1.5591,1.55912,1.55886,1.559,697899998.0
2006-06-21 05:45:00,1.55905,1.55912,1.55881,1.55897,1267600014.0
2006-06-21 05:50:00,1.5591,1.55913,1.55887,1.559,1470800005.0
2006-06-21 05:55:00,1.559,1.5591,1.55876,1.55885,995899997.0
2006-06-21 06:00:00,1.55895,1.55938,1.55878,1.55935,1583700007.0
2006-06-21 06:05:00,1.5592,1.55946,1.55908,1.55932,1619800004.0
2006-06-21 06:10:00,1.5593,1.55944,1.55904,1.55923,1209599999.0
2006-06-21 06:15:00,1.55931,1.55945,1.55913,1.55913,1663600019.0
2006-06-21 06:20:00,1.5594,1.5594,1.55909,1.55928,1430099997.0
2006-06-21 06:25:00,1.55935,1.55943,1.55909,1.5594,1378300007.0
2006-06-21 06:30:00,1.55917,1.55946,1.55888,1.55913,1252300005.0
2006-06-21 06:35:00,1.55903,1.55941,1.55903,1.55912,1169299999.0
2006-06-21 06:40:00,1.55923,1.55931,1.55892,1.559,1405800004.0
2006-06-21 06:45:00,1.55903,1.55908,1.55878,1.55892,1073499997.0
2006-06-21 06:50:00,1.55882,1.55923,1.55882,1.55901,1250200001.0
2006-06-21 06:55:00,1.5591,1.55914,1.55883,1.55898,1283500001.0
2006-06-21 07:00:00,1.55903,1.55916,1.55875,1.5591,1465300011.0
2006-06-21 07:05:00,1.55902,1.55912,1.55876,1.55885,1168500005.0
2006-06-21 07:10:00,1.55897,1.55905,1.55872,1.55898,1029800001.0
2006-06-21 07:15:00,1.55896,1.55911,1.55875,1.55903,1402400002.0
2006-06-21 07:20:00,1.55901,1.55912,1.5588,1.55885,1132000007.0
2006-06-21 07:25:00,1.55897,1.5591,1.55873,1.55888,1311499997.0
2006-06-21 07:30:00,1.5588,1.55893,1.55854,1.55864,1394199998.0
2006-06-21 07:35:00,1.55859,1.55877,1.55847,1.55857,1058500011.0
2006-06-21 07:40:00,1.55857,1.55917,1.55857,1.5587,1587499998.0
2006-06-21 07:45:00,1.55883,1.5589,1.55857,1.55859,1191099996.0
2006-06-21 07:50:00,1.55859,1.55892,1.55852,1.55883,1290300007.0
2006-06-21 07:55:00,1.55897,1.55912,1.55868,1.55896,1646900014.0
2006-06-21 08:00:00,1.55885,1.55912,1.55871,1.55887,1380200005.0
2006-06-21 08:05:00,1.55898,1.55904,1.55862,1.55893,1241700003.0
2006-06-21 08:10:00,1.55856,1.55906,1.55856,1.55891,1074900010.0
2006-06-21 08:15:00,1.55896,1.55928,1.55885,1.55928,1344799997.0
2006-06-21 08:20:00,1.55936,1.55948,1.55901,1.55915,951800003.0
2006-06-21 08:25:00,1.55908,1.55932,1.55892,1.55927,1058200005.0
2006-06-21 08:30:00,1.55923,1.55926,1.55894,1.55907,1357100008.0
2006-06-21 08:35:00,1.5591,1.55937,1.55898,1.55912,1350800005.0
2006-06-21 08:40:00,1.55913,1.55971,1.55902,1.55971,1005599999.0
2006-06-21 08:45:00,1.55962,1.55972,1.55921,1.55935,1659100007.0
2006-06-21 08:50:00,1.5594,1.55981,1.55938,1.55958,1361300007.0
2006-06-21 08:55:00,1.55978,1.56057,1.55972,1.56038,675200002.0
2006-06-21 09:00:00,1.56017,1.56047,1.56005,1.56023,967100004.0
2006-06-21 09:05:00,1.56034,1.56034,1.55983,1.56002,1154199993.0
2006-06-21 09:10:00,1.55986,1.56019,1.55978,1.56009,1911700001.0
2006-06-21 09:15:00,1.56003,1.56026,1.55987,1.56,1345500001.0
2006-06-21 09:20:00,1.55989,1.56015,1.55972,1.56003,1515700002.0
2006-06-21 09:25:00,1.55991,1.56022,1.5598,1.56015,1128800001.0
2006-06-21 09:30:00,1.56017,1.5605,1.56006,1.56037,1072499994.0
2006-06-21 09:35:00,1.56045,1.56053,1.56019,1.56045,1306200005.0
2006-06-21 09:40:00,1.56042,1.56042,1.55991,1.56007,939200005.0
2006-06-21 09:45:00,1.56013,1.56028,1.55994,1.5602,1187900007.0
2006-06-21 09:50:00,1.56023,1.56036,1.56001,1.56022,1065799998.0
2006-06-21 09:55:00,1.56026,1.5603,1.55986,1.5601,1267200011.0
2006-06-21 10:00:00,1.56007,1.56021,1.5598,1.56003,1289199999.0
2006-06-21 10:05:00,1.55998,1.56015,1.55974,1.55978,1739999999.0
2006-06-21 10:10:00,1.55983,1.56005,1.55955,1.56005,1021700007.0
2006-06-21 10:15:00,1.56002,1.56002,1.5597,1.55989,1515300005.0
2006-06-21 10:20:00,1.55977,1.55998,1.55962,1.55983,1537499993.0
2006-06-21 10:25:00,1.55976,1.55979,1.55937,1.55972,1544200000.0
2006-06-21 10:30:00,1.5597,1.56009,1.55969,1.55982,1345700001.0
2006-06-21 10:35:00,1.55992,1.56022,1.55985,1.56012,1325799999.0
2006-06-21 10:40:00,1.55984,1.56022,1.55977,1.56004,1419900008.0
2006-06-21 10:45:00,1.56015,1.56029,1.55985,1.56018,1531300010.0
2006-06-21 10:50:00,1.56017,1.56042,1.55996,1.56015,1136400004.0
2006-06-21 10:55:00,1.56008,1.56038,1.55991,1.55991,1083700006.0
2006-06-21 11:00:00,1.56009,1.56019,1.55972,1.55989,1194400000.0
2006-06-21 11:05:00,1.56003,1.56014,1.55989,1.56008,1113800009.0
2006-06-21 11:10:00,1.56007,1.56035,1.55996,1.56026,1350200004.0
2006-06-21 11:15:00,1.56028,1.56039,1.56005,1.56013,1078499996.0
2006-06-21 11:20:00,1.56006,1.56016,1.55984,1.56005,1655500011.0
2006-06-21 11:25:00,1.55996,1.56018,1.55956,1.55984,1370900004.0
2006-06-21 11:30:00,1.55976,1.55997,1.55961,1.55976,1660199997.0
2006-06-21 11:35:00,1.55964,1.55983,1.55958,1.55968,1299799995.0
2006-06-21 11:40:00,1.5597,1.55992,1.55955,1.55963,1551700002.0
2006-06-21 11:45:00,1.55968,1.55985,1.55951,1.55975,1483200011.0
2006-06-21 11:50:00,1.55981,1.55987,1.55938,1.55951,1666200005.0
2006-06-21 11:55:00,1.55949,1.56013,1.55934,1.56005,1335300000.0
2006-06-21 12:00:00,1.56008,1.56015,1.55982,1.56005,1290700007.0
2006-06-21 12:05:00,1.56006,1.56019,1.55981,1.56001,1220899997.0
2006-06-21 12:10:00,1.56012,1.56041,1.55982,1.56038,1641100000.0
2006-06-21 12:15:00,1.56041,1.56049,1.56015,1.56028,1596799997.0
2006-06-21 12:20:00,1.56037,1.5605,1.56018,1.56041,2052299991.0
2006-06-21 12:25:00,1.56037,1.56043,1.5601,1.56014,1679400007.0
2006-06-21 12:30:00,1.56029,1.56047,1.56011,1.56047,1318099993.0
2006-06-21 12:35:00,1.56048,1.56049,1.56021,1.56032,1385399995.0
2006-06-21 12:40:00,1.56047,1.56058,1.56028,1.56057,1132399997.0
2006-06-21 12:45:00,1.56046,1.5606,1.56037,1.56046,1165499998.0
2006-06-21 12:50:00,1.56046,1.56054,1.56004,1.56039,1495400000.0
2006-06-21 12:55:00,1.56038,1.56053,1.5602,1.56035,1130599997.0
2006-06-21 13:00:00,1.56043,1.56069,1.56026,1.56053,1095400004.0
2006-06-21 13:05:00,1.5605,1.56066,1.5604,1.56056,1541800013.0
2006-06-21 13:10:00,1.56055,1.56072,1.56044,1.56054,1405100001.0
2006-06-21 13:15:00,1.56053,1.56077,1.56045,1.5606,1029200001.0
2006-06-21 13:20:00,1.56069,1.56072,1.56041,1.56067,1385599996.0
2006-06-21 13:25:00,1.56063,1.56074,1.56019,1.56033,1839200013.0
2006-06-21 13:30:00,1.56057,1.5609,1.56052,1.56073,1209900003.0
2006-06-21 13:35:00,1.56073,1.56082,1.56052,1.56052,1493899996.0
2006-06-21 13:40:00,1.56068,1.56076,1.56033,1.56054,1202700004.0
2006-06-21 13:45:00,1.56053,1.56105,1.56053,1.56105,1436000010.0
2006-06-21 13:50:00,1.56093,1.56131,1.56088,1.56123,1427900008.0
2006-06-21 13:55:00,1.56124,1.56137,1.56079,1.56096,1156600001.0
2006-06-21 14:00:00,1.56084,1.56108,1.56061,1.56097,1639300001.0
2006-06-21 14:05:00,1.56096,1.56109,1.56071,1.56089,1659400002.0
2006-06-21 14:10:00,1.56088,1.56166,1.56088,1.56166,1573100003.0
2006-06-21 14:15:00,1.56156,1.56178,1.56134,1.56145,1322899999.0
2006-06-21 14:20:00,1.56157,1.56195,1.56149,1.5617,1726200000.0
2006-06-21 14:25:00,1.56178,1.56206,1.56163,1.56187,1407400004.0
2006-06-21 14:30:00,1.56187,1.562,1.56155,1.56183,1907700002.0
2006-06-21 14:35:00,1.56183,1.562,1.56148,1.56175,1256299999.0
2006-06-21 14:40:00,1.56182,1.56185,1.56154,1.56168,1323199997.0
2006-06-21 14:45:00,1.5618,1.5618,1.56129,1.56153,775700006.0
2006-06-21 14:50:00,1.56159,1.5616,1.56127,1.56139,1381300009.0
2006-06-21 14:55:00,1.56129,1.56152,1.5612,1.56134,1162699998.0
2006-06-21 15:00:00,1.56148,1.56161,1.56124,1.5615,1422399997.0
2006-06-21 15:05:00,1.56154,1.56178,1.56131,1.56155,911100000.0
2006-06-21 15:10:00,1.5616,1.56172,1.56143,1.56162,1511100003.0
2006-06-21 15:15:00,1.56151,1.56181,1.56139,1.56163,1577100003.0
2006-06-21 15:20:00,1.56166,1.56171,1.56134,1.5615,1294500000.0
2006-06-21 15:25:00,1.5616,1.56167,1.56131,1.56147,861999999.0
2006-06-21 15:30:00,1.56153,1.56161,1.56128,1.56128,1077699998.0
2006-06-21 15:35:00,1.56147,1.56147,1.56099,1.56134,1540000003.0
2006-06-21 15:40:00,1.56109,1.5614,1.56108,1.5614,1354399990.0
2006-06-21 15:45:00,1.56127,1.56158,1.56117,1.56158,1062999999.0
2006-06-21 15:50:00,1.56152,1.56168,1.56121,1.56147,1262900006.0
2006-06-21 15:55:00,1.56148,1.56156,1.56123,1.56146,1243799989.0
2006-06-21 16:00:00,1.56138,1.56161,1.56116,1.56132,1550500004.0
2006-06-21 16:05:00,1.5615,1.56168,1.56133,1.56143,1248100001.0
2006-06-21 16:10:00,1.56149,1.56166,1.56121,1.56156,1547700013.0
2006-06-21 16:15:00,1.56118,1.56186,1.56118,1.56154,1526799998.0
2006-06-21 16:20:00,1.56155,1.56168,1.56138,1.5615,1406300015.0
2006-06-21 16:25:00,1.56166,1.56205,1.56155,1.56172,1354300009.0
2006-06-21 16:30:00,1.56151,1.5617,1.56118,1.5615,1544800013.0
2006-06-21 16:35:00,1.56144,1.56152,1.56114,1.56133,1520400003.0
2006-06-21 16:40:00,1.56141,1.56153,1.56111,1.56144,1413900001.0
2006-06-21 16:45:00,1.5614,1.5616,1.56128,1.56155,1472899995.0
2006-06-21 16:50:00,1.56145,1.56159,1.56123,1.56132,1518400008.0
2006-06-21 16:55:00,1.56155,1.56158,1.56117,1.56129,1740099994.0
2006-06-21 17:00:00,1.56133,1.5615,1.56098,1.56098,1120500012.0
2006-06-21 17:05:00,1.5612,1.56168,1.56115,1.56151,1359700001.0
2006-06-21 17:10:00,1.56163,1.5617,1.56133,1.56158,1295600008.0
2006-06-21 17:15:00,1.56155,1.5617,1.5613,1.5617,1681200002.0
2006-06-21 17:20:00,1.56169,1.56176,1.56136,1.56152,1244900003.0
2006-06-21 17:25:00,1.5617,1.56178,1.56144,1.56173,1093000003.0
2006-06-21 17:30:00,1.56153,1.56178,1.56145,1.5616,1736400016.0
2006-06-21 17:35:00,1.56167,1.56175,1.56134,1.56163,1225099999.0
2006-06-21 17:40:00,1.56162,1.56183,1.56143,1.56169,1395000000.0
2006-06-21 17:45:00,1.56162,1.56173,1.56142,1.5615,1541499991.0
2006-06-21 17:50:00,1.56143,1.56176,1.56092,1.56092,1248600007.0
2006-06-21 17:55:00,1.56089,1.56119,1.56078,1.56108,1330700002.0
2006-06-21 18:00:00,1.56122,1.5616,1.5611,1.5616,7181199998.0
2006-06-21 18:05:00,1.5615,1.5618,1.56147,1.56151,8518499995.0
2006-06-21 18:10:00,1.5617,1.56188,1.56125,1.5614,7538400008.0
2006-06-21 18:15:00,1.5612,1.56167,1.56101,1.56146,7736800006.0
2006-06-21 18:20:00,1.5616,1.5617,1.56124,1.5615,3432899998.0
2006-06-21 18:25:00,1.5616,1.5616,1.56122,1.56129,5651800016.0
2006-06-21 18:30:00,1.56137,1.56161,1.56122,1.5615,5609900013.0
2006-06-21 18:35:00,1.56144,1.56152,1.5611,1.56132,9034100016.0
2006-06-21 18:40:00,1.5612,1.56154,1.56117,1.56149,5158100017.0
2006-06-21 18:45:00,1.5615,1.56155,1.56114,1.56138,2562700004.0
2006-06-21 18:50:00,1.56137,1.56143,1.5609,1.56131,5743700009.0
2006-06-21 18:55:00,1.56135,1.56165,1.56118,1.56143,6114100022.0
2006-06-21 19:00:00,1.56143,1.56153,1.56115,1.56125,2332800006.0
2006-06-21 19:05:00,1.56131,1.56141,1.56082,1.56084,6845500013.0
2006-06-21 19:10:00,1.56086,1.56161,1.56086,1.56154,3828600004.0
2006-06-21 19:15:00,1.56162,1.56188,1.56147,1.56161,4579200014.0
2006-06-21 19:20:00,1.5616,1.56177,1.56136,1.56177,3846300006.0
2006-06-21 19:25:00,1.56175,1.56182,1.56139,1.56163,4509500017.0
2006-06-21 19:30:00,1.56162,1.56171,1.56083,1.56106,4819299989.0
2006-06-21 19:35:00,1.56105,1.56128,1.56093,1.56096,4012500014.0
2006-06-21 19:40:00,1.5612,1.56135,1.56105,1.56128,3243400016.0
2006-06-21 19:45:00,1.56109,1.56149,1.561,1.56139,2809100004.0
2006-06-21 19:50:00,1.56127,1.56137,1.56111,1.56115,1934300006.0
2006-06-21 19:55:00,1.56124,1.56146,1.56109,1.5612,6372999997.0
2006-06-21 20:00:00,1.56142,1.56177,1.56125,1.56169,2066000010.0
2006-06-21 20:05:00,1.56177,1.56177,1.56115,1.56135,2524499998.0
2006-06-21 20:10:00,1.56126,1.5614,1.56095,1.56123,3564199997.0
2006-06-21 20:15:00,1.56116,1.56149,1.56116,1.5614,2817799997.0
2006-06-21 20:20:00,1.5615,1.5616,1.56125,1.5615,3395699997.0
2006-06-21 20:25:00,1.5614,1.56157,1.56127,1.56143,3100300006.0
2006-06-21 20:30:00,1.5616,1.5616,1.56109,1.5613,2474300002.0
2006-06-21 20:35:00,1.56115,1.56143,1.56105,1.56127,4783400025.0
2006-06-21 20:40:00,1.56122,1.56136,1.56095,1.56116,3930200021.0
2006-06-21 20:45:00,1.561,1.56147,1.56097,1.56139,4317600015.0
2006-06-21 20:50:00,1.56139,1.56152,1.56118,1.5614,5794700002.0
2006-06-21 20:55:00,1.56128,1.5619,1.56125,1.5619,5354100019.0
2006-06-21 21:00:00,1.5618,1.5622,1.56144,1.56144,6474000031.0
2006-06-21 21:05:00,1.56165,1.56174,1.56138,1.56149,2672100017.0
2006-06-21 21:10:00,1.56172,1.56178,1.5615,1.56165,3133999995.0
2006-06-21 21:15:00,1.56163,1.56178,1.5614,1.56145,4214899994.0
2006-06-21 21:20:00,1.5617,1.56174,1.56134,1.5616,7547900014.0
2006-06-21 21:25:00,1.56148,1.56165,1.56124,1.56141,3700800015.0
2006-06-21 21:30:00,1.56145,1.56157,1.56118,1.5614,4503200023.0
2006-06-21 21:35:00,1.5614,1.56155,1.56127,1.5613,2079600007.0
2006-06-21 21:40:00,1.5613,1.56175,1.56124,1.56157,4456600010.0
2006-06-21 21:45:00,1.56162,1.56206,1.56144,1.5616,5132600006.0
2006-06-21 21:50:00,1.56156,1.5622,1.56149,1.56205,3220900012.0
2006-06-21 21:55:00,1.56195,1.56219,1.56188,1.56205,3169700005.0
2006-06-21 22:00:00,1.56205,1.56219,1.56185,1.56211,3035899995.0
2006-06-21 22:05:00,1.56215,1.56223,1.5619,1.56213,2198400014.0
2006-06-21 22:10:00,1.56223,1.56227,1.56195,1.56206,1608800008.0
2006-06-21 22:15:00,1.562,1.56228,1.56188,1.56215,1768600007.0
2006-06-21 22:20:00,1.5621,1.56228,1.56193,1.56213,1809300011.0
2006-06-21 22:25:00,1.5622,1.5622,1.56172,1.56205,2600300013.0
2006-06-21 22:30:00,1.56187,1.56216,1.56176,1.56205,2068800013.0
2006-06-21 22:35:00,1.562,1.56207,1.56165,1.56201,2417700012.0
2006-06-21 22:40:00,1.56206,1.56221,1.56182,1.56207,3776399998.0
2006-06-21 22:45:00,1.56201,1.56221,1.56184,1.5621,1716000003.0
2006-06-21 22:50:00,1.56213,1.56222,1.56179,1.56207,2384400001.0
2006-06-21 22:55:00,1.56199,1.56231,1.56161,1.56161,1683700007.0
2006-06-21 23:00:00,1.5615,1.56225,1.56148,1.56192,1582699989.0
2006-06-21 23:05:00,1.56215,1.56218,1.56136,1.56197,1503500000.0
2006-06-21 23:10:00,1.56181,1.56206,1.56125,1.56132,1572700008.0
2006-06-21 23:15:00,1.56151,1.56206,1.56131,1.56146,1694700007.0
2006-06-21 23:20:00,1.56152,1.56217,1.56134,1.56181,1707900002.0
2006-06-21 23:25:00,1.56153,1.56223,1.56143,1.56189,1856700001.0
2006-06-21 23:30:00,1.56177,1.56204,1.56159,1.56185,1738200003.0
2006-06-21 23:35:00,1.5617,1.56201,1.5617,1.56195,872200000.0
2006-06-21 23:40:00,1.56186,1.56202,1.56175,1.562,1134900004.0
2006-06-21 23:45:00,1.56184,1.56202,1.56173,1.56177,706499995.0
2006-06-21 23:50:00,1.56195,1.56202,1.5616,1.56178,991400002.0
2006-06-21 23:55:00,1.5619,1.56194,1.56167,1.56186,386199992.0
2006-06-22 00:00:00,1.56184,1.56203,1.56157,1.56175,987500006.0
2006-06-22 00:05:00,1.56179,1.56192,1.56152,1.56168,845000003.0
2006-06-22 00:10:00,1.56175,1.56175,1.56152,1.5617,639799998.0
2006-06-22 00:15:00,1.5617,1.56178,1.5615,1.5617,1034999994.0
2006-06-22 00:20:00,1.56167,1.56181,1.56147,1.56147,1148400001.0
2006-06-22 00:25:00,1.5616,1.5618,1.56152,1.56165,693999995.0
2006-06-22 00:30:00,1.5618,1.56183,1.56159,1.56166,831999999.0
2006-06-22 00:35:00,1.56175,1.5618,1.56154,1.5617,315900005.0
2006-06-22 00:40:00,1.56169,1.56175,1.56139,1.56158,1148800005.0
2006-06-22 00:45:00,1.56169,1.56182,1.56146,1.56175,1114599999.0
2006-06-22 00:50:00,1.56165,1.56183,1.56151,1.56175,1214699998.0
2006-06-22 00:55:00,1.56164,1.56182,1.56147,1.56164,1128399996.0
2006-06-22 01:00:00,1.56159,1.56184,1.56148,1.56175,1478300004.0
2006-06-22 01:05:00,1.56165,1.56185,1.56155,1.5618,1470800002.0
2006-06-22 01:10:00,1.5618,1.56187,1.56151,1.56182,996500004.0
2006-06-22 01:15:00,1.56177,1.56192,1.56135,1.56171,1158600006.0
2006-06-22 01:20:00,1.56187,1.56202,1.56171,1.56186,682099996.0
2006-06-22 01:25:00,1.56155,1.56187,1.56154,1.56156,669500000.0
2006-06-22 01:30:00,1.56164,1.56181,1.56141,1.56171,1000299999.0
2006-06-22 01:35:00,1.56152,1.562,1.56152,1.5619,1273700015.0
2006-06-22 01:40:00,1.56195,1.56203,1.56182,1.56195,715100002.0
2006-06-22 01:45:00,1.56192,1.56202,1.56169,1.56181,1355200002.0
2006-06-22 01:50:00,1.56187,1.56195,1.56159,1.56175,893599997.0
2006-06-22 01:55:00,1.56166,1.56189,1.56155,1.56177,1173600009.0
2006-06-22 02:00:00,1.56183,1.56185,1.56149,1.56174,1230300009.0
2006-06-22 02:05:00,1.56167,1.56191,1.5615,1.56174,1226099997.0
2006-06-22 02:10:00,1.56174,1.56205,1.56174,1.56198,1065000008.0
2006-06-22 02:15:00,1.56192,1.56208,1.56174,1.56199,1200900004.0
2006-06-22 02:20:00,1.56182,1.562,1.56172,1.56187,1336100005.0
2006-06-22 02:25:00,1.56195,1.562,1.5617,1.562,1028200001.0
2006-06-22 02:30:00,1.56167,1.562,1.56167,1.56195,641499999.0
2006-06-22 02:35:00,1.56197,1.56205,1.56177,1.56194,1134200009.0
2006-06-22 02:40:00,1.56199,1.56202,1.56177,1.56197,1383800007.0
2006-06-22 02:45:00,1.56181,1.56194,1.56163,1.56183,1151799998.0
2006-06-22 02:50:00,1.56191,1.56197,1.56157,1.56178,1420600001.0
2006-06-22 02:55:00,1.56174,1.56197,1.56166,1.56182,1376699996.0
2006-06-22 03:00:00,1.56181,1.56187,1.56142,1.56152,1274500002.0
2006-06-22 03:05:00,1.56165,1.56188,1.56156,1.56162,1039599998.0
2006-06-22 03:10:00,1.56168,1.56188,1.56156,1.56185,1206500001.0
2006-06-22 03:15:00,1.56183,1.56183,1.56144,1.56178,1159700001.0
2006-06-22 03:20:00,1.56166,1.56185,1.56157,1.56173,693700000.0
2006-06-22 03:25:00,1.56165,1.5618,1.56157,1.56172,338500002.0
2006-06-22 03:30:00,1.56165,1.56178,1.56144,1.56173,1613199997.0
2006-06-22 03:35:00,1.5617,1.56175,1.5615,1.56175,638700000.0
2006-06-22 03:40:00,1.56169,1.56182,1.56147,1.56167,1280200007.0
2006-06-22 03:45:00,1.56168,1.56175,1.56152,1.5617,1142600002.0
2006-06-22 03:50:00,1.5616,1.56178,1.56148,1.56178,1058499992.0
2006-06-22 03:55:00,1.56146,1.56176,1.56145,1.56165,1082000002.0
2006-06-22 04:00:00,1.5617,1.56173,1.56144,1.56165,1007900001.0
2006-06-22 04:05:00,1.56154,1.56181,1.56139,1.56161,1493300006.0
2006-06-22 04:10:00,1.5617,1.56175,1.56149,1.5617,545899994.0
2006-06-22 04:15:00,1.56175,1.56178,1.56148,1.56165,714399999.0
2006-06-22 04:20:00,1.56174,1.56179,1.5614,1.56161,1417999997.0
2006-06-22 04:25:00,1.56164,1.56178,1.56149,1.56165,669700000.0
2006-06-22 04:30:00,1.56163,1.56186,1.56148,1.56185,622999994.0
2006-06-22 04:35:00,1.56167,1.56188,1.56154,1.56167,1354600010.0
2006-06-22 04:40:00,1.5618,1.56187,1.5615,1.56167,1407399998.0
2006-06-22 04:45:00,1.56165,1.56175,1.56146,1.56165,1123399997.0
2006-06-22 04:50:00,1.56161,1.56166,1.56128,1.56149,608400005.0
2006-06-22 04:55:00,1.56162,1.5617,1.56149,1.56165,949800000.0
2006-06-22 05:00:00,1.56155,1.5617,1.56143,1.56149,1204600004.0
2006-06-22 05:05:00,1.56165,1.56175,1.56148,1.56162,890400000.0
2006-06-22 05:10:00,1.56164,1.5618,1.56152,1.5617,1150000004.0
2006-06-22 05:15:00,1.56155,1.56168,1.56136,1.56136,756800005.0
2006-06-22 05:20:00,1.56155,1.5617,1.56132,1.56153,1294699998.0
2006-06-22 05:25:00,1.56147,1.56172,1.56139,1.5616,1401400005.0
2006-06-22 05:30:00,1.56162,1.56175,1.5614,1.56157,1237899998.0
2006-06-22 05:35:00,1.56152,1.56165,1.56134,1.5614,1552000001.0
2006-06-22 05:40:00,1.5616,1.56166,1.56132,1.56144,841399993.0
2006-06-22 05:45:00,1.5616,1.5617,1.56137,1.56153,1192200013.0
2006-06-22 05:50:00,1.5616,1.56174,1.56145,1.5616,1937700013.0
2006-06-22 05:55:00,1.56165,1.5618,1.56144,1.56149,1209000005.0
2006-06-22 06:00:00,1.5616,1.56175,1.56137,1.56148,1716000006.0
2006-06-22 06:05:00,1.56148,1.5617,1.56138,1.56142,1762500005.0
2006-06-22 06:10:00,1.56138,1.5616,1.56125,1.56149,1194600009.0
2006-06-22 06:15:00,1.56158,1.56168,1.56136,1.5615,1224500004.0
2006-06-22 06:20:00,1.56173,1.56179,1.56131,1.56158,1329499999.0
2006-06-22 06:25:00,1.56155,1.56171,1.56134,1.56154,1627800000.0
2006-06-22 06:30:00,1.56157,1.56175,1.56144,1.56165,702400000.0
2006-06-22 06:35:00,1.56152,1.56175,1.56143,1.56156,857900000.0
2006-06-22 06:40:00,1.56156,1.56169,1.5614,1.56155,1021500005.0
2006-06-22 06:45:00,1.56157,1.56172,1.56142,1.56142,691099993.0
2006-06-22 06:50:00,1.56155,1.56173,1.5614,1.56156,1154199988.0
2006-06-22 06:55:00,1.5617,1.56173,1.56145,1.56167,1387300002.0
2006-06-22 07:00:00,1.56163,1.5617,1.56131,1.56154,1178800008.0
2006-06-22 07:05:00,1.56152,1.56173,1.56133,1.5616,1411700006.0
2006-06-22 07:10:00,1.56142,1.56173,1.56142,1.56159,807000008.0
2006-06-22 07:15:00,1.56147,1.56168,1.56136,1.56139,882399998.0
2006-06-22 07:20:00,1.56152,1.56176,1.56139,1.56155,1098599998.0
2006-06-22 07:25:00,1.56167,1.56181,1.56142,1.56156,1141600004.0
2006-06-22 07:30:00,1.5616,1.56171,1.5614,1.56156,934900005.0
2006-06-22 07:35:00,1.56162,1.56173,1.56143,1.5615,1303100001.0
2006-06-22 07:40:00,1.56138,1.56163,1.56121,1.56148,1757000001.0
2006-06-22 07:45:00,1.56141,1.56154,1.56128,1.56135,1032599997.0
2006-06-22 07:50:00,1.56143,1.56149,1.56108,1.56138,1092799998.0
2006-06-22 07:55:00,1.5613,1.56145,1.56123,1.5614,856300011.0
2006-06-22 08:00:00,1.56136,1.56151,1.56102,1.56132,1496600011.0
2006-06-22 08:05:00,1.56155,1.56167,1.56123,1.56167,1399900001.0
2006-06-22 08:10:00,1.56135,1.56189,1.56135,1.56166,1170299999.0
2006-06-22 08:15:00,1.56168,1.56202,1.56164,1.56189,1290700013.0
2006-06-22 08:20:00,1.56193,1.56193,1.56154,1.56177,1057300003.0
2006-06-22 08:25:00,1.56169,1.56189,1.56141,1.56151,1494800003.0
2006-06-22 08:30:00,1.56145,1.56187,1.56132,1.56175,1537400006.0
2006-06-22 08:35:00,1.56165,1.56289,1.56153,1.56263,1044300006.0
2006-06-22 08:40:00,1.5626,1.5626,1.56197,1.56215,1124900003.0
2006-06-22 08:45:00,1.56216,1.56218,1.56169,1.56182,1399100000.0
2006-06-22 08:50:00,1.56181,1.56207,1.56174,1.56193,1301100006.0
2006-06-22 08:55:00,1.56179,1.56215,1.56179,1.56204,1517700010.0
2006-06-22 09:00:00,1.56189,1.56235,1.56189,1.56226,1058700003.0
2006-06-22 09:05:00,1.56232,1.56244,1.56208,1.56232,1650499999.0
2006-06-22 09:10:00,1.56227,1.56267,1.56227,1.56248,1505999992.0
2006-06-22 09:15:00,1.56251,1.56288,1.5623,1.56288,978300008.0
2006-06-22 09:20:00,1.56298,1.563,1.56255,1.56269,1918900003.0
2006-06-22 09:25:00,1.56271,1.5628,1.56243,1.56268,1295300007.0
2006-06-22 09:30:00,1.56283,1.56287,1.56253,1.56264,1282900000.0
2006-06-22 09:35:00,1.56267,1.56277,1.5625,1.56253,1294200007.0
2006-06-22 09:40:00,1.56253,1.56262,1.56204,1.56221,1528600005.0
2006-06-22 09:45:00,1.56228,1.56304,1.56207,1.5627,1257099999.0
2006-06-22 09:50:00,1.56271,1.56271,1.5623,1.56237,1115100004.0
2006-06-22 09:55:00,1.56228,1.56275,1.56207,1.56255,1418699993.0
2006-06-22 10:00:00,1.56261,1.56306,1.56255,1.5628,1382200003.0
2006-06-22 10:05:00,1.5629,1.56305,1.56243,1.56247,1650800007.0
2006-06-22 10:10:00,1.56246,1.56269,1.56231,1.56258,1320999999.0
2006-06-22 10:15:00,1.56255,1.56313,1.56248,1.56289,1588100000.0
2006-06-22 10:20:00,1.56288,1.56311,1.56267,1.56302,1424699995.0
2006-06-22 10:25:00,1.56294,1.56314,1.56264,1.56297,1385000003.0
2006-06-22 10:30:00,1.56311,1.56321,1.56287,1.56301,1496900000.0
2006-06-22 10:35:00,1.56293,1.5632,1.56289,1.56303,1223700004.0
2006-06-22 10:40:00,1.56277,1.563,1.56245,1.56295,1538000014.0
2006-06-22 10:45:00,1.56299,1.5632,1.56281,1.563,1219100001.0
2006-06-22 10:50:00,1.5628,1.56303,1.56271,1.56282,1381900003.0
2006-06-22 10:55:00,1.56284,1.56302,1.56267,1.56267,1229600007.0
2006-06-22 11:00:00,1.56273,1.56303,1.56254,1.5628,1517199995.0
2006-06-22 11:05:00,1.56293,1.56315,1.56281,1.56307,1167599990.0
2006-06-22 11:10:00,1.56301,1.56327,1.56278,1.56319,1335200004.0
2006-06-22 11:15:00,1.56317,1.56352,1.56292,1.56342,1197200000.0
2006-06-22 11:20:00,1.5634,1.5635,1.56307,1.56334,1766500008.0
2006-06-22 11:25:00,1.56327,1.56347,1.56308,1.56333,1302900016.0
2006-06-22 11:30:00,1.5632,1.56346,1.56305,1.56333,2298100004.0
2006-06-22 11:35:00,1.56336,1.56357,1.56315,1.56335,1732700006.0
2006-06-22 11:40:00,1.56329,1.56351,1.56314,1.5635,1368000019.0
2006-06-22 11:45:00,1.56348,1.56354,1.5632,1.56343,1205399995.0
2006-06-22 11:50:00,1.56335,1.56352,1.56315,1.5633,1870800004.0
2006-06-22 11:55:00,1.56329,1.56342,1.56308,1.56319,1729599982.0
2006-06-22 12:00:00,1.56335,1.56346,1.56305,1.56335,1600400003.0
2006-06-22 12:05:00,1.56354,1.56354,1.56313,1.56334,1245700012.0
2006-06-22 12:10:00,1.5634,1.5636,1.56317,1.56349,1397300000.0
2006-06-22 12:15:00,1.56363,1.56368,1.56339,1.5635,1072500007.0
2006-06-22 12:20:00,1.56343,1.56354,1.56295,1.5631,1439200006.0
2006-06-22 12:25:00,1.56313,1.56328,1.56277,1.56277,1642000007.0
2006-06-22 12:30:00,1.56288,1.56345,1.56284,1.56323,1411399998.0
2006-06-22 12:35:00,1.56324,1.56333,1.56284,1.56311,1439500003.0
2006-06-22 12:40:00,1.56325,1.5635,1.5631,1.56332,1750700005.0
2006-06-22 12:45:00,1.56324,1.56366,1.56303,1.56332,1261700000.0
2006-06-22 12:50:00,1.56328,1.56331,1.56274,1.56316,1518100002.0
2006-06-22 12:55:00,1.56311,1.56321,1.56281,1.56298,1269800000.0
2006-06-22 13:00:00,1.56289,1.56343,1.56289,1.56328,1421400005.0
2006-06-22 13:05:00,1.56326,1.56331,1.56298,1.56314,1535499995.0
2006-06-22 13:10:00,1.56304,1.56331,1.563,1.56319,1475700003.0
2006-06-22 13:15:00,1.56317,1.56332,1.56297,1.56322,1411200008.0
2006-06-22 13:20:00,1.56306,1.56373,1.56304,1.56359,1754900012.0
2006-06-22 13:25:00,1.56353,1.56356,1.56307,1.56318,1423200002.0
2006-06-22 13:30:00,1.56312,1.5633,1.56303,1.56325,1409800001.0
2006-06-22 13:35:00,1.56315,1.56362,1.56311,1.56352,1161900004.0
2006-06-22 13:40:00,1.56343,1.56355,1.56313,1.56325,1202600003.0
2006-06-22 13:45:00,1.56333,1.56359,1.56314,1.56342,1496999995.0
2006-06-22 13:50:00,1.56338,1.56349,1.56312,1.56338,1346100015.0
2006-06-22 13:55:00,1.56342,1.56364,1.5633,1.56358,1443200002.0
2006-06-22 14:00:00,1.56355,1.56365,1.56304,1.56349,1643999999.0
2006-06-22 14:05:00,1.56366,1.56399,1.56348,1.56385,1664900006.0
2006-06-22 14:10:00,1.56364,1.5638,1.56329,1.56338,1539599997.0
2006-06-22 14:15:00,1.56335,1.56346,1.56299,1.56304,1187499993.0
2006-06-22 14:20:00,1.56306,1.56356,1.5629,1.56339,1592900006.0
2006-06-22 14:25:00,1.56341,1.56359,1.56321,1.56331,1559299999.0
2006-06-22 14:30:00,1.56336,1.56349,1.56294,1.56307,1735700011.0
2006-06-22 14:35:00,1.56296,1.56337,1.5628,1.5631,1586900001.0
2006-06-22 14:40:00,1.56329,1.56334,1.56298,1.56306,1307700003.0
2006-06-22 14:45:00,1.5633,1.56352,1.56315,1.56334,1035900003.0
2006-06-22 14:50:00,1.56345,1.56354,1.56308,1.5633,1584100001.0
2006-06-22 14:55:00,1.5633,1.56348,1.5629,1.5629,1299200003.0
2006-06-22 15:00:00,1.56289,1.56304,1.56246,1.56253,1419300005.0
2006-06-22 15:05:00,1.5625,1.56303,1.56241,1.56266,1428400006.0
2006-06-22 15:10:00,1.56252,1.56287,1.56235,1.56241,1478799998.0
2006-06-22 15:15:00,1.56245,1.56257,1.56204,1.56235,1450099997.0
2006-06-22 15:20:00,1.5624,1.56299,1.5623,1.56262,1365999998.0
2006-06-22 15:25:00,1.56268,1.5628,1.56243,1.56255,1047700000.0
2006-06-22 15:30:00,1.5628,1.5629,1.56192,1.56221,1387300002.0
2006-06-22 15:35:00,1.56232,1.56249,1.56208,1.56235,1248900002.0
2006-06-22 15:40:00,1.56212,1.56235,1.5621,1.56231,1362099994.0
2006-06-22 15:45:00,1.56217,1.56241,1.56194,1.56218,1679100008.0
2006-06-22 15:50:00,1.56201,1.56252,1.56194,1.56241,1213000010.0
2006-06-22 15:55:00,1.56227,1.56246,1.56211,1.56212,1388100000.0
2006-06-22 16:00:00,1.56203,1.56245,1.56199,1.56209,1638000012.0
2006-06-22 16:05:00,1.56225,1.56236,1.56197,1.56217,1337000009.0
2006-06-22 16:10:00,1.56231,1.56231,1.56186,1.56208,1600300010.0
2006-06-22 16:15:00,1.56189,1.56217,1.56169,1.562,1220200002.0
2006-06-22 16:20:00,1.56195,1.56206,1.56155,1.5618,1301700014.0
2006-06-22 16:25:00,1.5618,1.56199,1.56135,1.56194,1258699997.0
2006-06-22 16:30:00,1.56186,1.56248,1.56164,1.56234,1418900002.0
2006-06-22 16:35:00,1.56227,1.56242,1.56174,1.56198,1463800002.0
2006-06-22 16:40:00,1.56219,1.56244,1.56203,1.56235,1836000000.0
2006-06-22 16:45:00,1.5623,1.56249,1.56219,1.56237,1538200001.0
2006-06-22 16:50:00,1.56247,1.56247,1.56204,1.56228,1139299993.0
2006-06-22 16:55:00,1.56234,1.5625,1.56208,1.56232,1872499991.0
2006-06-22 17:00:00,1.56235,1.56258,1.56207,1.56207,1593200011.0
2006-06-22 17:05:00,1.56234,1.56248,1.56214,1.56228,1274700007.0
2006-06-22 17:10:00,1.56233,1.56242,1.56208,1.56227,1151999991.0
2006-06-22 17:15:00,1.56228,1.56254,1.5621,1.56233,1458500006.0
2006-06-22 17:20:00,1.56253,1.56263,1.56228,1.56247,1478100001.0
2006-06-22 17:25:00,1.56243,1.56265,1.5624,1.56259,1357000004.0
2006-06-22 17:30:00,1.56252,1.56284,1.56236,1.56261,1699600018.0
2006-06-22 17:35:00,1.56274,1.56285,1.56242,1.56258,1066200013.0
2006-06-22 17:40:00,1.5624,1.56283,1.56239,1.56267,1487899999.0
2006-06-22 17:45:00,1.56254,1.56271,1.56233,1.56251,1807200002.0
2006-06-22 17:50:00,1.5624,1.5627,1.56228,1.56259,1432800002.0
2006-06-22 17:55:00,1.56267,1.56294,1.56251,1.56262,1108200005.0
2006-06-22 18:00:00,1.56272,1.5628,1.5624,1.5624,4891500005.0
2006-06-22 18:05:00,1.5625,1.56275,1.5624,1.56262,6216000008.0
2006-06-22 18:10:00,1.5626,1.5633,1.5626,1.5631,7167600008.0
2006-06-22 18:15:00,1.56305,1.5634,1.56282,1.56311,7957100009.0
2006-06-22 18:20:00,1.5633,1.5635,1.563,1.5635,4798799999.0
2006-06-22 18:25:00,1.5636,1.5636,1.56328,1.5634,7227600022.0
2006-06-22 18:30:00,1.56328,1.56354,1.56311,1.5634,7485099989.0
2006-06-22 18:35:00,1.56342,1.56358,1.56284,1.56316,8591900034.0
2006-06-22 18:40:00,1.5633,1.56364,1.56314,1.56339,4806199992.0
2006-06-22 18:45:00,1.56327,1.56359,1.56319,1.56346,2651099993.0
2006-06-22 18:50:00,1.5634,1.56352,1.56318,1.56341,5626800034.0
2006-06-22 18:55:00,1.5634,1.56348,1.5629,1.56344,6079500003.0
2006-06-22 19:00:00,1.56325,1.56338,1.56282,1.56305,2730200006.0
2006-06-22 19:05:00,1.56318,1.56335,1.56298,1.56305,6413100015.0
2006-06-22 19:10:00,1.56305,1.56333,1.56297,1.56315,4156800007.0
2006-06-22 19:15:00,1.56312,1.56316,1.56246,1.56252,4272900021.0
2006-06-22 19:20:00,1.56261,1.56291,1.5624,1.56287,3921200016.0
2006-06-22 19:25:00,1.56273,1.56294,1.56257,1.56272,4564200002.0
2006-06-22 19:30:00,1.5628,1.56296,1.56255,1.56279,5858700019.0
2006-06-22 19:35:00,1.56287,1.56304,1.56254,1.56266,4179900018.0
2006-06-22 19:40:00,1.56282,1.563,1.56265,1.56284,2801400008.0
2006-06-22 19:45:00,1.56283,1.56308,1.56277,1.56303,2842500012.0
2006-06-22 19:50:00,1.56291,1.56314,1.56289,1.56301,2109299994.0
2006-06-22 19:55:00,1.56295,1.56311,1.56276,1.56283,5963000007.0
2006-06-22 20:00:00,1.56301,1.56314,1.56279,1.56312,2449200001.0
2006-06-22 20:05:00,1.56302,1.5633,1.56299,1.56316,3043700008.0
2006-06-22 20:10:00,1.56316,1.5634,1.56305,1.56311,3776099990.0
2006-06-22 20:15:00,1.5632,1.5634,1.56302,1.5634,4876600012.0
2006-06-22 20:20:00,1.5633,1.5636,1.56311,1.56355,4003800012.0
2006-06-22 20:25:00,1.56354,1.56359,1.56323,1.56337,4614899995.0
2006-06-22 20:30:00,1.5635,1.5635,1.56291,1.56291,2446699999.0
2006-06-22 20:35:00,1.56288,1.56335,1.56284,1.56299,4483799999.0
2006-06-22 20:40:00,1.56318,1.56327,1.56291,1.56308,4187700005.0
2006-06-22 20:45:00,1.56311,1.56336,1.56296,1.56308,4577000014.0
2006-06-22 20:50:00,1.56327,1.5634,1.56311,1.56331,6116100017.0
2006-06-22 20:55:00,1.5633,1.5636,1.5632,1.5636,7000200001.0
2006-06-22 21:00:00,1.5637,1.5637,1.5633,1.5635,6480300014.0
2006-06-22 21:05:00,1.56355,1.56367,1.5633,1.56362,2746600006.0
2006-06-22 21:10:00,1.56363,1.56374,1.5635,1.56367,3525700007.0
2006-06-22 21:15:00,1.56363,1.56375,1.56337,1.56344,3915899996.0
2006-06-22 21:20:00,1.5636,1.56388,1.56344,1.56357,7213900047.0
2006-06-22 21:25:00,1.56358,1.56378,1.56318,1.56372,3618399985.0
2006-06-22 21:30:00,1.56352,1.56374,1.56341,1.56355,4226499995.0
2006-06-22 21:35:00,1.56365,1.56372,1.56337,1.56362,2342699991.0
2006-06-22 21:40:00,1.56353,1.56357,1.56314,1.56335,3988000012.0
2006-06-22 21:45:00,1.56343,1.56351,1.56322,1.56337,4702600014.0
2006-06-22 21:50:00,1.56343,1.56366,1.56327,1.56336,3430899991.0
2006-06-22 21:55:00,1.56322,1.56338,1.56306,1.56322,3285700009.0
2006-06-22 22:00:00,1.56312,1.56331,1.56297,1.56316,2961000008.0
2006-06-22 22:05:00,1.56327,1.56333,1.56301,1.5632,2118499994.0
2006-06-22 22:10:00,1.56325,1.56325,1.56297,1.56315,1686499993.0
2006-06-22 22:15:00,1.56295,1.56325,1.56285,1.56299,1612700005.0
2006-06-22 22:20:00,1.5629,1.56319,1.56284,1.56284,1890600007.0
2006-06-22 22:25:00,1.56302,1.56308,1.56262,1.56295,2628600015.0
2006-06-22 22:30:00,1.56305,1.56314,1.56268,1.56297,1974399995.0
2006-06-22 22:35:00,1.56302,1.56303,1.56263,1.56301,2634900018.0
2006-06-22 22:40:00,1.56301,1.56308,1.56243,1.56275,3951100007.0
2006-06-22 22:45:00,1.56282,1.563,1.56242,1.56275,1919500015.0
2006-06-22 22:50:00,1.56282,1.56304,1.56251,1.56269,2043200005.0
2006-06-22 22:55:00,1.56293,1.56298,1.56235,1.56265,1480800000.0
2006-06-22 23:00:00,1.5626,1.56331,1.56226,1.56287,1395600003.0
2006-06-22 23:05:00,1.5629,1.5632,1.56236,1.56272,1972600013.0
2006-06-22 23:10:00,1.56268,1.56304,1.56227,1.56242,1656299998.0
2006-06-22 23:15:00,1.5625,1.56286,1.56193,1.56279,1477899995.0
2006-06-22 23:20:00,1.56227,1.56303,1.56209,1.56243,1651599997.0
2006-06-22 23:25:00,1.56231,1.56278,1.56193,1.56226,1368699997.0
2006-06-22 23:30:00,1.56234,1.5629,1.56207,1.56242,1394700007.0
2006-06-22 23:35:00,1.56237,1.56273,1.56221,1.56238,1243100009.0
2006-06-22 23:40:00,1.5624,1.5629,1.56224,1.56278,1331900014.0
2006-06-22 23:45:00,1.56256,1.56257,1.56222,1.56235,480800004.0
2006-06-22 23:50:00,1.5623,1.56252,1.56215,1.56215,1146500003.0
2006-06-22 23:55:00,1.5623,1.56248,1.56222,1.56238,507099992.0
2006-06-23 00:00:00,1.56238,1.56245,1.5622,1.5624,824900003.0
2006-06-23 00:05:00,1.56242,1.56277,1.56232,1.56272,679799996.0
2006-06-23 00:10:00,1.56272,1.56299,1.56245,1.5628,1041899994.0
2006-06-23 00:15:00,1.56285,1.56318,1.56284,1.5631,776800007.0
2006-06-23 00:20:00,1.56315,1.56317,1.56271,1.56271,1013199997.0
2006-06-23 00:25:00,1.56295,1.56302,1.56276,1.56292,1059500004.0
2006-06-23 00:30:00,1.56289,1.56315,1.56277,1.56298,1222400002.0
2006-06-23 00:35:00,1.56299,1.56317,1.56289,1.5631,787400003.0
2006-06-23 00:40:00,1.56305,1.56316,1.56284,1.56305,1243900012.0
2006-06-23 00:45:00,1.56306,1.56315,1.56287,1.56287,1562499999.0
2006-06-23 00:50:00,1.56305,1.5631,1.56274,1.56298,1409100005.0
2006-06-23 00:55:00,1.56309,1.5634,1.56292,1.56327,1682800007.0
2006-06-23 01:00:00,1.56314,1.5634,1.56298,1.5633,1485100007.0
2006-06-23 01:05:00,1.56315,1.56335,1.56299,1.56319,1155400004.0
2006-06-23 01:10:00,1.5632,1.5634,1.56291,1.5634,1638800004.0
2006-06-23 01:15:00,1.56341,1.56341,1.56277,1.56313,1119600011.0
2006-06-23 01:20:00,1.56321,1.5633,1.56306,1.56323,690800004.0
2006-06-23 01:25:00,1.56295,1.5633,1.56295,1.5632,769499999.0
2006-06-23 01:30:00,1.56314,1.5633,1.56295,1.56322,986300002.0
2006-06-23 01:35:00,1.56303,1.56333,1.563,1.5632,1089999995.0
2006-06-23 01:40:00,1.56315,1.56333,1.56312,1.56322,859799998.0
2006-06-23 01:45:00,1.56305,1.56338,1.56301,1.56312,1314200003.0
2006-06-23 01:50:00,1.56325,1.56338,1.56295,1.56327,1275500003.0
2006-06-23 01:55:00,1.56325,1.56327,1.56299,1.5632,818500005.0
2006-06-23 02:00:00,1.56318,1.56318,1.56272,1.56315,1280500008.0
2006-06-23 02:05:00,1.56312,1.56319,1.56257,1.563,1434700003.0
2006-06-23 02:10:00,1.56295,1.56299,1.56274,1.56295,1197100008.0
2006-06-23 02:15:00,1.56295,1.56308,1.56269,1.56284,1116300002.0
2006-06-23 02:20:00,1.56271,1.56314,1.56271,1.56296,1689599986.0
2006-06-23 02:25:00,1.56302,1.5631,1.56278,1.5631,897999998.0
2006-06-23 02:30:00,1.56279,1.5632,1.56279,1.56301,1154200011.0
2006-06-23 02:35:00,1.56308,1.56317,1.56286,1.5631,786699998.0
2006-06-23 02:40:00,1.56315,1.5632,1.56289,1.56314,1074200003.0
2006-06-23 02:45:00,1.56307,1.56336,1.56292,1.5631,1157400012.0
2006-06-23 02:50:00,1.56302,1.56315,1.56277,1.56315,958900008.0
2006-06-23 02:55:00,1.56301,1.5632,1.56289,1.56315,1298099998.0
2006-06-23 03:00:00,1.56308,1.56333,1.56282,1.5631,1348199999.0
2006-06-23 03:05:00,1.56315,1.56318,1.56287,1.56287,814100005.0
2006-06-23 03:10:00,1.56305,1.56327,1.56283,1.56325,1338600009.0
2006-06-23 03:15:00,1.56319,1.5634,1.56302,1.56314,1107999999.0
2006-06-23 03:20:00,1.56321,1.56333,1.56307,1.56317,1133099991.0
2006-06-23 03:25:00,1.56302,1.56336,1.56299,1.56322,834000009.0
2006-06-23 03:30:00,1.56313,1.56343,1.56302,1.56328,1568700009.0
2006-06-23 03:35:00,1.5632,1.56339,1.56302,1.56316,1016699998.0
2006-06-23 03:40:00,1.5633,1.56333,1.56303,1.56332,1266999994.0
2006-06-23 03:45:00,1.56332,1.56338,1.56311,1.56338,1333599998.0
2006-06-23 03:50:00,1.5632,1.56344,1.56303,1.56324,620899997.0
2006-06-23 03:55:00,1.56317,1.56337,1.56304,1.56329,1296900002.0
2006-06-23 04:00:00,1.56328,1.56335,1.56279,1.56305,1150500002.0
2006-06-23 04:05:00,1.56303,1.56311,1.56264,1.56303,1449699987.0
2006-06-23 04:10:00,1.56305,1.56322,1.5629,1.563,589500000.0
2006-06-23 04:15:00,1.5631,1.5632,1.56286,1.56306,698499995.0
2006-06-23 04:20:00,1.563,1.56324,1.56285,1.5631,1317000002.0
2006-06-23 04:25:00,1.56317,1.56328,1.56292,1.5632,1016100007.0
2006-06-23 04:30:00,1.56319,1.56331,1.56304,1.5632,533900002.0
2006-06-23 04:35:00,1.56306,1.56318,1.56289,1.5631,1234500004.0
2006-06-23 04:40:00,1.56315,1.56315,1.56285,1.56285,911299999.0
2006-06-23 04:45:00,1.56279,1.56315,1.56279,1.56294,1011499997.0
2006-06-23 04:50:00,1.56295,1.56315,1.56281,1.56306,1319999995.0
2006-06-23 04:55:00,1.56305,1.5631,1.56283,1.56297,1053499993.0
2006-06-23 05:00:00,1.56301,1.5632,1.56292,1.56312,1507999996.0
2006-06-23 05:05:00,1.56303,1.56318,1.56291,1.56296,984600005.0
2006-06-23 05:10:00,1.56315,1.56323,1.56294,1.56315,1165000004.0
2006-06-23 05:15:00,1.56299,1.56327,1.56299,1.56318,773699995.0
2006-06-23 05:20:00,1.563,1.56325,1.5629,1.56316,1586200008.0
2006-06-23 05:25:00,1.56305,1.56325,1.56298,1.56316,1302200009.0
2006-06-23 05:30:00,1.56321,1.56329,1.56283,1.56318,1380699996.0
2006-06-23 05:35:00,1.5631,1.56314,1.56273,1.56307,1409800004.0
2006-06-23 05:40:00,1.56312,1.56312,1.56275,1.56282,1367200010.0
2006-06-23 05:45:00,1.56298,1.56317,1.56281,1.56283,1469999995.0
2006-06-23 05:50:00,1.56308,1.56313,1.5628,1.56295,1734800002.0
2006-06-23 05:55:00,1.56279,1.56307,1.56279,1.5629,1171200002.0
2006-06-23 06:00:00,1.563,1.56306,1.56279,1.56287,1046700004.0
2006-06-23 06:05:00,1.56293,1.56317,1.56275,1.56308,1804799998.0
2006-06-23 06:10:00,1.56313,1.56328,1.56289,1.56308,930900001.0
2006-06-23 06:15:00,1.56317,1.5632,1.56292,1.56307,877200004.0
2006-06-23 06:20:00,1.56311,1.56321,1.56281,1.56308,1364799997.0
2006-06-23 06:25:00,1.56312,1.56323,1.56289,1.56313,1377200000.0
2006-06-23 06:30:00,1.56305,1.56316,1.5629,1.56303,975799998.0
2006-06-23 06:35:00,1.56292,1.56318,1.5628,1.56298,1036300002.0
2006-06-23 06:40:00,1.56303,1.5631,1.56286,1.56293,1133100009.0
2006-06-23 06:45:00,1.56308,1.5631,1.56287,1.56294,884499998.0
2006-06-23 06:50:00,1.56285,1.56313,1.56285,1.56305,1048700003.0
2006-06-23 06:55:00,1.56303,1.56313,1.56285,1.56307,1669900005.0
2006-06-23 07:00:00,1.56303,1.5631,1.56272,1.56305,1236300010.0
2006-06-23 07:05:00,1.56292,1.56309,1.56281,1.56295,816900007.0
2006-06-23 07:10:00,1.56292,1.5631,1.56278,1.56297,460099999.0
2006-06-23 07:15:00,1.56288,1.56305,1.56277,1.56284,845600001.0
2006-06-23 07:20:00,1.56285,1.56315,1.56278,1.56285,1038000006.0
2006-06-23 07:25:00,1.56284,1.56305,1.56272,1.5629,1224500008.0
2006-06-23 07:30:00,1.56285,1.56304,1.56268,1.56285,1279900002.0
2006-06-23 07:35:00,1.5628,1.56312,1.56279,1.56297,860100002.0
2006-06-23 07:40:00,1.56281,1.56308,1.56272,1.56286,1236500005.0
2006-06-23 07:45:00,1.56302,1.56305,1.56276,1.56291,1337199995.0
2006-06-23 07:50:00,1.56299,1.56308,1.56273,1.56305,1715800007.0
2006-06-23 07:55:00,1.5629,1.56305,1.56264,1.563,1680200002.0
2006-06-23 08:00:00,1.56306,1.5633,1.56283,1.56309,959599994.0
2006-06-23 08:05:00,1.56318,1.56322,1.56269,1.56279,1573100006.0
2006-06-23 08:10:00,1.56254,1.56309,1.56254,1.56294,1398900003.0
2006-06-23 08:15:00,1.56296,1.56336,1.56283,1.56329,1684300000.0
2006-06-23 08:20:00,1.56322,1.56329,1.56286,1.56298,1156000006.0
2006-06-23 08:25:00,1.56281,1.56303,1.5626,1.56277,1019700000.0
2006-06-23 08:30:00,1.5628,1.56295,1.56265,1.56276,1372700006.0
2006-06-23 08:35:00,1.56276,1.56295,1.56259,1.56295,1185900003.0
2006-06-23 08:40:00,1.56287,1.56338,1.56272,1.5629,1415800001.0
2006-06-23 08:45:00,1.56304,1.56318,1.5627,1.56284,1740099996.0
2006-06-23 08:50:00,1.563,1.56325,1.56279,1.56308,1524700000.0
2006-06-23 08:55:00,1.56312,1.5634,1.56287,1.56328,1318800003.0
2006-06-23 09:00:00,1.56332,1.56358,1.5631,1.56333,926899999.0
2006-06-23 09:05:00,1.5633,1.56342,1.56304,1.56322,1228900002.0
2006-06-23 09:10:00,1.56327,1.56357,1.56313,1.56354,1311399997.0
2006-06-23 09:15:00,1.56355,1.56403,1.56326,1.56389,1383100010.0
2006-06-23 09:20:00,1.56408,1.56426,1.56385,1.56394,1716500009.0
2006-06-23 09:25:00,1.56388,1.56411,1.56345,1.56361,1298200001.0
2006-06-23 09:30:00,1.56366,1.56389,1.56349,1.56349,1143000001.0
2006-06-23 09:35:00,1.56355,1.56372,1.56327,1.56349,1403300008.0
2006-06-23 09:40:00,1.56359,1.56377,1.56339,1.56339,811600000.0
2006-06-23 09:45:00,1.56367,1.56367,1.56278,1.56285,1268299998.0
2006-06-23 09:50:00,1.563,1.56333,1.5626,1.5626,1273499998.0
2006-06-23 09:55:00,1.56265,1.56289,1.5625,1.56266,1160699996.0
2006-06-23 10:00:00,1.56264,1.56278,1.56241,1.56265,1232300001.0
2006-06-23 10:05:00,1.56242,1.56276,1.56223,1.56241,1548500009.0
2006-06-23 10:10:00,1.56243,1.56286,1.56237,1.56265,1346400002.0
2006-06-23 10:15:00,1.5625,1.56314,1.56247,1.56303,1595700003.0
2006-06-23 10:20:00,1.56298,1.56342,1.56287,1.56342,858399995.0
2006-06-23 10:25:00,1.56336,1.56379,1.56318,1.5636,1549200007.0
2006-06-23 10:30:00,1.56359,1.56388,1.56324,1.56324,1478099989.0
2006-06-23 10:35:00,1.56338,1.56357,1.56318,1.56345,1396400004.0
2006-06-23 10:40:00,1.56338,1.5636,1.56317,1.56348,1315099996.0
2006-06-23 10:45:00,1.56353,1.56454,1.56343,1.5642,1487900006.0
2006-06-23 10:50:00,1.56405,1.56414,1.56381,1.56404,1319800001.0
2006-06-23 10:55:00,1.56399,1.56444,1.56385,1.56412,1202000000.0
2006-06-23 11:00:00,1.56404,1.56434,1.56384,1.56414,1720700011.0
2006-06-23 11:05:00,1.56404,1.56425,1.56368,1.56404,775000008.0
2006-06-23 11:10:00,1.56398,1.56398,1.5635,1.56377,1439599991.0
2006-06-23 11:15:00,1.56358,1.56382,1.56349,1.56362,1205100008.0
2006-06-23 11:20:00,1.5636,1.56396,1.56352,1.5639,1658300003.0
2006-06-23 11:25:00,1.56392,1.564,1.56354,1.5637,1447499999.0
2006-06-23 11:30:00,1.56374,1.56429,1.56374,1.56421,1646300006.0
2006-06-23 11:35:00,1.56409,1.56445,1.56397,1.56437,1621400009.0
2006-06-23 11:40:00,1.56426,1.56457,1.5642,1.5642,1816900008.0
2006-06-23 11:45:00,1.56432,1.56436,1.56371,1.56371,1381600009.0
2006-06-23 11:50:00,1.56372,1.56385,1.56343,1.56366,1923599998.0
2006-06-23 11:55:00,1.56346,1.5639,1.56345,1.56371,1499399995.0
2006-06-23 12:00:00,1.56388,1.56402,1.56369,1.56387,1647900003.0
2006-06-23 12:05:00,1.5639,1.56411,1.56375,1.56404,1276500009.0
2006-06-23 12:10:00,1.56402,1.56411,1.56371,1.56392,1333899996.0
2006-06-23 12:15:00,1.56387,1.56398,1.56366,1.56391,1286299996.0
2006-06-23 12:20:00,1.56382,1.56436,1.56376,1.5643,1037500000.0
2006-06-23 12:25:00,1.56435,1.56439,1.56393,1.56404,1687399991.0
2006-06-23 12:30:00,1.56407,1.5643,1.56398,1.56415,1663800002.0
2006-06-23 12:35:00,1.5643,1.56441,1.56402,1.56419,1653499999.0
2006-06-23 12:40:00,1.5642,1.56428,1.56395,1.56417,1245000005.0
2006-06-23 12:45:00,1.56425,1.5643,1.56404,1.5643,1140499998.0
2006-06-23 12:50:00,1.56423,1.56438,1.56387,1.56414,1272699994.0
2006-06-23 12:55:00,1.56415,1.56435,1.56404,1.5641,1354900009.0
2006-06-23 13:00:00,1.56427,1.56437,1.56399,1.56425,1078600001.0
2006-06-23 13:05:00,1.56422,1.56437,1.56407,1.56417,935200004.0
2006-06-23 13:10:00,1.56434,1.56434,1.564,1.5643,1313300006.0
2006-06-23 13:15:00,1.5642,1.56433,1.56394,1.56396,1509200005.0
2006-06-23 13:20:00,1.56405,1.56417,1.56374,1.564,1604600003.0
2006-06-23 13:25:00,1.56393,1.56408,1.56374,1.56394,1753299990.0
2006-06-23 13:30:00,1.56391,1.56406,1.56377,1.5639,1821800000.0
2006-06-23 13:35:00,1.56393,1.56411,1.56376,1.56402,1401700013.0
2006-06-23 13:40:00,1.56395,1.56408,1.56366,1.56381,1140700001.0
2006-06-23 13:45:00,1.56387,1.56407,1.56274,1.56313,1468300003.0
2006-06-23 13:50:00,1.56319,1.56332,1.56278,1.56327,1621100003.0
2006-06-23 13:55:00,1.56331,1.56348,1.56305,1.56321,1590600003.0
2006-06-23 14:00:00,1.5635,1.5642,1.5633,1.56339,1545000009.0
2006-06-23 14:05:00,1.56347,1.56368,1.56322,1.56341,1548599998.0
2006-06-23 14:10:00,1.56347,1.56402,1.56347,1.56402,1659000005.0
2006-06-23 14:15:00,1.56417,1.56418,1.56345,1.56366,1505900008.0
2006-06-23 14:20:00,1.56388,1.56395,1.56335,1.56342,1723600005.0
2006-06-23 14:25:00,1.56325,1.56355,1.56301,1.56308,1579299994.0
2006-06-23 14:30:00,1.56301,1.56355,1.56295,1.56321,1925400013.0
2006-06-23 14:35:00,1.56309,1.56359,1.56292,1.5633,1412400004.0
2006-06-23 14:40:00,1.56344,1.56366,1.56323,1.56345,1295400011.0
2006-06-23 14:45:00,1.56345,1.56358,1.56308,1.56309,1538900008.0
2006-06-23 14:50:00,1.56323,1.5635,1.563,1.56316,1170100008.0
2006-06-23 14:55:00,1.56314,1.56352,1.56314,1.56322,1119800005.0
2006-06-23 15:00:00,1.56325,1.56341,1.56291,1.56307,1735099993.0
2006-06-23 15:05:00,1.56312,1.56344,1.56274,1.56326,1037600007.0
2006-06-23 15:10:00,1.56325,1.56347,1.56303,1.5632,1650400010.0
2006-06-23 15:15:00,1.56323,1.56331,1.56279,1.56295,1573299999.0
2006-06-23 15:20:00,1.56295,1.56317,1.56269,1.56307,1594099996.0
2006-06-23 15:25:00,1.56303,1.56312,1.56283,1.563,931499999.0
2006-06-23 15:30:00,1.56297,1.56304,1.56241,1.56253,918100002.0
2006-06-23 15:35:00,1.56258,1.56278,1.56238,1.56273,1554900005.0
2006-06-23 15:40:00,1.56253,1.56273,1.5622,1.56233,1266899996.0
2006-06-23 15:45:00,1.5622,1.5626,1.56217,1.56251,1279499997.0
2006-06-23 15:50:00,1.56252,1.56271,1.56231,1.56247,1217900002.0
2006-06-23 15:55:00,1.56244,1.5627,1.56237,1.56251,1581400007.0
2006-06-23 16:00:00,1.56257,1.5626,1.56222,1.56239,1787500011.0
2006-06-23 16:05:00,1.56239,1.56251,1.56196,1.56201,1345400008.0
2006-06-23 16:10:00,1.56193,1.56204,1.56128,1.56183,1699299989.0
2006-06-23 16:15:00,1.56163,1.56197,1.56138,1.56165,1495700001.0
2006-06-23 16:20:00,1.56167,1.56181,1.56139,1.5617,1614399997.0
2006-06-23 16:25:00,1.56168,1.56183,1.56135,1.56174,1640499995.0
2006-06-23 16:30:00,1.56154,1.56186,1.56117,1.5618,1543099994.0
2006-06-23 16:35:00,1.56178,1.56192,1.5616,1.56172,1313800008.0
2006-06-23 16:40:00,1.56165,1.56184,1.5613,1.56147,1324500012.0
2006-06-23 16:45:00,1.56152,1.56164,1.56137,1.56163,1578600003.0
2006-06-23 16:50:00,1.56157,1.5617,1.5613,1.56157,1560400003.0
2006-06-23 16:55:00,1.56165,1.56172,1.56132,1.56155,1667799996.0
2006-06-23 17:00:00,1.56147,1.5616,1.5612,1.5612,1450799994.0
2006-06-23 17:05:00,1.56149,1.5616,1.56125,1.56142,1553100003.0
2006-06-23 17:10:00,1.56141,1.56193,1.56125,1.56192,1493899994.0
2006-06-23 17:15:00,1.5618,1.562,1.5617,1.56179,1730400001.0
2006-06-23 17:20:00,1.56187,1.56199,1.56165,1.5618,1164700002.0
2006-06-23 17:25:00,1.56187,1.56196,1.56168,1.56185,1151299994.0
2006-06-23 17:30:00,1.56177,1.56183,1.56123,1.56146,1518900002.0
2006-06-23 17:35:00,1.56147,1.56169,1.56125,1.56147,1316500006.0
2006-06-23 17:40:00,1.56124,1.5616,1.56124,1.5616,1478299992.0
2006-06-23 17:45:00,1.56152,1.56157,1.56126,1.56137,1256600013.0
2006-06-23 17:50:00,1.56127,1.56148,1.56112,1.5613,1501299996.0
2006-06-23 17:55:00,1.56134,1.5615,1.56107,1.56114,1337400004.0
2006-06-23 18:00:00,1.56111,1.5614,1.5611,1.5613,8526899996.0
2006-06-23 18:05:00,1.56116,1.5613,1.56098,1.56104,7851399991.0
2006-06-23 18:10:00,1.5611,1.5615,1.56095,1.5615,7527400050.0
2006-06-23 18:15:00,1.56128,1.56168,1.56116,1.56155,8095599999.0
2006-06-23 18:20:00,1.56157,1.56157,1.56112,1.5614,5183399994.0
2006-06-23 18:25:00,1.5616,1.5617,1.56141,1.56163,7859900020.0
2006-06-23 18:30:00,1.5616,1.56162,1.56128,1.5615,7584200011.0
2006-06-23 18:35:00,1.5614,1.56163,1.56127,1.5616,8875400015.0
2006-06-23 18:40:00,1.5616,1.56175,1.56132,1.56152,4965500004.0
2006-06-23 18:45:00,1.56154,1.56175,1.56134,1.56165,2829600005.0
2006-06-23 18:50:00,1.56165,1.56171,1.56137,1.56155,5236099997.0
2006-06-23 18:55:00,1.56167,1.56168,1.56139,1.56151,5737800005.0
2006-06-23 19:00:00,1.56158,1.56162,1.56121,1.56132,2534600004.0
2006-06-23 19:05:00,1.56142,1.56165,1.56129,1.56136,6966299996.0
2006-06-23 19:10:00,1.56148,1.56171,1.56132,1.56159,3928700003.0
2006-06-23 19:15:00,1.56165,1.56172,1.56133,1.56143,4395400007.0
2006-06-23 19:20:00,1.56149,1.56159,1.5613,1.56155,3656000023.0
2006-06-23 19:25:00,1.5615,1.56187,1.56132,1.56156,4288999994.0
2006-06-23 19:30:00,1.56185,1.56187,1.56145,1.56176,6527800028.0
2006-06-23 19:35:00,1.56162,1.56183,1.56144,1.5617,3939899996.0
2006-06-23 19:40:00,1.56162,1.56181,1.56149,1.56159,2946600007.0
2006-06-23 19:45:00,1.56162,1.56182,1.56155,1.56167,3178500001.0
2006-06-23 19:50:00,1.56167,1.56183,1.56151,1.56183,1947300004.0
2006-06-23 19:55:00,1.56179,1.56187,1.5616,1.5617,6168099991.0
2006-06-23 20:00:00,1.56176,1.5619,1.56162,1.56183,2128199997.0
2006-06-23 20:05:00,1.56191,1.56193,1.56167,1.56167,2988499994.0
2006-06-23 20:10:00,1.56175,1.56213,1.56156,1.56197,3620000009.0
2006-06-23 20:15:00,1.56188,1.56219,1.56188,1.562,4709600008.0
2006-06-23 20:20:00,1.5619,1.5622,1.56188,1.562,3486700001.0
2006-06-23 20:25:00,1.56185,1.56226,1.56179,1.56191,5391600002.0
2006-06-23 20:30:00,1.562,1.56225,1.5619,1.56199,1891900021.0
2006-06-23 20:35:00,1.56215,1.56228,1.56186,1.56186,5063100003.0
2006-06-23 20:40:00,1.5621,1.56215,1.56174,1.5619,4003900012.0
2006-06-23 20:45:00,1.5619,1.56199,1.56148,1.5616,4624599999.0
2006-06-23 20:50:00,1.56176,1.5619,1.56162,1.56175,6614900006.0
2006-06-23 20:55:00,1.56185,1.5619,1.5617,1.5619,5150999988.0
2006-06-23 21:00:00,1.5621,1.5623,1.56183,1.56205,6298300000.0
2006-06-23 21:05:00,1.56198,1.56224,1.56187,1.562,2501599996.0
2006-06-23 21:10:00,1.56221,1.56229,1.56199,1.5622,3600499990.0
2006-06-23 21:15:00,1.56213,1.56222,1.56187,1.56206,3979100023.0
2006-06-23 21:20:00,1.5623,1.5623,1.56191,1.56219,7786100029.0
2006-06-23 21:25:00,1.56218,1.56226,1.56188,1.56215,3542799998.0
2006-06-23 21:30:00,1.56212,1.56225,1.56174,1.56203,4763400015.0
2006-06-23 21:35:00,1.56201,1.5622,1.56187,1.56204,2170099994.0
2006-06-23 21:40:00,1.56207,1.56227,1.56195,1.56207,4021600003.0
2006-06-23 21:45:00,1.56202,1.56218,1.56183,1.56195,4855900009.0
2006-06-23 21:50:00,1.56198,1.56209,1.56178,1.56195,3308099991.0
2006-06-23 21:55:00,1.56195,1.562,1.56162,1.56168,3450300006.0
2006-06-23 22:00:00,1.56178,1.56198,1.56155,1.56191,2887200004.0
2006-06-23 22:05:00,1.56202,1.56215,1.56171,1.56183,2072999989.0
2006-06-23 22:10:00,1.56208,1.56217,1.56178,1.56189,1716500000.0
2006-06-23 22:15:00,1.56195,1.5621,1.56174,1.5619,1815000001.0
2006-06-23 22:20:00,1.5618,1.56208,1.56171,1.56188,1712799999.0
2006-06-23 22:25:00,1.56185,1.56202,1.56158,1.562,3272399995.0
2006-06-23 22:30:00,1.5618,1.56203,1.56152,1.56185,1888900008.0
2006-06-23 22:35:00,1.5619,1.5619,1.56144,1.5618,2286800011.0
2006-06-23 22:40:00,1.56163,1.56193,1.56151,1.56175,3545500002.0
2006-06-23 22:45:00,1.56183,1.5619,1.56153,1.5618,1894900008.0
2006-06-23 22:50:00,1.56173,1.56219,1.56151,1.56182,1649500008.0
2006-06-23 22:55:00,1.56196,1.56236,1.56165,1.56165,1697800001.0
2006-06-25 23:00:00,1.56156,1.5622,1.56156,1.5622,1258000003.0
2006-06-25 23:05:00,1.56205,1.5622,1.56196,1.56215,985100005.0
2006-06-25 23:10:00,1.5622,1.5622,1.56191,1.56212,745900002.0
2006-06-25 23:15:00,1.562,1.56222,1.56196,1.5621,929299996.0
2006-06-25 23:20:00,1.56203,1.5622,1.56199,1.56201,445000000.0
2006-06-25 23:25:00,1.56212,1.56222,1.56198,1.56217,720000002.0
2006-06-25 23:30:00,1.5622,1.5622,1.5618,1.56215,1042100005.0
2006-06-25 23:35:00,1.56215,1.56222,1.56164,1.56165,836100001.0
2006-06-25 23:40:00,1.56128,1.56142,1.56115,1.5614,1321299998.0
2006-06-25 23:45:00,1.56133,1.56142,1.56103,1.56117,581300006.0
2006-06-25 23:50:00,1.56125,1.5614,1.56106,1.56125,922499999.0
2006-06-25 23:55:00,1.56123,1.56143,1.56117,1.56133,353300000.0
2006-06-26 00:00:00,1.56142,1.56153,1.56124,1.5614,720699998.0
2006-06-26 00:05:00,1.56127,1.56145,1.56117,1.56138,730500008.0
2006-06-26 00:10:00,1.5614,1.56145,1.56122,1.5614,621100004.0
2006-06-26 00:15:00,1.5613,1.56148,1.56121,1.5614,885599990.0
2006-06-26 00:20:00,1.56145,1.56148,1.56117,1.56117,1093999996.0
2006-06-26 00:25:00,1.56128,1.56145,1.56122,1.5614,906400003.0
2006-06-26 00:30:00,1.56138,1.56148,1.56124,1.5614,1000499996.0
2006-06-26 00:35:00,1.56147,1.56205,1.56147,1.5619,244999998.0
2006-06-26 00:40:00,1.56199,1.5621,1.56182,1.562,1147500011.0
2006-06-26 00:45:00,1.562,1.56211,1.56182,1.56203,1298800013.0
2006-06-26 00:50:00,1.562,1.56205,1.5617,1.562,1104900007.0
2006-06-26 00:55:00,1.56187,1.56213,1.56175,1.56191,1247600012.0
2006-06-26 01:00:00,1.56188,1.56203,1.56161,1.56195,1469199998.0
2006-06-26 01:05:00,1.56184,1.5621,1.56177,1.5621,1202699991.0
2006-06-26 01:10:00,1.5621,1.56212,1.56178,1.5621,970300001.0
2006-06-26 01:15:00,1.5621,1.56215,1.56156,1.56193,1127500000.0
2006-06-26 01:20:00,1.56202,1.5621,1.56186,1.56188,549999997.0
2006-06-26 01:25:00,1.56173,1.5621,1.56173,1.56186,868700001.0
2006-06-26 01:30:00,1.56205,1.5621,1.56173,1.56201,961200001.0
2006-06-26 01:35:00,1.56206,1.56206,1.5616,1.5616,1433400005.0
2006-06-26 01:40:00,1.56156,1.56198,1.56143,1.5619,1122800002.0
2006-06-26 01:45:00,1.56195,1.56198,1.56171,1.56183,1055000009.0
2006-06-26 01:50:00,1.56187,1.56198,1.5617,1.56178,764400002.0
2006-06-26 01:55:00,1.56178,1.56193,1.56166,1.56184,1299999996.0
2006-06-26 02:00:00,1.56197,1.56201,1.56169,1.56193,1647899998.0
2006-06-26 02:05:00,1.56195,1.56203,1.56164,1.56195,1321500001.0
2006-06-26 02:10:00,1.56185,1.56195,1.56166,1.56188,749000001.0
2006-06-26 02:15:00,1.56181,1.56198,1.5617,1.56198,468999995.0
2006-06-26 02:20:00,1.56181,1.56199,1.56172,1.56193,1523599996.0
2006-06-26 02:25:00,1.56189,1.56195,1.56165,1.56195,969699995.0
2006-06-26 02:30:00,1.5618,1.56194,1.56162,1.5619,770100000.0
2006-06-26 02:35:00,1.56198,1.56199,1.56158,1.5616,1181800000.0
2006-06-26 02:40:00,1.56177,1.56181,1.56152,1.56174,1139400005.0
2006-06-26 02:45:00,1.56162,1.56178,1.56144,1.56168,897200005.0
2006-06-26 02:50:00,1.56162,1.56175,1.56154,1.56175,974900006.0
2006-06-26 02:55:00,1.56173,1.56184,1.56147,1.56168,1107800000.0
2006-06-26 03:00:00,1.56187,1.56187,1.56144,1.56145,1036599992.0
2006-06-26 03:05:00,1.5616,1.56175,1.56143,1.56155,1119200012.0
2006-06-26 03:10:00,1.56148,1.5617,1.56139,1.56168,1164100005.0
2006-06-26 03:15:00,1.56154,1.56179,1.56143,1.56153,1345000011.0
2006-06-26 03:20:00,1.56162,1.56183,1.56134,1.56159,1604400002.0
2006-06-26 03:25:00,1.56156,1.56169,1.56126,1.56134,1293300007.0
2006-06-26 03:30:00,1.56148,1.56148,1.56098,1.56117,1530200009.0
2006-06-26 03:35:00,1.56121,1.56126,1.56098,1.5612,646100005.0
2006-06-26 03:40:00,1.5612,1.56121,1.56088,1.56103,1587699998.0
2006-06-26 03:45:00,1.56112,1.56122,1.56092,1.56111,1753699995.0
2006-06-26 03:50:00,1.56106,1.56124,1.56095,1.56096,1313800007.0
2006-06-26 03:55:00,1.56101,1.56142,1.56083,1.56114,1012700004.0
2006-06-26 04:00:00,1.56103,1.5615,1.56103,1.56135,1244899999.0
2006-06-26 04:05:00,1.56123,1.56142,1.56071,1.56109,1339100005.0
2006-06-26 04:10:00,1.56101,1.56116,1.5608,1.5609,857300002.0
2006-06-26 04:15:00,1.561,1.56108,1.56076,1.56101,855700007.0
2006-06-26 04:20:00,1.56096,1.56111,1.56074,1.56105,1453400005.0
2006-06-26 04:25:00,1.5611,1.5611,1.56081,1.56097,846099995.0
2006-06-26 04:30:00,1.56081,1.56119,1.56081,1.56108,1311900000.0
2006-06-26 04:35:00,1.561,1.56136,1.5609,1.5612,1356800006.0
2006-06-26 04:40:00,1.56118,1.56125,1.56092,1.5611,869400005.0
2006-06-26 04:45:00,1.56092,1.56148,1.56092,1.5614,1106699993.0
2006-06-26 04:50:00,1.56137,1.5615,1.56112,1.56121,1185099996.0
2006-06-26 04:55:00,1.56117,1.56148,1.56117,1.56145,732900004.0
2006-06-26 05:00:00,1.56135,1.5615,1.56125,1.56142,1300299994.0
2006-06-26 05:05:00,1.56145,1.56162,1.56135,1.56141,678699998.0
2006-06-26 05:10:00,1.56145,1.56162,1.56134,1.56155,1052600004.0
2006-06-26 05:15:00,1.56141,1.56167,1.56141,1.56163,669200001.0
2006-06-26 05:20:00,1.5616,1.56177,1.56129,1.56163,1581000005.0
2006-06-26 05:25:00,1.56158,1.56165,1.56136,1.56165,910000002.0
2006-06-26 05:30:00,1.56147,1.56168,1.56137,1.56165,1259800003.0
2006-06-26 05:35:00,1.5616,1.56168,1.56128,1.56147,991700003.0
2006-06-26 05:40:00,1.56148,1.56162,1.56131,1.5615,667600004.0
2006-06-26 05:45:00,1.56147,1.56162,1.5613,1.56147,1507899995.0
2006-06-26 05:50:00,1.56152,1.56163,1.56136,1.5615,1627500008.0
2006-06-26 05:55:00,1.56137,1.56163,1.56131,1.56158,1192000008.0
2006-06-26 06:00:00,1.5616,1.56168,1.56138,1.56154,1405499996.0
2006-06-26 06:05:00,1.56156,1.56168,1.56132,1.56165,1514499997.0
2006-06-26 06:10:00,1.56151,1.56168,1.56136,1.56141,1081299996.0
2006-06-26 06:15:00,1.56147,1.56171,1.56134,1.56156,1003899994.0
2006-06-26 06:20:00,1.56167,1.56169,1.56131,1.5616,1178300015.0
2006-06-26 06:25:00,1.56155,1.56162,1.56129,1.56155,1289700009.0
2006-06-26 06:30:00,1.56152,1.5616,1.56139,1.5616,688400009.0
2006-06-26 06:35:00,1.56153,1.56162,1.56129,1.56146,913900006.0
2006-06-26 06:40:00,1.56141,1.5616,1.56138,1.56147,1139900004.0
2006-06-26 06:45:00,1.56151,1.5616,1.56136,1.56138,880199996.0
2006-06-26 06:50:00,1.5615,1.56163,1.56135,1.56155,1643700010.0
2006-06-26 06:55:00,1.56161,1.56164,1.56135,1.56149,1491399997.0
2006-06-26 07:00:00,1.56142,1.56165,1.56132,1.56153,1446500003.0
2006-06-26 07:05:00,1.5614,1.56161,1.5613,1.56132,872900007.0
2006-06-26 07:10:00,1.56129,1.56158,1.56129,1.56149,552299994.0
2006-06-26 07:15:00,1.56145,1.5616,1.56129,1.56142,1151900007.0
2006-06-26 07:20:00,1.56144,1.56164,1.56129,1.56141,1231499996.0
2006-06-26 07:25:00,1.56153,1.56164,1.56129,1.56152,1282699989.0
2006-06-26 07:30:00,1.56159,1.56165,1.56138,1.56143,953799999.0
2006-06-26 07:35:00,1.56135,1.56155,1.56135,1.56148,898600000.0
2006-06-26 07:40:00,1.56134,1.56157,1.56123,1.56137,1295500002.0
2006-06-26 07:45:00,1.56155,1.56155,1.56134,1.56134,1147600004.0
2006-06-26 07:50:00,1.56152,1.56161,1.56125,1.56157,1016300005.0
2006-06-26 07:55:00,1.56134,1.56165,1.56134,1.56143,824199999.0
2006-06-26 08:00:00,1.56162,1.56162,1.56131,1.56147,870099999.0
2006-06-26 08:05:00,1.56142,1.56159,1.56116,1.56142,1362300016.0
2006-06-26 08:10:00,1.56134,1.56172,1.56112,1.56158,1398300004.0
2006-06-26 08:15:00,1.56151,1.56195,1.56146,1.56195,970600005.0
2006-06-26 08:20:00,1.5618,1.56193,1.56153,1.56178,1429800009.0
2006-06-26 08:25:00,1.56175,1.56202,1.56162,1.56176,1442800005.0
2006-06-26 08:30:00,1.56185,1.56201,1.56168,1.56184,1447000010.0
2006-06-26 08:35:00,1.56192,1.5621,1.56165,1.56198,1521099999.0
2006-06-26 08:40:00,1.56184,1.56211,1.56184,1.56207,1206199996.0
2006-06-26 08:45:00,1.56201,1.5621,1.5616,1.56203,1635000007.0
2006-06-26 08:50:00,1.56199,1.56225,1.56182,1.56204,1571300004.0
2006-06-26 08:55:00,1.56216,1.56263,1.56216,1.56255,1361999998.0
2006-06-26 09:00:00,1.56241,1.56262,1.56234,1.56247,1436400000.0
2006-06-26 09:05:00,1.56258,1.56274,1.56227,1.56262,1461900001.0
2006-06-26 09:10:00,1.56271,1.56293,1.56253,1.56278,1199400002.0
2006-06-26 09:15:00,1.56289,1.56356,1.56255,1.56342,1286200001.0
2006-06-26 09:20:00,1.56317,1.56342,1.56287,1.56298,1547999997.0
2006-06-26 09:25:00,1.56298,1.56343,1.56287,1.56342,1177699997.0
2006-06-26 09:30:00,1.56341,1.56386,1.56331,1.56365,1418600001.0
2006-06-26 09:35:00,1.56372,1.56439,1.56366,1.56437,1044999999.0
2006-06-26 09:40:00,1.5642,1.56429,1.56387,1.56389,1560700007.0
2006-06-26 09:45:00,1.56389,1.56404,1.56327,1.56327,1934900013.0
2006-06-26 09:50:00,1.56328,1.5634,1.56299,1.56299,1544000003.0
2006-06-26 09:55:00,1.56326,1.5637,1.56294,1.56352,1210899997.0
2006-06-26 10:00:00,1.56361,1.56375,1.56315,1.56335,1415100004.0
2006-06-26 10:05:00,1.56312,1.56338,1.56288,1.56299,1701200007.0
2006-06-26 10:10:00,1.56294,1.56298,1.56268,1.56292,1702999991.0
2006-06-26 10:15:00,1.56288,1.56294,1.56251,1.56283,1262100000.0
2006-06-26 10:20:00,1.56264,1.56294,1.56232,1.56251,1343400003.0
2006-06-26 10:25:00,1.56248,1.56259,1.56206,1.56255,1741500006.0
2006-06-26 10:30:00,1.56236,1.56249,1.56217,1.5623,1142400005.0
2006-06-26 10:35:00,1.56231,1.56264,1.5622,1.5626,1076299995.0
2006-06-26 10:40:00,1.56236,1.56297,1.56236,1.56282,1575899999.0
2006-06-26 10:45:00,1.56287,1.56305,1.5627,1.56293,1303200005.0
2006-06-26 10:50:00,1.56298,1.5632,1.56271,1.56315,1574200007.0
2006-06-26 10:55:00,1.5631,1.56328,1.56285,1.56298,1418700010.0
2006-06-26 11:00:00,1.56302,1.56348,1.56289,1.56304,835399996.0
2006-06-26 11:05:00,1.56314,1.5632,1.56287,1.56308,1222600001.0
2006-06-26 11:10:00,1.56317,1.56336,1.56299,1.56332,1648799998.0
2006-06-26 11:15:00,1.56318,1.56332,1.56297,1.56314,1657400008.0
2006-06-26 11:20:00,1.56305,1.56309,1.56263,1.56285,1201200003.0
2006-06-26 11:25:00,1.56269,1.56289,1.56251,1.56278,1427499996.0
2006-06-26 11:30:00,1.56277,1.56279,1.56244,1.56272,1950900008.0
2006-06-26 11:35:00,1.56266,1.56296,1.56261,1.56277,1646200009.0
2006-06-26 11:40:00,1.56281,1.56303,1.56264,1.56286,1644600007.0
2006-06-26 11:45:00,1.5629,1.56333,1.56286,1.5632,1372800001.0
2006-06-26 11:50:00,1.56334,1.56356,1.56282,1.56284,1348799993.0
2006-06-26 11:55:00,1.56282,1.56319,1.56264,1.56302,1128500003.0
2006-06-26 12:00:00,1.5631,1.56358,1.56287,1.5635,1845700004.0
2006-06-26 12:05:00,1.56346,1.56357,1.56328,1.56349,1673699998.0
2006-06-26 12:10:00,1.56354,1.56358,1.56323,1.56325,1494199991.0
2006-06-26 12:15:00,1.56339,1.56358,1.56315,1.56347,1414900006.0
2006-06-26 12:20:00,1.56343,1.56368,1.56333,1.56347,1066300004.0
2006-06-26 12:25:00,1.56347,1.56355,1.56304,1.56314,1521799994.0
2006-06-26 12:30:00,1.56303,1.56322,1.56292,1.56306,1351599992.0
2006-06-26 12:35:00,1.56305,1.56312,1.56278,1.56282,1179900003.0
2006-06-26 12:40:00,1.56294,1.56302,1.56268,1.56294,982600001.0
2006-06-26 12:45:00,1.5629,1.5631,1.56277,1.5631,1300400000.0
2006-06-26 12:50:00,1.563,1.56309,1.56259,1.56298,1498200001.0
2006-06-26 12:55:00,1.56299,1.56305,1.56274,1.5629,1589500007.0
2006-06-26 13:00:00,1.56291,1.5632,1.56276,1.56295,1349000004.0
2006-06-26 13:05:00,1.56298,1.56326,1.5628,1.56305,1923900013.0
2006-06-26 13:10:00,1.56303,1.56316,1.56276,1.56295,973200003.0
2006-06-26 13:15:00,1.56312,1.56335,1.56282,1.56282,2051300008.0
2006-06-26 13:20:00,1.56309,1.56328,1.56289,1.5632,1540900001.0
2006-06-26 13:25:00,1.56319,1.56327,1.56292,1.56317,1722299995.0
2006-06-26 13:30:00,1.5631,1.56338,1.56301,1.56338,1240099993.0
2006-06-26 13:35:00,1.5634,1.56346,1.56317,1.56332,1462700005.0
2006-06-26 13:40:00,1.56324,1.56342,1.5631,1.56336,1423500002.0
2006-06-26 13:45:00,1.56342,1.56346,1.563,1.56318,1496299998.0
2006-06-26 13:50:00,1.56311,1.56329,1.56294,1.56322,1320000013.0
2006-06-26 13:55:00,1.56326,1.56356,1.56319,1.56353,1528800003.0
2006-06-26 14:00:00,1.56348,1.56378,1.56323,1.5636,1314599995.0
2006-06-26 14:05:00,1.56367,1.56373,1.56332,1.56333,1423499998.0
2006-06-26 14:10:00,1.5633,1.56345,1.56286,1.56288,1392700005.0
2006-06-26 14:15:00,1.5629,1.56321,1.5629,1.56315,1225299999.0
2006-06-26 14:20:00,1.56314,1.56338,1.56286,1.5633,1514000004.0
2006-06-26 14:25:00,1.56323,1.5634,1.56296,1.56315,1517599996.0
2006-06-26 14:30:00,1.56311,1.56327,1.56283,1.56318,1541500007.0
2006-06-26 14:35:00,1.56305,1.56329,1.56288,1.56303,1493800014.0
2006-06-26 14:40:00,1.56316,1.56329,1.56297,1.56311,1447500006.0
2006-06-26 14:45:00,1.56311,1.56338,1.56305,1.56325,1376099999.0
2006-06-26 14:50:00,1.56329,1.56339,1.56292,1.56325,1340199992.0
2006-06-26 14:55:00,1.56313,1.56343,1.56311,1.5633,919900002.0
2006-06-26 15:00:00,1.56333,1.5634,1.56298,1.56306,1516500003.0
2006-06-26 15:05:00,1.5632,1.56357,1.56301,1.56338,1274700007.0
2006-06-26 15:10:00,1.56342,1.56362,1.56336,1.56349,1151500000.0
2006-06-26 15:15:00,1.56342,1.56369,1.5633,1.56344,1393799991.0
2006-06-26 15:20:00,1.56355,1.5638,1.56335,1.56347,1248300008.0
2006-06-26 15:25:00,1.56351,1.56364,1.5633,1.5633,1399000000.0
2006-06-26 15:30:00,1.56342,1.56362,1.56331,1.56348,1205000004.0
2006-06-26 15:35:00,1.56357,1.56371,1.56337,1.56368,1342400001.0
2006-06-26 15:40:00,1.5635,1.56378,1.56345,1.56375,852099997.0
2006-06-26 15:45:00,1.5637,1.56389,1.56345,1.56383,1580800011.0
2006-06-26 15:50:00,1.5636,1.5638,1.56345,1.56371,1475899993.0
2006-06-26 15:55:00,1.56375,1.5639,1.56333,1.56333,1628100001.0
2006-06-26 16:00:00,1.56324,1.56402,1.56324,1.56388,1747700011.0
2006-06-26 16:05:00,1.56395,1.56406,1.5636,1.5639,1778499998.0
2006-06-26 16:10:00,1.56396,1.56417,1.56376,1.56405,1595500002.0
2006-06-26 16:15:00,1.56367,1.56413,1.56367,1.56399,1508799998.0
2006-06-26 16:20:00,1.56401,1.56418,1.56379,1.56387,952100000.0
2006-06-26 16:25:00,1.56387,1.56403,1.5636,1.56393,1278299996.0
2006-06-26 16:30:00,1.56361,1.56403,1.56361,1.56401,1772900001.0
2006-06-26 16:35:00,1.56385,1.56408,1.56377,1.56408,946300007.0
2006-06-26 16:40:00,1.56395,1.56408,1.56364,1.56405,1531699999.0
2006-06-26 16:45:00,1.56392,1.56415,1.5639,1.5641,1370399996.0
2006-06-26 16:50:00,1.5641,1.5644,1.56391,1.56413,1270700004.0
2006-06-26 16:55:00,1.56432,1.56456,1.56404,1.56446,1445300003.0
2006-06-26 17:00:00,1.56445,1.56461,1.56424,1.56446,1324200003.0
2006-06-26 17:05:00,1.56444,1.56457,1.56403,1.56433,1364200002.0
2006-06-26 17:10:00,1.56414,1.56453,1.56403,1.56442,1490899988.0
2006-06-26 17:15:00,1.56424,1.56453,1.56412,1.56438,1570499996.0
2006-06-26 17:20:00,1.5645,1.5645,1.56402,1.56415,1458599992.0
2006-06-26 17:25:00,1.56409,1.56427,1.56393,1.5642,1303299997.0
2006-06-26 17:30:00,1.56395,1.56439,1.56395,1.56437,916400000.0
2006-06-26 17:35:00,1.56419,1.56439,1.56395,1.56403,1489700002.0
2006-06-26 17:40:00,1.564,1.56432,1.56387,1.5641,1588899996.0
2006-06-26 17:45:00,1.56389,1.56411,1.56352,1.56371,1191400003.0
2006-06-26 17:50:00,1.56368,1.56376,1.5634,1.56355,1461399997.0
2006-06-26 17:55:00,1.56365,1.56379,1.56343,1.56358,1052399995.0
2006-06-26 18:00:00,1.56359,1.5639,1.5634,1.5635,7034700016.0
2006-06-26 18:05:00,1.5636,1.5636,1.5632,1.56332,8421000015.0
2006-06-26 18:10:00,1.56349,1.56371,1.56324,1.5635,8129000009.0
2006-06-26 18:15:00,1.56345,1.5637,1.56328,1.56344,5916000030.0
2006-06-26 18:20:00,1.56365,1.5639,1.56354,1.5637,4915900002.0
2006-06-26 18:25:00,1.5638,1.5639,1.56343,1.56344,7348900005.0
2006-06-26 18:30:00,1.56339,1.56365,1.56322,1.5635,5236000013.0
2006-06-26 18:35:00,1.56342,1.56355,1.56321,1.5635,7668500013.0
2006-06-26 18:40:00,1.5634,1.5635,1.56297,1.56317,3569100007.0
2006-06-26 18:45:00,1.56293,1.56313,1.56276,1.5631,3113700004.0
2006-06-26 18:50:00,1.56306,1.56352,1.56293,1.56327,5400200008.0
2006-06-26 18:55:00,1.56329,1.56337,1.56289,1.56291,6072900015.0
2006-06-26 19:00:00,1.56301,1.56322,1.56247,1.56256,2478700010.0
2006-06-26 19:05:00,1.56277,1.56327,1.56273,1.56318,6938400003.0
2006-06-26 19:10:00,1.56319,1.56351,1.56309,1.56343,3966000001.0
2006-06-26 19:15:00,1.56356,1.56371,1.56325,1.56326,4519299996.0
2006-06-26 19:20:00,1.5632,1.56376,1.56293,1.56343,3840099996.0
2006-06-26 19:25:00,1.5634,1.56378,1.56339,1.56348,4821699994.0
2006-06-26 19:30:00,1.5637,1.56383,1.56353,1.56365,5778800027.0
2006-06-26 19:35:00,1.56365,1.56381,1.56304,1.5636,3890400015.0
2006-06-26 19:40:00,1.56367,1.56374,1.56329,1.56335,3310499994.0
2006-06-26 19:45:00,1.56331,1.56362,1.56312,1.56334,2974400025.0
2006-06-26 19:50:00,1.56324,1.56343,1.56309,1.56335,2349400018.0
2006-06-26 19:55:00,1.56338,1.56348,1.56309,1.56329,5867500018.0
2006-06-26 20:00:00,1.56346,1.56346,1.56309,1.56331,2253200002.0
2006-06-26 20:05:00,1.56334,1.56345,1.56322,1.56335,2540400003.0
2006-06-26 20:10:00,1.56325,1.56357,1.56319,1.56326,4137900009.0
2006-06-26 20:15:00,1.56335,1.5635,1.56323,1.5635,4699500004.0
2006-06-26 20:20:00,1.5634,1.56365,1.56323,1.56341,3547000014.0
2006-06-26 20:25:00,1.5634,1.56359,1.56321,1.56321,5779499998.0
2006-06-26 20:30:00,1.5636,1.5636,1.56321,1.5635,2711800006.0
2006-06-26 20:35:00,1.5633,1.56362,1.56323,1.56323,4771000005.0
2006-06-26 20:40:00,1.56337,1.56355,1.56314,1.5633,4224400003.0
2006-06-26 20:45:00,1.56335,1.56374,1.56321,1.56352,4176800018.0
2006-06-26 20:50:00,1.56349,1.56365,1.56324,1.56336,4382000009.0
2006-06-26 20:55:00,1.56325,1.5635,1.56325,1.5634,4870300025.0
2006-06-26 21:00:00,1.5635,1.5635,1.5632,1.56333,6338500030.0
2006-06-26 21:05:00,1.56335,1.56343,1.56316,1.56323,2803099998.0
2006-06-26 21:10:00,1.56346,1.56354,1.56321,1.56337,3264900003.0
2006-06-26 21:15:00,1.56341,1.5635,1.56312,1.56322,4219499995.0
2006-06-26 21:20:00,1.5634,1.56363,1.56329,1.56351,5767000003.0
2006-06-26 21:25:00,1.56365,1.5637,1.56316,1.5636,3487499991.0
2006-06-26 21:30:00,1.56361,1.56377,1.56346,1.56362,4916800009.0
2006-06-26 21:35:00,1.5636,1.56375,1.56346,1.56362,2561399999.0
2006-06-26 21:40:00,1.5636,1.56369,1.5634,1.56349,4480799999.0
2006-06-26 21:45:00,1.56353,1.56369,1.5634,1.56343,4336400014.0
2006-06-26 21:50:00,1.56354,1.56364,1.56336,1.56355,3066800001.0
2006-06-26 21:55:00,1.56358,1.56385,1.56343,1.56382,3354000003.0
2006-06-26 22:00:00,1.56371,1.56386,1.56351,1.56362,3730700007.0
2006-06-26 22:05:00,1.56365,1.56368,1.56327,1.56345,2057700003.0
2006-06-26 22:10:00,1.56353,1.56361,1.5632,1.56348,2176699998.0
2006-06-26 22:15:00,1.56334,1.56374,1.56334,1.56363,1918200001.0
2006-06-26 22:20:00,1.56345,1.56367,1.56331,1.56331,1778700007.0
2006-06-26 22:25:00,1.56355,1.56356,1.56313,1.56351,3387000013.0
2006-06-26 22:30:00,1.5633,1.56365,1.56322,1.56356,2107399984.0
2006-06-26 22:35:00,1.56355,1.56362,1.56306,1.56319,2630699998.0
2006-06-26 22:40:00,1.56335,1.56352,1.5631,1.56334,3281400021.0
2006-06-26 22:45:00,1.56332,1.5635,1.56315,1.5634,1768900009.0
2006-06-26 22:50:00,1.56345,1.56345,1.56297,1.56312,1751899997.0
2006-06-26 22:55:00,1.56305,1.56337,1.56285,1.56315,1240500007.0
2006-06-26 23:00:00,1.56275,1.56365,1.56275,1.56327,1292200002.0
2006-06-26 23:05:00,1.56303,1.56397,1.56287,1.56348,1613400003.0
2006-06-26 23:10:00,1.56329,1.56376,1.5631,1.56328,1460700007.0
2006-06-26 23:15:00,1.5637,1.56406,1.5631,1.56375,1699800006.0
2006-06-26 23:20:00,1.56387,1.56407,1.56335,1.56365,1981300006.0
2006-06-26 23:25:00,1.56377,1.56388,1.563,1.56329,1714000001.0
2006-06-26 23:30:00,1.56349,1.56384,1.56342,1.56365,1555400006.0
2006-06-26 23:35:00,1.56366,1.56385,1.5635,1.56371,741900004.0
2006-06-26 23:40:00,1.56363,1.56383,1.56349,1.56375,1872400003.0
2006-06-26 23:45:00,1.56381,1.56382,1.56337,1.5635,968100001.0
2006-06-26 23:50:00,1.56345,1.56357,1.56322,1.5634,1283899995.0
2006-06-26 23:55:00,1.56333,1.56365,1.56324,1.56355,764699992.0
2006-06-27 00:00:00,1.5634,1.56365,1.56331,1.5634,1298500002.0
2006-06-27 00:05:00,1.56338,1.56372,1.56332,1.56353,950599990.0
2006-06-27 00:10:00,1.56357,1.56365,1.56336,1.56345,920800002.0
2006-06-27 00:15:00,1.56345,1.56363,1.56335,1.56355,702699998.0
2006-06-27 00:20:00,1.56361,1.56369,1.56331,1.56348,1175600007.0
2006-06-27 00:25:00,1.56343,1.56363,1.56338,1.56357,909200009.0
2006-06-27 00:30:00,1.56355,1.56366,1.56337,1.56355,1268400003.0
2006-06-27 00:35:00,1.56345,1.56366,1.56336,1.56365,990500004.0
2006-06-27 00:40:00,1.56353,1.56367,1.56338,1.56352,1111200003.0
2006-06-27 00:45:00,1.5636,1.56367,1.56339,1.56351,1167599997.0
2006-06-27 00:50:00,1.5636,1.56367,1.56331,1.56351,1395500009.0
2006-06-27 00:55:00,1.5636,1.56367,1.56329,1.56351,1380700004.0
2006-06-27 01:00:00,1.56337,1.56369,1.56337,1.56365,1679700002.0
2006-06-27 01:05:00,1.56355,1.56377,1.56344,1.56376,1164799996.0
2006-06-27 01:10:00,1.56377,1.56381,1.56345,1.56375,1400400002.0
2006-06-27 01:15:00,1.56375,1.56375,1.56316,1.5637,1304000014.0
2006-06-27 01:20:00,1.56375,1.56375,1.56348,1.56365,559500005.0
2006-06-27 01:25:00,1.56368,1.5638,1.56354,1.56376,1427400003.0
2006-06-27 01:30:00,1.56359,1.56378,1.56337,1.5636,1450100008.0
2006-06-27 01:35:00,1.56359,1.56376,1.56345,1.56353,1258999999.0
2006-06-27 01:40:00,1.56369,1.56382,1.56344,1.5637,841500005.0
2006-06-27 01:45:00,1.5637,1.56384,1.56349,1.56357,1090700001.0
2006-06-27 01:50:00,1.56363,1.56365,1.56337,1.56358,1183299996.0
2006-06-27 01:55:00,1.5637,1.5644,1.56364,1.56428,1789100004.0
2006-06-27 02:00:00,1.56427,1.56435,1.56404,1.56433,1176600001.0
2006-06-27 02:05:00,1.56413,1.56427,1.56381,1.56421,1326300000.0
2006-06-27 02:10:00,1.56408,1.5645,1.56405,1.56433,1167600009.0
2006-06-27 02:15:00,1.56424,1.56445,1.56417,1.56437,1297199997.0
2006-06-27 02:20:00,1.56417,1.56453,1.56417,1.56446,1509200008.0
2006-06-27 02:25:00,1.56439,1.56447,1.56421,1.56437,1296900003.0
2006-06-27 02:30:00,1.56404,1.56446,1.56404,1.5644,772600001.0
2006-06-27 02:35:00,1.56448,1.56454,1.56423,1.56441,1607300004.0
2006-06-27 02:40:00,1.5645,1.56455,1.56424,1.56451,1426300002.0
2006-06-27 02:45:00,1.56448,1.56451,1.56419,1.56432,1738500001.0
2006-06-27 02:50:00,1.56435,1.56453,1.56426,1.5644,1093600017.0
2006-06-27 02:55:00,1.56438,1.56445,1.56408,1.56428,1684800012.0
2006-06-27 03:00:00,1.56425,1.5645,1.56409,1.56422,1261200012.0
2006-06-27 03:05:00,1.56433,1.5644,1.56409,1.56419,795300007.0
2006-06-27 03:10:00,1.56436,1.56457,1.56413,1.56455,1306500004.0
2006-06-27 03:15:00,1.56436,1.56458,1.56424,1.56448,713500011.0
2006-06-27 03:20:00,1.56431,1.56457,1.56417,1.56451,1274799997.0
2006-06-27 03:25:00,1.56426,1.56444,1.56417,1.56435,894900010.0
2006-06-27 03:30:00,1.56433,1.56446,1.56409,1.56427,1182100004.0
2006-06-27 03:35:00,1.56428,1.56445,1.56407,1.56445,958900001.0
2006-06-27 03:40:00,1.56447,1.56451,1.56408,1.5644,1527800012.0
2006-06-27 03:45:00,1.56442,1.56457,1.56424,1.5643,1556800006.0
2006-06-27 03:50:00,1.56436,1.56452,1.56423,1.56445,868400002.0
2006-06-27 03:55:00,1.56438,1.56453,1.56421,1.56445,681400002.0
2006-06-27 04:00:00,1.56443,1.56454,1.56425,1.56448,1060000001.0
2006-06-27 04:05:00,1.56445,1.56453,1.56409,1.5644,1627199993.0
2006-06-27 04:10:00,1.5644,1.56453,1.56424,1.56445,1169700007.0
2006-06-27 04:15:00,1.56437,1.5646,1.56423,1.5645,1170399997.0
2006-06-27 04:20:00,1.56445,1.56457,1.56422,1.5645,1736599993.0
2006-06-27 04:25:00,1.56445,1.56453,1.56418,1.56422,1547399988.0
2006-06-27 04:30:00,1.56433,1.56445,1.56416,1.56428,851199996.0
2006-06-27 04:35:00,1.56429,1.56445,1.56416,1.5643,1174600002.0
2006-06-27 04:40:00,1.56445,1.56446,1.56421,1.56423,1019700003.0
2006-06-27 04:45:00,1.56434,1.56446,1.56412,1.56425,1309700003.0
2006-06-27 04:50:00,1.56433,1.56436,1.56383,1.56409,958899997.0
2006-06-27 04:55:00,1.56407,1.5643,1.56407,1.56425,783099995.0
2006-06-27 05:00:00,1.56425,1.5643,1.56398,1.56422,1307300006.0
2006-06-27 05:05:00,1.56412,1.5643,1.56407,1.56422,1139800000.0
2006-06-27 05:10:00,1.56431,1.56433,1.56406,1.56415,1355400002.0
2006-06-27 05:15:00,1.5641,1.5644,1.5641,1.56428,850000005.0
2006-06-27 05:20:00,1.56423,1.56445,1.56395,1.56442,1199900006.0
2006-06-27 05:25:00,1.56426,1.56445,1.56417,1.56445,695300005.0
2006-06-27 05:30:00,1.5644,1.56462,1.56425,1.56455,999200007.0
2006-06-27 05:35:00,1.5645,1.56471,1.5644,1.56457,1264199999.0
2006-06-27 05:40:00,1.56455,1.56473,1.56441,1.56451,1099700008.0
2006-06-27 05:45:00,1.56459,1.56464,1.5643,1.56431,1668500012.0
2006-06-27 05:50:00,1.5646,1.56463,1.56427,1.5644,1641799997.0
2006-06-27 05:55:00,1.56449,1.56452,1.56418,1.56452,1410700001.0
2006-06-27 06:00:00,1.56438,1.56453,1.56425,1.56435,1304900005.0
2006-06-27 06:05:00,1.56444,1.5645,1.5641,1.56429,1474700008.0
2006-06-27 06:10:00,1.56415,1.56439,1.56394,1.56414,1336599999.0
2006-06-27 06:15:00,1.56422,1.56431,1.56401,1.56401,901200001.0
2006-06-27 06:20:00,1.5643,1.56435,1.56399,1.56427,1211099998.0
2006-06-27 06:25:00,1.56412,1.56432,1.56397,1.56421,1209700005.0
2006-06-27 06:30:00,1.56409,1.56434,1.56405,1.56424,950999998.0
2006-06-27 06:35:00,1.56428,1.56445,1.56409,1.56421,1062300008.0
2006-06-27 06:40:00,1.5642,1.56447,1.56416,1.56433,1517800003.0
2006-06-27 06:45:00,1.56433,1.5644,1.56414,1.56424,913700000.0
2006-06-27 06:50:00,1.56416,1.5645,1.56416,1.56428,1097900006.0
2006-06-27 06:55:00,1.56433,1.56442,1.56416,1.56437,1230999998.0
2006-06-27 07:00:00,1.56433,1.5644,1.56406,1.5644,1390200008.0
2006-06-27 07:05:00,1.56432,1.56461,1.56418,1.5645,1022700007.0
2006-06-27 07:10:00,1.56448,1.56465,1.56432,1.56456,1131300002.0
2006-06-27 07:15:00,1.56448,1.56469,1.56439,1.56457,1137299995.0
2006-06-27 07:20:00,1.56447,1.56467,1.56431,1.56453,1370900002.0
2006-06-27 07:25:00,1.56453,1.5647,1.56429,1.56447,1115600003.0
2006-06-27 07:30:00,1.56455,1.56463,1.56429,1.56445,974100001.0
2006-06-27 07:35:00,1.56443,1.56463,1.56429,1.56449,735800003.0
2006-06-27 07:40:00,1.56436,1.56463,1.56435,1.56436,1199200002.0
2006-06-27 07:45:00,1.5645,1.56451,1.56429,1.56441,1361799995.0
2006-06-27 07:50:00,1.5644,1.56461,1.56423,1.56455,937599997.0
2006-06-27 07:55:00,1.56445,1.5646,1.5642,1.5643,1222800001.0
2006-06-27 08:00:00,1.56423,1.56442,1.56405,1.56425,1444599992.0
2006-06-27 08:05:00,1.5644,1.56491,1.56432,1.56491,1349900006.0
2006-06-27 08:10:00,1.56481,1.56556,1.56455,1.56534,1502700000.0
2006-06-27 08:15:00,1.5654,1.56561,1.56519,1.56544,1459700008.0
2006-06-27 08:20:00,1.56535,1.5655,1.56506,1.56506,1561500005.0
2006-06-27 08:25:00,1.56514,1.56536,1.56497,1.56531,931200003.0
2006-06-27 08:30:00,1.56525,1.56548,1.56507,1.56521,1113900009.0
2006-06-27 08:35:00,1.56528,1.56549,1.56511,1.56537,1126900005.0
2006-06-27 08:40:00,1.56527,1.56552,1.56512,1.56525,1514499996.0
2006-06-27 08:45:00,1.56528,1.56546,1.56501,1.56532,1446700015.0
2006-06-27 08:50:00,1.5654,1.56614,1.56522,1.5661,1247100006.0
2006-06-27 08:55:00,1.5662,1.56632,1.5658,1.5663,992199997.0
2006-06-27 09:00:00,1.56614,1.56642,1.56593,1.56608,1191100008.0
2006-06-27 09:05:00,1.56616,1.56628,1.56584,1.5662,1348600003.0
2006-06-27 09:10:00,1.56608,1.5662,1.56583,1.566,1599000004.0
2006-06-27 09:15:00,1.56589,1.56619,1.56581,1.56599,1141299998.0
2006-06-27 09:20:00,1.56616,1.56616,1.56575,1.56593,1895700004.0
2006-06-27 09:25:00,1.56599,1.56609,1.5657,1.56588,1384200005.0
2006-06-27 09:30:00,1.56608,1.56608,1.56549,1.5656,975600004.0
2006-06-27 09:35:00,1.56563,1.5657,1.56488,1.565,1629100003.0
2006-06-27 09:40:00,1.56505,1.56582,1.56505,1.56553,1412399992.0
2006-06-27 09:45:00,1.56568,1.56591,1.56546,1.56576,1635200008.0
2006-06-27 09:50:00,1.5658,1.56596,1.56556,1.56591,1345399999.0
2006-06-27 09:55:00,1.56583,1.56604,1.56567,1.56579,1313099996.0
2006-06-27 10:00:00,1.56562,1.56625,1.56562,1.56592,1565400004.0
2006-06-27 10:05:00,1.5657,1.5661,1.56568,1.56601,1311999999.0
2006-06-27 10:10:00,1.56586,1.56618,1.56574,1.56612,1358299994.0
2006-06-27 10:15:00,1.56605,1.56655,1.56592,1.56637,1164100003.0
2006-06-27 10:20:00,1.56615,1.56658,1.56612,1.56635,1159600000.0
2006-06-27 10:25:00,1.56642,1.56647,1.56603,1.5661,1365900009.0
2006-06-27 10:30:00,1.56609,1.5662,1.56586,1.56596,1514900002.0
2006-06-27 10:35:00,1.56594,1.56616,1.56578,1.56604,1486499998.0
2006-06-27 10:40:00,1.56599,1.56615,1.56565,1.566,1580100006.0
2006-06-27 10:45:00,1.56606,1.56607,1.56558,1.56558,1342600002.0
2006-06-27 10:50:00,1.5655,1.56575,1.56535,1.56548,1531100005.0
2006-06-27 10:55:00,1.56536,1.56586,1.56528,1.56566,1698100006.0
2006-06-27 11:00:00,1.56572,1.56619,1.56547,1.56586,1287799996.0
2006-06-27 11:05:00,1.5659,1.56613,1.56585,1.56613,845599995.0
2006-06-27 11:10:00,1.56592,1.5662,1.56584,1.56615,1867599996.0
2006-06-27 11:15:00,1.56598,1.56625,1.56589,1.56612,1283200005.0
2006-06-27 11:20:00,1.56609,1.56619,1.56582,1.56586,1488099993.0
2006-06-27 11:25:00,1.56585,1.56585,1.5655,1.56573,1248400006.0
2006-06-27 11:30:00,1.56556,1.56584,1.56543,1.56575,1932699997.0
2006-06-27 11:35:00,1.56578,1.56588,1.5656,1.56576,1375300007.0
2006-06-27 11:40:00,1.5657,1.56589,1.56553,1.56562,1416799999.0
2006-06-27 11:45:00,1.5658,1.56611,1.56559,1.56592,1565400003.0
2006-06-27 11:50:00,1.56589,1.56608,1.56575,1.56575,1455800003.0
2006-06-27 11:55:00,1.56572,1.56602,1.56565,1.56584,1310599997.0
2006-06-27 12:00:00,1.566,1.56605,1.5657,1.56592,1676700002.0
2006-06-27 12:05:00,1.566,1.56607,1.56566,1.56592,1442900006.0
2006-06-27 12:10:00,1.56604,1.56632,1.5659,1.56615,1444400007.0
2006-06-27 12:15:00,1.5663,1.56632,1.56603,1.56613,1322700002.0
2006-06-27 12:20:00,1.56609,1.56641,1.56597,1.56635,1346300004.0
2006-06-27 12:25:00,1.56639,1.56662,1.56612,1.56636,1661600011.0
2006-06-27 12:30:00,1.56634,1.56657,1.56621,1.5665,1342400000.0
2006-06-27 12:35:00,1.56644,1.56655,1.56614,1.56628,921300003.0
2006-06-27 12:40:00,1.56632,1.5665,1.56614,1.56639,1249200002.0
2006-06-27 12:45:00,1.56635,1.56657,1.56624,1.56638,1203399997.0
2006-06-27 12:50:00,1.5664,1.56666,1.56621,1.56654,1654900003.0
2006-06-27 12:55:00,1.56647,1.56665,1.56631,1.5665,1275699995.0
2006-06-27 13:00:00,1.56643,1.56667,1.56631,1.56637,1331199997.0
2006-06-27 13:05:00,1.56637,1.56658,1.56625,1.56649,1141299997.0
2006-06-27 13:10:00,1.56651,1.56673,1.56639,1.56672,1612500008.0
2006-06-27 13:15:00,1.56673,1.56698,1.56655,1.56684,1258600006.0
2006-06-27 13:20:00,1.56697,1.56704,1.56662,1.5669,1353899998.0
2006-06-27 13:25:00,1.56696,1.5671,1.56672,1.56706,1434600006.0
2006-06-27 13:30:00,1.56698,1.567,1.56653,1.56667,1256599995.0
2006-06-27 13:35:00,1.56682,1.56711,1.56662,1.56705,1299900000.0
2006-06-27 13:40:00,1.56709,1.56712,1.56674,1.56698,1506699998.0
2006-06-27 13:45:00,1.56703,1.56723,1.56681,1.5671,1341000004.0
2006-06-27 13:50:00,1.56708,1.56728,1.56697,1.56712,896999995.0
2006-06-27 13:55:00,1.56718,1.56727,1.56695,1.56716,1676200001.0
2006-06-27 14:00:00,1.56721,1.56721,1.56656,1.56687,1753199989.0
2006-06-27 14:05:00,1.56688,1.56693,1.56645,1.56647,1356799988.0
2006-06-27 14:10:00,1.56661,1.56688,1.56647,1.56678,1662599995.0
2006-06-27 14:15:00,1.56682,1.567,1.56655,1.5669,1202699998.0
2006-06-27 14:20:00,1.56689,1.567,1.5666,1.5667,1402200005.0
2006-06-27 14:25:00,1.56669,1.56705,1.56648,1.56693,1625100011.0
2006-06-27 14:30:00,1.56679,1.56688,1.56652,1.5666,1462999997.0
2006-06-27 14:35:00,1.56672,1.56687,1.56646,1.56657,1440199998.0
2006-06-27 14:40:00,1.56646,1.5668,1.56643,1.56654,1263600002.0
2006-06-27 14:45:00,1.56668,1.56685,1.56652,1.56668,1384300008.0
2006-06-27 14:50:00,1.56665,1.56673,1.56627,1.56645,993799999.0
2006-06-27 14:55:00,1.56629,1.56652,1.56591,1.56593,1313600012.0
2006-06-27 15:00:00,1.566,1.56635,1.56599,1.56614,1453699998.0
2006-06-27 15:05:00,1.56595,1.56617,1.56574,1.56576,1391500010.0
2006-06-27 15:10:00,1.56592,1.56611,1.56571,1.56578,1132799999.0
2006-06-27 15:15:00,1.56576,1.56595,1.56556,1.56578,1179300006.0
2006-06-27 15:20:00,1.5659,1.56614,1.5657,1.56584,1304000007.0
2006-06-27 15:25:00,1.56587,1.56594,1.5655,1.56551,1087100000.0
2006-06-27 15:30:00,1.56564,1.56588,1.56542,1.56552,1382600004.0
2006-06-27 15:35:00,1.56579,1.56579,1.56549,1.56575,915899988.0
2006-06-27 15:40:00,1.56558,1.56574,1.56541,1.56555,1290599990.0
2006-06-27 15:45:00,1.56555,1.56563,1.56534,1.56553,1552800004.0
2006-06-27 15:50:00,1.56539,1.56558,1.56526,1.5655,1422700006.0
2006-06-27 15:55:00,1.56548,1.56558,1.56524,1.56532,1245000008.0
2006-06-27 16:00:00,1.5652,1.56536,1.56489,1.56513,1597200008.0
2006-06-27 16:05:00,1.5651,1.56526,1.56491,1.56518,1316500005.0
2006-06-27 16:10:00,1.56522,1.5654,1.56495,1.5654,1514000000.0
2006-06-27 16:15:00,1.56521,1.56546,1.56495,1.56525,1495299987.0
2006-06-27 16:20:00,1.56528,1.56546,1.56508,1.56522,1334300001.0
2006-06-27 16:25:00,1.565,1.56554,1.565,1.56554,1347099999.0
2006-06-27 16:30:00,1.56551,1.56586,1.56528,1.56573,1330800003.0
2006-06-27 16:35:00,1.56573,1.56593,1.56555,1.56578,1606400000.0
2006-06-27 16:40:00,1.56577,1.56608,1.56563,1.56608,1431200003.0
2006-06-27 16:45:00,1.56596,1.56615,1.56573,1.56576,1173899996.0
2006-06-27 16:50:00,1.5659,1.56617,1.56576,1.56594,1619400010.0
2006-06-27 16:55:00,1.566,1.56605,1.56558,1.56569,1323600008.0
2006-06-27 17:00:00,1.5655,1.56566,1.5651,1.5651,1451899991.0
2006-06-27 17:05:00,1.56529,1.56549,1.56486,1.5651,1348000000.0
2006-06-27 17:10:00,1.56514,1.5654,1.56499,1.56505,1406200004.0
2006-06-27 17:15:00,1.56501,1.56514,1.56464,1.56466,1537000003.0
2006-06-27 17:20:00,1.56481,1.56502,1.5643,1.56478,1457000006.0
2006-06-27 17:25:00,1.56496,1.56509,1.56487,1.56503,1052200003.0
2006-06-27 17:30:00,1.56484,1.56497,1.56415,1.56429,1402699994.0
2006-06-27 17:35:00,1.56437,1.5646,1.56415,1.56445,1089000000.0
2006-06-27 17:40:00,1.5643,1.56446,1.56412,1.56441,1360400008.0
2006-06-27 17:45:00,1.56432,1.56445,1.56368,1.5638,1486000008.0
2006-06-27 17:50:00,1.56395,1.56409,1.56373,1.56398,1542900003.0
2006-06-27 17:55:00,1.56398,1.56409,1.56376,1.56402,1848099998.0
2006-06-27 18:00:00,1.56385,1.564,1.5636,1.5636,7074500004.0
2006-06-27 18:05:00,1.5637,1.564,1.5636,1.56379,8514500005.0
2006-06-27 18:10:00,1.56387,1.5641,1.56352,1.5641,7639200022.0
2006-06-27 18:15:00,1.56393,1.56413,1.56382,1.564,5793900015.0
2006-06-27 18:20:00,1.56397,1.56413,1.56389,1.5639,5353800015.0
2006-06-27 18:25:00,1.5638,1.56401,1.56364,1.5639,7630500017.0
2006-06-27 18:30:00,1.56387,1.564,1.56365,1.5639,7307000017.0
2006-06-27 18:35:00,1.56391,1.56402,1.56365,1.56392,8669300033.0
2006-06-27 18:40:00,1.5638,1.5642,1.56375,1.56393,5142400017.0
2006-06-27 18:45:00,1.56391,1.56428,1.56386,1.56411,2985000010.0
2006-06-27 18:50:00,1.56417,1.56435,1.56391,1.56418,5613700013.0
2006-06-27 18:55:00,1.56419,1.5643,1.56396,1.5641,6083400005.0
2006-06-27 19:00:00,1.56413,1.56421,1.56388,1.56396,2368700008.0
2006-06-27 19:05:00,1.56412,1.56418,1.5639,1.56408,6836000006.0
2006-06-27 19:10:00,1.56407,1.56422,1.56393,1.56405,3989600002.0
2006-06-27 19:15:00,1.56405,1.56423,1.5639,1.56417,4603400012.0
2006-06-27 19:20:00,1.56417,1.56433,1.56394,1.56419,3380100002.0
2006-06-27 19:25:00,1.56416,1.5643,1.56399,1.564,4300700009.0
2006-06-27 19:30:00,1.5641,1.5642,1.56369,1.56391,6070700004.0
2006-06-27 19:35:00,1.56392,1.56413,1.56367,1.56397,3733499987.0
2006-06-27 19:40:00,1.56389,1.56412,1.56379,1.56395,2934400013.0
2006-06-27 19:45:00,1.56394,1.5641,1.56376,1.56395,2865799998.0
2006-06-27 19:50:00,1.56375,1.56395,1.56367,1.56375,2108500017.0
2006-06-27 19:55:00,1.56381,1.56392,1.56354,1.56374,6159200018.0
2006-06-27 20:00:00,1.56389,1.56403,1.5636,1.56395,2149499997.0
2006-06-27 20:05:00,1.56401,1.56413,1.56383,1.56407,2851600005.0
2006-06-27 20:10:00,1.56403,1.56408,1.56379,1.56404,3748699998.0
2006-06-27 20:15:00,1.56403,1.56423,1.5639,1.564,3193400007.0
2006-06-27 20:20:00,1.5641,1.5641,1.56377,1.564,3576200012.0
2006-06-27 20:25:00,1.564,1.56409,1.56372,1.56373,5147100005.0
2006-06-27 20:30:00,1.5639,1.5641,1.56366,1.56367,2803500025.0
2006-06-27 20:35:00,1.56365,1.56388,1.56349,1.56363,5041400009.0
2006-06-27 20:40:00,1.56383,1.56402,1.56365,1.56369,4141100024.0
2006-06-27 20:45:00,1.56368,1.56397,1.56364,1.56395,4118899982.0
2006-06-27 20:50:00,1.56397,1.56413,1.56373,1.56382,5926500017.0
2006-06-27 20:55:00,1.56395,1.56395,1.5638,1.5638,4379999994.0
2006-06-27 21:00:00,1.5639,1.5642,1.56376,1.5639,5119299993.0
2006-06-27 21:05:00,1.56392,1.56425,1.56384,1.56417,3286500017.0
2006-06-27 21:10:00,1.56425,1.56427,1.56403,1.56425,3862700026.0
2006-06-27 21:15:00,1.56413,1.5642,1.56374,1.56405,3995900008.0
2006-06-27 21:20:00,1.5642,1.56422,1.5639,1.56403,6746900000.0
2006-06-27 21:25:00,1.56415,1.5643,1.56365,1.56382,3274300011.0
2006-06-27 21:30:00,1.56378,1.56387,1.56359,1.56369,4812500009.0
2006-06-27 21:35:00,1.5638,1.56386,1.56357,1.56379,1932299998.0
2006-06-27 21:40:00,1.56366,1.56382,1.56355,1.56365,4213500000.0
2006-06-27 21:45:00,1.56364,1.56383,1.56352,1.56373,4495300012.0
2006-06-27 21:50:00,1.56364,1.56386,1.56354,1.5636,3242600014.0
2006-06-27 21:55:00,1.56359,1.56383,1.56353,1.56366,3088199996.0
2006-06-27 22:00:00,1.56375,1.56385,1.5634,1.56376,2811200001.0
2006-06-27 22:05:00,1.56386,1.56389,1.56349,1.56362,1719900004.0
2006-06-27 22:10:00,1.56362,1.56378,1.56341,1.56374,1906599996.0
2006-06-27 22:15:00,1.5637,1.56383,1.56345,1.56359,1967000002.0
2006-06-27 22:20:00,1.56352,1.5637,1.56336,1.56353,2040800017.0
2006-06-27 22:25:00,1.56359,1.56359,1.56298,1.56341,3295500014.0
2006-06-27 22:30:00,1.56325,1.56349,1.56301,1.56341,1761199995.0
2006-06-27 22:35:00,1.56339,1.5636,1.56321,1.56327,2640600007.0
2006-06-27 22:40:00,1.56342,1.56381,1.5632,1.56375,3585100001.0
2006-06-27 22:45:00,1.56378,1.56403,1.5635,1.56377,1774799999.0
2006-06-27 22:50:00,1.56395,1.56417,1.56369,1.56402,1811299993.0
2006-06-27 22:55:00,1.56395,1.56415,1.5636,1.5639,1454999999.0
2006-06-27 23:00:00,1.56385,1.56462,1.56334,1.56386,1167600004.0
2006-06-27 23:05:00,1.56388,1.56418,1.56348,1.56368,1497000000.0
2006-06-27 23:10:00,1.56397,1.56414,1.56324,1.56336,1691300012.0
2006-06-27 23:15:00,1.5635,1.56415,1.56318,1.56412,1622700004.0
2006-06-27 23:20:00,1.56369,1.5644,1.56332,1.56375,1543100004.0
2006-06-27 23:25:00,1.56422,1.56423,1.56324,1.56365,1951699998.0
2006-06-27 23:30:00,1.5638,1.56412,1.56325,1.56399,1534400011.0
2006-06-27 23:35:00,1.5639,1.56408,1.56375,1.564,822200010.0
2006-06-27 23:40:00,1.56402,1.56422,1.56386,1.56422,1108300000.0
2006-06-27 23:45:00,1.56411,1.56426,1.56387,1.56405,805100000.0
2006-06-27 23:50:00,1.56417,1.56422,1.56341,1.56341,1373300003.0
2006-06-27 23:55:00,1.56352,1.56375,1.56336,1.56362,1029899994.0
2006-06-28 00:00:00,1.56354,1.56383,1.56334,1.56376,1498399998.0
2006-06-28 00:05:00,1.5639,1.56402,1.56358,1.56368,1182000006.0
2006-06-28 00:10:00,1.56393,1.56394,1.56353,1.56365,891300007.0
2006-06-28 00:15:00,1.56375,1.5638,1.56344,1.56375,1218799995.0
2006-06-28 00:20:00,1.56373,1.5638,1.56344,1.56367,1312100010.0
2006-06-28 00:25:00,1.56365,1.56384,1.56358,1.56374,1155700004.0
2006-06-28 00:30:00,1.5638,1.56383,1.56359,1.56375,1019400002.0
2006-06-28 00:35:00,1.56365,1.56382,1.56361,1.56366,427900006.0
2006-06-28 00:40:00,1.56374,1.56383,1.56357,1.56375,913699999.0
2006-06-28 00:45:00,1.56376,1.56402,1.56365,1.5639,1516200010.0
2006-06-28 00:50:00,1.56376,1.56404,1.5637,1.5638,1192300004.0
2006-06-28 00:55:00,1.5638,1.56402,1.56365,1.56381,1563900008.0
2006-06-28 01:00:00,1.5639,1.56401,1.56371,1.56391,1225900019.0
2006-06-28 01:05:00,1.56395,1.56397,1.56363,1.56376,1400700002.0
2006-06-28 01:10:00,1.56368,1.56375,1.56332,1.56368,1068900008.0
2006-06-28 01:15:00,1.56362,1.5638,1.56322,1.56375,1296800000.0
2006-06-28 01:20:00,1.56382,1.56391,1.56361,1.56362,812700009.0
2006-06-28 01:25:00,1.56382,1.5639,1.56348,1.56365,1446200009.0
2006-06-28 01:30:00,1.56359,1.56375,1.56338,1.56365,796399994.0
2006-06-28 01:35:00,1.56365,1.56378,1.5635,1.56351,1272399994.0
2006-06-28 01:40:00,1.5636,1.56378,1.56349,1.56373,1039200003.0
2006-06-28 01:45:00,1.56377,1.56384,1.56341,1.56359,1245900008.0
2006-06-28 01:50:00,1.56368,1.5637,1.56299,1.56306,1631800020.0
2006-06-28 01:55:00,1.5632,1.56326,1.56287,1.56305,1087600001.0
2006-06-28 02:00:00,1.56302,1.56323,1.56279,1.56323,1268900006.0
2006-06-28 02:05:00,1.5632,1.56328,1.56292,1.5632,1219499996.0
2006-06-28 02:10:00,1.56317,1.56341,1.56298,1.56333,887600002.0
2006-06-28 02:15:00,1.56326,1.56343,1.56307,1.56341,573600003.0
2006-06-28 02:20:00,1.56328,1.56356,1.56319,1.56356,1588900000.0
2006-06-28 02:25:00,1.56344,1.56351,1.56307,1.56327,1243599992.0
2006-06-28 02:30:00,1.56302,1.56336,1.56302,1.56315,904900005.0
2006-06-28 02:35:00,1.56328,1.56333,1.56295,1.5632,943099999.0
2006-06-28 02:40:00,1.56324,1.56327,1.56302,1.56325,1101300008.0
2006-06-28 02:45:00,1.56316,1.5633,1.56296,1.56318,1103600005.0
2006-06-28 02:50:00,1.56312,1.5633,1.56304,1.56322,1071399997.0
2006-06-28 02:55:00,1.56316,1.56326,1.56299,1.5632,1277100006.0
2006-06-28 03:00:00,1.5632,1.56362,1.56307,1.56342,1185400001.0
2006-06-28 03:05:00,1.56338,1.56353,1.56317,1.5633,820199996.0
2006-06-28 03:10:00,1.56335,1.56341,1.56309,1.5633,1399399998.0
2006-06-28 03:15:00,1.56331,1.56351,1.56305,1.56326,1441400011.0
2006-06-28 03:20:00,1.56346,1.56355,1.56321,1.56337,701500006.0
2006-06-28 03:25:00,1.5635,1.56378,1.56329,1.56338,1447700009.0
2006-06-28 03:30:00,1.56325,1.56343,1.56308,1.56334,900800001.0
2006-06-28 03:35:00,1.5634,1.5634,1.56307,1.5633,605700005.0
2006-06-28 03:40:00,1.56315,1.56325,1.5629,1.56325,1314099996.0
2006-06-28 03:45:00,1.56317,1.56325,1.56301,1.56308,1255800015.0
2006-06-28 03:50:00,1.5632,1.56325,1.56285,1.56308,888599999.0
2006-06-28 03:55:00,1.56289,1.56311,1.56281,1.56301,1265200003.0
2006-06-28 04:00:00,1.56293,1.56315,1.56279,1.56308,1377499998.0
2006-06-28 04:05:00,1.56316,1.56324,1.56274,1.56305,1152899994.0
2006-06-28 04:10:00,1.56305,1.5631,1.5628,1.5629,667899998.0
2006-06-28 04:15:00,1.56305,1.56307,1.56278,1.56281,895199997.0
2006-06-28 04:20:00,1.56291,1.56312,1.56274,1.56303,1439600000.0
2006-06-28 04:25:00,1.56305,1.56306,1.56277,1.5629,820199997.0
2006-06-28 04:30:00,1.5631,1.56327,1.56294,1.56306,820800003.0
2006-06-28 04:35:00,1.56307,1.56328,1.56298,1.56315,959700001.0
2006-06-28 04:40:00,1.56321,1.56335,1.56301,1.5633,942299998.0
2006-06-28 04:45:00,1.56311,1.56335,1.56303,1.56325,1066600003.0
2006-06-28 04:50:00,1.56323,1.56337,1.56293,1.56323,804800004.0
2006-06-28 04:55:00,1.56302,1.56322,1.56299,1.56305,1294900005.0
2006-06-28 05:00:00,1.56302,1.56318,1.56288,1.56294,1297700000.0
2006-06-28 05:05:00,1.56317,1.56323,1.56295,1.56299,1437900010.0
2006-06-28 05:10:00,1.56304,1.5632,1.56292,1.56294,1128300004.0
2006-06-28 05:15:00,1.56303,1.5631,1.56276,1.56276,539899997.0
2006-06-28 05:20:00,1.56288,1.56305,1.5627,1.56293,970899995.0
2006-06-28 05:25:00,1.56298,1.5631,1.56276,1.5631,810499998.0
2006-06-28 05:30:00,1.56293,1.56315,1.56284,1.56295,1376900000.0
2006-06-28 05:35:00,1.5629,1.56314,1.56278,1.56293,1338099998.0
2006-06-28 05:40:00,1.56305,1.56313,1.56282,1.56295,584900002.0
2006-06-28 05:45:00,1.56292,1.56312,1.56279,1.56298,1479900001.0
2006-06-28 05:50:00,1.56303,1.56313,1.56285,1.563,1446000000.0
2006-06-28 05:55:00,1.56292,1.56318,1.56286,1.56298,1177300003.0
2006-06-28 06:00:00,1.56308,1.56323,1.56286,1.5631,1338800014.0
2006-06-28 06:05:00,1.5631,1.56317,1.56282,1.56315,1538999995.0
2006-06-28 06:10:00,1.56298,1.56318,1.56284,1.56302,1301500008.0
2006-06-28 06:15:00,1.56305,1.56327,1.56296,1.56316,1049999999.0
2006-06-28 06:20:00,1.56324,1.5633,1.56297,1.56318,1312800003.0
2006-06-28 06:25:00,1.56313,1.56352,1.56306,1.56338,1335400003.0
2006-06-28 06:30:00,1.56337,1.56348,1.56324,1.56337,1052700005.0
2006-06-28 06:35:00,1.56337,1.56346,1.56309,1.56324,890700002.0
2006-06-28 06:40:00,1.56332,1.5634,1.56317,1.56335,1169900003.0
2006-06-28 06:45:00,1.56323,1.5634,1.56309,1.56325,1409500008.0
2006-06-28 06:50:00,1.56306,1.56333,1.56304,1.56311,1050899999.0
2006-06-28 06:55:00,1.5632,1.56331,1.563,1.5632,1519200006.0
2006-06-28 07:00:00,1.56312,1.56331,1.56288,1.56326,1821399995.0
2006-06-28 07:05:00,1.56306,1.56327,1.56299,1.563,606900001.0
2006-06-28 07:10:00,1.56298,1.56335,1.56298,1.56311,1075000010.0
2006-06-28 07:15:00,1.56328,1.5634,1.56311,1.56325,1284100005.0
2006-06-28 07:20:00,1.56319,1.56347,1.56319,1.56332,930600004.0
2006-06-28 07:25:00,1.56333,1.56349,1.56316,1.56324,1365300003.0
2006-06-28 07:30:00,1.5633,1.56335,1.56294,1.56298,1104800014.0
2006-06-28 07:35:00,1.56296,1.56335,1.56296,1.5633,499199999.0
2006-06-28 07:40:00,1.56314,1.56339,1.56299,1.56326,1297500000.0
2006-06-28 07:45:00,1.56345,1.56361,1.5633,1.5634,1299600000.0
2006-06-28 07:50:00,1.56335,1.56355,1.56316,1.56345,1722399996.0
2006-06-28 07:55:00,1.56335,1.56348,1.56321,1.56323,826800002.0
2006-06-28 08:00:00,1.56316,1.56363,1.56316,1.56352,1088299993.0
2006-06-28 08:05:00,1.56354,1.56382,1.56341,1.56375,1393300004.0
2006-06-28 08:10:00,1.56343,1.56402,1.56343,1.56373,1495099997.0
2006-06-28 08:15:00,1.56383,1.56383,1.56331,1.56362,1124399992.0
2006-06-28 08:20:00,1.56365,1.56368,1.56295,1.56312,910199997.0
2006-06-28 08:25:00,1.56298,1.56315,1.56273,1.56304,993899996.0
2006-06-28 08:30:00,1.563,1.56325,1.56284,1.5631,1481700001.0
2006-06-28 08:35:00,1.56305,1.56322,1.56278,1.56306,1115900005.0
2006-06-28 08:40:00,1.56292,1.56312,1.56279,1.56293,1524799997.0
2006-06-28 08:45:00,1.56295,1.56313,1.56267,1.56298,1515300000.0
2006-06-28 08:50:00,1.56301,1.56353,1.56295,1.56344,1259100002.0
2006-06-28 08:55:00,1.56331,1.56397,1.56331,1.56377,1732700008.0
2006-06-28 09:00:00,1.56388,1.5643,1.56383,1.56408,1244100003.0
2006-06-28 09:05:00,1.56404,1.56417,1.56388,1.5641,1455400004.0
2006-06-28 09:10:00,1.56397,1.56423,1.56388,1.56412,1300899994.0
2006-06-28 09:15:00,1.56398,1.56431,1.56391,1.56416,814200002.0
2006-06-28 09:20:00,1.56426,1.56431,1.56375,1.56382,1356299999.0
2006-06-28 09:25:00,1.56389,1.56415,1.56377,1.56391,1263300005.0
2006-06-28 09:30:00,1.56408,1.56416,1.56371,1.56389,1198699999.0
2006-06-28 09:35:00,1.56405,1.56409,1.56361,1.56379,1059900003.0
2006-06-28 09:40:00,1.56372,1.56385,1.56331,1.56338,1064300002.0
2006-06-28 09:45:00,1.56362,1.56391,1.56346,1.56362,1552700001.0
2006-06-28 09:50:00,1.56363,1.56386,1.56345,1.56368,1632800007.0
2006-06-28 09:55:00,1.56353,1.56374,1.5632,1.56322,1510700009.0
2006-06-28 10:00:00,1.56316,1.56377,1.56312,1.56361,1584600015.0
2006-06-28 10:05:00,1.56362,1.56389,1.56345,1.56375,1058400002.0
2006-06-28 10:10:00,1.56375,1.56387,1.56353,1.56385,1313600012.0
2006-06-28 10:15:00,1.56379,1.56387,1.56356,1.5638,1288600001.0
2006-06-28 10:20:00,1.56359,1.56398,1.56358,1.56392,1241100011.0
2006-06-28 10:25:00,1.56387,1.56413,1.56372,1.56403,1639700006.0
2006-06-28 10:30:00,1.56391,1.56417,1.56383,1.564,1588400013.0
2006-06-28 10:35:00,1.56394,1.5641,1.56376,1.56401,1259899997.0
2006-06-28 10:40:00,1.5638,1.56439,1.56379,1.56428,1683799998.0
2006-06-28 10:45:00,1.56423,1.56429,1.56368,1.56402,1230600001.0
2006-06-28 10:50:00,1.5639,1.56415,1.56377,1.56392,1585100001.0
2006-06-28 10:55:00,1.5637,1.56405,1.5637,1.56378,1121700002.0
2006-06-28 11:00:00,1.564,1.564,1.56352,1.56373,1429200001.0
2006-06-28 11:05:00,1.56384,1.56392,1.56346,1.56365,863900003.0
2006-06-28 11:10:00,1.56352,1.56378,1.56342,1.56367,1055800003.0
2006-06-28 11:15:00,1.56352,1.5637,1.56342,1.5637,1394099998.0
2006-06-28 11:20:00,1.56361,1.56376,1.56333,1.5636,1552599999.0
2006-06-28 11:25:00,1.56347,1.56372,1.56336,1.56348,1254000009.0
2006-06-28 11:30:00,1.56326,1.56333,1.56233,1.56311,1952700008.0
2006-06-28 11:35:00,1.5632,1.56338,1.56301,1.56324,1471699997.0
2006-06-28 11:40:00,1.56321,1.56373,1.56319,1.56336,1395100010.0
2006-06-28 11:45:00,1.56335,1.56344,1.56301,1.56309,1450000007.0
2006-06-28 11:50:00,1.56328,1.56341,1.56306,1.56306,1754699993.0
2006-06-28 11:55:00,1.56294,1.56324,1.56288,1.56292,1552599993.0
2006-06-28 12:00:00,1.56297,1.56298,1.56261,1.56292,1446600006.0
2006-06-28 12:05:00,1.56288,1.56317,1.56271,1.56305,1138700005.0
2006-06-28 12:10:00,1.56304,1.56328,1.56283,1.56298,1747700003.0
2006-06-28 12:15:00,1.56314,1.56317,1.56276,1.56294,1253700004.0
2006-06-28 12:20:00,1.56295,1.5631,1.56279,1.56301,1141399998.0
2006-06-28 12:25:00,1.56295,1.56319,1.56277,1.56296,2024799999.0
2006-06-28 12:30:00,1.56308,1.56313,1.56289,1.5629,1388000005.0
2006-06-28 12:35:00,1.56303,1.56315,1.56287,1.5629,971600010.0
2006-06-28 12:40:00,1.56288,1.56307,1.56265,1.5628,1180999998.0
2006-06-28 12:45:00,1.56275,1.56292,1.56246,1.56261,1203199991.0
2006-06-28 12:50:00,1.56256,1.56271,1.56225,1.56248,1740600007.0
2006-06-28 12:55:00,1.56246,1.56257,1.56226,1.56235,1283599992.0
2006-06-28 13:00:00,1.56226,1.56237,1.56167,1.56197,1372899995.0
2006-06-28 13:05:00,1.56203,1.56238,1.56193,1.56222,992000008.0
2006-06-28 13:10:00,1.56228,1.56261,1.56215,1.56246,895499994.0
2006-06-28 13:15:00,1.56255,1.56277,1.56238,1.56258,1353100010.0
2006-06-28 13:20:00,1.56272,1.56281,1.56224,1.56259,1247699999.0
2006-06-28 13:25:00,1.56267,1.56278,1.5624,1.56262,1359500000.0
2006-06-28 13:30:00,1.5626,1.56277,1.56231,1.5625,1282800009.0
2006-06-28 13:35:00,1.56248,1.5627,1.56231,1.56262,1259900002.0
2006-06-28 13:40:00,1.56265,1.56273,1.56241,1.56257,866600004.0
2006-06-28 13:45:00,1.56266,1.56275,1.56235,1.56263,1519800003.0
2006-06-28 13:50:00,1.56259,1.56277,1.56243,1.56265,1618200001.0
2006-06-28 13:55:00,1.56254,1.5627,1.5624,1.56262,1374699992.0
2006-06-28 14:00:00,1.56256,1.56285,1.56227,1.56266,1427099998.0
2006-06-28 14:05:00,1.56283,1.56302,1.56274,1.56297,1820100000.0
2006-06-28 14:10:00,1.56288,1.563,1.56271,1.56275,1345999999.0
2006-06-28 14:15:00,1.56276,1.56298,1.56249,1.56284,1432699995.0
2006-06-28 14:20:00,1.56294,1.56302,1.56267,1.56282,1787500008.0
2006-06-28 14:25:00,1.5628,1.56294,1.56243,1.5627,1695499998.0
2006-06-28 14:30:00,1.56271,1.56271,1.56232,1.56254,1712900012.0
2006-06-28 14:35:00,1.56251,1.56273,1.56235,1.56255,1296299998.0
2006-06-28 14:40:00,1.56259,1.56262,1.56223,1.56246,1674100012.0
2006-06-28 14:45:00,1.56255,1.56309,1.56242,1.56298,925500007.0
2006-06-28 14:50:00,1.56304,1.56304,1.56265,1.56288,1217800007.0
2006-06-28 14:55:00,1.56279,1.56325,1.56279,1.5631,1498300006.0
2006-06-28 15:00:00,1.56313,1.5633,1.56296,1.56304,1706000007.0
2006-06-28 15:05:00,1.56296,1.56338,1.56284,1.56316,1420900002.0
2006-06-28 15:10:00,1.56307,1.56324,1.5628,1.56303,1798300001.0
2006-06-28 15:15:00,1.56297,1.56303,1.56264,1.56288,1309299999.0
2006-06-28 15:20:00,1.56294,1.56303,1.56266,1.56283,1269800004.0
2006-06-28 15:25:00,1.56289,1.56298,1.56267,1.56284,1215699998.0
2006-06-28 15:30:00,1.56287,1.56295,1.5624,1.5624,1279800001.0
2006-06-28 15:35:00,1.56264,1.56279,1.56248,1.56271,1006199997.0
2006-06-28 15:40:00,1.56278,1.56292,1.56261,1.56292,1072399992.0
2006-06-28 15:45:00,1.5629,1.5632,1.56268,1.5632,1444999998.0
2006-06-28 15:50:00,1.56309,1.56309,1.56269,1.56289,1256700007.0
2006-06-28 15:55:00,1.56284,1.56301,1.56241,1.56249,1772100008.0
2006-06-28 16:00:00,1.56272,1.56302,1.56243,1.56265,1651600010.0
2006-06-28 16:05:00,1.56268,1.5627,1.56242,1.56252,1296600004.0
2006-06-28 16:10:00,1.5626,1.56286,1.56235,1.56275,1881100009.0
2006-06-28 16:15:00,1.56256,1.56278,1.56235,1.5626,1471100004.0
2006-06-28 16:20:00,1.56261,1.56287,1.56232,1.56283,1648699994.0
2006-06-28 16:25:00,1.56299,1.56304,1.56255,1.56265,1324199998.0
2006-06-28 16:30:00,1.56249,1.5629,1.5622,1.5629,1466700006.0
2006-06-28 16:35:00,1.56285,1.56335,1.56275,1.56329,1690900000.0
2006-06-28 16:40:00,1.56309,1.56358,1.56309,1.56339,1459500003.0
2006-06-28 16:45:00,1.56335,1.56357,1.56308,1.5634,1593099993.0
2006-06-28 16:50:00,1.56347,1.56361,1.56314,1.56344,1552100001.0
2006-06-28 16:55:00,1.56357,1.56372,1.56322,1.56337,1509699996.0
2006-06-28 17:00:00,1.5633,1.56355,1.56302,1.56302,1698000003.0
2006-06-28 17:05:00,1.56331,1.56357,1.56318,1.56325,1296900000.0
2006-06-28 17:10:00,1.56319,1.56342,1.56305,1.56329,1662900009.0
2006-06-28 17:15:00,1.56332,1.56346,1.56311,1.56337,1295700003.0
2006-06-28 17:20:00,1.56338,1.56338,1.56291,1.56294,1508799991.0
2006-06-28 17:25:00,1.56312,1.56337,1.56295,1.56333,1509400003.0
2006-06-28 17:30:00,1.56304,1.56339,1.56304,1.5632,1601500017.0
2006-06-28 17:35:00,1.56323,1.56344,1.56292,1.56327,1049499999.0
2006-06-28 17:40:00,1.56324,1.56357,1.56307,1.56336,1556100010.0
2006-06-28 17:45:00,1.56338,1.56371,1.5633,1.56353,1561900002.0
2006-06-28 17:50:00,1.56364,1.56387,1.56328,1.56348,1832999989.0
2006-06-28 17:55:00,1.56345,1.56377,1.56333,1.56349,1095000005.0
2006-06-28 18:00:00,1.56349,1.564,1.56349,1.5638,7314600018.0
2006-06-28 18:05:00,1.5639,1.5639,1.5636,1.56383,8689000025.0
2006-06-28 18:10:00,1.56393,1.564,1.56337,1.5636,7731399973.0
2006-06-28 18:15:00,1.56355,1.56381,1.56337,1.5636,5596800007.0
2006-06-28 18:20:00,1.5637,1.5639,1.56352,1.5638,5043600021.0
2006-06-28 18:25:00,1.5639,1.56407,1.56376,1.56393,7469900023.0
2006-06-28 18:30:00,1.56392,1.5641,1.56379,1.564,5882100027.0
2006-06-28 18:35:00,1.564,1.56435,1.56393,1.56418,8544800021.0
2006-06-28 18:40:00,1.5641,1.56438,1.56396,1.564,4936000008.0
2006-06-28 18:45:00,1.56415,1.5643,1.56392,1.56421,3007500017.0
2006-06-28 18:50:00,1.56411,1.56453,1.564,1.56422,5426800018.0
2006-06-28 18:55:00,1.56422,1.56441,1.56404,1.56435,6357000018.0
2006-06-28 19:00:00,1.56423,1.56441,1.56386,1.56415,2343000019.0
2006-06-28 19:05:00,1.56433,1.56441,1.56382,1.56401,6512700026.0
2006-06-28 19:10:00,1.56392,1.56435,1.56379,1.56407,4224900025.0
2006-06-28 19:15:00,1.56406,1.56419,1.56357,1.5638,4702300008.0
2006-06-28 19:20:00,1.56377,1.5639,1.5635,1.5638,3569899996.0
2006-06-28 19:25:00,1.56385,1.56393,1.56356,1.56364,4787100003.0
2006-06-28 19:30:00,1.5638,1.564,1.56361,1.56382,5899699997.0
2006-06-28 19:35:00,1.56381,1.56389,1.56348,1.56388,4194000015.0
2006-06-28 19:40:00,1.56397,1.56397,1.56361,1.56372,3173500012.0
2006-06-28 19:45:00,1.56378,1.56418,1.56354,1.56413,3136700011.0
2006-06-28 19:50:00,1.56409,1.56438,1.56396,1.56405,2191700023.0
2006-06-28 19:55:00,1.56412,1.56439,1.56393,1.56421,5800700019.0
2006-06-28 20:00:00,1.56431,1.5645,1.56405,1.56437,2475700007.0
2006-06-28 20:05:00,1.5643,1.56465,1.56424,1.56432,3069400008.0
2006-06-28 20:10:00,1.56437,1.56467,1.56416,1.56441,3298300006.0
2006-06-28 20:15:00,1.56432,1.56461,1.56386,1.5645,4695299995.0
2006-06-28 20:20:00,1.5646,1.5646,1.56376,1.56422,3518100005.0
2006-06-28 20:25:00,1.56445,1.5647,1.56402,1.56415,5429299997.0
2006-06-28 20:30:00,1.5646,1.5646,1.56404,1.56409,2695599984.0
2006-06-28 20:35:00,1.56409,1.56435,1.56394,1.56394,5127500013.0
2006-06-28 20:40:00,1.5641,1.56441,1.56389,1.56415,4174300014.0
2006-06-28 20:45:00,1.56421,1.56445,1.56392,1.56426,4442600016.0
2006-06-28 20:50:00,1.56419,1.56428,1.5639,1.56406,5921800013.0
2006-06-28 20:55:00,1.56396,1.5644,1.56382,1.5642,7262999997.0
2006-06-28 21:00:00,1.5641,1.56468,1.5641,1.5645,6422500014.0
2006-06-28 21:05:00,1.5646,1.56465,1.56396,1.56407,2944700003.0
2006-06-28 21:10:00,1.5641,1.56428,1.56397,1.5642,3711200011.0
2006-06-28 21:15:00,1.56425,1.56444,1.564,1.5642,4233000002.0
2006-06-28 21:20:00,1.5644,1.5645,1.56401,1.56421,7130500037.0
2006-06-28 21:25:00,1.56422,1.56455,1.56394,1.56443,3156500018.0
2006-06-28 21:30:00,1.56428,1.56443,1.56405,1.56419,2913600005.0
2006-06-28 21:35:00,1.56427,1.5644,1.56411,1.56425,2458099995.0
2006-06-28 21:40:00,1.56419,1.5644,1.56411,1.56426,4354600020.0
2006-06-28 21:45:00,1.5641,1.56446,1.56402,1.56427,4547099994.0
2006-06-28 21:50:00,1.56428,1.56448,1.56407,1.56417,3426600020.0
2006-06-28 21:55:00,1.56423,1.56428,1.56399,1.56415,3244600002.0
2006-06-28 22:00:00,1.56407,1.56427,1.56397,1.56411,3342800017.0
2006-06-28 22:05:00,1.56417,1.56425,1.56376,1.56395,2246800008.0
2006-06-28 22:10:00,1.56397,1.5641,1.56384,1.56395,1795399996.0
2006-06-28 22:15:00,1.564,1.56412,1.56381,1.56407,1453400000.0
2006-06-28 22:20:00,1.56385,1.56417,1.56383,1.564,2188899999.0
2006-06-28 22:25:00,1.56409,1.56418,1.5638,1.56413,3296299990.0
2006-06-28 22:30:00,1.56395,1.56421,1.56379,1.56396,1906700003.0
2006-06-28 22:35:00,1.56403,1.56416,1.56368,1.56383,2159399994.0
2006-06-28 22:40:00,1.564,1.56413,1.56373,1.56402,3638199999.0
2006-06-28 22:45:00,1.56384,1.56405,1.56364,1.56381,2013500008.0
2006-06-28 22:50:00,1.56387,1.564,1.5636,1.56387,1995099997.0
2006-06-28 22:55:00,1.56393,1.564,1.56347,1.56375,1315600005.0
2006-06-28 23:00:00,1.56336,1.56413,1.56331,1.56363,1967500005.0
2006-06-28 23:05:00,1.56379,1.56428,1.56338,1.56377,1726299997.0
2006-06-28 23:10:00,1.56377,1.56419,1.56323,1.56378,1565300005.0
2006-06-28 23:15:00,1.56385,1.56419,1.5635,1.56396,1448100000.0
2006-06-28 23:20:00,1.56364,1.5642,1.5633,1.56386,1715000000.0
2006-06-28 23:25:00,1.56369,1.56452,1.5635,1.56402,1436500000.0
2006-06-28 23:30:00,1.56433,1.56452,1.56366,1.564,1320899998.0
2006-06-28 23:35:00,1.564,1.56411,1.56365,1.56385,853099994.0
2006-06-28 23:40:00,1.56382,1.56399,1.56359,1.56395,1646700007.0
2006-06-28 23:45:00,1.5639,1.56397,1.56369,1.56383,1166400004.0
2006-06-28 23:50:00,1.56375,1.564,1.56364,1.56385,1469100008.0
2006-06-28 23:55:00,1.56381,1.56404,1.56369,1.56382,756999998.0
2006-06-29 00:00:00,1.564,1.5642,1.56377,1.56377,1278099995.0
2006-06-29 00:05:00,1.56382,1.56405,1.56366,1.56381,911500008.0
2006-06-29 00:10:00,1.564,1.564,1.56376,1.56385,904100009.0
2006-06-29 00:15:00,1.56385,1.56398,1.56369,1.5639,1153900000.0
2006-06-29 00:20:00,1.56395,1.56398,1.56367,1.56383,1322600003.0
2006-06-29 00:25:00,1.56379,1.56403,1.56372,1.5639,1107299999.0
2006-06-29 00:30:00,1.56388,1.56408,1.56358,1.5639,1280400000.0
2006-06-29 00:35:00,1.5638,1.56395,1.5638,1.5639,194200002.0
2006-06-29 00:40:00,1.56395,1.56398,1.56368,1.5639,974000014.0
2006-06-29 00:45:00,1.5639,1.56398,1.56372,1.56381,903799999.0
2006-06-29 00:50:00,1.56379,1.56395,1.5636,1.56381,1550000001.0
2006-06-29 00:55:00,1.56382,1.56401,1.56365,1.56393,1381800001.0
2006-06-29 01:00:00,1.5638,1.56408,1.56368,1.56396,1196500000.0
2006-06-29 01:05:00,1.56391,1.56405,1.56375,1.56391,1561399999.0
2006-06-29 01:10:00,1.56399,1.56409,1.56375,1.56401,918300004.0
2006-06-29 01:15:00,1.56412,1.56416,1.56342,1.56385,1191700003.0
2006-06-29 01:20:00,1.56402,1.56407,1.56376,1.56392,573700001.0
2006-06-29 01:25:00,1.56385,1.56397,1.56362,1.56382,961699999.0
2006-06-29 01:30:00,1.56375,1.56385,1.56346,1.5638,1276700008.0
2006-06-29 01:35:00,1.56355,1.56387,1.5635,1.5635,1315399996.0
2006-06-29 01:40:00,1.56373,1.56373,1.56352,1.56368,1019799999.0
2006-06-29 01:45:00,1.56375,1.56379,1.56354,1.56375,1215700011.0
2006-06-29 01:50:00,1.56364,1.56378,1.56349,1.56355,1128000004.0
2006-06-29 01:55:00,1.56353,1.56375,1.56341,1.56369,839900002.0
2006-06-29 02:00:00,1.5637,1.56375,1.56339,1.5636,1750000005.0
2006-06-29 02:05:00,1.5636,1.5637,1.56329,1.56355,1201500000.0
2006-06-29 02:10:00,1.56355,1.5636,1.56327,1.56353,1209800006.0
2006-06-29 02:15:00,1.56344,1.56363,1.56335,1.56361,835300003.0
2006-06-29 02:20:00,1.56343,1.56365,1.56337,1.56365,1379100011.0
2006-06-29 02:25:00,1.56354,1.56367,1.56335,1.56367,854399995.0
2006-06-29 02:30:00,1.56334,1.56374,1.56334,1.56365,811199997.0
2006-06-29 02:35:00,1.56369,1.56373,1.56347,1.56361,1322399997.0
2006-06-29 02:40:00,1.56372,1.56375,1.5635,1.56365,1087800000.0
2006-06-29 02:45:00,1.56372,1.56388,1.56344,1.56356,1004299997.0
2006-06-29 02:50:00,1.5635,1.56389,1.5635,1.56381,1378100010.0
2006-06-29 02:55:00,1.56395,1.56397,1.5635,1.56362,1235899994.0
2006-06-29 03:00:00,1.56364,1.56395,1.56352,1.56372,874899994.0
2006-06-29 03:05:00,1.56395,1.56398,1.56348,1.56359,1304200010.0
2006-06-29 03:10:00,1.56354,1.56373,1.5634,1.56365,1419300000.0
2006-06-29 03:15:00,1.5637,1.56379,1.56342,1.56368,1063600004.0
2006-06-29 03:20:00,1.56356,1.56375,1.56353,1.56368,700900004.0
2006-06-29 03:25:00,1.56373,1.56378,1.56347,1.56378,763200000.0
2006-06-29 03:30:00,1.56354,1.56384,1.56348,1.5637,1353100005.0
2006-06-29 03:35:00,1.56357,1.56375,1.56347,1.56354,1219699997.0
2006-06-29 03:40:00,1.56373,1.56376,1.56346,1.56367,1368300005.0
2006-06-29 03:45:00,1.56368,1.56375,1.56351,1.5636,1194399999.0
2006-06-29 03:50:00,1.56362,1.56397,1.56362,1.56379,1075800008.0
2006-06-29 03:55:00,1.56353,1.56377,1.5633,1.56351,1241300011.0
2006-06-29 04:00:00,1.5635,1.56363,1.56336,1.5636,1024299999.0
2006-06-29 04:05:00,1.56355,1.56366,1.56322,1.5635,1042799998.0
2006-06-29 04:10:00,1.56345,1.5636,1.56335,1.56345,755700002.0
2006-06-29 04:15:00,1.56353,1.56362,1.56328,1.56342,669199998.0
2006-06-29 04:20:00,1.56367,1.56373,1.56338,1.56358,1333400002.0
2006-06-29 04:25:00,1.56353,1.56361,1.56331,1.56337,1078200002.0
2006-06-29 04:30:00,1.56347,1.56362,1.56315,1.56315,558100001.0
2006-06-29 04:35:00,1.56309,1.56327,1.56295,1.5632,1214000003.0
2006-06-29 04:40:00,1.56323,1.56327,1.56291,1.5632,1006899994.0
2006-06-29 04:45:00,1.56306,1.56353,1.56306,1.56342,1269499999.0
2006-06-29 04:50:00,1.56324,1.56355,1.56316,1.56327,699300000.0
2006-06-29 04:55:00,1.56347,1.56348,1.5632,1.5633,1554499998.0
2006-06-29 05:00:00,1.56332,1.56345,1.56314,1.56332,1144300002.0
2006-06-29 05:05:00,1.56325,1.5634,1.56315,1.56327,627599998.0
2006-06-29 05:10:00,1.56321,1.56343,1.56315,1.56328,1149500009.0
2006-06-29 05:15:00,1.56319,1.5634,1.56311,1.56311,455500003.0
2006-06-29 05:20:00,1.56331,1.56337,1.56301,1.56327,1084599994.0
2006-06-29 05:25:00,1.5633,1.5635,1.56308,1.56347,878299995.0
2006-06-29 05:30:00,1.5634,1.56356,1.56326,1.56343,903800000.0
2006-06-29 05:35:00,1.56345,1.56352,1.56321,1.56329,1003300001.0
2006-06-29 05:40:00,1.56342,1.56357,1.56326,1.56341,1121700005.0
2006-06-29 05:45:00,1.56349,1.56357,1.56321,1.56321,1289999997.0
2006-06-29 05:50:00,1.56353,1.56356,1.56325,1.5634,1641000003.0
2006-06-29 05:55:00,1.5634,1.56353,1.56324,1.56341,1024800003.0
2006-06-29 06:00:00,1.56354,1.56365,1.56333,1.5635,1178199998.0
2006-06-29 06:05:00,1.56348,1.56368,1.56332,1.5636,1556600001.0
2006-06-29 06:10:00,1.56357,1.56357,1.56315,1.56328,1128100007.0
2006-06-29 06:15:00,1.56331,1.56341,1.56303,1.56315,867700005.0
2006-06-29 06:20:00,1.56317,1.56325,1.56292,1.56325,1428800005.0
2006-06-29 06:25:00,1.56312,1.56327,1.56294,1.5632,1479199995.0
2006-06-29 06:30:00,1.56314,1.56325,1.56299,1.56325,995200002.0
2006-06-29 06:35:00,1.56309,1.56345,1.56306,1.5634,723000006.0
2006-06-29 06:40:00,1.56326,1.56345,1.56322,1.5634,1015900003.0
2006-06-29 06:45:00,1.56343,1.56349,1.56321,1.5633,1070500013.0
2006-06-29 06:50:00,1.5632,1.56347,1.5632,1.5633,1300900001.0
2006-06-29 06:55:00,1.56345,1.56347,1.56321,1.56334,1156200004.0
2006-06-29 07:00:00,1.56327,1.5635,1.56311,1.56343,1344400000.0
2006-06-29 07:05:00,1.56335,1.56345,1.56309,1.56321,888399993.0
2006-06-29 07:10:00,1.56308,1.56347,1.56299,1.56347,1218300011.0
2006-06-29 07:15:00,1.5634,1.56345,1.5632,1.56324,1130099996.0
2006-06-29 07:20:00,1.56337,1.56353,1.5631,1.56323,1034699998.0
2006-06-29 07:25:00,1.5631,1.56341,1.56306,1.56328,1363900001.0
2006-06-29 07:30:00,1.56332,1.5634,1.56304,1.56336,1123999998.0
2006-06-29 07:35:00,1.56331,1.56337,1.56319,1.56325,458800005.0
2006-06-29 07:40:00,1.5632,1.5636,1.5632,1.56335,1173000003.0
2006-06-29 07:45:00,1.56336,1.56336,1.56285,1.56291,1415700003.0
2006-06-29 07:50:00,1.56289,1.56307,1.5627,1.563,1300900000.0
2006-06-29 07:55:00,1.5629,1.56325,1.5629,1.5632,808100007.0
2006-06-29 08:00:00,1.56315,1.56325,1.56291,1.56303,954199990.0
2006-06-29 08:05:00,1.56322,1.56329,1.56291,1.5631,1712000019.0
2006-06-29 08:10:00,1.56275,1.56337,1.56275,1.563,1366100005.0
2006-06-29 08:15:00,1.56304,1.56329,1.56286,1.56317,1303599995.0
2006-06-29 08:20:00,1.56321,1.56339,1.56299,1.56313,1131400005.0
2006-06-29 08:25:00,1.56327,1.56346,1.56301,1.56334,978599999.0
2006-06-29 08:30:00,1.56333,1.56345,1.56311,1.56335,1345200006.0
2006-06-29 08:35:00,1.56341,1.5636,1.56322,1.56348,801600006.0
2006-06-29 08:40:00,1.56353,1.56358,1.5632,1.5633,1285200010.0
2006-06-29 08:45:00,1.56337,1.56357,1.56303,1.56333,1477900013.0
2006-06-29 08:50:00,1.56338,1.56361,1.56327,1.56344,1287300012.0
2006-06-29 08:55:00,1.56362,1.5637,1.56342,1.56347,1438100000.0
2006-06-29 09:00:00,1.56348,1.56378,1.56344,1.5637,1182299994.0
2006-06-29 09:05:00,1.56366,1.56402,1.56351,1.56393,1366200002.0
2006-06-29 09:10:00,1.5638,1.5641,1.56347,1.56349,1341999995.0
2006-06-29 09:15:00,1.56359,1.56385,1.56349,1.56356,857899989.0
2006-06-29 09:20:00,1.5637,1.56388,1.56348,1.56366,1777900000.0
2006-06-29 09:25:00,1.5637,1.56379,1.56342,1.56374,1322499997.0
2006-06-29 09:30:00,1.56375,1.56385,1.56358,1.56374,934600004.0
2006-06-29 09:35:00,1.56374,1.56416,1.56366,1.56415,1275200007.0
2006-06-29 09:40:00,1.56406,1.56419,1.56392,1.56407,1322400008.0
2006-06-29 09:45:00,1.56401,1.56422,1.56392,1.5641,942600006.0
2006-06-29 09:50:00,1.56418,1.56437,1.56385,1.56397,1382299999.0
2006-06-29 09:55:00,1.5639,1.56405,1.56376,1.56381,1079799998.0
2006-06-29 10:00:00,1.56384,1.56404,1.56368,1.56387,1351700000.0
2006-06-29 10:05:00,1.56389,1.56408,1.56365,1.5639,1637999995.0
2006-06-29 10:10:00,1.56378,1.56403,1.5637,1.56396,1338500005.0
2006-06-29 10:15:00,1.56406,1.56418,1.56386,1.56396,1436100009.0
2006-06-29 10:20:00,1.56388,1.56402,1.56372,1.56387,1001699993.0
2006-06-29 10:25:00,1.56385,1.5643,1.56351,1.56415,1298800003.0
2006-06-29 10:30:00,1.56418,1.56441,1.564,1.56414,1531800006.0
2006-06-29 10:35:00,1.56416,1.56437,1.56404,1.56428,1199200002.0
2006-06-29 10:40:00,1.56413,1.56435,1.5638,1.56418,1345499994.0
2006-06-29 10:45:00,1.5643,1.56435,1.56406,1.56419,1053900003.0
2006-06-29 10:50:00,1.56415,1.56453,1.5641,1.56439,1517500000.0
2006-06-29 10:55:00,1.5642,1.56448,1.5642,1.56423,1302700006.0
2006-06-29 11:00:00,1.56437,1.56447,1.56384,1.56398,1307100004.0
2006-06-29 11:05:00,1.5642,1.56441,1.56408,1.56433,1011000000.0
2006-06-29 11:10:00,1.56422,1.56438,1.56412,1.5643,1635899997.0
2006-06-29 11:15:00,1.56413,1.56414,1.56278,1.56316,1126600005.0
2006-06-29 11:20:00,1.56323,1.56344,1.56298,1.56303,1559000002.0
2006-06-29 11:25:00,1.56302,1.56346,1.56287,1.56342,1501999999.0
2006-06-29 11:30:00,1.56343,1.56358,1.56317,1.56335,1894599991.0
2006-06-29 11:35:00,1.56324,1.56362,1.56321,1.5635,1347100005.0
2006-06-29 11:40:00,1.56361,1.56373,1.5632,1.5633,1460300002.0
2006-06-29 11:45:00,1.56344,1.56388,1.56338,1.5636,1804100011.0
2006-06-29 11:50:00,1.56373,1.56411,1.56339,1.56393,1643200005.0
2006-06-29 11:55:00,1.56413,1.56425,1.56357,1.56389,1629500007.0
2006-06-29 12:00:00,1.56389,1.56402,1.56365,1.56384,1345100005.0
2006-06-29 12:05:00,1.56397,1.56412,1.5638,1.56407,1344300006.0
2006-06-29 12:10:00,1.56403,1.56412,1.5638,1.56387,1432400002.0
2006-06-29 12:15:00,1.56394,1.56402,1.56361,1.56374,1258000001.0
2006-06-29 12:20:00,1.56353,1.56401,1.56342,1.564,1203900000.0
2006-06-29 12:25:00,1.56403,1.56412,1.56372,1.5638,1635500005.0
2006-06-29 12:30:00,1.56397,1.5643,1.5638,1.56416,955600006.0
2006-06-29 12:35:00,1.56407,1.56487,1.56387,1.56487,1567600016.0
2006-06-29 12:40:00,1.56509,1.56575,1.56504,1.56541,1463400002.0
2006-06-29 12:45:00,1.56518,1.56548,1.56515,1.56541,1087100006.0
2006-06-29 12:50:00,1.56546,1.56557,1.56502,1.56538,1231900004.0
2006-06-29 12:55:00,1.56533,1.5656,1.5652,1.56541,1738300002.0
2006-06-29 13:00:00,1.56537,1.56563,1.56506,1.56535,1131500000.0
2006-06-29 13:05:00,1.56528,1.56545,1.56509,1.56535,1571100010.0
2006-06-29 13:10:00,1.56522,1.56547,1.56501,1.56508,1104000006.0
2006-06-29 13:15:00,1.56512,1.56518,1.5648,1.56495,1070300007.0
2006-06-29 13:20:00,1.56496,1.56508,1.56465,1.5649,1426100005.0
2006-06-29 13:25:00,1.56485,1.56502,1.56458,1.56491,1425900012.0
2006-06-29 13:30:00,1.56492,1.56498,1.56467,1.5648,1335300006.0
2006-06-29 13:35:00,1.56484,1.56517,1.56477,1.56501,1457599986.0
2006-06-29 13:40:00,1.56505,1.56514,1.56484,1.56495,1193600000.0
2006-06-29 13:45:00,1.56502,1.56508,1.56465,1.56492,1337800005.0
2006-06-29 13:50:00,1.56487,1.56522,1.56487,1.56514,1350700008.0
2006-06-29 13:55:00,1.56523,1.56528,1.56494,1.56497,1456200009.0
2006-06-29 14:00:00,1.56495,1.565,1.56439,1.56461,1601200005.0
2006-06-29 14:05:00,1.56475,1.56485,1.5644,1.56451,1236100007.0
2006-06-29 14:10:00,1.56457,1.5647,1.56423,1.56429,1797100002.0
2006-06-29 14:15:00,1.56425,1.56443,1.56404,1.56423,1539000001.0
2006-06-29 14:20:00,1.5642,1.56428,1.56381,1.56394,1538300000.0
2006-06-29 14:25:00,1.56402,1.56411,1.56356,1.56373,1752099999.0
2006-06-29 14:30:00,1.56369,1.56402,1.56365,1.56395,1919299993.0
2006-06-29 14:35:00,1.56387,1.56396,1.56337,1.56356,1192499998.0
2006-06-29 14:40:00,1.56364,1.56426,1.56362,1.56418,1885700007.0
2006-06-29 14:45:00,1.56414,1.56435,1.56387,1.56394,1127299998.0
2006-06-29 14:50:00,1.56405,1.56419,1.5637,1.5641,1162600009.0
2006-06-29 14:55:00,1.56407,1.56417,1.56375,1.56394,1258800008.0
2006-06-29 15:00:00,1.56395,1.56415,1.5638,1.5641,1389500001.0
2006-06-29 15:05:00,1.56395,1.5642,1.56384,1.56409,1262500002.0
2006-06-29 15:10:00,1.56411,1.56428,1.56396,1.56407,1430700002.0
2006-06-29 15:15:00,1.56409,1.56445,1.56401,1.56428,1575100011.0
2006-06-29 15:20:00,1.56435,1.5644,1.56399,1.56409,1333799992.0
2006-06-29 15:25:00,1.56422,1.5644,1.56405,1.56423,1395700001.0
2006-06-29 15:30:00,1.56425,1.5644,1.5641,1.5641,1280600007.0
2006-06-29 15:35:00,1.56438,1.56457,1.56411,1.56451,1059100000.0
2006-06-29 15:40:00,1.56457,1.56492,1.56445,1.56486,1030700002.0
2006-06-29 15:45:00,1.56476,1.56493,1.56452,1.56468,1522600004.0
2006-06-29 15:50:00,1.56454,1.56477,1.56434,1.56468,1406199996.0
2006-06-29 15:55:00,1.56473,1.565,1.56457,1.56489,1526800005.0
2006-06-29 16:00:00,1.56484,1.56484,1.56407,1.56444,1193999999.0
2006-06-29 16:05:00,1.56458,1.56481,1.56445,1.56467,1558900007.0
2006-06-29 16:10:00,1.56464,1.56497,1.56446,1.56486,1934600014.0
2006-06-29 16:15:00,1.56456,1.56498,1.56421,1.56434,1432600001.0
2006-06-29 16:20:00,1.56428,1.56458,1.56417,1.56453,1182200004.0
2006-06-29 16:25:00,1.56435,1.56469,1.56435,1.56465,1605700002.0
2006-06-29 16:30:00,1.56451,1.56488,1.56429,1.5648,1581899996.0
2006-06-29 16:35:00,1.56488,1.56505,1.56468,1.56482,1582199999.0
2006-06-29 16:40:00,1.56486,1.56513,1.56461,1.56498,1351400003.0
2006-06-29 16:45:00,1.56483,1.565,1.5647,1.56494,1172800006.0
2006-06-29 16:50:00,1.56479,1.56524,1.56467,1.56513,1418500013.0
2006-06-29 16:55:00,1.56511,1.56529,1.56475,1.565,1207400001.0
2006-06-29 17:00:00,1.56499,1.56539,1.56478,1.5652,1449099999.0
2006-06-29 17:05:00,1.56529,1.56534,1.56507,1.56522,1544099998.0
2006-06-29 17:10:00,1.56514,1.56531,1.56497,1.56511,1239500005.0
2006-06-29 17:15:00,1.56524,1.56568,1.56501,1.56546,1864400016.0
2006-06-29 17:20:00,1.56547,1.56548,1.56515,1.56515,1511099999.0
2006-06-29 17:25:00,1.56542,1.5656,1.56509,1.56554,976699993.0
2006-06-29 17:30:00,1.56545,1.56557,1.56505,1.56525,1207800009.0
2006-06-29 17:35:00,1.56519,1.56547,1.56493,1.56535,704000007.0
2006-06-29 17:40:00,1.56523,1.56568,1.56521,1.56554,1209699995.0
2006-06-29 17:45:00,1.56554,1.56581,1.56538,1.56555,1314599996.0
2006-06-29 17:50:00,1.56564,1.56571,1.56519,1.56519,1448099998.0
2006-06-29 17:55:00,1.56526,1.56543,1.56512,1.56528,1114800000.0
2006-06-29 18:00:00,1.56514,1.5655,1.56503,1.5654,7708600059.0
2006-06-29 18:05:00,1.5653,1.5655,1.56519,1.56537,9390000075.0
2006-06-29 18:10:00,1.5655,1.5656,1.56524,1.5655,7571500037.0
2006-06-29 18:15:00,1.56551,1.5656,1.56519,1.56545,7174000025.0
2006-06-29 18:20:00,1.56543,1.5656,1.56524,1.5654,6363200006.0
2006-06-29 18:25:00,1.5655,1.5655,1.56508,1.56525,7340400019.0
2006-06-29 18:30:00,1.56511,1.5654,1.56509,1.5654,6851399999.0
2006-06-29 18:35:00,1.56536,1.56563,1.56509,1.56544,8621800001.0
2006-06-29 18:40:00,1.5655,1.5656,1.56512,1.56512,4755800017.0
2006-06-29 18:45:00,1.56505,1.56546,1.56502,1.56532,2850200011.0
2006-06-29 18:50:00,1.56527,1.56547,1.56516,1.56545,5455200007.0
2006-06-29 18:55:00,1.56546,1.56553,1.5653,1.56536,6070900021.0
2006-06-29 19:00:00,1.56543,1.56554,1.56518,1.56524,2556700010.0
2006-06-29 19:05:00,1.56541,1.56548,1.56491,1.56503,6261300019.0
2006-06-29 19:10:00,1.56508,1.56551,1.56506,1.5654,4077700014.0
2006-06-29 19:15:00,1.56539,1.56547,1.56509,1.56532,4086900012.0
2006-06-29 19:20:00,1.56535,1.56535,1.56491,1.5651,3669700008.0
2006-06-29 19:25:00,1.565,1.56542,1.56497,1.56532,4494900009.0
2006-06-29 19:30:00,1.5655,1.56574,1.56529,1.56569,6518200008.0
2006-06-29 19:35:00,1.56556,1.56578,1.56521,1.56537,3443300016.0
2006-06-29 19:40:00,1.56551,1.56563,1.56509,1.56524,2813399997.0
2006-06-29 19:45:00,1.56529,1.56577,1.56516,1.5657,3153500015.0
2006-06-29 19:50:00,1.56555,1.56568,1.56516,1.56529,2153700003.0
2006-06-29 19:55:00,1.5653,1.5655,1.56515,1.56529,6329500009.0
2006-06-29 20:00:00,1.56545,1.56545,1.56507,1.56529,2046700003.0
2006-06-29 20:05:00,1.56524,1.56534,1.56501,1.5652,2747000010.0
2006-06-29 20:10:00,1.56508,1.56537,1.56504,1.5651,3492400008.0
2006-06-29 20:15:00,1.5652,1.5664,1.56506,1.5659,4461199983.0
2006-06-29 20:20:00,1.5658,1.566,1.56497,1.5652,3412899975.0
2006-06-29 20:25:00,1.5651,1.56532,1.55464,1.564,4384999996.0
2006-06-29 20:30:00,1.565,1.5651,1.5638,1.5643,2559799992.0
2006-06-29 20:35:00,1.56442,1.56489,1.56378,1.56448,4970900017.0
2006-06-29 20:40:00,1.56457,1.56531,1.56422,1.56531,4005000006.0
2006-06-29 20:45:00,1.56536,1.56536,1.56452,1.56472,4295100002.0
2006-06-29 20:50:00,1.56466,1.56539,1.56437,1.56514,5683400002.0
2006-06-29 20:55:00,1.56518,1.5656,1.5651,1.5654,6639400027.0
2006-06-29 21:00:00,1.5653,1.5655,1.56474,1.56488,5469500014.0
2006-06-29 21:05:00,1.56503,1.5654,1.56483,1.56492,2727400005.0
2006-06-29 21:10:00,1.56492,1.56513,1.56475,1.56506,4004900013.0
2006-06-29 21:15:00,1.56517,1.56545,1.56498,1.56509,4331600020.0
2006-06-29 21:20:00,1.5653,1.5655,1.56501,1.56526,6925700037.0
2006-06-29 21:25:00,1.5652,1.56559,1.56494,1.5652,3584300004.0
2006-06-29 21:30:00,1.56524,1.56535,1.565,1.56524,4660700008.0
2006-06-29 21:35:00,1.56519,1.56552,1.56517,1.5653,1778900014.0
2006-06-29 21:40:00,1.56522,1.56542,1.5651,1.56532,4136600007.0
2006-06-29 21:45:00,1.56533,1.56552,1.56514,1.56529,4922999998.0
2006-06-29 21:50:00,1.56525,1.5655,1.5651,1.56539,3412600015.0
2006-06-29 21:55:00,1.56526,1.56596,1.56517,1.56581,3446400011.0
2006-06-29 22:00:00,1.56589,1.56597,1.56563,1.56585,3149999999.0
2006-06-29 22:05:00,1.56579,1.56586,1.56561,1.56572,1939500002.0
2006-06-29 22:10:00,1.56572,1.56599,1.56564,1.56586,1739200010.0
2006-06-29 22:15:00,1.56566,1.56606,1.56563,1.56583,2016799994.0
2006-06-29 22:20:00,1.56594,1.56612,1.5657,1.56587,2022200008.0
2006-06-29 22:25:00,1.56592,1.56592,1.56542,1.5657,2951300004.0
2006-06-29 22:30:00,1.5656,1.56585,1.56543,1.56575,2070899987.0
2006-06-29 22:35:00,1.56581,1.56581,1.56502,1.56512,2746399996.0
2006-06-29 22:40:00,1.56522,1.56568,1.56495,1.56539,3840499988.0
2006-06-29 22:45:00,1.5654,1.56554,1.56518,1.5653,1595799998.0
2006-06-29 22:50:00,1.56537,1.56558,1.56512,1.5652,2056400018.0
2006-06-29 22:55:00,1.56542,1.56572,1.56512,1.56512,1288200014.0
2006-06-29 23:00:00,1.56535,1.5661,1.56501,1.56574,1497200007.0
2006-06-29 23:05:00,1.56605,1.56612,1.5652,1.5652,1696799995.0
2006-06-29 23:10:00,1.56543,1.56594,1.56485,1.56545,1457500009.0
2006-06-29 23:15:00,1.56485,1.56588,1.56485,1.56584,1374600003.0
2006-06-29 23:20:00,1.56564,1.56601,1.56521,1.56573,1695799998.0
2006-06-29 23:25:00,1.56592,1.56614,1.56543,1.56575,1871200006.0
2006-06-29 23:30:00,1.56588,1.56621,1.56542,1.56599,1508499996.0
2006-06-29 23:35:00,1.56624,1.56634,1.5658,1.566,1198799999.0
2006-06-29 23:40:00,1.56611,1.56621,1.56586,1.56611,1277600008.0
2006-06-29 23:45:00,1.56592,1.56612,1.56587,1.56587,819599998.0
2006-06-29 23:50:00,1.56605,1.56613,1.56575,1.56591,1038000001.0
2006-06-29 23:55:00,1.56591,1.56613,1.56582,1.56593,619599998.0
2006-06-30 00:00:00,1.56595,1.56605,1.56575,1.566,557700000.0
2006-06-30 00:05:00,1.56595,1.56605,1.56574,1.56576,782999997.0
2006-06-30 00:10:00,1.5659,1.56595,1.56572,1.56579,765600002.0
2006-06-30 00:15:00,1.5658,1.56598,1.56569,1.56595,850399994.0
2006-06-30 00:20:00,1.56595,1.56599,1.56566,1.56583,1125000007.0
2006-06-30 00:25:00,1.5659,1.56595,1.56572,1.5658,750399996.0
2006-06-30 00:30:00,1.56588,1.56608,1.56566,1.56591,1612000002.0
2006-06-30 00:35:00,1.566,1.566,1.56557,1.5657,715700003.0
2006-06-30 00:40:00,1.56575,1.56608,1.56538,1.56576,1398500000.0
2006-06-30 00:45:00,1.56565,1.56588,1.56547,1.5658,1280700011.0
2006-06-30 00:50:00,1.56569,1.5659,1.56557,1.5658,1066100004.0
2006-06-30 00:55:00,1.56578,1.56604,1.5656,1.56585,1636300006.0
2006-06-30 01:00:00,1.56588,1.56601,1.56568,1.56584,1415500000.0
2006-06-30 01:05:00,1.5659,1.56598,1.56572,1.56595,1089700005.0
2006-06-30 01:10:00,1.56595,1.56598,1.56562,1.56595,1367799996.0
2006-06-30 01:15:00,1.56588,1.56605,1.5654,1.56585,1291899999.0
2006-06-30 01:20:00,1.5659,1.56598,1.56576,1.5658,581599996.0
2006-06-30 01:25:00,1.56565,1.566,1.56565,1.56572,713999997.0
2006-06-30 01:30:00,1.56579,1.56595,1.5656,1.56595,885999998.0
2006-06-30 01:35:00,1.5657,1.56588,1.5656,1.56575,961799996.0
2006-06-30 01:40:00,1.56583,1.56588,1.56559,1.56585,1355799991.0
2006-06-30 01:45:00,1.56583,1.56585,1.56559,1.56573,1184500008.0
2006-06-30 01:50:00,1.56585,1.56585,1.56542,1.5655,699999998.0
2006-06-30 01:55:00,1.5656,1.56575,1.56541,1.56572,760400001.0
2006-06-30 02:00:00,1.56573,1.56576,1.56539,1.56564,1276500001.0
2006-06-30 02:05:00,1.56563,1.56568,1.5653,1.56564,1609900002.0
2006-06-30 02:10:00,1.56556,1.56584,1.56545,1.56577,1103099993.0
2006-06-30 02:15:00,1.56572,1.56593,1.5656,1.56593,607800011.0
2006-06-30 02:20:00,1.56578,1.56593,1.56563,1.56587,1555299998.0
2006-06-30 02:25:00,1.56581,1.56593,1.56555,1.56585,1202600004.0
2006-06-30 02:30:00,1.5657,1.56588,1.56549,1.56572,957800003.0
2006-06-30 02:35:00,1.5659,1.5659,1.56555,1.56578,1082399993.0
2006-06-30 02:40:00,1.56592,1.56598,1.56564,1.56591,882400010.0
2006-06-30 02:45:00,1.56588,1.56603,1.56567,1.56584,1220700010.0
2006-06-30 02:50:00,1.56587,1.56616,1.56581,1.56593,1293000002.0
2006-06-30 02:55:00,1.56588,1.56628,1.56586,1.56592,1414800006.0
2006-06-30 03:00:00,1.56587,1.56626,1.56573,1.56604,1596699996.0
2006-06-30 03:05:00,1.5662,1.5665,1.56603,1.56625,1572699998.0
2006-06-30 03:10:00,1.56629,1.56645,1.56591,1.56636,1304899991.0
2006-06-30 03:15:00,1.56625,1.56638,1.56601,1.56623,1384500000.0
2006-06-30 03:20:00,1.56614,1.56635,1.56608,1.56621,1409599995.0
2006-06-30 03:25:00,1.56615,1.56635,1.56595,1.56607,1438099997.0
2006-06-30 03:30:00,1.56601,1.56629,1.56593,1.56629,1531499989.0
2006-06-30 03:35:00,1.56625,1.56668,1.56624,1.56651,1259799997.0
2006-06-30 03:40:00,1.56653,1.56669,1.56622,1.5665,1556800000.0
2006-06-30 03:45:00,1.56667,1.5667,1.56639,1.5665,1774400000.0
2006-06-30 03:50:00,1.56638,1.5667,1.56625,1.56655,770600005.0
2006-06-30 03:55:00,1.56643,1.56658,1.56627,1.5665,1206700014.0
2006-06-30 04:00:00,1.56655,1.56669,1.56634,1.56657,1099300000.0
2006-06-30 04:05:00,1.56637,1.56653,1.56612,1.56647,1536700001.0
2006-06-30 04:10:00,1.56648,1.56656,1.5663,1.56638,1364799992.0
2006-06-30 04:15:00,1.56649,1.56651,1.56617,1.56621,935999991.0
2006-06-30 04:20:00,1.56645,1.56658,1.5662,1.56641,1957100008.0
2006-06-30 04:25:00,1.56644,1.5666,1.56624,1.56641,959800003.0
2006-06-30 04:30:00,1.56637,1.56669,1.56631,1.5666,874699994.0
2006-06-30 04:35:00,1.5665,1.56672,1.56637,1.5666,1357300004.0
2006-06-30 04:40:00,1.56658,1.56665,1.56631,1.56655,1116800013.0
2006-06-30 04:45:00,1.56645,1.56662,1.56626,1.56655,1011199999.0
2006-06-30 04:50:00,1.56652,1.5666,1.56623,1.56635,1853499997.0
2006-06-30 04:55:00,1.56638,1.56656,1.56621,1.56621,1521300001.0
2006-06-30 05:00:00,1.5662,1.56652,1.5662,1.56629,1400399994.0
2006-06-30 05:05:00,1.56628,1.56646,1.56604,1.56632,1175099998.0
2006-06-30 05:10:00,1.56624,1.56657,1.56621,1.5664,1215899993.0
2006-06-30 05:15:00,1.56636,1.5665,1.566,1.5662,794600007.0
2006-06-30 05:20:00,1.56618,1.56627,1.56583,1.56608,1447000011.0
2006-06-30 05:25:00,1.56621,1.56627,1.56589,1.56614,1383800007.0
2006-06-30 05:30:00,1.56621,1.56655,1.56616,1.56653,1272999997.0
2006-06-30 05:35:00,1.56641,1.56661,1.56622,1.56629,1121299996.0
2006-06-30 05:40:00,1.56636,1.56653,1.56627,1.5664,764199995.0
2006-06-30 05:45:00,1.56645,1.56676,1.56627,1.56642,1649699996.0
2006-06-30 05:50:00,1.56652,1.56673,1.5663,1.56661,1754899997.0
2006-06-30 05:55:00,1.5666,1.56673,1.56647,1.56663,1114799996.0
2006-06-30 06:00:00,1.56653,1.56678,1.56645,1.56653,1462799997.0
2006-06-30 06:05:00,1.5666,1.56686,1.56636,1.56669,1848299995.0
2006-06-30 06:10:00,1.56667,1.56676,1.5664,1.56667,1202200006.0
2006-06-30 06:15:00,1.56664,1.56675,1.56642,1.56653,858699989.0
2006-06-30 06:20:00,1.5666,1.56685,1.56639,1.5666,1317499998.0
2006-06-30 06:25:00,1.56662,1.56669,1.56624,1.56647,1557800007.0
2006-06-30 06:30:00,1.56647,1.56675,1.56642,1.56667,1042599997.0
2006-06-30 06:35:00,1.56666,1.56675,1.56645,1.56672,751400001.0
2006-06-30 06:40:00,1.56668,1.56675,1.56652,1.5666,1132700006.0
2006-06-30 06:45:00,1.56663,1.56675,1.56646,1.56646,1135699999.0
2006-06-30 06:50:00,1.56646,1.56673,1.56645,1.56665,1171300005.0
2006-06-30 06:55:00,1.5667,1.56677,1.56645,1.56668,1393700009.0
2006-06-30 07:00:00,1.56663,1.56674,1.56613,1.56653,1423900000.0
2006-06-30 07:05:00,1.56642,1.56668,1.56635,1.56637,929600001.0
2006-06-30 07:10:00,1.56661,1.56661,1.56616,1.56646,1263100002.0
2006-06-30 07:15:00,1.56639,1.56658,1.56628,1.56651,1137799993.0
2006-06-30 07:20:00,1.56642,1.56653,1.56624,1.56624,1259199994.0
2006-06-30 07:25:00,1.56637,1.56662,1.56617,1.56637,1292099994.0
2006-06-30 07:30:00,1.5666,1.56665,1.56622,1.56639,1064300005.0
2006-06-30 07:35:00,1.56647,1.56666,1.56635,1.5666,997499998.0
2006-06-30 07:40:00,1.56657,1.56671,1.56634,1.56651,1651700005.0
2006-06-30 07:45:00,1.56654,1.5668,1.56645,1.5666,1362899994.0
2006-06-30 07:50:00,1.56667,1.56676,1.5663,1.56661,1436600005.0
2006-06-30 07:55:00,1.56658,1.56658,1.56621,1.56632,910900000.0
2006-06-30 08:00:00,1.56628,1.56652,1.56566,1.56578,1435600003.0
2006-06-30 08:05:00,1.56574,1.56656,1.56568,1.56642,1378700006.0
2006-06-30 08:10:00,1.56629,1.56699,1.56608,1.56666,1804699999.0
2006-06-30 08:15:00,1.56676,1.56695,1.56639,1.56659,1528699987.0
2006-06-30 08:20:00,1.56662,1.56677,1.56619,1.56661,1234900002.0
2006-06-30 08:25:00,1.56657,1.56683,1.56645,1.56657,1285599996.0
2006-06-30 08:30:00,1.56661,1.56677,1.56638,1.56665,1410299995.0
2006-06-30 08:35:00,1.56643,1.56677,1.56642,1.56656,1089100000.0
2006-06-30 08:40:00,1.56675,1.56677,1.56647,1.56665,1114000010.0
2006-06-30 08:45:00,1.56671,1.5668,1.56625,1.56667,1416800005.0
2006-06-30 08:50:00,1.56661,1.56687,1.56648,1.56674,1202799996.0
2006-06-30 08:55:00,1.56677,1.56681,1.56641,1.56668,2206099992.0
2006-06-30 09:00:00,1.56666,1.56692,1.56656,1.56682,1277700005.0
2006-06-30 09:05:00,1.56683,1.56697,1.56641,1.56692,1186700002.0
2006-06-30 09:10:00,1.56691,1.56697,1.56656,1.56665,1559299988.0
2006-06-30 09:15:00,1.56667,1.56701,1.56659,1.56693,1158599998.0
2006-06-30 09:20:00,1.56692,1.56723,1.56668,1.56723,1763399991.0
2006-06-30 09:25:00,1.56703,1.56721,1.56683,1.56697,1372400003.0
2006-06-30 09:30:00,1.56693,1.56718,1.56674,1.56691,1159200001.0
2006-06-30 09:35:00,1.56709,1.56717,1.56677,1.56686,1316300001.0
2006-06-30 09:40:00,1.56695,1.56734,1.56685,1.56701,1454499992.0
2006-06-30 09:45:00,1.56718,1.56834,1.5671,1.5681,1758500002.0
2006-06-30 09:50:00,1.5681,1.56817,1.56763,1.56774,1781299999.0
2006-06-30 09:55:00,1.5677,1.56793,1.56758,1.56765,1154000000.0
2006-06-30 10:00:00,1.56756,1.56776,1.56703,1.56746,1508200011.0
2006-06-30 10:05:00,1.56737,1.56762,1.56722,1.56734,1594099996.0
2006-06-30 10:10:00,1.56746,1.56758,1.56706,1.56733,1682899995.0
2006-06-30 10:15:00,1.56731,1.56736,1.56699,1.56728,1394000002.0
2006-06-30 10:20:00,1.56709,1.56733,1.56698,1.5672,1451799997.0
2006-06-30 10:25:00,1.56726,1.56741,1.56697,1.56732,1553400007.0
2006-06-30 10:30:00,1.56716,1.56727,1.56668,1.56698,1475500002.0
2006-06-30 10:35:00,1.56703,1.56715,1.56675,1.56709,1439400001.0
2006-06-30 10:40:00,1.56683,1.56709,1.56654,1.56673,1390900001.0
2006-06-30 10:45:00,1.56681,1.56708,1.56653,1.56678,1004200001.0
2006-06-30 10:50:00,1.56689,1.56692,1.5665,1.56685,1641099998.0
2006-06-30 10:55:00,1.5668,1.56698,1.5666,1.5668,1541400009.0
2006-06-30 11:00:00,1.56689,1.56697,1.5665,1.56696,1119499993.0
2006-06-30 11:05:00,1.56691,1.56699,1.56674,1.56688,1191800003.0
2006-06-30 11:10:00,1.56679,1.56705,1.5667,1.56702,1189699997.0
2006-06-30 11:15:00,1.56698,1.56704,1.56671,1.56682,1586300015.0
2006-06-30 11:20:00,1.56688,1.5671,1.56669,1.56691,1265200008.0
2006-06-30 11:25:00,1.56702,1.56721,1.56683,1.56713,1679400012.0
2006-06-30 11:30:00,1.56704,1.56709,1.56678,1.56704,1606200006.0
2006-06-30 11:35:00,1.56692,1.56714,1.56681,1.567,1299500005.0
2006-06-30 11:40:00,1.56679,1.56707,1.56675,1.56693,1680400001.0
2006-06-30 11:45:00,1.56702,1.56708,1.56669,1.56683,1508999999.0
2006-06-30 11:50:00,1.56707,1.56737,1.56694,1.56724,1926599998.0
2006-06-30 11:55:00,1.56723,1.56743,1.56706,1.56725,1338600009.0
2006-06-30 12:00:00,1.56737,1.56755,1.56711,1.56732,1653900002.0
2006-06-30 12:05:00,1.56746,1.56762,1.56715,1.56744,1395500000.0
2006-06-30 12:10:00,1.56753,1.56762,1.56695,1.56695,1259800006.0
2006-06-30 12:15:00,1.567,1.56708,1.56679,1.56696,1391100014.0
2006-06-30 12:20:00,1.56692,1.56717,1.56676,1.56704,1414499987.0
2006-06-30 12:25:00,1.56704,1.56715,1.56677,1.56677,1514000017.0
2006-06-30 12:30:00,1.56691,1.56701,1.56667,1.567,1233300000.0
2006-06-30 12:35:00,1.56692,1.56697,1.56663,1.56676,1237200011.0
2006-06-30 12:40:00,1.56669,1.56714,1.5666,1.56688,1317900005.0
2006-06-30 12:45:00,1.56688,1.56722,1.56674,1.56716,1437700005.0
2006-06-30 12:50:00,1.56711,1.56719,1.56665,1.56702,1436900007.0
2006-06-30 12:55:00,1.56709,1.56709,1.56671,1.56687,1189499993.0
2006-06-30 13:00:00,1.56683,1.56694,1.56661,1.56682,1281999992.0
2006-06-30 13:05:00,1.56678,1.56694,1.56665,1.5668,1280700006.0
2006-06-30 13:10:00,1.56682,1.56711,1.5668,1.56684,1362699996.0
2006-06-30 13:15:00,1.56695,1.56702,1.56665,1.56665,898600001.0
2006-06-30 13:20:00,1.56681,1.56696,1.56663,1.56678,1413500005.0
2006-06-30 13:25:00,1.5668,1.56686,1.56632,1.56651,1649200008.0
2006-06-30 13:30:00,1.56637,1.56662,1.5663,1.5666,1279100001.0
2006-06-30 13:35:00,1.56663,1.56675,1.56639,1.56653,1653200000.0
2006-06-30 13:40:00,1.56648,1.56657,1.56622,1.56642,1469000001.0
2006-06-30 13:45:00,1.56645,1.56656,1.56625,1.56641,1288900000.0
2006-06-30 13:50:00,1.56639,1.56673,1.56623,1.56673,1438600006.0
2006-06-30 13:55:00,1.56669,1.56675,1.56643,1.5667,1495899996.0
2006-06-30 14:00:00,1.56658,1.56671,1.56624,1.56647,1584700011.0
2006-06-30 14:05:00,1.56651,1.56668,1.56639,1.56668,1214500006.0
2006-06-30 14:10:00,1.56693,1.56729,1.56684,1.56704,1116600005.0
2006-06-30 14:15:00,1.56717,1.56717,1.56672,1.56705,1082600007.0
2006-06-30 14:20:00,1.56703,1.5672,1.56685,1.56705,1888800002.0
2006-06-30 14:25:00,1.56709,1.56717,1.5667,1.56696,1900099991.0
2006-06-30 14:30:00,1.56695,1.56724,1.5663,1.5663,1720500020.0
2006-06-30 14:35:00,1.56616,1.56686,1.56609,1.5665,1302600007.0
2006-06-30 14:40:00,1.56657,1.56681,1.56625,1.5667,1319900000.0
2006-06-30 14:45:00,1.56658,1.56665,1.566,1.56655,1431800002.0
2006-06-30 14:50:00,1.56657,1.56667,1.56568,1.56575,1465500007.0
2006-06-30 14:55:00,1.56583,1.5662,1.56567,1.56606,1499800002.0
2006-06-30 15:00:00,1.56614,1.56624,1.56571,1.56582,1694400004.0
2006-06-30 15:05:00,1.56584,1.56602,1.56551,1.56586,1385099995.0
2006-06-30 15:10:00,1.56579,1.56594,1.5654,1.56558,1133800007.0
2006-06-30 15:15:00,1.5655,1.56591,1.5655,1.56584,1554600000.0
2006-06-30 15:20:00,1.5658,1.56584,1.56541,1.56553,1053700003.0
2006-06-30 15:25:00,1.56565,1.56576,1.56526,1.56526,1356100000.0
2006-06-30 15:30:00,1.56549,1.56578,1.56527,1.56573,922400002.0
2006-06-30 15:35:00,1.56582,1.56617,1.56569,1.5661,1154800002.0
2006-06-30 15:40:00,1.566,1.56619,1.5658,1.56598,877499998.0
2006-06-30 15:45:00,1.56571,1.56603,1.56534,1.566,1653600009.0
2006-06-30 15:50:00,1.56588,1.56602,1.56556,1.5659,1325399994.0
2006-06-30 15:55:00,1.56579,1.56698,1.56577,1.56678,1187600007.0
2006-06-30 16:00:00,1.56694,1.56714,1.56621,1.56636,1457900001.0
2006-06-30 16:05:00,1.56651,1.56651,1.56619,1.56637,1318400014.0
2006-06-30 16:10:00,1.56643,1.56649,1.56596,1.56636,1558100007.0
2006-06-30 16:15:00,1.56621,1.56642,1.566,1.5662,1424899993.0
2006-06-30 16:20:00,1.56625,1.56666,1.56618,1.56649,1504600006.0
2006-06-30 16:25:00,1.56656,1.56684,1.56638,1.56667,1643199985.0
2006-06-30 16:30:00,1.56646,1.56685,1.56619,1.56628,1821900004.0
2006-06-30 16:35:00,1.56623,1.56635,1.56574,1.56619,1522200007.0
2006-06-30 16:40:00,1.56598,1.56618,1.56578,1.56606,1518500006.0
2006-06-30 16:45:00,1.56607,1.56619,1.56578,1.56595,1307999998.0
2006-06-30 16:50:00,1.56597,1.56647,1.5658,1.56631,1111499999.0
2006-06-30 16:55:00,1.56664,1.56684,1.56611,1.56623,1500000000.0
2006-06-30 17:00:00,1.56621,1.56621,1.56549,1.56549,1685900012.0
2006-06-30 17:05:00,1.56568,1.56626,1.56562,1.56599,1408199996.0
2006-06-30 17:10:00,1.56587,1.56615,1.56564,1.56592,1352500006.0
2006-06-30 17:15:00,1.56606,1.56629,1.5656,1.5656,1448500007.0
2006-06-30 17:20:00,1.56556,1.56568,1.56525,1.5655,1331500011.0
2006-06-30 17:25:00,1.5653,1.56567,1.5653,1.56561,1361699997.0
2006-06-30 17:30:00,1.56542,1.56566,1.5652,1.5654,1574200004.0
2006-06-30 17:35:00,1.56536,1.56564,1.56521,1.56553,1214999998.0
2006-06-30 17:40:00,1.56553,1.56566,1.56494,1.5654,1239100005.0
2006-06-30 17:45:00,1.56546,1.56575,1.56513,1.56521,1369000009.0
2006-06-30 17:50:00,1.56516,1.56536,1.56435,1.56473,1406699997.0
2006-06-30 17:55:00,1.56462,1.56498,1.56454,1.56498,1352300000.0
2006-06-30 18:00:00,1.56491,1.5653,1.5649,1.5651,6321699989.0
2006-06-30 18:05:00,1.5652,1.5652,1.56486,1.56497,7576999985.0
2006-06-30 18:10:00,1.5649,1.5653,1.56484,1.5652,7485899997.0
2006-06-30 18:15:00,1.5652,1.56576,1.56502,1.5657,7555200035.0
2006-06-30 18:20:00,1.5657,1.56608,1.5653,1.5654,4678799992.0
2006-06-30 18:25:00,1.5653,1.56562,1.56524,1.56536,6871100010.0
2006-06-30 18:30:00,1.56524,1.56551,1.56513,1.5654,4761100027.0
2006-06-30 18:35:00,1.5653,1.5655,1.565,1.56525,8276400005.0
2006-06-30 18:40:00,1.5653,1.56545,1.56489,1.5652,4607500020.0
2006-06-30 18:45:00,1.56532,1.56536,1.5649,1.56506,2609600015.0
2006-06-30 18:50:00,1.56493,1.56521,1.5648,1.56499,5814300008.0
2006-06-30 18:55:00,1.56497,1.56518,1.56459,1.56517,5844000012.0
2006-06-30 19:00:00,1.56512,1.5654,1.565,1.56526,2141500003.0
2006-06-30 19:05:00,1.56523,1.56543,1.5651,1.56533,6913600005.0
2006-06-30 19:10:00,1.56521,1.56555,1.56519,1.56542,4018800014.0
2006-06-30 19:15:00,1.56545,1.56553,1.56512,1.5653,4614000002.0
2006-06-30 19:20:00,1.5654,1.56542,1.56503,1.56534,4041100013.0
2006-06-30 19:25:00,1.56535,1.56552,1.56513,1.56532,4817499994.0
2006-06-30 19:30:00,1.5654,1.5657,1.56523,1.56533,6143000029.0
2006-06-30 19:35:00,1.56527,1.56552,1.5651,1.56521,4081700003.0
2006-06-30 19:40:00,1.56545,1.56549,1.56498,1.56506,2866499998.0
2006-06-30 19:45:00,1.56523,1.56524,1.5649,1.56513,3051900009.0
2006-06-30 19:50:00,1.56516,1.56534,1.56492,1.56508,2016200005.0
2006-06-30 19:55:00,1.56512,1.56515,1.56484,1.56502,6148200025.0
2006-06-30 20:00:00,1.56499,1.5651,1.56455,1.5649,2474800010.0
2006-06-30 20:05:00,1.56483,1.5651,1.56448,1.56463,2885899997.0
2006-06-30 20:10:00,1.56458,1.56477,1.56424,1.5644,3488000000.0
2006-06-30 20:15:00,1.5644,1.56446,1.56406,1.5641,4516699998.0
2006-06-30 20:20:00,1.5642,1.56442,1.56406,1.56428,4392300012.0
2006-06-30 20:25:00,1.5643,1.56463,1.56414,1.56437,5628000013.0
2006-06-30 20:30:00,1.5645,1.5647,1.56421,1.5644,2227900016.0
2006-06-30 20:35:00,1.56426,1.56464,1.56416,1.56431,5193400009.0
2006-06-30 20:40:00,1.56441,1.56459,1.56403,1.56414,4232900003.0
2006-06-30 20:45:00,1.5642,1.5645,1.56407,1.56435,4384300011.0
2006-06-30 20:50:00,1.56435,1.56445,1.56414,1.5643,6066000017.0
2006-06-30 20:55:00,1.56423,1.56443,1.5641,1.5641,6926700009.0
2006-06-30 21:00:00,1.5642,1.56453,1.56398,1.56422,6355900009.0
2006-06-30 21:05:00,1.56427,1.56442,1.56406,1.56414,2779300009.0
2006-06-30 21:10:00,1.56435,1.56435,1.56402,1.56416,3441500019.0
2006-06-30 21:15:00,1.56419,1.56444,1.56399,1.5642,3916000006.0
2006-06-30 21:20:00,1.5643,1.5643,1.56393,1.56416,7765700006.0
2006-06-30 21:25:00,1.56417,1.56452,1.56393,1.56438,3713300000.0
2006-06-30 21:30:00,1.56426,1.56467,1.56409,1.56425,4268200003.0
2006-06-30 21:35:00,1.56423,1.56433,1.56404,1.56412,2399900025.0
2006-06-30 21:40:00,1.56411,1.5643,1.564,1.56408,4312500003.0
2006-06-30 21:45:00,1.56412,1.56431,1.56395,1.56408,4620000007.0
2006-06-30 21:50:00,1.56398,1.5641,1.56363,1.56374,3280300004.0
2006-06-30 21:55:00,1.56387,1.56403,1.56343,1.56351,3344499999.0
2006-06-30 22:00:00,1.56343,1.56386,1.56326,1.5635,3133600004.0
2006-06-30 22:05:00,1.56355,1.56385,1.56347,1.56354,1748600009.0
2006-06-30 22:10:00,1.56361,1.56401,1.56355,1.56383,1872100003.0
2006-06-30 22:15:00,1.56371,1.5641,1.56366,1.56398,1896899996.0
2006-06-30 22:20:00,1.56408,1.56428,1.56383,1.56397,2206900002.0
2006-06-30 22:25:00,1.56404,1.56412,1.5637,1.56408,3104200005.0
2006-06-30 22:30:00,1.56391,1.56418,1.56376,1.564,1835400004.0
2006-06-30 22:35:00,1.56408,1.56415,1.56333,1.56358,2308999994.0
2006-06-30 22:40:00,1.56352,1.56409,1.56294,1.56369,3579500003.0
2006-06-30 22:45:00,1.56374,1.56413,1.56343,1.56396,1821600003.0
2006-06-30 22:50:00,1.56392,1.56415,1.5637,1.56392,1967000002.0
2006-06-30 22:55:00,1.56388,1.56405,1.56351,1.56351,1530699998.0
2006-07-02 23:00:00,1.56446,1.56527,1.56415,1.56475,1724400002.0
2006-07-02 23:05:00,1.56495,1.56516,1.56426,1.56461,1902800010.0
2006-07-02 23:10:00,1.56477,1.56487,1.56406,1.56462,1754900010.0
2006-07-02 23:15:00,1.56469,1.5649,1.56424,1.5647,1722700018.0
2006-07-02 23:20:00,1.56478,1.56496,1.56426,1.56493,1746900000.0
2006-07-02 23:25:00,1.56481,1.565,1.56417,1.5645,1556300000.0
2006-07-02 23:30:00,1.56487,1.56507,1.56388,1.56431,1907399996.0
2006-07-02 23:35:00,1.56461,1.56478,1.56349,1.56363,1596800015.0
2006-07-02 23:40:00,1.56371,1.56424,1.56317,1.56357,1757000008.0
2006-07-02 23:45:00,1.56325,1.56424,1.56263,1.56318,1758900018.0
2006-07-02 23:50:00,1.56329,1.56424,1.56306,1.56411,1368400003.0
2006-07-02 23:55:00,1.56379,1.56393,1.56362,1.56385,358200001.0
2006-07-03 00:00:00,1.56385,1.56385,1.56356,1.56364,716700003.0
2006-07-03 00:05:00,1.56353,1.564,1.56352,1.56364,1560599994.0
2006-07-03 00:10:00,1.5638,1.56388,1.56362,1.5638,1105500005.0
2006-07-03 00:15:00,1.5637,1.56393,1.56351,1.56377,1336999999.0
2006-07-03 00:20:00,1.56382,1.56385,1.5635,1.56367,1106599994.0
2006-07-03 00:25:00,1.56365,1.56385,1.56358,1.5637,958899999.0
2006-07-03 00:30:00,1.56385,1.56388,1.5636,1.56371,1359700008.0
2006-07-03 00:35:00,1.5638,1.56385,1.56364,1.56373,744100002.0
2006-07-03 00:40:00,1.56375,1.56387,1.56358,1.5638,1191699997.0
2006-07-03 00:45:00,1.56369,1.56391,1.56358,1.56379,1127000005.0
2006-07-03 00:50:00,1.56379,1.56395,1.56351,1.56356,1265900001.0
2006-07-03 00:55:00,1.56357,1.56421,1.56357,1.56381,1401400001.0
2006-07-03 01:00:00,1.5639,1.56427,1.56373,1.56417,1404600008.0
2006-07-03 01:05:00,1.5641,1.56429,1.564,1.56407,1027599999.0
2006-07-03 01:10:00,1.5642,1.56438,1.56403,1.56433,1115900013.0
2006-07-03 01:15:00,1.56426,1.56443,1.56388,1.56413,1298700001.0
2006-07-03 01:20:00,1.56423,1.5643,1.56402,1.56404,643199998.0
2006-07-03 01:25:00,1.5641,1.56425,1.5639,1.56402,925400011.0
2006-07-03 01:30:00,1.56409,1.5644,1.56405,1.56433,1083900000.0
2006-07-03 01:35:00,1.5643,1.56448,1.56415,1.56422,843599999.0
2006-07-03 01:40:00,1.56439,1.56447,1.56413,1.5642,975599999.0
2006-07-03 01:45:00,1.56423,1.56452,1.56407,1.56416,1549400009.0
2006-07-03 01:50:00,1.56419,1.56492,1.56413,1.5646,1140600004.0
2006-07-03 01:55:00,1.56452,1.56486,1.56446,1.56472,1412099998.0
2006-07-03 02:00:00,1.5648,1.5648,1.56437,1.56465,1556700009.0
2006-07-03 02:05:00,1.56449,1.56468,1.56428,1.5645,1480500012.0
2006-07-03 02:10:00,1.5646,1.56462,1.56436,1.56451,660599995.0
2006-07-03 02:15:00,1.56431,1.5645,1.56414,1.56436,749500003.0
2006-07-03 02:20:00,1.56418,1.56446,1.56414,1.5644,1266399998.0
2006-07-03 02:25:00,1.56445,1.56445,1.56412,1.5644,791000001.0
2006-07-03 02:30:00,1.5641,1.56443,1.5641,1.56435,849599996.0
2006-07-03 02:35:00,1.56443,1.56447,1.56409,1.56443,814899997.0
2006-07-03 02:40:00,1.56447,1.56447,1.56402,1.56435,1126600004.0
2006-07-03 02:45:00,1.56426,1.5644,1.56406,1.56421,1113100007.0
2006-07-03 02:50:00,1.56425,1.56436,1.56414,1.56428,986200004.0
2006-07-03 02:55:00,1.5643,1.56487,1.56415,1.5648,1352299996.0
2006-07-03 03:00:00,1.56485,1.56485,1.56435,1.56435,1598500002.0
2006-07-03 03:05:00,1.56448,1.5649,1.56437,1.56437,1588200000.0
2006-07-03 03:10:00,1.5645,1.5648,1.56427,1.56459,1401500012.0
2006-07-03 03:15:00,1.56448,1.56467,1.56433,1.56447,1086999997.0
2006-07-03 03:20:00,1.56453,1.5646,1.56388,1.56435,715500003.0
2006-07-03 03:25:00,1.5644,1.56456,1.56429,1.56448,1026300010.0
2006-07-03 03:30:00,1.56451,1.56462,1.56417,1.56428,969800005.0
2006-07-03 03:35:00,1.56431,1.56454,1.56408,1.56435,1671000005.0
2006-07-03 03:40:00,1.56435,1.56465,1.56422,1.5645,1379500000.0
2006-07-03 03:45:00,1.5645,1.56463,1.56437,1.56455,1016599998.0
2006-07-03 03:50:00,1.56445,1.5649,1.56436,1.56485,1141900002.0
2006-07-03 03:55:00,1.56478,1.56499,1.56461,1.56475,957699999.0
2006-07-03 04:00:00,1.5649,1.56507,1.56472,1.56491,1022899996.0
2006-07-03 04:05:00,1.565,1.56511,1.56467,1.56489,925700005.0
2006-07-03 04:10:00,1.56488,1.565,1.56408,1.56465,1002200002.0
2006-07-03 04:15:00,1.5647,1.56473,1.56443,1.56456,715700005.0
2006-07-03 04:20:00,1.5645,1.56468,1.56432,1.56443,1380800002.0
2006-07-03 04:25:00,1.56453,1.56475,1.56431,1.56452,936300007.0
2006-07-03 04:30:00,1.5647,1.5648,1.56438,1.5648,950099997.0
2006-07-03 04:35:00,1.5648,1.56496,1.5645,1.56458,1121500005.0
2006-07-03 04:40:00,1.56454,1.56475,1.56437,1.56454,1193799998.0
2006-07-03 04:45:00,1.5647,1.56479,1.56438,1.56465,1335600016.0
2006-07-03 04:50:00,1.56462,1.56478,1.56435,1.56468,635300003.0
2006-07-03 04:55:00,1.56452,1.56479,1.56452,1.56464,1043999996.0
2006-07-03 05:00:00,1.5648,1.56485,1.56458,1.56477,1325500005.0
2006-07-03 05:05:00,1.56475,1.56495,1.56463,1.56487,987699996.0
2006-07-03 05:10:00,1.5649,1.56497,1.56471,1.56476,995100004.0
2006-07-03 05:15:00,1.56479,1.565,1.56474,1.56485,691900002.0
2006-07-03 05:20:00,1.56481,1.56506,1.56466,1.56497,1323000002.0
2006-07-03 05:25:00,1.56491,1.56509,1.56474,1.56499,853899998.0
2006-07-03 05:30:00,1.56483,1.56507,1.56474,1.56505,1302600005.0
2006-07-03 05:35:00,1.56492,1.56512,1.56471,1.56485,1839300002.0
2006-07-03 05:40:00,1.56498,1.56507,1.56481,1.56481,775100000.0
2006-07-03 05:45:00,1.56485,1.565,1.56464,1.56482,1465300003.0
2006-07-03 05:50:00,1.56495,1.56501,1.56468,1.56471,1407200005.0
2006-07-03 05:55:00,1.56477,1.56514,1.56477,1.56494,1204499995.0
2006-07-03 06:00:00,1.5649,1.56498,1.56469,1.5648,1322799994.0
2006-07-03 06:05:00,1.56495,1.56507,1.56469,1.565,1440800005.0
2006-07-03 06:10:00,1.56488,1.56514,1.56475,1.5648,1479000006.0
2006-07-03 06:15:00,1.56494,1.5651,1.56482,1.56482,1555600004.0
2006-07-03 06:20:00,1.56505,1.56508,1.56471,1.56508,1317900002.0
2006-07-03 06:25:00,1.56505,1.56524,1.56491,1.56513,1170700004.0
2006-07-03 06:30:00,1.56494,1.56524,1.56494,1.56524,787899998.0
2006-07-03 06:35:00,1.56517,1.56525,1.56494,1.5651,996899999.0
2006-07-03 06:40:00,1.56505,1.56525,1.56502,1.56507,1158600005.0
2006-07-03 06:45:00,1.56504,1.56519,1.56491,1.56508,1096900004.0
2006-07-03 06:50:00,1.5651,1.56528,1.56495,1.56516,1252699997.0
2006-07-03 06:55:00,1.56513,1.56524,1.56496,1.5651,1250299998.0
2006-07-03 07:00:00,1.56513,1.56521,1.56483,1.56508,1357499995.0
2006-07-03 07:05:00,1.56495,1.56517,1.5649,1.56491,910900000.0
2006-07-03 07:10:00,1.5651,1.56531,1.56491,1.56525,1221299993.0
2006-07-03 07:15:00,1.56515,1.56537,1.56504,1.56524,1437800010.0
2006-07-03 07:20:00,1.56511,1.56535,1.56486,1.56486,1282500000.0
2006-07-03 07:25:00,1.56499,1.56518,1.56472,1.56495,1205700000.0
2006-07-03 07:30:00,1.56491,1.56505,1.56463,1.5647,1137500003.0
2006-07-03 07:35:00,1.56478,1.56494,1.56463,1.56484,1225200002.0
2006-07-03 07:40:00,1.56473,1.565,1.56459,1.56459,1453900009.0
2006-07-03 07:45:00,1.56462,1.56478,1.56442,1.56453,1531900001.0
2006-07-03 07:50:00,1.56463,1.56499,1.56447,1.56499,1107499998.0
2006-07-03 07:55:00,1.5648,1.56505,1.56469,1.565,1169800006.0
2006-07-03 08:00:00,1.56505,1.56521,1.56481,1.56484,1152000002.0
2006-07-03 08:05:00,1.56497,1.56523,1.56487,1.56503,1061100004.0
2006-07-03 08:10:00,1.56508,1.56548,1.56486,1.56513,1462400006.0
2006-07-03 08:15:00,1.56517,1.56535,1.5649,1.56527,952800003.0
2006-07-03 08:20:00,1.56526,1.5654,1.56507,1.56526,1323299994.0
2006-07-03 08:25:00,1.56508,1.56533,1.56488,1.56501,1209499999.0
2006-07-03 08:30:00,1.56493,1.56511,1.56469,1.56497,2107500010.0
2006-07-03 08:35:00,1.56505,1.56536,1.56462,1.56487,1084700004.0
2006-07-03 08:40:00,1.56477,1.56489,1.56447,1.56479,1069300003.0
2006-07-03 08:45:00,1.56477,1.56495,1.56449,1.56465,1617900001.0
2006-07-03 08:50:00,1.56456,1.56476,1.56441,1.56453,1056799998.0
2006-07-03 08:55:00,1.56456,1.56469,1.56427,1.5646,1761799995.0
2006-07-03 09:00:00,1.5646,1.5655,1.5645,1.56541,1498900011.0
2006-07-03 09:05:00,1.56537,1.56546,1.5651,1.56535,1236800001.0
2006-07-03 09:10:00,1.56534,1.56556,1.56521,1.56529,1493499996.0
2006-07-03 09:15:00,1.5654,1.56563,1.56518,1.56542,1060299992.0
2006-07-03 09:20:00,1.56543,1.56573,1.56534,1.56559,1712299994.0
2006-07-03 09:25:00,1.56562,1.56583,1.56539,1.56565,1359100002.0
2006-07-03 09:30:00,1.56569,1.56612,1.56556,1.56612,1438500009.0
2006-07-03 09:35:00,1.56623,1.56639,1.56597,1.56601,1291000001.0
2006-07-03 09:40:00,1.56601,1.56656,1.56576,1.56628,1295600005.0
2006-07-03 09:45:00,1.56645,1.56679,1.56617,1.56625,1792299998.0
2006-07-03 09:50:00,1.56624,1.56643,1.56586,1.56597,1553300001.0
2006-07-03 09:55:00,1.56606,1.56646,1.56581,1.5662,1178900002.0
2006-07-03 10:00:00,1.5661,1.56638,1.56603,1.56634,1412300008.0
2006-07-03 10:05:00,1.56616,1.56637,1.56579,1.56591,1669100008.0
2006-07-03 10:10:00,1.56602,1.56614,1.56584,1.56611,1486799997.0
2006-07-03 10:15:00,1.56615,1.56615,1.56582,1.56588,1233999994.0
2006-07-03 10:20:00,1.56588,1.56596,1.56562,1.56593,1307900008.0
2006-07-03 10:25:00,1.56593,1.56602,1.56554,1.56587,1708099988.0
2006-07-03 10:30:00,1.56575,1.56592,1.5654,1.5654,1201600001.0
2006-07-03 10:35:00,1.56562,1.56575,1.56546,1.56558,1321300002.0
2006-07-03 10:40:00,1.56556,1.56571,1.56526,1.56546,1601499997.0
2006-07-03 10:45:00,1.56559,1.56583,1.56537,1.56583,911000001.0
2006-07-03 10:50:00,1.56566,1.56616,1.56564,1.56601,1645500006.0
2006-07-03 10:55:00,1.56605,1.56621,1.56586,1.56588,1245300010.0
2006-07-03 11:00:00,1.56592,1.5661,1.56551,1.56579,1076900004.0
2006-07-03 11:05:00,1.56578,1.56609,1.56578,1.56601,1187000011.0
2006-07-03 11:10:00,1.56586,1.56603,1.56569,1.56588,1422900003.0
2006-07-03 11:15:00,1.56571,1.56602,1.56564,1.566,1714000003.0
2006-07-03 11:20:00,1.56596,1.56604,1.56562,1.56578,1608900007.0
2006-07-03 11:25:00,1.56575,1.56616,1.56563,1.56597,1369400011.0
2006-07-03 11:30:00,1.56606,1.56651,1.56595,1.56633,1972200011.0
2006-07-03 11:35:00,1.56631,1.56649,1.56623,1.56625,1295499999.0
2006-07-03 11:40:00,1.56609,1.56644,1.56587,1.56604,1229700000.0
2006-07-03 11:45:00,1.56607,1.56673,1.56597,1.56664,1423299996.0
2006-07-03 11:50:00,1.56667,1.56669,1.56614,1.56614,1543400000.0
2006-07-03 11:55:00,1.56609,1.56639,1.5658,1.5661,1485999989.0
2006-07-03 12:00:00,1.56605,1.56623,1.56581,1.56617,1452900003.0
2006-07-03 12:05:00,1.56615,1.56624,1.56588,1.56608,1660200001.0
2006-07-03 12:10:00,1.56623,1.56644,1.56592,1.56623,1468200005.0
2006-07-03 12:15:00,1.56629,1.56647,1.56613,1.56618,1354399994.0
2006-07-03 12:20:00,1.56623,1.56639,1.56605,1.56636,1300400006.0
2006-07-03 12:25:00,1.56636,1.56701,1.56623,1.56678,1629400004.0
2006-07-03 12:30:00,1.56695,1.56708,1.56668,1.56695,1190100002.0
2006-07-03 12:35:00,1.567,1.56721,1.56678,1.56689,1635999992.0
2006-07-03 12:40:00,1.567,1.56713,1.56672,1.56706,1270200006.0
2006-07-03 12:45:00,1.56708,1.56736,1.56692,1.56724,1624599999.0
2006-07-03 12:50:00,1.56715,1.56761,1.56709,1.56752,1627499999.0
2006-07-03 12:55:00,1.56745,1.56762,1.56704,1.56762,1573800002.0
2006-07-03 13:00:00,1.56748,1.56777,1.56721,1.5674,1254300004.0
2006-07-03 13:05:00,1.5675,1.56766,1.56731,1.5675,1181799999.0
2006-07-03 13:10:00,1.56749,1.5677,1.56735,1.56754,1331400004.0
2006-07-03 13:15:00,1.56764,1.56776,1.56735,1.56767,1587600000.0
2006-07-03 13:20:00,1.56768,1.56779,1.56736,1.56765,1682400005.0
2006-07-03 13:25:00,1.56775,1.56797,1.56759,1.56784,1671700008.0
2006-07-03 13:30:00,1.56768,1.56785,1.56737,1.56752,1569300004.0
2006-07-03 13:35:00,1.5674,1.56759,1.56715,1.56718,1159200002.0
2006-07-03 13:40:00,1.56738,1.56745,1.56713,1.56722,1207600001.0
2006-07-03 13:45:00,1.56715,1.5675,1.56715,1.56744,1381999999.0
2006-07-03 13:50:00,1.56731,1.56757,1.56724,1.5675,1305299997.0
2006-07-03 13:55:00,1.56758,1.56778,1.56749,1.56772,1694200006.0
2006-07-03 14:00:00,1.56773,1.56795,1.56733,1.56784,1625199993.0
2006-07-03 14:05:00,1.56794,1.56794,1.56728,1.56731,1376900007.0
2006-07-03 14:10:00,1.56736,1.56754,1.56706,1.5671,1837200001.0
2006-07-03 14:15:00,1.56718,1.56757,1.56714,1.56741,1820599995.0
2006-07-03 14:20:00,1.56739,1.56747,1.56712,1.56727,1849300005.0
2006-07-03 14:25:00,1.56739,1.56742,1.56701,1.56728,1442099998.0
2006-07-03 14:30:00,1.56743,1.56755,1.56721,1.56736,1703999999.0
2006-07-03 14:35:00,1.56732,1.56757,1.56715,1.5673,1483599998.0
2006-07-03 14:40:00,1.56737,1.56777,1.56729,1.56753,1838900004.0
2006-07-03 14:45:00,1.5676,1.56775,1.56695,1.56702,1347199999.0
2006-07-03 14:50:00,1.56703,1.56743,1.56691,1.56726,1603799996.0
2006-07-03 14:55:00,1.56728,1.56743,1.56704,1.56724,1602599997.0
2006-07-03 15:00:00,1.56725,1.56744,1.56702,1.5674,1485200001.0
2006-07-03 15:05:00,1.5672,1.56739,1.56696,1.56722,1171200002.0
2006-07-03 15:10:00,1.56696,1.56709,1.5664,1.56664,995800001.0
2006-07-03 15:15:00,1.56667,1.56697,1.56648,1.5667,1716800007.0
2006-07-03 15:20:00,1.56674,1.56718,1.56665,1.56712,1414000004.0
2006-07-03 15:25:00,1.56707,1.56715,1.56681,1.56695,1267900005.0
2006-07-03 15:30:00,1.56678,1.56705,1.56648,1.56663,1041799998.0
2006-07-03 15:35:00,1.56675,1.56691,1.56641,1.56656,1239200008.0
2006-07-03 15:40:00,1.56651,1.56679,1.56645,1.56658,1173399994.0
2006-07-03 15:45:00,1.56646,1.56675,1.56625,1.56669,1721699994.0
2006-07-03 15:50:00,1.56658,1.56684,1.56638,1.56654,1270800010.0
2006-07-03 15:55:00,1.56658,1.56664,1.56589,1.56597,1555999994.0
2006-07-03 16:00:00,1.56462,1.56676,1.56282,1.56667,1446900005.0
2006-07-03 16:05:00,1.56666,1.56672,1.56624,1.56648,1527100000.0
2006-07-03 16:10:00,1.56647,1.56688,1.56626,1.56672,1596799997.0
2006-07-03 16:15:00,1.5664,1.56689,1.5664,1.5666,1271999999.0
2006-07-03 16:20:00,1.56639,1.56669,1.56638,1.56666,1174099997.0
2006-07-03 16:25:00,1.56665,1.56693,1.56646,1.56689,1503400007.0
2006-07-03 16:30:00,1.56677,1.56696,1.5664,1.5665,1324900004.0
2006-07-03 16:35:00,1.56651,1.56655,1.56623,1.56623,1587900004.0
2006-07-03 16:40:00,1.5664,1.56678,1.56606,1.56672,1573699999.0
2006-07-03 16:45:00,1.56665,1.56669,1.56637,1.56655,1452700003.0
2006-07-03 16:50:00,1.56678,1.56699,1.56653,1.56661,1393200001.0
2006-07-03 16:55:00,1.56671,1.56682,1.56641,1.5666,1780900006.0
2006-07-03 17:00:00,1.5666,1.56711,1.56633,1.56695,1472199993.0
2006-07-03 17:05:00,1.56691,1.56742,1.5667,1.56742,1222000001.0
2006-07-03 17:10:00,1.56752,1.56781,1.56728,1.56762,1576400013.0
2006-07-03 17:15:00,1.56766,1.56796,1.56739,1.5674,1881300013.0
2006-07-03 17:20:00,1.56758,1.56774,1.56713,1.56713,1041500001.0
2006-07-03 17:25:00,1.5673,1.56765,1.56711,1.56756,1288200000.0
2006-07-03 17:30:00,1.56742,1.56771,1.56729,1.56749,1524599997.0
2006-07-03 17:35:00,1.56756,1.5677,1.56721,1.5674,1246100004.0
2006-07-03 17:40:00,1.56736,1.56772,1.56719,1.56743,1595499992.0
2006-07-03 17:45:00,1.56733,1.56797,1.56721,1.56781,1302500004.0
2006-07-03 17:50:00,1.56792,1.56796,1.56756,1.56768,1748300011.0
2006-07-03 17:55:00,1.56768,1.56788,1.56706,1.56735,1066099994.0
2006-07-03 18:00:00,1.56718,1.56749,1.5669,1.5671,7550500033.0
2006-07-03 18:05:00,1.5672,1.5672,1.5669,1.56708,8955000050.0
2006-07-03 18:10:00,1.56709,1.56718,1.56681,1.5671,7770700027.0
2006-07-03 18:15:00,1.56697,1.56722,1.56684,1.56707,5478100032.0
2006-07-03 18:20:00,1.56711,1.56725,1.5667,1.567,5972000012.0
2006-07-03 18:25:00,1.5671,1.5671,1.56662,1.56675,7566200024.0
2006-07-03 18:30:00,1.56671,1.5668,1.56644,1.5668,7424900016.0
2006-07-03 18:35:00,1.5667,1.56697,1.56647,1.56677,8397500034.0
2006-07-03 18:40:00,1.5665,1.56682,1.56646,1.56667,4958900010.0
2006-07-03 18:45:00,1.56667,1.56726,1.5665,1.5672,2570600005.0
2006-07-03 18:50:00,1.56707,1.5671,1.56651,1.56672,5825400025.0
2006-07-03 18:55:00,1.56672,1.56702,1.56656,1.56679,5493300015.0
2006-07-03 19:00:00,1.56669,1.56694,1.56661,1.56661,2465400005.0
2006-07-03 19:05:00,1.56669,1.56703,1.56655,1.56687,5624000003.0
2006-07-03 19:10:00,1.56693,1.56696,1.56665,1.56677,3850500027.0
2006-07-03 19:15:00,1.56675,1.56681,1.56652,1.56663,4384000018.0
2006-07-03 19:20:00,1.56669,1.56711,1.56646,1.56705,3791399998.0
2006-07-03 19:25:00,1.56691,1.5671,1.56675,1.56676,4348099992.0
2006-07-03 19:30:00,1.567,1.56707,1.56681,1.5669,5738200008.0
2006-07-03 19:35:00,1.56688,1.56705,1.56672,1.56672,3921200022.0
2006-07-03 19:40:00,1.56684,1.56704,1.56679,1.56687,3223100022.0
2006-07-03 19:45:00,1.56682,1.567,1.56671,1.56687,3157000008.0
2006-07-03 19:50:00,1.56672,1.56704,1.56672,1.56695,1606599996.0
2006-07-03 19:55:00,1.56695,1.56706,1.56667,1.56694,5997300028.0
2006-07-03 20:00:00,1.56705,1.56745,1.56684,1.56735,2478400004.0
2006-07-03 20:05:00,1.56722,1.56734,1.56709,1.56725,2604100010.0
2006-07-03 20:10:00,1.56725,1.56733,1.56705,1.56725,3731500002.0
2006-07-03 20:15:00,1.56717,1.56738,1.5671,1.56721,4122300012.0
2006-07-03 20:20:00,1.5672,1.56758,1.56706,1.56738,3244100004.0
2006-07-03 20:25:00,1.56745,1.56752,1.56708,1.56726,3158200022.0
2006-07-03 20:30:00,1.5674,1.5675,1.56706,1.56708,2285900018.0
2006-07-03 20:35:00,1.5672,1.56741,1.56701,1.5671,5001800003.0
2006-07-03 20:40:00,1.56735,1.56743,1.56704,1.56727,4098000016.0
2006-07-03 20:45:00,1.56715,1.56742,1.56699,1.56742,4337799999.0
2006-07-03 20:50:00,1.56738,1.56744,1.56674,1.56707,6526599992.0
2006-07-03 20:55:00,1.56695,1.5672,1.5669,1.567,6648600002.0
2006-07-03 21:00:00,1.5668,1.567,1.56668,1.56668,4573900009.0
2006-07-03 21:05:00,1.56685,1.56692,1.56661,1.56671,2848300018.0
2006-07-03 21:10:00,1.56684,1.56703,1.56657,1.56677,3807900019.0
2006-07-03 21:15:00,1.56678,1.56686,1.56645,1.56675,4256900017.0
2006-07-03 21:20:00,1.5669,1.5669,1.56644,1.56668,6708100016.0
2006-07-03 21:25:00,1.56655,1.5667,1.56634,1.56652,3495200003.0
2006-07-03 21:30:00,1.56635,1.5668,1.5663,1.56652,2487200012.0
2006-07-03 21:35:00,1.56653,1.56668,1.56644,1.56655,1915700002.0
2006-07-03 21:40:00,1.56647,1.56666,1.56637,1.5666,3973800014.0
2006-07-03 21:45:00,1.56658,1.56678,1.56646,1.56658,4636300014.0
2006-07-03 21:50:00,1.5667,1.56681,1.56652,1.5667,3331699991.0
2006-07-03 21:55:00,1.56673,1.56687,1.56656,1.56673,3519500006.0
2006-07-03 22:00:00,1.56675,1.5669,1.5666,1.56678,3518099999.0
2006-07-03 22:05:00,1.5668,1.56685,1.56649,1.56673,1999899996.0
2006-07-03 22:10:00,1.56685,1.56699,1.56635,1.56655,1791199990.0
2006-07-03 22:15:00,1.56651,1.56676,1.56636,1.56664,1599799992.0
2006-07-03 22:20:00,1.5664,1.5668,1.56637,1.56651,1712099995.0
2006-07-03 22:25:00,1.56662,1.56675,1.56633,1.56657,3042499996.0
2006-07-03 22:30:00,1.5665,1.5668,1.56634,1.56665,1911499991.0
2006-07-03 22:35:00,1.5668,1.5668,1.56634,1.5667,2392000013.0
2006-07-03 22:40:00,1.56653,1.56683,1.5664,1.56675,3792800002.0
2006-07-03 22:45:00,1.56675,1.5668,1.56641,1.56655,1822599998.0
2006-07-03 22:50:00,1.56677,1.5669,1.56642,1.56666,1740200009.0
2006-07-03 22:55:00,1.56687,1.5669,1.56635,1.56635,1343299990.0
2006-07-03 23:00:00,1.56626,1.56717,1.56626,1.56648,1397000005.0
2006-07-03 23:05:00,1.56632,1.56703,1.56602,1.56613,1868000010.0
2006-07-03 23:10:00,1.5664,1.56686,1.56594,1.56642,1580300002.0
2006-07-03 23:15:00,1.5664,1.56689,1.56614,1.56623,1570900003.0
2006-07-03 23:20:00,1.56635,1.56674,1.56586,1.56586,1695100005.0
2006-07-03 23:25:00,1.56609,1.5669,1.56597,1.56664,1816800016.0
2006-07-03 23:30:00,1.56673,1.5668,1.56642,1.56665,1251399993.0
2006-07-03 23:35:00,1.56665,1.56683,1.5666,1.56675,712100000.0
2006-07-03 23:40:00,1.56672,1.56683,1.56652,1.5668,1371799995.0
2006-07-03 23:45:00,1.56672,1.56682,1.56657,1.5667,520800000.0
2006-07-03 23:50:00,1.56675,1.5668,1.56647,1.56665,964100004.0
2006-07-03 23:55:00,1.5664,1.56694,1.56586,1.56644,1730900005.0
2006-07-04 00:00:00,1.56678,1.56687,1.56655,1.56669,1083699998.0
2006-07-04 00:05:00,1.56668,1.56685,1.56657,1.56678,857100004.0
2006-07-04 00:10:00,1.5668,1.56685,1.56662,1.5667,673200000.0
2006-07-04 00:15:00,1.5667,1.56688,1.56659,1.56685,820499993.0
2006-07-04 00:20:00,1.56677,1.56695,1.56658,1.56663,1169100004.0
2006-07-04 00:25:00,1.56673,1.56751,1.56665,1.56729,1177800006.0
2006-07-04 00:30:00,1.56715,1.56742,1.56705,1.56728,1240799999.0
2006-07-04 00:35:00,1.56725,1.56741,1.56684,1.5671,679700000.0
2006-07-04 00:40:00,1.56709,1.56719,1.56687,1.56702,1039800000.0
2006-07-04 00:45:00,1.5671,1.56722,1.56692,1.567,1065600002.0
2006-07-04 00:50:00,1.5671,1.56715,1.56678,1.56713,1238100003.0
2006-07-04 00:55:00,1.567,1.56719,1.56679,1.56707,1575099998.0
2006-07-04 01:00:00,1.56698,1.56718,1.56686,1.5671,1122000008.0
2006-07-04 01:05:00,1.56701,1.56724,1.56696,1.56699,1214900008.0
2006-07-04 01:10:00,1.56719,1.56728,1.56688,1.56714,1242000003.0
2006-07-04 01:15:00,1.56711,1.56723,1.56665,1.56703,1415699998.0
2006-07-04 01:20:00,1.5672,1.5672,1.56696,1.56712,476200000.0
2006-07-04 01:25:00,1.56705,1.5672,1.56685,1.56696,973799998.0
2006-07-04 01:30:00,1.56715,1.56721,1.56681,1.56721,881600001.0
2006-07-04 01:35:00,1.56698,1.56723,1.56694,1.5671,1208500005.0
2006-07-04 01:40:00,1.56715,1.56723,1.56701,1.56715,607500001.0
2006-07-04 01:45:00,1.56715,1.56723,1.56695,1.56707,1127699996.0
2006-07-04 01:50:00,1.56708,1.56717,1.5669,1.5671,636100008.0
2006-07-04 01:55:00,1.5671,1.56718,1.56687,1.56718,897299998.0
2006-07-04 02:00:00,1.5672,1.56736,1.56689,1.56718,1315899996.0
2006-07-04 02:05:00,1.56713,1.56722,1.56682,1.56705,1179000008.0
2006-07-04 02:10:00,1.56715,1.56715,1.56677,1.56709,778900006.0
2006-07-04 02:15:00,1.56705,1.5671,1.56675,1.56689,844899995.0
2006-07-04 02:20:00,1.56679,1.56705,1.5667,1.567,1581600001.0
2006-07-04 02:25:00,1.56691,1.56698,1.56661,1.56682,885600007.0
2006-07-04 02:30:00,1.56678,1.56691,1.56661,1.5668,628799998.0
2006-07-04 02:35:00,1.56684,1.56688,1.56654,1.56663,1064600003.0
2006-07-04 02:40:00,1.56696,1.56705,1.56682,1.567,1249000011.0
2006-07-04 02:45:00,1.56687,1.56703,1.56671,1.56693,602900001.0
2006-07-04 02:50:00,1.56682,1.56701,1.56673,1.56691,1116399999.0
2006-07-04 02:55:00,1.56671,1.56697,1.56665,1.56676,1006800005.0
2006-07-04 03:00:00,1.56678,1.567,1.56658,1.56697,1625300003.0
2006-07-04 03:05:00,1.56695,1.5671,1.56674,1.56676,1112100009.0
2006-07-04 03:10:00,1.56695,1.56703,1.56669,1.567,1307600000.0
2006-07-04 03:15:00,1.56687,1.56708,1.56673,1.5669,774700001.0
2006-07-04 03:20:00,1.56687,1.56711,1.56687,1.567,813199999.0
2006-07-04 03:25:00,1.567,1.56712,1.56684,1.56705,299699998.0
2006-07-04 03:30:00,1.56703,1.56714,1.56684,1.567,1060900004.0
2006-07-04 03:35:00,1.567,1.56705,1.56681,1.56694,697699996.0
2006-07-04 03:40:00,1.567,1.56705,1.56674,1.56705,1201100007.0
2006-07-04 03:45:00,1.56701,1.5672,1.56688,1.56713,1386800012.0
2006-07-04 03:50:00,1.56705,1.56716,1.5669,1.5671,872999998.0
2006-07-04 03:55:00,1.56703,1.56725,1.56685,1.56702,1167200000.0
2006-07-04 04:00:00,1.56715,1.56721,1.5668,1.56703,1104800003.0
2006-07-04 04:05:00,1.5669,1.56707,1.56655,1.56686,1327600002.0
2006-07-04 04:10:00,1.56685,1.56693,1.56665,1.56675,992200007.0
2006-07-04 04:15:00,1.5669,1.56697,1.56664,1.5668,853099998.0
2006-07-04 04:20:00,1.56681,1.567,1.56661,1.56674,1361399994.0
2006-07-04 04:25:00,1.56688,1.56698,1.56665,1.56672,1157300004.0
2006-07-04 04:30:00,1.56692,1.56692,1.56666,1.56675,647400004.0
2006-07-04 04:35:00,1.56673,1.56694,1.56662,1.5668,1593600011.0
2006-07-04 04:40:00,1.56681,1.56695,1.56671,1.56681,1025100007.0
2006-07-04 04:45:00,1.56685,1.56697,1.56664,1.5669,1059800012.0
2006-07-04 04:50:00,1.56687,1.56698,1.56664,1.56688,758000003.0
2006-07-04 04:55:00,1.56696,1.567,1.56677,1.56695,1266600011.0
2006-07-04 05:00:00,1.56686,1.56714,1.56675,1.56697,1421000013.0
2006-07-04 05:05:00,1.5669,1.5671,1.56683,1.56699,1030900003.0
2006-07-04 05:10:00,1.56692,1.56723,1.56685,1.56715,1108700005.0
2006-07-04 05:15:00,1.56712,1.56712,1.56681,1.56681,368600001.0
2006-07-04 05:20:00,1.56703,1.5671,1.56673,1.56707,1127000006.0
2006-07-04 05:25:00,1.56703,1.56715,1.56682,1.56715,965899997.0
2006-07-04 05:30:00,1.56703,1.56724,1.56678,1.56697,1417300005.0
2006-07-04 05:35:00,1.56687,1.56717,1.56678,1.56708,1202200000.0
2006-07-04 05:40:00,1.56718,1.56732,1.56697,1.56703,858600003.0
2006-07-04 05:45:00,1.56713,1.56732,1.56694,1.56712,1730499997.0
2006-07-04 05:50:00,1.56718,1.56751,1.56705,1.56719,1703900011.0
2006-07-04 05:55:00,1.56706,1.56729,1.56703,1.56715,1091300005.0
2006-07-04 06:00:00,1.56717,1.56722,1.56686,1.56694,1498600008.0
2006-07-04 06:05:00,1.56698,1.56713,1.56679,1.5671,1700600016.0
2006-07-04 06:10:00,1.56693,1.56713,1.56679,1.56698,1449700005.0
2006-07-04 06:15:00,1.56712,1.56715,1.56691,1.56692,1095000001.0
2006-07-04 06:20:00,1.56707,1.56718,1.56686,1.5671,1333600005.0
2006-07-04 06:25:00,1.56701,1.56713,1.56677,1.56708,1670800000.0
2006-07-04 06:30:00,1.56694,1.56712,1.56676,1.56704,1099400004.0
2006-07-04 06:35:00,1.56708,1.56721,1.56683,1.56698,1431000010.0
2006-07-04 06:40:00,1.56711,1.56721,1.56696,1.5671,1153100002.0
2006-07-04 06:45:00,1.56722,1.5673,1.567,1.56715,1299500002.0
2006-07-04 06:50:00,1.56721,1.56745,1.56704,1.56715,1494200001.0
2006-07-04 06:55:00,1.5673,1.56747,1.56705,1.56732,1774399992.0
2006-07-04 07:00:00,1.56738,1.56755,1.56705,1.56737,1265300009.0
2006-07-04 07:05:00,1.56725,1.56745,1.56716,1.56716,1223300005.0
2006-07-04 07:10:00,1.56712,1.5674,1.56706,1.56725,985199993.0
2006-07-04 07:15:00,1.56721,1.5674,1.56709,1.56728,1342599995.0
2006-07-04 07:20:00,1.56723,1.56729,1.567,1.56715,1264200001.0
2006-07-04 07:25:00,1.56717,1.56727,1.56686,1.56722,1113899997.0
2006-07-04 07:30:00,1.5672,1.56728,1.567,1.5672,1149700004.0
2006-07-04 07:35:00,1.56718,1.56725,1.56706,1.56712,423700002.0
2006-07-04 07:40:00,1.56717,1.56733,1.567,1.5671,1402599992.0
2006-07-04 07:45:00,1.56723,1.5673,1.56707,1.5671,1168100000.0
2006-07-04 07:50:00,1.5672,1.56728,1.56692,1.56727,953000004.0
2006-07-04 07:55:00,1.5671,1.56744,1.56704,1.56729,538100004.0
2006-07-04 08:00:00,1.56747,1.56748,1.56712,1.56715,1597500001.0
2006-07-04 08:05:00,1.56725,1.5675,1.56715,1.56745,1265700001.0
2006-07-04 08:10:00,1.5673,1.56761,1.56707,1.56724,1177399992.0
2006-07-04 08:15:00,1.56742,1.56773,1.56729,1.56768,1363100010.0
2006-07-04 08:20:00,1.56761,1.56778,1.56738,1.56764,1249000000.0
2006-07-04 08:25:00,1.56754,1.56768,1.56727,1.56751,1602500009.0
2006-07-04 08:30:00,1.56749,1.56777,1.56739,1.56762,1432900006.0
2006-07-04 08:35:00,1.56767,1.5678,1.56753,1.56764,1491599992.0
2006-07-04 08:40:00,1.56747,1.56788,1.56747,1.56778,1536900013.0
2006-07-04 08:45:00,1.56782,1.56793,1.56751,1.56758,1281100007.0
2006-07-04 08:50:00,1.56758,1.56778,1.56746,1.56753,804900001.0
2006-07-04 08:55:00,1.56763,1.56776,1.56753,1.56765,796199991.0
2006-07-04 09:00:00,1.56753,1.56774,1.56751,1.56762,1409500006.0
2006-07-04 09:05:00,1.56762,1.56773,1.56736,1.5674,995200002.0
2006-07-04 09:10:00,1.56751,1.56769,1.56732,1.56764,958700002.0
2006-07-04 09:15:00,1.56765,1.56794,1.56748,1.56779,1075900005.0
2006-07-04 09:20:00,1.56812,1.56816,1.56777,1.5681,1189099997.0
2006-07-04 09:25:00,1.56798,1.56818,1.56781,1.56787,1467600000.0
2006-07-04 09:30:00,1.56798,1.56808,1.56778,1.56779,1197900010.0
2006-07-04 09:35:00,1.56789,1.56805,1.56769,1.56784,1324499988.0
2006-07-04 09:40:00,1.56799,1.56802,1.56749,1.56749,1393700007.0
2006-07-04 09:45:00,1.56763,1.5678,1.56757,1.56765,1009000000.0
2006-07-04 09:50:00,1.56781,1.56801,1.56758,1.56775,1549199999.0
2006-07-04 09:55:00,1.56775,1.56799,1.56765,1.56772,1459000002.0
2006-07-04 10:00:00,1.56776,1.568,1.56764,1.56798,1193899999.0
2006-07-04 10:05:00,1.5677,1.56801,1.5677,1.56795,1436300003.0
2006-07-04 10:10:00,1.56783,1.56808,1.56775,1.56808,1147000005.0
2006-07-04 10:15:00,1.56812,1.56814,1.56788,1.56798,1381799996.0
2006-07-04 10:20:00,1.56791,1.5682,1.56778,1.5682,1280300002.0
2006-07-04 10:25:00,1.56817,1.56817,1.56772,1.56792,1311799999.0
2006-07-04 10:30:00,1.56803,1.56822,1.56785,1.5681,1506400004.0
2006-07-04 10:35:00,1.5681,1.56828,1.56797,1.56813,1228800012.0
2006-07-04 10:40:00,1.5681,1.56827,1.56785,1.56815,1621700017.0
2006-07-04 10:45:00,1.56815,1.56854,1.56804,1.56841,1082100005.0
2006-07-04 10:50:00,1.56835,1.56859,1.56808,1.56816,1500800008.0
2006-07-04 10:55:00,1.56812,1.5683,1.56797,1.56799,1058100000.0
2006-07-04 11:00:00,1.56812,1.56823,1.56776,1.56788,1093500010.0
2006-07-04 11:05:00,1.56798,1.56817,1.56773,1.56809,928900010.0
2006-07-04 11:10:00,1.56821,1.56837,1.568,1.56828,1621000014.0
2006-07-04 11:15:00,1.56816,1.56833,1.56799,1.56815,1478499998.0
2006-07-04 11:20:00,1.56818,1.56822,1.56785,1.56801,1845899996.0
2006-07-04 11:25:00,1.56805,1.56811,1.56759,1.56771,1481900010.0
2006-07-04 11:30:00,1.56764,1.56801,1.56752,1.5679,1572300005.0
2006-07-04 11:35:00,1.56782,1.56803,1.56776,1.56785,1367100012.0
2006-07-04 11:40:00,1.5679,1.56842,1.56775,1.56825,1489200005.0
2006-07-04 11:45:00,1.56832,1.56852,1.5681,1.56829,1676700002.0
2006-07-04 11:50:00,1.56835,1.56861,1.56828,1.56828,1451200007.0
2006-07-04 11:55:00,1.56816,1.56849,1.56806,1.56817,1339000000.0
2006-07-04 12:00:00,1.56818,1.56836,1.56793,1.5682,1760399995.0
2006-07-04 12:05:00,1.56812,1.56823,1.56782,1.56803,1569400002.0
2006-07-04 12:10:00,1.5681,1.56833,1.56798,1.56817,1635700005.0
2006-07-04 12:15:00,1.56815,1.56825,1.56796,1.56816,1452300012.0
2006-07-04 12:20:00,1.56809,1.5682,1.56785,1.56802,969399995.0
2006-07-04 12:25:00,1.5681,1.56812,1.56765,1.5679,1637499997.0
2006-07-04 12:30:00,1.56779,1.5681,1.56775,1.56805,1041099994.0
2006-07-04 12:35:00,1.56808,1.56826,1.56779,1.56786,735199997.0
2006-07-04 12:40:00,1.56782,1.56796,1.56739,1.56759,1122299996.0
2006-07-04 12:45:00,1.56756,1.56778,1.56749,1.56765,1410800001.0
2006-07-04 12:50:00,1.56758,1.56775,1.56716,1.56745,1476000014.0
2006-07-04 12:55:00,1.56748,1.56755,1.56719,1.56732,1012200007.0
2006-07-04 13:00:00,1.56745,1.56761,1.56732,1.56742,1581600004.0
2006-07-04 13:05:00,1.56748,1.56761,1.56728,1.5675,1013500006.0
2006-07-04 13:10:00,1.56773,1.56797,1.56764,1.56779,946100004.0
2006-07-04 13:15:00,1.56777,1.56803,1.56769,1.56791,1349400003.0
2006-07-04 13:20:00,1.56793,1.56801,1.5677,1.56791,1638400019.0
2006-07-04 13:25:00,1.56799,1.56801,1.56761,1.56795,1659299996.0
2006-07-04 13:30:00,1.5679,1.56796,1.56764,1.56769,1180000003.0
2006-07-04 13:35:00,1.5678,1.56793,1.56766,1.56783,1224600006.0
2006-07-04 13:40:00,1.56783,1.56797,1.5676,1.5678,1369099998.0
2006-07-04 13:45:00,1.56761,1.56786,1.5674,1.56759,1436800008.0
2006-07-04 13:50:00,1.56758,1.56778,1.56748,1.56774,1262200001.0
2006-07-04 13:55:00,1.56772,1.56781,1.56749,1.56771,1510000006.0
2006-07-04 14:00:00,1.56762,1.56799,1.56731,1.56787,1252900004.0
2006-07-04 14:05:00,1.5678,1.56796,1.56743,1.56752,1578899997.0
2006-07-04 14:10:00,1.56764,1.5679,1.56734,1.56747,1817599998.0
2006-07-04 14:15:00,1.56746,1.56768,1.56727,1.56732,1687800008.0
2006-07-04 14:20:00,1.56728,1.56764,1.56723,1.56752,2109299991.0
2006-07-04 14:25:00,1.5676,1.56775,1.56729,1.5676,1649000015.0
2006-07-04 14:30:00,1.56768,1.56778,1.56742,1.56765,1461999994.0
2006-07-04 14:35:00,1.56753,1.56766,1.56712,1.56721,1376700008.0
2006-07-04 14:40:00,1.56725,1.56738,1.56697,1.56724,1359200003.0
2006-07-04 14:45:00,1.56735,1.56752,1.56722,1.56746,625999995.0
2006-07-04 14:50:00,1.56753,1.56755,1.5672,1.5675,1358100007.0
2006-07-04 14:55:00,1.56735,1.56768,1.56728,1.56739,989999998.0
2006-07-04 15:00:00,1.56753,1.56759,1.5672,1.56744,1409300007.0
2006-07-04 15:05:00,1.56737,1.56751,1.56713,1.56737,1133700003.0
2006-07-04 15:10:00,1.56727,1.56762,1.56718,1.56745,1005499996.0
2006-07-04 15:15:00,1.56748,1.56765,1.56713,1.56754,1074900002.0
2006-07-04 15:20:00,1.56743,1.56761,1.56728,1.56754,1072500007.0
2006-07-04 15:25:00,1.56752,1.5676,1.56723,1.56743,983099999.0
2006-07-04 15:30:00,1.56728,1.56759,1.56721,1.56728,1018600000.0
2006-07-04 15:35:00,1.56746,1.5677,1.56728,1.5676,1170099999.0
2006-07-04 15:40:00,1.56761,1.56767,1.56736,1.56753,976100004.0
2006-07-04 15:45:00,1.56754,1.56797,1.56745,1.56797,1233400000.0
2006-07-04 15:50:00,1.5679,1.56823,1.5678,1.56814,1529200006.0
2006-07-04 15:55:00,1.56811,1.56828,1.56799,1.56815,1718400001.0
2006-07-04 16:00:00,1.5682,1.56822,1.56789,1.56817,1646700006.0
2006-07-04 16:05:00,1.56816,1.5683,1.568,1.56821,1092200003.0
2006-07-04 16:10:00,1.56827,1.56833,1.5679,1.56811,1500300007.0
2006-07-04 16:15:00,1.56775,1.56818,1.56775,1.5679,1736000002.0
2006-07-04 16:20:00,1.56791,1.5681,1.56784,1.56805,1232600002.0
2006-07-04 16:25:00,1.56801,1.56827,1.56764,1.56822,1001999998.0
2006-07-04 16:30:00,1.568,1.56823,1.56785,1.56815,879499993.0
2006-07-04 16:35:00,1.56809,1.56827,1.56795,1.56816,1442799997.0
2006-07-04 16:40:00,1.56796,1.56818,1.56782,1.56805,1645499996.0
2006-07-04 16:45:00,1.56797,1.56836,1.56785,1.56789,1546999995.0
2006-07-04 16:50:00,1.568,1.56805,1.56766,1.56798,1180799994.0
2006-07-04 16:55:00,1.568,1.5682,1.56733,1.56758,1521800007.0
2006-07-04 17:00:00,1.56758,1.5679,1.56727,1.56744,1321300003.0
2006-07-04 17:05:00,1.56754,1.56792,1.5674,1.56785,1441300001.0
2006-07-04 17:10:00,1.5678,1.56806,1.56763,1.56793,1297999999.0
2006-07-04 17:15:00,1.56793,1.56838,1.56782,1.56833,1305099999.0
2006-07-04 17:20:00,1.56845,1.56864,1.56815,1.56815,1580899998.0
2006-07-04 17:25:00,1.56832,1.56836,1.56786,1.56809,858600005.0
2006-07-04 17:30:00,1.56793,1.56807,1.56757,1.5679,1281199995.0
2006-07-04 17:35:00,1.56805,1.56805,1.56763,1.56782,1121299998.0
2006-07-04 17:40:00,1.5678,1.56839,1.56762,1.5682,1497199997.0
2006-07-04 17:45:00,1.56808,1.56825,1.56783,1.56809,1696499995.0
2006-07-04 17:50:00,1.5681,1.56833,1.56778,1.56786,1567500011.0
2006-07-04 17:55:00,1.56779,1.56802,1.56759,1.56772,1404899997.0
2006-07-04 18:00:00,1.56787,1.5683,1.56776,1.5679,5434300019.0
2006-07-04 18:05:00,1.5678,1.5679,1.56757,1.5678,8783000030.0
2006-07-04 18:10:00,1.5679,1.56837,1.56776,1.568,7326500010.0
2006-07-04 18:15:00,1.5677,1.56803,1.56766,1.56785,5500800005.0
2006-07-04 18:20:00,1.56802,1.5683,1.56779,1.568,6270300003.0
2006-07-04 18:25:00,1.5679,1.56801,1.56768,1.5678,7222699974.0
2006-07-04 18:30:00,1.56776,1.5682,1.56773,1.5679,7203900027.0
2006-07-04 18:35:00,1.56799,1.56821,1.56772,1.568,8999300026.0
2006-07-04 18:40:00,1.5679,1.568,1.56739,1.56767,4721000009.0
2006-07-04 18:45:00,1.5677,1.5679,1.56743,1.5678,2534800014.0
2006-07-04 18:50:00,1.56765,1.56789,1.56757,1.56783,5630499999.0
2006-07-04 18:55:00,1.56782,1.56791,1.56752,1.56783,6135600015.0
2006-07-04 19:00:00,1.56782,1.56806,1.56763,1.56802,2258200000.0
2006-07-04 19:05:00,1.56795,1.5682,1.56772,1.56774,5419899998.0
2006-07-04 19:10:00,1.56785,1.56814,1.56747,1.56805,4126600017.0
2006-07-04 19:15:00,1.56805,1.56808,1.5677,1.56793,4725099987.0
2006-07-04 19:20:00,1.56787,1.56795,1.56769,1.56795,3175100004.0
2006-07-04 19:25:00,1.5678,1.56795,1.56766,1.56766,4531600005.0
2006-07-04 19:30:00,1.568,1.5685,1.56773,1.5678,6335199980.0
2006-07-04 19:35:00,1.5679,1.56795,1.5676,1.56783,4101100011.0
2006-07-04 19:40:00,1.5678,1.56811,1.56776,1.568,3225600012.0
2006-07-04 19:45:00,1.56789,1.56811,1.56783,1.56805,3033800005.0
2006-07-04 19:50:00,1.56785,1.56805,1.56782,1.5679,1754099996.0
2006-07-04 19:55:00,1.56796,1.56814,1.56777,1.56798,5674599991.0
2006-07-04 20:00:00,1.56817,1.56824,1.56788,1.56796,2501100011.0
2006-07-04 20:05:00,1.56799,1.56833,1.56794,1.56828,2753499998.0
2006-07-04 20:10:00,1.56821,1.56834,1.56798,1.56815,3829300029.0
2006-07-04 20:15:00,1.56815,1.5683,1.56802,1.5681,4619700009.0
2006-07-04 20:20:00,1.568,1.56811,1.56781,1.56793,4001400002.0
2006-07-04 20:25:00,1.56787,1.56812,1.5678,1.5681,3002500000.0
2006-07-04 20:30:00,1.5682,1.5682,1.5678,1.568,2077799978.0
2006-07-04 20:35:00,1.568,1.56812,1.56777,1.56797,4575700015.0
2006-07-04 20:40:00,1.56801,1.56839,1.5679,1.56807,4654600008.0
2006-07-04 20:45:00,1.56806,1.56841,1.56797,1.5684,4465800012.0
2006-07-04 20:50:00,1.5683,1.5686,1.56806,1.56815,4585300006.0
2006-07-04 20:55:00,1.56811,1.5684,1.568,1.5684,6094200023.0
2006-07-04 21:00:00,1.5685,1.5685,1.56804,1.56805,5994000011.0
2006-07-04 21:05:00,1.56826,1.56848,1.56814,1.56822,2852400003.0
2006-07-04 21:10:00,1.56835,1.56842,1.56817,1.5684,3987500007.0
2006-07-04 21:15:00,1.5684,1.5684,1.56809,1.5683,4491200005.0
2006-07-04 21:20:00,1.5684,1.5685,1.56799,1.56809,6820699977.0
2006-07-04 21:25:00,1.56806,1.56841,1.56772,1.56832,3704900017.0
2006-07-04 21:30:00,1.56814,1.56837,1.56807,1.5683,4125900007.0
2006-07-04 21:35:00,1.5682,1.56835,1.5681,1.5683,2015400009.0
2006-07-04 21:40:00,1.56819,1.5684,1.56805,1.56823,4518500019.0
2006-07-04 21:45:00,1.56815,1.56841,1.56812,1.56828,4956500035.0
2006-07-04 21:50:00,1.5683,1.56835,1.568,1.56818,3333099997.0
2006-07-04 21:55:00,1.5683,1.5684,1.56785,1.56793,3487400008.0
2006-07-04 22:00:00,1.56774,1.56787,1.5672,1.56755,3210599995.0
2006-07-04 22:05:00,1.56763,1.56767,1.56713,1.56755,1984200003.0
2006-07-04 22:10:00,1.56749,1.56756,1.56702,1.56721,1843700007.0
2006-07-04 22:15:00,1.5671,1.56737,1.56692,1.56714,1683900005.0
2006-07-04 22:20:00,1.56713,1.56728,1.56681,1.56696,1950199999.0
2006-07-04 22:25:00,1.56681,1.56725,1.56658,1.56698,3402299996.0
2006-07-04 22:30:00,1.56675,1.56718,1.56666,1.56682,1593699996.0
2006-07-04 22:35:00,1.56697,1.56717,1.56665,1.56698,2855400010.0
2006-07-04 22:40:00,1.5672,1.56747,1.56695,1.56712,3694300004.0
2006-07-04 22:45:00,1.56718,1.56725,1.56689,1.56715,1915300004.0
2006-07-04 22:50:00,1.5672,1.56747,1.56688,1.56711,1840700011.0
2006-07-04 22:55:00,1.56714,1.56723,1.5666,1.5666,1731800009.0
2006-07-04 23:00:00,1.56649,1.56709,1.56604,1.56692,1105999999.0
2006-07-04 23:05:00,1.5664,1.56699,1.56604,1.56671,1453400004.0
2006-07-04 23:10:00,1.56637,1.5673,1.56619,1.56626,1732700001.0
2006-07-04 23:15:00,1.56668,1.56696,1.56619,1.56666,1498999997.0
2006-07-04 23:20:00,1.5667,1.5671,1.56622,1.56692,1235600003.0
2006-07-04 23:25:00,1.56692,1.56697,1.56665,1.56671,1152700005.0
2006-07-04 23:30:00,1.56657,1.56674,1.56616,1.56666,1407900003.0
2006-07-04 23:35:00,1.56646,1.56659,1.56614,1.56632,1080600006.0
2006-07-04 23:40:00,1.56624,1.56637,1.56587,1.56622,1246599999.0
2006-07-04 23:45:00,1.56603,1.5662,1.56593,1.56605,516100005.0
2006-07-04 23:50:00,1.5661,1.56625,1.56562,1.56562,1408499998.0
2006-07-04 23:55:00,1.56578,1.56599,1.56559,1.56585,818900004.0
2006-07-05 00:00:00,1.5658,1.56591,1.56564,1.56573,1400900008.0
2006-07-05 00:05:00,1.56587,1.56592,1.56559,1.56569,1063500005.0
2006-07-05 00:10:00,1.5657,1.56588,1.56518,1.56536,1190500005.0
2006-07-05 00:15:00,1.5654,1.56551,1.56509,1.56543,1385000013.0
2006-07-05 00:20:00,1.56547,1.56555,1.56521,1.56539,1040800007.0
2006-07-05 00:25:00,1.56545,1.56571,1.56525,1.56559,1064100004.0
2006-07-05 00:30:00,1.56558,1.56566,1.56523,1.5653,1308400000.0
2006-07-05 00:35:00,1.5654,1.56562,1.56527,1.56535,939500000.0
2006-07-05 00:40:00,1.56522,1.56541,1.56507,1.5653,1446800010.0
2006-07-05 00:45:00,1.56521,1.56538,1.5649,1.56507,1464700007.0
2006-07-05 00:50:00,1.56503,1.56522,1.56485,1.56514,1242700000.0
2006-07-05 00:55:00,1.56507,1.56557,1.56468,1.56543,1804600002.0
2006-07-05 01:00:00,1.56536,1.56568,1.5653,1.56549,1411299999.0
2006-07-05 01:05:00,1.56554,1.56569,1.56532,1.56555,1485700004.0
2006-07-05 01:10:00,1.56541,1.56563,1.56525,1.56563,1329699996.0
2006-07-05 01:15:00,1.56556,1.56573,1.56514,1.56543,1510099992.0
2006-07-05 01:20:00,1.5654,1.5655,1.56523,1.56537,763100001.0
2006-07-05 01:25:00,1.56533,1.56555,1.56517,1.56517,1187299999.0
2006-07-05 01:30:00,1.56518,1.56541,1.56481,1.56515,1383199998.0
2006-07-05 01:35:00,1.56491,1.56517,1.56483,1.56493,1548999996.0
2006-07-05 01:40:00,1.56516,1.56518,1.56489,1.56512,1572400000.0
2006-07-05 01:45:00,1.56513,1.56527,1.56489,1.56512,1100099998.0
2006-07-05 01:50:00,1.56505,1.56513,1.56475,1.56487,945999997.0
2006-07-05 01:55:00,1.5649,1.56505,1.56476,1.56497,817599999.0
2006-07-05 02:00:00,1.565,1.56516,1.5648,1.56494,1470900005.0
2006-07-05 02:05:00,1.56499,1.56511,1.56468,1.56495,1489000000.0
2006-07-05 02:10:00,1.56501,1.56519,1.56486,1.56511,1232699994.0
2006-07-05 02:15:00,1.56497,1.56513,1.56485,1.56513,914400011.0
2006-07-05 02:20:00,1.56508,1.56523,1.56487,1.56518,1802500006.0
2006-07-05 02:25:00,1.56519,1.5653,1.56478,1.56503,1045100003.0
2006-07-05 02:30:00,1.565,1.56515,1.5648,1.56509,921099998.0
2006-07-05 02:35:00,1.56511,1.56516,1.56475,1.56498,1568199998.0
2006-07-05 02:40:00,1.56514,1.56518,1.56479,1.565,1135099997.0
2006-07-05 02:45:00,1.56502,1.56516,1.56484,1.565,1267800009.0
2006-07-05 02:50:00,1.56507,1.56525,1.56498,1.56498,1118799994.0
2006-07-05 02:55:00,1.565,1.56521,1.5649,1.56511,1359799998.0
2006-07-05 03:00:00,1.56507,1.56523,1.56482,1.56493,1353300009.0
2006-07-05 03:05:00,1.56517,1.56524,1.56494,1.56515,1406900005.0
2006-07-05 03:10:00,1.56508,1.56533,1.56494,1.56525,936599999.0
2006-07-05 03:15:00,1.56527,1.56571,1.56514,1.56555,1721500002.0
2006-07-05 03:20:00,1.5655,1.56559,1.56523,1.56547,1019899999.0
2006-07-05 03:25:00,1.56542,1.56553,1.56519,1.5654,1282699997.0
2006-07-05 03:30:00,1.56527,1.56554,1.56516,1.56545,1330700004.0
2006-07-05 03:35:00,1.56537,1.56557,1.56527,1.56547,1059600000.0
2006-07-05 03:40:00,1.56547,1.56558,1.56525,1.56558,1352000002.0
2006-07-05 03:45:00,1.5656,1.5657,1.56537,1.56543,1037400000.0
2006-07-05 03:50:00,1.56552,1.56573,1.56546,1.5657,840799992.0
2006-07-05 03:55:00,1.56563,1.56577,1.56544,1.56565,1065200001.0
2006-07-05 04:00:00,1.56565,1.56578,1.56549,1.5657,1008800009.0
2006-07-05 04:05:00,1.5656,1.56577,1.56534,1.56567,1696900004.0
2006-07-05 04:10:00,1.56572,1.56587,1.5656,1.5657,854900003.0
2006-07-05 04:15:00,1.5658,1.56626,1.5658,1.56594,1060200008.0
2006-07-05 04:20:00,1.5661,1.56634,1.56596,1.56625,1638199999.0
2006-07-05 04:25:00,1.56628,1.56646,1.5659,1.56629,1071300006.0
2006-07-05 04:30:00,1.56629,1.56642,1.56605,1.56605,595800002.0
2006-07-05 04:35:00,1.56621,1.56622,1.56587,1.56607,1331300008.0
2006-07-05 04:40:00,1.56609,1.56631,1.56589,1.56598,1332199994.0
2006-07-05 04:45:00,1.56585,1.56611,1.56577,1.56603,1262600001.0
2006-07-05 04:50:00,1.56603,1.56612,1.56575,1.56592,697999999.0
2006-07-05 04:55:00,1.56603,1.5663,1.56596,1.56612,1450599997.0
2006-07-05 05:00:00,1.56612,1.56647,1.56612,1.56621,1334200006.0
2006-07-05 05:05:00,1.56624,1.56653,1.56609,1.56609,1188300004.0
2006-07-05 05:10:00,1.56627,1.56635,1.56598,1.5662,1264499997.0
2006-07-05 05:15:00,1.56615,1.56638,1.56606,1.56606,718999998.0
2006-07-05 05:20:00,1.56628,1.56635,1.56598,1.56632,1039599998.0
2006-07-05 05:25:00,1.56615,1.56632,1.56592,1.5662,1081399999.0
2006-07-05 05:30:00,1.56625,1.56637,1.56605,1.56628,1223800001.0
2006-07-05 05:35:00,1.5663,1.5664,1.56609,1.56613,941699996.0
2006-07-05 05:40:00,1.56639,1.56644,1.56612,1.56614,909299995.0
2006-07-05 05:45:00,1.5662,1.56633,1.56599,1.56599,1665500002.0
2006-07-05 05:50:00,1.5663,1.56634,1.56607,1.56607,1690600007.0
2006-07-05 05:55:00,1.56607,1.5663,1.56606,1.56625,1141700015.0
2006-07-05 06:00:00,1.56613,1.56632,1.56604,1.56616,1578199995.0
2006-07-05 06:05:00,1.56625,1.56636,1.56596,1.56632,1584899997.0
2006-07-05 06:10:00,1.56615,1.56649,1.56599,1.56628,1307900001.0
2006-07-05 06:15:00,1.56637,1.56657,1.56625,1.56625,1162300003.0
2006-07-05 06:20:00,1.56642,1.56652,1.56617,1.56648,951000001.0
2006-07-05 06:25:00,1.56637,1.56652,1.56612,1.56645,1420600006.0
2006-07-05 06:30:00,1.56627,1.5664,1.5662,1.5664,948900002.0
2006-07-05 06:35:00,1.56624,1.56645,1.56611,1.56628,852400011.0
2006-07-05 06:40:00,1.56624,1.56645,1.56623,1.56634,1153100005.0
2006-07-05 06:45:00,1.56643,1.56648,1.5662,1.56626,1211999995.0
2006-07-05 06:50:00,1.5664,1.56658,1.56597,1.56613,1377300007.0
2006-07-05 06:55:00,1.56625,1.56633,1.56598,1.56626,1458099996.0
2006-07-05 07:00:00,1.56623,1.5663,1.56595,1.5663,1277500012.0
2006-07-05 07:05:00,1.56616,1.56633,1.56604,1.5662,901100001.0
2006-07-05 07:10:00,1.56603,1.5663,1.56579,1.56607,822400003.0
2006-07-05 07:15:00,1.566,1.56628,1.56591,1.56612,1405099998.0
2006-07-05 07:20:00,1.56604,1.56627,1.56596,1.56603,1575199999.0
2006-07-05 07:25:00,1.56604,1.56625,1.56579,1.5662,1680400001.0
2006-07-05 07:30:00,1.56609,1.56639,1.56597,1.56629,1633000006.0
2006-07-05 07:35:00,1.56629,1.56647,1.56602,1.56605,1316899997.0
2006-07-05 07:40:00,1.56594,1.56638,1.56594,1.56616,1453599998.0
2006-07-05 07:45:00,1.56628,1.56628,1.56581,1.56595,1361400003.0
2006-07-05 07:50:00,1.56601,1.56609,1.56569,1.56606,1278100002.0
2006-07-05 07:55:00,1.56603,1.56645,1.5659,1.5664,1467700003.0
2006-07-05 08:00:00,1.56626,1.56652,1.56622,1.56645,1032800007.0
2006-07-05 08:05:00,1.56648,1.56675,1.56608,1.56659,1224300002.0
2006-07-05 08:10:00,1.56636,1.5668,1.56636,1.56656,1231300005.0
2006-07-05 08:15:00,1.56664,1.56668,1.5663,1.56658,791099992.0
2006-07-05 08:20:00,1.56661,1.56694,1.56634,1.56677,1302200002.0
2006-07-05 08:25:00,1.56669,1.56697,1.56662,1.56697,1020400005.0
2006-07-05 08:30:00,1.56676,1.56702,1.56636,1.56642,1427600013.0
2006-07-05 08:35:00,1.56645,1.56669,1.56632,1.56651,1514600007.0
2006-07-05 08:40:00,1.56643,1.5669,1.56632,1.56669,1349800000.0
2006-07-05 08:45:00,1.56665,1.56674,1.5663,1.56661,1587400002.0
2006-07-05 08:50:00,1.56663,1.56706,1.56647,1.56684,1318300009.0
2006-07-05 08:55:00,1.56683,1.56746,1.56677,1.56702,1559900002.0
2006-07-05 09:00:00,1.56707,1.56722,1.56681,1.56704,1587800003.0
2006-07-05 09:05:00,1.56703,1.56715,1.56684,1.56698,1286999999.0
2006-07-05 09:10:00,1.56699,1.56713,1.56677,1.56687,1042900007.0
2006-07-05 09:15:00,1.56679,1.5671,1.56668,1.56694,1646199999.0
2006-07-05 09:20:00,1.56709,1.56735,1.56692,1.56714,1403200013.0
2006-07-05 09:25:00,1.56731,1.56783,1.56725,1.56739,1888000002.0
2006-07-05 09:30:00,1.56749,1.56761,1.5672,1.56735,1275299994.0
2006-07-05 09:35:00,1.56722,1.56745,1.56706,1.56727,1270800006.0
2006-07-05 09:40:00,1.5672,1.56726,1.56678,1.56691,1225699994.0
2006-07-05 09:45:00,1.56686,1.56712,1.56674,1.56698,1385499999.0
2006-07-05 09:50:00,1.56706,1.56784,1.5669,1.56747,1274799997.0
2006-07-05 09:55:00,1.56759,1.56782,1.56748,1.5677,1138699999.0
2006-07-05 10:00:00,1.56761,1.56788,1.5674,1.56749,1139699997.0
2006-07-05 10:05:00,1.56718,1.56766,1.56713,1.5674,1641500008.0
2006-07-05 10:10:00,1.5673,1.56748,1.56715,1.56733,1346900005.0
2006-07-05 10:15:00,1.56736,1.5675,1.56706,1.56742,1470400003.0
2006-07-05 10:20:00,1.56717,1.56744,1.56716,1.56736,1508000000.0
2006-07-05 10:25:00,1.56742,1.56742,1.56696,1.56704,1237999996.0
2006-07-05 10:30:00,1.56709,1.56718,1.56685,1.56708,1659200005.0
2006-07-05 10:35:00,1.56706,1.5672,1.56688,1.56706,1262999996.0
2006-07-05 10:40:00,1.56694,1.56733,1.56665,1.56688,1386799998.0
2006-07-05 10:45:00,1.56687,1.56706,1.56673,1.56692,1114100008.0
2006-07-05 10:50:00,1.56672,1.56697,1.56659,1.56682,1720200005.0
2006-07-05 10:55:00,1.56673,1.56699,1.56666,1.56693,1325100006.0
2006-07-05 11:00:00,1.56708,1.56723,1.56683,1.56718,1584000010.0
2006-07-05 11:05:00,1.56712,1.56735,1.56702,1.56713,1347200008.0
2006-07-05 11:10:00,1.56709,1.56724,1.56695,1.56709,1210300006.0
2006-07-05 11:15:00,1.56694,1.56711,1.56683,1.56694,1511800004.0
2006-07-05 11:20:00,1.56692,1.56703,1.56674,1.56688,1612300004.0
2006-07-05 11:25:00,1.56684,1.56706,1.56667,1.56693,1529900003.0
2006-07-05 11:30:00,1.56688,1.56711,1.56667,1.56677,1615800005.0
2006-07-05 11:35:00,1.56688,1.56691,1.56634,1.56634,1468099996.0
2006-07-05 11:40:00,1.56632,1.56637,1.56604,1.56633,1768499995.0
2006-07-05 11:45:00,1.56632,1.56632,1.56585,1.56596,1548000004.0
2006-07-05 11:50:00,1.56614,1.56642,1.56594,1.5661,1594099997.0
2006-07-05 11:55:00,1.56591,1.56633,1.56591,1.56621,1189600007.0
2006-07-05 12:00:00,1.56629,1.56657,1.56605,1.56643,1536899994.0
2006-07-05 12:05:00,1.5666,1.56673,1.56634,1.56668,1603899992.0
2006-07-05 12:10:00,1.56668,1.56672,1.56642,1.56661,1239699998.0
2006-07-05 12:15:00,1.56669,1.56669,1.56624,1.56647,1193200011.0
2006-07-05 12:20:00,1.56642,1.56663,1.56626,1.56644,1174399995.0
2006-07-05 12:25:00,1.56645,1.56694,1.56628,1.56661,1601800004.0
2006-07-05 12:30:00,1.56662,1.56714,1.56659,1.56696,1222000003.0
2006-07-05 12:35:00,1.56704,1.56712,1.56676,1.56676,1281600003.0
2006-07-05 12:40:00,1.56677,1.56697,1.56633,1.56663,1205399993.0
2006-07-05 12:45:00,1.56653,1.56667,1.56613,1.56643,1103700000.0
2006-07-05 12:50:00,1.56635,1.56657,1.56599,1.56642,1415800007.0
2006-07-05 12:55:00,1.56647,1.56655,1.56622,1.5664,1422899998.0
2006-07-05 13:00:00,1.56628,1.56646,1.56612,1.56625,1625900021.0
2006-07-05 13:05:00,1.56614,1.56632,1.566,1.56629,1102600001.0
2006-07-05 13:10:00,1.5663,1.56642,1.56603,1.56634,1315300002.0
2006-07-05 13:15:00,1.56623,1.56657,1.56616,1.56642,1491499988.0
2006-07-05 13:20:00,1.56647,1.56657,1.56619,1.56649,1112399994.0
2006-07-05 13:25:00,1.56657,1.56666,1.56621,1.56643,1454800004.0
2006-07-05 13:30:00,1.56641,1.56659,1.56621,1.56625,1435100004.0
2006-07-05 13:35:00,1.56627,1.56656,1.56621,1.56635,1049500006.0
2006-07-05 13:40:00,1.56646,1.56661,1.56624,1.56646,1107600007.0
2006-07-05 13:45:00,1.56668,1.56707,1.56655,1.56679,1206700011.0
2006-07-05 13:50:00,1.56667,1.56693,1.56661,1.56688,1405500008.0
2006-07-05 13:55:00,1.56678,1.56707,1.56664,1.56695,1620500011.0
2006-07-05 14:00:00,1.56694,1.56723,1.56676,1.56703,1639399993.0
2006-07-05 14:05:00,1.56698,1.5673,1.56687,1.56716,1351899990.0
2006-07-05 14:10:00,1.56739,1.56767,1.56727,1.5676,1661400008.0
2006-07-05 14:15:00,1.56774,1.56798,1.56661,1.56724,1730000002.0
2006-07-05 14:20:00,1.5673,1.56788,1.5671,1.56785,1668399997.0
2006-07-05 14:25:00,1.56778,1.56865,1.56778,1.56814,1550600005.0
2006-07-05 14:30:00,1.56831,1.56877,1.56831,1.56855,1809800014.0
2006-07-05 14:35:00,1.56849,1.56864,1.56828,1.56847,1617000000.0
2006-07-05 14:40:00,1.56844,1.56882,1.56837,1.56863,1455999997.0
2006-07-05 14:45:00,1.56876,1.56884,1.56808,1.56819,1540500002.0
2006-07-05 14:50:00,1.56826,1.56874,1.56813,1.56845,1275199995.0
2006-07-05 14:55:00,1.56841,1.56881,1.56827,1.56859,1457799999.0
2006-07-05 15:00:00,1.56858,1.56865,1.56805,1.56828,1928999994.0
2006-07-05 15:05:00,1.56814,1.56852,1.56778,1.56842,1305199990.0
2006-07-05 15:10:00,1.56839,1.5685,1.56805,1.5683,1426100000.0
2006-07-05 15:15:00,1.56816,1.56852,1.56812,1.56847,1445300000.0
2006-07-05 15:20:00,1.56848,1.56889,1.56838,1.56867,1326600007.0
2006-07-05 15:25:00,1.56878,1.56928,1.56865,1.56915,1218300002.0
2006-07-05 15:30:00,1.56901,1.56923,1.56891,1.56891,1317100006.0
2006-07-05 15:35:00,1.56922,1.56935,1.56894,1.56925,1273099998.0
2006-07-05 15:40:00,1.56911,1.56938,1.56902,1.56926,1394400000.0
2006-07-05 15:45:00,1.56922,1.56972,1.56902,1.56962,1460600012.0
2006-07-05 15:50:00,1.56971,1.56996,1.56964,1.56996,1096800006.0
2006-07-05 15:55:00,1.56979,1.57001,1.56932,1.56943,1534000008.0
2006-07-05 16:00:00,1.56953,1.56964,1.56913,1.5694,1725400005.0
2006-07-05 16:05:00,1.56931,1.56952,1.56915,1.56933,1258499998.0
2006-07-05 16:10:00,1.56941,1.57004,1.56921,1.56977,1377700004.0
2006-07-05 16:15:00,1.56965,1.57009,1.5695,1.5697,1724900000.0
2006-07-05 16:20:00,1.56981,1.56998,1.56945,1.56964,1174999997.0
2006-07-05 16:25:00,1.56955,1.56992,1.56934,1.56992,1480100007.0
2006-07-05 16:30:00,1.5699,1.57011,1.56958,1.56995,1386299997.0
2006-07-05 16:35:00,1.56995,1.57022,1.56986,1.56996,1529100006.0
2006-07-05 16:40:00,1.5699,1.57023,1.56978,1.57023,1519800002.0
2006-07-05 16:45:00,1.57004,1.57025,1.56987,1.57001,1135900013.0
2006-07-05 16:50:00,1.5701,1.57021,1.56984,1.57002,1817200007.0
2006-07-05 16:55:00,1.57001,1.57012,1.56956,1.56979,1899500005.0
2006-07-05 17:00:00,1.56977,1.56987,1.56935,1.56951,1877499990.0
2006-07-05 17:05:00,1.56956,1.56964,1.5691,1.56946,1132899996.0
2006-07-05 17:10:00,1.56947,1.5696,1.5692,1.56933,1699099993.0
2006-07-05 17:15:00,1.56931,1.5696,1.56926,1.56953,1790000005.0
2006-07-05 17:20:00,1.56962,1.56969,1.56936,1.56942,1453199996.0
2006-07-05 17:25:00,1.56961,1.56976,1.56937,1.56937,1504500004.0
2006-07-05 17:30:00,1.56925,1.56983,1.56924,1.56968,1576800010.0
2006-07-05 17:35:00,1.56963,1.56973,1.56942,1.56953,1283900004.0
2006-07-05 17:40:00,1.56954,1.56971,1.56927,1.56957,1262300003.0
2006-07-05 17:45:00,1.56953,1.5697,1.56941,1.56958,1475399996.0
2006-07-05 17:50:00,1.56955,1.56974,1.56937,1.56953,1665099994.0
2006-07-05 17:55:00,1.56945,1.56973,1.56932,1.56957,1450100002.0
2006-07-05 18:00:00,1.56963,1.5698,1.5694,1.5695,7693800021.0
2006-07-05 18:05:00,1.5696,1.5696,1.56906,1.56926,9191500030.0
2006-07-05 18:10:00,1.5695,1.5696,1.5692,1.56923,5897200026.0
2006-07-05 18:15:00,1.56926,1.56938,1.56862,1.56872,7711699990.0
2006-07-05 18:20:00,1.5688,1.56891,1.56855,1.5688,4102400010.0
2006-07-05 18:25:00,1.5687,1.56909,1.5687,1.56893,7844400023.0
2006-07-05 18:30:00,1.56889,1.5691,1.56879,1.569,7426299997.0
2006-07-05 18:35:00,1.5691,1.56915,1.56877,1.5691,8192900016.0
2006-07-05 18:40:00,1.56907,1.56907,1.56877,1.5688,5792600021.0
2006-07-05 18:45:00,1.56875,1.56907,1.56867,1.56901,2676699996.0
2006-07-05 18:50:00,1.56884,1.56905,1.56877,1.56898,5522500022.0
2006-07-05 18:55:00,1.56891,1.56901,1.56863,1.56885,6118599977.0
2006-07-05 19:00:00,1.56871,1.5689,1.56862,1.56875,2558799993.0
2006-07-05 19:05:00,1.5689,1.56894,1.56867,1.56871,4838500007.0
2006-07-05 19:10:00,1.5688,1.56893,1.56866,1.5689,4078900018.0
2006-07-05 19:15:00,1.5689,1.56906,1.56866,1.569,4280199994.0
2006-07-05 19:20:00,1.56898,1.56898,1.56864,1.56882,3867999999.0
2006-07-05 19:25:00,1.56872,1.569,1.56864,1.56864,4571700009.0
2006-07-05 19:30:00,1.5689,1.56905,1.56848,1.5689,6778299985.0
2006-07-05 19:35:00,1.56881,1.569,1.56857,1.56871,3778000006.0
2006-07-05 19:40:00,1.56881,1.569,1.56856,1.56859,3077900004.0
2006-07-05 19:45:00,1.56865,1.56881,1.56852,1.56868,3134099998.0
2006-07-05 19:50:00,1.56847,1.56867,1.56842,1.56845,2212500012.0
2006-07-05 19:55:00,1.56853,1.56876,1.56836,1.5685,6536300016.0
2006-07-05 20:00:00,1.56853,1.56871,1.5684,1.56857,2187000007.0
2006-07-05 20:05:00,1.56846,1.56877,1.56845,1.56869,2843699994.0
2006-07-05 20:10:00,1.5686,1.56878,1.5685,1.56856,3693600010.0
2006-07-05 20:15:00,1.5685,1.56874,1.56848,1.56862,3925000003.0
2006-07-05 20:20:00,1.5688,1.56883,1.56837,1.56837,3530700012.0
2006-07-05 20:25:00,1.56834,1.56859,1.56815,1.56833,4754200019.0
2006-07-05 20:30:00,1.56828,1.56846,1.56805,1.56814,3437300003.0
2006-07-05 20:35:00,1.5683,1.56843,1.56804,1.56804,5379600024.0
2006-07-05 20:40:00,1.5683,1.56843,1.56805,1.56827,3896800009.0
2006-07-05 20:45:00,1.56817,1.56842,1.56806,1.56833,4489899994.0
2006-07-05 20:50:00,1.56833,1.56852,1.56816,1.56836,5953600005.0
2006-07-05 20:55:00,1.56837,1.5685,1.56827,1.5684,7429599975.0
2006-07-05 21:00:00,1.5685,1.5685,1.5682,1.5682,6917499993.0
2006-07-05 21:05:00,1.5683,1.56845,1.56811,1.56832,2638399999.0
2006-07-05 21:10:00,1.56835,1.56853,1.56823,1.56842,3543600008.0
2006-07-05 21:15:00,1.56845,1.56857,1.56812,1.56827,4198500009.0
2006-07-05 21:20:00,1.5686,1.5686,1.56817,1.56848,7871800037.0
2006-07-05 21:25:00,1.56837,1.56864,1.5681,1.56849,3743300005.0
2006-07-05 21:30:00,1.56831,1.5686,1.56825,1.56846,4233600000.0
2006-07-05 21:35:00,1.56834,1.56851,1.56828,1.56836,1991599995.0
2006-07-05 21:40:00,1.5684,1.56854,1.56823,1.5684,4446800010.0
2006-07-05 21:45:00,1.56826,1.56872,1.56826,1.56858,4922899999.0
2006-07-05 21:50:00,1.56857,1.56872,1.56835,1.56862,3153099999.0
2006-07-05 21:55:00,1.5686,1.56869,1.56838,1.56853,3693400005.0
2006-07-05 22:00:00,1.56845,1.56878,1.5684,1.56861,3408200008.0
2006-07-05 22:05:00,1.56863,1.56867,1.56835,1.5684,1973700002.0
2006-07-05 22:10:00,1.56852,1.56859,1.56827,1.5685,1798300009.0
2006-07-05 22:15:00,1.5683,1.56858,1.56811,1.56837,1361199995.0
2006-07-05 22:20:00,1.56831,1.56836,1.56779,1.56795,2226400001.0
2006-07-05 22:25:00,1.56802,1.56809,1.5675,1.56779,2866500007.0
2006-07-05 22:30:00,1.56765,1.56791,1.56753,1.5677,1821800020.0
2006-07-05 22:35:00,1.56773,1.56784,1.56731,1.56765,2438700008.0
2006-07-05 22:40:00,1.5675,1.56783,1.56737,1.5676,3594999999.0
2006-07-05 22:45:00,1.56758,1.5677,1.56728,1.56759,1803500002.0
2006-07-05 22:50:00,1.56758,1.56779,1.56737,1.56751,1876600006.0
2006-07-05 22:55:00,1.56775,1.56794,1.56716,1.56716,1869299992.0
2006-07-05 23:00:00,1.5674,1.56776,1.56695,1.56719,1459999995.0
2006-07-05 23:05:00,1.56733,1.56793,1.56722,1.56765,1455200001.0
2006-07-05 23:10:00,1.56761,1.56783,1.56698,1.56714,1571400000.0
2006-07-05 23:15:00,1.56715,1.56776,1.5668,1.56684,1938099999.0
2006-07-05 23:20:00,1.56716,1.56777,1.56698,1.56709,1269700010.0
2006-07-05 23:25:00,1.56732,1.56779,1.56707,1.56747,1553100002.0
2006-07-05 23:30:00,1.56726,1.56785,1.56717,1.5676,1263400010.0
2006-07-05 23:35:00,1.56749,1.56769,1.56739,1.56762,1184499993.0
2006-07-05 23:40:00,1.56758,1.56777,1.56742,1.56772,1098599995.0
2006-07-05 23:45:00,1.56761,1.56767,1.56738,1.5675,512799998.0
2006-07-05 23:50:00,1.56755,1.56771,1.56729,1.56729,818199995.0
2006-07-05 23:55:00,1.56756,1.56758,1.56732,1.56755,635299997.0
2006-07-06 00:00:00,1.56759,1.56781,1.5674,1.56762,848300004.0
2006-07-06 00:05:00,1.56755,1.56765,1.56725,1.56748,1094399996.0
2006-07-06 00:10:00,1.5675,1.56762,1.56733,1.5674,826300011.0
2006-07-06 00:15:00,1.56742,1.56767,1.56733,1.56757,1118999998.0
2006-07-06 00:20:00,1.56751,1.5676,1.5673,1.56747,1191700004.0
2006-07-06 00:25:00,1.56746,1.56765,1.56739,1.56753,964200009.0
2006-07-06 00:30:00,1.5675,1.56767,1.56737,1.5676,1016500000.0
2006-07-06 00:35:00,1.5676,1.56761,1.5674,1.5675,189000003.0
2006-07-06 00:40:00,1.56755,1.56758,1.56727,1.5675,1150000002.0
2006-07-06 00:45:00,1.56741,1.5676,1.56735,1.56745,1080599999.0
2006-07-06 00:50:00,1.56751,1.56758,1.56715,1.56739,1361600004.0
2006-07-06 00:55:00,1.56748,1.56765,1.56727,1.56751,1264400010.0
2006-07-06 01:00:00,1.5676,1.56774,1.56736,1.56757,1468900005.0
2006-07-06 01:05:00,1.56758,1.56797,1.56755,1.56779,1624899999.0
2006-07-06 01:10:00,1.56777,1.56788,1.56753,1.56785,1119100001.0
2006-07-06 01:15:00,1.56778,1.56812,1.56756,1.56793,931700005.0
2006-07-06 01:20:00,1.56795,1.56805,1.56781,1.56798,623700003.0
2006-07-06 01:25:00,1.56802,1.56827,1.56769,1.56821,1436000007.0
2006-07-06 01:30:00,1.56809,1.56829,1.56792,1.56816,1183199997.0
2006-07-06 01:35:00,1.568,1.56825,1.56799,1.56799,1041100012.0
2006-07-06 01:40:00,1.5681,1.56833,1.56807,1.5682,949099998.0
2006-07-06 01:45:00,1.56825,1.56828,1.568,1.5681,1053899998.0
2006-07-06 01:50:00,1.56818,1.56828,1.568,1.56809,558100002.0
2006-07-06 01:55:00,1.56806,1.56831,1.56786,1.56825,1538900005.0
2006-07-06 02:00:00,1.56805,1.56828,1.56797,1.56825,1486999998.0
2006-07-06 02:05:00,1.5682,1.56828,1.56789,1.5681,1289700007.0
2006-07-06 02:10:00,1.5681,1.56822,1.5679,1.56818,990999997.0
2006-07-06 02:15:00,1.56812,1.56828,1.568,1.56826,525799998.0
2006-07-06 02:20:00,1.56813,1.56824,1.56797,1.56824,1495799998.0
2006-07-06 02:25:00,1.56808,1.56822,1.56788,1.56818,1145400007.0
2006-07-06 02:30:00,1.56805,1.5682,1.56787,1.56799,920200007.0
2006-07-06 02:35:00,1.56823,1.56835,1.56796,1.56814,1535400007.0
2006-07-06 02:40:00,1.56827,1.56827,1.56794,1.56816,1251500004.0
2006-07-06 02:45:00,1.56815,1.5682,1.56779,1.56786,1086400005.0
2006-07-06 02:50:00,1.56792,1.56811,1.56782,1.56788,1395399997.0
2006-07-06 02:55:00,1.56799,1.56812,1.5677,1.5677,1160000001.0
2006-07-06 03:00:00,1.56778,1.56792,1.56746,1.56769,1409799995.0
2006-07-06 03:05:00,1.5678,1.56795,1.56752,1.56765,844700004.0
2006-07-06 03:10:00,1.56778,1.5679,1.56749,1.56787,1222000009.0
2006-07-06 03:15:00,1.56785,1.56791,1.56757,1.56767,1471600007.0
2006-07-06 03:20:00,1.56778,1.5679,1.56762,1.56785,1021099999.0
2006-07-06 03:25:00,1.5677,1.56794,1.56765,1.56788,687299995.0
2006-07-06 03:30:00,1.56778,1.56791,1.56751,1.56778,1221200006.0
2006-07-06 03:35:00,1.5677,1.56792,1.56764,1.56781,503500009.0
2006-07-06 03:40:00,1.56795,1.56796,1.56762,1.56789,1229900003.0
2006-07-06 03:45:00,1.56787,1.56795,1.56758,1.5679,1847900006.0
2006-07-06 03:50:00,1.56783,1.56789,1.56763,1.5678,807600009.0
2006-07-06 03:55:00,1.56777,1.5679,1.5676,1.56777,1027500005.0
2006-07-06 04:00:00,1.56782,1.56808,1.56773,1.56795,942699998.0
2006-07-06 04:05:00,1.56798,1.56807,1.56769,1.568,1488899994.0
2006-07-06 04:10:00,1.5679,1.56805,1.5678,1.56799,1153500001.0
2006-07-06 04:15:00,1.56805,1.56808,1.56759,1.56761,844400003.0
2006-07-06 04:20:00,1.56771,1.56788,1.56752,1.56758,1398800001.0
2006-07-06 04:25:00,1.56773,1.56778,1.56742,1.56757,1127100006.0
2006-07-06 04:30:00,1.5675,1.56783,1.5675,1.56765,452900001.0
2006-07-06 04:35:00,1.56775,1.56782,1.56753,1.56759,1230600004.0
2006-07-06 04:40:00,1.56769,1.56777,1.56746,1.56775,1173399994.0
2006-07-06 04:45:00,1.56765,1.56778,1.56748,1.5677,1220000005.0
2006-07-06 04:50:00,1.56767,1.56778,1.56746,1.56747,615900001.0
2006-07-06 04:55:00,1.56752,1.56781,1.56752,1.56763,1152600008.0
2006-07-06 05:00:00,1.5677,1.56781,1.5675,1.5676,1253900004.0
2006-07-06 05:05:00,1.56775,1.56786,1.56761,1.56779,1130000004.0
2006-07-06 05:10:00,1.56772,1.56795,1.56761,1.56779,1354900008.0
2006-07-06 05:15:00,1.56765,1.56785,1.56755,1.56774,716700005.0
2006-07-06 05:20:00,1.5677,1.56783,1.56744,1.56773,1254999994.0
2006-07-06 05:25:00,1.56758,1.56805,1.56748,1.56788,1411299994.0
2006-07-06 05:30:00,1.56799,1.56804,1.56768,1.5679,1064399988.0
2006-07-06 05:35:00,1.56785,1.56792,1.56751,1.56777,1013700007.0
2006-07-06 05:40:00,1.56776,1.56792,1.5676,1.56769,595700001.0
2006-07-06 05:45:00,1.5678,1.56789,1.56753,1.56771,1420600002.0
2006-07-06 05:50:00,1.56777,1.56785,1.56749,1.56765,1589700005.0
2006-07-06 05:55:00,1.56749,1.5678,1.56749,1.5677,1323600007.0
2006-07-06 06:00:00,1.56758,1.56778,1.56748,1.5677,1422000010.0
2006-07-06 06:05:00,1.5677,1.56778,1.56739,1.56775,1825399997.0
2006-07-06 06:10:00,1.56758,1.56795,1.56745,1.56785,1009300002.0
2006-07-06 06:15:00,1.56791,1.56798,1.56771,1.56771,1108899993.0
2006-07-06 06:20:00,1.56789,1.5681,1.56768,1.56802,1433900007.0
2006-07-06 06:25:00,1.56799,1.56818,1.56785,1.56804,1341200002.0
2006-07-06 06:30:00,1.56794,1.56815,1.56786,1.56805,931099995.0
2006-07-06 06:35:00,1.56801,1.56819,1.56778,1.56803,1331700001.0
2006-07-06 06:40:00,1.56798,1.56805,1.56779,1.56793,1028900004.0
2006-07-06 06:45:00,1.56808,1.56813,1.56784,1.56792,1012899994.0
2006-07-06 06:50:00,1.5679,1.56818,1.5679,1.5681,1392500000.0
2006-07-06 06:55:00,1.56815,1.56815,1.5679,1.56802,1473400001.0
2006-07-06 07:00:00,1.56808,1.56815,1.56779,1.56804,1385500007.0
2006-07-06 07:05:00,1.5681,1.56828,1.56792,1.56805,1239100000.0
2006-07-06 07:10:00,1.56803,1.56825,1.56788,1.56815,1082999998.0
2006-07-06 07:15:00,1.56812,1.56825,1.56794,1.56811,1173700005.0
2006-07-06 07:20:00,1.56803,1.56819,1.56789,1.56807,1254899997.0
2006-07-06 07:25:00,1.56807,1.56818,1.56781,1.56809,1477799997.0
2006-07-06 07:30:00,1.56811,1.56826,1.56786,1.56815,1288600002.0
2006-07-06 07:35:00,1.56804,1.5684,1.56784,1.56794,793800001.0
2006-07-06 07:40:00,1.56793,1.56802,1.56761,1.56765,1427700013.0
2006-07-06 07:45:00,1.56782,1.56788,1.56766,1.5678,1130599997.0
2006-07-06 07:50:00,1.56768,1.56807,1.56762,1.56799,1019500008.0
2006-07-06 07:55:00,1.56803,1.56827,1.56792,1.5681,1298700000.0
2006-07-06 08:00:00,1.5682,1.56821,1.56779,1.56779,1274700001.0
2006-07-06 08:05:00,1.56782,1.56827,1.56762,1.56813,1574500005.0
2006-07-06 08:10:00,1.56791,1.56835,1.56791,1.56798,1164999991.0
2006-07-06 08:15:00,1.56802,1.56825,1.56788,1.56825,884099997.0
2006-07-06 08:20:00,1.56809,1.56821,1.56765,1.56776,1248699999.0
2006-07-06 08:25:00,1.5679,1.56805,1.56757,1.56784,1220299999.0
2006-07-06 08:30:00,1.56763,1.56802,1.56748,1.56788,1170000002.0
2006-07-06 08:35:00,1.56776,1.56798,1.56754,1.56791,970399996.0
2006-07-06 08:40:00,1.56804,1.56825,1.56785,1.56823,1448300007.0
2006-07-06 08:45:00,1.56823,1.56829,1.56781,1.56821,1486000006.0
2006-07-06 08:50:00,1.56827,1.56848,1.5681,1.5682,1334900006.0
2006-07-06 08:55:00,1.56835,1.5684,1.56805,1.56805,1284900000.0
2006-07-06 09:00:00,1.56799,1.56832,1.56799,1.56822,1331399998.0
2006-07-06 09:05:00,1.56823,1.56845,1.56786,1.56798,1366500009.0
2006-07-06 09:10:00,1.56802,1.56817,1.56781,1.5681,1505600007.0
2006-07-06 09:15:00,1.56796,1.56815,1.56774,1.56795,1744200013.0
2006-07-06 09:20:00,1.56806,1.56815,1.56769,1.56796,1476999997.0
2006-07-06 09:25:00,1.56789,1.568,1.56767,1.56784,1515800011.0
2006-07-06 09:30:00,1.568,1.568,1.56766,1.56777,1221700001.0
2006-07-06 09:35:00,1.56772,1.56797,1.56749,1.56773,1380100003.0
2006-07-06 09:40:00,1.56758,1.56775,1.5674,1.56744,1358200004.0
2006-07-06 09:45:00,1.56764,1.56778,1.5674,1.5676,1652900004.0
2006-07-06 09:50:00,1.56778,1.56786,1.56748,1.56756,1409100012.0
2006-07-06 09:55:00,1.56759,1.56792,1.56745,1.56782,1150700013.0
2006-07-06 10:00:00,1.56772,1.56821,1.56763,1.56805,1380999993.0
2006-07-06 10:05:00,1.56799,1.5682,1.56782,1.5681,1701400014.0
2006-07-06 10:10:00,1.56809,1.56815,1.56759,1.56784,1473700002.0
2006-07-06 10:15:00,1.5678,1.56807,1.56778,1.56795,1773999993.0
2006-07-06 10:20:00,1.56772,1.56807,1.56764,1.56807,1411900012.0
2006-07-06 10:25:00,1.56798,1.56823,1.56774,1.56805,1402400005.0
2006-07-06 10:30:00,1.56817,1.56847,1.56811,1.5683,1405400002.0
2006-07-06 10:35:00,1.56819,1.56845,1.56803,1.56825,1516600002.0
2006-07-06 10:40:00,1.56815,1.56825,1.56781,1.56808,1277400006.0
2006-07-06 10:45:00,1.56813,1.56833,1.56794,1.5681,1166699997.0
2006-07-06 10:50:00,1.5679,1.56828,1.56787,1.56806,1504899997.0
2006-07-06 10:55:00,1.5681,1.56823,1.56796,1.56796,1511099999.0
2006-07-06 11:00:00,1.56809,1.56824,1.56778,1.56808,1073199998.0
2006-07-06 11:05:00,1.56807,1.56828,1.56794,1.5681,822300004.0
2006-07-06 11:10:00,1.56804,1.56826,1.56793,1.56821,1277200006.0
2006-07-06 11:15:00,1.56809,1.56832,1.568,1.56826,1256100005.0
2006-07-06 11:20:00,1.5682,1.56832,1.56795,1.56825,1601999999.0
2006-07-06 11:25:00,1.56822,1.56895,1.56797,1.56878,1255500008.0
2006-07-06 11:30:00,1.56885,1.56947,1.56871,1.5694,1843399998.0
2006-07-06 11:35:00,1.5694,1.56945,1.56905,1.56911,1542300007.0
2006-07-06 11:40:00,1.56915,1.56926,1.56892,1.56909,1554399999.0
2006-07-06 11:45:00,1.56912,1.5694,1.56895,1.56895,1561900011.0
2006-07-06 11:50:00,1.56914,1.56917,1.56843,1.5686,1651900008.0
2006-07-06 11:55:00,1.56843,1.56882,1.56843,1.56864,1331600004.0
2006-07-06 12:00:00,1.56872,1.56892,1.56855,1.56892,1571299996.0
2006-07-06 12:05:00,1.56885,1.56894,1.56841,1.56879,1227100008.0
2006-07-06 12:10:00,1.56898,1.56898,1.56857,1.56883,1266899995.0
2006-07-06 12:15:00,1.56887,1.56895,1.56857,1.5688,1334100003.0
2006-07-06 12:20:00,1.5687,1.56886,1.56853,1.56873,1474700008.0
2006-07-06 12:25:00,1.56878,1.5689,1.56858,1.56864,1734400006.0
2006-07-06 12:30:00,1.56866,1.56891,1.56858,1.5688,1443800003.0
2006-07-06 12:35:00,1.56887,1.56891,1.56854,1.56876,1801199997.0
2006-07-06 12:40:00,1.56878,1.56886,1.5685,1.56867,1188600002.0
2006-07-06 12:45:00,1.56872,1.56907,1.56866,1.56887,1029199997.0
2006-07-06 12:50:00,1.56887,1.5692,1.56849,1.5691,1268799995.0
2006-07-06 12:55:00,1.56905,1.56918,1.56884,1.56903,1241400002.0
2006-07-06 13:00:00,1.56902,1.56922,1.56887,1.5692,1303799995.0
2006-07-06 13:05:00,1.56917,1.56943,1.56902,1.56929,1110000006.0
2006-07-06 13:10:00,1.56907,1.56933,1.56893,1.56899,978500009.0
2006-07-06 13:15:00,1.56901,1.56937,1.56895,1.56937,1534399996.0
2006-07-06 13:20:00,1.56936,1.56956,1.56913,1.56941,1641700000.0
2006-07-06 13:25:00,1.56924,1.56944,1.56894,1.56923,1446600001.0
2006-07-06 13:30:00,1.56915,1.56929,1.56889,1.56894,1381500006.0
2006-07-06 13:35:00,1.56905,1.56925,1.56891,1.56912,1209700006.0
2006-07-06 13:40:00,1.5691,1.56913,1.56868,1.56875,1441899995.0
2006-07-06 13:45:00,1.56876,1.569,1.56856,1.56876,1711800008.0
2006-07-06 13:50:00,1.56878,1.56891,1.56856,1.56879,1528100002.0
2006-07-06 13:55:00,1.56876,1.5689,1.56852,1.56875,1884300002.0
2006-07-06 14:00:00,1.5687,1.5688,1.56819,1.56853,1529099997.0
2006-07-06 14:05:00,1.56858,1.56872,1.56837,1.56839,1145899993.0
2006-07-06 14:10:00,1.56837,1.56855,1.56826,1.56838,1214400004.0
2006-07-06 14:15:00,1.56849,1.56853,1.56828,1.56838,2028700002.0
2006-07-06 14:20:00,1.56846,1.5685,1.5682,1.56829,1433600010.0
2006-07-06 14:25:00,1.56843,1.56852,1.56722,1.56722,1366900003.0
2006-07-06 14:30:00,1.56715,1.56844,1.56705,1.56781,1579900005.0
2006-07-06 14:35:00,1.56797,1.56873,1.56734,1.56848,1869200008.0
2006-07-06 14:40:00,1.56848,1.56867,1.56827,1.5684,1810700008.0
2006-07-06 14:45:00,1.56853,1.56881,1.56842,1.56858,1563599998.0
2006-07-06 14:50:00,1.56872,1.56898,1.56835,1.56869,1275400004.0
2006-07-06 14:55:00,1.56884,1.5689,1.56847,1.56864,1343799995.0
2006-07-06 15:00:00,1.56882,1.56919,1.56858,1.56884,1427499992.0
2006-07-06 15:05:00,1.56867,1.56903,1.56851,1.56898,1828699997.0
2006-07-06 15:10:00,1.56895,1.56897,1.56862,1.5687,1552799998.0
2006-07-06 15:15:00,1.56876,1.56897,1.56857,1.56871,1543200005.0
2006-07-06 15:20:00,1.56881,1.5689,1.56821,1.56848,1421599998.0
2006-07-06 15:25:00,1.56863,1.56866,1.56837,1.56855,1448100010.0
2006-07-06 15:30:00,1.56855,1.56882,1.56837,1.56844,919899999.0
2006-07-06 15:35:00,1.56867,1.56889,1.5685,1.56853,1433599995.0
2006-07-06 15:40:00,1.56852,1.56865,1.56836,1.5685,1209599991.0
2006-07-06 15:45:00,1.56858,1.56879,1.56834,1.56865,1345700007.0
2006-07-06 15:50:00,1.56848,1.56867,1.56839,1.56853,1379399999.0
2006-07-06 15:55:00,1.56847,1.56868,1.56832,1.5685,1718799999.0
2006-07-06 16:00:00,1.56852,1.56886,1.56839,1.56857,1538600004.0
2006-07-06 16:05:00,1.56858,1.56891,1.56842,1.56888,1396399997.0
2006-07-06 16:10:00,1.56895,1.56905,1.5686,1.56891,1843900008.0
2006-07-06 16:15:00,1.56857,1.56904,1.56857,1.56887,1602700007.0
2006-07-06 16:20:00,1.56885,1.56926,1.56873,1.56909,1554699996.0
2006-07-06 16:25:00,1.56923,1.56934,1.56892,1.56934,1498300000.0
2006-07-06 16:30:00,1.56909,1.56978,1.56909,1.56962,1328700006.0
2006-07-06 16:35:00,1.56956,1.56996,1.56948,1.5698,1854100009.0
2006-07-06 16:40:00,1.56969,1.56969,1.56908,1.5694,1507500007.0
2006-07-06 16:45:00,1.56923,1.56944,1.56897,1.56933,1577399989.0
2006-07-06 16:50:00,1.56927,1.56943,1.56892,1.56902,1806000006.0
2006-07-06 16:55:00,1.56916,1.5694,1.56904,1.5693,1207800005.0
2006-07-06 17:00:00,1.56938,1.5695,1.56905,1.56924,1845200013.0
2006-07-06 17:05:00,1.56928,1.56966,1.56921,1.56958,1636500014.0
2006-07-06 17:10:00,1.5695,1.56961,1.56927,1.5695,2019800000.0
2006-07-06 17:15:00,1.56957,1.56964,1.56922,1.56957,1242900009.0
2006-07-06 17:20:00,1.56952,1.56952,1.56886,1.56899,1110200012.0
2006-07-06 17:25:00,1.56894,1.56916,1.56879,1.569,1264299994.0
2006-07-06 17:30:00,1.56895,1.56915,1.56878,1.56904,1252000005.0
2006-07-06 17:35:00,1.56898,1.56918,1.5687,1.56883,1056500000.0
2006-07-06 17:40:00,1.56877,1.56907,1.56859,1.56905,1647200002.0
2006-07-06 17:45:00,1.56898,1.56918,1.56885,1.569,1361000002.0
2006-07-06 17:50:00,1.569,1.56912,1.56873,1.56901,1563900000.0
2006-07-06 17:55:00,1.56886,1.56901,1.56865,1.56874,884300003.0
2006-07-06 18:00:00,1.56876,1.5689,1.5684,1.5686,7482800055.0
2006-07-06 18:05:00,1.5685,1.5688,1.56835,1.56863,8878000070.0
2006-07-06 18:10:00,1.5687,1.56886,1.5685,1.5687,7730199997.0
2006-07-06 18:15:00,1.56862,1.5688,1.56838,1.5687,7669700018.0
2006-07-06 18:20:00,1.56873,1.5689,1.56856,1.5688,5509800007.0
2006-07-06 18:25:00,1.5689,1.56902,1.56865,1.5688,7198100010.0
2006-07-06 18:30:00,1.56863,1.56914,1.56863,1.5689,6715000015.0
2006-07-06 18:35:00,1.5688,1.56905,1.56866,1.56904,7695400032.0
2006-07-06 18:40:00,1.5691,1.56928,1.56872,1.56908,4461400005.0
2006-07-06 18:45:00,1.5692,1.56936,1.56895,1.56914,2444999995.0
2006-07-06 18:50:00,1.56902,1.56933,1.56894,1.56915,4780000009.0
2006-07-06 18:55:00,1.56918,1.56919,1.56874,1.56905,6424400002.0
2006-07-06 19:00:00,1.56898,1.56907,1.56878,1.569,2468900000.0
2006-07-06 19:05:00,1.56896,1.56907,1.5688,1.56898,6398899984.0
2006-07-06 19:10:00,1.56898,1.56908,1.56884,1.5689,4175799991.0
2006-07-06 19:15:00,1.56885,1.56901,1.56872,1.56888,4457300004.0
2006-07-06 19:20:00,1.56892,1.569,1.56867,1.569,3472600006.0
2006-07-06 19:25:00,1.56886,1.56907,1.56873,1.56888,4764900022.0
2006-07-06 19:30:00,1.5689,1.56913,1.56878,1.56905,6165700019.0
2006-07-06 19:35:00,1.56905,1.5691,1.56866,1.56878,4152000024.0
2006-07-06 19:40:00,1.56902,1.56913,1.56884,1.56895,3308300007.0
2006-07-06 19:45:00,1.56895,1.56902,1.56877,1.56894,3119000012.0
2006-07-06 19:50:00,1.5688,1.56914,1.5688,1.5691,2109200003.0
2006-07-06 19:55:00,1.56909,1.56913,1.56877,1.56904,6047099990.0
2006-07-06 20:00:00,1.56904,1.56915,1.56887,1.56906,2428600021.0
2006-07-06 20:05:00,1.5691,1.56917,1.56881,1.56895,2915100014.0
2006-07-06 20:10:00,1.5688,1.56893,1.56866,1.56875,3904400009.0
2006-07-06 20:15:00,1.56877,1.569,1.56868,1.5689,4501600008.0
2006-07-06 20:20:00,1.569,1.569,1.56867,1.56875,3574999993.0
2006-07-06 20:25:00,1.56868,1.569,1.56861,1.56878,4694200015.0
2006-07-06 20:30:00,1.569,1.5691,1.56865,1.56885,2669799995.0
2006-07-06 20:35:00,1.56883,1.56892,1.56852,1.56852,5135999997.0
2006-07-06 20:40:00,1.56864,1.56889,1.56845,1.56883,4077400001.0
2006-07-06 20:45:00,1.56875,1.56916,1.56869,1.56887,3898400011.0
2006-07-06 20:50:00,1.56881,1.56903,1.5687,1.56888,6026600005.0
2006-07-06 20:55:00,1.5689,1.569,1.56875,1.5689,7298399962.0
2006-07-06 21:00:00,1.569,1.56918,1.56888,1.5691,6435199972.0
2006-07-06 21:05:00,1.56915,1.56927,1.56897,1.56908,2489099993.0
2006-07-06 21:10:00,1.56916,1.56926,1.56896,1.56913,4199900002.0
2006-07-06 21:15:00,1.5692,1.56932,1.56884,1.56915,4090700014.0
2006-07-06 21:20:00,1.5691,1.56936,1.56897,1.56921,5577300010.0
2006-07-06 21:25:00,1.5692,1.56962,1.56897,1.56957,3601899999.0
2006-07-06 21:30:00,1.56938,1.56965,1.56921,1.5694,4511600005.0
2006-07-06 21:35:00,1.56942,1.56959,1.56932,1.56947,2317600005.0
2006-07-06 21:40:00,1.5694,1.56962,1.56926,1.56936,4644600016.0
2006-07-06 21:45:00,1.56943,1.56963,1.56928,1.56942,4388200003.0
2006-07-06 21:50:00,1.56943,1.5696,1.56926,1.56932,2878100009.0
2006-07-06 21:55:00,1.5694,1.56955,1.56925,1.56935,3109200003.0
2006-07-06 22:00:00,1.5694,1.56959,1.56925,1.56947,3041600011.0
2006-07-06 22:05:00,1.56955,1.56975,1.56943,1.5695,2012400010.0
2006-07-06 22:10:00,1.5695,1.56965,1.56936,1.56952,1829400005.0
2006-07-06 22:15:00,1.56943,1.56972,1.56937,1.56965,1523999998.0
2006-07-06 22:20:00,1.56951,1.56973,1.56941,1.56958,1765500007.0
2006-07-06 22:25:00,1.56965,1.56971,1.56925,1.56967,3303699997.0
2006-07-06 22:30:00,1.5695,1.56991,1.5695,1.5697,1791100011.0
2006-07-06 22:35:00,1.56984,1.56993,1.56941,1.56979,2642200009.0
2006-07-06 22:40:00,1.5697,1.57013,1.56955,1.56984,3630500002.0
2006-07-06 22:45:00,1.56988,1.57004,1.56959,1.56982,1934599987.0
2006-07-06 22:50:00,1.5697,1.56983,1.56934,1.56939,1986399996.0
2006-07-06 22:55:00,1.56956,1.56985,1.56861,1.5689,1793200007.0
2006-07-06 23:00:00,1.56851,1.56932,1.56851,1.56918,1325299996.0
2006-07-06 23:05:00,1.56913,1.56932,1.56877,1.56923,1263999998.0
2006-07-06 23:10:00,1.5692,1.56944,1.56859,1.56932,1565500004.0
2006-07-06 23:15:00,1.56895,1.56942,1.56881,1.56927,1504300004.0
2006-07-06 23:20:00,1.56885,1.56964,1.56874,1.56919,1890800001.0
2006-07-06 23:25:00,1.56934,1.57016,1.56924,1.56963,1569999996.0
2006-07-06 23:30:00,1.56947,1.5699,1.56922,1.56974,1793700011.0
2006-07-06 23:35:00,1.56931,1.5697,1.56927,1.56951,1270900008.0
2006-07-06 23:40:00,1.56958,1.56958,1.5693,1.56955,1332499995.0
2006-07-06 23:45:00,1.56948,1.56957,1.56932,1.56945,756300005.0
2006-07-06 23:50:00,1.5694,1.56955,1.56911,1.5693,1165000011.0
2006-07-06 23:55:00,1.5694,1.56947,1.56922,1.56945,406200005.0
2006-07-07 00:00:00,1.56945,1.56953,1.56919,1.56938,680200008.0
2006-07-07 00:05:00,1.56955,1.56965,1.56937,1.56946,481500001.0
2006-07-07 00:10:00,1.56965,1.56965,1.56942,1.5696,768899999.0
2006-07-07 00:15:00,1.5696,1.56968,1.56938,1.5696,1095600008.0
2006-07-07 00:20:00,1.56965,1.56968,1.56936,1.56936,1155700000.0
2006-07-07 00:25:00,1.5695,1.56965,1.56942,1.5695,803899997.0
2006-07-07 00:30:00,1.56965,1.56999,1.56944,1.56971,1226799995.0
2006-07-07 00:35:00,1.56985,1.5699,1.56944,1.56948,823700005.0
2006-07-07 00:40:00,1.56962,1.56968,1.56939,1.56952,947899997.0
2006-07-07 00:45:00,1.5696,1.56968,1.56941,1.56953,1409899998.0
2006-07-07 00:50:00,1.56951,1.56965,1.56931,1.5696,1046299999.0
2006-07-07 00:55:00,1.56949,1.56968,1.56933,1.56951,1292999999.0
2006-07-07 01:00:00,1.56949,1.56968,1.56936,1.56954,1452599998.0
2006-07-07 01:05:00,1.5696,1.56968,1.56923,1.56935,1311300004.0
2006-07-07 01:10:00,1.56936,1.56944,1.56898,1.5693,1003500006.0
2006-07-07 01:15:00,1.56923,1.56933,1.56878,1.56913,914299994.0
2006-07-07 01:20:00,1.56923,1.5693,1.56906,1.56908,512300008.0
2006-07-07 01:25:00,1.56915,1.5693,1.56895,1.5692,734700005.0
2006-07-07 01:30:00,1.56914,1.5693,1.56896,1.56922,817000000.0
2006-07-07 01:35:00,1.56905,1.56933,1.56905,1.56907,1414399995.0
2006-07-07 01:40:00,1.56915,1.5693,1.569,1.5691,674500005.0
2006-07-07 01:45:00,1.56908,1.56923,1.56897,1.56899,1099799996.0
2006-07-07 01:50:00,1.5692,1.5692,1.5689,1.56898,826400008.0
2006-07-07 01:55:00,1.5691,1.56921,1.56886,1.56907,1060900003.0
2006-07-07 02:00:00,1.56906,1.56915,1.56877,1.56895,1331300010.0
2006-07-07 02:05:00,1.56895,1.56938,1.56872,1.56919,1242400007.0
2006-07-07 02:10:00,1.5693,1.56941,1.56909,1.5693,1095500004.0
2006-07-07 02:15:00,1.56925,1.56941,1.56915,1.56932,539800002.0
2006-07-07 02:20:00,1.56918,1.56933,1.56908,1.56925,1232900003.0
2006-07-07 02:25:00,1.5693,1.5693,1.569,1.5693,1044200001.0
2006-07-07 02:30:00,1.56915,1.5693,1.56884,1.56905,1026300003.0
2006-07-07 02:35:00,1.56916,1.56916,1.5688,1.56905,804400002.0
2006-07-07 02:40:00,1.56909,1.56934,1.56895,1.5691,1002700004.0
2006-07-07 02:45:00,1.56902,1.56933,1.56879,1.56923,1218499999.0
2006-07-07 02:50:00,1.56925,1.5694,1.56899,1.5694,977800003.0
2006-07-07 02:55:00,1.56924,1.56934,1.56857,1.56906,1226699998.0
2006-07-07 03:00:00,1.56915,1.5692,1.56882,1.56897,1000500008.0
2006-07-07 03:05:00,1.56905,1.56921,1.56898,1.56915,1086399998.0
2006-07-07 03:10:00,1.56911,1.56932,1.56897,1.5692,1125400008.0
2006-07-07 03:15:00,1.56913,1.56958,1.56904,1.56904,1156999999.0
2006-07-07 03:20:00,1.56918,1.5695,1.5691,1.5695,1238000001.0
2006-07-07 03:25:00,1.56914,1.56934,1.569,1.5692,790900007.0
2006-07-07 03:30:00,1.56909,1.56936,1.56895,1.56922,859300003.0
2006-07-07 03:35:00,1.56915,1.56936,1.56907,1.56921,659600001.0
2006-07-07 03:40:00,1.56929,1.5694,1.56903,1.56932,1659700010.0
2006-07-07 03:45:00,1.56933,1.5694,1.56917,1.56935,1091099999.0
2006-07-07 03:50:00,1.56926,1.56942,1.56911,1.5693,721800002.0
2006-07-07 03:55:00,1.56929,1.56945,1.56904,1.5691,1361100008.0
2006-07-07 04:00:00,1.56913,1.56922,1.56896,1.5692,1089900003.0
2006-07-07 04:05:00,1.56915,1.56945,1.56889,1.5694,1397800009.0
2006-07-07 04:10:00,1.5694,1.56945,1.56917,1.56922,629000000.0
2006-07-07 04:15:00,1.5692,1.56936,1.56894,1.5691,1265099990.0
2006-07-07 04:20:00,1.56917,1.56938,1.56889,1.5692,1473200008.0
2006-07-07 04:25:00,1.56918,1.56935,1.56902,1.56912,993199996.0
2006-07-07 04:30:00,1.56908,1.56943,1.56908,1.5693,343100005.0
2006-07-07 04:35:00,1.56928,1.56947,1.56913,1.56925,1371900005.0
2006-07-07 04:40:00,1.56945,1.56947,1.56921,1.5694,1052699995.0
2006-07-07 04:45:00,1.56922,1.56947,1.56916,1.5694,1207399984.0
2006-07-07 04:50:00,1.56937,1.56947,1.56912,1.56924,658800006.0
2006-07-07 04:55:00,1.56922,1.56945,1.56922,1.5693,782400001.0
2006-07-07 05:00:00,1.56934,1.56955,1.56929,1.56929,1100199999.0
2006-07-07 05:05:00,1.56945,1.56954,1.56932,1.56948,830000001.0
2006-07-07 05:10:00,1.56939,1.5696,1.56929,1.56953,1290700008.0
2006-07-07 05:15:00,1.56944,1.56966,1.56942,1.56966,868200004.0
2006-07-07 05:20:00,1.56959,1.5697,1.56927,1.5696,1525900012.0
2006-07-07 05:25:00,1.56941,1.56959,1.56926,1.56948,715600003.0
2006-07-07 05:30:00,1.5695,1.56958,1.56928,1.56948,982900002.0
2006-07-07 05:35:00,1.56947,1.56957,1.56925,1.56933,1164199997.0
2006-07-07 05:40:00,1.56955,1.5696,1.5693,1.56939,730800007.0
2006-07-07 05:45:00,1.56955,1.56973,1.56939,1.56939,1533299995.0
2006-07-07 05:50:00,1.56967,1.56967,1.56937,1.5695,1608600008.0
2006-07-07 05:55:00,1.5695,1.5696,1.56926,1.56945,1145299994.0
2006-07-07 06:00:00,1.56933,1.56961,1.56925,1.56945,1255799994.0
2006-07-07 06:05:00,1.56945,1.56958,1.56914,1.56951,1792299999.0
2006-07-07 06:10:00,1.56942,1.56963,1.56927,1.56952,1384500007.0
2006-07-07 06:15:00,1.56957,1.5696,1.56925,1.56925,1024000006.0
2006-07-07 06:20:00,1.5695,1.5695,1.56914,1.56945,1317000008.0
2006-07-07 06:25:00,1.5693,1.56947,1.56913,1.56943,1254500004.0
2006-07-07 06:30:00,1.56936,1.56959,1.56929,1.5695,1301400009.0
2006-07-07 06:35:00,1.56931,1.56959,1.56921,1.56951,1044599999.0
2006-07-07 06:40:00,1.56948,1.56957,1.56924,1.56931,1082700005.0
2006-07-07 06:45:00,1.56933,1.56968,1.56921,1.56952,1187000006.0
2006-07-07 06:50:00,1.56935,1.56967,1.56934,1.56942,1301200003.0
2006-07-07 06:55:00,1.56951,1.56968,1.56932,1.56947,1566100006.0
2006-07-07 07:00:00,1.56948,1.56963,1.56925,1.56952,1033999998.0
2006-07-07 07:05:00,1.56947,1.56962,1.56935,1.56935,586699994.0
2006-07-07 07:10:00,1.56947,1.5696,1.56932,1.56957,639100002.0
2006-07-07 07:15:00,1.5695,1.5696,1.5693,1.56956,1198300002.0
2006-07-07 07:20:00,1.56958,1.5697,1.56934,1.56953,1331200002.0
2006-07-07 07:25:00,1.56942,1.56963,1.56928,1.56948,1397900008.0
2006-07-07 07:30:00,1.56944,1.5698,1.56938,1.56966,1588800013.0
2006-07-07 07:35:00,1.56962,1.5699,1.56962,1.56982,909700007.0
2006-07-07 07:40:00,1.56965,1.56994,1.5695,1.56985,1385099999.0
2006-07-07 07:45:00,1.56993,1.56993,1.56955,1.56976,1317000018.0
2006-07-07 07:50:00,1.56972,1.56993,1.56945,1.56988,1048600001.0
2006-07-07 07:55:00,1.5698,1.56984,1.56956,1.56961,803200006.0
2006-07-07 08:00:00,1.56956,1.56975,1.56941,1.56963,1152399998.0
2006-07-07 08:05:00,1.56968,1.56974,1.56929,1.5695,1188800002.0
2006-07-07 08:10:00,1.56924,1.5697,1.56924,1.56957,1311600004.0
2006-07-07 08:15:00,1.56948,1.56974,1.56939,1.56968,677599999.0
2006-07-07 08:20:00,1.5697,1.56975,1.56937,1.5695,947600005.0
2006-07-07 08:25:00,1.56962,1.56987,1.56949,1.56957,1530200001.0
2006-07-07 08:30:00,1.56963,1.56988,1.56944,1.56988,1382700004.0
2006-07-07 08:35:00,1.56975,1.5701,1.56965,1.56998,896100006.0
2006-07-07 08:40:00,1.57002,1.57055,1.5699,1.57055,898799993.0
2006-07-07 08:45:00,1.5706,1.5706,1.57019,1.57028,1549399995.0
2006-07-07 08:50:00,1.57021,1.57066,1.57019,1.57038,1161300004.0
2006-07-07 08:55:00,1.5705,1.57075,1.57038,1.57067,1003299998.0
2006-07-07 09:00:00,1.5705,1.5708,1.57036,1.57045,1243499999.0
2006-07-07 09:05:00,1.57045,1.57056,1.57018,1.57043,1612299992.0
2006-07-07 09:10:00,1.57041,1.57046,1.5701,1.57024,1202000012.0
2006-07-07 09:15:00,1.57019,1.57032,1.56984,1.57008,1320099999.0
2006-07-07 09:20:00,1.5699,1.57014,1.56948,1.56959,1322800007.0
2006-07-07 09:25:00,1.56962,1.57006,1.56945,1.56974,1383199997.0
2006-07-07 09:30:00,1.56979,1.56991,1.5694,1.5694,1741599997.0
2006-07-07 09:35:00,1.56955,1.5696,1.56924,1.56943,927799997.0
2006-07-07 09:40:00,1.5694,1.56964,1.56928,1.56955,943399996.0
2006-07-07 09:45:00,1.56958,1.56965,1.56939,1.56958,1040100000.0
2006-07-07 09:50:00,1.56962,1.56962,1.56931,1.56942,1182900001.0
2006-07-07 09:55:00,1.56938,1.56938,1.56892,1.56925,1148200001.0
2006-07-07 10:00:00,1.5692,1.56936,1.56894,1.56915,1358699997.0
2006-07-07 10:05:00,1.56902,1.56941,1.56902,1.56923,1672100003.0
2006-07-07 10:10:00,1.56924,1.56941,1.5691,1.56931,1268399996.0
2006-07-07 10:15:00,1.56926,1.56942,1.56909,1.5693,1343399997.0
2006-07-07 10:20:00,1.56907,1.5694,1.56907,1.56932,1047700003.0
2006-07-07 10:25:00,1.56932,1.56943,1.56905,1.56926,1483300002.0
2006-07-07 10:30:00,1.56938,1.56945,1.56916,1.5693,1452799995.0
2006-07-07 10:35:00,1.56923,1.56943,1.56914,1.5693,1437400014.0
2006-07-07 10:40:00,1.56915,1.5695,1.56903,1.56938,1661000010.0
2006-07-07 10:45:00,1.5694,1.56951,1.56917,1.56935,1318800000.0
2006-07-07 10:50:00,1.5693,1.56938,1.56906,1.5692,1379899998.0
2006-07-07 10:55:00,1.56925,1.56943,1.5691,1.56925,1241100010.0
2006-07-07 11:00:00,1.56926,1.56931,1.56887,1.56912,1235200003.0
2006-07-07 11:05:00,1.56904,1.56938,1.56892,1.56935,1216399997.0
2006-07-07 11:10:00,1.56932,1.56956,1.56923,1.56947,1107099999.0
2006-07-07 11:15:00,1.56939,1.56951,1.56918,1.56943,1408100003.0
2006-07-07 11:20:00,1.56942,1.56948,1.56915,1.5693,1706800007.0
2006-07-07 11:25:00,1.56931,1.56942,1.56884,1.56884,1415200005.0
2006-07-07 11:30:00,1.56894,1.56918,1.56885,1.56903,1810000006.0
2006-07-07 11:35:00,1.56892,1.56911,1.56864,1.56892,1188799995.0
2006-07-07 11:40:00,1.56869,1.56945,1.56869,1.56898,1394300001.0
2006-07-07 11:45:00,1.569,1.56921,1.56875,1.5691,1492099998.0
2006-07-07 11:50:00,1.56906,1.56926,1.56883,1.56883,1599599993.0
2006-07-07 11:55:00,1.569,1.56913,1.56877,1.56887,1378700000.0
2006-07-07 12:00:00,1.56902,1.56907,1.56874,1.56892,1353700001.0
2006-07-07 12:05:00,1.56904,1.56925,1.56881,1.5692,1104800006.0
2006-07-07 12:10:00,1.56927,1.56929,1.56888,1.56897,1393700000.0
2006-07-07 12:15:00,1.5691,1.56911,1.56866,1.56867,1288300008.0
2006-07-07 12:20:00,1.56882,1.56904,1.56839,1.56854,1615600008.0
2006-07-07 12:25:00,1.56852,1.5686,1.56819,1.56842,1187900006.0
2006-07-07 12:30:00,1.56849,1.5687,1.5683,1.56864,1219399994.0
2006-07-07 12:35:00,1.56863,1.56873,1.56836,1.56839,1219000006.0
2006-07-07 12:40:00,1.56843,1.56865,1.56828,1.56864,1394999998.0
2006-07-07 12:45:00,1.5686,1.56866,1.56819,1.56831,1137900003.0
2006-07-07 12:50:00,1.56823,1.5684,1.56787,1.56823,1632000002.0
2006-07-07 12:55:00,1.56823,1.56839,1.56804,1.56829,1543300009.0
2006-07-07 13:00:00,1.56825,1.56842,1.56809,1.56833,1234000007.0
2006-07-07 13:05:00,1.56826,1.56846,1.56806,1.56832,1165800002.0
2006-07-07 13:10:00,1.56831,1.5687,1.56831,1.5687,1320899996.0
2006-07-07 13:15:00,1.56872,1.56883,1.56857,1.56859,1310200001.0
2006-07-07 13:20:00,1.56872,1.56891,1.56858,1.56883,1428100005.0
2006-07-07 13:25:00,1.56881,1.56892,1.56854,1.56877,1621500004.0
2006-07-07 13:30:00,1.56881,1.56903,1.56847,1.56863,1358600000.0
2006-07-07 13:35:00,1.56854,1.56877,1.56821,1.56858,1448500000.0
2006-07-07 13:40:00,1.56862,1.56868,1.56839,1.56851,1456500012.0
2006-07-07 13:45:00,1.56856,1.56884,1.56838,1.56873,1489600002.0
2006-07-07 13:50:00,1.56883,1.56896,1.56855,1.56885,1526400004.0
2006-07-07 13:55:00,1.56886,1.56905,1.56851,1.56895,1492800014.0
2006-07-07 14:00:00,1.56914,1.56915,1.56863,1.56884,1721199992.0
2006-07-07 14:05:00,1.56897,1.56901,1.56863,1.56865,1521499993.0
2006-07-07 14:10:00,1.56876,1.56909,1.56864,1.56877,1424500004.0
2006-07-07 14:15:00,1.56867,1.56891,1.56849,1.56873,1672800004.0
2006-07-07 14:20:00,1.56883,1.56904,1.56857,1.56883,1562099991.0
2006-07-07 14:25:00,1.56893,1.56914,1.56829,1.56914,1344100002.0
2006-07-07 14:30:00,1.56935,1.56935,1.56716,1.56788,1825200004.0
2006-07-07 14:35:00,1.56801,1.56812,1.56725,1.56751,1253400003.0
2006-07-07 14:40:00,1.56762,1.56762,1.56679,1.56679,1724600012.0
2006-07-07 14:45:00,1.56685,1.56707,1.56647,1.5668,1566399995.0
2006-07-07 14:50:00,1.56694,1.5672,1.56676,1.56692,1665099996.0
2006-07-07 14:55:00,1.56697,1.56721,1.56669,1.56697,1559700004.0
2006-07-07 15:00:00,1.56698,1.5673,1.56688,1.56692,1596200010.0
2006-07-07 15:05:00,1.567,1.56727,1.56676,1.56695,1328999997.0
2006-07-07 15:10:00,1.56666,1.56681,1.56612,1.56612,1136500005.0
2006-07-07 15:15:00,1.56612,1.56691,1.56605,1.56649,1431300000.0
2006-07-07 15:20:00,1.5664,1.56667,1.56622,1.56667,1239500008.0
2006-07-07 15:25:00,1.56668,1.56676,1.5663,1.5663,1207199997.0
2006-07-07 15:30:00,1.56626,1.56658,1.56612,1.56612,1189700003.0
2006-07-07 15:35:00,1.56628,1.56636,1.56597,1.56626,1727700002.0
2006-07-07 15:40:00,1.56622,1.56669,1.56608,1.56635,1486700015.0
2006-07-07 15:45:00,1.56632,1.56644,1.56591,1.56609,1512100011.0
2006-07-07 15:50:00,1.5661,1.56642,1.56603,1.56634,1584100013.0
2006-07-07 15:55:00,1.56632,1.56663,1.56621,1.56636,1437400002.0
2006-07-07 16:00:00,1.56637,1.56663,1.56615,1.56637,1543600002.0
2006-07-07 16:05:00,1.56634,1.56662,1.56609,1.56655,1653400004.0
2006-07-07 16:10:00,1.56671,1.56674,1.56627,1.56655,1402100002.0
2006-07-07 16:15:00,1.56627,1.56671,1.56627,1.5665,1541100004.0
2006-07-07 16:20:00,1.56634,1.5666,1.56619,1.56625,1446200001.0
2006-07-07 16:25:00,1.56636,1.56641,1.56589,1.56641,1281400002.0
2006-07-07 16:30:00,1.56627,1.56651,1.56608,1.56621,1572099997.0
2006-07-07 16:35:00,1.56611,1.56639,1.56607,1.56617,1642500001.0
2006-07-07 16:40:00,1.56629,1.56655,1.56616,1.56647,1226599994.0
2006-07-07 16:45:00,1.56635,1.56643,1.56606,1.56628,1718400013.0
2006-07-07 16:50:00,1.56614,1.56646,1.56595,1.56624,1539100010.0
2006-07-07 16:55:00,1.5662,1.56655,1.56603,1.56655,1248299999.0
2006-07-07 17:00:00,1.56652,1.56662,1.56599,1.56617,1771900003.0
2006-07-07 17:05:00,1.56623,1.56633,1.56605,1.56628,1378600000.0
2006-07-07 17:10:00,1.56613,1.56642,1.56606,1.56636,1225699994.0
2006-07-07 17:15:00,1.56654,1.56668,1.56626,1.56655,1348500003.0
2006-07-07 17:20:00,1.56662,1.5668,1.56648,1.56655,1353599989.0
2006-07-07 17:25:00,1.56676,1.56681,1.56648,1.56681,987100004.0
2006-07-07 17:30:00,1.56658,1.56695,1.56643,1.56691,1146200004.0
2006-07-07 17:35:00,1.56674,1.56691,1.56651,1.56658,1566699998.0
2006-07-07 17:40:00,1.56673,1.56715,1.56659,1.56704,1591800012.0
2006-07-07 17:45:00,1.56688,1.56706,1.56674,1.56695,1825400007.0
2006-07-07 17:50:00,1.56696,1.567,1.5666,1.56674,1206599995.0
2006-07-07 17:55:00,1.56674,1.56708,1.56674,1.5669,1372900007.0
2006-07-07 18:00:00,1.567,1.567,1.5667,1.5669,7596700045.0
2006-07-07 18:05:00,1.5668,1.567,1.56657,1.56688,9172500055.0
2006-07-07 18:10:00,1.5669,1.567,1.56654,1.5668,7313700037.0
2006-07-07 18:15:00,1.56662,1.56679,1.56644,1.56654,5557900020.0
2006-07-07 18:20:00,1.56664,1.5668,1.56641,1.5668,6338899999.0
2006-07-07 18:25:00,1.5667,1.56699,1.56646,1.56662,7982400015.0
2006-07-07 18:30:00,1.56646,1.567,1.56643,1.5669,6087900014.0
2006-07-07 18:35:00,1.567,1.56711,1.56649,1.5667,7333099992.0
2006-07-07 18:40:00,1.5668,1.5668,1.56648,1.56649,4701000007.0
2006-07-07 18:45:00,1.56665,1.56675,1.56627,1.56651,2365999997.0
2006-07-07 18:50:00,1.56642,1.56673,1.56631,1.56661,5346000002.0
2006-07-07 18:55:00,1.56673,1.56673,1.56617,1.5662,5763500024.0
2006-07-07 19:00:00,1.56629,1.5666,1.56595,1.56645,2277199994.0
2006-07-07 19:05:00,1.56661,1.56674,1.56644,1.56651,6471700010.0
2006-07-07 19:10:00,1.56663,1.56677,1.56628,1.5667,3935000004.0
2006-07-07 19:15:00,1.5667,1.56677,1.56646,1.56659,4620100024.0
2006-07-07 19:20:00,1.56663,1.5667,1.5663,1.56649,3846000016.0
2006-07-07 19:25:00,1.5664,1.56658,1.56616,1.56624,4735600012.0
2006-07-07 19:30:00,1.5665,1.56655,1.56626,1.56635,6427199992.0
2006-07-07 19:35:00,1.56645,1.56651,1.56616,1.56637,4199500031.0
2006-07-07 19:40:00,1.56632,1.56653,1.5662,1.56631,2902799990.0
2006-07-07 19:45:00,1.56638,1.56648,1.5662,1.56645,3320999993.0
2006-07-07 19:50:00,1.56637,1.56645,1.56606,1.56614,2125100015.0
2006-07-07 19:55:00,1.56615,1.5664,1.56603,1.56635,5840800011.0
2006-07-07 20:00:00,1.56643,1.56652,1.56617,1.56636,2276400013.0
2006-07-07 20:05:00,1.5663,1.5664,1.56608,1.56623,2656899994.0
2006-07-07 20:10:00,1.56625,1.56646,1.56604,1.56629,3806599998.0
2006-07-07 20:15:00,1.56633,1.56671,1.56633,1.5666,4357800008.0
2006-07-07 20:20:00,1.5665,1.56653,1.56626,1.56635,3572000005.0
2006-07-07 20:25:00,1.56645,1.56654,1.56614,1.56614,4733900020.0
2006-07-07 20:30:00,1.5665,1.5665,1.56617,1.56638,2509900005.0
2006-07-07 20:35:00,1.56626,1.56668,1.56613,1.56632,5377500014.0
2006-07-07 20:40:00,1.56626,1.56652,1.56599,1.56638,4189000001.0
2006-07-07 20:45:00,1.56625,1.56671,1.56622,1.56663,4156500014.0
2006-07-07 20:50:00,1.56667,1.56674,1.5664,1.56665,5989400007.0
2006-07-07 20:55:00,1.56665,1.5669,1.56655,1.5668,6710699979.0
2006-07-07 21:00:00,1.5667,1.5669,1.56645,1.56645,6178799986.0
2006-07-07 21:05:00,1.56666,1.56676,1.56627,1.56639,3170000008.0
2006-07-07 21:10:00,1.56644,1.56668,1.56634,1.56644,3922100002.0
2006-07-07 21:15:00,1.56638,1.56651,1.566,1.56632,4676200011.0
2006-07-07 21:20:00,1.5664,1.5665,1.56595,1.56626,7752500030.0
2006-07-07 21:25:00,1.56614,1.56635,1.56582,1.56603,3907799996.0
2006-07-07 21:30:00,1.56614,1.56635,1.56595,1.56613,4637999981.0
2006-07-07 21:35:00,1.56627,1.56638,1.5661,1.56625,2192900004.0
2006-07-07 21:40:00,1.56616,1.56632,1.56603,1.56614,3836400021.0
2006-07-07 21:45:00,1.56611,1.5663,1.56594,1.56595,4589000017.0
2006-07-07 21:50:00,1.56598,1.56623,1.56592,1.5661,3319000012.0
2006-07-07 21:55:00,1.56598,1.5662,1.56586,1.56606,3486800009.0
2006-07-07 22:00:00,1.56599,1.56631,1.56596,1.56621,3177299999.0
2006-07-07 22:05:00,1.56627,1.56631,1.56595,1.56603,2401799998.0
2006-07-07 22:10:00,1.5662,1.56649,1.56595,1.56631,1565300007.0
2006-07-07 22:15:00,1.56635,1.56662,1.56617,1.56652,1717400000.0
2006-07-07 22:20:00,1.5665,1.56662,1.56626,1.56626,2141399993.0
2006-07-07 22:25:00,1.56636,1.5665,1.56615,1.56638,3367900003.0
2006-07-07 22:30:00,1.56645,1.56665,1.56614,1.56642,1768800005.0
2006-07-07 22:35:00,1.56642,1.56648,1.5661,1.56623,2559700002.0
2006-07-07 22:40:00,1.56635,1.56655,1.56612,1.56637,3554800013.0
2006-07-07 22:45:00,1.56641,1.56665,1.56607,1.56655,1776399986.0
2006-07-07 22:50:00,1.56662,1.56677,1.56632,1.56649,2024100012.0
2006-07-07 22:55:00,1.56658,1.56679,1.5664,1.56668,1202300006.0
2006-07-09 23:00:00,1.56607,1.56677,1.56576,1.56606,1742300009.0
2006-07-09 23:05:00,1.56577,1.56694,1.56555,1.56612,1983200000.0
2006-07-09 23:10:00,1.56607,1.56673,1.56591,1.56595,1257599996.0
2006-07-09 23:15:00,1.56635,1.56692,1.56605,1.56623,1522800001.0
2006-07-09 23:20:00,1.56638,1.56657,1.56608,1.56657,1290399997.0
2006-07-09 23:25:00,1.56625,1.56652,1.56586,1.56631,1734700003.0
2006-07-09 23:30:00,1.56655,1.56701,1.5659,1.56594,1939600011.0
2006-07-09 23:35:00,1.56624,1.56653,1.5657,1.56637,1647500011.0
2006-07-09 23:40:00,1.56642,1.56662,1.56597,1.5662,1994699998.0
2006-07-09 23:45:00,1.56622,1.56645,1.5658,1.56616,1659600007.0
2006-07-09 23:50:00,1.566,1.56638,1.56565,1.56619,2046399997.0
2006-07-09 23:55:00,1.5659,1.56659,1.56585,1.5664,1494099996.0
2006-07-10 00:00:00,1.56644,1.56667,1.56588,1.56609,1371300005.0
2006-07-10 00:05:00,1.56615,1.56667,1.56609,1.5664,1667899994.0
2006-07-10 00:10:00,1.56652,1.56662,1.56598,1.56615,1475699989.0
2006-07-10 00:15:00,1.56608,1.56649,1.56592,1.56632,1583900002.0
2006-07-10 00:20:00,1.56645,1.56655,1.56614,1.56614,1784600005.0
2006-07-10 00:25:00,1.56629,1.56644,1.56619,1.56625,1229000002.0
2006-07-10 00:30:00,1.5664,1.56642,1.56613,1.56633,1293600009.0
2006-07-10 00:35:00,1.56635,1.56643,1.56611,1.56633,807500011.0
2006-07-10 00:40:00,1.56628,1.56642,1.56605,1.56625,1880200001.0
2006-07-10 00:45:00,1.5663,1.56635,1.56608,1.56615,1587200004.0
2006-07-10 00:50:00,1.56619,1.56646,1.56606,1.56624,1511400005.0
2006-07-10 00:55:00,1.5662,1.56635,1.56592,1.56634,1932100007.0
2006-07-10 01:00:00,1.5662,1.56653,1.56615,1.56645,2012099996.0
2006-07-10 01:05:00,1.56645,1.56653,1.56627,1.5665,1583499999.0
2006-07-10 01:10:00,1.56647,1.56661,1.56614,1.5664,1339200002.0
2006-07-10 01:15:00,1.56646,1.56653,1.56594,1.56634,1685099998.0
2006-07-10 01:20:00,1.5663,1.56639,1.56599,1.56606,1056700002.0
2006-07-10 01:25:00,1.56623,1.5665,1.56601,1.56629,1645499993.0
2006-07-10 01:30:00,1.56635,1.56662,1.56617,1.56643,1355300002.0
2006-07-10 01:35:00,1.56625,1.5665,1.5662,1.56621,1796499996.0
2006-07-10 01:40:00,1.56632,1.56648,1.56617,1.5664,1459900010.0
2006-07-10 01:45:00,1.5664,1.56665,1.56625,1.56665,1333600008.0
2006-07-10 01:50:00,1.5666,1.56673,1.56645,1.56661,892800000.0
2006-07-10 01:55:00,1.56655,1.5667,1.56631,1.56653,1403599997.0
2006-07-10 02:00:00,1.56648,1.5666,1.56608,1.56642,1155600009.0
2006-07-10 02:05:00,1.5664,1.567,1.56616,1.56683,1428799994.0
2006-07-10 02:10:00,1.56692,1.56698,1.56599,1.56632,1299900003.0
2006-07-10 02:15:00,1.56621,1.56634,1.56566,1.56566,746999992.0
2006-07-10 02:20:00,1.56544,1.56569,1.56542,1.56563,1815900006.0
2006-07-10 02:25:00,1.56567,1.5658,1.56532,1.56552,1569300004.0
2006-07-10 02:30:00,1.56545,1.5656,1.56528,1.56544,997500000.0
2006-07-10 02:35:00,1.56562,1.56565,1.56529,1.56559,1236100008.0
2006-07-10 02:40:00,1.56562,1.56567,1.56524,1.56557,1426400006.0
2006-07-10 02:45:00,1.56548,1.56565,1.56534,1.56553,948500009.0
2006-07-10 02:50:00,1.56547,1.5656,1.56532,1.56536,1126300017.0
2006-07-10 02:55:00,1.56545,1.56557,1.56527,1.56545,1020999999.0
2006-07-10 03:00:00,1.56543,1.56555,1.56516,1.56548,909500001.0
2006-07-10 03:05:00,1.56555,1.56566,1.56535,1.56566,824999997.0
2006-07-10 03:10:00,1.56549,1.56576,1.56543,1.56567,1291000004.0
2006-07-10 03:15:00,1.56558,1.5657,1.56533,1.56558,882000017.0
2006-07-10 03:20:00,1.56558,1.56565,1.56541,1.56565,774000004.0
2006-07-10 03:25:00,1.56563,1.56571,1.56539,1.56556,1284500007.0
2006-07-10 03:30:00,1.56562,1.56574,1.56535,1.56569,1511000010.0
2006-07-10 03:35:00,1.56557,1.5657,1.56546,1.56568,1019799997.0
2006-07-10 03:40:00,1.56558,1.56567,1.56533,1.56565,1547800001.0
2006-07-10 03:45:00,1.56565,1.56592,1.56542,1.56568,1384499999.0
2006-07-10 03:50:00,1.56574,1.56587,1.56553,1.56582,983200012.0
2006-07-10 03:55:00,1.56568,1.56604,1.56562,1.56595,1550499996.0
2006-07-10 04:00:00,1.56593,1.56603,1.56574,1.56598,1057699995.0
2006-07-10 04:05:00,1.5659,1.56618,1.5657,1.56607,1584600001.0
2006-07-10 04:10:00,1.56597,1.56616,1.56555,1.56583,1257800004.0
2006-07-10 04:15:00,1.56577,1.566,1.56561,1.56563,1738699999.0
2006-07-10 04:20:00,1.56571,1.56583,1.5654,1.56554,1539299989.0
2006-07-10 04:25:00,1.56563,1.56574,1.56541,1.56573,1124300001.0
2006-07-10 04:30:00,1.56561,1.56586,1.56547,1.5657,800000002.0
2006-07-10 04:35:00,1.5658,1.56582,1.56552,1.56557,1075900004.0
2006-07-10 04:40:00,1.56582,1.56584,1.56552,1.56568,1217899991.0
2006-07-10 04:45:00,1.56554,1.56578,1.56546,1.56552,1206100001.0
2006-07-10 04:50:00,1.56561,1.56568,1.56537,1.56545,985000008.0
2006-07-10 04:55:00,1.56542,1.56565,1.5654,1.56552,880200001.0
2006-07-10 05:00:00,1.5655,1.56559,1.56526,1.56552,1236900001.0
2006-07-10 05:05:00,1.56552,1.56557,1.56523,1.56542,1122599996.0
2006-07-10 05:10:00,1.56537,1.56575,1.5653,1.56554,1280700007.0
2006-07-10 05:15:00,1.56551,1.56598,1.56551,1.56563,1129499995.0
2006-07-10 05:20:00,1.56567,1.56585,1.56542,1.56573,1449800005.0
2006-07-10 05:25:00,1.56556,1.56586,1.56545,1.56569,988800004.0
2006-07-10 05:30:00,1.5655,1.56574,1.56533,1.5656,1421500007.0
2006-07-10 05:35:00,1.56562,1.56573,1.56538,1.56559,1073199998.0
2006-07-10 05:40:00,1.5656,1.56578,1.56545,1.56546,1010200012.0
2006-07-10 05:45:00,1.56565,1.56581,1.56541,1.56557,1344200003.0
2006-07-10 05:50:00,1.5657,1.56585,1.56547,1.56575,1863200008.0
2006-07-10 05:55:00,1.56575,1.5659,1.56563,1.56585,1452600002.0
2006-07-10 06:00:00,1.56573,1.56593,1.56564,1.56585,1293600007.0
2006-07-10 06:05:00,1.56577,1.56593,1.56558,1.56577,1595200008.0
2006-07-10 06:10:00,1.56573,1.56592,1.56559,1.56573,944999999.0
2006-07-10 06:15:00,1.56587,1.56602,1.5657,1.56581,1159900002.0
2006-07-10 06:20:00,1.56587,1.56608,1.56572,1.566,1428199997.0
2006-07-10 06:25:00,1.56595,1.56619,1.56579,1.56616,1452300001.0
2006-07-10 06:30:00,1.56597,1.56615,1.56583,1.56615,1036500002.0
2006-07-10 06:35:00,1.56602,1.56633,1.56593,1.5662,1417000009.0
2006-07-10 06:40:00,1.56622,1.56635,1.5661,1.5663,1036500010.0
2006-07-10 06:45:00,1.56624,1.5664,1.56612,1.56613,1029500004.0
2006-07-10 06:50:00,1.5661,1.56638,1.5661,1.5663,1153800005.0
2006-07-10 06:55:00,1.56628,1.56635,1.56602,1.56622,1275800014.0
2006-07-10 07:00:00,1.56604,1.56625,1.5659,1.56625,1045300001.0
2006-07-10 07:05:00,1.56616,1.56628,1.566,1.56615,664200005.0
2006-07-10 07:10:00,1.56597,1.56625,1.56597,1.56617,755699997.0
2006-07-10 07:15:00,1.5662,1.56625,1.5659,1.56613,1241800006.0
2006-07-10 07:20:00,1.566,1.56621,1.56578,1.56589,1632800000.0
2006-07-10 07:25:00,1.56576,1.56617,1.56576,1.56608,1095099988.0
2006-07-10 07:30:00,1.56598,1.56625,1.56594,1.56605,1608600005.0
2006-07-10 07:35:00,1.56615,1.56627,1.56604,1.56609,917499999.0
2006-07-10 07:40:00,1.56617,1.56641,1.56603,1.56603,1039800001.0
2006-07-10 07:45:00,1.56611,1.5664,1.56605,1.56635,1374000002.0
2006-07-10 07:50:00,1.56632,1.56643,1.56588,1.56617,1047699995.0
2006-07-10 07:55:00,1.56606,1.56618,1.56597,1.5661,1170099996.0
2006-07-10 08:00:00,1.56596,1.56632,1.5659,1.56623,1028500000.0
2006-07-10 08:05:00,1.56634,1.56642,1.56595,1.5664,1405300017.0
2006-07-10 08:10:00,1.56588,1.56642,1.56588,1.56596,1482800005.0
2006-07-10 08:15:00,1.56615,1.56622,1.56586,1.5661,1159500005.0
2006-07-10 08:20:00,1.56609,1.56622,1.56577,1.56612,1291600000.0
2006-07-10 08:25:00,1.5661,1.56632,1.56603,1.56614,904599995.0
2006-07-10 08:30:00,1.566,1.56617,1.56538,1.56545,1238900000.0
2006-07-10 08:35:00,1.56553,1.56573,1.56541,1.56568,994400000.0
2006-07-10 08:40:00,1.56558,1.56585,1.56541,1.56571,1510700016.0
2006-07-10 08:45:00,1.56565,1.56634,1.56537,1.5662,1505599997.0
2006-07-10 08:50:00,1.56633,1.56635,1.56549,1.56565,1176300000.0
2006-07-10 08:55:00,1.56582,1.56625,1.56578,1.56609,1216800006.0
2006-07-10 09:00:00,1.56606,1.5664,1.56599,1.5664,866600002.0
2006-07-10 09:05:00,1.56641,1.56647,1.56594,1.56618,1135299996.0
2006-07-10 09:10:00,1.56621,1.56649,1.5661,1.56636,1394600003.0
2006-07-10 09:15:00,1.5663,1.56677,1.56618,1.56664,1530500007.0
2006-07-10 09:20:00,1.56657,1.56668,1.56632,1.56646,1814999999.0
2006-07-10 09:25:00,1.56648,1.56656,1.56613,1.56623,1841400008.0
2006-07-10 09:30:00,1.56631,1.56642,1.56598,1.5661,1295100010.0
2006-07-10 09:35:00,1.5661,1.56614,1.56572,1.56604,1191999998.0
2006-07-10 09:40:00,1.56605,1.5662,1.56569,1.56588,861300001.0
2006-07-10 09:45:00,1.5658,1.56594,1.56559,1.56573,1263099999.0
2006-07-10 09:50:00,1.56574,1.56589,1.56553,1.5658,1951599997.0
2006-07-10 09:55:00,1.56574,1.56601,1.56562,1.5659,1391900001.0
2006-07-10 10:00:00,1.56596,1.56609,1.56581,1.56605,1200800007.0
2006-07-10 10:05:00,1.56585,1.56606,1.56565,1.56576,1665699989.0
2006-07-10 10:10:00,1.56575,1.56599,1.56553,1.56591,1376200010.0
2006-07-10 10:15:00,1.56601,1.56603,1.56566,1.5657,1546100004.0
2006-07-10 10:20:00,1.56531,1.56576,1.56524,1.56576,1107899998.0
2006-07-10 10:25:00,1.56574,1.566,1.56549,1.56583,1724800000.0
2006-07-10 10:30:00,1.56593,1.5662,1.56575,1.56605,1498700016.0
2006-07-10 10:35:00,1.56608,1.56636,1.56591,1.56636,1291400003.0
2006-07-10 10:40:00,1.56612,1.56664,1.5661,1.56637,1734200011.0
2006-07-10 10:45:00,1.56638,1.56659,1.5662,1.56654,1514100002.0
2006-07-10 10:50:00,1.56635,1.56659,1.56627,1.56633,1517800014.0
2006-07-10 10:55:00,1.56621,1.56656,1.56618,1.56618,1435700000.0
2006-07-10 11:00:00,1.56635,1.5666,1.5662,1.56648,1251400002.0
2006-07-10 11:05:00,1.56643,1.5665,1.56628,1.5665,771600004.0
2006-07-10 11:10:00,1.5663,1.56647,1.56621,1.56631,1378200007.0
2006-07-10 11:15:00,1.56626,1.56661,1.5662,1.56653,1274899997.0
2006-07-10 11:20:00,1.56648,1.56657,1.56607,1.56619,1801100004.0
2006-07-10 11:25:00,1.56626,1.56673,1.56598,1.56673,1490899998.0
2006-07-10 11:30:00,1.5668,1.56689,1.56652,1.56661,1738600015.0
2006-07-10 11:35:00,1.56668,1.56686,1.56654,1.56675,1858299993.0
2006-07-10 11:40:00,1.56673,1.5669,1.56647,1.5667,1715799998.0
2006-07-10 11:45:00,1.56675,1.56686,1.5665,1.56671,1622000005.0
2006-07-10 11:50:00,1.56675,1.56683,1.56646,1.5666,1925400012.0
2006-07-10 11:55:00,1.56646,1.56678,1.56644,1.56657,1715000011.0
2006-07-10 12:00:00,1.56672,1.5669,1.56649,1.5666,1159400003.0
2006-07-10 12:05:00,1.56662,1.56681,1.56632,1.56659,1238000002.0
2006-07-10 12:10:00,1.56667,1.56672,1.56638,1.56655,1400500017.0
2006-07-10 12:15:00,1.56662,1.5668,1.5665,1.56675,1342700003.0
2006-07-10 12:20:00,1.56657,1.56677,1.56643,1.56675,1245900002.0
2006-07-10 12:25:00,1.56676,1.5668,1.56638,1.56656,1695799995.0
2006-07-10 12:30:00,1.5667,1.56685,1.56657,1.56668,1294499999.0
2006-07-10 12:35:00,1.5668,1.56683,1.56658,1.56677,1184100000.0
2006-07-10 12:40:00,1.56678,1.56683,1.56651,1.5668,1202699995.0
2006-07-10 12:45:00,1.56667,1.56689,1.56654,1.56667,1329799997.0
2006-07-10 12:50:00,1.56654,1.56671,1.56622,1.56645,1953500012.0
2006-07-10 12:55:00,1.56646,1.56661,1.56627,1.56645,1357399996.0
2006-07-10 13:00:00,1.56655,1.56664,1.56605,1.56633,1325500009.0
2006-07-10 13:05:00,1.56645,1.56696,1.56618,1.5666,1753800013.0
2006-07-10 13:10:00,1.56664,1.56678,1.56631,1.56655,1214799998.0
2006-07-10 13:15:00,1.56651,1.56663,1.56601,1.56623,1656200003.0
2006-07-10 13:20:00,1.56631,1.56638,1.56596,1.56638,1279500003.0
2006-07-10 13:25:00,1.56635,1.56646,1.56611,1.56638,1359700002.0
2006-07-10 13:30:00,1.56621,1.56657,1.56608,1.5664,1304500007.0
2006-07-10 13:35:00,1.56647,1.56668,1.56631,1.56631,1648500007.0
2006-07-10 13:40:00,1.56647,1.56674,1.5662,1.5666,1466300009.0
2006-07-10 13:45:00,1.56655,1.56671,1.5662,1.56641,1585900008.0
2006-07-10 13:50:00,1.56651,1.56666,1.56636,1.56666,1761600000.0
2006-07-10 13:55:00,1.56659,1.5667,1.56639,1.56662,1451700003.0
2006-07-10 14:00:00,1.56667,1.56701,1.56639,1.56685,1491699998.0
2006-07-10 14:05:00,1.567,1.567,1.56665,1.56679,1269300010.0
2006-07-10 14:10:00,1.56695,1.56711,1.56681,1.56704,1638300010.0
2006-07-10 14:15:00,1.56702,1.5671,1.5668,1.56697,1263900004.0
2006-07-10 14:20:00,1.56696,1.56733,1.56685,1.56725,1746000002.0
2006-07-10 14:25:00,1.56722,1.56773,1.56715,1.56772,1644799996.0
2006-07-10 14:30:00,1.56759,1.56767,1.56729,1.56737,1736500005.0
2006-07-10 14:35:00,1.56734,1.56749,1.56713,1.56738,1243700004.0
2006-07-10 14:40:00,1.56729,1.56774,1.56716,1.5675,1571100001.0
2006-07-10 14:45:00,1.56749,1.56773,1.56722,1.56727,1312100009.0
2006-07-10 14:50:00,1.56745,1.56756,1.56715,1.56727,1103400004.0
2006-07-10 14:55:00,1.5672,1.56749,1.56678,1.56707,996200007.0
2006-07-10 15:00:00,1.5671,1.56719,1.56688,1.56692,1499099995.0
2006-07-10 15:05:00,1.5669,1.56732,1.56672,1.56714,954200009.0
2006-07-10 15:10:00,1.56732,1.56754,1.56706,1.56719,1244800003.0
2006-07-10 15:15:00,1.56737,1.56753,1.56713,1.56726,1246199996.0
2006-07-10 15:20:00,1.56744,1.56756,1.56719,1.56735,1391699999.0
2006-07-10 15:25:00,1.56747,1.56763,1.56721,1.56739,1507700007.0
2006-07-10 15:30:00,1.5675,1.56759,1.56703,1.56703,992700008.0
2006-07-10 15:35:00,1.56733,1.56775,1.56714,1.56762,1500299996.0
2006-07-10 15:40:00,1.56759,1.5679,1.56738,1.56755,1389100009.0
2006-07-10 15:45:00,1.56747,1.56759,1.56711,1.56755,1528000000.0
2006-07-10 15:50:00,1.56758,1.56765,1.56729,1.56756,1668800000.0
2006-07-10 15:55:00,1.56748,1.56768,1.56726,1.56728,1460099998.0
2006-07-10 16:00:00,1.5673,1.56767,1.56712,1.56767,1496800008.0
2006-07-10 16:05:00,1.56767,1.56783,1.56739,1.56773,1642100000.0
2006-07-10 16:10:00,1.56775,1.56782,1.56733,1.56762,1421600002.0
2006-07-10 16:15:00,1.5673,1.56776,1.5673,1.56766,1515300010.0
2006-07-10 16:20:00,1.56762,1.56802,1.5675,1.56776,1340499999.0
2006-07-10 16:25:00,1.56776,1.56826,1.56757,1.56826,1608400010.0
2006-07-10 16:30:00,1.56798,1.56834,1.56795,1.56813,959899995.0
2006-07-10 16:35:00,1.5682,1.56829,1.56801,1.56821,1270399999.0
2006-07-10 16:40:00,1.56832,1.56832,1.56773,1.56823,1511199998.0
2006-07-10 16:45:00,1.56821,1.56825,1.56796,1.56798,1360600001.0
2006-07-10 16:50:00,1.56798,1.56815,1.5676,1.56806,1506500012.0
2006-07-10 16:55:00,1.56815,1.56818,1.56766,1.56787,1385200009.0
2006-07-10 17:00:00,1.56768,1.56785,1.56733,1.56755,1531699993.0
2006-07-10 17:05:00,1.56768,1.5678,1.5674,1.56747,1742600016.0
2006-07-10 17:10:00,1.56733,1.56779,1.56726,1.5676,1441599997.0
2006-07-10 17:15:00,1.56774,1.56788,1.5674,1.56765,1451000007.0
2006-07-10 17:20:00,1.56762,1.56772,1.5674,1.56755,1246999998.0
2006-07-10 17:25:00,1.5674,1.56772,1.56738,1.56764,1152900003.0
2006-07-10 17:30:00,1.56757,1.56773,1.56741,1.5676,1416300009.0
2006-07-10 17:35:00,1.56772,1.56776,1.56735,1.5676,1184599994.0
2006-07-10 17:40:00,1.56757,1.56771,1.56727,1.56758,1478800009.0
2006-07-10 17:45:00,1.56756,1.56785,1.56714,1.56758,1501599997.0
2006-07-10 17:50:00,1.5676,1.56776,1.56736,1.56755,1344700000.0
2006-07-10 17:55:00,1.56757,1.56784,1.56742,1.5677,2152400003.0
2006-07-10 18:00:00,1.56761,1.56773,1.5673,1.5675,5629099972.0
2006-07-10 18:05:00,1.5676,1.5678,1.56747,1.56759,8769499945.0
2006-07-10 18:10:00,1.5676,1.56772,1.56735,1.5677,7370200000.0
2006-07-10 18:15:00,1.56753,1.56772,1.56723,1.56752,7536300033.0
2006-07-10 18:20:00,1.5676,1.5676,1.56717,1.5675,4945100007.0
2006-07-10 18:25:00,1.5674,1.5675,1.56704,1.56705,7176199998.0
2006-07-10 18:30:00,1.56711,1.5674,1.56698,1.5673,6724200018.0
2006-07-10 18:35:00,1.56727,1.56735,1.56699,1.5673,6616100011.0
2006-07-10 18:40:00,1.5675,1.5676,1.56702,1.56705,4762899998.0
2006-07-10 18:45:00,1.56705,1.56753,1.567,1.56753,2411100000.0
2006-07-10 18:50:00,1.5674,1.56763,1.56719,1.56744,5520899995.0
2006-07-10 18:55:00,1.56744,1.56751,1.56701,1.56734,6137100015.0
2006-07-10 19:00:00,1.56733,1.56743,1.56711,1.56721,2247900004.0
2006-07-10 19:05:00,1.56726,1.56733,1.56679,1.56698,6016700018.0
2006-07-10 19:10:00,1.56696,1.56721,1.56672,1.56707,4020000010.0
2006-07-10 19:15:00,1.5671,1.56713,1.56667,1.56681,4418800005.0
2006-07-10 19:20:00,1.56692,1.56696,1.56663,1.5669,3531200000.0
2006-07-10 19:25:00,1.56676,1.567,1.56662,1.56678,4918799995.0
2006-07-10 19:30:00,1.567,1.56707,1.5666,1.56685,5833199999.0
2006-07-10 19:35:00,1.56685,1.56694,1.56656,1.56676,4059200011.0
2006-07-10 19:40:00,1.56674,1.56693,1.56665,1.56675,2799100005.0
2006-07-10 19:45:00,1.56673,1.56693,1.56665,1.5668,2967399997.0
2006-07-10 19:50:00,1.56682,1.56688,1.5664,1.56654,2030299996.0
2006-07-10 19:55:00,1.56672,1.56676,1.56645,1.5667,5412800017.0
2006-07-10 20:00:00,1.56667,1.56678,1.5665,1.56678,2598500004.0
2006-07-10 20:05:00,1.56672,1.56683,1.56655,1.56668,2558700006.0
2006-07-10 20:10:00,1.56675,1.56688,1.56659,1.56678,3869600012.0
2006-07-10 20:15:00,1.56685,1.5671,1.56669,1.567,4718900011.0
2006-07-10 20:20:00,1.5671,1.5671,1.56657,1.56665,3612199999.0
2006-07-10 20:25:00,1.56666,1.56691,1.56648,1.56648,5373900011.0
2006-07-10 20:30:00,1.5667,1.5668,1.5662,1.5664,2460200001.0
2006-07-10 20:35:00,1.5664,1.56656,1.566,1.56604,5014600002.0
2006-07-10 20:40:00,1.56615,1.56633,1.56577,1.56617,4089500006.0
2006-07-10 20:45:00,1.5662,1.56632,1.566,1.56621,4112900007.0
2006-07-10 20:50:00,1.56629,1.56646,1.56608,1.56626,6266200015.0
2006-07-10 20:55:00,1.56637,1.5666,1.56627,1.5665,6792899982.0
2006-07-10 21:00:00,1.5664,1.56657,1.56625,1.56645,4145399995.0
2006-07-10 21:05:00,1.56649,1.56654,1.5662,1.56637,2634199998.0
2006-07-10 21:10:00,1.56645,1.56654,1.56624,1.56649,3516400018.0
2006-07-10 21:15:00,1.5664,1.56651,1.56608,1.56625,4122800010.0
2006-07-10 21:20:00,1.5666,1.56662,1.56619,1.56649,6960700048.0
2006-07-10 21:25:00,1.56667,1.56683,1.5663,1.56637,3641600000.0
2006-07-10 21:30:00,1.56629,1.5666,1.5662,1.56655,4660500011.0
2006-07-10 21:35:00,1.56645,1.56662,1.56631,1.56647,2107900006.0
2006-07-10 21:40:00,1.5664,1.56659,1.56629,1.5665,4100999994.0
2006-07-10 21:45:00,1.56635,1.56657,1.56626,1.56643,5053800017.0
2006-07-10 21:50:00,1.56647,1.56655,1.56624,1.56635,3132499983.0
2006-07-10 21:55:00,1.56637,1.56656,1.56629,1.56636,3863399998.0
2006-07-10 22:00:00,1.5665,1.56663,1.5663,1.56648,3067199992.0
2006-07-10 22:05:00,1.56658,1.56664,1.56631,1.5664,1498000006.0
2006-07-10 22:10:00,1.56648,1.56655,1.56621,1.56645,1703199990.0
2006-07-10 22:15:00,1.5664,1.56652,1.56616,1.5663,1522399998.0
2006-07-10 22:20:00,1.56622,1.56657,1.56619,1.56643,2307300007.0
2006-07-10 22:25:00,1.56636,1.5666,1.56619,1.56648,3359900009.0
2006-07-10 22:30:00,1.56655,1.5667,1.56624,1.56661,1679300006.0
2006-07-10 22:35:00,1.5666,1.56677,1.56627,1.56655,2803900010.0
2006-07-10 22:40:00,1.56645,1.56672,1.56633,1.5666,3985300008.0
2006-07-10 22:45:00,1.5666,1.56665,1.5663,1.56655,1836899992.0
2006-07-10 22:50:00,1.56647,1.56661,1.56619,1.56629,2097999994.0
2006-07-10 22:55:00,1.56651,1.56661,1.56611,1.5664,1194499997.0
2006-07-10 23:00:00,1.566,1.56675,1.56591,1.56653,1530300008.0
2006-07-10 23:05:00,1.56643,1.56683,1.56605,1.5663,1624800008.0
2006-07-10 23:10:00,1.56613,1.5667,1.56578,1.56635,1454699998.0
2006-07-10 23:15:00,1.5664,1.5667,1.5658,1.56625,1742199996.0
2006-07-10 23:20:00,1.56616,1.56667,1.5659,1.56632,1306000002.0
2006-07-10 23:25:00,1.5664,1.56642,1.56611,1.56622,795000005.0
2006-07-10 23:30:00,1.56632,1.56639,1.56588,1.56639,1152299999.0
2006-07-10 23:35:00,1.56635,1.56659,1.56631,1.5665,809700001.0
2006-07-10 23:40:00,1.56638,1.56657,1.5663,1.56655,1094600005.0
2006-07-10 23:45:00,1.56648,1.56655,1.56627,1.56627,459899999.0
2006-07-10 23:50:00,1.56635,1.5665,1.56617,1.56635,1038600010.0
2006-07-10 23:55:00,1.56645,1.56653,1.56627,1.5665,449999997.0
2006-07-11 00:00:00,1.56645,1.5665,1.56617,1.56632,821600005.0
2006-07-11 00:05:00,1.56625,1.5665,1.56623,1.56643,699900000.0
2006-07-11 00:10:00,1.5665,1.5665,1.56627,1.56634,797100000.0
2006-07-11 00:15:00,1.56635,1.56653,1.56619,1.5665,977600006.0
2006-07-11 00:20:00,1.56642,1.56652,1.56616,1.56632,1385900008.0
2006-07-11 00:25:00,1.5664,1.56672,1.56621,1.5666,664400004.0
2006-07-11 00:30:00,1.56659,1.56668,1.56634,1.56655,960099997.0
2006-07-11 00:35:00,1.56655,1.5666,1.56638,1.56652,673399999.0
2006-07-11 00:40:00,1.56649,1.56683,1.56633,1.5666,1389000001.0
2006-07-11 00:45:00,1.56659,1.56675,1.56651,1.56655,929600007.0
2006-07-11 00:50:00,1.56665,1.56675,1.5664,1.56656,1300699997.0
2006-07-11 00:55:00,1.56665,1.56678,1.56644,1.56665,1601999990.0
2006-07-11 01:00:00,1.56663,1.56684,1.56651,1.56667,1127900006.0
2006-07-11 01:05:00,1.56652,1.5668,1.56644,1.56673,1312600010.0
2006-07-11 01:10:00,1.56683,1.56694,1.56636,1.5668,1487500006.0
2006-07-11 01:15:00,1.56674,1.56688,1.56632,1.5668,990799999.0
2006-07-11 01:20:00,1.56678,1.56685,1.56658,1.56674,555000001.0
2006-07-11 01:25:00,1.56673,1.56676,1.56646,1.56676,1493699990.0
2006-07-11 01:30:00,1.56661,1.56677,1.56625,1.56655,1338799997.0
2006-07-11 01:35:00,1.56632,1.56668,1.56632,1.56655,1086100002.0
2006-07-11 01:40:00,1.5666,1.56668,1.56646,1.5666,882499996.0
2006-07-11 01:45:00,1.56665,1.56668,1.5664,1.56662,988500001.0
2006-07-11 01:50:00,1.56665,1.56668,1.5664,1.5666,582600011.0
2006-07-11 01:55:00,1.56649,1.56662,1.56624,1.56662,947300008.0
2006-07-11 02:00:00,1.56666,1.56677,1.5664,1.56667,1748099998.0
2006-07-11 02:05:00,1.56654,1.56672,1.56628,1.5665,1434700009.0
2006-07-11 02:10:00,1.56642,1.5666,1.56626,1.56653,1029399990.0
2006-07-11 02:15:00,1.56648,1.56664,1.56635,1.56661,436100002.0
2006-07-11 02:20:00,1.56632,1.56647,1.56604,1.56618,1465299989.0
2006-07-11 02:25:00,1.56619,1.5664,1.56595,1.56617,1426199995.0
2006-07-11 02:30:00,1.5661,1.56625,1.56589,1.5661,629500003.0
2006-07-11 02:35:00,1.56633,1.56642,1.56609,1.5663,1259400004.0
2006-07-11 02:40:00,1.56631,1.5664,1.56611,1.56629,1094400003.0
2006-07-11 02:45:00,1.5663,1.56635,1.56601,1.56618,900899999.0
2006-07-11 02:50:00,1.5662,1.56629,1.56601,1.56608,1098500005.0
2006-07-11 02:55:00,1.56609,1.56638,1.56601,1.5661,1116700010.0
2006-07-11 03:00:00,1.56614,1.5663,1.56585,1.56604,1350499991.0
2006-07-11 03:05:00,1.56611,1.56636,1.56605,1.5662,891899997.0
2006-07-11 03:10:00,1.56613,1.56632,1.56597,1.5663,1254600004.0
2006-07-11 03:15:00,1.56616,1.5663,1.56598,1.56623,1084100003.0
2006-07-11 03:20:00,1.56623,1.5663,1.56607,1.56623,741000003.0
2006-07-11 03:25:00,1.56608,1.56657,1.56604,1.56629,1181000002.0
2006-07-11 03:30:00,1.56645,1.56645,1.56614,1.56631,1116400002.0
2006-07-11 03:35:00,1.56635,1.5664,1.56617,1.5664,556200004.0
2006-07-11 03:40:00,1.56635,1.56638,1.56598,1.56635,1288699999.0
2006-07-11 03:45:00,1.56635,1.56635,1.56606,1.56628,1054600002.0
2006-07-11 03:50:00,1.5663,1.5664,1.56613,1.56635,567700002.0
2006-07-11 03:55:00,1.5661,1.56648,1.5661,1.56628,847300003.0
2006-07-11 04:00:00,1.56642,1.56652,1.5662,1.56635,1412200007.0
2006-07-11 04:05:00,1.5663,1.56652,1.56611,1.56634,1146800000.0
2006-07-11 04:10:00,1.5664,1.5665,1.56623,1.56643,1240400002.0
2006-07-11 04:15:00,1.56641,1.56648,1.56618,1.5662,1062700002.0
2006-07-11 04:20:00,1.56633,1.56667,1.56617,1.56665,1595399994.0
2006-07-11 04:25:00,1.56661,1.56681,1.5663,1.56648,1180700003.0
2006-07-11 04:30:00,1.56653,1.56662,1.56624,1.56624,879899991.0
2006-07-11 04:35:00,1.56608,1.56628,1.56597,1.56608,1227599993.0
2006-07-11 04:40:00,1.56618,1.56625,1.56603,1.56613,1352299998.0
2006-07-11 04:45:00,1.56592,1.56617,1.56587,1.56599,1060799991.0
2006-07-11 04:50:00,1.56597,1.56622,1.56588,1.56618,815699998.0
2006-07-11 04:55:00,1.5661,1.56624,1.56597,1.56605,1155999999.0
2006-07-11 05:00:00,1.56606,1.5662,1.56591,1.56594,1218600008.0
2006-07-11 05:05:00,1.566,1.56615,1.56593,1.56608,806000004.0
2006-07-11 05:10:00,1.56602,1.56622,1.56594,1.56605,1253900003.0
2006-07-11 05:15:00,1.56612,1.56626,1.566,1.56619,656099999.0
2006-07-11 05:20:00,1.56618,1.56637,1.5659,1.56631,1164599999.0
2006-07-11 05:25:00,1.56612,1.56629,1.56601,1.56628,1048199996.0
2006-07-11 05:30:00,1.56623,1.56627,1.56593,1.56623,1064600004.0
2006-07-11 05:35:00,1.56619,1.56625,1.56593,1.56612,1268899994.0
2006-07-11 05:40:00,1.5662,1.56622,1.56597,1.56598,802300002.0
2006-07-11 05:45:00,1.56607,1.5662,1.56586,1.56586,1305899995.0
2006-07-11 05:50:00,1.56605,1.56626,1.56588,1.5661,1641300006.0
2006-07-11 05:55:00,1.5661,1.56633,1.56595,1.56625,1631100003.0
2006-07-11 06:00:00,1.56615,1.56634,1.56605,1.56625,1303600010.0
2006-07-11 06:05:00,1.56626,1.56632,1.56588,1.56606,1422500013.0
2006-07-11 06:10:00,1.56603,1.56626,1.56589,1.56616,1214100003.0
2006-07-11 06:15:00,1.56627,1.5663,1.566,1.566,965599998.0
2006-07-11 06:20:00,1.56627,1.5663,1.566,1.56619,1521900004.0
2006-07-11 06:25:00,1.56612,1.56628,1.56593,1.56625,1168200004.0
2006-07-11 06:30:00,1.56611,1.56629,1.56602,1.56626,729199999.0
2006-07-11 06:35:00,1.56607,1.56628,1.56592,1.56608,639399997.0
2006-07-11 06:40:00,1.56617,1.56625,1.56598,1.5662,1157400006.0
2006-07-11 06:45:00,1.56613,1.56629,1.56599,1.56607,1062000004.0
2006-07-11 06:50:00,1.56616,1.5663,1.56603,1.56619,1399600007.0
2006-07-11 06:55:00,1.56618,1.56631,1.56602,1.56622,1140300000.0
2006-07-11 07:00:00,1.56618,1.56625,1.56591,1.56625,1408600003.0
2006-07-11 07:05:00,1.56622,1.56641,1.566,1.56625,1188099998.0
2006-07-11 07:10:00,1.56607,1.56634,1.56606,1.56619,1012800005.0
2006-07-11 07:15:00,1.5662,1.56627,1.566,1.56607,1460499998.0
2006-07-11 07:20:00,1.56603,1.5663,1.566,1.56604,1090800000.0
2006-07-11 07:25:00,1.56617,1.56628,1.56591,1.56617,1215100007.0
2006-07-11 07:30:00,1.56609,1.56633,1.56606,1.56615,1353400007.0
2006-07-11 07:35:00,1.56622,1.56639,1.56605,1.56619,1452899995.0
2006-07-11 07:40:00,1.56615,1.56622,1.56585,1.56594,1179099988.0
2006-07-11 07:45:00,1.56604,1.56611,1.56589,1.56605,1472700013.0
2006-07-11 07:50:00,1.56595,1.56624,1.56577,1.56611,928199993.0
2006-07-11 07:55:00,1.56605,1.56622,1.56595,1.56613,874000001.0
2006-07-11 08:00:00,1.56612,1.56624,1.56591,1.56618,1397299997.0
2006-07-11 08:05:00,1.56622,1.5664,1.56604,1.56617,987100014.0
2006-07-11 08:10:00,1.56612,1.56634,1.56585,1.56585,1200799999.0
2006-07-11 08:15:00,1.56617,1.5662,1.56579,1.56602,887699994.0
2006-07-11 08:20:00,1.56595,1.56608,1.56573,1.56587,1177400011.0
2006-07-11 08:25:00,1.56602,1.56623,1.56578,1.56613,1134400003.0
2006-07-11 08:30:00,1.56609,1.56624,1.56596,1.56615,1352500002.0
2006-07-11 08:35:00,1.56615,1.56632,1.56597,1.56626,864100005.0
2006-07-11 08:40:00,1.56628,1.56635,1.56601,1.56621,1340500004.0
2006-07-11 08:45:00,1.56635,1.56657,1.56594,1.56632,1416300007.0
2006-07-11 08:50:00,1.56622,1.56676,1.56622,1.56651,978199995.0
2006-07-11 08:55:00,1.56656,1.56676,1.56637,1.56655,915900002.0
2006-07-11 09:00:00,1.56658,1.56681,1.56646,1.56671,1240200009.0
2006-07-11 09:05:00,1.56677,1.56677,1.56634,1.56643,1443699997.0
2006-07-11 09:10:00,1.56645,1.56652,1.56626,1.56631,1632599996.0
2006-07-11 09:15:00,1.56637,1.56642,1.56592,1.56603,1680199991.0
2006-07-11 09:20:00,1.56605,1.56649,1.56592,1.56637,1024899991.0
2006-07-11 09:25:00,1.56619,1.56648,1.5661,1.56625,1243999996.0
2006-07-11 09:30:00,1.56633,1.56633,1.56599,1.56599,970000003.0
2006-07-11 09:35:00,1.56606,1.56622,1.56534,1.56573,1364800012.0
2006-07-11 09:40:00,1.56552,1.56571,1.56537,1.56555,1354800001.0
2006-07-11 09:45:00,1.56553,1.56559,1.56498,1.5651,1098400001.0
2006-07-11 09:50:00,1.56526,1.56527,1.56484,1.56525,1525600009.0
2006-07-11 09:55:00,1.56528,1.56559,1.56506,1.56541,1392600002.0
2006-07-11 10:00:00,1.56554,1.5656,1.56516,1.56516,1626900002.0
2006-07-11 10:05:00,1.56518,1.56543,1.56487,1.56492,1766199998.0
2006-07-11 10:10:00,1.56495,1.56514,1.56475,1.56514,1618700014.0
2006-07-11 10:15:00,1.56508,1.56537,1.565,1.56525,1343100004.0
2006-07-11 10:20:00,1.56502,1.5653,1.56501,1.56527,919200003.0
2006-07-11 10:25:00,1.56517,1.56528,1.56477,1.56493,1911299998.0
2006-07-11 10:30:00,1.56507,1.56571,1.56505,1.56545,1456600003.0
2006-07-11 10:35:00,1.56549,1.5658,1.56535,1.5657,1596900014.0
2006-07-11 10:40:00,1.56551,1.56568,1.56507,1.56551,1567899993.0
2006-07-11 10:45:00,1.56557,1.56559,1.56526,1.56546,1152099998.0
2006-07-11 10:50:00,1.56538,1.56557,1.56518,1.56546,1602000004.0
2006-07-11 10:55:00,1.56544,1.56558,1.56524,1.56535,1049600002.0
2006-07-11 11:00:00,1.56546,1.56554,1.56502,1.56531,1848399993.0
2006-07-11 11:05:00,1.56545,1.56552,1.56523,1.56551,1213500001.0
2006-07-11 11:10:00,1.56534,1.56562,1.56527,1.56551,1145200002.0
2006-07-11 11:15:00,1.56549,1.56551,1.56524,1.56542,1364399997.0
2006-07-11 11:20:00,1.56551,1.5658,1.56527,1.5658,1804799991.0
2006-07-11 11:25:00,1.56583,1.56611,1.56557,1.56585,1731200009.0
2006-07-11 11:30:00,1.56589,1.56633,1.56584,1.56629,1704799995.0
2006-07-11 11:35:00,1.56629,1.56637,1.56609,1.56611,1435099998.0
2006-07-11 11:40:00,1.56601,1.56626,1.5659,1.56601,1470600005.0
2006-07-11 11:45:00,1.56603,1.56645,1.56587,1.56619,1254399998.0
2006-07-11 11:50:00,1.5664,1.56693,1.56617,1.56647,1786400004.0
2006-07-11 11:55:00,1.56662,1.56693,1.56646,1.56671,1627200004.0
2006-07-11 12:00:00,1.56684,1.56688,1.56654,1.56668,1471999996.0
2006-07-11 12:05:00,1.56687,1.56691,1.5665,1.56668,1269300003.0
2006-07-11 12:10:00,1.56685,1.56685,1.56647,1.56675,1374199996.0
2006-07-11 12:15:00,1.56684,1.56689,1.5665,1.56677,1475800011.0
2006-07-11 12:20:00,1.56664,1.56692,1.56649,1.56683,1592100010.0
2006-07-11 12:25:00,1.56698,1.56699,1.56654,1.56656,1593399999.0
2006-07-11 12:30:00,1.56677,1.56693,1.56648,1.56656,1384299998.0
2006-07-11 12:35:00,1.56652,1.5667,1.56637,1.56644,1779700009.0
2006-07-11 12:40:00,1.56643,1.56663,1.56623,1.56644,977399998.0
2006-07-11 12:45:00,1.56651,1.56667,1.56636,1.56663,985499996.0
2006-07-11 12:50:00,1.56643,1.56665,1.5662,1.56645,1564399994.0
2006-07-11 12:55:00,1.56652,1.56664,1.5663,1.56648,1539499999.0
2006-07-11 13:00:00,1.5665,1.56665,1.56627,1.5664,1027100008.0
2006-07-11 13:05:00,1.56648,1.56671,1.56632,1.56647,1572700007.0
2006-07-11 13:10:00,1.56636,1.56661,1.56627,1.56653,1165999996.0
2006-07-11 13:15:00,1.56658,1.56676,1.56635,1.5665,1382999998.0
2006-07-11 13:20:00,1.56662,1.56675,1.56638,1.56658,1556500002.0
2006-07-11 13:25:00,1.56663,1.5668,1.56625,1.56658,1504600012.0
2006-07-11 13:30:00,1.56658,1.56667,1.56631,1.56665,1334099995.0
2006-07-11 13:35:00,1.56653,1.56677,1.56643,1.5666,1063100000.0
2006-07-11 13:40:00,1.56668,1.56669,1.56636,1.56666,1561700009.0
2006-07-11 13:45:00,1.56666,1.56675,1.56639,1.56668,1268600004.0
2006-07-11 13:50:00,1.56653,1.56668,1.5663,1.56655,1150100000.0
2006-07-11 13:55:00,1.56657,1.56669,1.5664,1.56665,1321899998.0
2006-07-11 14:00:00,1.56658,1.56665,1.56604,1.56631,1431100000.0
2006-07-11 14:05:00,1.56634,1.56668,1.5662,1.56641,1497100003.0
2006-07-11 14:10:00,1.56642,1.56659,1.56622,1.56651,1502700005.0
2006-07-11 14:15:00,1.56652,1.56657,1.5663,1.56635,1374699999.0
2006-07-11 14:20:00,1.56652,1.5666,1.56627,1.56637,1525100005.0
2006-07-11 14:25:00,1.56656,1.56658,1.56598,1.56614,1640500002.0
2006-07-11 14:30:00,1.56614,1.56642,1.5659,1.56631,1601199991.0
2006-07-11 14:35:00,1.56633,1.56634,1.56592,1.56602,1589900003.0
2006-07-11 14:40:00,1.56604,1.56619,1.56568,1.56568,1811200011.0
2006-07-11 14:45:00,1.56603,1.5661,1.56577,1.56605,1261700001.0
2006-07-11 14:50:00,1.56605,1.56621,1.56574,1.56595,1513900018.0
2006-07-11 14:55:00,1.56578,1.56608,1.5657,1.56597,1434600000.0
2006-07-11 15:00:00,1.56603,1.56645,1.56598,1.56633,1474200004.0
2006-07-11 15:05:00,1.56625,1.56642,1.56607,1.56637,1409300000.0
2006-07-11 15:10:00,1.56624,1.56666,1.566,1.56666,1082100005.0
2006-07-11 15:15:00,1.56661,1.56666,1.566,1.56635,1733600008.0
2006-07-11 15:20:00,1.56638,1.56657,1.56609,1.56632,1306400004.0
2006-07-11 15:25:00,1.56654,1.56665,1.56628,1.56628,1244100003.0
2006-07-11 15:30:00,1.5663,1.56691,1.56617,1.56659,1216700000.0
2006-07-11 15:35:00,1.56678,1.56695,1.56657,1.56678,1430300003.0
2006-07-11 15:40:00,1.5669,1.56701,1.56645,1.56662,1671900004.0
2006-07-11 15:45:00,1.56643,1.567,1.56626,1.56692,1421800006.0
2006-07-11 15:50:00,1.56697,1.56705,1.56668,1.56703,1473500004.0
2006-07-11 15:55:00,1.5669,1.56703,1.56671,1.56684,1224799997.0
2006-07-11 16:00:00,1.56689,1.56693,1.56619,1.56656,1430500002.0
2006-07-11 16:05:00,1.56651,1.5667,1.56623,1.56654,1437299992.0
2006-07-11 16:10:00,1.56659,1.56669,1.56622,1.56652,1794699993.0
2006-07-11 16:15:00,1.56643,1.5667,1.56623,1.56665,1631800008.0
2006-07-11 16:20:00,1.56648,1.56676,1.56646,1.56653,1027899998.0
2006-07-11 16:25:00,1.56659,1.56691,1.5664,1.56684,1626899999.0
2006-07-11 16:30:00,1.5667,1.56688,1.56626,1.56629,829099998.0
2006-07-11 16:35:00,1.56636,1.56666,1.56628,1.56664,925300002.0
2006-07-11 16:40:00,1.56627,1.56678,1.56621,1.56677,1278300006.0
2006-07-11 16:45:00,1.56665,1.56689,1.56649,1.5668,1534200000.0
2006-07-11 16:50:00,1.56679,1.56687,1.56641,1.56672,1077300002.0
2006-07-11 16:55:00,1.5668,1.56681,1.56644,1.56658,1683199996.0
2006-07-11 17:00:00,1.56648,1.56665,1.56621,1.56621,1774300013.0
2006-07-11 17:05:00,1.56651,1.56666,1.56615,1.56641,1334300002.0
2006-07-11 17:10:00,1.56614,1.5663,1.5659,1.5663,1652000004.0
2006-07-11 17:15:00,1.56625,1.56675,1.56614,1.56649,1854999995.0
2006-07-11 17:20:00,1.56647,1.56685,1.56642,1.56665,1196400010.0
2006-07-11 17:25:00,1.56662,1.56668,1.56633,1.56659,1474200007.0
2006-07-11 17:30:00,1.56638,1.56661,1.56621,1.56634,1850100007.0
2006-07-11 17:35:00,1.56631,1.5665,1.56617,1.5665,1400200009.0
2006-07-11 17:40:00,1.56632,1.56664,1.56616,1.5665,1514600009.0
2006-07-11 17:45:00,1.56643,1.56694,1.56633,1.56666,1564399992.0
2006-07-11 17:50:00,1.56665,1.56685,1.5665,1.56661,1398700008.0
2006-07-11 17:55:00,1.56679,1.56694,1.5666,1.56674,1378500005.0
2006-07-11 18:00:00,1.56679,1.5669,1.5667,1.5668,7302400035.0
2006-07-11 18:05:00,1.5669,1.5669,1.56642,1.56667,8876000045.0
2006-07-11 18:10:00,1.5666,1.56678,1.56644,1.5665,7790600035.0
2006-07-11 18:15:00,1.56634,1.5666,1.5661,1.56632,7600500016.0
2006-07-11 18:20:00,1.5662,1.56654,1.5661,1.5664,4709799982.0
2006-07-11 18:25:00,1.5665,1.56652,1.56615,1.56617,6816100002.0
2006-07-11 18:30:00,1.56622,1.56645,1.56612,1.5664,7728100009.0
2006-07-11 18:35:00,1.56644,1.56663,1.56616,1.56642,8984399999.0
2006-07-11 18:40:00,1.5666,1.56665,1.56624,1.56633,4532199990.0
2006-07-11 18:45:00,1.56634,1.56659,1.56624,1.56653,2555700005.0
2006-07-11 18:50:00,1.5665,1.56672,1.56635,1.56663,5555300008.0
2006-07-11 18:55:00,1.56658,1.56663,1.56628,1.56643,6125600020.0
2006-07-11 19:00:00,1.56645,1.56673,1.56629,1.56652,2467700001.0
2006-07-11 19:05:00,1.56655,1.56667,1.5663,1.5666,6430600009.0
2006-07-11 19:10:00,1.56654,1.56673,1.56636,1.56649,4241900021.0
2006-07-11 19:15:00,1.56653,1.56657,1.5659,1.56609,4234400021.0
2006-07-11 19:20:00,1.56602,1.56617,1.56575,1.56588,3572200030.0
2006-07-11 19:25:00,1.56586,1.56628,1.56572,1.5661,4492700004.0
2006-07-11 19:30:00,1.5662,1.5664,1.56576,1.56585,6341500017.0
2006-07-11 19:35:00,1.5658,1.56597,1.56559,1.5656,4014400013.0
2006-07-11 19:40:00,1.56578,1.56592,1.56549,1.56563,3201599995.0
2006-07-11 19:45:00,1.56561,1.56593,1.56556,1.56583,3164400012.0
2006-07-11 19:50:00,1.5656,1.56581,1.56552,1.56576,2294800008.0
2006-07-11 19:55:00,1.56575,1.56596,1.56557,1.56575,6233599998.0
2006-07-11 20:00:00,1.56588,1.56588,1.56551,1.56573,2712700010.0
2006-07-11 20:05:00,1.56564,1.56574,1.56544,1.56547,2838700004.0
2006-07-11 20:10:00,1.56556,1.56581,1.56545,1.56555,3589000002.0
2006-07-11 20:15:00,1.56555,1.5658,1.56555,1.5658,4493299987.0
2006-07-11 20:20:00,1.5659,1.56595,1.56558,1.56587,3785000011.0
2006-07-11 20:25:00,1.56588,1.56596,1.56554,1.56571,3288100016.0
2006-07-11 20:30:00,1.5657,1.5658,1.56542,1.56542,1039300005.0
2006-07-11 20:35:00,1.56538,1.56579,1.56528,1.56535,5170300032.0
2006-07-11 20:40:00,1.56556,1.56595,1.56533,1.56533,4297400014.0
2006-07-11 20:45:00,1.56552,1.56578,1.56523,1.56542,4538800004.0
2006-07-11 20:50:00,1.5654,1.56558,1.56523,1.56532,4596899990.0
2006-07-11 20:55:00,1.56546,1.5657,1.56533,1.5655,7365400012.0
2006-07-11 21:00:00,1.5656,1.5657,1.5654,1.5654,6682700008.0
2006-07-11 21:05:00,1.56549,1.56574,1.56537,1.56566,2554200003.0
2006-07-11 21:10:00,1.5657,1.56578,1.56553,1.56571,4087099998.0
2006-07-11 21:15:00,1.56582,1.56585,1.56545,1.56567,4080000001.0
2006-07-11 21:20:00,1.5658,1.56592,1.56549,1.56572,4979600011.0
2006-07-11 21:25:00,1.56579,1.56595,1.56546,1.56578,3566399998.0
2006-07-11 21:30:00,1.5657,1.566,1.56559,1.56586,2953800010.0
2006-07-11 21:35:00,1.56586,1.56602,1.56572,1.56594,2097399998.0
2006-07-11 21:40:00,1.5659,1.56613,1.56569,1.566,4098700013.0
2006-07-11 21:45:00,1.56588,1.5661,1.56572,1.56576,4902800008.0
2006-07-11 21:50:00,1.56578,1.56598,1.56569,1.5657,3350500017.0
2006-07-11 21:55:00,1.56581,1.56605,1.56567,1.56593,3435300010.0
2006-07-11 22:00:00,1.56593,1.56598,1.56566,1.5659,3640700002.0
2006-07-11 22:05:00,1.56593,1.56593,1.56566,1.56575,1922600003.0
2006-07-11 22:10:00,1.56586,1.56595,1.56568,1.56582,1673999988.0
2006-07-11 22:15:00,1.56558,1.56584,1.56536,1.5655,1959399995.0
2006-07-11 22:20:00,1.56555,1.56558,1.5653,1.5653,1965200008.0
2006-07-11 22:25:00,1.56541,1.56553,1.56511,1.5655,3146100016.0
2006-07-11 22:30:00,1.56529,1.5656,1.56511,1.56555,2262200002.0
2006-07-11 22:35:00,1.56553,1.56567,1.56521,1.56559,2251700009.0
2006-07-11 22:40:00,1.56544,1.56567,1.56516,1.56557,4062200011.0
2006-07-11 22:45:00,1.5654,1.56565,1.56525,1.5654,1957900001.0
2006-07-11 22:50:00,1.56547,1.56561,1.56529,1.56536,1644800007.0
2006-07-11 22:55:00,1.5656,1.56574,1.56516,1.56516,1675200006.0
2006-07-11 23:00:00,1.5654,1.56574,1.565,1.56515,1019699999.0
2006-07-11 23:05:00,1.56523,1.56592,1.56516,1.56575,1277300004.0
2006-07-11 23:10:00,1.56535,1.5659,1.56497,1.56568,1529500006.0
2006-07-11 23:15:00,1.56555,1.56599,1.56522,1.56579,1597100011.0
2006-07-11 23:20:00,1.56546,1.56592,1.56485,1.56541,1672400010.0
2006-07-11 23:25:00,1.56574,1.5664,1.56566,1.56608,843199999.0
2006-07-11 23:30:00,1.56594,1.56621,1.56578,1.56617,1125900001.0
2006-07-11 23:35:00,1.56622,1.56638,1.56606,1.56615,1005500007.0
2006-07-11 23:40:00,1.56611,1.56619,1.56589,1.56607,1294900001.0
2006-07-11 23:45:00,1.56592,1.56615,1.56587,1.566,665600010.0
2006-07-11 23:50:00,1.566,1.56615,1.56578,1.56595,1046400003.0
2006-07-11 23:55:00,1.56605,1.56612,1.56587,1.56603,590000008.0
2006-07-12 00:00:00,1.5661,1.5661,1.56585,1.56605,669700001.0
2006-07-12 00:05:00,1.566,1.5661,1.56575,1.56589,665799997.0
2006-07-12 00:10:00,1.56576,1.56589,1.5651,1.5653,1454600004.0
2006-07-12 00:15:00,1.56532,1.56553,1.5652,1.5655,829599994.0
2006-07-12 00:20:00,1.5654,1.56548,1.56516,1.56532,1038700000.0
2006-07-12 00:25:00,1.56528,1.56558,1.56521,1.56546,819399999.0
2006-07-12 00:30:00,1.56565,1.56565,1.5652,1.5653,1622899996.0
2006-07-12 00:35:00,1.56532,1.56556,1.56435,1.56548,1217300003.0
2006-07-12 00:40:00,1.56545,1.56567,1.5653,1.56554,1258300014.0
2006-07-12 00:45:00,1.56557,1.56571,1.56535,1.56545,1109400002.0
2006-07-12 00:50:00,1.5656,1.5657,1.56529,1.5656,1201299997.0
2006-07-12 00:55:00,1.56552,1.56569,1.56537,1.56553,960599994.0
2006-07-12 01:00:00,1.56554,1.56573,1.56536,1.56548,1327999996.0
2006-07-12 01:05:00,1.5656,1.56566,1.56539,1.56551,982900004.0
2006-07-12 01:10:00,1.56558,1.56568,1.56533,1.5656,1483599998.0
2006-07-12 01:15:00,1.56558,1.56568,1.56512,1.56548,1193400008.0
2006-07-12 01:20:00,1.56563,1.56573,1.56546,1.56554,452000003.0
2006-07-12 01:25:00,1.5656,1.56572,1.5654,1.56551,576000000.0
2006-07-12 01:30:00,1.56559,1.56575,1.56537,1.56566,970200007.0
2006-07-12 01:35:00,1.56565,1.56578,1.5655,1.56565,1219900008.0
2006-07-12 01:40:00,1.56569,1.56578,1.56556,1.56578,1100199995.0
2006-07-12 01:45:00,1.5658,1.56589,1.56562,1.56585,1400899999.0
2006-07-12 01:50:00,1.56586,1.56589,1.56559,1.56576,1264700004.0
2006-07-12 01:55:00,1.56565,1.56582,1.56556,1.56579,1107699998.0
2006-07-12 02:00:00,1.5658,1.5658,1.56549,1.56574,1483100009.0
2006-07-12 02:05:00,1.56575,1.56583,1.56541,1.56579,1348799997.0
2006-07-12 02:10:00,1.56583,1.56597,1.56546,1.56577,1329099997.0
2006-07-12 02:15:00,1.56569,1.56588,1.5656,1.56588,530400005.0
2006-07-12 02:20:00,1.56567,1.56588,1.56557,1.56578,1500500009.0
2006-07-12 02:25:00,1.56572,1.56586,1.56552,1.56566,1395400003.0
2006-07-12 02:30:00,1.56549,1.56579,1.56531,1.56567,1229800001.0
2006-07-12 02:35:00,1.5658,1.56583,1.56551,1.56562,1329199997.0
2006-07-12 02:40:00,1.56568,1.56572,1.56528,1.56549,1265799992.0
2006-07-12 02:45:00,1.56542,1.56555,1.56526,1.56536,777500002.0
2006-07-12 02:50:00,1.5655,1.56555,1.5653,1.56548,1062599992.0
2006-07-12 02:55:00,1.56548,1.56565,1.5653,1.5656,1210799992.0
2006-07-12 03:00:00,1.56556,1.56565,1.56523,1.56542,806800000.0
2006-07-12 03:05:00,1.5655,1.56565,1.56536,1.56538,864200004.0
2006-07-12 03:10:00,1.5654,1.56558,1.56526,1.5655,1190400003.0
2006-07-12 03:15:00,1.56536,1.56572,1.56522,1.56546,828999998.0
2006-07-12 03:20:00,1.56556,1.56579,1.56548,1.5657,881000004.0
2006-07-12 03:25:00,1.56565,1.56594,1.56549,1.56594,538699997.0
2006-07-12 03:30:00,1.56593,1.566,1.56556,1.56585,1335099999.0
2006-07-12 03:35:00,1.5659,1.56592,1.56563,1.56585,634900005.0
2006-07-12 03:40:00,1.56573,1.56583,1.56549,1.5658,1420400003.0
2006-07-12 03:45:00,1.56579,1.56579,1.56542,1.56548,1277100006.0
2006-07-12 03:50:00,1.5656,1.56567,1.56543,1.56549,995200004.0
2006-07-12 03:55:00,1.56557,1.56569,1.56535,1.56555,1242400004.0
2006-07-12 04:00:00,1.56553,1.56568,1.56534,1.56565,1059299994.0
2006-07-12 04:05:00,1.5656,1.56568,1.56528,1.5656,1107300009.0
2006-07-12 04:10:00,1.5656,1.56565,1.5654,1.5655,717400002.0
2006-07-12 04:15:00,1.56565,1.56568,1.56539,1.5654,642200004.0
2006-07-12 04:20:00,1.56551,1.56568,1.56535,1.56553,1411200001.0
2006-07-12 04:25:00,1.56558,1.56565,1.56536,1.56555,802099998.0
2006-07-12 04:30:00,1.56539,1.56568,1.56539,1.5656,401800002.0
2006-07-12 04:35:00,1.5656,1.56567,1.56535,1.56553,1107700002.0
2006-07-12 04:40:00,1.56562,1.56562,1.56532,1.56546,1422600012.0
2006-07-12 04:45:00,1.56532,1.56562,1.56531,1.56555,1055900005.0
2006-07-12 04:50:00,1.56553,1.56563,1.56527,1.56544,1004400004.0
2006-07-12 04:55:00,1.5655,1.56562,1.56537,1.56553,964100006.0
2006-07-12 05:00:00,1.5656,1.56565,1.56533,1.56534,1440600001.0
2006-07-12 05:05:00,1.5655,1.56555,1.56534,1.56548,749400011.0
2006-07-12 05:10:00,1.56552,1.56562,1.56537,1.56555,1038099999.0
2006-07-12 05:15:00,1.56547,1.5656,1.56531,1.56531,963299993.0
2006-07-12 05:20:00,1.56545,1.56561,1.56525,1.56557,1242600006.0
2006-07-12 05:25:00,1.56542,1.56569,1.56535,1.56564,1258599998.0
2006-07-12 05:30:00,1.56545,1.56565,1.56527,1.56557,1149999999.0
2006-07-12 05:35:00,1.5656,1.56568,1.56533,1.56557,910600002.0
2006-07-12 05:40:00,1.56558,1.56573,1.56541,1.56549,970799999.0
2006-07-12 05:45:00,1.56555,1.56579,1.56538,1.56563,1698500010.0
2006-07-12 05:50:00,1.56567,1.56584,1.56552,1.56552,1758700006.0
2006-07-12 05:55:00,1.5655,1.56586,1.56549,1.56575,968699998.0
2006-07-12 06:00:00,1.56573,1.56586,1.56551,1.56573,1285599999.0
2006-07-12 06:05:00,1.56575,1.56583,1.56545,1.5658,1633000001.0
2006-07-12 06:10:00,1.56573,1.56591,1.56545,1.56574,1510700010.0
2006-07-12 06:15:00,1.56583,1.56585,1.56555,1.56555,1199900008.0
2006-07-12 06:20:00,1.5658,1.56598,1.56559,1.56595,1507600002.0
2006-07-12 06:25:00,1.5658,1.56597,1.56563,1.56591,1140300002.0
2006-07-12 06:30:00,1.56582,1.56588,1.56561,1.56572,683300003.0
2006-07-12 06:35:00,1.56562,1.56591,1.56558,1.5658,1157700013.0
2006-07-12 06:40:00,1.56563,1.56585,1.56556,1.56575,1113099998.0
2006-07-12 06:45:00,1.56574,1.56582,1.5655,1.56563,1079100001.0
2006-07-12 06:50:00,1.56556,1.56583,1.56556,1.56575,1206800006.0
2006-07-12 06:55:00,1.5658,1.56585,1.56557,1.56576,1236100009.0
2006-07-12 07:00:00,1.56568,1.56587,1.56551,1.56585,1497500002.0
2006-07-12 07:05:00,1.56576,1.56588,1.5655,1.5656,847800006.0
2006-07-12 07:10:00,1.56559,1.56585,1.56559,1.56577,635700002.0
2006-07-12 07:15:00,1.56568,1.56585,1.56558,1.56564,889999996.0
2006-07-12 07:20:00,1.56565,1.56597,1.5656,1.56576,1230500001.0
2006-07-12 07:25:00,1.56577,1.56634,1.56566,1.56595,1645400004.0
2006-07-12 07:30:00,1.56593,1.5662,1.56581,1.56606,1220199998.0
2006-07-12 07:35:00,1.56602,1.56628,1.5659,1.56617,1102400003.0
2006-07-12 07:40:00,1.56618,1.56638,1.56591,1.56607,1433700004.0
2006-07-12 07:45:00,1.56611,1.56628,1.566,1.56615,1312899998.0
2006-07-12 07:50:00,1.56611,1.56627,1.56592,1.56627,1633700000.0
2006-07-12 07:55:00,1.56608,1.56626,1.566,1.56611,607300004.0
2006-07-12 08:00:00,1.56601,1.56629,1.56569,1.56575,1310300003.0
2006-07-12 08:05:00,1.56586,1.56604,1.56557,1.56575,1153299993.0
2006-07-12 08:10:00,1.56576,1.56649,1.56551,1.56616,1537800007.0
2006-07-12 08:15:00,1.56634,1.56648,1.56601,1.56625,1381900002.0
2006-07-12 08:20:00,1.56615,1.56623,1.56584,1.56614,977200005.0
2006-07-12 08:25:00,1.56591,1.56619,1.56585,1.56594,1234600001.0
2006-07-12 08:30:00,1.56595,1.56609,1.5658,1.56596,1084600012.0
2006-07-12 08:35:00,1.56596,1.5663,1.56585,1.56586,1341500013.0
2006-07-12 08:40:00,1.56579,1.56601,1.56563,1.56569,1523100000.0
2006-07-12 08:45:00,1.56567,1.5658,1.56524,1.56544,1445800002.0
2006-07-12 08:50:00,1.56546,1.56555,1.56522,1.5654,1254999995.0
2006-07-12 08:55:00,1.56532,1.56556,1.5652,1.56536,1742700001.0
2006-07-12 09:00:00,1.56545,1.5656,1.56534,1.5656,1110200007.0
2006-07-12 09:05:00,1.56563,1.56578,1.56538,1.56555,1198499996.0
2006-07-12 09:10:00,1.56575,1.56601,1.56565,1.56573,1240700005.0
2006-07-12 09:15:00,1.56587,1.56652,1.56571,1.5663,1050200002.0
2006-07-12 09:20:00,1.56626,1.56645,1.56601,1.56627,1360500004.0
2006-07-12 09:25:00,1.56622,1.56623,1.56585,1.56611,1220600009.0
2006-07-12 09:30:00,1.56626,1.56627,1.56602,1.56622,1217800003.0
2006-07-12 09:35:00,1.56626,1.56631,1.56597,1.5661,1302700004.0
2006-07-12 09:40:00,1.56616,1.5663,1.56586,1.56586,1340500008.0
2006-07-12 09:45:00,1.56613,1.56631,1.56597,1.56631,1279200007.0
2006-07-12 09:50:00,1.56627,1.56627,1.56574,1.56591,1427200014.0
2006-07-12 09:55:00,1.56596,1.56609,1.56578,1.56585,1482400011.0
2006-07-12 10:00:00,1.56584,1.56605,1.56563,1.56571,1536600001.0
2006-07-12 10:05:00,1.56574,1.5659,1.56552,1.56561,1540199997.0
2006-07-12 10:10:00,1.56577,1.56608,1.56565,1.56596,1367299996.0
2006-07-12 10:15:00,1.56597,1.56616,1.56586,1.56612,1675500000.0
2006-07-12 10:20:00,1.56594,1.56599,1.56563,1.56588,1201600002.0
2006-07-12 10:25:00,1.56595,1.5661,1.56562,1.56564,1533200000.0
2006-07-12 10:30:00,1.56524,1.56632,1.56395,1.56604,1559400013.0
2006-07-12 10:35:00,1.56615,1.56633,1.56587,1.56601,1439100013.0
2006-07-12 10:40:00,1.56596,1.56633,1.56569,1.56629,1632400005.0
2006-07-12 10:45:00,1.56639,1.56687,1.56625,1.56656,1173300001.0
2006-07-12 10:50:00,1.56648,1.56679,1.56639,1.5666,1296300008.0
2006-07-12 10:55:00,1.56655,1.56664,1.56628,1.56643,1279300000.0
2006-07-12 11:00:00,1.56652,1.56664,1.56599,1.56637,1088899993.0
2006-07-12 11:05:00,1.56626,1.56646,1.56617,1.56642,1445000010.0
2006-07-12 11:10:00,1.56623,1.56648,1.56616,1.56632,1110899993.0
2006-07-12 11:15:00,1.56618,1.56654,1.56613,1.56647,1268400001.0
2006-07-12 11:20:00,1.56645,1.56664,1.56632,1.56643,1680000003.0
2006-07-12 11:25:00,1.56633,1.56666,1.56623,1.56653,1287400003.0
2006-07-12 11:30:00,1.56655,1.56657,1.5663,1.5664,2297800007.0
2006-07-12 11:35:00,1.56639,1.56656,1.56604,1.56617,1606000007.0
2006-07-12 11:40:00,1.56607,1.56611,1.56577,1.56605,1812300008.0
2006-07-12 11:45:00,1.56603,1.56612,1.5654,1.56553,1315200009.0
2006-07-12 11:50:00,1.56544,1.56566,1.56534,1.56552,1760499990.0
2006-07-12 11:55:00,1.56529,1.56568,1.56526,1.56557,1524300001.0
2006-07-12 12:00:00,1.56554,1.56562,1.56466,1.56489,1596500001.0
2006-07-12 12:05:00,1.56493,1.56517,1.56462,1.56467,1182899997.0
2006-07-12 12:10:00,1.56477,1.56477,1.56439,1.56457,1071300000.0
2006-07-12 12:15:00,1.56462,1.56524,1.5646,1.56505,1673600004.0
2006-07-12 12:20:00,1.56503,1.56505,1.56457,1.56464,1499899994.0
2006-07-12 12:25:00,1.56467,1.56509,1.5645,1.56481,1636200003.0
2006-07-12 12:30:00,1.56493,1.56495,1.56463,1.56485,1262699999.0
2006-07-12 12:35:00,1.5649,1.56504,1.56473,1.56479,1162400014.0
2006-07-12 12:40:00,1.56487,1.56513,1.56479,1.56502,1400100004.0
2006-07-12 12:45:00,1.56491,1.56508,1.56466,1.56479,1290700000.0
2006-07-12 12:50:00,1.56473,1.56497,1.56436,1.5649,1228399999.0
2006-07-12 12:55:00,1.56483,1.565,1.5646,1.56485,1510300008.0
2006-07-12 13:00:00,1.56485,1.56519,1.56466,1.56504,1593700006.0
2006-07-12 13:05:00,1.56523,1.56551,1.56501,1.5654,1082299996.0
2006-07-12 13:10:00,1.56526,1.56546,1.56505,1.56516,1122100007.0
2006-07-12 13:15:00,1.56525,1.56543,1.56501,1.56539,1309300004.0
2006-07-12 13:20:00,1.5654,1.56565,1.56525,1.56556,1563199998.0
2006-07-12 13:25:00,1.56571,1.56589,1.56533,1.56566,1623499998.0
2006-07-12 13:30:00,1.56563,1.56586,1.56552,1.56573,1218700005.0
2006-07-12 13:35:00,1.56563,1.56583,1.56546,1.56558,1321200009.0
2006-07-12 13:40:00,1.56544,1.56556,1.56525,1.56548,1190400004.0
2006-07-12 13:45:00,1.56546,1.5656,1.56515,1.56548,1594400002.0
2006-07-12 13:50:00,1.56543,1.56573,1.56537,1.56561,1312800005.0
2006-07-12 13:55:00,1.56566,1.56573,1.56522,1.5655,1374499992.0
2006-07-12 14:00:00,1.56554,1.56565,1.56513,1.5654,1577900008.0
2006-07-12 14:05:00,1.56554,1.56566,1.56522,1.56525,1136200000.0
2006-07-12 14:10:00,1.56529,1.56576,1.56528,1.56565,1605900003.0
2006-07-12 14:15:00,1.56566,1.56625,1.56561,1.56612,1302400005.0
2006-07-12 14:20:00,1.56624,1.56626,1.56589,1.56607,1703000007.0
2006-07-12 14:25:00,1.56593,1.56612,1.56568,1.56584,1598100006.0
2006-07-12 14:30:00,1.56593,1.56669,1.56573,1.56596,1636199994.0
2006-07-12 14:35:00,1.56609,1.56646,1.56578,1.56603,1465300003.0
2006-07-12 14:40:00,1.56602,1.56655,1.56596,1.56648,1337199998.0
2006-07-12 14:45:00,1.56651,1.56668,1.56621,1.56641,1735300010.0
2006-07-12 14:50:00,1.56652,1.56663,1.56623,1.56641,1352999997.0
2006-07-12 14:55:00,1.56634,1.56657,1.56629,1.56644,1345900003.0
2006-07-12 15:00:00,1.56646,1.56651,1.56618,1.56645,1758700013.0
2006-07-12 15:05:00,1.56632,1.56655,1.56615,1.56643,1077000004.0
2006-07-12 15:10:00,1.56635,1.56656,1.56619,1.56641,1542700000.0
2006-07-12 15:15:00,1.56645,1.56675,1.56637,1.56663,1712700000.0
2006-07-12 15:20:00,1.56656,1.56676,1.56629,1.5666,1445599993.0
2006-07-12 15:25:00,1.56655,1.56672,1.5664,1.56661,1615400000.0
2006-07-12 15:30:00,1.56645,1.56702,1.56641,1.56697,1873400007.0
2006-07-12 15:35:00,1.567,1.56709,1.5668,1.56691,1201399999.0
2006-07-12 15:40:00,1.56696,1.56721,1.56685,1.56721,1191700004.0
2006-07-12 15:45:00,1.56722,1.56758,1.56712,1.56736,1343100000.0
2006-07-12 15:50:00,1.56732,1.56788,1.56732,1.56771,1621400012.0
2006-07-12 15:55:00,1.56765,1.56799,1.56741,1.56782,1748100000.0
2006-07-12 16:00:00,1.56777,1.56831,1.56739,1.56831,1664700001.0
2006-07-12 16:05:00,1.5682,1.5683,1.56796,1.56811,1566700005.0
2006-07-12 16:10:00,1.56822,1.5685,1.56792,1.5682,1607699994.0
2006-07-12 16:15:00,1.56807,1.56838,1.56787,1.56838,1837100001.0
2006-07-12 16:20:00,1.56825,1.56857,1.56818,1.56842,1355800005.0
2006-07-12 16:25:00,1.56849,1.56877,1.56806,1.56872,1101900005.0
2006-07-12 16:30:00,1.56843,1.56883,1.56843,1.56878,1745100002.0
2006-07-12 16:35:00,1.5687,1.5687,1.56834,1.5685,1456900001.0
2006-07-12 16:40:00,1.56847,1.56863,1.56813,1.56838,1097100004.0
2006-07-12 16:45:00,1.56838,1.56859,1.5683,1.56847,1425500001.0
2006-07-12 16:50:00,1.56852,1.56853,1.56804,1.56842,1381499991.0
2006-07-12 16:55:00,1.56839,1.56848,1.5681,1.56826,1566600009.0
2006-07-12 17:00:00,1.56808,1.56825,1.56787,1.56806,1877800005.0
2006-07-12 17:05:00,1.56804,1.5683,1.56795,1.56807,1341400004.0
2006-07-12 17:10:00,1.56811,1.56825,1.56785,1.56802,1676600012.0
2006-07-12 17:15:00,1.56808,1.56815,1.56783,1.56802,1587499999.0
2006-07-12 17:20:00,1.56813,1.56821,1.56784,1.56805,1477500012.0
2006-07-12 17:25:00,1.56806,1.56834,1.56797,1.56812,1512400003.0
2006-07-12 17:30:00,1.568,1.56818,1.56785,1.568,1572200001.0
2006-07-12 17:35:00,1.56803,1.56825,1.56782,1.56799,1283000001.0
2006-07-12 17:40:00,1.56787,1.56818,1.56771,1.56803,1513200002.0
2006-07-12 17:45:00,1.56798,1.56815,1.5678,1.56793,1355599999.0
2006-07-12 17:50:00,1.56805,1.5683,1.56788,1.56795,1225600000.0
2006-07-12 17:55:00,1.56779,1.56819,1.56779,1.56788,1283800004.0
2006-07-12 18:00:00,1.56809,1.5685,1.56799,1.5685,7389200028.0
2006-07-12 18:05:00,1.5683,1.5685,1.56788,1.56813,8734000040.0
2006-07-12 18:10:00,1.56808,1.56814,1.5678,1.568,7783900015.0
2006-07-12 18:15:00,1.56784,1.56812,1.56767,1.56783,7171400013.0
2006-07-12 18:20:00,1.5681,1.5681,1.5675,1.5681,4513800010.0
2006-07-12 18:25:00,1.568,1.5682,1.56752,1.56753,6141000000.0
2006-07-12 18:30:00,1.56753,1.56772,1.56737,1.5676,7080600014.0
2006-07-12 18:35:00,1.5677,1.5677,1.56731,1.56754,8051200016.0
2006-07-12 18:40:00,1.5677,1.5678,1.56732,1.56747,4999400011.0
2006-07-12 18:45:00,1.56744,1.56787,1.56744,1.56778,2983799996.0
2006-07-12 18:50:00,1.56765,1.56786,1.56755,1.56782,5723500025.0
2006-07-12 18:55:00,1.56785,1.56791,1.56754,1.5677,6010800008.0
2006-07-12 19:00:00,1.56758,1.56781,1.5675,1.56765,2610499997.0
2006-07-12 19:05:00,1.5677,1.56787,1.56746,1.56749,6484000003.0
2006-07-12 19:10:00,1.56763,1.56776,1.56747,1.5677,3926699989.0
2006-07-12 19:15:00,1.56776,1.56781,1.5674,1.56748,4184099994.0
2006-07-12 19:20:00,1.56748,1.56758,1.56712,1.56738,3373900001.0
2006-07-12 19:25:00,1.56723,1.56747,1.56706,1.56722,4759799996.0
2006-07-12 19:30:00,1.5674,1.56743,1.56706,1.56731,5813900002.0
2006-07-12 19:35:00,1.5673,1.56743,1.56703,1.56706,3870700007.0
2006-07-12 19:40:00,1.56721,1.56743,1.56715,1.56719,3152300010.0
2006-07-12 19:45:00,1.56725,1.56734,1.56706,1.5673,2938699995.0
2006-07-12 19:50:00,1.56722,1.56734,1.56704,1.5672,2300099992.0
2006-07-12 19:55:00,1.56722,1.56735,1.56704,1.56725,6020000027.0
2006-07-12 20:00:00,1.56731,1.56734,1.56705,1.56723,2236000014.0
2006-07-12 20:05:00,1.56716,1.56728,1.56706,1.5672,2989100021.0
2006-07-12 20:10:00,1.56721,1.56735,1.56698,1.56715,3639699992.0
2006-07-12 20:15:00,1.56705,1.56731,1.56704,1.5673,4424399995.0
2006-07-12 20:20:00,1.5672,1.56737,1.56704,1.5671,3613700007.0
2006-07-12 20:25:00,1.56704,1.5674,1.56687,1.56705,4825700006.0
2006-07-12 20:30:00,1.5673,1.5673,1.56695,1.56698,2026800033.0
2006-07-12 20:35:00,1.56711,1.56721,1.56681,1.56686,4984100015.0
2006-07-12 20:40:00,1.56703,1.56721,1.56683,1.56703,4301699994.0
2006-07-12 20:45:00,1.5669,1.56717,1.56679,1.56708,4217700042.0
2006-07-12 20:50:00,1.56703,1.5671,1.56672,1.56675,5971500019.0
2006-07-12 20:55:00,1.56685,1.5671,1.56671,1.567,7492300045.0
2006-07-12 21:00:00,1.5671,1.5671,1.56663,1.56665,6433700028.0
2006-07-12 21:05:00,1.56678,1.56703,1.56663,1.56681,2487999990.0
2006-07-12 21:10:00,1.56693,1.56703,1.56679,1.56692,3473699994.0
2006-07-12 21:15:00,1.567,1.56715,1.56667,1.56688,4360100000.0
2006-07-12 21:20:00,1.5671,1.56713,1.56675,1.56708,7567000016.0
2006-07-12 21:25:00,1.56696,1.56713,1.56667,1.56688,3374800014.0
2006-07-12 21:30:00,1.56698,1.56711,1.56676,1.567,2266900004.0
2006-07-12 21:35:00,1.56692,1.56712,1.56685,1.56709,2208800002.0
2006-07-12 21:40:00,1.56701,1.56715,1.5669,1.56692,3873300013.0
2006-07-12 21:45:00,1.56694,1.56717,1.56684,1.56686,5063800014.0
2006-07-12 21:50:00,1.56692,1.56725,1.56687,1.56701,3076799988.0
2006-07-12 21:55:00,1.56702,1.56712,1.56686,1.56705,3684399998.0
2006-07-12 22:00:00,1.56705,1.56715,1.5668,1.56698,2859899999.0
2006-07-12 22:05:00,1.56707,1.56707,1.5668,1.567,2075100012.0
2006-07-12 22:10:00,1.56697,1.56705,1.56678,1.56689,1684099993.0
2006-07-12 22:15:00,1.5668,1.56707,1.56665,1.56679,1966999993.0
2006-07-12 22:20:00,1.56677,1.56699,1.5667,1.56673,1785899999.0
2006-07-12 22:25:00,1.56693,1.56693,1.56653,1.5669,3165599999.0
2006-07-12 22:30:00,1.5667,1.5671,1.5666,1.56688,1835399993.0
2006-07-12 22:35:00,1.56693,1.56709,1.5667,1.56678,2511100002.0
2006-07-12 22:40:00,1.56681,1.56715,1.56653,1.56685,3973200016.0
2006-07-12 22:45:00,1.56687,1.56697,1.56656,1.56688,1636700006.0
2006-07-12 22:50:00,1.5668,1.56703,1.56654,1.56692,2296400003.0
2006-07-12 22:55:00,1.567,1.56715,1.56655,1.56685,1815099992.0
2006-07-12 23:00:00,1.5668,1.56709,1.56616,1.56688,1472800007.0
2006-07-12 23:05:00,1.56655,1.56713,1.56655,1.56676,1420900002.0
2006-07-12 23:10:00,1.5667,1.56719,1.56648,1.56676,1521599999.0
2006-07-12 23:15:00,1.56674,1.56728,1.56639,1.56684,1699999994.0
2006-07-12 23:20:00,1.56678,1.56731,1.56658,1.56667,1558000005.0
2006-07-12 23:25:00,1.56668,1.56726,1.56661,1.56722,1419200004.0
2006-07-12 23:30:00,1.5672,1.56724,1.56686,1.56702,1321900008.0
2006-07-12 23:35:00,1.567,1.56721,1.56692,1.56702,699200004.0
2006-07-12 23:40:00,1.56703,1.56717,1.56689,1.56715,1214900002.0
2006-07-12 23:45:00,1.56707,1.56717,1.56692,1.56705,611500000.0
2006-07-12 23:50:00,1.5671,1.56719,1.56689,1.56704,1011700007.0
2006-07-12 23:55:00,1.56715,1.56715,1.56347,1.5637,501199998.0
2006-07-13 00:00:00,1.56365,1.56725,1.56365,1.56718,693900002.0
2006-07-13 00:05:00,1.56715,1.56725,1.56693,1.567,942900004.0
2006-07-13 00:10:00,1.56711,1.56732,1.56701,1.5672,1221600001.0
2006-07-13 00:15:00,1.5672,1.56729,1.56693,1.56721,1381000004.0
2006-07-13 00:20:00,1.56719,1.56735,1.56695,1.56695,1168200002.0
2006-07-13 00:25:00,1.56709,1.56725,1.56699,1.56705,767400008.0
2006-07-13 00:30:00,1.56713,1.56726,1.56698,1.5671,988600000.0
2006-07-13 00:35:00,1.5671,1.56725,1.5671,1.5671,283500001.0
2006-07-13 00:40:00,1.5672,1.56727,1.56697,1.56712,1097100000.0
2006-07-13 00:45:00,1.5672,1.56727,1.56702,1.5672,1060999997.0
2006-07-13 00:50:00,1.5672,1.56725,1.56688,1.56715,969700000.0
2006-07-13 00:55:00,1.56716,1.56727,1.56694,1.56723,1228100001.0
2006-07-13 01:00:00,1.56716,1.56733,1.56703,1.56725,1395700005.0
2006-07-13 01:05:00,1.56725,1.56733,1.56705,1.56725,1172099996.0
2006-07-13 01:10:00,1.56718,1.56727,1.56692,1.56719,1407399995.0
2006-07-13 01:15:00,1.56718,1.5673,1.56673,1.56708,1324000007.0
2006-07-13 01:20:00,1.56721,1.5673,1.567,1.56703,774199991.0
2006-07-13 01:25:00,1.5669,1.56725,1.5669,1.567,728100001.0
2006-07-13 01:30:00,1.5672,1.56725,1.5669,1.56725,956299999.0
2006-07-13 01:35:00,1.56715,1.56727,1.56696,1.56715,1534200006.0
2006-07-13 01:40:00,1.5671,1.56728,1.56705,1.5672,928500002.0
2006-07-13 01:45:00,1.5672,1.56727,1.56695,1.5671,987100007.0
2006-07-13 01:50:00,1.56717,1.56723,1.56694,1.56715,605799999.0
2006-07-13 01:55:00,1.56718,1.56731,1.56686,1.56719,1442400005.0
2006-07-13 02:00:00,1.56727,1.56737,1.56698,1.56732,1496399993.0
2006-07-13 02:05:00,1.56725,1.56734,1.56697,1.56715,1330200000.0
2006-07-13 02:10:00,1.56725,1.56738,1.56691,1.56731,864300007.0
2006-07-13 02:15:00,1.56721,1.56755,1.56714,1.56734,1280400004.0
2006-07-13 02:20:00,1.56726,1.56762,1.56726,1.56754,1466700012.0
2006-07-13 02:25:00,1.56754,1.5676,1.5673,1.5676,1030200011.0
2006-07-13 02:30:00,1.56745,1.56768,1.56725,1.56751,945900003.0
2006-07-13 02:35:00,1.5676,1.56767,1.56735,1.5676,1033500004.0
2006-07-13 02:40:00,1.56764,1.56769,1.56741,1.56753,1374100011.0
2006-07-13 02:45:00,1.5675,1.56758,1.56726,1.56736,662099999.0
2006-07-13 02:50:00,1.56742,1.56755,1.56734,1.5675,1196800001.0
2006-07-13 02:55:00,1.56739,1.5675,1.56711,1.56733,1039299998.0
2006-07-13 03:00:00,1.5673,1.56745,1.56706,1.56722,1113699993.0
2006-07-13 03:05:00,1.5673,1.56747,1.56718,1.5674,1173800002.0
2006-07-13 03:10:00,1.56726,1.56747,1.56705,1.5674,1163600004.0
2006-07-13 03:15:00,1.56738,1.56745,1.56712,1.56733,1037500003.0
2006-07-13 03:20:00,1.56721,1.5674,1.56717,1.56733,784000002.0
2006-07-13 03:25:00,1.56734,1.56745,1.56713,1.56734,880800007.0
2006-07-13 03:30:00,1.56728,1.56745,1.56709,1.56735,1447199996.0
2006-07-13 03:35:00,1.5673,1.5674,1.56712,1.56735,651700000.0
2006-07-13 03:40:00,1.56727,1.56743,1.56704,1.56724,1301800005.0
2006-07-13 03:45:00,1.56728,1.56735,1.567,1.56718,1332800008.0
2006-07-13 03:50:00,1.56708,1.56731,1.56699,1.56726,791600005.0
2006-07-13 03:55:00,1.56712,1.56727,1.56695,1.5672,820799995.0
2006-07-13 04:00:00,1.56727,1.56736,1.56709,1.56735,900800007.0
2006-07-13 04:05:00,1.5673,1.56738,1.56698,1.56721,1307999993.0
2006-07-13 04:10:00,1.56732,1.5674,1.56711,1.56728,923199997.0
2006-07-13 04:15:00,1.5673,1.56746,1.56708,1.56725,1091299998.0
2006-07-13 04:20:00,1.56732,1.56737,1.567,1.56718,1255600005.0
2006-07-13 04:25:00,1.56735,1.56735,1.56705,1.56712,760300002.0
2006-07-13 04:30:00,1.56723,1.56737,1.56708,1.5673,339600005.0
2006-07-13 04:35:00,1.5673,1.56737,1.5671,1.56726,1205299998.0
2006-07-13 04:40:00,1.56735,1.56737,1.56707,1.56735,909800000.0
2006-07-13 04:45:00,1.56725,1.56737,1.56707,1.5673,1034600004.0
2006-07-13 04:50:00,1.56727,1.56737,1.56706,1.56719,631900001.0
2006-07-13 04:55:00,1.56725,1.56739,1.56712,1.5672,919000004.0
2006-07-13 05:00:00,1.5673,1.56735,1.567,1.56722,1240700010.0
2006-07-13 05:05:00,1.56718,1.56732,1.56703,1.56717,1144200000.0
2006-07-13 05:10:00,1.5672,1.56727,1.56701,1.5671,1156200006.0
2006-07-13 05:15:00,1.56717,1.56737,1.56704,1.56737,563200001.0
2006-07-13 05:20:00,1.56728,1.56735,1.56692,1.56715,1498900007.0
2006-07-13 05:25:00,1.56717,1.56725,1.56699,1.56725,730600002.0
2006-07-13 05:30:00,1.5672,1.56727,1.56698,1.56718,901300003.0
2006-07-13 05:35:00,1.5671,1.56727,1.56695,1.56705,1207099995.0
2006-07-13 05:40:00,1.56716,1.56725,1.56686,1.56686,807600007.0
2006-07-13 05:45:00,1.56695,1.56703,1.56672,1.56688,1549100008.0
2006-07-13 05:50:00,1.567,1.56711,1.56678,1.56695,1492600015.0
2006-07-13 05:55:00,1.56695,1.56705,1.56682,1.567,1086700003.0
2006-07-13 06:00:00,1.567,1.56735,1.56679,1.5672,1343100001.0
2006-07-13 06:05:00,1.5672,1.56737,1.56701,1.56723,1536200008.0
2006-07-13 06:10:00,1.56728,1.56733,1.567,1.56713,1062900003.0
2006-07-13 06:15:00,1.56727,1.56744,1.56712,1.56729,855599999.0
2006-07-13 06:20:00,1.56739,1.56747,1.56713,1.5673,1292000005.0
2006-07-13 06:25:00,1.56726,1.5675,1.56713,1.5674,1194000012.0
2006-07-13 06:30:00,1.56734,1.56737,1.5671,1.56734,1314399993.0
2006-07-13 06:35:00,1.56728,1.56737,1.56706,1.5673,673500002.0
2006-07-13 06:40:00,1.56727,1.5674,1.56716,1.56733,1439600003.0
2006-07-13 06:45:00,1.56733,1.5677,1.56713,1.56736,1141300008.0
2006-07-13 06:50:00,1.56731,1.56758,1.56731,1.5675,1115800004.0
2006-07-13 06:55:00,1.56754,1.56754,1.56725,1.56744,1533100008.0
2006-07-13 07:00:00,1.56739,1.5676,1.56726,1.5675,1513299999.0
2006-07-13 07:05:00,1.56751,1.56763,1.56735,1.5675,689599991.0
2006-07-13 07:10:00,1.56732,1.5676,1.56732,1.56751,960600004.0
2006-07-13 07:15:00,1.56753,1.5676,1.56735,1.56739,978099995.0
2006-07-13 07:20:00,1.56752,1.56763,1.56733,1.56752,1040900001.0
2006-07-13 07:25:00,1.56739,1.56763,1.56705,1.56716,1328600016.0
2006-07-13 07:30:00,1.56708,1.56723,1.5669,1.56702,1420500003.0
2006-07-13 07:35:00,1.56711,1.56779,1.56699,1.56739,896500005.0
2006-07-13 07:40:00,1.56741,1.56776,1.56722,1.56774,1373499998.0
2006-07-13 07:45:00,1.56761,1.56771,1.56745,1.5675,1488900006.0
2006-07-13 07:50:00,1.56748,1.56769,1.56734,1.56754,1281700007.0
2006-07-13 07:55:00,1.5674,1.56765,1.56738,1.5674,1040000005.0
2006-07-13 08:00:00,1.56749,1.56768,1.56738,1.56745,1257000009.0
2006-07-13 08:05:00,1.56755,1.56755,1.56716,1.5673,1518800005.0
2006-07-13 08:10:00,1.56728,1.56747,1.567,1.56704,1347900006.0
2006-07-13 08:15:00,1.56703,1.56728,1.56652,1.56667,881600004.0
2006-07-13 08:20:00,1.56676,1.56685,1.56633,1.56633,1350000002.0
2006-07-13 08:25:00,1.56651,1.56676,1.56641,1.56653,1447200000.0
2006-07-13 08:30:00,1.56654,1.56671,1.56645,1.56665,1233800007.0
2006-07-13 08:35:00,1.5666,1.56666,1.56636,1.56646,947699998.0
2006-07-13 08:40:00,1.56653,1.56659,1.56626,1.56641,1824800006.0
2006-07-13 08:45:00,1.56658,1.56658,1.56616,1.56622,1506899999.0
2006-07-13 08:50:00,1.56617,1.56631,1.56603,1.56621,953999997.0
2006-07-13 08:55:00,1.5663,1.56632,1.56605,1.56613,923199998.0
2006-07-13 09:00:00,1.56618,1.56623,1.56543,1.5657,995399993.0
2006-07-13 09:05:00,1.56565,1.56617,1.5655,1.56559,1477200004.0
2006-07-13 09:10:00,1.56565,1.56571,1.56508,1.56526,1326300009.0
2006-07-13 09:15:00,1.56543,1.56592,1.56523,1.56563,1362099994.0
2006-07-13 09:20:00,1.5658,1.56635,1.56557,1.56593,1668900008.0
2006-07-13 09:25:00,1.56562,1.56581,1.56497,1.56502,1650299997.0
2006-07-13 09:30:00,1.56495,1.5651,1.56386,1.56389,1317800005.0
2006-07-13 09:35:00,1.56405,1.56461,1.56401,1.56437,1377100005.0
2006-07-13 09:40:00,1.56426,1.56439,1.56368,1.56384,1061499997.0
2006-07-13 09:45:00,1.56378,1.56378,1.56304,1.5632,1363700004.0
2006-07-13 09:50:00,1.56347,1.56356,1.56318,1.56337,1643299999.0
2006-07-13 09:55:00,1.56326,1.56376,1.5631,1.56374,1289900006.0
2006-07-13 10:00:00,1.56357,1.56417,1.5635,1.56378,1840000003.0
2006-07-13 10:05:00,1.56364,1.56397,1.56354,1.56369,1597700009.0
2006-07-13 10:10:00,1.56382,1.56393,1.56356,1.56387,1551600007.0
2006-07-13 10:15:00,1.56384,1.56395,1.56367,1.56378,1432399997.0
2006-07-13 10:20:00,1.5637,1.56376,1.5634,1.56358,1625699995.0
2006-07-13 10:25:00,1.56344,1.5638,1.5632,1.56371,1460600011.0
2006-07-13 10:30:00,1.5637,1.56379,1.56349,1.56363,1589599995.0
2006-07-13 10:35:00,1.56372,1.56393,1.56358,1.56377,1360699992.0
2006-07-13 10:40:00,1.56368,1.56376,1.56343,1.5637,1545200001.0
2006-07-13 10:45:00,1.56375,1.56381,1.56329,1.56351,1598200011.0
2006-07-13 10:50:00,1.56338,1.56369,1.56327,1.56365,1690800017.0
2006-07-13 10:55:00,1.56362,1.56381,1.56328,1.56343,1231999996.0
2006-07-13 11:00:00,1.56345,1.56372,1.56317,1.56326,1368300003.0
2006-07-13 11:05:00,1.56341,1.56341,1.56299,1.5632,1177200006.0
2006-07-13 11:10:00,1.56301,1.56331,1.56286,1.56322,1756899996.0
2006-07-13 11:15:00,1.56311,1.56322,1.56289,1.56301,1265200000.0
2006-07-13 11:20:00,1.56301,1.5632,1.56279,1.56292,1550000001.0
2006-07-13 11:25:00,1.56291,1.56324,1.56279,1.56313,1669299998.0
2006-07-13 11:30:00,1.56304,1.56322,1.56277,1.56287,2081900004.0
2006-07-13 11:35:00,1.56285,1.56309,1.5628,1.56282,1693999995.0
2006-07-13 11:40:00,1.56273,1.56303,1.56254,1.56266,1831099995.0
2006-07-13 11:45:00,1.56277,1.56306,1.56262,1.56295,1318400005.0
2006-07-13 11:50:00,1.563,1.56315,1.56276,1.56288,1760399999.0
2006-07-13 11:55:00,1.56288,1.56305,1.56271,1.56289,1438499996.0
2006-07-13 12:00:00,1.56279,1.56315,1.56252,1.56315,1497400008.0
2006-07-13 12:05:00,1.56308,1.5633,1.56276,1.56323,1699899997.0
2006-07-13 12:10:00,1.56322,1.56332,1.56288,1.56312,1680799997.0
2006-07-13 12:15:00,1.56324,1.56329,1.563,1.56313,1257100002.0
2006-07-13 12:20:00,1.56306,1.5633,1.5629,1.56327,1579799991.0
2006-07-13 12:25:00,1.56322,1.56322,1.56285,1.56286,1512599998.0
2006-07-13 12:30:00,1.56275,1.56291,1.56239,1.56257,1330900009.0
2006-07-13 12:35:00,1.56257,1.56277,1.56243,1.56265,1412000005.0
2006-07-13 12:40:00,1.56259,1.56276,1.56214,1.56247,1362699997.0
2006-07-13 12:45:00,1.5623,1.56253,1.56219,1.56247,1562600003.0
2006-07-13 12:50:00,1.5624,1.56274,1.56221,1.56232,1623000008.0
2006-07-13 12:55:00,1.56235,1.56274,1.56224,1.56259,1109800003.0
2006-07-13 13:00:00,1.5626,1.56265,1.56232,1.56254,1195900004.0
2006-07-13 13:05:00,1.5625,1.56256,1.56221,1.56252,1107500004.0
2006-07-13 13:10:00,1.56256,1.56297,1.56243,1.5627,1162999998.0
2006-07-13 13:15:00,1.56264,1.56275,1.56236,1.56252,1322299997.0
2006-07-13 13:20:00,1.56257,1.56268,1.56211,1.56238,1095100000.0
2006-07-13 13:25:00,1.56223,1.56232,1.56189,1.56208,1431100005.0
2006-07-13 13:30:00,1.56217,1.5623,1.56201,1.56208,1389499994.0
2006-07-13 13:35:00,1.56218,1.56232,1.56202,1.56218,1337599990.0
2006-07-13 13:40:00,1.56223,1.5623,1.56189,1.56198,1107400005.0
2006-07-13 13:45:00,1.56207,1.56215,1.56175,1.56204,1134600007.0
2006-07-13 13:50:00,1.56201,1.56229,1.56191,1.56217,1408900002.0
2006-07-13 13:55:00,1.56227,1.56235,1.56203,1.56214,1482800005.0
2006-07-13 14:00:00,1.56224,1.56234,1.56179,1.5622,1595200003.0
2006-07-13 14:05:00,1.56207,1.5623,1.56194,1.56208,1435699998.0
2006-07-13 14:10:00,1.56208,1.56215,1.56183,1.56197,1504800004.0
2006-07-13 14:15:00,1.5619,1.56223,1.56186,1.56204,1310299990.0
2006-07-13 14:20:00,1.56208,1.56208,1.56164,1.5618,1474500003.0
2006-07-13 14:25:00,1.56184,1.56199,1.56151,1.56192,1565899991.0
2006-07-13 14:30:00,1.56191,1.56202,1.5616,1.56168,1670000003.0
2006-07-13 14:35:00,1.5618,1.56187,1.5615,1.56169,1296100004.0
2006-07-13 14:40:00,1.56173,1.56179,1.56128,1.56163,1517999984.0
2006-07-13 14:45:00,1.56161,1.56182,1.56139,1.56165,1183999998.0
2006-07-13 14:50:00,1.5616,1.56182,1.56133,1.5617,1765099998.0
2006-07-13 14:55:00,1.56149,1.56187,1.56149,1.56159,1180500007.0
2006-07-13 15:00:00,1.56171,1.56175,1.56141,1.56148,1434300000.0
2006-07-13 15:05:00,1.56156,1.56168,1.56131,1.56132,1610100004.0
2006-07-13 15:10:00,1.56148,1.5616,1.5613,1.56135,1342400003.0
2006-07-13 15:15:00,1.56134,1.56164,1.56126,1.56158,1384899998.0
2006-07-13 15:20:00,1.56144,1.56166,1.56132,1.5616,1209699995.0
2006-07-13 15:25:00,1.5617,1.56193,1.56116,1.56118,1463799998.0
2006-07-13 15:30:00,1.56133,1.56174,1.56123,1.56152,1289399996.0
2006-07-13 15:35:00,1.5616,1.56163,1.56122,1.56149,1175500009.0
2006-07-13 15:40:00,1.56152,1.56181,1.56136,1.56177,1516600005.0
2006-07-13 15:45:00,1.5617,1.5623,1.56152,1.56216,1673700002.0
2006-07-13 15:50:00,1.56212,1.56245,1.56192,1.56242,1487600007.0
2006-07-13 15:55:00,1.56225,1.56248,1.56208,1.56233,1675600010.0
2006-07-13 16:00:00,1.56232,1.56251,1.56207,1.5622,1597200000.0
2006-07-13 16:05:00,1.56224,1.56233,1.56162,1.56182,1135000006.0
2006-07-13 16:10:00,1.56188,1.56193,1.56133,1.56193,1619400010.0
2006-07-13 16:15:00,1.56147,1.56192,1.56147,1.5617,1525999988.0
2006-07-13 16:20:00,1.56167,1.56181,1.56141,1.56158,1734700008.0
2006-07-13 16:25:00,1.56154,1.56177,1.56131,1.56158,1504700001.0
2006-07-13 16:30:00,1.5615,1.56166,1.56119,1.56137,1257599994.0
2006-07-13 16:35:00,1.56147,1.56154,1.56119,1.5615,1316700005.0
2006-07-13 16:40:00,1.56152,1.56193,1.56126,1.56183,1722900009.0
2006-07-13 16:45:00,1.56189,1.56198,1.56142,1.56142,1506900010.0
2006-07-13 16:50:00,1.56126,1.56162,1.56103,1.56153,1626000004.0
2006-07-13 16:55:00,1.5616,1.56172,1.56124,1.5616,1549900000.0
2006-07-13 17:00:00,1.56158,1.56178,1.56141,1.56143,1522900001.0
2006-07-13 17:05:00,1.56155,1.56171,1.56133,1.56147,1566200008.0
2006-07-13 17:10:00,1.56173,1.56187,1.56147,1.56171,1519100000.0
2006-07-13 17:15:00,1.56177,1.56242,1.56171,1.56207,1572000008.0
2006-07-13 17:20:00,1.56205,1.56216,1.56159,1.56159,1495100015.0
2006-07-13 17:25:00,1.56195,1.56234,1.56191,1.56217,1218700006.0
2006-07-13 17:30:00,1.56217,1.56231,1.56173,1.56188,1039400002.0
2006-07-13 17:35:00,1.56176,1.56204,1.56158,1.56204,1287699998.0
2006-07-13 17:40:00,1.56188,1.5623,1.56188,1.56225,1486299997.0
2006-07-13 17:45:00,1.56208,1.56251,1.56204,1.56231,2133700009.0
2006-07-13 17:50:00,1.56222,1.56233,1.56196,1.562,1404600014.0
2006-07-13 17:55:00,1.5621,1.56225,1.56176,1.56177,1474600005.0
2006-07-13 18:00:00,1.5618,1.562,1.56167,1.5619,8317999986.0
2006-07-13 18:05:00,1.562,1.5621,1.56171,1.56189,9900499980.0
2006-07-13 18:10:00,1.5619,1.56203,1.56168,1.562,7784200037.0
2006-07-13 18:15:00,1.56192,1.5621,1.5616,1.56185,7220499992.0
2006-07-13 18:20:00,1.56188,1.5621,1.56176,1.5619,6474900012.0
2006-07-13 18:25:00,1.562,1.5622,1.56172,1.56194,7655100012.0
2006-07-13 18:30:00,1.56185,1.5622,1.56185,1.562,7676499998.0
2006-07-13 18:35:00,1.56217,1.56226,1.56188,1.562,8140900004.0
2006-07-13 18:40:00,1.5621,1.56224,1.56165,1.56167,4830100015.0
2006-07-13 18:45:00,1.56168,1.56218,1.56164,1.56204,2672500005.0
2006-07-13 18:50:00,1.5621,1.56221,1.56188,1.56212,5492200001.0
2006-07-13 18:55:00,1.56215,1.56215,1.56185,1.562,6219100014.0
2006-07-13 19:00:00,1.56186,1.56214,1.56173,1.56181,2548899987.0
2006-07-13 19:05:00,1.56179,1.56213,1.56162,1.5619,6929300015.0
2006-07-13 19:10:00,1.56203,1.56223,1.5618,1.56215,3784799997.0
2006-07-13 19:15:00,1.56217,1.56228,1.56186,1.56223,4238899999.0
2006-07-13 19:20:00,1.56223,1.56223,1.56181,1.56198,3623900004.0
2006-07-13 19:25:00,1.56199,1.56204,1.56125,1.56151,5298800037.0
2006-07-13 19:30:00,1.56154,1.56164,1.56122,1.56138,7114800002.0
2006-07-13 19:35:00,1.56124,1.56152,1.56102,1.56105,3673800003.0
2006-07-13 19:40:00,1.56108,1.56123,1.56063,1.56075,3045000006.0
2006-07-13 19:45:00,1.56065,1.56107,1.56063,1.5609,2836999992.0
2006-07-13 19:50:00,1.56082,1.56138,1.5607,1.56118,2113300006.0
2006-07-13 19:55:00,1.56131,1.56152,1.56094,1.56129,5871700014.0
2006-07-13 20:00:00,1.56154,1.56213,1.56122,1.5614,2221099996.0
2006-07-13 20:05:00,1.56131,1.5615,1.56123,1.56134,2658599988.0
2006-07-13 20:10:00,1.56118,1.56134,1.56098,1.56117,3421100019.0
2006-07-13 20:15:00,1.56105,1.5613,1.56089,1.5612,2764400008.0
2006-07-13 20:20:00,1.5611,1.56112,1.5606,1.56077,3794100015.0
2006-07-13 20:25:00,1.56072,1.56103,1.56035,1.56035,5465000019.0
2006-07-13 20:30:00,1.5606,1.5608,1.56022,1.5603,1929800027.0
2006-07-13 20:35:00,1.56033,1.56073,1.56018,1.56057,5229500013.0
2006-07-13 20:40:00,1.56067,1.56076,1.56023,1.56048,4123900000.0
2006-07-13 20:45:00,1.56048,1.56058,1.56016,1.56039,4644099995.0
2006-07-13 20:50:00,1.56043,1.56055,1.5602,1.56034,5838899984.0
2006-07-13 20:55:00,1.56034,1.5606,1.56034,1.5604,7612100052.0
2006-07-13 21:00:00,1.5603,1.56049,1.56006,1.56023,5129900037.0
2006-07-13 21:05:00,1.5603,1.56043,1.55998,1.56006,2463900002.0
2006-07-13 21:10:00,1.5602,1.56041,1.5601,1.56031,3593700016.0
2006-07-13 21:15:00,1.56048,1.56057,1.56006,1.56025,4436700010.0
2006-07-13 21:20:00,1.5604,1.56056,1.56021,1.56028,5237100010.0
2006-07-13 21:25:00,1.56029,1.56053,1.56014,1.56039,3632000002.0
2006-07-13 21:30:00,1.56032,1.56062,1.56027,1.56037,4165400015.0
2006-07-13 21:35:00,1.56039,1.56065,1.56039,1.56045,1956200007.0
2006-07-13 21:40:00,1.56045,1.56067,1.56039,1.5606,4329100025.0
2006-07-13 21:45:00,1.56046,1.56074,1.56036,1.56062,4767499994.0
2006-07-13 21:50:00,1.56049,1.56078,1.56034,1.56061,3447800003.0
2006-07-13 21:55:00,1.56073,1.56098,1.56061,1.56061,3714500014.0
2006-07-13 22:00:00,1.56058,1.56077,1.56037,1.56053,3140000007.0
2006-07-13 22:05:00,1.56062,1.56067,1.56028,1.5603,1832600005.0
2006-07-13 22:10:00,1.56038,1.56043,1.56011,1.56027,1763000000.0
2006-07-13 22:15:00,1.5602,1.56039,1.56,1.56014,1876800002.0
2006-07-13 22:20:00,1.56027,1.56041,1.55997,1.56014,1965000007.0
2006-07-13 22:25:00,1.56022,1.56036,1.55994,1.56009,3148200001.0
2006-07-13 22:30:00,1.56,1.56045,1.55985,1.5604,1598900008.0
2006-07-13 22:35:00,1.56038,1.56045,1.55999,1.56035,2419000013.0
2006-07-13 22:40:00,1.56035,1.56054,1.56001,1.56023,3330299994.0
2006-07-13 22:45:00,1.56028,1.56045,1.56009,1.56021,1620099998.0
2006-07-13 22:50:00,1.56028,1.5605,1.56006,1.56042,1735600010.0
2006-07-13 22:55:00,1.56035,1.56055,1.55999,1.5603,1364300000.0
2006-07-13 23:00:00,1.5599,1.56059,1.55985,1.56017,1309600002.0
2006-07-13 23:05:00,1.56002,1.56049,1.55944,1.56023,1704299997.0
2006-07-13 23:10:00,1.55995,1.56017,1.55954,1.55995,1867300008.0
2006-07-13 23:15:00,1.55998,1.56035,1.55946,1.55949,1757299997.0
2006-07-13 23:20:00,1.55996,1.56061,1.55945,1.55984,1317999999.0
2006-07-13 23:25:00,1.56023,1.56063,1.56008,1.56049,1122000003.0
2006-07-13 23:30:00,1.56056,1.56056,1.56015,1.5604,1144100006.0
2006-07-13 23:35:00,1.56033,1.56033,1.55999,1.56007,660700001.0
2006-07-13 23:40:00,1.56013,1.5604,1.55994,1.5604,1164999997.0
2006-07-13 23:45:00,1.56032,1.5604,1.55999,1.56005,686699997.0
2006-07-13 23:50:00,1.56012,1.56038,1.56001,1.56001,1446200017.0
2006-07-13 23:55:00,1.56018,1.56038,1.56012,1.56035,330800001.0
2006-07-14 00:00:00,1.5603,1.56035,1.5601,1.5602,891500006.0
2006-07-14 00:05:00,1.56029,1.56032,1.55982,1.56001,896700008.0
2006-07-14 00:10:00,1.56005,1.56011,1.55982,1.56,938500008.0
2006-07-14 00:15:00,1.55992,1.56014,1.55983,1.56005,863700003.0
2006-07-14 00:20:00,1.56007,1.56011,1.55976,1.55976,1070599991.0
2006-07-14 00:25:00,1.56,1.56011,1.55983,1.55992,1051200007.0
2006-07-14 00:30:00,1.55998,1.56008,1.55984,1.56,1463400004.0
2006-07-14 00:35:00,1.56,1.56005,1.5599,1.5599,274800003.0
2006-07-14 00:40:00,1.56005,1.56007,1.55979,1.56,1277400005.0
2006-07-14 00:45:00,1.55991,1.56006,1.55967,1.5597,1166200011.0
2006-07-14 00:50:00,1.55968,1.55995,1.55949,1.55955,1586900004.0
2006-07-14 00:55:00,1.55965,1.55974,1.55943,1.55946,1611700001.0
2006-07-14 01:00:00,1.55945,1.55993,1.55935,1.55988,1592200005.0
2006-07-14 01:05:00,1.55983,1.56008,1.55963,1.56003,1185299997.0
2006-07-14 01:10:00,1.56003,1.56028,1.55985,1.56028,1429000003.0
2006-07-14 01:15:00,1.56023,1.56032,1.5596,1.55998,1219700008.0
2006-07-14 01:20:00,1.5601,1.56018,1.55992,1.56008,854200003.0
2006-07-14 01:25:00,1.5598,1.56008,1.55976,1.55985,986500005.0
2006-07-14 01:30:00,1.55993,1.56008,1.55965,1.5599,1207600003.0
2006-07-14 01:35:00,1.5599,1.56002,1.55972,1.55985,1263200001.0
2006-07-14 01:40:00,1.5599,1.56008,1.55978,1.55987,1189799996.0
2006-07-14 01:45:00,1.5599,1.55998,1.55972,1.5598,917699997.0
2006-07-14 01:50:00,1.55995,1.56005,1.55972,1.55982,799900001.0
2006-07-14 01:55:00,1.55995,1.5601,1.55978,1.56002,1037600002.0
2006-07-14 02:00:00,1.5601,1.56015,1.55979,1.56004,1286700009.0
2006-07-14 02:05:00,1.56008,1.56016,1.55978,1.5601,1310200004.0
2006-07-14 02:10:00,1.5601,1.56025,1.55981,1.56009,1026300008.0
2006-07-14 02:15:00,1.56006,1.56046,1.55995,1.56024,791600001.0
2006-07-14 02:20:00,1.56023,1.56028,1.56002,1.56028,1958800006.0
2006-07-14 02:25:00,1.56025,1.56032,1.56001,1.56021,1044999999.0
2006-07-14 02:30:00,1.56009,1.56032,1.55991,1.56016,1139799995.0
2006-07-14 02:35:00,1.56038,1.56043,1.56006,1.56028,1456300015.0
2006-07-14 02:40:00,1.56034,1.56042,1.56011,1.56025,1253700016.0
2006-07-14 02:45:00,1.56003,1.56013,1.55975,1.55981,1160399999.0
2006-07-14 02:50:00,1.55981,1.55996,1.55955,1.55976,1014200003.0
2006-07-14 02:55:00,1.55975,1.55988,1.55955,1.55975,1018700003.0
2006-07-14 03:00:00,1.55975,1.55997,1.55955,1.55978,1392699999.0
2006-07-14 03:05:00,1.5598,1.5601,1.55974,1.55991,1111600001.0
2006-07-14 03:10:00,1.55991,1.56012,1.55976,1.5601,1398400001.0
2006-07-14 03:15:00,1.56005,1.56024,1.55983,1.56007,1414100004.0
2006-07-14 03:20:00,1.56007,1.56026,1.55975,1.55993,1234500008.0
2006-07-14 03:25:00,1.55972,1.55989,1.55952,1.55965,1238500004.0
2006-07-14 03:30:00,1.55972,1.55985,1.55947,1.55978,1824500000.0
2006-07-14 03:35:00,1.55982,1.56041,1.55966,1.56022,917800000.0
2006-07-14 03:40:00,1.56037,1.56049,1.56007,1.56025,1413000008.0
2006-07-14 03:45:00,1.56038,1.56048,1.55996,1.56025,1349299999.0
2006-07-14 03:50:00,1.5603,1.56042,1.56017,1.56035,802100000.0
2006-07-14 03:55:00,1.56007,1.56042,1.56003,1.56022,1319300011.0
2006-07-14 04:00:00,1.56027,1.56045,1.55998,1.56022,1618400003.0
2006-07-14 04:05:00,1.56022,1.56029,1.55966,1.55991,1330099997.0
2006-07-14 04:10:00,1.5599,1.5601,1.55985,1.55995,637600001.0
2006-07-14 04:15:00,1.5601,1.56016,1.55983,1.55985,1054400008.0
2006-07-14 04:20:00,1.55995,1.56039,1.5598,1.56026,1579899997.0
2006-07-14 04:25:00,1.56029,1.56029,1.55982,1.55982,694199999.0
2006-07-14 04:30:00,1.55981,1.56013,1.55981,1.55995,399400000.0
2006-07-14 04:35:00,1.55993,1.56012,1.55982,1.56005,1499500007.0
2006-07-14 04:40:00,1.55998,1.56013,1.55982,1.56005,1146099998.0
2006-07-14 04:45:00,1.55995,1.56008,1.55978,1.55985,1398300001.0
2006-07-14 04:50:00,1.5598,1.56013,1.55971,1.56,1045699997.0
2006-07-14 04:55:00,1.56017,1.56025,1.55999,1.56007,975200004.0
2006-07-14 05:00:00,1.56015,1.56031,1.55999,1.56002,1222900004.0
2006-07-14 05:05:00,1.56012,1.56026,1.55994,1.55994,1200200009.0
2006-07-14 05:10:00,1.5601,1.56018,1.5599,1.56,1053900010.0
2006-07-14 05:15:00,1.56007,1.56023,1.55994,1.56019,880799999.0
2006-07-14 05:20:00,1.56015,1.56017,1.55979,1.56013,1176000000.0
2006-07-14 05:25:00,1.56008,1.56015,1.55987,1.56015,785199995.0
2006-07-14 05:30:00,1.5601,1.56019,1.55987,1.56019,828600000.0
2006-07-14 05:35:00,1.56003,1.56026,1.55994,1.56007,1199400007.0
2006-07-14 05:40:00,1.56008,1.56032,1.55991,1.56032,1276100003.0
2006-07-14 05:45:00,1.56032,1.56032,1.5599,1.5599,1718400003.0
2006-07-14 05:50:00,1.56021,1.5603,1.5599,1.55999,1541300004.0
2006-07-14 05:55:00,1.5601,1.56025,1.55998,1.56015,1298400000.0
2006-07-14 06:00:00,1.56015,1.56026,1.55994,1.56011,1194700007.0
2006-07-14 06:05:00,1.56008,1.56018,1.55983,1.5601,1808700004.0
2006-07-14 06:10:00,1.55998,1.56018,1.55984,1.56005,1096500000.0
2006-07-14 06:15:00,1.56009,1.56043,1.55999,1.56029,1443500010.0
2006-07-14 06:20:00,1.56032,1.56045,1.5601,1.5604,1579700004.0
2006-07-14 06:25:00,1.56024,1.56044,1.56007,1.56034,1093300007.0
2006-07-14 06:30:00,1.56032,1.56038,1.56014,1.56035,755700005.0
2006-07-14 06:35:00,1.56031,1.56057,1.56015,1.56026,1394999999.0
2006-07-14 06:40:00,1.56027,1.56052,1.56,1.56026,1641499997.0
2006-07-14 06:45:00,1.56031,1.56043,1.55985,1.55999,1108199987.0
2006-07-14 06:50:00,1.56008,1.5603,1.55983,1.55999,1267599998.0
2006-07-14 06:55:00,1.56025,1.56025,1.55999,1.56017,1174600002.0
2006-07-14 07:00:00,1.56013,1.5603,1.55994,1.5603,1456000008.0
2006-07-14 07:05:00,1.56024,1.5603,1.55995,1.55995,648400001.0
2006-07-14 07:10:00,1.56004,1.5601,1.55924,1.56,1127900004.0
2006-07-14 07:15:00,1.56015,1.56023,1.55994,1.56012,1052400007.0
2006-07-14 07:20:00,1.56005,1.5605,1.56005,1.56015,1442600001.0
2006-07-14 07:25:00,1.56014,1.56042,1.56002,1.56027,1551399996.0
2006-07-14 07:30:00,1.56032,1.56056,1.56029,1.56039,1226300005.0
2006-07-14 07:35:00,1.56037,1.56069,1.56031,1.5605,1114300001.0
2006-07-14 07:40:00,1.56034,1.56063,1.56012,1.56052,1218599997.0
2006-07-14 07:45:00,1.56045,1.56068,1.56025,1.56056,1095500001.0
2006-07-14 07:50:00,1.56056,1.56069,1.56031,1.56064,1553400006.0
2006-07-14 07:55:00,1.56064,1.56114,1.56064,1.56092,1423800006.0
2006-07-14 08:00:00,1.56093,1.5611,1.56068,1.56084,1313099995.0
2006-07-14 08:05:00,1.56092,1.56098,1.56045,1.56056,1384900002.0
2006-07-14 08:10:00,1.56027,1.5607,1.56017,1.56057,1295300019.0
2006-07-14 08:15:00,1.5606,1.56085,1.56043,1.56079,1169300010.0
2006-07-14 08:20:00,1.56079,1.56125,1.56067,1.56095,1605000010.0
2006-07-14 08:25:00,1.5609,1.56127,1.56071,1.56111,1574400015.0
2006-07-14 08:30:00,1.56113,1.56131,1.56095,1.5611,1311600000.0
2006-07-14 08:35:00,1.56099,1.56123,1.56095,1.56115,794699993.0
2006-07-14 08:40:00,1.56114,1.56155,1.56107,1.56153,1599600008.0
2006-07-14 08:45:00,1.56145,1.56159,1.56092,1.56101,1385799995.0
2006-07-14 08:50:00,1.56105,1.56146,1.561,1.56137,1449800010.0
2006-07-14 08:55:00,1.56132,1.56132,1.56094,1.56097,1284599999.0
2006-07-14 09:00:00,1.56104,1.56169,1.56092,1.56154,1363399994.0
2006-07-14 09:05:00,1.56145,1.56162,1.5612,1.5612,1587200000.0
2006-07-14 09:10:00,1.56119,1.56131,1.56104,1.56115,1127800003.0
2006-07-14 09:15:00,1.56124,1.56148,1.56105,1.56137,1827400012.0
2006-07-14 09:20:00,1.56143,1.56166,1.56127,1.56153,1290100006.0
2006-07-14 09:25:00,1.56142,1.56157,1.56122,1.56133,1451400002.0
2006-07-14 09:30:00,1.5615,1.56158,1.56129,1.56129,1512500006.0
2006-07-14 09:35:00,1.56148,1.56192,1.56135,1.56178,1010200001.0
2006-07-14 09:40:00,1.56174,1.56185,1.56132,1.56147,1808700002.0
2006-07-14 09:45:00,1.56142,1.56176,1.5614,1.5617,1339900003.0
2006-07-14 09:50:00,1.56167,1.56174,1.56142,1.56145,1710300006.0
2006-07-14 09:55:00,1.5615,1.56173,1.56133,1.56133,1281200008.0
2006-07-14 10:00:00,1.56133,1.5616,1.56123,1.5615,1476300007.0
2006-07-14 10:05:00,1.56148,1.56163,1.56125,1.56135,2014700009.0
2006-07-14 10:10:00,1.56136,1.56157,1.56127,1.5615,1017900003.0
2006-07-14 10:15:00,1.56152,1.5616,1.56131,1.56134,1215400003.0
2006-07-14 10:20:00,1.56145,1.56155,1.56118,1.56145,1454400008.0
2006-07-14 10:25:00,1.56142,1.56149,1.56103,1.56139,1419999997.0
2006-07-14 10:30:00,1.56152,1.56157,1.56128,1.56131,1148300001.0
2006-07-14 10:35:00,1.56141,1.56152,1.56125,1.56141,1557000003.0
2006-07-14 10:40:00,1.5614,1.56161,1.56112,1.56138,1440900003.0
2006-07-14 10:45:00,1.5615,1.56172,1.56138,1.56143,1238800002.0
2006-07-14 10:50:00,1.56135,1.56166,1.56129,1.5615,1327199989.0
2006-07-14 10:55:00,1.56147,1.56187,1.56147,1.56171,1435500005.0
2006-07-14 11:00:00,1.5618,1.56186,1.56143,1.56165,1276500006.0
2006-07-14 11:05:00,1.5618,1.56194,1.56168,1.56182,1234500003.0
2006-07-14 11:10:00,1.5617,1.56184,1.56158,1.56179,1212299999.0
2006-07-14 11:15:00,1.56176,1.56182,1.56122,1.56148,1263800006.0
2006-07-14 11:20:00,1.56135,1.56145,1.56088,1.56102,2061200002.0
2006-07-14 11:25:00,1.56112,1.56122,1.56045,1.56058,1421999989.0
2006-07-14 11:30:00,1.56066,1.56154,1.56055,1.56141,1875500004.0
2006-07-14 11:35:00,1.56152,1.56152,1.56125,1.56138,1574500010.0
2006-07-14 11:40:00,1.56131,1.56157,1.56091,1.561,1360999998.0
2006-07-14 11:45:00,1.56101,1.56128,1.56096,1.56098,1277400003.0
2006-07-14 11:50:00,1.56108,1.56133,1.56097,1.56103,1675900010.0
2006-07-14 11:55:00,1.56103,1.56133,1.56103,1.56125,1469200002.0
2006-07-14 12:00:00,1.56128,1.5613,1.5609,1.56115,1589500009.0
2006-07-14 12:05:00,1.56114,1.56162,1.56105,1.56144,1143600005.0
2006-07-14 12:10:00,1.56153,1.5616,1.56111,1.56126,1197800004.0
2006-07-14 12:15:00,1.56132,1.56161,1.56121,1.56146,1138100001.0
2006-07-14 12:20:00,1.56128,1.56151,1.56121,1.56143,1126900006.0
2006-07-14 12:25:00,1.56134,1.56145,1.5611,1.56113,1501400001.0
2006-07-14 12:30:00,1.56117,1.5615,1.56104,1.5615,1290299998.0
2006-07-14 12:35:00,1.56148,1.56148,1.56099,1.56111,988799997.0
2006-07-14 12:40:00,1.56115,1.56118,1.56075,1.56114,1360100009.0
2006-07-14 12:45:00,1.56113,1.56115,1.56071,1.56082,1238400011.0
2006-07-14 12:50:00,1.56083,1.56108,1.56046,1.56099,1358200007.0
2006-07-14 12:55:00,1.56098,1.56105,1.56069,1.56088,1396700003.0
2006-07-14 13:00:00,1.5608,1.56091,1.56045,1.56068,1137700002.0
2006-07-14 13:05:00,1.5607,1.56082,1.56043,1.56062,1130399997.0
2006-07-14 13:10:00,1.56055,1.56069,1.56028,1.56038,1051800001.0
2006-07-14 13:15:00,1.56043,1.56064,1.56033,1.56049,1190300003.0
2006-07-14 13:20:00,1.56062,1.56067,1.5603,1.5606,1302800008.0
2006-07-14 13:25:00,1.56054,1.56067,1.56028,1.5605,1413899999.0
2006-07-14 13:30:00,1.56046,1.56096,1.56039,1.56063,1416700001.0
2006-07-14 13:35:00,1.56081,1.56094,1.56045,1.56053,1182299989.0
2006-07-14 13:40:00,1.56062,1.56082,1.56038,1.56069,1458200006.0
2006-07-14 13:45:00,1.56075,1.56086,1.56037,1.56044,1455200003.0
2006-07-14 13:50:00,1.56042,1.56064,1.56025,1.56042,1543300005.0
2006-07-14 13:55:00,1.56048,1.56048,1.56015,1.56047,1326500003.0
2006-07-14 14:00:00,1.56039,1.56054,1.56001,1.56038,1275299999.0
2006-07-14 14:05:00,1.56045,1.56047,1.56015,1.5602,1208200004.0
2006-07-14 14:10:00,1.56038,1.56071,1.56026,1.56027,1398000000.0
2006-07-14 14:15:00,1.56038,1.5606,1.56031,1.56045,1563800001.0
2006-07-14 14:20:00,1.56037,1.5606,1.56027,1.56035,1787300006.0
2006-07-14 14:25:00,1.56037,1.56069,1.56019,1.56069,1291300002.0
2006-07-14 14:30:00,1.56058,1.56109,1.56026,1.56058,1791099999.0
2006-07-14 14:35:00,1.56073,1.56096,1.56045,1.56081,1460700004.0
2006-07-14 14:40:00,1.5608,1.56102,1.56049,1.56054,1390400010.0
2006-07-14 14:45:00,1.56058,1.56086,1.56046,1.56067,1811600002.0
2006-07-14 14:50:00,1.56063,1.56107,1.56043,1.56107,1524500014.0
2006-07-14 14:55:00,1.56098,1.56153,1.56088,1.56124,1487600002.0
2006-07-14 15:00:00,1.56137,1.56211,1.56125,1.56192,1668700017.0
2006-07-14 15:05:00,1.56184,1.56196,1.5614,1.56174,1853700013.0
2006-07-14 15:10:00,1.56162,1.56245,1.56158,1.56214,1668600006.0
2006-07-14 15:15:00,1.56212,1.56236,1.56156,1.56199,1683800002.0
2006-07-14 15:20:00,1.5621,1.56234,1.56193,1.56228,1308600002.0
2006-07-14 15:25:00,1.56226,1.56235,1.562,1.562,1392500004.0
2006-07-14 15:30:00,1.56203,1.56247,1.56201,1.5622,1193100000.0
2006-07-14 15:35:00,1.56227,1.56227,1.56179,1.5619,1522500001.0
2006-07-14 15:40:00,1.562,1.56231,1.56186,1.56216,1190799995.0
2006-07-14 15:45:00,1.56208,1.56234,1.56192,1.562,1430500000.0
2006-07-14 15:50:00,1.56197,1.56253,1.56189,1.56238,1314099984.0
2006-07-14 15:55:00,1.56252,1.5629,1.56198,1.56205,1475199997.0
2006-07-14 16:00:00,1.56204,1.56287,1.56203,1.56263,1490999997.0
2006-07-14 16:05:00,1.56268,1.56281,1.56247,1.56258,1427500008.0
2006-07-14 16:10:00,1.56264,1.5628,1.56233,1.56266,1580499988.0
2006-07-14 16:15:00,1.56237,1.56287,1.5623,1.56252,1441400002.0
2006-07-14 16:20:00,1.56242,1.56278,1.56239,1.56264,1698800003.0
2006-07-14 16:25:00,1.5627,1.56284,1.56237,1.56277,1496399995.0
2006-07-14 16:30:00,1.56238,1.56287,1.56235,1.56263,1486600006.0
2006-07-14 16:35:00,1.56278,1.56297,1.56244,1.56251,1489600007.0
2006-07-14 16:40:00,1.56263,1.56281,1.56224,1.56255,1593000013.0
2006-07-14 16:45:00,1.5625,1.56277,1.56236,1.56267,1544400007.0
2006-07-14 16:50:00,1.5626,1.56279,1.56241,1.56259,1659400000.0
2006-07-14 16:55:00,1.56268,1.56268,1.56212,1.56247,1481300001.0
2006-07-14 17:00:00,1.56232,1.56251,1.56193,1.56193,1896900013.0
2006-07-14 17:05:00,1.56223,1.56232,1.56201,1.56217,1316499996.0
2006-07-14 17:10:00,1.56211,1.56245,1.56201,1.56215,1463700003.0
2006-07-14 17:15:00,1.56224,1.56266,1.56211,1.56248,1426400004.0
2006-07-14 17:20:00,1.56256,1.56264,1.56227,1.5624,1301700004.0
2006-07-14 17:25:00,1.56245,1.56285,1.56237,1.56285,777400001.0
2006-07-14 17:30:00,1.5627,1.56286,1.56244,1.56248,1556999998.0
2006-07-14 17:35:00,1.56258,1.56279,1.56235,1.56248,1486200009.0
2006-07-14 17:40:00,1.56211,1.56247,1.56194,1.5623,1463800003.0
2006-07-14 17:45:00,1.56213,1.56239,1.56195,1.56217,1406200008.0
2006-07-14 17:50:00,1.56215,1.56225,1.56192,1.56201,1289100004.0
2006-07-14 17:55:00,1.56205,1.5622,1.56185,1.56196,1458199998.0
2006-07-14 18:00:00,1.5619,1.5622,1.5619,1.5621,6630099992.0
2006-07-14 18:05:00,1.5622,1.5624,1.56178,1.56191,4816199994.0
2006-07-14 18:10:00,1.5619,1.56212,1.56184,1.562,7843300024.0
2006-07-14 18:15:00,1.56191,1.56215,1.56167,1.562,7653400005.0
2006-07-14 18:20:00,1.56196,1.5622,1.5618,1.5622,6333900000.0
2006-07-14 18:25:00,1.5621,1.5624,1.56181,1.56187,7557499994.0
2006-07-14 18:30:00,1.56183,1.5622,1.56175,1.5621,7194700034.0
2006-07-14 18:35:00,1.56188,1.56211,1.56162,1.56203,9090300026.0
2006-07-14 18:40:00,1.562,1.56234,1.56183,1.56194,4696000016.0
2006-07-14 18:45:00,1.5621,1.56232,1.56189,1.5622,2746200007.0
2006-07-14 18:50:00,1.56216,1.56236,1.56199,1.56226,5645500005.0
2006-07-14 18:55:00,1.5623,1.56236,1.56197,1.56213,6370300024.0
2006-07-14 19:00:00,1.56196,1.56229,1.56177,1.56225,2705300005.0
2006-07-14 19:05:00,1.5622,1.56227,1.56191,1.56206,6747700013.0
2006-07-14 19:10:00,1.562,1.5624,1.56187,1.56228,3661799989.0
2006-07-14 19:15:00,1.56225,1.56248,1.56195,1.56236,4289100015.0
2006-07-14 19:20:00,1.56233,1.56241,1.56206,1.56225,3188299998.0
2006-07-14 19:25:00,1.56218,1.56235,1.56202,1.56206,4429900007.0
2006-07-14 19:30:00,1.5623,1.56248,1.56209,1.56229,5746000009.0
2006-07-14 19:35:00,1.5624,1.56244,1.56201,1.56207,4436700020.0
2006-07-14 19:40:00,1.56215,1.56257,1.56209,1.56239,2515000011.0
2006-07-14 19:45:00,1.56254,1.56272,1.56237,1.5626,2963300014.0
2006-07-14 19:50:00,1.56259,1.56263,1.56219,1.56235,2027500009.0
2006-07-14 19:55:00,1.56226,1.56236,1.56191,1.56214,5681900006.0
2006-07-14 20:00:00,1.56219,1.56219,1.56178,1.56194,2681100015.0
2006-07-14 20:05:00,1.56188,1.56222,1.56181,1.56201,2966599989.0
2006-07-14 20:10:00,1.56192,1.56211,1.56172,1.56191,4000199994.0
2006-07-14 20:15:00,1.562,1.56211,1.56189,1.56195,4090599992.0
2006-07-14 20:20:00,1.5621,1.56218,1.56182,1.56195,3504299990.0
2006-07-14 20:25:00,1.56195,1.56214,1.56169,1.56187,4975599974.0
2006-07-14 20:30:00,1.5621,1.5621,1.5617,1.56177,5806399991.0
2006-07-14 20:35:00,1.5619,1.56199,1.56149,1.56166,5132399987.0
2006-07-14 20:40:00,1.56168,1.56168,1.56076,1.56076,4105300005.0
2006-07-14 20:45:00,1.56086,1.56143,1.56069,1.56119,4341499997.0
2006-07-14 20:50:00,1.5614,1.5614,1.56109,1.56127,4908799993.0
2006-07-14 20:55:00,1.56111,1.56122,1.5609,1.5609,7195300014.0
2006-07-14 21:00:00,1.561,1.5611,1.5607,1.56085,6588900016.0
2006-07-14 21:05:00,1.5608,1.56113,1.56074,1.56098,2669800016.0
2006-07-14 21:10:00,1.56105,1.56115,1.56085,1.56106,3797100030.0
2006-07-14 21:15:00,1.5611,1.56136,1.56083,1.56102,4189699994.0
2006-07-14 21:20:00,1.5613,1.5613,1.5609,1.561,5707200022.0
2006-07-14 21:25:00,1.56103,1.56157,1.56072,1.5615,3384499997.0
2006-07-14 21:30:00,1.56127,1.56151,1.56094,1.56122,4369300004.0
2006-07-14 21:35:00,1.56125,1.56146,1.56105,1.56125,2361299994.0
2006-07-14 21:40:00,1.56111,1.56128,1.56092,1.5612,4139900021.0
2006-07-14 21:45:00,1.56107,1.5613,1.56097,1.56117,4650500009.0
2006-07-14 21:50:00,1.56118,1.56123,1.56093,1.56112,3055400004.0
2006-07-14 21:55:00,1.56113,1.56128,1.56095,1.5611,3747600012.0
2006-07-14 22:00:00,1.56101,1.56117,1.5609,1.56111,3390699987.0
2006-07-14 22:05:00,1.56117,1.56117,1.56076,1.56098,2061700012.0
2006-07-14 22:10:00,1.56105,1.56105,1.56067,1.5609,1755400001.0
2006-07-14 22:15:00,1.56075,1.56103,1.56071,1.56091,1949700002.0
2006-07-14 22:20:00,1.56082,1.56109,1.56076,1.56076,2101900001.0
2006-07-14 22:25:00,1.561,1.56104,1.56059,1.56098,3336000009.0
2006-07-14 22:30:00,1.56095,1.56112,1.56061,1.56063,2219600009.0
2006-07-14 22:35:00,1.5607,1.56085,1.56031,1.56065,2290200009.0
2006-07-14 22:40:00,1.56049,1.56145,1.56039,1.56127,3468900007.0
2006-07-14 22:45:00,1.56114,1.56154,1.56094,1.56137,1570699999.0
2006-07-14 22:50:00,1.56116,1.56133,1.56041,1.56117,1484500002.0
2006-07-14 22:55:00,1.56126,1.56156,1.56061,1.5609,1703600005.0
2006-07-16 23:00:00,1.55969,1.5673,1.55969,1.56723,1240800003.0
2006-07-16 23:05:00,1.56714,1.5673,1.56105,1.56105,1013000000.0
2006-07-16 23:10:00,1.55723,1.5573,1.55706,1.55709,941500000.0
2006-07-16 23:15:00,1.55722,1.55733,1.55707,1.55709,1144500003.0
2006-07-16 23:20:00,1.55712,1.5573,1.55709,1.5571,448900002.0
2006-07-16 23:25:00,1.55721,1.55733,1.55709,1.55719,617400001.0
2006-07-16 23:30:00,1.5573,1.5573,1.5569,1.55725,1233000006.0
2006-07-16 23:35:00,1.55725,1.55733,1.55703,1.55725,567900002.0
2006-07-16 23:40:00,1.5572,1.55733,1.55705,1.5573,1076800018.0
2006-07-16 23:45:00,1.55722,1.55732,1.55707,1.55707,469700003.0
2006-07-16 23:50:00,1.55715,1.5573,1.55697,1.55697,1093699999.0
2006-07-16 23:55:00,1.55725,1.55733,1.55707,1.5573,544700006.0
2006-07-17 00:00:00,1.55725,1.56005,1.55725,1.55968,819700003.0
2006-07-17 00:05:00,1.56,1.56005,1.55978,1.55998,836199999.0
2006-07-17 00:10:00,1.56005,1.56005,1.55982,1.56,721300000.0
2006-07-17 00:15:00,1.56,1.56008,1.55979,1.56005,863800009.0
2006-07-17 00:20:00,1.5597,1.56007,1.55821,1.55957,1373600007.0
2006-07-17 00:25:00,1.55971,1.55985,1.55963,1.5598,905400000.0
2006-07-17 00:30:00,1.55978,1.55988,1.55869,1.55919,1045300006.0
2006-07-17 00:35:00,1.55932,1.55955,1.55924,1.5594,446100006.0
2006-07-17 00:40:00,1.55948,1.55967,1.55938,1.5596,972599998.0
2006-07-17 00:45:00,1.5595,1.55967,1.55933,1.55933,868599997.0
2006-07-17 00:50:00,1.5595,1.55955,1.55919,1.5594,1125900002.0
2006-07-17 00:55:00,1.5595,1.56037,1.55813,1.55972,1848600003.0
2006-07-17 01:00:00,1.55939,1.55998,1.55824,1.55992,1280400004.0
2006-07-17 01:05:00,1.55984,1.56003,1.55962,1.55993,1042899997.0
2006-07-17 01:10:00,1.55989,1.55995,1.55927,1.55948,1406800006.0
2006-07-17 01:15:00,1.55951,1.55951,1.55846,1.55896,1506000000.0
2006-07-17 01:20:00,1.55903,1.55924,1.55889,1.55899,1446600014.0
2006-07-17 01:25:00,1.55894,1.55917,1.5588,1.55912,1234699999.0
2006-07-17 01:30:00,1.55897,1.55915,1.5588,1.55915,1136400004.0
2006-07-17 01:35:00,1.5589,1.5593,1.55889,1.55901,1494200008.0
2006-07-17 01:40:00,1.55895,1.5591,1.55884,1.5591,872399996.0
2006-07-17 01:45:00,1.55905,1.5593,1.55895,1.55915,916399997.0
2006-07-17 01:50:00,1.55915,1.55927,1.559,1.55906,757300005.0
2006-07-17 01:55:00,1.55898,1.55925,1.55876,1.55925,1209100005.0
2006-07-17 02:00:00,1.55916,1.55925,1.5589,1.55909,1424300002.0
2006-07-17 02:05:00,1.55906,1.55931,1.55892,1.5592,1556800003.0
2006-07-17 02:10:00,1.5592,1.55932,1.55891,1.55932,986600002.0
2006-07-17 02:15:00,1.5592,1.55928,1.55895,1.55926,691999994.0
2006-07-17 02:20:00,1.55921,1.55931,1.55906,1.55929,1480200005.0
2006-07-17 02:25:00,1.5593,1.55945,1.55915,1.55937,1119800006.0
2006-07-17 02:30:00,1.55912,1.55945,1.55912,1.5594,915200005.0
2006-07-17 02:35:00,1.55948,1.55948,1.55913,1.55935,797400000.0
2006-07-17 02:40:00,1.55952,1.55952,1.55923,1.55943,949700002.0
2006-07-17 02:45:00,1.55945,1.55953,1.55921,1.55931,913600008.0
2006-07-17 02:50:00,1.5593,1.55951,1.55924,1.55947,937800009.0
2006-07-17 02:55:00,1.55929,1.55952,1.55917,1.55938,1217200002.0
2006-07-17 03:00:00,1.55956,1.55961,1.55918,1.55947,1158100008.0
2006-07-17 03:05:00,1.5594,1.55955,1.55922,1.55936,1025200000.0
2006-07-17 03:10:00,1.5594,1.55955,1.55913,1.55947,1329199999.0
2006-07-17 03:15:00,1.55942,1.55955,1.55916,1.55923,1061099995.0
2006-07-17 03:20:00,1.55935,1.55947,1.55902,1.55928,1262300011.0
2006-07-17 03:25:00,1.5592,1.55932,1.55904,1.55932,545999997.0
2006-07-17 03:30:00,1.55925,1.55948,1.5591,1.55937,1286700016.0
2006-07-17 03:35:00,1.5594,1.55943,1.55915,1.5594,560400000.0
2006-07-17 03:40:00,1.5594,1.55948,1.55909,1.55935,1397900010.0
2006-07-17 03:45:00,1.55943,1.5597,1.55916,1.55945,1179000004.0
2006-07-17 03:50:00,1.55942,1.5596,1.55934,1.5595,875500000.0
2006-07-17 03:55:00,1.55934,1.55951,1.55918,1.5594,1133500002.0
2006-07-17 04:00:00,1.55938,1.55947,1.55906,1.55929,1040500001.0
2006-07-17 04:05:00,1.55921,1.55935,1.55898,1.5593,1455300002.0
2006-07-17 04:10:00,1.55918,1.55935,1.5591,1.5592,715699997.0
2006-07-17 04:15:00,1.55935,1.55945,1.55906,1.5592,1303799997.0
2006-07-17 04:20:00,1.55923,1.55953,1.55912,1.5593,1644599993.0
2006-07-17 04:25:00,1.55939,1.5595,1.55922,1.55935,885199996.0
2006-07-17 04:30:00,1.55919,1.55953,1.55919,1.55948,744800006.0
2006-07-17 04:35:00,1.55944,1.55972,1.5594,1.55947,1482199996.0
2006-07-17 04:40:00,1.55959,1.55967,1.55919,1.55935,1212499992.0
2006-07-17 04:45:00,1.55918,1.55945,1.55912,1.55926,1245900011.0
2006-07-17 04:50:00,1.55918,1.55945,1.55911,1.55934,934100003.0
2006-07-17 04:55:00,1.5593,1.5595,1.55917,1.55945,1068700006.0
2006-07-17 05:00:00,1.55935,1.55954,1.55924,1.55943,1425999998.0
2006-07-17 05:05:00,1.55944,1.5597,1.55931,1.55955,1488999997.0
2006-07-17 05:10:00,1.55949,1.5597,1.55931,1.55947,749700000.0
2006-07-17 05:15:00,1.55939,1.5594,1.55913,1.55925,760500007.0
2006-07-17 05:20:00,1.55935,1.55945,1.5591,1.55935,1098800002.0
2006-07-17 05:25:00,1.55938,1.55945,1.55914,1.55929,1074399995.0
2006-07-17 05:30:00,1.55929,1.5594,1.55912,1.55927,942899999.0
2006-07-17 05:35:00,1.55925,1.5594,1.55905,1.55932,925100009.0
2006-07-17 05:40:00,1.55932,1.55942,1.55906,1.55933,1084400005.0
2006-07-17 05:45:00,1.55925,1.55946,1.55909,1.55912,1342400001.0
2006-07-17 05:50:00,1.55934,1.55943,1.55916,1.5593,1736900004.0
2006-07-17 05:55:00,1.55918,1.55942,1.55915,1.55931,1166600005.0
2006-07-17 06:00:00,1.55942,1.55952,1.55916,1.55942,1375100004.0
2006-07-17 06:05:00,1.5594,1.55953,1.55913,1.55937,1732399994.0
2006-07-17 06:10:00,1.55928,1.55948,1.55914,1.55932,1136300005.0
2006-07-17 06:15:00,1.55936,1.55945,1.55924,1.55924,1175100003.0
2006-07-17 06:20:00,1.55937,1.55952,1.55912,1.55952,1488400004.0
2006-07-17 06:25:00,1.55939,1.55954,1.5592,1.55954,1388000003.0
2006-07-17 06:30:00,1.55934,1.55963,1.55934,1.55952,883999993.0
2006-07-17 06:35:00,1.55953,1.55963,1.55921,1.55937,893800003.0
2006-07-17 06:40:00,1.55931,1.55956,1.55931,1.55943,974699995.0
2006-07-17 06:45:00,1.5595,1.55968,1.55935,1.55956,1124900008.0
2006-07-17 06:50:00,1.55945,1.55972,1.55943,1.5596,1689799993.0
2006-07-17 06:55:00,1.55958,1.55968,1.5594,1.55963,1287600009.0
2006-07-17 07:00:00,1.55958,1.5597,1.55932,1.55958,1168800001.0
2006-07-17 07:05:00,1.5595,1.55973,1.5594,1.55946,839299999.0
2006-07-17 07:10:00,1.55942,1.55973,1.55942,1.5597,888500006.0
2006-07-17 07:15:00,1.55953,1.56004,1.55942,1.56004,1191900000.0
2006-07-17 07:20:00,1.55984,1.56008,1.55973,1.55973,925000010.0
2006-07-17 07:25:00,1.55982,1.56027,1.55961,1.55988,1322700007.0
2006-07-17 07:30:00,1.55985,1.5599,1.55955,1.55964,972700001.0
2006-07-17 07:35:00,1.55973,1.55985,1.55956,1.55967,1344500006.0
2006-07-17 07:40:00,1.55963,1.55991,1.55963,1.5597,1215299998.0
2006-07-17 07:45:00,1.55978,1.55988,1.55954,1.55981,998500000.0
2006-07-17 07:50:00,1.55975,1.55991,1.55951,1.55972,948900004.0
2006-07-17 07:55:00,1.5596,1.55984,1.5593,1.5594,1087799999.0
2006-07-17 08:00:00,1.55935,1.55938,1.55887,1.55903,1109700002.0
2006-07-17 08:05:00,1.55903,1.55992,1.55885,1.5599,1854099997.0
2006-07-17 08:10:00,1.55942,1.56017,1.55942,1.55984,972299996.0
2006-07-17 08:15:00,1.55984,1.55984,1.55944,1.55973,949400009.0
2006-07-17 08:20:00,1.55972,1.55982,1.55901,1.55901,1337400005.0
2006-07-17 08:25:00,1.55913,1.5595,1.55886,1.55944,1228099991.0
2006-07-17 08:30:00,1.55931,1.5594,1.55904,1.55922,1261499994.0
2006-07-17 08:35:00,1.5592,1.55955,1.55909,1.55948,864700002.0
2006-07-17 08:40:00,1.55927,1.55957,1.55927,1.55949,1088800004.0
2006-07-17 08:45:00,1.55939,1.55953,1.55901,1.5595,1500400008.0
2006-07-17 08:50:00,1.55952,1.55958,1.55922,1.55937,1189500002.0
2006-07-17 08:55:00,1.55948,1.55968,1.55928,1.55943,1137699998.0
2006-07-17 09:00:00,1.55947,1.56009,1.55934,1.56001,948299998.0
2006-07-17 09:05:00,1.56017,1.56037,1.55998,1.56028,1367100007.0
2006-07-17 09:10:00,1.56025,1.56055,1.56012,1.56045,1072000000.0
2006-07-17 09:15:00,1.56038,1.56055,1.56011,1.5603,1389900002.0
2006-07-17 09:20:00,1.5602,1.56053,1.5601,1.56043,1627700005.0
2006-07-17 09:25:00,1.56035,1.56057,1.56023,1.56033,1276100009.0
2006-07-17 09:30:00,1.56042,1.5607,1.56041,1.56041,1219100005.0
2006-07-17 09:35:00,1.56056,1.56067,1.56029,1.56052,1213600006.0
2006-07-17 09:40:00,1.5605,1.56055,1.56014,1.56032,1049900000.0
2006-07-17 09:45:00,1.5603,1.56073,1.56027,1.56054,1244799997.0
2006-07-17 09:50:00,1.56067,1.56067,1.55972,1.56053,1212999999.0
2006-07-17 09:55:00,1.5605,1.56096,1.56038,1.56074,1299399996.0
2006-07-17 10:00:00,1.56094,1.56154,1.56086,1.56139,2006700007.0
2006-07-17 10:05:00,1.56141,1.56207,1.56127,1.56146,1797600006.0
2006-07-17 10:10:00,1.56134,1.56162,1.56114,1.56152,1517400000.0
2006-07-17 10:15:00,1.56155,1.56192,1.56149,1.56171,1398100007.0
2006-07-17 10:20:00,1.56149,1.56149,1.56107,1.56128,1335899996.0
2006-07-17 10:25:00,1.56128,1.56148,1.56093,1.56135,1401499992.0
2006-07-17 10:30:00,1.56147,1.56168,1.56129,1.5615,1230700009.0
2006-07-17 10:35:00,1.56153,1.56186,1.5614,1.56174,1622099996.0
2006-07-17 10:40:00,1.56184,1.5621,1.56146,1.56182,1901000014.0
2006-07-17 10:45:00,1.56185,1.56207,1.56156,1.56164,1182700004.0
2006-07-17 10:50:00,1.56163,1.56184,1.56139,1.5618,1322500004.0
2006-07-17 10:55:00,1.56173,1.56213,1.56148,1.56194,1604400007.0
2006-07-17 11:00:00,1.56227,1.56248,1.562,1.56234,1536800002.0
2006-07-17 11:05:00,1.56226,1.56252,1.5621,1.5623,1301600009.0
2006-07-17 11:10:00,1.56223,1.56244,1.56216,1.56232,1570899997.0
2006-07-17 11:15:00,1.5622,1.56256,1.56208,1.56253,1533600012.0
2006-07-17 11:20:00,1.56248,1.56267,1.56232,1.56258,2103100004.0
2006-07-17 11:25:00,1.56252,1.56281,1.56209,1.56281,1362000001.0
2006-07-17 11:30:00,1.56291,1.56294,1.56243,1.56268,1778300008.0
2006-07-17 11:35:00,1.56261,1.56282,1.56216,1.56223,1283000006.0
2006-07-17 11:40:00,1.5623,1.5624,1.56194,1.56216,1976899995.0
2006-07-17 11:45:00,1.56215,1.56237,1.56201,1.56217,1911900010.0
2006-07-17 11:50:00,1.56211,1.56229,1.56188,1.56202,1531700007.0
2006-07-17 11:55:00,1.56202,1.5622,1.5618,1.56202,1519499991.0
2006-07-17 12:00:00,1.5622,1.56291,1.56199,1.56272,1827099999.0
2006-07-17 12:05:00,1.56273,1.5629,1.56205,1.5622,1791600003.0
2006-07-17 12:10:00,1.56222,1.56234,1.56187,1.56217,1709300007.0
2006-07-17 12:15:00,1.56231,1.5635,1.56215,1.56332,1458500010.0
2006-07-17 12:20:00,1.56356,1.56356,1.56272,1.56303,1351799998.0
2006-07-17 12:25:00,1.56314,1.56345,1.56263,1.56271,1487000013.0
2006-07-17 12:30:00,1.56249,1.56332,1.56249,1.5632,1383300002.0
2006-07-17 12:35:00,1.5632,1.56347,1.56308,1.56315,1518200012.0
2006-07-17 12:40:00,1.56312,1.56324,1.56279,1.563,1647600007.0
2006-07-17 12:45:00,1.56283,1.56315,1.56278,1.56304,1589700004.0
2006-07-17 12:50:00,1.56294,1.56311,1.5626,1.56273,1514299995.0
2006-07-17 12:55:00,1.56283,1.56298,1.56261,1.56285,1403300000.0
2006-07-17 13:00:00,1.56279,1.56305,1.56258,1.56273,1226900000.0
2006-07-17 13:05:00,1.56275,1.56298,1.56259,1.56293,1550600003.0
2006-07-17 13:10:00,1.56271,1.56302,1.56268,1.56287,980699995.0
2006-07-17 13:15:00,1.563,1.56318,1.56281,1.56305,1416700004.0
2006-07-17 13:20:00,1.56305,1.56315,1.5626,1.5629,1696800005.0
2006-07-17 13:25:00,1.563,1.5631,1.56266,1.56299,1371999990.0
2006-07-17 13:30:00,1.56295,1.56295,1.56239,1.5627,1135399993.0
2006-07-17 13:35:00,1.56275,1.56284,1.56251,1.56266,1340300001.0
2006-07-17 13:40:00,1.56274,1.56295,1.56234,1.5627,1566099983.0
2006-07-17 13:45:00,1.56265,1.56295,1.56248,1.5629,1479500004.0
2006-07-17 13:50:00,1.56292,1.56307,1.56255,1.56272,1355799994.0
2006-07-17 13:55:00,1.56273,1.5628,1.56228,1.56248,1254400011.0
2006-07-17 14:00:00,1.56257,1.56265,1.56206,1.56246,1755400007.0
2006-07-17 14:05:00,1.56238,1.56252,1.56209,1.56243,1286900012.0
2006-07-17 14:10:00,1.56231,1.56265,1.5623,1.56234,1535700011.0
2006-07-17 14:15:00,1.56258,1.56274,1.56241,1.56267,1711800004.0
2006-07-17 14:20:00,1.56253,1.56312,1.56241,1.5629,1763099998.0
2006-07-17 14:25:00,1.56303,1.56307,1.56228,1.56232,1329000005.0
2006-07-17 14:30:00,1.56229,1.5634,1.56222,1.56325,1626099998.0
2006-07-17 14:35:00,1.56326,1.56357,1.56315,1.56326,1604000002.0
2006-07-17 14:40:00,1.56324,1.56361,1.56315,1.56347,1508399994.0
2006-07-17 14:45:00,1.56341,1.56349,1.56304,1.56316,1361100003.0
2006-07-17 14:50:00,1.56326,1.5634,1.56297,1.56335,1524200000.0
2006-07-17 14:55:00,1.56334,1.56358,1.56317,1.56352,1432400000.0
2006-07-17 15:00:00,1.56355,1.56384,1.56326,1.56344,1310000001.0
2006-07-17 15:05:00,1.56331,1.56349,1.56306,1.56342,1541300012.0
2006-07-17 15:10:00,1.56342,1.56349,1.56303,1.56325,1359800004.0
2006-07-17 15:15:00,1.56314,1.56339,1.563,1.56314,1993900006.0
2006-07-17 15:20:00,1.56305,1.56355,1.56302,1.56347,1330100005.0
2006-07-17 15:25:00,1.56348,1.56379,1.56324,1.56363,1009200001.0
2006-07-17 15:30:00,1.56346,1.56376,1.56311,1.56327,1141400000.0
2006-07-17 15:35:00,1.56347,1.56354,1.56308,1.5633,1188100003.0
2006-07-17 15:40:00,1.56317,1.56356,1.56317,1.56332,1528800003.0
2006-07-17 15:45:00,1.56324,1.56327,1.56286,1.56306,1350700002.0
2006-07-17 15:50:00,1.56291,1.56313,1.56283,1.56305,1426400002.0
2006-07-17 15:55:00,1.56312,1.56321,1.56286,1.56301,1533100001.0
2006-07-17 16:00:00,1.56314,1.56339,1.56292,1.56327,1309500003.0
2006-07-17 16:05:00,1.56335,1.5634,1.56304,1.56327,1528199998.0
2006-07-17 16:10:00,1.5633,1.56337,1.56291,1.56327,1451200010.0
2006-07-17 16:15:00,1.56306,1.56342,1.56285,1.56316,1408800004.0
2006-07-17 16:20:00,1.5633,1.56341,1.56312,1.56326,1517200005.0
2006-07-17 16:25:00,1.56324,1.56329,1.56278,1.56294,1451999999.0
2006-07-17 16:30:00,1.56301,1.56334,1.56283,1.56321,1139399999.0
2006-07-17 16:35:00,1.56314,1.56332,1.56294,1.56308,1337300003.0
2006-07-17 16:40:00,1.56304,1.56314,1.56262,1.56294,1514200005.0
2006-07-17 16:45:00,1.56297,1.56309,1.56276,1.56279,1287600011.0
2006-07-17 16:50:00,1.56277,1.56288,1.5623,1.56252,1391500003.0
2006-07-17 16:55:00,1.56248,1.56258,1.56211,1.5625,1512599990.0
2006-07-17 17:00:00,1.56249,1.56279,1.56225,1.56225,1662300002.0
2006-07-17 17:05:00,1.56245,1.5627,1.56238,1.5627,1407000009.0
2006-07-17 17:10:00,1.5625,1.56284,1.5624,1.56261,1097100003.0
2006-07-17 17:15:00,1.56277,1.56319,1.56247,1.56305,1664800010.0
2006-07-17 17:20:00,1.56311,1.56338,1.56276,1.56289,1617900008.0
2006-07-17 17:25:00,1.56283,1.56314,1.56283,1.5631,884199997.0
2006-07-17 17:30:00,1.56288,1.56318,1.56286,1.56313,1546000007.0
2006-07-17 17:35:00,1.56286,1.56302,1.56268,1.56274,1214699999.0
2006-07-17 17:40:00,1.56269,1.56312,1.56264,1.56312,1364600002.0
2006-07-17 17:45:00,1.56306,1.5632,1.56285,1.56305,1201000010.0
2006-07-17 17:50:00,1.56305,1.56312,1.56229,1.56264,1367700004.0
2006-07-17 17:55:00,1.563,1.56308,1.56273,1.56282,898900004.0
2006-07-17 18:00:00,1.56291,1.56305,1.56274,1.5629,7202599980.0
2006-07-17 18:05:00,1.563,1.5631,1.56247,1.5628,8421999975.0
2006-07-17 18:10:00,1.56284,1.5631,1.56274,1.5628,5936000015.0
2006-07-17 18:15:00,1.56272,1.56277,1.56227,1.56259,7559900039.0
2006-07-17 18:20:00,1.5627,1.5628,1.56247,1.5628,4848799993.0
2006-07-17 18:25:00,1.5627,1.5628,1.56244,1.56265,8418600020.0
2006-07-17 18:30:00,1.56257,1.5627,1.56234,1.5626,7626500015.0
2006-07-17 18:35:00,1.5625,1.5627,1.56237,1.56261,8719600033.0
2006-07-17 18:40:00,1.5626,1.56278,1.56241,1.56261,4971999999.0
2006-07-17 18:45:00,1.5626,1.56267,1.56236,1.56262,2594799996.0
2006-07-17 18:50:00,1.56247,1.56273,1.56237,1.56268,5703200022.0
2006-07-17 18:55:00,1.56272,1.56273,1.5625,1.56252,5780200012.0
2006-07-17 19:00:00,1.56258,1.5627,1.56243,1.56254,2536100005.0
2006-07-17 19:05:00,1.56263,1.5627,1.56235,1.56253,6522800021.0
2006-07-17 19:10:00,1.56243,1.56271,1.56237,1.56262,3935899997.0
2006-07-17 19:15:00,1.56254,1.56267,1.56236,1.56244,4273300006.0
2006-07-17 19:20:00,1.56257,1.56261,1.56228,1.56253,3295899988.0
2006-07-17 19:25:00,1.56255,1.56261,1.5623,1.56231,4319599993.0
2006-07-17 19:30:00,1.5625,1.5626,1.5623,1.56245,6056700013.0
2006-07-17 19:35:00,1.56245,1.56253,1.56209,1.56212,3592500008.0
2006-07-17 19:40:00,1.56234,1.56253,1.56219,1.56245,3269300002.0
2006-07-17 19:45:00,1.56233,1.56252,1.56226,1.56237,3721800000.0
2006-07-17 19:50:00,1.56226,1.56255,1.56226,1.5624,2153399995.0
2006-07-17 19:55:00,1.56248,1.56268,1.56235,1.5626,6058600007.0
2006-07-17 20:00:00,1.5626,1.56275,1.56245,1.56268,2105799994.0
2006-07-17 20:05:00,1.56263,1.56282,1.56256,1.56275,2964100006.0
2006-07-17 20:10:00,1.56265,1.56281,1.56254,1.56271,3739800011.0
2006-07-17 20:15:00,1.56262,1.5629,1.56257,1.5628,4040600004.0
2006-07-17 20:20:00,1.5627,1.56287,1.56251,1.56261,3755900005.0
2006-07-17 20:25:00,1.56275,1.56282,1.56221,1.56238,4554499995.0
2006-07-17 20:30:00,1.5625,1.5626,1.56215,1.56227,1497600006.0
2006-07-17 20:35:00,1.56208,1.56233,1.56188,1.5619,5052500011.0
2006-07-17 20:40:00,1.56203,1.56244,1.5618,1.56218,4391500003.0
2006-07-17 20:45:00,1.56235,1.56247,1.56207,1.56235,4213800012.0
2006-07-17 20:50:00,1.56237,1.56253,1.56213,1.56229,6261500007.0
2006-07-17 20:55:00,1.56229,1.5624,1.56213,1.5622,5899300009.0
2006-07-17 21:00:00,1.5623,1.5624,1.56195,1.56195,5480000024.0
2006-07-17 21:05:00,1.56207,1.56225,1.56192,1.56199,2886400000.0
2006-07-17 21:10:00,1.56221,1.56229,1.56202,1.56217,3406300010.0
2006-07-17 21:15:00,1.56225,1.56267,1.56218,1.56248,3974100009.0
2006-07-17 21:20:00,1.5625,1.5627,1.56226,1.56245,7946099972.0
2006-07-17 21:25:00,1.56255,1.56276,1.5621,1.56269,3422600008.0
2006-07-17 21:30:00,1.56266,1.56282,1.56239,1.56263,4782600020.0
2006-07-17 21:35:00,1.56259,1.56277,1.56247,1.56257,1963200017.0
2006-07-17 21:40:00,1.5627,1.56272,1.56235,1.56262,4256500008.0
2006-07-17 21:45:00,1.56245,1.56281,1.56245,1.56257,4801699991.0
2006-07-17 21:50:00,1.56261,1.56273,1.56238,1.56251,3263300009.0
2006-07-17 21:55:00,1.56261,1.56273,1.56244,1.5625,3218800010.0
2006-07-17 22:00:00,1.56259,1.56268,1.56231,1.56238,3452699993.0
2006-07-17 22:05:00,1.56242,1.56244,1.56211,1.56219,1607200008.0
2006-07-17 22:10:00,1.56223,1.5623,1.56189,1.56205,1728700016.0
2006-07-17 22:15:00,1.56205,1.56221,1.56184,1.56203,1523700008.0
2006-07-17 22:20:00,1.5621,1.56222,1.56191,1.56208,1986899999.0
2006-07-17 22:25:00,1.56198,1.56234,1.56172,1.5622,3131699997.0
2006-07-17 22:30:00,1.56215,1.5625,1.56185,1.5624,1913700004.0
2006-07-17 22:35:00,1.56235,1.56245,1.56192,1.56208,2517000007.0
2006-07-17 22:40:00,1.56207,1.56237,1.56196,1.5622,3470900005.0
2006-07-17 22:45:00,1.5623,1.56235,1.56199,1.56212,1879099992.0
2006-07-17 22:50:00,1.56219,1.5623,1.56189,1.56222,1756800004.0
2006-07-17 22:55:00,1.56223,1.56235,1.56172,1.56199,1161099999.0
2006-07-17 23:00:00,1.5616,1.5623,1.56157,1.56202,1258900007.0
2006-07-17 23:05:00,1.56187,1.56238,1.56152,1.56203,1617700007.0
2006-07-17 23:10:00,1.56201,1.5625,1.56129,1.56228,1521499990.0
2006-07-17 23:15:00,1.56192,1.56229,1.56147,1.56205,1584100003.0
2006-07-17 23:20:00,1.5621,1.56234,1.56147,1.56206,1855000008.0
2006-07-17 23:25:00,1.56215,1.56243,1.56148,1.56234,1395800008.0
2006-07-17 23:30:00,1.56245,1.56247,1.56202,1.56204,983900010.0
2006-07-17 23:35:00,1.56192,1.56232,1.56187,1.56217,657799994.0
2006-07-17 23:40:00,1.56223,1.56237,1.56075,1.56092,1138900014.0
2006-07-17 23:45:00,1.56144,1.56232,1.56142,1.5622,581800004.0
2006-07-17 23:50:00,1.56215,1.5623,1.56195,1.56213,1175499995.0
2006-07-17 23:55:00,1.56225,1.5624,1.56207,1.56223,776099996.0
2006-07-18 00:00:00,1.56227,1.56238,1.56209,1.56229,939100002.0
2006-07-18 00:05:00,1.56216,1.56235,1.56208,1.56228,734400002.0
2006-07-18 00:10:00,1.56213,1.56238,1.56205,1.56225,1055899995.0
2006-07-18 00:15:00,1.56223,1.56235,1.56206,1.56225,907900003.0
2006-07-18 00:20:00,1.56224,1.56251,1.56209,1.56215,1312300005.0
2006-07-18 00:25:00,1.5624,1.56245,1.5621,1.56225,1200199997.0
2006-07-18 00:30:00,1.5623,1.56235,1.56206,1.56215,1209099996.0
2006-07-18 00:35:00,1.56225,1.56231,1.5621,1.5622,521000003.0
2006-07-18 00:40:00,1.56218,1.56228,1.56198,1.5622,1026199999.0
2006-07-18 00:45:00,1.5622,1.56228,1.56202,1.56211,943299997.0
2006-07-18 00:50:00,1.5622,1.56227,1.56189,1.56221,1168499999.0
2006-07-18 00:55:00,1.56208,1.56228,1.56195,1.56211,1178000000.0
2006-07-18 01:00:00,1.5622,1.56231,1.56198,1.56216,1337200013.0
2006-07-18 01:05:00,1.56225,1.56233,1.56204,1.5622,1357199999.0
2006-07-18 01:10:00,1.56216,1.56225,1.56188,1.56215,944299999.0
2006-07-18 01:15:00,1.56222,1.56226,1.56168,1.56221,1185800000.0
2006-07-18 01:20:00,1.56216,1.56223,1.56198,1.56202,600999999.0
2006-07-18 01:25:00,1.56207,1.56249,1.56193,1.56216,1180399993.0
2006-07-18 01:30:00,1.56227,1.56242,1.56199,1.56217,1663300005.0
2006-07-18 01:35:00,1.56215,1.56231,1.562,1.56215,1780100010.0
2006-07-18 01:40:00,1.56211,1.56239,1.562,1.56228,1152000005.0
2006-07-18 01:45:00,1.56226,1.56233,1.56202,1.56214,1186499999.0
2006-07-18 01:50:00,1.56217,1.56251,1.56201,1.5624,1187799991.0
2006-07-18 01:55:00,1.56233,1.5626,1.56227,1.56248,1632100006.0
2006-07-18 02:00:00,1.56264,1.56283,1.56243,1.56273,1208199998.0
2006-07-18 02:05:00,1.56255,1.56298,1.56241,1.5629,1333200007.0
2006-07-18 02:10:00,1.56273,1.56287,1.56254,1.56285,1045900000.0
2006-07-18 02:15:00,1.56274,1.56304,1.56267,1.56284,1102599997.0
2006-07-18 02:20:00,1.56294,1.56304,1.56278,1.56298,1829700012.0
2006-07-18 02:25:00,1.56282,1.563,1.56272,1.563,1095799998.0
2006-07-18 02:30:00,1.56268,1.563,1.56268,1.56295,773399995.0
2006-07-18 02:35:00,1.56299,1.56303,1.5627,1.56295,919799999.0
2006-07-18 02:40:00,1.56299,1.56302,1.56272,1.56297,1006300010.0
2006-07-18 02:45:00,1.56282,1.56295,1.56265,1.56287,1277300005.0
2006-07-18 02:50:00,1.56288,1.56296,1.5626,1.5628,984600001.0
2006-07-18 02:55:00,1.56271,1.56284,1.56252,1.56262,1588200012.0
2006-07-18 03:00:00,1.56252,1.56275,1.56231,1.56255,1123300008.0
2006-07-18 03:05:00,1.5628,1.56305,1.5627,1.56288,1225499995.0
2006-07-18 03:10:00,1.56277,1.56314,1.56268,1.56306,1136299996.0
2006-07-18 03:15:00,1.56308,1.56317,1.56282,1.56296,814399999.0
2006-07-18 03:20:00,1.56296,1.56316,1.56287,1.56304,1228399998.0
2006-07-18 03:25:00,1.56295,1.56325,1.56295,1.56315,740700009.0
2006-07-18 03:30:00,1.56312,1.56317,1.5627,1.56298,957600002.0
2006-07-18 03:35:00,1.56285,1.56308,1.56281,1.56294,942600007.0
2006-07-18 03:40:00,1.56305,1.56305,1.56274,1.56298,1129800005.0
2006-07-18 03:45:00,1.56304,1.56305,1.56282,1.56288,1074800011.0
2006-07-18 03:50:00,1.56301,1.56312,1.56285,1.56296,810700001.0
2006-07-18 03:55:00,1.56286,1.56328,1.56281,1.56328,1276300000.0
2006-07-18 04:00:00,1.56318,1.56331,1.56296,1.56307,1022699996.0
2006-07-18 04:05:00,1.56301,1.56308,1.56271,1.5629,1443499994.0
2006-07-18 04:10:00,1.563,1.56317,1.56277,1.56308,1038699999.0
2006-07-18 04:15:00,1.56317,1.56327,1.56282,1.56298,983900001.0
2006-07-18 04:20:00,1.56305,1.56323,1.56279,1.56308,1415299993.0
2006-07-18 04:25:00,1.56317,1.56333,1.56295,1.56314,1300299998.0
2006-07-18 04:30:00,1.5631,1.56341,1.5631,1.56315,916900007.0
2006-07-18 04:35:00,1.56327,1.56333,1.56307,1.56325,1604300001.0
2006-07-18 04:40:00,1.56328,1.56328,1.56298,1.5632,1174700000.0
2006-07-18 04:45:00,1.56307,1.56341,1.56301,1.5633,1672799999.0
2006-07-18 04:50:00,1.56329,1.56345,1.56309,1.5632,753899997.0
2006-07-18 04:55:00,1.56335,1.56345,1.56319,1.5634,1211400003.0
2006-07-18 05:00:00,1.56334,1.5635,1.56323,1.56329,1410499997.0
2006-07-18 05:05:00,1.56335,1.56352,1.56324,1.5634,1353500005.0
2006-07-18 05:10:00,1.56348,1.56363,1.56325,1.56347,1076400011.0
2006-07-18 05:15:00,1.56352,1.56353,1.56318,1.56351,863700000.0
2006-07-18 05:20:00,1.56346,1.56354,1.56316,1.56346,1276800005.0
2006-07-18 05:25:00,1.56325,1.56351,1.56313,1.56329,1378300003.0
2006-07-18 05:30:00,1.56318,1.56332,1.56299,1.56308,1610300015.0
2006-07-18 05:35:00,1.56316,1.56345,1.56307,1.56321,1112699999.0
2006-07-18 05:40:00,1.5634,1.5634,1.56296,1.56303,861299995.0
2006-07-18 05:45:00,1.56323,1.56332,1.56299,1.56317,1648600007.0
2006-07-18 05:50:00,1.56323,1.56333,1.56296,1.56319,1735200008.0
2006-07-18 05:55:00,1.56322,1.56337,1.56312,1.56322,1226900011.0
2006-07-18 06:00:00,1.56322,1.56345,1.5631,1.5633,1332800002.0
2006-07-18 06:05:00,1.56328,1.56354,1.56314,1.56343,1521700004.0
2006-07-18 06:10:00,1.56343,1.5636,1.56318,1.56338,1331700007.0
2006-07-18 06:15:00,1.56349,1.56363,1.56331,1.56331,1224300010.0
2006-07-18 06:20:00,1.56352,1.56363,1.56326,1.56355,1264600003.0
2006-07-18 06:25:00,1.5635,1.56365,1.56324,1.56354,1278600007.0
2006-07-18 06:30:00,1.56339,1.5636,1.56339,1.56352,693099998.0
2006-07-18 06:35:00,1.56353,1.56363,1.56325,1.56335,592699997.0
2006-07-18 06:40:00,1.56345,1.56347,1.56315,1.56327,1103499997.0
2006-07-18 06:45:00,1.56325,1.56364,1.56321,1.56355,937800003.0
2006-07-18 06:50:00,1.5635,1.56363,1.56335,1.56346,1373600000.0
2006-07-18 06:55:00,1.56353,1.56368,1.56334,1.56353,1381699999.0
2006-07-18 07:00:00,1.56347,1.56373,1.56328,1.56359,1335899990.0
2006-07-18 07:05:00,1.56341,1.56376,1.5633,1.56375,1227200004.0
2006-07-18 07:10:00,1.56376,1.56395,1.56361,1.56388,1308799999.0
2006-07-18 07:15:00,1.56379,1.56383,1.56348,1.56356,1584800012.0
2006-07-18 07:20:00,1.56361,1.56374,1.56344,1.5635,1156699997.0
2006-07-18 07:25:00,1.56353,1.5637,1.56336,1.56354,1301999999.0
2006-07-18 07:30:00,1.56348,1.56364,1.5633,1.56338,1054199999.0
2006-07-18 07:35:00,1.56336,1.56356,1.56335,1.56349,775500002.0
2006-07-18 07:40:00,1.56337,1.56358,1.56323,1.56338,1450800004.0
2006-07-18 07:45:00,1.56348,1.56359,1.56335,1.56337,1381900002.0
2006-07-18 07:50:00,1.56342,1.56366,1.56326,1.56356,1161200007.0
2006-07-18 07:55:00,1.56345,1.56366,1.56336,1.56349,952100006.0
2006-07-18 08:00:00,1.56341,1.56368,1.56328,1.56347,1684399998.0
2006-07-18 08:05:00,1.56359,1.56378,1.56315,1.56359,1467099995.0
2006-07-18 08:10:00,1.56375,1.56378,1.56321,1.56321,1722200008.0
2006-07-18 08:15:00,1.56332,1.5636,1.56324,1.56353,1123600007.0
2006-07-18 08:20:00,1.56352,1.56352,1.56309,1.56317,1212000001.0
2006-07-18 08:25:00,1.56322,1.56368,1.56313,1.56368,1208999995.0
2006-07-18 08:30:00,1.56363,1.56367,1.56337,1.56356,1079000011.0
2006-07-18 08:35:00,1.56358,1.56358,1.56336,1.5635,732800000.0
2006-07-18 08:40:00,1.56335,1.56357,1.56325,1.56336,1386100002.0
2006-07-18 08:45:00,1.56353,1.56353,1.56302,1.56311,1474200001.0
2006-07-18 08:50:00,1.56327,1.56355,1.56317,1.56331,1295100008.0
2006-07-18 08:55:00,1.56335,1.56356,1.56326,1.56328,946899998.0
2006-07-18 09:00:00,1.56344,1.56465,1.56344,1.56455,1272500001.0
2006-07-18 09:05:00,1.56458,1.56486,1.5643,1.56471,1701900001.0
2006-07-18 09:10:00,1.56477,1.56481,1.56441,1.56469,1310100009.0
2006-07-18 09:15:00,1.56473,1.56551,1.56435,1.56508,1003399999.0
2006-07-18 09:20:00,1.56497,1.56511,1.56477,1.56494,1427800001.0
2006-07-18 09:25:00,1.56504,1.56513,1.56446,1.56459,1078299999.0
2006-07-18 09:30:00,1.56467,1.56494,1.56442,1.56446,1326300000.0
2006-07-18 09:35:00,1.56451,1.56489,1.56437,1.56467,1246099996.0
2006-07-18 09:40:00,1.56461,1.5649,1.56453,1.56453,1259099998.0
2006-07-18 09:45:00,1.56471,1.56471,1.56426,1.56427,1262699999.0
2006-07-18 09:50:00,1.56449,1.56455,1.5642,1.56429,1415600004.0
2006-07-18 09:55:00,1.56443,1.56453,1.5642,1.56448,1420300007.0
2006-07-18 10:00:00,1.56441,1.56448,1.56417,1.56434,1193899999.0
2006-07-18 10:05:00,1.56417,1.56457,1.56411,1.56443,1644300007.0
2006-07-18 10:10:00,1.56447,1.56461,1.56431,1.56452,1261800007.0
2006-07-18 10:15:00,1.56463,1.56479,1.56452,1.56477,1439700003.0
2006-07-18 10:20:00,1.56466,1.56488,1.56452,1.56482,1398700002.0
2006-07-18 10:25:00,1.56469,1.56477,1.56436,1.56444,1664600004.0
2006-07-18 10:30:00,1.5643,1.56444,1.56354,1.56364,1452000005.0
2006-07-18 10:35:00,1.5635,1.56367,1.56335,1.5636,1362300003.0
2006-07-18 10:40:00,1.56358,1.56378,1.56335,1.56358,1835500007.0
2006-07-18 10:45:00,1.56351,1.5636,1.56311,1.5633,1468400001.0
2006-07-18 10:50:00,1.56333,1.5634,1.56309,1.56311,1393100002.0
2006-07-18 10:55:00,1.56314,1.56341,1.56292,1.56313,1409800010.0
2006-07-18 11:00:00,1.5623,1.56308,1.56143,1.56301,1658400001.0
2006-07-18 11:05:00,1.56298,1.563,1.5625,1.56258,1112200008.0
2006-07-18 11:10:00,1.56247,1.5627,1.5623,1.5627,1371100008.0
2006-07-18 11:15:00,1.5626,1.56284,1.5625,1.56277,1190300010.0
2006-07-18 11:20:00,1.56284,1.56299,1.56255,1.56282,1486000005.0
2006-07-18 11:25:00,1.56281,1.56298,1.56248,1.56248,1250900001.0
2006-07-18 11:30:00,1.56253,1.56289,1.56247,1.5628,1789600002.0
2006-07-18 11:35:00,1.56271,1.56288,1.56256,1.56277,1495700009.0
2006-07-18 11:40:00,1.5627,1.56281,1.56233,1.56242,1831500003.0
2006-07-18 11:45:00,1.5624,1.56277,1.5623,1.56248,1597800010.0
2006-07-18 11:50:00,1.56254,1.56267,1.56231,1.56231,1469700007.0
2006-07-18 11:55:00,1.56241,1.5628,1.56226,1.56275,1606700003.0
2006-07-18 12:00:00,1.56269,1.56285,1.56246,1.56251,1574300008.0
2006-07-18 12:05:00,1.56263,1.56275,1.56219,1.56261,1278300004.0
2006-07-18 12:10:00,1.56265,1.56282,1.56239,1.56275,1803800001.0
2006-07-18 12:15:00,1.56274,1.56281,1.56245,1.56261,1360700006.0
2006-07-18 12:20:00,1.56267,1.56276,1.56241,1.56266,1008499999.0
2006-07-18 12:25:00,1.56266,1.56271,1.56229,1.56233,1505599996.0
2006-07-18 12:30:00,1.56237,1.56263,1.56236,1.56243,1450399994.0
2006-07-18 12:35:00,1.56257,1.56268,1.56227,1.56254,1501900009.0
2006-07-18 12:40:00,1.56253,1.56272,1.56202,1.56219,1610300003.0
2006-07-18 12:45:00,1.56223,1.5626,1.56218,1.56247,1336100004.0
2006-07-18 12:50:00,1.56249,1.5627,1.5622,1.56258,1660100005.0
2006-07-18 12:55:00,1.56252,1.56272,1.56231,1.56265,1128999999.0
2006-07-18 13:00:00,1.56252,1.56279,1.56242,1.56273,1056800004.0
2006-07-18 13:05:00,1.56248,1.56279,1.56246,1.56267,1380700000.0
2006-07-18 13:10:00,1.56265,1.56277,1.56246,1.56257,1386999991.0
2006-07-18 13:15:00,1.56258,1.56269,1.56214,1.5622,1442400000.0
2006-07-18 13:20:00,1.56223,1.56252,1.56211,1.56252,1399100002.0
2006-07-18 13:25:00,1.56255,1.5627,1.56224,1.5627,1349699995.0
2006-07-18 13:30:00,1.56255,1.56282,1.56252,1.5628,1233700005.0
2006-07-18 13:35:00,1.56282,1.56297,1.56268,1.5627,1246100005.0
2006-07-18 13:40:00,1.56284,1.56353,1.56263,1.56353,1698999988.0
2006-07-18 13:45:00,1.5634,1.56359,1.5632,1.56347,1714199987.0
2006-07-18 13:50:00,1.56355,1.5636,1.56321,1.5634,1510099998.0
2006-07-18 13:55:00,1.56336,1.56402,1.56315,1.56391,1530699995.0
2006-07-18 14:00:00,1.56392,1.56401,1.56324,1.56365,1763899994.0
2006-07-18 14:05:00,1.56365,1.56371,1.56322,1.56333,1283899999.0
2006-07-18 14:10:00,1.56334,1.56377,1.56326,1.56361,1586100003.0
2006-07-18 14:15:00,1.56394,1.56407,1.56369,1.5639,1431899993.0
2006-07-18 14:20:00,1.5638,1.5641,1.56362,1.564,1657400002.0
2006-07-18 14:25:00,1.56397,1.56397,1.56324,1.56337,1163999994.0
2006-07-18 14:30:00,1.5634,1.56409,1.56319,1.56373,1570900001.0
2006-07-18 14:35:00,1.5637,1.56388,1.56335,1.56383,1941699998.0
2006-07-18 14:40:00,1.56381,1.56397,1.56359,1.56397,2141099996.0
2006-07-18 14:45:00,1.56411,1.56449,1.56409,1.56419,1430300006.0
2006-07-18 14:50:00,1.5644,1.56465,1.56413,1.56421,1203499990.0
2006-07-18 14:55:00,1.56412,1.56438,1.56353,1.56354,1312600003.0
2006-07-18 15:00:00,1.56371,1.56428,1.56371,1.564,1360100000.0
2006-07-18 15:05:00,1.56412,1.56427,1.56371,1.56412,1224200010.0
2006-07-18 15:10:00,1.56404,1.56487,1.5639,1.56485,1341799998.0
2006-07-18 15:15:00,1.56476,1.56513,1.56468,1.56487,1816799999.0
2006-07-18 15:20:00,1.56502,1.56517,1.56483,1.56513,1526399994.0
2006-07-18 15:25:00,1.56529,1.56544,1.56495,1.56504,1394799995.0
2006-07-18 15:30:00,1.56517,1.56524,1.56488,1.56513,1417800006.0
2006-07-18 15:35:00,1.56525,1.56546,1.56513,1.56517,1513000010.0
2006-07-18 15:40:00,1.56514,1.5653,1.56483,1.5652,1285400001.0
2006-07-18 15:45:00,1.56516,1.56532,1.56474,1.56515,1518000006.0
2006-07-18 15:50:00,1.56505,1.5652,1.56485,1.56508,1337900014.0
2006-07-18 15:55:00,1.56518,1.56531,1.56492,1.56503,1790100010.0
2006-07-18 16:00:00,1.56517,1.56517,1.56454,1.56466,1200999993.0
2006-07-18 16:05:00,1.56476,1.56525,1.56458,1.56496,1284600005.0
2006-07-18 16:10:00,1.56524,1.56565,1.56498,1.56555,1677200004.0
2006-07-18 16:15:00,1.56547,1.56572,1.56527,1.56548,1873200010.0
2006-07-18 16:20:00,1.56544,1.5657,1.5653,1.56536,1442899998.0
2006-07-18 16:25:00,1.56545,1.56595,1.5652,1.56581,1349599994.0
2006-07-18 16:30:00,1.56572,1.5658,1.56537,1.56546,1775999998.0
2006-07-18 16:35:00,1.56536,1.56552,1.56488,1.56522,1522000008.0
2006-07-18 16:40:00,1.56526,1.56648,1.56518,1.56645,2028100006.0
2006-07-18 16:45:00,1.5664,1.56656,1.56561,1.56581,1516399997.0
2006-07-18 16:50:00,1.56583,1.56603,1.56546,1.56558,1542399992.0
2006-07-18 16:55:00,1.56553,1.56576,1.56518,1.56564,1408200001.0
2006-07-18 17:00:00,1.56582,1.56609,1.56549,1.56572,1507299994.0
2006-07-18 17:05:00,1.56602,1.56625,1.56573,1.56586,1458100007.0
2006-07-18 17:10:00,1.56588,1.56645,1.56584,1.56594,1001700009.0
2006-07-18 17:15:00,1.56603,1.5661,1.56554,1.56562,1864900015.0
2006-07-18 17:20:00,1.56558,1.56595,1.56545,1.56569,1276999999.0
2006-07-18 17:25:00,1.56568,1.56592,1.56549,1.5656,1870100006.0
2006-07-18 17:30:00,1.56544,1.56615,1.56533,1.56573,1315299994.0
2006-07-18 17:35:00,1.56573,1.56592,1.5655,1.56575,1241100003.0
2006-07-18 17:40:00,1.56539,1.56594,1.56539,1.56577,1537300007.0
2006-07-18 17:45:00,1.56572,1.56596,1.56557,1.5659,1415299994.0
2006-07-18 17:50:00,1.56577,1.56602,1.56554,1.56573,1385800003.0
2006-07-18 17:55:00,1.56585,1.56595,1.56565,1.56583,1490999994.0
2006-07-18 18:00:00,1.56586,1.56594,1.56577,1.56582,258900001.0
2006-07-18 18:05:00,1.56558,1.56579,1.56545,1.56552,1882599999.0
2006-07-18 18:10:00,1.56576,1.56578,1.56542,1.56568,7321599970.0
2006-07-18 18:15:00,1.56566,1.56602,1.56549,1.5659,5201100023.0
2006-07-18 18:20:00,1.56566,1.56585,1.56554,1.56562,1742899999.0
2006-07-18 18:25:00,1.56559,1.56564,1.56537,1.56545,5150800014.0
2006-07-18 18:30:00,1.56542,1.56567,1.56538,1.5656,5282100003.0
2006-07-18 18:35:00,1.56554,1.56591,1.56545,1.5657,8363400023.0
2006-07-18 18:40:00,1.56577,1.56608,1.56553,1.56608,3569900009.0
2006-07-18 18:45:00,1.56593,1.5662,1.56582,1.56612,2738100014.0
2006-07-18 18:50:00,1.56608,1.56627,1.56591,1.56606,5620600032.0
2006-07-18 18:55:00,1.56605,1.5662,1.5658,1.56608,6058799985.0
2006-07-18 19:00:00,1.56591,1.56615,1.56552,1.56565,2331399998.0
2006-07-18 19:05:00,1.56563,1.56574,1.56528,1.56567,7480200031.0
2006-07-18 19:10:00,1.56553,1.56575,1.56541,1.5657,3897800021.0
2006-07-18 19:15:00,1.56569,1.56573,1.56542,1.56561,4145099994.0
2006-07-18 19:20:00,1.56558,1.56567,1.56535,1.56559,3577400013.0
2006-07-18 19:25:00,1.5654,1.56557,1.56506,1.56523,4148700009.0
2006-07-18 19:30:00,1.56538,1.56547,1.56515,1.56524,4796399998.0
2006-07-18 19:35:00,1.56533,1.5655,1.56509,1.56524,3759300009.0
2006-07-18 19:40:00,1.56545,1.56558,1.56535,1.5654,2705900015.0
2006-07-18 19:45:00,1.5655,1.56557,1.5653,1.56547,2994200007.0
2006-07-18 19:50:00,1.56545,1.56561,1.56528,1.56528,2024900002.0
2006-07-18 19:55:00,1.56545,1.5659,1.56522,1.5659,6195900024.0
2006-07-18 20:00:00,1.56593,1.566,1.56556,1.56585,2360800005.0
2006-07-18 20:05:00,1.56579,1.5661,1.56572,1.566,2898300014.0
2006-07-18 20:10:00,1.56588,1.56603,1.56571,1.56587,3712899997.0
2006-07-18 20:15:00,1.56585,1.56595,1.56569,1.56578,3893799995.0
2006-07-18 20:20:00,1.56592,1.56634,1.56582,1.56625,2584299999.0
2006-07-18 20:25:00,1.56625,1.56632,1.56589,1.56609,3329800003.0
2006-07-18 20:30:00,1.56621,1.56632,1.56601,1.56622,1140300009.0
2006-07-18 20:35:00,1.56605,1.56642,1.566,1.56602,5550700010.0
2006-07-18 20:40:00,1.56614,1.56641,1.56599,1.56601,4339499999.0
2006-07-18 20:45:00,1.56596,1.56627,1.56586,1.56615,4102600014.0
2006-07-18 20:50:00,1.56617,1.56637,1.56599,1.56616,5839100022.0
2006-07-18 20:55:00,1.56615,1.56615,1.56599,1.566,513600000.0
2006-07-18 21:00:00,1.56633,1.56646,1.56612,1.56625,3386000006.0
2006-07-18 21:05:00,1.56622,1.56633,1.56599,1.56603,2982300002.0
2006-07-18 21:10:00,1.56625,1.56626,1.56601,1.56616,3663800001.0
2006-07-18 21:15:00,1.56623,1.5663,1.5659,1.56598,4048599994.0
2006-07-18 21:20:00,1.56597,1.56625,1.56591,1.56615,3710600004.0
2006-07-18 21:25:00,1.56615,1.5662,1.56576,1.56605,3590800009.0
2006-07-18 21:30:00,1.5659,1.56619,1.56581,1.566,4448900027.0
2006-07-18 21:35:00,1.566,1.56626,1.56595,1.56603,2023100007.0
2006-07-18 21:40:00,1.56606,1.56629,1.56598,1.56604,4147099989.0
2006-07-18 21:45:00,1.56612,1.5662,1.5659,1.56608,4611000011.0
2006-07-18 21:50:00,1.56608,1.56618,1.56589,1.5661,3210799995.0
2006-07-18 21:55:00,1.56599,1.56614,1.56588,1.5659,3427900003.0
2006-07-18 22:00:00,1.56593,1.56616,1.56578,1.56597,3086100012.0
2006-07-18 22:05:00,1.5661,1.56612,1.56582,1.56598,2004600015.0
2006-07-18 22:10:00,1.56605,1.56622,1.56585,1.5661,1720000004.0
2006-07-18 22:15:00,1.56589,1.56618,1.56579,1.56595,1740800000.0
2006-07-18 22:20:00,1.5659,1.56615,1.56588,1.56608,2082500007.0
2006-07-18 22:25:00,1.56615,1.56629,1.56584,1.56615,3412500030.0
2006-07-18 22:30:00,1.56623,1.56646,1.56595,1.5664,1995600003.0
2006-07-18 22:35:00,1.5664,1.56644,1.56586,1.56613,2699799992.0
2006-07-18 22:40:00,1.56612,1.56659,1.56587,1.56652,3818500003.0
2006-07-18 22:45:00,1.56637,1.5665,1.56594,1.5662,1692600001.0
2006-07-18 22:50:00,1.56629,1.5664,1.56601,1.56616,1897699998.0
2006-07-18 22:55:00,1.56634,1.56658,1.56603,1.56603,1686300001.0
2006-07-18 23:00:00,1.5659,1.5664,1.56559,1.5664,1184200007.0
2006-07-18 23:05:00,1.56615,1.56632,1.56573,1.56626,1776999994.0
2006-07-18 23:10:00,1.56597,1.56623,1.56525,1.56605,1360799997.0
2006-07-18 23:15:00,1.56587,1.56636,1.56542,1.56599,1428900002.0
2006-07-18 23:20:00,1.56637,1.56656,1.56573,1.56634,1757200012.0
2006-07-18 23:25:00,1.56657,1.56662,1.56587,1.5663,1588200006.0
2006-07-18 23:30:00,1.5664,1.5664,1.56608,1.56625,1001599998.0
2006-07-18 23:35:00,1.56625,1.56642,1.56619,1.56627,610800002.0
2006-07-18 23:40:00,1.56633,1.56642,1.56579,1.56583,1196499998.0
2006-07-18 23:45:00,1.5659,1.56647,1.5659,1.56615,619200000.0
2006-07-18 23:50:00,1.5662,1.5664,1.56606,1.56606,1078500012.0
2006-07-18 23:55:00,1.56635,1.56642,1.56617,1.56633,345400003.0
2006-07-19 00:00:00,1.56635,1.5664,1.56584,1.56625,986999997.0
2006-07-19 00:05:00,1.5662,1.56635,1.56607,1.56615,737000003.0
2006-07-19 00:10:00,1.5663,1.56635,1.56612,1.56619,616400007.0
2006-07-19 00:15:00,1.5663,1.56633,1.56599,1.56625,808400007.0
2006-07-19 00:20:00,1.56624,1.56635,1.56601,1.56617,1131899998.0
2006-07-19 00:25:00,1.56612,1.5663,1.56606,1.56612,767300007.0
2006-07-19 00:30:00,1.56615,1.56628,1.56596,1.56601,789200005.0
2006-07-19 00:35:00,1.5661,1.56615,1.566,1.5661,342999997.0
2006-07-19 00:40:00,1.56615,1.56617,1.56588,1.566,1086399991.0
2006-07-19 00:45:00,1.56593,1.56617,1.56589,1.566,1221000012.0
2006-07-19 00:50:00,1.56599,1.56615,1.5658,1.566,1115400007.0
2006-07-19 00:55:00,1.5661,1.56617,1.56583,1.5661,1328800003.0
2006-07-19 01:00:00,1.56595,1.56621,1.56574,1.56607,1235900005.0
2006-07-19 01:05:00,1.56615,1.56623,1.56595,1.56616,1267800002.0
2006-07-19 01:10:00,1.56615,1.56622,1.56588,1.56614,1095399998.0
2006-07-19 01:15:00,1.56615,1.56625,1.56562,1.56615,1366100003.0
2006-07-19 01:20:00,1.5662,1.56623,1.56596,1.56612,611700002.0
2006-07-19 01:25:00,1.56585,1.56621,1.56585,1.56608,1057799999.0
2006-07-19 01:30:00,1.56615,1.5662,1.56585,1.5662,1333600005.0
2006-07-19 01:35:00,1.56612,1.56637,1.56597,1.56605,1073099995.0
2006-07-19 01:40:00,1.56619,1.56619,1.56597,1.56615,907699991.0
2006-07-19 01:45:00,1.5661,1.56623,1.5659,1.566,1459499996.0
2006-07-19 01:50:00,1.56615,1.56618,1.5659,1.56602,545900002.0
2006-07-19 01:55:00,1.56595,1.56613,1.56575,1.56603,1103599998.0
2006-07-19 02:00:00,1.566,1.56622,1.56572,1.56618,1287099996.0
2006-07-19 02:05:00,1.56617,1.56649,1.56603,1.56633,1225700003.0
2006-07-19 02:10:00,1.56631,1.5664,1.56614,1.56639,1397500009.0
2006-07-19 02:15:00,1.56629,1.56666,1.56615,1.56645,1315399999.0
2006-07-19 02:20:00,1.56643,1.56658,1.56628,1.56658,1349199996.0
2006-07-19 02:25:00,1.56634,1.56658,1.56628,1.56658,1379399996.0
2006-07-19 02:30:00,1.56645,1.56664,1.56629,1.5664,887799992.0
2006-07-19 02:35:00,1.56656,1.56662,1.56627,1.56648,1184500000.0
2006-07-19 02:40:00,1.56649,1.56657,1.56626,1.56645,1568799996.0
2006-07-19 02:45:00,1.56645,1.5665,1.56591,1.56603,726499998.0
2006-07-19 02:50:00,1.56605,1.56623,1.5659,1.5662,1258400003.0
2006-07-19 02:55:00,1.5661,1.56632,1.56593,1.56602,1129000015.0
2006-07-19 03:00:00,1.56596,1.5663,1.56573,1.56594,1112999998.0
2006-07-19 03:05:00,1.56602,1.5661,1.56579,1.56585,935899995.0
2006-07-19 03:10:00,1.56592,1.56612,1.56576,1.56598,1457000002.0
2006-07-19 03:15:00,1.56598,1.56624,1.56577,1.56612,1245900005.0
2006-07-19 03:20:00,1.56624,1.56643,1.56596,1.56634,1378099998.0
2006-07-19 03:25:00,1.56635,1.56651,1.56602,1.56622,1387399997.0
2006-07-19 03:30:00,1.56611,1.56633,1.566,1.56625,1210800002.0
2006-07-19 03:35:00,1.56621,1.56628,1.566,1.56627,937600001.0
2006-07-19 03:40:00,1.56631,1.5664,1.566,1.56633,998399994.0
2006-07-19 03:45:00,1.5664,1.5664,1.56607,1.56625,995800003.0
2006-07-19 03:50:00,1.56615,1.5665,1.56609,1.56645,615800004.0
2006-07-19 03:55:00,1.56633,1.56655,1.56625,1.56636,1263999993.0
2006-07-19 04:00:00,1.56643,1.56651,1.56605,1.56628,1063800004.0
2006-07-19 04:05:00,1.5662,1.5664,1.566,1.56625,1362699995.0
2006-07-19 04:10:00,1.56625,1.5665,1.56615,1.56635,1095299997.0
2006-07-19 04:15:00,1.5665,1.56663,1.56631,1.56633,789000001.0
2006-07-19 04:20:00,1.5664,1.56665,1.56624,1.56659,1364699995.0
2006-07-19 04:25:00,1.56663,1.56663,1.56633,1.56654,1060600001.0
2006-07-19 04:30:00,1.56657,1.5667,1.56645,1.5665,902200003.0
2006-07-19 04:35:00,1.5666,1.56667,1.56637,1.56655,1544100010.0
2006-07-19 04:40:00,1.56662,1.56672,1.56638,1.56665,1071899998.0
2006-07-19 04:45:00,1.56641,1.56668,1.56636,1.5665,1585999997.0
2006-07-19 04:50:00,1.56657,1.56676,1.56634,1.56674,1058899996.0
2006-07-19 04:55:00,1.56665,1.56679,1.56644,1.5666,1362300008.0
2006-07-19 05:00:00,1.56658,1.56691,1.56649,1.56671,1213400012.0
2006-07-19 05:05:00,1.56681,1.5669,1.56648,1.5669,1207100003.0
2006-07-19 05:10:00,1.5668,1.56692,1.56665,1.56676,1080700017.0
2006-07-19 05:15:00,1.56681,1.56692,1.56656,1.56673,559099999.0
2006-07-19 05:20:00,1.56668,1.56691,1.56652,1.56683,1305199988.0
2006-07-19 05:25:00,1.56667,1.56695,1.56657,1.5669,1126099994.0
2006-07-19 05:30:00,1.5669,1.56697,1.56664,1.5669,880899992.0
2006-07-19 05:35:00,1.56685,1.56692,1.5666,1.56675,1148799999.0
2006-07-19 05:40:00,1.56666,1.56683,1.56645,1.5667,620000001.0
2006-07-19 05:45:00,1.56663,1.56686,1.56651,1.56651,1339500003.0
2006-07-19 05:50:00,1.5668,1.5668,1.56639,1.56667,1692899993.0
2006-07-19 05:55:00,1.56649,1.56671,1.56638,1.56657,1544900010.0
2006-07-19 06:00:00,1.56654,1.56691,1.56645,1.56685,1135200003.0
2006-07-19 06:05:00,1.56678,1.56697,1.56657,1.56683,1583800001.0
2006-07-19 06:10:00,1.56673,1.5669,1.56658,1.5667,1192000001.0
2006-07-19 06:15:00,1.56681,1.56695,1.56657,1.56657,1156300007.0
2006-07-19 06:20:00,1.56676,1.5669,1.56656,1.56677,1233899996.0
2006-07-19 06:25:00,1.5668,1.56695,1.56653,1.56691,1227799995.0
2006-07-19 06:30:00,1.56674,1.56692,1.5667,1.56683,1231699995.0
2006-07-19 06:35:00,1.56669,1.56687,1.56641,1.56665,1733200003.0
2006-07-19 06:40:00,1.5666,1.56685,1.56653,1.56685,1289300011.0
2006-07-19 06:45:00,1.5668,1.56681,1.56648,1.56661,997199995.0
2006-07-19 06:50:00,1.56651,1.56676,1.56637,1.56655,1156400006.0
2006-07-19 06:55:00,1.5666,1.56668,1.56636,1.56658,1121100004.0
2006-07-19 07:00:00,1.56641,1.56665,1.5663,1.56656,1498900011.0
2006-07-19 07:05:00,1.56657,1.56668,1.5664,1.5664,907800000.0
2006-07-19 07:10:00,1.56637,1.56675,1.56637,1.56659,923800004.0
2006-07-19 07:15:00,1.56665,1.5667,1.56641,1.56653,1292100003.0
2006-07-19 07:20:00,1.56652,1.56665,1.56634,1.56652,1354900007.0
2006-07-19 07:25:00,1.56639,1.56663,1.56629,1.56659,1187899999.0
2006-07-19 07:30:00,1.56655,1.5666,1.5663,1.56641,1067800001.0
2006-07-19 07:35:00,1.56648,1.5666,1.56637,1.56647,592400003.0
2006-07-19 07:40:00,1.56652,1.56666,1.56626,1.56645,1454800019.0
2006-07-19 07:45:00,1.56655,1.56655,1.56638,1.56642,1248100005.0
2006-07-19 07:50:00,1.56642,1.56663,1.56617,1.56652,891499993.0
2006-07-19 07:55:00,1.56642,1.56671,1.56632,1.56665,1013300004.0
2006-07-19 08:00:00,1.56645,1.56662,1.56621,1.56659,1767000004.0
2006-07-19 08:05:00,1.56657,1.56657,1.56609,1.56625,1215800006.0
2006-07-19 08:10:00,1.56622,1.56646,1.56602,1.56617,1018599997.0
2006-07-19 08:15:00,1.56635,1.56646,1.56574,1.56585,1358000000.0
2006-07-19 08:20:00,1.56584,1.56609,1.56557,1.5658,1504300004.0
2006-07-19 08:25:00,1.56593,1.5662,1.56574,1.56602,1210600003.0
2006-07-19 08:30:00,1.56607,1.56615,1.56569,1.56598,1398300008.0
2006-07-19 08:35:00,1.56592,1.56654,1.56573,1.56654,1439700017.0
2006-07-19 08:40:00,1.56645,1.56662,1.56617,1.56662,1210099998.0
2006-07-19 08:45:00,1.56661,1.56661,1.56597,1.5662,1691600009.0
2006-07-19 08:50:00,1.56616,1.5665,1.56597,1.56629,1407200001.0
2006-07-19 08:55:00,1.56631,1.5666,1.56623,1.56642,1381700005.0
2006-07-19 09:00:00,1.56643,1.5667,1.56632,1.56647,1424299996.0
2006-07-19 09:05:00,1.56638,1.56646,1.56598,1.56608,1548399999.0
2006-07-19 09:10:00,1.56621,1.56628,1.56596,1.566,1188300013.0
2006-07-19 09:15:00,1.56602,1.56627,1.56588,1.56613,1362100006.0
2006-07-19 09:20:00,1.5661,1.56626,1.56591,1.56614,1610000002.0
2006-07-19 09:25:00,1.56593,1.56614,1.56572,1.56574,1396099997.0
2006-07-19 09:30:00,1.56589,1.566,1.56573,1.56581,1024000001.0
2006-07-19 09:35:00,1.56589,1.56608,1.56569,1.56602,897500004.0
2006-07-19 09:40:00,1.56599,1.56615,1.56572,1.56587,1136199998.0
2006-07-19 09:45:00,1.56583,1.56601,1.56572,1.56595,1431699999.0
2006-07-19 09:50:00,1.56593,1.56611,1.56576,1.5659,1288300000.0
2006-07-19 09:55:00,1.5659,1.56636,1.56576,1.5662,1300100007.0
2006-07-19 10:00:00,1.56618,1.56649,1.56608,1.56633,1539100021.0
2006-07-19 10:05:00,1.56637,1.56679,1.56632,1.56674,1404900002.0
2006-07-19 10:10:00,1.5667,1.56671,1.5664,1.56652,1234400003.0
2006-07-19 10:15:00,1.56648,1.56692,1.56637,1.56689,1481300009.0
2006-07-19 10:20:00,1.56677,1.56697,1.5665,1.56669,1135300010.0
2006-07-19 10:25:00,1.56677,1.56677,1.56638,1.56644,1209600004.0
2006-07-19 10:30:00,1.56628,1.56827,1.5662,1.5682,1593800003.0
2006-07-19 10:35:00,1.56792,1.56809,1.56762,1.56772,1256699990.0
2006-07-19 10:40:00,1.56764,1.56782,1.56732,1.56759,1506799999.0
2006-07-19 10:45:00,1.56774,1.56869,1.56757,1.56838,1394100003.0
2006-07-19 10:50:00,1.56825,1.56847,1.56804,1.56823,1551000005.0
2006-07-19 10:55:00,1.56812,1.56846,1.568,1.56824,1375300006.0
2006-07-19 11:00:00,1.56847,1.56864,1.56819,1.56856,1415200005.0
2006-07-19 11:05:00,1.56851,1.56863,1.56814,1.5684,1148400001.0
2006-07-19 11:10:00,1.56832,1.56852,1.5681,1.5682,1499399993.0
2006-07-19 11:15:00,1.56794,1.56809,1.56777,1.56793,1385800002.0
2006-07-19 11:20:00,1.56786,1.56846,1.5678,1.5684,1528300015.0
2006-07-19 11:25:00,1.5684,1.56906,1.5683,1.56903,1548800007.0
2006-07-19 11:30:00,1.56895,1.56912,1.5687,1.5689,1852899994.0
2006-07-19 11:35:00,1.5689,1.56902,1.56873,1.56891,1632000001.0
2006-07-19 11:40:00,1.56883,1.56938,1.56882,1.56927,1626400005.0
2006-07-19 11:45:00,1.56929,1.56936,1.5689,1.56911,1275299990.0
2006-07-19 11:50:00,1.56915,1.56926,1.56862,1.56862,1541699999.0
2006-07-19 11:55:00,1.56856,1.56891,1.56854,1.56871,1588199997.0
2006-07-19 12:00:00,1.5688,1.56947,1.56866,1.56927,1411300006.0
2006-07-19 12:05:00,1.56952,1.56956,1.56909,1.56925,1339300012.0
2006-07-19 12:10:00,1.56941,1.5695,1.56921,1.56934,1698799993.0
2006-07-19 12:15:00,1.5693,1.56938,1.56906,1.56938,1029300000.0
2006-07-19 12:20:00,1.56943,1.56957,1.56925,1.56952,1112599994.0
2006-07-19 12:25:00,1.56945,1.56945,1.56888,1.56888,1471900000.0
2006-07-19 12:30:00,1.56889,1.56911,1.5687,1.56897,1626100007.0
2006-07-19 12:35:00,1.56899,1.56923,1.56881,1.56915,1491299995.0
2006-07-19 12:40:00,1.56907,1.56935,1.56897,1.56921,1449100006.0
2006-07-19 12:45:00,1.56934,1.56948,1.56918,1.56921,1266500010.0
2006-07-19 12:50:00,1.56929,1.5694,1.56891,1.5693,1706100001.0
2006-07-19 12:55:00,1.56926,1.56937,1.56902,1.56928,1596800011.0
2006-07-19 13:00:00,1.56928,1.56951,1.56904,1.56933,1233800007.0
2006-07-19 13:05:00,1.56908,1.56952,1.56904,1.56936,1302000007.0
2006-07-19 13:10:00,1.56941,1.5697,1.56926,1.56942,1517500007.0
2006-07-19 13:15:00,1.56946,1.56946,1.56896,1.56925,1382800004.0
2006-07-19 13:20:00,1.56936,1.56946,1.56905,1.56946,1570500009.0
2006-07-19 13:25:00,1.56937,1.56948,1.56905,1.56924,1422599999.0
2006-07-19 13:30:00,1.56925,1.56934,1.56904,1.56925,1415300009.0
2006-07-19 13:35:00,1.56919,1.56955,1.56904,1.56955,1137800004.0
2006-07-19 13:40:00,1.56944,1.56975,1.56925,1.56967,1580400009.0
2006-07-19 13:45:00,1.5697,1.56975,1.56939,1.56962,1644100009.0
2006-07-19 13:50:00,1.56963,1.56973,1.5693,1.5695,1302499998.0
2006-07-19 13:55:00,1.56951,1.56958,1.56881,1.56917,1593600006.0
2006-07-19 14:00:00,1.56919,1.56919,1.56865,1.56903,1409200001.0
2006-07-19 14:05:00,1.56899,1.56899,1.56842,1.56897,1222100001.0
2006-07-19 14:10:00,1.56887,1.5691,1.56876,1.56889,1583199995.0
2006-07-19 14:15:00,1.56894,1.56927,1.56888,1.56911,1494499993.0
2006-07-19 14:20:00,1.56927,1.56969,1.56899,1.5695,1820500000.0
2006-07-19 14:25:00,1.56944,1.56969,1.56797,1.56797,1527800004.0
2006-07-19 14:30:00,1.56803,1.56938,1.56767,1.56911,1868099998.0
2006-07-19 14:35:00,1.5688,1.5691,1.56795,1.56871,1521599999.0
2006-07-19 14:40:00,1.5685,1.56877,1.5684,1.56851,1628400007.0
2006-07-19 14:45:00,1.56865,1.56916,1.56853,1.56901,708699998.0
2006-07-19 14:50:00,1.56925,1.56953,1.56901,1.56952,1411600003.0
2006-07-19 14:55:00,1.56962,1.56964,1.56911,1.56939,1419700005.0
2006-07-19 15:00:00,1.56942,1.5697,1.56923,1.5696,1548800008.0
2006-07-19 15:05:00,1.56941,1.57006,1.56927,1.56988,1133600003.0
2006-07-19 15:10:00,1.5698,1.56995,1.56945,1.56949,1389200013.0
2006-07-19 15:15:00,1.56959,1.56975,1.56931,1.56939,1807599983.0
2006-07-19 15:20:00,1.56942,1.56959,1.56922,1.56947,1485599997.0
2006-07-19 15:25:00,1.56951,1.56951,1.56907,1.56907,1288700002.0
2006-07-19 15:30:00,1.56927,1.56939,1.56877,1.56877,1348099998.0
2006-07-19 15:35:00,1.56895,1.56916,1.56878,1.56884,1247800001.0
2006-07-19 15:40:00,1.56899,1.56938,1.56878,1.56933,1505600003.0
2006-07-19 15:45:00,1.56915,1.56947,1.56904,1.56921,1290600007.0
2006-07-19 15:50:00,1.56913,1.56944,1.56899,1.56924,1109800002.0
2006-07-19 15:55:00,1.56918,1.56935,1.56774,1.56788,1286100004.0
2006-07-19 16:00:00,1.56783,1.56981,1.56783,1.56917,1498199996.0
2006-07-19 16:05:00,1.56897,1.5692,1.56864,1.56906,1352200007.0
2006-07-19 16:10:00,1.56918,1.56965,1.5689,1.5693,1626300002.0
2006-07-19 16:15:00,1.56908,1.56936,1.56888,1.56909,1380299987.0
2006-07-19 16:20:00,1.56911,1.5692,1.56868,1.56892,1666600007.0
2006-07-19 16:25:00,1.56892,1.56929,1.56876,1.56903,1575700000.0
2006-07-19 16:30:00,1.56879,1.56942,1.56879,1.56942,1488600001.0
2006-07-19 16:35:00,1.56938,1.56974,1.56916,1.56952,1421500004.0
2006-07-19 16:40:00,1.5695,1.5695,1.56889,1.56919,1641899995.0
2006-07-19 16:45:00,1.56928,1.56934,1.56884,1.56899,1625600000.0
2006-07-19 16:50:00,1.56902,1.56918,1.56862,1.56862,1339500007.0
2006-07-19 16:55:00,1.56879,1.56915,1.56861,1.56891,1088800001.0
2006-07-19 17:00:00,1.56884,1.56922,1.56858,1.56907,1359600001.0
2006-07-19 17:05:00,1.56913,1.56923,1.56889,1.5691,1727500000.0
2006-07-19 17:10:00,1.56914,1.5692,1.56867,1.5687,1670500003.0
2006-07-19 17:15:00,1.56883,1.56914,1.56869,1.56902,1203900007.0
2006-07-19 17:20:00,1.56902,1.56933,1.56883,1.56906,1394900001.0
2006-07-19 17:25:00,1.56913,1.56916,1.56886,1.56904,1245400000.0
2006-07-19 17:30:00,1.56894,1.56914,1.56873,1.56881,1227199997.0
2006-07-19 17:35:00,1.56907,1.56921,1.56873,1.56918,1326300000.0
2006-07-19 17:40:00,1.56891,1.56942,1.56889,1.56928,1170700004.0
2006-07-19 17:45:00,1.56914,1.56935,1.56904,1.56913,1308900001.0
2006-07-19 17:50:00,1.56925,1.5693,1.56895,1.56908,1251700003.0
2006-07-19 17:55:00,1.56917,1.56958,1.56915,1.5694,695200003.0
2006-07-19 18:00:00,1.56932,1.5696,1.56912,1.5695,7720799997.0
2006-07-19 18:05:00,1.5694,1.5696,1.56922,1.56953,7440399996.0
2006-07-19 18:10:00,1.5696,1.5696,1.56921,1.5696,7229400007.0
2006-07-19 18:15:00,1.5697,1.5698,1.56925,1.56945,7247500017.0
2006-07-19 18:20:00,1.56955,1.56979,1.56946,1.5695,5966800010.0
2006-07-19 18:25:00,1.5696,1.5698,1.56931,1.56949,7422900017.0
2006-07-19 18:30:00,1.56945,1.5698,1.56936,1.5696,6738200010.0
2006-07-19 18:35:00,1.5697,1.5698,1.56939,1.56963,8342400012.0
2006-07-19 18:40:00,1.5698,1.5698,1.56935,1.56935,4967700006.0
2006-07-19 18:45:00,1.56947,1.56963,1.5693,1.5696,3045600006.0
2006-07-19 18:50:00,1.56947,1.56962,1.56925,1.56949,5618300008.0
2006-07-19 18:55:00,1.5695,1.56964,1.56924,1.56943,6065000029.0
2006-07-19 19:00:00,1.5695,1.56977,1.56939,1.5696,2239400007.0
2006-07-19 19:05:00,1.56961,1.56975,1.56941,1.56963,6559100005.0
2006-07-19 19:10:00,1.56959,1.56983,1.56947,1.56964,4049399991.0
2006-07-19 19:15:00,1.56962,1.56981,1.56951,1.56965,4662600011.0
2006-07-19 19:20:00,1.56956,1.56973,1.56933,1.56973,3364800013.0
2006-07-19 19:25:00,1.5697,1.56981,1.56923,1.56939,4597300011.0
2006-07-19 19:30:00,1.5695,1.56962,1.56926,1.56941,6241699999.0
2006-07-19 19:35:00,1.56943,1.5696,1.56914,1.5693,4108599999.0
2006-07-19 19:40:00,1.56924,1.56945,1.56912,1.56931,2953899999.0
2006-07-19 19:45:00,1.5692,1.56977,1.56917,1.5696,3361600001.0
2006-07-19 19:50:00,1.56948,1.56976,1.56948,1.56958,2061000003.0
2006-07-19 19:55:00,1.56966,1.56984,1.56943,1.56965,6116400008.0
2006-07-19 20:00:00,1.56975,1.56987,1.56948,1.56962,2557600004.0
2006-07-19 20:05:00,1.56967,1.56969,1.56942,1.56947,2734700008.0
2006-07-19 20:10:00,1.56956,1.56974,1.56935,1.56956,3951499995.0
2006-07-19 20:15:00,1.56955,1.5698,1.56946,1.5698,4460000001.0
2006-07-19 20:20:00,1.5697,1.56992,1.5696,1.56982,3844400007.0
2006-07-19 20:25:00,1.56979,1.57025,1.56963,1.57008,4931100024.0
2006-07-19 20:30:00,1.5701,1.57067,1.57,1.57062,2216600004.0
2006-07-19 20:35:00,1.57064,1.57068,1.56994,1.56994,4951400002.0
2006-07-19 20:40:00,1.57003,1.5703,1.56986,1.5701,3889500001.0
2006-07-19 20:45:00,1.57012,1.57038,1.5699,1.57038,4026400000.0
2006-07-19 20:50:00,1.5704,1.57118,1.57034,1.57081,6215200032.0
2006-07-19 20:55:00,1.57077,1.5711,1.5704,1.5711,6286400056.0
2006-07-19 21:00:00,1.571,1.5712,1.57081,1.57083,5910500041.0
2006-07-19 21:05:00,1.57098,1.57114,1.57081,1.57102,2492099997.0
2006-07-19 21:10:00,1.57112,1.57121,1.5709,1.57117,3476400009.0
2006-07-19 21:15:00,1.57119,1.57125,1.57073,1.57088,4519099996.0
2006-07-19 21:20:00,1.571,1.57118,1.57081,1.5711,7381200014.0
2006-07-19 21:25:00,1.57108,1.57126,1.57081,1.57112,3472900018.0
2006-07-19 21:30:00,1.57106,1.57122,1.57088,1.57102,4624800013.0
2006-07-19 21:35:00,1.57111,1.57126,1.57091,1.5711,2069400015.0
2006-07-19 21:40:00,1.57101,1.57119,1.57081,1.57085,4261000011.0
2006-07-19 21:45:00,1.57092,1.57115,1.57078,1.57081,4507500009.0
2006-07-19 21:50:00,1.57095,1.57113,1.5707,1.57094,3195900014.0
2006-07-19 21:55:00,1.571,1.57123,1.57082,1.57104,3307800007.0
2006-07-19 22:00:00,1.57104,1.57125,1.57094,1.57113,3031400003.0
2006-07-19 22:05:00,1.57126,1.57155,1.5712,1.57134,2141099994.0
2006-07-19 22:10:00,1.5714,1.57147,1.57118,1.5714,1758500004.0
2006-07-19 22:15:00,1.57117,1.5714,1.57104,1.57126,1848200000.0
2006-07-19 22:20:00,1.57127,1.57158,1.57125,1.57126,2119100002.0
2006-07-19 22:25:00,1.57142,1.57167,1.5712,1.57152,3340400013.0
2006-07-19 22:30:00,1.57158,1.57189,1.57133,1.57172,1907000009.0
2006-07-19 22:35:00,1.57172,1.57172,1.5712,1.57132,2439900002.0
2006-07-19 22:40:00,1.57133,1.57154,1.57097,1.57137,3731900000.0
2006-07-19 22:45:00,1.57126,1.57178,1.57104,1.57153,1551599994.0
2006-07-19 22:50:00,1.57177,1.57182,1.57111,1.57145,1724300000.0
2006-07-19 22:55:00,1.57148,1.57156,1.57094,1.57094,1238599999.0
2006-07-19 23:00:00,1.57085,1.5719,1.57085,1.57176,1614799991.0
2006-07-19 23:05:00,1.5718,1.57207,1.57148,1.57199,1433200000.0
2006-07-19 23:10:00,1.57194,1.57221,1.57189,1.5719,1184800003.0
2006-07-19 23:15:00,1.57181,1.57211,1.57168,1.57182,1211300003.0
2006-07-19 23:20:00,1.57169,1.57206,1.57165,1.57188,1769499998.0
2006-07-19 23:25:00,1.57205,1.57211,1.5714,1.57149,1706000006.0
2006-07-19 23:30:00,1.5716,1.5716,1.57108,1.57145,1217399997.0
2006-07-19 23:35:00,1.57138,1.57153,1.57123,1.57148,1035000000.0
2006-07-19 23:40:00,1.57147,1.57158,1.5713,1.57147,1164400000.0
2006-07-19 23:45:00,1.57147,1.57159,1.57132,1.57134,684299997.0
2006-07-19 23:50:00,1.57151,1.57159,1.57122,1.57122,988499999.0
2006-07-19 23:55:00,1.5713,1.5716,1.5713,1.57155,804599996.0
2006-07-20 00:00:00,1.57157,1.57165,1.5713,1.5715,880199998.0
2006-07-20 00:05:00,1.57141,1.57162,1.57127,1.57157,1077999995.0
2006-07-20 00:10:00,1.57154,1.5717,1.57136,1.57156,1064100007.0
2006-07-20 00:15:00,1.57155,1.5717,1.57138,1.57155,1202900011.0
2006-07-20 00:20:00,1.57151,1.57167,1.57133,1.57149,1119500003.0
2006-07-20 00:25:00,1.57155,1.5716,1.57137,1.57145,1061400002.0
2006-07-20 00:30:00,1.57151,1.57163,1.57138,1.57145,960699999.0
2006-07-20 00:35:00,1.57155,1.57165,1.57145,1.5715,286300000.0
2006-07-20 00:40:00,1.57162,1.57167,1.57141,1.57145,1182200013.0
2006-07-20 00:45:00,1.57148,1.57163,1.57137,1.57147,1001200002.0
2006-07-20 00:50:00,1.57144,1.57164,1.57125,1.5714,1191999994.0
2006-07-20 00:55:00,1.5715,1.57158,1.57125,1.57153,1279700005.0
2006-07-20 01:00:00,1.57142,1.57165,1.57133,1.57143,1720800005.0
2006-07-20 01:05:00,1.57145,1.57163,1.57135,1.57147,1173100012.0
2006-07-20 01:10:00,1.57155,1.57162,1.57123,1.5715,998599998.0
2006-07-20 01:15:00,1.57155,1.57155,1.571,1.57145,1117000000.0
2006-07-20 01:20:00,1.5714,1.57147,1.57121,1.57137,478199998.0
2006-07-20 01:25:00,1.57128,1.57157,1.5711,1.57139,920600001.0
2006-07-20 01:30:00,1.57149,1.57165,1.57132,1.57165,928199997.0
2006-07-20 01:35:00,1.57153,1.5716,1.57128,1.57145,1118100001.0
2006-07-20 01:40:00,1.5715,1.57156,1.57136,1.57137,968200000.0
2006-07-20 01:45:00,1.57155,1.57163,1.57137,1.5714,1256000009.0
2006-07-20 01:50:00,1.57154,1.57166,1.57135,1.57155,1041000006.0
2006-07-20 01:55:00,1.5716,1.57178,1.57139,1.57162,1133099997.0
2006-07-20 02:00:00,1.57155,1.5717,1.57133,1.57153,1435900005.0
2006-07-20 02:05:00,1.57141,1.57161,1.57113,1.57139,1486500003.0
2006-07-20 02:10:00,1.57145,1.57161,1.57115,1.57153,880800011.0
2006-07-20 02:15:00,1.57151,1.57159,1.57135,1.57145,1073600004.0
2006-07-20 02:20:00,1.5714,1.57155,1.57121,1.57142,1746500009.0
2006-07-20 02:25:00,1.57132,1.57145,1.57117,1.57137,1140300006.0
2006-07-20 02:30:00,1.5713,1.57162,1.57109,1.57142,1081400004.0
2006-07-20 02:35:00,1.57156,1.57168,1.57136,1.57148,1516099996.0
2006-07-20 02:40:00,1.57165,1.57165,1.57135,1.57165,1020600001.0
2006-07-20 02:45:00,1.57162,1.57168,1.57136,1.57158,1042100001.0
2006-07-20 02:50:00,1.5716,1.57168,1.57144,1.57168,889500011.0
2006-07-20 02:55:00,1.57175,1.5718,1.5715,1.57167,1121000005.0
2006-07-20 03:00:00,1.57165,1.5718,1.57135,1.5715,968100016.0
2006-07-20 03:05:00,1.57162,1.57162,1.57136,1.57143,890199999.0
2006-07-20 03:10:00,1.57149,1.57167,1.57132,1.57148,992299996.0
2006-07-20 03:15:00,1.57143,1.57163,1.57128,1.57155,893800005.0
2006-07-20 03:20:00,1.57144,1.57163,1.57136,1.57153,1457699999.0
2006-07-20 03:25:00,1.57141,1.57161,1.57131,1.57153,519299999.0
2006-07-20 03:30:00,1.57153,1.57158,1.5713,1.57146,1252800001.0
2006-07-20 03:35:00,1.5715,1.57169,1.57133,1.57155,708999998.0
2006-07-20 03:40:00,1.57155,1.57165,1.57123,1.57155,1143800010.0
2006-07-20 03:45:00,1.57153,1.57167,1.57132,1.5715,1298900001.0
2006-07-20 03:50:00,1.57138,1.57155,1.57126,1.5715,538700003.0
2006-07-20 03:55:00,1.57143,1.5716,1.57126,1.57139,837199997.0
2006-07-20 04:00:00,1.57155,1.57159,1.5713,1.57155,1087500002.0
2006-07-20 04:05:00,1.5714,1.57158,1.57105,1.5714,1385599996.0
2006-07-20 04:10:00,1.57139,1.57157,1.57124,1.57135,1054100003.0
2006-07-20 04:15:00,1.57145,1.57158,1.57126,1.57148,1131699995.0
2006-07-20 04:20:00,1.57154,1.57161,1.57125,1.57143,1374200007.0
2006-07-20 04:25:00,1.57157,1.57162,1.57127,1.5714,752300004.0
2006-07-20 04:30:00,1.57123,1.57156,1.57123,1.5714,616699998.0
2006-07-20 04:35:00,1.5715,1.57157,1.57129,1.5714,1102300006.0
2006-07-20 04:40:00,1.57155,1.57158,1.57131,1.5715,838199998.0
2006-07-20 04:45:00,1.57145,1.57158,1.57129,1.5715,1105799996.0
2006-07-20 04:50:00,1.57147,1.57158,1.57126,1.57131,574900001.0
2006-07-20 04:55:00,1.57145,1.57155,1.57124,1.57144,1050300000.0
2006-07-20 05:00:00,1.57145,1.57148,1.5712,1.57124,1190300002.0
2006-07-20 05:05:00,1.5713,1.57155,1.5713,1.57147,912999999.0
2006-07-20 05:10:00,1.5715,1.57155,1.57129,1.57133,1158000010.0
2006-07-20 05:15:00,1.57124,1.57145,1.57116,1.57133,511400001.0
2006-07-20 05:20:00,1.57138,1.5715,1.57118,1.57147,1164500004.0
2006-07-20 05:25:00,1.57131,1.57153,1.5712,1.57145,1006400006.0
2006-07-20 05:30:00,1.5714,1.57157,1.5713,1.57155,666000007.0
2006-07-20 05:35:00,1.5714,1.5716,1.57131,1.57149,1024900007.0
2006-07-20 05:40:00,1.57151,1.57162,1.5713,1.57149,597600000.0
2006-07-20 05:45:00,1.5715,1.57158,1.57125,1.57125,1392499997.0
2006-07-20 05:50:00,1.57148,1.57163,1.57132,1.57146,1670500002.0
2006-07-20 05:55:00,1.57145,1.5716,1.57129,1.57155,1107199997.0
2006-07-20 06:00:00,1.57155,1.57166,1.5713,1.57153,1371700004.0
2006-07-20 06:05:00,1.57151,1.5716,1.57123,1.57152,1696300008.0
2006-07-20 06:10:00,1.5715,1.5716,1.57125,1.57144,1140899997.0
2006-07-20 06:15:00,1.57157,1.57164,1.57137,1.57137,1048099998.0
2006-07-20 06:20:00,1.5716,1.57172,1.57132,1.57162,1417700006.0
2006-07-20 06:25:00,1.57169,1.57181,1.57143,1.57165,1486500000.0
2006-07-20 06:30:00,1.57149,1.57167,1.57138,1.57149,625899994.0
2006-07-20 06:35:00,1.57138,1.57159,1.57124,1.57139,1074600007.0
2006-07-20 06:40:00,1.57134,1.57151,1.57126,1.57133,1318600011.0
2006-07-20 06:45:00,1.57133,1.57155,1.5712,1.57135,759699999.0
2006-07-20 06:50:00,1.5714,1.57159,1.57125,1.57145,1204300004.0
2006-07-20 06:55:00,1.57144,1.57159,1.57124,1.57147,1355800003.0
2006-07-20 07:00:00,1.57143,1.5716,1.57123,1.57144,1644900002.0
2006-07-20 07:05:00,1.57147,1.57162,1.57111,1.57125,1387999995.0
2006-07-20 07:10:00,1.57126,1.57152,1.57112,1.57145,1014000011.0
2006-07-20 07:15:00,1.5714,1.57153,1.57121,1.5713,1351400001.0
2006-07-20 07:20:00,1.57137,1.57157,1.57123,1.57135,1088600000.0
2006-07-20 07:25:00,1.5715,1.57166,1.57132,1.5716,1258699996.0
2006-07-20 07:30:00,1.57156,1.5717,1.57128,1.5715,1421200015.0
2006-07-20 07:35:00,1.57144,1.5716,1.5713,1.57132,912900003.0
2006-07-20 07:40:00,1.57126,1.5715,1.57114,1.5712,1732200004.0
2006-07-20 07:45:00,1.57132,1.5715,1.57118,1.57138,1182799999.0
2006-07-20 07:50:00,1.57125,1.57156,1.57117,1.5715,1266700005.0
2006-07-20 07:55:00,1.57138,1.57152,1.57119,1.57131,1246000002.0
2006-07-20 08:00:00,1.57146,1.57157,1.57123,1.57135,1820900007.0
2006-07-20 08:05:00,1.57145,1.57163,1.57103,1.57144,1680700001.0
2006-07-20 08:10:00,1.57119,1.57162,1.57112,1.57129,1266500007.0
2006-07-20 08:15:00,1.57133,1.57165,1.57096,1.57152,1327800009.0
2006-07-20 08:20:00,1.57147,1.57156,1.57096,1.57114,1310399999.0
2006-07-20 08:25:00,1.57122,1.5716,1.57111,1.57144,1580799995.0
2006-07-20 08:30:00,1.57139,1.57167,1.57139,1.57159,1191000002.0
2006-07-20 08:35:00,1.57165,1.57224,1.57164,1.57212,1852300009.0
2006-07-20 08:40:00,1.572,1.57209,1.57159,1.5718,1601199998.0
2006-07-20 08:45:00,1.57184,1.57211,1.57167,1.5718,1301800006.0
2006-07-20 08:50:00,1.57174,1.57185,1.57147,1.57154,1060100011.0
2006-07-20 08:55:00,1.57169,1.57169,1.57087,1.57106,779900000.0
2006-07-20 09:00:00,1.57098,1.57108,1.57082,1.57108,1209999999.0
2006-07-20 09:05:00,1.571,1.57108,1.57075,1.57095,1557000011.0
2006-07-20 09:10:00,1.57097,1.57106,1.57081,1.57094,1349800006.0
2006-07-20 09:15:00,1.5709,1.5711,1.57082,1.57099,1011899998.0
2006-07-20 09:20:00,1.57094,1.57118,1.57077,1.57116,1430500006.0
2006-07-20 09:25:00,1.57098,1.57117,1.57082,1.57096,1574800000.0
2006-07-20 09:30:00,1.57108,1.57111,1.57063,1.57092,1126600006.0
2006-07-20 09:35:00,1.57103,1.57125,1.57074,1.57077,1286500004.0
2006-07-20 09:40:00,1.57068,1.57078,1.57052,1.57075,1078500009.0
2006-07-20 09:45:00,1.5706,1.57103,1.57055,1.57097,892500000.0
2006-07-20 09:50:00,1.57087,1.57097,1.57069,1.57072,1682499999.0
2006-07-20 09:55:00,1.57069,1.57108,1.57051,1.57078,1367199995.0
2006-07-20 10:00:00,1.57078,1.57105,1.5707,1.57086,1664799992.0
2006-07-20 10:05:00,1.571,1.57104,1.57073,1.57103,1705800011.0
2006-07-20 10:10:00,1.57089,1.57108,1.57072,1.57083,1486100002.0
2006-07-20 10:15:00,1.57076,1.57102,1.57065,1.57094,1372600001.0
2006-07-20 10:20:00,1.57093,1.5711,1.57072,1.57097,1170099993.0
2006-07-20 10:25:00,1.57102,1.57124,1.57083,1.57094,1697600008.0
2006-07-20 10:30:00,1.57055,1.57107,1.57028,1.57099,1472099997.0
2006-07-20 10:35:00,1.571,1.57125,1.5708,1.57109,1306599997.0
2006-07-20 10:40:00,1.57111,1.57134,1.57091,1.57125,1415000006.0
2006-07-20 10:45:00,1.57117,1.57132,1.57104,1.57109,1290700005.0
2006-07-20 10:50:00,1.57115,1.57129,1.57097,1.57106,1080000006.0
2006-07-20 10:55:00,1.57112,1.57127,1.57093,1.57098,1375699999.0
2006-07-20 11:00:00,1.5712,1.57133,1.57093,1.57126,1341800004.0
2006-07-20 11:05:00,1.5711,1.57121,1.57096,1.57117,1331900009.0
2006-07-20 11:10:00,1.57111,1.57117,1.57085,1.57098,1453700012.0
2006-07-20 11:15:00,1.57084,1.57103,1.57073,1.57093,1080600002.0
2006-07-20 11:20:00,1.57083,1.571,1.57071,1.57081,1381000007.0
2006-07-20 11:25:00,1.57082,1.57105,1.57071,1.5709,1326300002.0
2006-07-20 11:30:00,1.57082,1.57095,1.57058,1.57075,1682199996.0
2006-07-20 11:35:00,1.57066,1.5708,1.57048,1.57053,1318600007.0
2006-07-20 11:40:00,1.57055,1.57068,1.57034,1.57058,1390200002.0
2006-07-20 11:45:00,1.57052,1.5707,1.57039,1.57047,1466400006.0
2006-07-20 11:50:00,1.57057,1.57084,1.57048,1.57063,1670100011.0
2006-07-20 11:55:00,1.5706,1.57078,1.57042,1.5707,1457400008.0
2006-07-20 12:00:00,1.57075,1.5708,1.5705,1.57055,1980900011.0
2006-07-20 12:05:00,1.57063,1.57091,1.57047,1.57083,1611800004.0
2006-07-20 12:10:00,1.57078,1.57099,1.57056,1.57082,1367300013.0
2006-07-20 12:15:00,1.57085,1.57091,1.57064,1.57091,1232900003.0
2006-07-20 12:20:00,1.5709,1.571,1.57067,1.57093,1039200000.0
2006-07-20 12:25:00,1.57102,1.57128,1.57069,1.57081,1679700006.0
2006-07-20 12:30:00,1.57079,1.57092,1.5705,1.57076,1753999995.0
2006-07-20 12:35:00,1.5707,1.5709,1.57043,1.57043,1373700003.0
2006-07-20 12:40:00,1.57045,1.57064,1.5702,1.57051,1366599999.0
2006-07-20 12:45:00,1.57052,1.57071,1.57039,1.57068,1206400006.0
2006-07-20 12:50:00,1.57049,1.57068,1.57004,1.5705,1654599996.0
2006-07-20 12:55:00,1.57052,1.57074,1.57041,1.57058,1449800005.0
2006-07-20 13:00:00,1.5706,1.57081,1.57012,1.57035,1338399995.0
2006-07-20 13:05:00,1.57025,1.57056,1.57024,1.57036,1327000018.0
2006-07-20 13:10:00,1.57022,1.57037,1.56993,1.57007,1324599998.0
2006-07-20 13:15:00,1.57004,1.57048,1.56969,1.57035,1417400001.0
2006-07-20 13:20:00,1.57051,1.57079,1.5702,1.57068,1277800002.0
2006-07-20 13:25:00,1.57061,1.57064,1.57015,1.57059,1402400006.0
2006-07-20 13:30:00,1.57048,1.57067,1.57022,1.57034,1623199997.0
2006-07-20 13:35:00,1.57047,1.57063,1.57015,1.57038,1519600000.0
2006-07-20 13:40:00,1.57044,1.57077,1.57029,1.57075,1174899995.0
2006-07-20 13:45:00,1.57065,1.57084,1.57038,1.57081,1473100004.0
2006-07-20 13:50:00,1.5708,1.57093,1.57045,1.57064,1279400003.0
2006-07-20 13:55:00,1.57067,1.57093,1.5706,1.57082,1485600007.0
2006-07-20 14:00:00,1.57079,1.57104,1.57057,1.57091,1441699999.0
2006-07-20 14:05:00,1.57085,1.57092,1.57042,1.57057,1512800009.0
2006-07-20 14:10:00,1.57051,1.57072,1.5703,1.57053,1315800009.0
2006-07-20 14:15:00,1.57059,1.57086,1.57033,1.57075,1231800010.0
2006-07-20 14:20:00,1.57077,1.57111,1.57064,1.57096,1426200001.0
2006-07-20 14:25:00,1.57103,1.5711,1.57055,1.57055,1663700001.0
2006-07-20 14:30:00,1.57025,1.57092,1.57017,1.5709,1600000004.0
2006-07-20 14:35:00,1.57097,1.57105,1.57067,1.5708,1561399996.0
2006-07-20 14:40:00,1.571,1.571,1.5705,1.57058,1488099995.0
2006-07-20 14:45:00,1.57071,1.57104,1.57062,1.57082,1352100000.0
2006-07-20 14:50:00,1.57095,1.57108,1.57061,1.5708,1050600009.0
2006-07-20 14:55:00,1.57086,1.57108,1.57074,1.57094,1107500006.0
2006-07-20 15:00:00,1.57094,1.57119,1.57076,1.57082,1449800000.0
2006-07-20 15:05:00,1.57081,1.5709,1.57045,1.57073,1336399995.0
2006-07-20 15:10:00,1.5708,1.57092,1.57055,1.57073,1075800011.0
2006-07-20 15:15:00,1.57076,1.57099,1.57053,1.57084,1322400004.0
2006-07-20 15:20:00,1.57084,1.57117,1.57083,1.5709,1394800002.0
2006-07-20 15:25:00,1.57097,1.57105,1.57069,1.57091,1189800008.0
2006-07-20 15:30:00,1.57089,1.57108,1.5707,1.57093,961900004.0
2006-07-20 15:35:00,1.57107,1.57121,1.57087,1.57114,1259300000.0
2006-07-20 15:40:00,1.57109,1.57123,1.57093,1.57114,1576400008.0
2006-07-20 15:45:00,1.57119,1.57131,1.57095,1.57125,1786999991.0
2006-07-20 15:50:00,1.57123,1.572,1.57115,1.57191,1338200003.0
2006-07-20 15:55:00,1.57191,1.57213,1.57047,1.57065,1545100009.0
2006-07-20 16:00:00,1.57054,1.5721,1.57054,1.57185,1161100009.0
2006-07-20 16:05:00,1.57185,1.572,1.57141,1.5718,1769400020.0
2006-07-20 16:10:00,1.57179,1.57193,1.57081,1.57126,1548400006.0
2006-07-20 16:15:00,1.57108,1.57131,1.57088,1.57119,1715400006.0
2006-07-20 16:20:00,1.57105,1.57155,1.57092,1.5713,1609099996.0
2006-07-20 16:25:00,1.57135,1.57172,1.57124,1.5717,1440300001.0
2006-07-20 16:30:00,1.57136,1.57173,1.57129,1.57152,1370700003.0
2006-07-20 16:35:00,1.57152,1.57168,1.5713,1.57135,970400002.0
2006-07-20 16:40:00,1.57128,1.57131,1.57091,1.57128,1843200015.0
2006-07-20 16:45:00,1.57123,1.57134,1.57101,1.57108,1544300005.0
2006-07-20 16:50:00,1.57113,1.57147,1.57091,1.57145,1611899995.0
2006-07-20 16:55:00,1.57153,1.57159,1.57093,1.5711,1269800001.0
2006-07-20 17:00:00,1.57107,1.57116,1.57063,1.57081,1498500008.0
2006-07-20 17:05:00,1.5708,1.57144,1.57074,1.57128,1786699994.0
2006-07-20 17:10:00,1.57123,1.57155,1.57108,1.57137,1377800005.0
2006-07-20 17:15:00,1.57128,1.57137,1.57086,1.57088,1146600000.0
2006-07-20 17:20:00,1.57097,1.5714,1.57075,1.57112,1363700002.0
2006-07-20 17:25:00,1.5712,1.57141,1.57112,1.57134,1597400007.0
2006-07-20 17:30:00,1.57127,1.57148,1.57101,1.5713,1373500007.0
2006-07-20 17:35:00,1.57134,1.57145,1.57103,1.57139,1518700008.0
2006-07-20 17:40:00,1.57119,1.57152,1.57109,1.57143,1534099999.0
2006-07-20 17:45:00,1.57131,1.57149,1.57111,1.57133,1333400001.0
2006-07-20 17:50:00,1.57133,1.57162,1.57115,1.57149,1375899997.0
2006-07-20 17:55:00,1.57123,1.5716,1.57087,1.5709,1143100003.0
2006-07-20 18:00:00,1.57117,1.5714,1.5706,1.5713,5958100052.0
2006-07-20 18:05:00,1.5714,1.5714,1.5709,1.57107,9396500080.0
2006-07-20 18:10:00,1.57117,1.57161,1.57104,1.5716,5248400017.0
2006-07-20 18:15:00,1.5714,1.57174,1.57124,1.57155,7620200033.0
2006-07-20 18:20:00,1.57153,1.5718,1.57143,1.5716,4982300006.0
2006-07-20 18:25:00,1.5717,1.5718,1.57144,1.57147,6740300033.0
2006-07-20 18:30:00,1.57152,1.5718,1.57136,1.5717,6682499994.0
2006-07-20 18:35:00,1.5717,1.57188,1.57149,1.57172,8263700021.0
2006-07-20 18:40:00,1.5716,1.57208,1.57157,1.57195,4858900000.0
2006-07-20 18:45:00,1.57195,1.57208,1.57176,1.57199,2789800011.0
2006-07-20 18:50:00,1.572,1.57208,1.5718,1.57193,5073800021.0
2006-07-20 18:55:00,1.57189,1.57203,1.57162,1.57185,6088400013.0
2006-07-20 19:00:00,1.57171,1.57196,1.57168,1.57173,2606100006.0
2006-07-20 19:05:00,1.57191,1.57216,1.5717,1.57181,6617700004.0
2006-07-20 19:10:00,1.57188,1.57198,1.57173,1.57187,4096199988.0
2006-07-20 19:15:00,1.57197,1.57202,1.57169,1.57183,4378300012.0
2006-07-20 19:20:00,1.57195,1.57195,1.57158,1.57185,3435300002.0
2006-07-20 19:25:00,1.57188,1.57209,1.57152,1.57154,4260500008.0
2006-07-20 19:30:00,1.57186,1.57199,1.57144,1.5716,6514199996.0
2006-07-20 19:35:00,1.5717,1.57175,1.57138,1.57139,4010600012.0
2006-07-20 19:40:00,1.5716,1.57173,1.5715,1.57155,2900799998.0
2006-07-20 19:45:00,1.57154,1.57172,1.57144,1.57165,3304199989.0
2006-07-20 19:50:00,1.57149,1.57177,1.57149,1.57154,2120099994.0
2006-07-20 19:55:00,1.57159,1.57175,1.57148,1.57165,5938200019.0
2006-07-20 20:00:00,1.57168,1.57182,1.57148,1.57168,2588299999.0
2006-07-20 20:05:00,1.57174,1.57182,1.57158,1.57162,2766300007.0
2006-07-20 20:10:00,1.57173,1.57178,1.57118,1.5713,3624999996.0
2006-07-20 20:15:00,1.57144,1.57162,1.57118,1.57162,4181699991.0
2006-07-20 20:20:00,1.5717,1.57203,1.57146,1.57179,3877400016.0
2006-07-20 20:25:00,1.57175,1.57194,1.57143,1.57158,5249100017.0
2006-07-20 20:30:00,1.5718,1.5718,1.57146,1.57167,4656199994.0
2006-07-20 20:35:00,1.57165,1.57194,1.57139,1.57157,5233400010.0
2006-07-20 20:40:00,1.57162,1.57169,1.5713,1.57158,3877299992.0
2006-07-20 20:45:00,1.57148,1.57188,1.57147,1.57182,4565200011.0
2006-07-20 20:50:00,1.57178,1.57182,1.57151,1.57159,5721800008.0
2006-07-20 20:55:00,1.57168,1.5719,1.57149,1.5718,5293600003.0
2006-07-20 21:00:00,1.5719,1.5719,1.57156,1.57169,4909300004.0
2006-07-20 21:05:00,1.57182,1.57208,1.57171,1.57182,2770900002.0
2006-07-20 21:10:00,1.57195,1.57208,1.57167,1.57182,3326000003.0
2006-07-20 21:15:00,1.57192,1.572,1.57149,1.57155,3956799988.0
2006-07-20 21:20:00,1.5717,1.5718,1.57146,1.57155,6208599998.0
2006-07-20 21:25:00,1.57155,1.5717,1.57134,1.5716,3590299999.0
2006-07-20 21:30:00,1.57141,1.57163,1.57127,1.57157,2586999991.0
2006-07-20 21:35:00,1.5716,1.57176,1.57149,1.5717,1875100007.0
2006-07-20 21:40:00,1.5717,1.57178,1.57147,1.57158,4526900011.0
2006-07-20 21:45:00,1.57163,1.57182,1.57145,1.57163,4805500011.0
2006-07-20 21:50:00,1.57165,1.57183,1.57155,1.57175,2929499990.0
2006-07-20 21:55:00,1.57174,1.57185,1.57156,1.5716,3798500003.0
2006-07-20 22:00:00,1.57166,1.57183,1.5714,1.57176,3001000002.0
2006-07-20 22:05:00,1.57187,1.57191,1.57138,1.57165,1782900005.0
2006-07-20 22:10:00,1.5716,1.57167,1.57126,1.5714,1822300004.0
2006-07-20 22:15:00,1.57137,1.57163,1.57111,1.57143,1505100005.0
2006-07-20 22:20:00,1.57143,1.57152,1.57107,1.57107,1969600010.0
2006-07-20 22:25:00,1.5713,1.5713,1.57089,1.5713,3062999991.0
2006-07-20 22:30:00,1.57113,1.57135,1.57082,1.57128,1897800006.0
2006-07-20 22:35:00,1.57128,1.57148,1.57109,1.57148,2287399997.0
2006-07-20 22:40:00,1.57134,1.57159,1.57115,1.57145,3046600012.0
2006-07-20 22:45:00,1.57137,1.57178,1.57117,1.57166,1682600004.0
2006-07-20 22:50:00,1.57167,1.57186,1.57107,1.57115,2084800008.0
2006-07-20 22:55:00,1.57095,1.57127,1.57046,1.57075,1436600006.0
2006-07-20 23:00:00,1.57036,1.57117,1.57036,1.57069,1547799998.0
2006-07-20 23:05:00,1.57112,1.57114,1.57031,1.57062,2150800008.0
2006-07-20 23:10:00,1.57083,1.57106,1.57042,1.57086,1837199997.0
2006-07-20 23:15:00,1.5708,1.57106,1.56999,1.57064,1525000009.0
2006-07-20 23:20:00,1.57061,1.57106,1.56978,1.57078,1686000005.0
2006-07-20 23:25:00,1.5707,1.57086,1.57042,1.57062,1382500000.0
2006-07-20 23:30:00,1.57054,1.57068,1.57036,1.57068,1159599991.0
2006-07-20 23:35:00,1.5707,1.57075,1.5705,1.57065,914100001.0
2006-07-20 23:40:00,1.5707,1.57073,1.57035,1.57059,1278200002.0
2006-07-20 23:45:00,1.57063,1.5707,1.57046,1.57049,841800005.0
2006-07-20 23:50:00,1.57069,1.57069,1.57029,1.5705,962600001.0
2006-07-20 23:55:00,1.57048,1.57071,1.57042,1.57071,484199998.0
2006-07-21 00:00:00,1.57061,1.57076,1.57044,1.5706,902600004.0
2006-07-21 00:05:00,1.57067,1.5709,1.57056,1.57073,733800006.0
2006-07-21 00:10:00,1.5708,1.57088,1.57052,1.5707,916800003.0
2006-07-21 00:15:00,1.5707,1.57083,1.57051,1.5707,857399997.0
2006-07-21 00:20:00,1.57069,1.57084,1.57045,1.5706,1145300004.0
2006-07-21 00:25:00,1.5707,1.57075,1.57052,1.5707,738299996.0
2006-07-21 00:30:00,1.57067,1.57087,1.57054,1.57065,951900002.0
2006-07-21 00:35:00,1.5706,1.57075,1.57055,1.57055,379600000.0
2006-07-21 00:40:00,1.57063,1.57072,1.57037,1.57056,1141199998.0
2006-07-21 00:45:00,1.57055,1.57072,1.57047,1.57055,1181300002.0
2006-07-21 00:50:00,1.57065,1.57072,1.5703,1.5707,1049700002.0
2006-07-21 00:55:00,1.5706,1.57077,1.57039,1.57076,1460599998.0
2006-07-21 01:00:00,1.57063,1.57092,1.57052,1.57067,1510399996.0
2006-07-21 01:05:00,1.57072,1.5708,1.5704,1.57075,1317300003.0
2006-07-21 01:10:00,1.57075,1.57094,1.57058,1.57078,1000500003.0
2006-07-21 01:15:00,1.57077,1.57088,1.57031,1.57069,1353400003.0
2006-07-21 01:20:00,1.57076,1.5709,1.57066,1.57069,559299999.0
2006-07-21 01:25:00,1.57075,1.5709,1.57055,1.57065,954799989.0
2006-07-21 01:30:00,1.57082,1.57115,1.57052,1.57085,1446500009.0
2006-07-21 01:35:00,1.5706,1.57088,1.57059,1.57063,1170100004.0
2006-07-21 01:40:00,1.5708,1.57086,1.57065,1.5708,879800001.0
2006-07-21 01:45:00,1.57074,1.57088,1.57056,1.57078,1149499995.0
2006-07-21 01:50:00,1.57068,1.57091,1.57051,1.57078,1110400001.0
2006-07-21 01:55:00,1.5709,1.57095,1.57063,1.5709,1073999999.0
2006-07-21 02:00:00,1.57092,1.57098,1.57063,1.57091,1682000004.0
2006-07-21 02:05:00,1.57085,1.57102,1.57063,1.57094,1297499997.0
2006-07-21 02:10:00,1.57093,1.57107,1.57061,1.571,956499999.0
2006-07-21 02:15:00,1.57097,1.57108,1.5708,1.57106,526400005.0
2006-07-21 02:20:00,1.57085,1.57113,1.57085,1.57113,1683100006.0
2006-07-21 02:25:00,1.57104,1.57115,1.57085,1.57109,1070499997.0
2006-07-21 02:30:00,1.57101,1.5712,1.57087,1.57113,906300003.0
2006-07-21 02:35:00,1.57114,1.57118,1.57086,1.5709,834500002.0
2006-07-21 02:40:00,1.57114,1.57118,1.5709,1.57115,1157500003.0
2006-07-21 02:45:00,1.57102,1.57117,1.57086,1.57104,851200000.0
2006-07-21 02:50:00,1.57105,1.5711,1.57081,1.57101,1314300000.0
2006-07-21 02:55:00,1.57109,1.57122,1.57089,1.571,1245300001.0
2006-07-21 03:00:00,1.571,1.57141,1.57093,1.57133,1362899996.0
2006-07-21 03:05:00,1.57136,1.57149,1.5712,1.57127,1136899990.0
2006-07-21 03:10:00,1.57128,1.57153,1.57116,1.57138,1143800006.0
2006-07-21 03:15:00,1.57135,1.57152,1.57112,1.57132,1295200001.0
2006-07-21 03:20:00,1.57143,1.5715,1.57126,1.57141,944599997.0
2006-07-21 03:25:00,1.5713,1.57152,1.57129,1.57152,376300002.0
2006-07-21 03:30:00,1.57143,1.57153,1.57124,1.5715,1026100005.0
2006-07-21 03:35:00,1.57135,1.57148,1.57121,1.5714,756899995.0
2006-07-21 03:40:00,1.57138,1.5716,1.57112,1.5716,1265900004.0
2006-07-21 03:45:00,1.57155,1.57155,1.57094,1.57113,1066600003.0
2006-07-21 03:50:00,1.57106,1.57123,1.57095,1.57119,931500003.0
2006-07-21 03:55:00,1.57112,1.57124,1.57095,1.57111,1218799996.0
2006-07-21 04:00:00,1.5711,1.57132,1.57092,1.5711,1339599999.0
2006-07-21 04:05:00,1.57108,1.57123,1.57084,1.57115,1452299996.0
2006-07-21 04:10:00,1.57115,1.57126,1.571,1.5711,818100011.0
2006-07-21 04:15:00,1.5712,1.57127,1.57097,1.57115,1039900005.0
2006-07-21 04:20:00,1.57111,1.57128,1.57095,1.57114,1400499996.0
2006-07-21 04:25:00,1.57125,1.57125,1.57087,1.57099,866000002.0
2006-07-21 04:30:00,1.57082,1.57124,1.57082,1.57107,916299996.0
2006-07-21 04:35:00,1.57103,1.57119,1.57088,1.57098,1215800014.0
2006-07-21 04:40:00,1.57101,1.57122,1.57082,1.57097,1527700000.0
2006-07-21 04:45:00,1.57097,1.57121,1.57072,1.57095,1352200007.0
2006-07-21 04:50:00,1.57101,1.57104,1.57072,1.57088,857999996.0
2006-07-21 04:55:00,1.57097,1.57116,1.57084,1.57089,966099997.0
2006-07-21 05:00:00,1.57089,1.57106,1.57075,1.57092,1640300004.0
2006-07-21 05:05:00,1.57087,1.571,1.57075,1.57079,907399999.0
2006-07-21 05:10:00,1.57084,1.57107,1.57075,1.57091,1074100003.0
2006-07-21 05:15:00,1.57095,1.57106,1.57079,1.57095,853200002.0
2006-07-21 05:20:00,1.57096,1.571,1.57065,1.57098,1073300001.0
2006-07-21 05:25:00,1.57096,1.57108,1.5707,1.57087,1003799999.0
2006-07-21 05:30:00,1.57097,1.57103,1.57074,1.571,989800007.0
2006-07-21 05:35:00,1.57095,1.57103,1.57074,1.5708,1081200000.0
2006-07-21 05:40:00,1.57092,1.57103,1.57076,1.57078,707900000.0
2006-07-21 05:45:00,1.57095,1.57103,1.57073,1.57088,1134499999.0
2006-07-21 05:50:00,1.57093,1.57103,1.57075,1.5709,1830600006.0
2006-07-21 05:55:00,1.57094,1.57107,1.57079,1.5709,1054000017.0
2006-07-21 06:00:00,1.5709,1.57106,1.57074,1.57083,1153900001.0
2006-07-21 06:05:00,1.57087,1.57106,1.57067,1.571,1707000008.0
2006-07-21 06:10:00,1.57095,1.57103,1.57069,1.57089,942600003.0
2006-07-21 06:15:00,1.5709,1.57106,1.5707,1.57082,985500003.0
2006-07-21 06:20:00,1.57095,1.57105,1.5707,1.57097,1155000006.0
2006-07-21 06:25:00,1.57092,1.57107,1.57072,1.57105,1439300000.0
2006-07-21 06:30:00,1.57093,1.57105,1.57081,1.57092,1101500011.0
2006-07-21 06:35:00,1.57083,1.57103,1.57072,1.57094,954800002.0
2006-07-21 06:40:00,1.57084,1.57116,1.57084,1.5709,865200001.0
2006-07-21 06:45:00,1.57096,1.5711,1.5708,1.57092,1031600003.0
2006-07-21 06:50:00,1.5708,1.57107,1.5708,1.57089,1301800013.0
2006-07-21 06:55:00,1.57105,1.57108,1.57079,1.57095,1134400001.0
2006-07-21 07:00:00,1.57087,1.57107,1.5707,1.57105,1148600001.0
2006-07-21 07:05:00,1.57096,1.57112,1.57075,1.57104,1083299998.0
2006-07-21 07:10:00,1.57112,1.57112,1.57082,1.57102,726800003.0
2006-07-21 07:15:00,1.57094,1.5712,1.57084,1.57099,1041299997.0
2006-07-21 07:20:00,1.57098,1.57123,1.57095,1.57116,891399999.0
2006-07-21 07:25:00,1.57116,1.57123,1.5709,1.57096,1258300005.0
2006-07-21 07:30:00,1.57094,1.57114,1.57086,1.57099,1334000005.0
2006-07-21 07:35:00,1.571,1.57119,1.57089,1.57105,1142900008.0
2006-07-21 07:40:00,1.57088,1.57134,1.57086,1.57121,1127600007.0
2006-07-21 07:45:00,1.57121,1.57121,1.57083,1.571,1432699998.0
2006-07-21 07:50:00,1.57092,1.57121,1.5708,1.57111,1459700003.0
2006-07-21 07:55:00,1.57097,1.57111,1.57043,1.57055,1671600010.0
2006-07-21 08:00:00,1.57038,1.57065,1.57029,1.57047,1191800006.0
2006-07-21 08:05:00,1.57053,1.57069,1.5703,1.57053,1336600001.0
2006-07-21 08:10:00,1.57044,1.57059,1.57025,1.57031,1616300004.0
2006-07-21 08:15:00,1.57045,1.57066,1.57022,1.57048,1569399996.0
2006-07-21 08:20:00,1.57048,1.5706,1.57021,1.57028,1753800002.0
2006-07-21 08:25:00,1.57045,1.57082,1.57032,1.57065,1416500011.0
2006-07-21 08:30:00,1.57069,1.57071,1.5696,1.56967,1144300005.0
2006-07-21 08:35:00,1.5695,1.5697,1.56893,1.56955,1728600001.0
2006-07-21 08:40:00,1.56924,1.56941,1.56882,1.5691,1385100005.0
2006-07-21 08:45:00,1.56917,1.56942,1.56893,1.5694,1130400002.0
2006-07-21 08:50:00,1.56951,1.56965,1.56924,1.56926,1209599999.0
2006-07-21 08:55:00,1.56944,1.56952,1.56912,1.56916,1345600006.0
2006-07-21 09:00:00,1.56905,1.56962,1.56905,1.56952,1715100002.0
2006-07-21 09:05:00,1.56949,1.56973,1.56938,1.56954,1260799993.0
2006-07-21 09:10:00,1.5696,1.56974,1.56945,1.56955,1834000012.0
2006-07-21 09:15:00,1.56967,1.56982,1.56923,1.56937,1417799999.0
2006-07-21 09:20:00,1.56953,1.56967,1.56899,1.56955,1035300002.0
2006-07-21 09:25:00,1.56958,1.57046,1.56931,1.57035,1431500005.0
2006-07-21 09:30:00,1.57045,1.57045,1.57018,1.57039,1504200005.0
2006-07-21 09:35:00,1.57004,1.57065,1.56999,1.57019,1793600011.0
2006-07-21 09:40:00,1.5702,1.57076,1.57014,1.5706,1569500011.0
2006-07-21 09:45:00,1.57065,1.57079,1.57027,1.57041,1614800003.0
2006-07-21 09:50:00,1.57048,1.57059,1.57022,1.57048,1647000004.0
2006-07-21 09:55:00,1.57047,1.57065,1.57021,1.5703,1349600004.0
2006-07-21 10:00:00,1.57036,1.57054,1.5701,1.57015,1583000007.0
2006-07-21 10:05:00,1.57008,1.57027,1.56975,1.57013,1529900008.0
2006-07-21 10:10:00,1.57014,1.57032,1.56978,1.56993,1126600000.0
2006-07-21 10:15:00,1.56989,1.57021,1.56983,1.5702,1458800005.0
2006-07-21 10:20:00,1.57017,1.57053,1.57006,1.57029,1100900001.0
2006-07-21 10:25:00,1.5703,1.5705,1.56996,1.57012,1252500004.0
2006-07-21 10:30:00,1.56993,1.57013,1.56975,1.56988,1533999996.0
2006-07-21 10:35:00,1.57004,1.57021,1.56975,1.56999,1203000000.0
2006-07-21 10:40:00,1.56987,1.5704,1.56987,1.57025,1471499999.0
2006-07-21 10:45:00,1.57035,1.57041,1.56986,1.57005,1105400003.0
2006-07-21 10:50:00,1.57008,1.57019,1.56987,1.56987,1569100004.0
2006-07-21 10:55:00,1.56974,1.56999,1.56957,1.5697,1380600006.0
2006-07-21 11:00:00,1.5697,1.57006,1.56952,1.56971,2001000013.0
2006-07-21 11:05:00,1.56975,1.56999,1.56971,1.56987,1441000001.0
2006-07-21 11:10:00,1.56975,1.56991,1.56958,1.56968,1591400002.0
2006-07-21 11:15:00,1.56965,1.56995,1.56964,1.56977,1419000002.0
2006-07-21 11:20:00,1.56983,1.56996,1.56955,1.56974,1681899999.0
2006-07-21 11:25:00,1.56963,1.56989,1.5695,1.56979,1673300009.0
2006-07-21 11:30:00,1.56981,1.57009,1.56965,1.56996,1621900000.0
2006-07-21 11:35:00,1.57003,1.57018,1.56988,1.5701,1297499998.0
2006-07-21 11:40:00,1.57008,1.57025,1.56974,1.56978,1645600020.0
2006-07-21 11:45:00,1.56986,1.57017,1.56971,1.56992,1802499992.0
2006-07-21 11:50:00,1.57001,1.57011,1.56966,1.56966,1940500015.0
2006-07-21 11:55:00,1.56964,1.56994,1.56955,1.56974,1481800003.0
2006-07-21 12:00:00,1.56983,1.56993,1.56952,1.56975,1658200006.0
2006-07-21 12:05:00,1.56979,1.56992,1.5696,1.56974,1188600001.0
2006-07-21 12:10:00,1.5697,1.56998,1.56949,1.56998,1190899995.0
2006-07-21 12:15:00,1.56999,1.56999,1.56968,1.56985,1069800007.0
2006-07-21 12:20:00,1.56982,1.57001,1.56968,1.5699,1581700013.0
2006-07-21 12:25:00,1.56995,1.57012,1.56977,1.56977,1580599995.0
2006-07-21 12:30:00,1.56985,1.57011,1.56962,1.56974,1284300002.0
2006-07-21 12:35:00,1.56967,1.56998,1.56964,1.56968,1271200011.0
2006-07-21 12:40:00,1.56985,1.56996,1.56963,1.56986,1653699993.0
2006-07-21 12:45:00,1.56979,1.56993,1.56958,1.56966,1256300014.0
2006-07-21 12:50:00,1.56963,1.57002,1.56952,1.56993,1709600005.0
2006-07-21 12:55:00,1.57001,1.57001,1.56963,1.56978,1460700009.0
2006-07-21 13:00:00,1.56967,1.56992,1.56959,1.56977,1207199992.0
2006-07-21 13:05:00,1.56983,1.57013,1.56969,1.57001,1245700006.0
2006-07-21 13:10:00,1.56993,1.57052,1.56993,1.57038,1387500010.0
2006-07-21 13:15:00,1.57015,1.57035,1.56998,1.57011,1136500003.0
2006-07-21 13:20:00,1.57013,1.57023,1.5699,1.57011,1170900009.0
2006-07-21 13:25:00,1.5702,1.57027,1.56994,1.57009,1316499998.0
2006-07-21 13:30:00,1.57015,1.57045,1.57005,1.57025,1315700001.0
2006-07-21 13:35:00,1.57039,1.57056,1.57024,1.57043,1682300005.0
2006-07-21 13:40:00,1.57048,1.57055,1.57024,1.57034,1280599994.0
2006-07-21 13:45:00,1.57035,1.5706,1.57014,1.57035,1433100001.0
2006-07-21 13:50:00,1.57045,1.57061,1.57026,1.57053,1896500008.0
2006-07-21 13:55:00,1.5706,1.5706,1.57033,1.57053,1444800013.0
2006-07-21 14:00:00,1.57042,1.57058,1.57009,1.57038,1651700000.0
2006-07-21 14:05:00,1.57046,1.57076,1.57034,1.57068,1496600006.0
2006-07-21 14:10:00,1.5707,1.57075,1.57042,1.57049,1462600004.0
2006-07-21 14:15:00,1.57052,1.5712,1.57052,1.5707,1371199989.0
2006-07-21 14:20:00,1.57071,1.571,1.57045,1.57082,1827399997.0
2006-07-21 14:25:00,1.57087,1.57095,1.57057,1.5708,1562100008.0
2006-07-21 14:30:00,1.57089,1.57089,1.57049,1.57059,1182299998.0
2006-07-21 14:35:00,1.57053,1.57073,1.57037,1.57062,1714000007.0
2006-07-21 14:40:00,1.57063,1.57079,1.57011,1.57034,1339400004.0
2006-07-21 14:45:00,1.57032,1.57061,1.57004,1.5704,1387500004.0
2006-07-21 14:50:00,1.57036,1.57036,1.57006,1.57029,1542000006.0
2006-07-21 14:55:00,1.5701,1.57031,1.56993,1.57007,1402900013.0
2006-07-21 15:00:00,1.57009,1.57017,1.56967,1.56981,1805600007.0
2006-07-21 15:05:00,1.56982,1.57,1.56922,1.56953,1531200003.0
2006-07-21 15:10:00,1.5694,1.56973,1.56921,1.5694,1805100003.0
2006-07-21 15:15:00,1.56946,1.56968,1.56932,1.56952,1797399998.0
2006-07-21 15:20:00,1.56957,1.56991,1.56943,1.5697,1253300003.0
2006-07-21 15:25:00,1.56984,1.56992,1.56954,1.56955,1417599998.0
2006-07-21 15:30:00,1.56958,1.56995,1.56955,1.56979,1457100006.0
2006-07-21 15:35:00,1.56981,1.57022,1.56961,1.57,1213299997.0
2006-07-21 15:40:00,1.56988,1.5702,1.56964,1.56975,1682000009.0
2006-07-21 15:45:00,1.56978,1.56985,1.56941,1.56965,1376599998.0
2006-07-21 15:50:00,1.56962,1.56977,1.56942,1.56959,1330999997.0
2006-07-21 15:55:00,1.5696,1.56971,1.56937,1.56948,1594899998.0
2006-07-21 16:00:00,1.56933,1.56951,1.56889,1.56905,1691199992.0
2006-07-21 16:05:00,1.56906,1.56958,1.56896,1.56933,1561100002.0
2006-07-21 16:10:00,1.5695,1.56958,1.56913,1.56944,1426100002.0
2006-07-21 16:15:00,1.56916,1.56968,1.56916,1.56934,1261499992.0
2006-07-21 16:20:00,1.56937,1.56951,1.56915,1.56937,1612200002.0
2006-07-21 16:25:00,1.56938,1.56957,1.56911,1.56951,1159899995.0
2006-07-21 16:30:00,1.56947,1.56952,1.56918,1.56937,1668499991.0
2006-07-21 16:35:00,1.56945,1.56958,1.56925,1.56947,1730200011.0
2006-07-21 16:40:00,1.56951,1.56962,1.56929,1.56962,1688000002.0
2006-07-21 16:45:00,1.56962,1.56969,1.56938,1.56954,1354200002.0
2006-07-21 16:50:00,1.56959,1.56973,1.56941,1.56949,1427400000.0
2006-07-21 16:55:00,1.56957,1.56965,1.56902,1.5693,1654700007.0
2006-07-21 17:00:00,1.56928,1.56945,1.56887,1.56905,1619500005.0
2006-07-21 17:05:00,1.56911,1.56934,1.56882,1.56897,1848599998.0
2006-07-21 17:10:00,1.56918,1.56951,1.56908,1.56933,1709900012.0
2006-07-21 17:15:00,1.56925,1.56937,1.56901,1.56902,1769500008.0
2006-07-21 17:20:00,1.5692,1.56933,1.56903,1.56924,1341700000.0
2006-07-21 17:25:00,1.56918,1.56938,1.56895,1.56932,1781300000.0
2006-07-21 17:30:00,1.56923,1.56935,1.56894,1.56906,1787099999.0
2006-07-21 17:35:00,1.56918,1.56932,1.56894,1.5692,1343100006.0
2006-07-21 17:40:00,1.56921,1.56955,1.56904,1.5695,1405100007.0
2006-07-21 17:45:00,1.5693,1.56957,1.56916,1.56936,1315199999.0
2006-07-21 17:50:00,1.56934,1.56971,1.56914,1.56914,1239700002.0
2006-07-21 17:55:00,1.56926,1.56934,1.56875,1.56891,901700007.0
2006-07-21 18:00:00,1.56907,1.5697,1.56904,1.5694,8944200021.0
2006-07-21 18:05:00,1.5695,1.56953,1.56915,1.56939,9728399985.0
2006-07-21 18:10:00,1.5694,1.5696,1.56927,1.5696,7367900018.0
2006-07-21 18:15:00,1.5694,1.56963,1.56905,1.5693,8128800012.0
2006-07-21 18:20:00,1.5693,1.56942,1.56915,1.5693,6265400012.0
2006-07-21 18:25:00,1.5694,1.56949,1.56895,1.56925,7236100020.0
2006-07-21 18:30:00,1.56914,1.5696,1.56914,1.5696,7509800020.0
2006-07-21 18:35:00,1.5696,1.56965,1.56931,1.56953,8887100030.0
2006-07-21 18:40:00,1.5697,1.56972,1.56932,1.56955,4541800011.0
2006-07-21 18:45:00,1.56938,1.56965,1.56926,1.56945,2429099998.0
2006-07-21 18:50:00,1.56948,1.56965,1.56925,1.56941,5590800021.0
2006-07-21 18:55:00,1.56957,1.56969,1.5693,1.56952,5697099999.0
2006-07-21 19:00:00,1.56963,1.56995,1.56944,1.56952,2631000007.0
2006-07-21 19:05:00,1.56956,1.56963,1.56933,1.56938,6127500029.0
2006-07-21 19:10:00,1.56944,1.56961,1.56929,1.5695,3749900013.0
2006-07-21 19:15:00,1.56949,1.56951,1.56921,1.5694,4170499996.0
2006-07-21 19:20:00,1.5694,1.56945,1.56911,1.56936,3573200028.0
2006-07-21 19:25:00,1.5694,1.56951,1.56917,1.56937,5089700003.0
2006-07-21 19:30:00,1.5696,1.5696,1.56915,1.56935,5778900005.0
2006-07-21 19:35:00,1.56935,1.56945,1.56908,1.56927,3672400014.0
2006-07-21 19:40:00,1.56935,1.56939,1.56898,1.569,3367400010.0
2006-07-21 19:45:00,1.56896,1.56924,1.56883,1.56914,2848400000.0
2006-07-21 19:50:00,1.56895,1.5692,1.56892,1.56895,2024299995.0
2006-07-21 19:55:00,1.56909,1.56921,1.56885,1.56896,6140799999.0
2006-07-21 20:00:00,1.5691,1.56918,1.56862,1.56874,2672800020.0
2006-07-21 20:05:00,1.56864,1.56885,1.5686,1.56871,3200600003.0
2006-07-21 20:10:00,1.56861,1.56879,1.56846,1.56869,3698800006.0
2006-07-21 20:15:00,1.56872,1.5689,1.56858,1.5689,4590100001.0
2006-07-21 20:20:00,1.569,1.569,1.56845,1.56878,3746800015.0
2006-07-21 20:25:00,1.5689,1.56903,1.56836,1.56847,5257500041.0
2006-07-21 20:30:00,1.5688,1.5688,1.56843,1.56848,2291800006.0
2006-07-21 20:35:00,1.5685,1.56878,1.56841,1.56866,4561300020.0
2006-07-21 20:40:00,1.56863,1.5688,1.56843,1.56862,4164699997.0
2006-07-21 20:45:00,1.56865,1.56887,1.56851,1.56871,4162200019.0
2006-07-21 20:50:00,1.5689,1.56897,1.56853,1.56886,4650199994.0
2006-07-21 20:55:00,1.56874,1.5691,1.56871,1.569,7475500004.0
2006-07-21 21:00:00,1.5691,1.5691,1.56883,1.56885,6703700005.0
2006-07-21 21:05:00,1.56895,1.56914,1.56865,1.56866,2607500013.0
2006-07-21 21:10:00,1.56876,1.56883,1.5684,1.56865,4234600008.0
2006-07-21 21:15:00,1.56867,1.56883,1.56838,1.56867,4321100022.0
2006-07-21 21:20:00,1.5688,1.56894,1.56863,1.56883,7580900021.0
2006-07-21 21:25:00,1.56869,1.56905,1.56846,1.56895,3486600011.0
2006-07-21 21:30:00,1.5688,1.56911,1.56864,1.5689,4858299997.0
2006-07-21 21:35:00,1.56902,1.56919,1.56891,1.5691,1955500004.0
2006-07-21 21:40:00,1.5691,1.56923,1.56886,1.56905,5033300010.0
2006-07-21 21:45:00,1.56902,1.56925,1.56886,1.5691,4922800019.0
2006-07-21 21:50:00,1.56903,1.56922,1.56892,1.56906,3020000024.0
2006-07-21 21:55:00,1.56915,1.56945,1.56899,1.56929,2909600002.0
2006-07-21 22:00:00,1.5692,1.56964,1.56915,1.56941,3230800018.0
2006-07-21 22:05:00,1.56943,1.56973,1.56926,1.56964,2227099992.0
2006-07-21 22:10:00,1.5697,1.56982,1.56949,1.56958,1491800012.0
2006-07-21 22:15:00,1.56953,1.56978,1.56921,1.56933,1877200018.0
2006-07-21 22:20:00,1.56935,1.56952,1.56918,1.56936,1828400016.0
2006-07-21 22:25:00,1.56943,1.56945,1.5689,1.56939,3278199997.0
2006-07-21 22:30:00,1.56937,1.56953,1.56915,1.5694,1999700002.0
2006-07-21 22:35:00,1.56938,1.56945,1.5688,1.56896,2766200002.0
2006-07-21 22:40:00,1.56916,1.56968,1.56893,1.5696,3988899991.0
2006-07-21 22:45:00,1.56962,1.56972,1.56929,1.56947,1986399996.0
2006-07-21 22:50:00,1.56952,1.56965,1.56912,1.56927,1867500014.0
2006-07-21 22:55:00,1.56927,1.5696,1.56908,1.56935,1660700003.0
2006-07-23 23:00:00,1.56933,1.57081,1.56933,1.57051,1415000003.0
2006-07-23 23:05:00,1.57044,1.57067,1.57018,1.57035,1717000002.0
2006-07-23 23:10:00,1.57041,1.57056,1.57026,1.57036,1369299993.0
2006-07-23 23:15:00,1.57029,1.57065,1.57014,1.57027,1865200006.0
2006-07-23 23:20:00,1.57039,1.57055,1.57019,1.57025,1417200012.0
2006-07-23 23:25:00,1.57036,1.57063,1.56968,1.57032,1636500001.0
2006-07-23 23:30:00,1.57025,1.57025,1.56958,1.56994,1346200004.0
2006-07-23 23:35:00,1.56989,1.57049,1.56974,1.57049,1214700008.0
2006-07-23 23:40:00,1.57022,1.57057,1.569,1.56922,1332900005.0
2006-07-23 23:45:00,1.56912,1.56937,1.56904,1.56925,1308600006.0
2006-07-23 23:50:00,1.5693,1.56935,1.56902,1.56902,1109999998.0
2006-07-23 23:55:00,1.56921,1.56921,1.56855,1.56882,869000001.0
2006-07-24 00:00:00,1.56888,1.56969,1.56888,1.56949,629899997.0
2006-07-24 00:05:00,1.56955,1.56965,1.56937,1.56958,765300003.0
2006-07-24 00:10:00,1.56965,1.56967,1.56943,1.56955,677300005.0
2006-07-24 00:15:00,1.56967,1.56973,1.56941,1.5697,1184600006.0
2006-07-24 00:20:00,1.5697,1.56973,1.56905,1.56951,1288600001.0
2006-07-24 00:25:00,1.5696,1.56985,1.56941,1.5698,1245000003.0
2006-07-24 00:30:00,1.56965,1.56988,1.56939,1.5697,1272700001.0
2006-07-24 00:35:00,1.5697,1.56985,1.5697,1.5697,204599999.0
2006-07-24 00:40:00,1.56978,1.56988,1.56957,1.56972,645500006.0
2006-07-24 00:45:00,1.56945,1.56962,1.56908,1.56941,1366800006.0
2006-07-24 00:50:00,1.56928,1.56945,1.56904,1.56924,1182900004.0
2006-07-24 00:55:00,1.56925,1.56947,1.56893,1.56929,1155700012.0
2006-07-24 01:00:00,1.56943,1.56955,1.56909,1.56944,1238800002.0
2006-07-24 01:05:00,1.56951,1.57023,1.56909,1.57013,1191800004.0
2006-07-24 01:10:00,1.57014,1.57027,1.56977,1.5702,1096800004.0
2006-07-24 01:15:00,1.57026,1.57033,1.56978,1.57013,1209800010.0
2006-07-24 01:20:00,1.5702,1.57036,1.57009,1.5703,633700005.0
2006-07-24 01:25:00,1.57018,1.57043,1.56995,1.5701,1092599999.0
2006-07-24 01:30:00,1.57015,1.57021,1.56986,1.57011,951200014.0
2006-07-24 01:35:00,1.57005,1.57018,1.5699,1.57005,1215299999.0
2006-07-24 01:40:00,1.57,1.57026,1.5699,1.5701,1068400008.0
2006-07-24 01:45:00,1.5703,1.57033,1.56992,1.56992,1450100008.0
2006-07-24 01:50:00,1.57013,1.57013,1.56968,1.56988,944900000.0
2006-07-24 01:55:00,1.56989,1.57005,1.56972,1.57,904400007.0
2006-07-24 02:00:00,1.56998,1.57,1.56915,1.56961,1208099997.0
2006-07-24 02:05:00,1.56951,1.56974,1.56921,1.56962,1681500006.0
2006-07-24 02:10:00,1.56957,1.56957,1.56924,1.56942,958299999.0
2006-07-24 02:15:00,1.56929,1.56953,1.56922,1.56931,1152400002.0
2006-07-24 02:20:00,1.5695,1.56953,1.56926,1.56947,1871799997.0
2006-07-24 02:25:00,1.56944,1.56966,1.56929,1.56951,804699998.0
2006-07-24 02:30:00,1.5692,1.56963,1.5692,1.56963,1036300004.0
2006-07-24 02:35:00,1.56964,1.56968,1.56932,1.56955,913099994.0
2006-07-24 02:40:00,1.5696,1.56979,1.56939,1.56966,1102099999.0
2006-07-24 02:45:00,1.56965,1.57051,1.56941,1.57025,1241799998.0
2006-07-24 02:50:00,1.57039,1.57046,1.57007,1.57013,1520600010.0
2006-07-24 02:55:00,1.5703,1.57038,1.56996,1.57016,1569500004.0
2006-07-24 03:00:00,1.57013,1.57032,1.56991,1.57017,1211700001.0
2006-07-24 03:05:00,1.57001,1.57023,1.56982,1.57,1584099993.0
2006-07-24 03:10:00,1.56994,1.57028,1.56982,1.57001,1363499991.0
2006-07-24 03:15:00,1.56993,1.57022,1.56987,1.57008,1437399998.0
2006-07-24 03:20:00,1.57008,1.5702,1.56983,1.57011,1078300010.0
2006-07-24 03:25:00,1.56998,1.57045,1.56995,1.57015,1602500001.0
2006-07-24 03:30:00,1.57023,1.57028,1.56995,1.57005,1397500004.0
2006-07-24 03:35:00,1.5701,1.57015,1.56982,1.57007,618299996.0
2006-07-24 03:40:00,1.57015,1.57025,1.5699,1.57007,1463699999.0
2006-07-24 03:45:00,1.57009,1.57022,1.56986,1.57013,1139000006.0
2006-07-24 03:50:00,1.57015,1.57029,1.57,1.57012,875100005.0
2006-07-24 03:55:00,1.57012,1.57034,1.56995,1.57025,1248300010.0
2006-07-24 04:00:00,1.5703,1.57035,1.57006,1.57033,1010300001.0
2006-07-24 04:05:00,1.57029,1.57046,1.57002,1.57027,1531300016.0
2006-07-24 04:10:00,1.5703,1.57042,1.57015,1.57027,1384399982.0
2006-07-24 04:15:00,1.57035,1.57044,1.57006,1.5703,1560599999.0
2006-07-24 04:20:00,1.57037,1.5705,1.57005,1.57029,1670200000.0
2006-07-24 04:25:00,1.57043,1.57055,1.57013,1.5703,1104800004.0
2006-07-24 04:30:00,1.57045,1.57054,1.57018,1.57042,1315699993.0
2006-07-24 04:35:00,1.57038,1.57054,1.5702,1.57036,1734400001.0
2006-07-24 04:40:00,1.57043,1.57055,1.57026,1.5705,1166099991.0
2006-07-24 04:45:00,1.57029,1.57053,1.57022,1.57045,1390000003.0
2006-07-24 04:50:00,1.57044,1.57056,1.57022,1.57042,848000012.0
2006-07-24 04:55:00,1.57042,1.57061,1.5703,1.5704,1073599997.0
2006-07-24 05:00:00,1.57042,1.57056,1.57026,1.57044,1390500004.0
2006-07-24 05:05:00,1.57035,1.5705,1.57026,1.57042,844100004.0
2006-07-24 05:10:00,1.57047,1.57053,1.57025,1.57035,879000007.0
2006-07-24 05:15:00,1.57029,1.5705,1.57024,1.57043,570400007.0
2006-07-24 05:20:00,1.57046,1.57057,1.57016,1.57039,1714099994.0
2006-07-24 05:25:00,1.57037,1.5705,1.57018,1.5705,882600005.0
2006-07-24 05:30:00,1.57035,1.57052,1.57023,1.57043,842000000.0
2006-07-24 05:35:00,1.57035,1.57052,1.57019,1.57038,843200003.0
2006-07-24 05:40:00,1.57034,1.57052,1.57016,1.5704,791199998.0
2006-07-24 05:45:00,1.57045,1.57052,1.57016,1.57016,1396700003.0
2006-07-24 05:50:00,1.57047,1.57052,1.57026,1.57027,1723000002.0
2006-07-24 05:55:00,1.57038,1.5705,1.57022,1.57045,1096800007.0
2006-07-24 06:00:00,1.57045,1.57052,1.57024,1.57035,1356200005.0
2006-07-24 06:05:00,1.57035,1.57052,1.57014,1.57045,1533900001.0
2006-07-24 06:10:00,1.57033,1.57053,1.57019,1.57036,1085499996.0
2006-07-24 06:15:00,1.57035,1.57056,1.57027,1.57027,762600000.0
2006-07-24 06:20:00,1.5705,1.5705,1.57017,1.5705,1192099997.0
2006-07-24 06:25:00,1.57037,1.57052,1.57019,1.57041,1172100002.0
2006-07-24 06:30:00,1.57037,1.57045,1.57024,1.57045,742500003.0
2006-07-24 06:35:00,1.57029,1.57049,1.57014,1.57034,1171600002.0
2006-07-24 06:40:00,1.57037,1.57045,1.57018,1.57039,1044700007.0
2006-07-24 06:45:00,1.57031,1.57053,1.5702,1.57033,1097799999.0
2006-07-24 06:50:00,1.57039,1.57052,1.57026,1.57045,1299699993.0
2006-07-24 06:55:00,1.57043,1.57053,1.57024,1.57047,1365000007.0
2006-07-24 07:00:00,1.57043,1.57054,1.5702,1.57041,1184700008.0
2006-07-24 07:05:00,1.57036,1.57048,1.57019,1.5702,1354800008.0
2006-07-24 07:10:00,1.57017,1.57045,1.57017,1.57036,549800000.0
2006-07-24 07:15:00,1.5704,1.57046,1.57009,1.57018,1578999996.0
2006-07-24 07:20:00,1.57022,1.57032,1.56995,1.57005,1504500011.0
2006-07-24 07:25:00,1.57002,1.57024,1.5699,1.5701,1020199998.0
2006-07-24 07:30:00,1.57013,1.57033,1.56962,1.57016,1426200003.0
2006-07-24 07:35:00,1.5702,1.57048,1.57012,1.57037,978599993.0
2006-07-24 07:40:00,1.57041,1.57046,1.57011,1.57025,1500399998.0
2006-07-24 07:45:00,1.57035,1.5705,1.57002,1.57037,1443100002.0
2006-07-24 07:50:00,1.57042,1.57067,1.5702,1.57064,1287000010.0
2006-07-24 07:55:00,1.5706,1.57079,1.57013,1.57026,926900006.0
2006-07-24 08:00:00,1.57038,1.57054,1.57011,1.57035,1348099998.0
2006-07-24 08:05:00,1.5705,1.5705,1.57017,1.57035,1535600004.0
2006-07-24 08:10:00,1.57038,1.57052,1.57014,1.57022,1790999999.0
2006-07-24 08:15:00,1.57028,1.57053,1.57022,1.57053,1120799999.0
2006-07-24 08:20:00,1.57053,1.57059,1.57016,1.5705,1568000000.0
2006-07-24 08:25:00,1.57041,1.57068,1.57027,1.57068,1278900002.0
2006-07-24 08:30:00,1.57058,1.57077,1.5703,1.5706,1533099997.0
2006-07-24 08:35:00,1.57068,1.57138,1.57068,1.57135,1536500006.0
2006-07-24 08:40:00,1.57124,1.57154,1.57117,1.57118,1353099992.0
2006-07-24 08:45:00,1.57141,1.57143,1.57086,1.57113,1665700002.0
2006-07-24 08:50:00,1.57111,1.57154,1.57111,1.57116,1273000006.0
2006-07-24 08:55:00,1.57126,1.57141,1.57111,1.57128,818200009.0
2006-07-24 09:00:00,1.57122,1.57134,1.57087,1.57104,1178199997.0
2006-07-24 09:05:00,1.57113,1.5712,1.57083,1.57103,1417199995.0
2006-07-24 09:10:00,1.57117,1.5715,1.57098,1.57136,1552400002.0
2006-07-24 09:15:00,1.57147,1.57187,1.57139,1.57147,1430400009.0
2006-07-24 09:20:00,1.57163,1.57184,1.57142,1.57168,1163399994.0
2006-07-24 09:25:00,1.57178,1.5718,1.57135,1.57161,1492799993.0
2006-07-24 09:30:00,1.57167,1.57173,1.57139,1.5716,1027199997.0
2006-07-24 09:35:00,1.57159,1.57159,1.57118,1.57145,1285200008.0
2006-07-24 09:40:00,1.57142,1.5717,1.57134,1.57138,1383400002.0
2006-07-24 09:45:00,1.57148,1.5717,1.57143,1.5716,1628999996.0
2006-07-24 09:50:00,1.57169,1.57209,1.57157,1.57198,1200400002.0
2006-07-24 09:55:00,1.57204,1.57233,1.57177,1.5723,1235399997.0
2006-07-24 10:00:00,1.57233,1.57321,1.57233,1.57302,1700000008.0
2006-07-24 10:05:00,1.57317,1.57382,1.57297,1.57352,1947999988.0
2006-07-24 10:10:00,1.57342,1.5737,1.57316,1.57338,1346399999.0
2006-07-24 10:15:00,1.57328,1.57338,1.57299,1.57316,1210000003.0
2006-07-24 10:20:00,1.5731,1.57345,1.57301,1.57338,1216099999.0
2006-07-24 10:25:00,1.57345,1.57432,1.57324,1.5741,1734700011.0
2006-07-24 10:30:00,1.57426,1.57435,1.57395,1.57417,1726499997.0
2006-07-24 10:35:00,1.57436,1.57464,1.57394,1.57411,1378200006.0
2006-07-24 10:40:00,1.57393,1.5742,1.57358,1.57403,1456600000.0
2006-07-24 10:45:00,1.57419,1.57442,1.57411,1.5742,1373200002.0
2006-07-24 10:50:00,1.57428,1.57451,1.57403,1.57411,1465800009.0
2006-07-24 10:55:00,1.57405,1.5743,1.57389,1.57398,1187200006.0
2006-07-24 11:00:00,1.57413,1.57424,1.57392,1.57407,1170899998.0
2006-07-24 11:05:00,1.57414,1.57421,1.57394,1.57414,1260499996.0
2006-07-24 11:10:00,1.57396,1.5741,1.57387,1.57405,1346100008.0
2006-07-24 11:15:00,1.57389,1.57412,1.57381,1.57404,1257600000.0
2006-07-24 11:20:00,1.57408,1.5745,1.574,1.57445,2012199993.0
2006-07-24 11:25:00,1.57434,1.57466,1.57422,1.57452,1508800000.0
2006-07-24 11:30:00,1.57447,1.57473,1.57443,1.57464,1668400001.0
2006-07-24 11:35:00,1.57462,1.57472,1.57436,1.57442,1513700007.0
2006-07-24 11:40:00,1.57445,1.57463,1.57425,1.57447,1808100011.0
2006-07-24 11:45:00,1.57459,1.57468,1.57429,1.57434,2035000012.0
2006-07-24 11:50:00,1.57455,1.57472,1.57444,1.57457,1663000002.0
2006-07-24 11:55:00,1.57453,1.57483,1.57437,1.57478,1326600008.0
2006-07-24 12:00:00,1.57477,1.57489,1.57446,1.57477,1447300006.0
2006-07-24 12:05:00,1.57492,1.57494,1.57457,1.57487,1589600004.0
2006-07-24 12:10:00,1.57481,1.57498,1.57452,1.57474,1939500002.0
2006-07-24 12:15:00,1.57486,1.57486,1.57446,1.57458,1210899999.0
2006-07-24 12:20:00,1.57451,1.57463,1.57418,1.57438,1017099999.0
2006-07-24 12:25:00,1.57442,1.57442,1.57404,1.57413,1498800000.0
2006-07-24 12:30:00,1.57432,1.57452,1.57405,1.57421,1437400006.0
2006-07-24 12:35:00,1.57415,1.57422,1.57398,1.57417,1032200000.0
2006-07-24 12:40:00,1.57404,1.57418,1.57375,1.57392,1420899993.0
2006-07-24 12:45:00,1.57414,1.5743,1.57396,1.5741,1677200008.0
2006-07-24 12:50:00,1.57395,1.57418,1.57375,1.57409,1614300005.0
2006-07-24 12:55:00,1.57412,1.57424,1.57384,1.57418,1399800004.0
2006-07-24 13:00:00,1.57415,1.57456,1.57405,1.57447,1426599996.0
2006-07-24 13:05:00,1.57436,1.57472,1.57421,1.57443,1266300003.0
2006-07-24 13:10:00,1.57434,1.57455,1.57423,1.57444,1179600001.0
2006-07-24 13:15:00,1.57451,1.57474,1.57442,1.57472,1675699995.0
2006-07-24 13:20:00,1.57465,1.57465,1.57396,1.5743,1220900005.0
2006-07-24 13:25:00,1.57435,1.57445,1.57394,1.57403,1475099996.0
2006-07-24 13:30:00,1.57403,1.57427,1.57392,1.57401,1650500005.0
2006-07-24 13:35:00,1.57416,1.5745,1.57402,1.57448,1037900002.0
2006-07-24 13:40:00,1.57451,1.57461,1.57424,1.57453,915499995.0
2006-07-24 13:45:00,1.57444,1.57464,1.57428,1.57449,1578000005.0
2006-07-24 13:50:00,1.57458,1.57468,1.57433,1.57458,1286800004.0
2006-07-24 13:55:00,1.5746,1.57479,1.57443,1.57469,1484700002.0
2006-07-24 14:00:00,1.57477,1.57483,1.57417,1.57453,1342999992.0
2006-07-24 14:05:00,1.57461,1.57474,1.57445,1.57455,1308300000.0
2006-07-24 14:10:00,1.57459,1.57475,1.57438,1.57445,1563999987.0
2006-07-24 14:15:00,1.57437,1.57459,1.5743,1.57448,1664100010.0
2006-07-24 14:20:00,1.57438,1.57453,1.57415,1.5743,1848300000.0
2006-07-24 14:25:00,1.57424,1.57452,1.57399,1.57444,1453100006.0
2006-07-24 14:30:00,1.57437,1.57446,1.57412,1.57433,1743000002.0
2006-07-24 14:35:00,1.5743,1.57446,1.574,1.57425,1549400008.0
2006-07-24 14:40:00,1.57428,1.57448,1.57406,1.5743,1478200005.0
2006-07-24 14:45:00,1.57453,1.57454,1.57421,1.57438,1338500006.0
2006-07-24 14:50:00,1.57453,1.57453,1.57407,1.5743,1200399999.0
2006-07-24 14:55:00,1.57427,1.57454,1.57427,1.57434,850299998.0
2006-07-24 15:00:00,1.57445,1.57456,1.57413,1.5743,1353300001.0
2006-07-24 15:05:00,1.57422,1.57441,1.57396,1.5743,1488800004.0
2006-07-24 15:10:00,1.57426,1.57443,1.57414,1.5742,1036900002.0
2006-07-24 15:15:00,1.57435,1.57458,1.57414,1.57444,1135500005.0
2006-07-24 15:20:00,1.5743,1.57452,1.57413,1.57433,1335599998.0
2006-07-24 15:25:00,1.57438,1.57453,1.57421,1.5743,1345500000.0
2006-07-24 15:30:00,1.57445,1.57456,1.5742,1.5742,1673399995.0
2006-07-24 15:35:00,1.57443,1.57458,1.57416,1.5745,1659799996.0
2006-07-24 15:40:00,1.57449,1.57467,1.57437,1.57455,1239900010.0
2006-07-24 15:45:00,1.57438,1.57462,1.57424,1.57462,1655999997.0
2006-07-24 15:50:00,1.57443,1.57473,1.57429,1.57464,1326200007.0
2006-07-24 15:55:00,1.57465,1.57472,1.57444,1.57455,1673900001.0
2006-07-24 16:00:00,1.57465,1.57472,1.57434,1.57467,1588400001.0
2006-07-24 16:05:00,1.57469,1.5747,1.57428,1.57455,1495200014.0
2006-07-24 16:10:00,1.57463,1.57472,1.57433,1.57467,1480400002.0
2006-07-24 16:15:00,1.57445,1.57466,1.57416,1.5742,1867200010.0
2006-07-24 16:20:00,1.57405,1.57422,1.57383,1.57401,1572700002.0
2006-07-24 16:25:00,1.57403,1.57408,1.57354,1.57383,1336699998.0
2006-07-24 16:30:00,1.57359,1.57398,1.57359,1.57372,1283999996.0
2006-07-24 16:35:00,1.57374,1.57403,1.57361,1.57391,1531800005.0
2006-07-24 16:40:00,1.5738,1.57394,1.57338,1.57391,1253599997.0
2006-07-24 16:45:00,1.57384,1.57419,1.57364,1.57399,1190800001.0
2006-07-24 16:50:00,1.5741,1.57419,1.57374,1.57396,878800001.0
2006-07-24 16:55:00,1.57395,1.57402,1.57356,1.57391,1615500009.0
2006-07-24 17:00:00,1.57385,1.57395,1.5736,1.57379,1357100001.0
2006-07-24 17:05:00,1.57387,1.57424,1.57381,1.57411,1505700004.0
2006-07-24 17:10:00,1.57409,1.57425,1.57398,1.57413,1602600006.0
2006-07-24 17:15:00,1.57417,1.57418,1.57386,1.57409,1501899999.0
2006-07-24 17:20:00,1.57415,1.57426,1.57391,1.57402,1520399994.0
2006-07-24 17:25:00,1.57419,1.57433,1.57394,1.57411,1212399999.0
2006-07-24 17:30:00,1.57393,1.57428,1.57379,1.57415,1139700004.0
2006-07-24 17:35:00,1.57419,1.57427,1.57391,1.5742,1200500003.0
2006-07-24 17:40:00,1.57394,1.57425,1.57391,1.57416,1364800005.0
2006-07-24 17:45:00,1.57418,1.57441,1.57407,1.57428,1704600016.0
2006-07-24 17:50:00,1.57426,1.57447,1.57402,1.57423,1384399993.0
2006-07-24 17:55:00,1.5742,1.57432,1.57391,1.57415,952800005.0
2006-07-24 18:00:00,1.57409,1.57421,1.574,1.5741,6184600000.0
2006-07-24 18:05:00,1.5742,1.5746,1.5741,1.57456,7346500000.0
2006-07-24 18:10:00,1.57449,1.57455,1.57418,1.5743,7282100006.0
2006-07-24 18:15:00,1.5744,1.5745,1.57402,1.5742,7296600006.0
2006-07-24 18:20:00,1.5744,1.57443,1.57419,1.5743,4489600010.0
2006-07-24 18:25:00,1.5744,1.57453,1.5742,1.57431,6818200032.0
2006-07-24 18:30:00,1.57437,1.5745,1.5741,1.5743,7575400027.0
2006-07-24 18:35:00,1.57441,1.57451,1.57414,1.5744,8040700045.0
2006-07-24 18:40:00,1.5744,1.5744,1.57403,1.57407,4525300002.0
2006-07-24 18:45:00,1.5742,1.57443,1.57396,1.57432,2617700005.0
2006-07-24 18:50:00,1.5742,1.57435,1.57389,1.57408,5469900003.0
2006-07-24 18:55:00,1.57415,1.57423,1.57383,1.57398,6055599980.0
2006-07-24 19:00:00,1.57397,1.57421,1.57393,1.57415,2700300011.0
2006-07-24 19:05:00,1.57416,1.57416,1.57388,1.57389,6524000006.0
2006-07-24 19:10:00,1.57398,1.5742,1.57368,1.57413,3910000002.0
2006-07-24 19:15:00,1.57423,1.57423,1.5737,1.57386,4495199991.0
2006-07-24 19:20:00,1.5739,1.57402,1.57366,1.57386,3486000006.0
2006-07-24 19:25:00,1.57377,1.57403,1.57351,1.57367,4704700016.0
2006-07-24 19:30:00,1.5739,1.5741,1.57346,1.5736,5663299976.0
2006-07-24 19:35:00,1.57369,1.57408,1.57344,1.57384,3942699995.0
2006-07-24 19:40:00,1.57378,1.57393,1.57365,1.57368,2729299994.0
2006-07-24 19:45:00,1.57377,1.57392,1.57362,1.57381,2928000000.0
2006-07-24 19:50:00,1.57378,1.57386,1.57351,1.57356,1969300007.0
2006-07-24 19:55:00,1.57361,1.57386,1.57329,1.57371,6358000014.0
2006-07-24 20:00:00,1.57387,1.57416,1.57384,1.57398,2161799999.0
2006-07-24 20:05:00,1.57391,1.57393,1.57366,1.57367,2767099999.0
2006-07-24 20:10:00,1.57375,1.5738,1.57354,1.5736,3701700002.0
2006-07-24 20:15:00,1.57362,1.57385,1.57356,1.57375,3853600010.0
2006-07-24 20:20:00,1.5736,1.57408,1.5736,1.57381,3805300026.0
2006-07-24 20:25:00,1.57377,1.57436,1.57377,1.57385,4279199995.0
2006-07-24 20:30:00,1.574,1.5741,1.5737,1.57395,2614099966.0
2006-07-24 20:35:00,1.57381,1.57408,1.57372,1.57393,5267000007.0
2006-07-24 20:40:00,1.574,1.57415,1.57373,1.57387,4001900003.0
2006-07-24 20:45:00,1.57403,1.57419,1.57374,1.57406,4347900023.0
2006-07-24 20:50:00,1.57406,1.57423,1.57389,1.57397,6318100013.0
2006-07-24 20:55:00,1.57386,1.5742,1.57384,1.574,6938500058.0
2006-07-24 21:00:00,1.5741,1.5741,1.57364,1.57365,6348500034.0
2006-07-24 21:05:00,1.57387,1.57399,1.57364,1.57364,2911500019.0
2006-07-24 21:10:00,1.57385,1.57402,1.5737,1.57383,3816400004.0
2006-07-24 21:15:00,1.5739,1.57422,1.57362,1.57411,3792699993.0
2006-07-24 21:20:00,1.5741,1.57437,1.57403,1.57418,7153200025.0
2006-07-24 21:25:00,1.57409,1.57426,1.5739,1.57405,3220000003.0
2006-07-24 21:30:00,1.57402,1.57407,1.57379,1.57384,4346800008.0
2006-07-24 21:35:00,1.57396,1.57415,1.57378,1.57396,2277000009.0
2006-07-24 21:40:00,1.57406,1.5742,1.57374,1.574,4652900000.0
2006-07-24 21:45:00,1.57407,1.57413,1.57369,1.57383,4697300008.0
2006-07-24 21:50:00,1.57375,1.574,1.57365,1.57375,3101500005.0
2006-07-24 21:55:00,1.57382,1.57423,1.5737,1.57378,3831700008.0
2006-07-24 22:00:00,1.57383,1.57407,1.57366,1.57382,3432100001.0
2006-07-24 22:05:00,1.57386,1.57386,1.57347,1.57365,1525499999.0
2006-07-24 22:10:00,1.57369,1.57383,1.5735,1.57366,1696999995.0
2006-07-24 22:15:00,1.57357,1.57368,1.57331,1.57368,1923000010.0
2006-07-24 22:20:00,1.57365,1.57372,1.57336,1.57336,2017500011.0
2006-07-24 22:25:00,1.57359,1.57368,1.57308,1.57314,3157800012.0
2006-07-24 22:30:00,1.57315,1.57335,1.57286,1.57335,1704700000.0
2006-07-24 22:35:00,1.57333,1.57365,1.57307,1.57351,2493400009.0
2006-07-24 22:40:00,1.57333,1.57362,1.57318,1.57355,4003600012.0
2006-07-24 22:45:00,1.57343,1.57357,1.57305,1.5732,1778700009.0
2006-07-24 22:50:00,1.57322,1.57349,1.57293,1.57332,1993100002.0
2006-07-24 22:55:00,1.57344,1.57376,1.57315,1.57345,1820200010.0
2006-07-24 23:00:00,1.57305,1.57397,1.57291,1.57341,1047200001.0
2006-07-24 23:05:00,1.57389,1.57419,1.57309,1.57366,1919399991.0
2006-07-24 23:10:00,1.57359,1.5739,1.57285,1.57341,1444400001.0
2006-07-24 23:15:00,1.5735,1.57407,1.57313,1.57319,1616700002.0
2006-07-24 23:20:00,1.57322,1.57416,1.57293,1.5735,1677200010.0
2006-07-24 23:25:00,1.57336,1.5741,1.57312,1.57356,1153800001.0
2006-07-24 23:30:00,1.57363,1.57378,1.57326,1.57362,1374300009.0
2006-07-24 23:35:00,1.5737,1.57377,1.57355,1.5737,769399999.0
2006-07-24 23:40:00,1.57376,1.57382,1.5735,1.57375,1269300000.0
2006-07-24 23:45:00,1.57368,1.57384,1.57356,1.57379,608699995.0
2006-07-24 23:50:00,1.57395,1.574,1.5737,1.57391,855400000.0
2006-07-24 23:55:00,1.57397,1.57403,1.57297,1.57325,639599998.0
2006-07-25 00:00:00,1.57325,1.57417,1.5732,1.574,584799997.0
2006-07-25 00:05:00,1.57396,1.57414,1.57382,1.57408,848700008.0
2006-07-25 00:10:00,1.5741,1.57415,1.57392,1.57395,847700003.0
2006-07-25 00:15:00,1.57411,1.57426,1.5739,1.57417,1607600001.0
2006-07-25 00:20:00,1.57418,1.57431,1.57391,1.57392,1100000003.0
2006-07-25 00:25:00,1.57415,1.57428,1.57396,1.57412,1001499998.0
2006-07-25 00:30:00,1.57427,1.57437,1.57403,1.5742,1528100004.0
2006-07-25 00:35:00,1.5741,1.5742,1.57384,1.57405,367000004.0
2006-07-25 00:40:00,1.5741,1.57412,1.57382,1.57395,1065300002.0
2006-07-25 00:45:00,1.57405,1.57412,1.57387,1.57395,1348900006.0
2006-07-25 00:50:00,1.57405,1.5741,1.57358,1.5737,1255000015.0
2006-07-25 00:55:00,1.57375,1.57387,1.5734,1.57378,1448000005.0
2006-07-25 01:00:00,1.57379,1.57395,1.57356,1.57386,1305599994.0
2006-07-25 01:05:00,1.57375,1.57393,1.57367,1.5739,1310000003.0
2006-07-25 01:10:00,1.57384,1.57394,1.57353,1.57386,1064800008.0
2006-07-25 01:15:00,1.57385,1.57398,1.57335,1.57374,1079500007.0
2006-07-25 01:20:00,1.5739,1.57393,1.57359,1.57384,923700005.0
2006-07-25 01:25:00,1.57373,1.57392,1.5736,1.57375,1163700009.0
2006-07-25 01:30:00,1.57384,1.574,1.57364,1.574,1102099998.0
2006-07-25 01:35:00,1.57373,1.57398,1.5737,1.5737,1211500005.0
2006-07-25 01:40:00,1.5739,1.57392,1.57356,1.5736,813500003.0
2006-07-25 01:45:00,1.57354,1.57382,1.57354,1.57372,1248099999.0
2006-07-25 01:50:00,1.57375,1.57375,1.57341,1.57353,1019400001.0
2006-07-25 01:55:00,1.57353,1.57372,1.57341,1.57364,653000002.0
2006-07-25 02:00:00,1.57375,1.57382,1.57337,1.57357,1608700006.0
2006-07-25 02:05:00,1.57342,1.57362,1.57327,1.57346,1335500010.0
2006-07-25 02:10:00,1.57342,1.57357,1.57321,1.57355,1129700006.0
2006-07-25 02:15:00,1.57339,1.57375,1.57332,1.5737,733800001.0
2006-07-25 02:20:00,1.57357,1.57379,1.57347,1.57372,1238000000.0
2006-07-25 02:25:00,1.57366,1.57394,1.57327,1.57355,1435599994.0
2006-07-25 02:30:00,1.5734,1.57379,1.5732,1.57367,1015700010.0
2006-07-25 02:35:00,1.57381,1.57381,1.57339,1.57375,957399999.0
2006-07-25 02:40:00,1.57379,1.57382,1.57342,1.57367,867100005.0
2006-07-25 02:45:00,1.57362,1.57384,1.57351,1.57362,1151200007.0
2006-07-25 02:50:00,1.57375,1.57387,1.57362,1.57375,1197499997.0
2006-07-25 02:55:00,1.57371,1.57385,1.57351,1.5737,1219100000.0
2006-07-25 03:00:00,1.57372,1.57392,1.57346,1.57369,1642999998.0
2006-07-25 03:05:00,1.57385,1.57388,1.57362,1.5738,1350300014.0
2006-07-25 03:10:00,1.57395,1.57406,1.57367,1.57404,1118000004.0
2006-07-25 03:15:00,1.57398,1.57405,1.57367,1.57398,1248500006.0
2006-07-25 03:20:00,1.57398,1.57405,1.57372,1.57397,700499996.0
2006-07-25 03:25:00,1.5739,1.57417,1.57384,1.5741,671200002.0
2006-07-25 03:30:00,1.57409,1.57425,1.57384,1.57406,1387100002.0
2006-07-25 03:35:00,1.5741,1.57419,1.57391,1.57406,1518800003.0
2006-07-25 03:40:00,1.57407,1.5742,1.57385,1.5741,1160400005.0
2006-07-25 03:45:00,1.57403,1.57416,1.57382,1.57399,1230399993.0
2006-07-25 03:50:00,1.57396,1.57414,1.57391,1.57403,750600002.0
2006-07-25 03:55:00,1.57415,1.57421,1.57385,1.57414,1078199998.0
2006-07-25 04:00:00,1.57411,1.57424,1.57391,1.57411,1321000000.0
2006-07-25 04:05:00,1.57405,1.57426,1.57382,1.57407,1358200004.0
2006-07-25 04:10:00,1.57404,1.57428,1.57392,1.57414,1263500004.0
2006-07-25 04:15:00,1.57412,1.57415,1.57385,1.57405,955000008.0
2006-07-25 04:20:00,1.57406,1.57424,1.57393,1.57402,1648700011.0
2006-07-25 04:25:00,1.57422,1.57426,1.57398,1.57402,1223699998.0
2006-07-25 04:30:00,1.57426,1.57431,1.57396,1.5741,837600007.0
2006-07-25 04:35:00,1.57408,1.57422,1.57393,1.57405,1286799997.0
2006-07-25 04:40:00,1.57406,1.57423,1.57394,1.57399,1598400005.0
2006-07-25 04:45:00,1.57405,1.5742,1.57385,1.5741,1242700005.0
2006-07-25 04:50:00,1.57408,1.57418,1.57382,1.574,1229100006.0
2006-07-25 04:55:00,1.57414,1.57422,1.574,1.57415,925499998.0
2006-07-25 05:00:00,1.57405,1.5742,1.57384,1.57405,1298799994.0
2006-07-25 05:05:00,1.57395,1.5741,1.57388,1.57402,888100007.0
2006-07-25 05:10:00,1.57405,1.57423,1.57382,1.57415,941299999.0
2006-07-25 05:15:00,1.57414,1.5742,1.57387,1.57391,1100700003.0
2006-07-25 05:20:00,1.57403,1.5743,1.57385,1.57428,988800003.0
2006-07-25 05:25:00,1.57421,1.57435,1.57384,1.57435,713100003.0
2006-07-25 05:30:00,1.57431,1.57438,1.57403,1.57423,1516099990.0
2006-07-25 05:35:00,1.57425,1.57441,1.57399,1.57424,1155299996.0
2006-07-25 05:40:00,1.57429,1.57448,1.57406,1.5742,1514200007.0
2006-07-25 05:45:00,1.57417,1.5745,1.5741,1.57433,1466100013.0
2006-07-25 05:50:00,1.57445,1.5745,1.57397,1.57405,1633000003.0
2006-07-25 05:55:00,1.5742,1.5744,1.57407,1.57424,1104900006.0
2006-07-25 06:00:00,1.57433,1.5745,1.57412,1.57429,1185799993.0
2006-07-25 06:05:00,1.57428,1.57449,1.57418,1.5744,1895400002.0
2006-07-25 06:10:00,1.57437,1.57455,1.57412,1.57439,1414499996.0
2006-07-25 06:15:00,1.57452,1.5747,1.57441,1.57442,1554200000.0
2006-07-25 06:20:00,1.57468,1.5749,1.57454,1.57477,1403999991.0
2006-07-25 06:25:00,1.57467,1.57492,1.5745,1.57491,1178000002.0
2006-07-25 06:30:00,1.57493,1.57493,1.57465,1.57481,1065799997.0
2006-07-25 06:35:00,1.57478,1.57489,1.57449,1.57489,1135200001.0
2006-07-25 06:40:00,1.57467,1.57493,1.57463,1.57483,1532699997.0
2006-07-25 06:45:00,1.57503,1.5751,1.57465,1.5747,1177300002.0
2006-07-25 06:50:00,1.57467,1.57496,1.57447,1.5747,975000006.0
2006-07-25 06:55:00,1.57475,1.57492,1.57455,1.57475,1113400000.0
2006-07-25 07:00:00,1.57468,1.57491,1.5744,1.5747,1613900005.0
2006-07-25 07:05:00,1.57475,1.57488,1.57448,1.57475,868800006.0
2006-07-25 07:10:00,1.57472,1.57485,1.57457,1.57476,634699999.0
2006-07-25 07:15:00,1.57472,1.57508,1.57465,1.57494,1042900004.0
2006-07-25 07:20:00,1.57475,1.57496,1.57453,1.57464,1207999997.0
2006-07-25 07:25:00,1.57475,1.57499,1.57463,1.57479,1171799995.0
2006-07-25 07:30:00,1.5747,1.57498,1.57446,1.57482,1204900005.0
2006-07-25 07:35:00,1.57497,1.57499,1.57479,1.57484,931699996.0
2006-07-25 07:40:00,1.57487,1.57507,1.57469,1.57506,1274399997.0
2006-07-25 07:45:00,1.57492,1.57519,1.57476,1.57496,1241099992.0
2006-07-25 07:50:00,1.57506,1.57513,1.57437,1.57472,1435400003.0
2006-07-25 07:55:00,1.57466,1.57482,1.57431,1.57467,1742900006.0
2006-07-25 08:00:00,1.57463,1.57477,1.57433,1.57454,1586499996.0
2006-07-25 08:05:00,1.57465,1.57467,1.5743,1.57445,1263900004.0
2006-07-25 08:10:00,1.57413,1.57466,1.57413,1.57448,1273500004.0
2006-07-25 08:15:00,1.57451,1.57462,1.5741,1.57442,1316800007.0
2006-07-25 08:20:00,1.57437,1.57447,1.5741,1.57447,1059500010.0
2006-07-25 08:25:00,1.57422,1.57446,1.57414,1.57419,1254900002.0
2006-07-25 08:30:00,1.57407,1.57436,1.57385,1.57418,1685000007.0
2006-07-25 08:35:00,1.57408,1.57428,1.57398,1.57419,1809199990.0
2006-07-25 08:40:00,1.57407,1.57424,1.57386,1.57409,1840200007.0
2006-07-25 08:45:00,1.57399,1.57415,1.57368,1.57393,1546800012.0
2006-07-25 08:50:00,1.57388,1.5741,1.57378,1.57409,1120800000.0
2006-07-25 08:55:00,1.57414,1.57437,1.57401,1.57414,1454400001.0
2006-07-25 09:00:00,1.5743,1.5744,1.57403,1.57418,1497299997.0
2006-07-25 09:05:00,1.57417,1.5743,1.57397,1.574,1260699994.0
2006-07-25 09:10:00,1.57402,1.57421,1.57398,1.57405,705799998.0
2006-07-25 09:15:00,1.57415,1.57446,1.57399,1.57435,1276800014.0
2006-07-25 09:20:00,1.57429,1.57447,1.57409,1.57434,1397800010.0
2006-07-25 09:25:00,1.57434,1.57457,1.57415,1.57453,1560100003.0
2006-07-25 09:30:00,1.57466,1.57482,1.57453,1.57456,1006499993.0
2006-07-25 09:35:00,1.57459,1.57488,1.57437,1.57478,1231200001.0
2006-07-25 09:40:00,1.57472,1.57487,1.5744,1.57456,1633900009.0
2006-07-25 09:45:00,1.5746,1.57478,1.57452,1.57464,1079799996.0
2006-07-25 09:50:00,1.57467,1.57483,1.57448,1.57472,1440500010.0
2006-07-25 09:55:00,1.57465,1.57501,1.57449,1.57478,1703500000.0
2006-07-25 10:00:00,1.57482,1.57507,1.57459,1.57484,1627199997.0
2006-07-25 10:05:00,1.57464,1.57496,1.57448,1.57469,1798699987.0
2006-07-25 10:10:00,1.5748,1.5748,1.57416,1.57435,1160200000.0
2006-07-25 10:15:00,1.57431,1.57437,1.57405,1.57435,1212100008.0
2006-07-25 10:20:00,1.57424,1.57436,1.57401,1.57426,1150000012.0
2006-07-25 10:25:00,1.57438,1.57446,1.57402,1.57429,1411500007.0
2006-07-25 10:30:00,1.57413,1.57441,1.57406,1.57414,1202999996.0
2006-07-25 10:35:00,1.57419,1.57447,1.57418,1.5744,1753599993.0
2006-07-25 10:40:00,1.57415,1.57441,1.57391,1.57416,1552999995.0
2006-07-25 10:45:00,1.57423,1.57427,1.57396,1.57415,1179600004.0
2006-07-25 10:50:00,1.57394,1.57446,1.57394,1.57428,1405900009.0
2006-07-25 10:55:00,1.5742,1.57431,1.574,1.57417,1187100006.0
2006-07-25 11:00:00,1.5742,1.5744,1.57389,1.57404,1341600007.0
2006-07-25 11:05:00,1.57423,1.57433,1.57401,1.5742,1381799996.0
2006-07-25 11:10:00,1.57417,1.57427,1.57393,1.57402,1717000004.0
2006-07-25 11:15:00,1.57396,1.5741,1.57355,1.57372,1252199997.0
2006-07-25 11:20:00,1.57377,1.57382,1.57337,1.57349,1394300007.0
2006-07-25 11:25:00,1.57355,1.57369,1.5733,1.57351,1410700002.0
2006-07-25 11:30:00,1.57357,1.57378,1.57345,1.5736,1977800000.0
2006-07-25 11:35:00,1.57375,1.57397,1.57366,1.57375,1237500007.0
2006-07-25 11:40:00,1.5738,1.57397,1.57356,1.57366,1726199998.0
2006-07-25 11:45:00,1.57367,1.574,1.57355,1.5739,1166499999.0
2006-07-25 11:50:00,1.57395,1.57437,1.57372,1.57421,1699200009.0
2006-07-25 11:55:00,1.57417,1.57434,1.57399,1.57409,1356100001.0
2006-07-25 12:00:00,1.57417,1.57428,1.57397,1.57412,1307199998.0
2006-07-25 12:05:00,1.57414,1.5743,1.5739,1.57428,1525699999.0
2006-07-25 12:10:00,1.57428,1.57436,1.57398,1.57429,1422300004.0
2006-07-25 12:15:00,1.57431,1.57434,1.57401,1.57418,1471400004.0
2006-07-25 12:20:00,1.57423,1.57435,1.57403,1.57435,1276799994.0
2006-07-25 12:25:00,1.57435,1.57438,1.57397,1.5742,1678700003.0
2006-07-25 12:30:00,1.57423,1.57437,1.574,1.57436,1765600012.0
2006-07-25 12:35:00,1.57433,1.5744,1.57413,1.57431,903400010.0
2006-07-25 12:40:00,1.57425,1.57451,1.57412,1.57449,1208600011.0
2006-07-25 12:45:00,1.57445,1.57456,1.5743,1.57445,1130700006.0
2006-07-25 12:50:00,1.57442,1.57466,1.57412,1.57446,1359599998.0
2006-07-25 12:55:00,1.57439,1.57439,1.57358,1.57362,1360899994.0
2006-07-25 13:00:00,1.57336,1.57356,1.57304,1.57325,1501900012.0
2006-07-25 13:05:00,1.57324,1.57347,1.57316,1.57332,1423999997.0
2006-07-25 13:10:00,1.57329,1.57365,1.57317,1.57354,1086399996.0
2006-07-25 13:15:00,1.57362,1.57362,1.57328,1.57347,1320100000.0
2006-07-25 13:20:00,1.57348,1.5736,1.57329,1.57352,1220800002.0
2006-07-25 13:25:00,1.57353,1.5737,1.5733,1.57368,1252199997.0
2006-07-25 13:30:00,1.57365,1.57378,1.57349,1.5737,1435499994.0
2006-07-25 13:35:00,1.57362,1.5739,1.57358,1.57374,912699990.0
2006-07-25 13:40:00,1.57384,1.57392,1.57356,1.57369,1262199998.0
2006-07-25 13:45:00,1.57377,1.57392,1.57351,1.57367,1241900003.0
2006-07-25 13:50:00,1.5736,1.5739,1.57354,1.5739,1034400003.0
2006-07-25 13:55:00,1.57387,1.57402,1.57368,1.57374,1499700005.0
2006-07-25 14:00:00,1.57376,1.57376,1.573,1.57335,1198799999.0
2006-07-25 14:05:00,1.57343,1.5735,1.57321,1.57325,1447100000.0
2006-07-25 14:10:00,1.57342,1.57363,1.57332,1.57334,1633700004.0
2006-07-25 14:15:00,1.57337,1.57365,1.57334,1.5734,1282299995.0
2006-07-25 14:20:00,1.57348,1.57357,1.57324,1.5734,1655499994.0
2006-07-25 14:25:00,1.57347,1.57347,1.57306,1.57344,1431499994.0
2006-07-25 14:30:00,1.57345,1.57355,1.57315,1.57343,1215999995.0
2006-07-25 14:35:00,1.57339,1.57373,1.57316,1.57359,1736699992.0
2006-07-25 14:40:00,1.57375,1.574,1.57336,1.5735,1497600004.0
2006-07-25 14:45:00,1.57353,1.57386,1.57341,1.57368,1305899999.0
2006-07-25 14:50:00,1.57386,1.57412,1.57364,1.57399,1512500009.0
2006-07-25 14:55:00,1.57392,1.57415,1.57384,1.57388,1192300012.0
2006-07-25 15:00:00,1.57386,1.574,1.5735,1.57366,1585699997.0
2006-07-25 15:05:00,1.57348,1.57396,1.57332,1.57373,1237100007.0
2006-07-25 15:10:00,1.57382,1.57413,1.5737,1.57394,1141600006.0
2006-07-25 15:15:00,1.57408,1.57413,1.57375,1.57387,1727300011.0
2006-07-25 15:20:00,1.57386,1.57436,1.57375,1.57428,1489199998.0
2006-07-25 15:25:00,1.57429,1.5745,1.57399,1.57423,1196900005.0
2006-07-25 15:30:00,1.57427,1.57453,1.5741,1.57428,1008499998.0
2006-07-25 15:35:00,1.57447,1.57451,1.57413,1.57426,1259800004.0
2006-07-25 15:40:00,1.57431,1.57445,1.57421,1.57445,636999995.0
2006-07-25 15:45:00,1.5744,1.57451,1.57416,1.57447,1591399998.0
2006-07-25 15:50:00,1.57441,1.57452,1.57417,1.57436,1205100002.0
2006-07-25 15:55:00,1.57438,1.57466,1.57414,1.57414,1132400006.0
2006-07-25 16:00:00,1.57431,1.57478,1.57427,1.57437,1452900007.0
2006-07-25 16:05:00,1.5745,1.57463,1.57431,1.57455,1155799997.0
2006-07-25 16:10:00,1.57451,1.57515,1.57428,1.57515,1428000003.0
2006-07-25 16:15:00,1.5749,1.57535,1.5749,1.57514,1682099997.0
2006-07-25 16:20:00,1.57514,1.57539,1.57501,1.57526,1769899989.0
2006-07-25 16:25:00,1.57536,1.57567,1.57526,1.57545,1228700008.0
2006-07-25 16:30:00,1.57518,1.57559,1.57518,1.57547,1287500006.0
2006-07-25 16:35:00,1.57545,1.57545,1.57503,1.57521,1545700005.0
2006-07-25 16:40:00,1.57523,1.57558,1.57505,1.57555,1386200001.0
2006-07-25 16:45:00,1.57548,1.57558,1.57531,1.5755,1638499989.0
2006-07-25 16:50:00,1.57556,1.5756,1.57517,1.57544,1526700014.0
2006-07-25 16:55:00,1.5755,1.57568,1.57526,1.57557,1412000004.0
2006-07-25 17:00:00,1.57558,1.57579,1.57532,1.57532,1364400004.0
2006-07-25 17:05:00,1.57558,1.57576,1.57534,1.5757,1565300004.0
2006-07-25 17:10:00,1.57568,1.57601,1.57549,1.57568,1406699991.0
2006-07-25 17:15:00,1.57563,1.57633,1.57557,1.57622,1483799996.0
2006-07-25 17:20:00,1.57627,1.57642,1.57596,1.57615,1124700007.0
2006-07-25 17:25:00,1.57619,1.57648,1.57579,1.57599,1545500015.0
2006-07-25 17:30:00,1.57587,1.57614,1.57567,1.57575,1600899989.0
2006-07-25 17:35:00,1.57588,1.57613,1.57564,1.57606,1448799991.0
2006-07-25 17:40:00,1.57578,1.5763,1.57576,1.57622,1701900004.0
2006-07-25 17:45:00,1.57604,1.57628,1.57586,1.57595,1766699995.0
2006-07-25 17:50:00,1.57605,1.57622,1.5758,1.5759,1415599997.0
2006-07-25 17:55:00,1.57586,1.57628,1.57579,1.57608,1020399995.0
2006-07-25 18:00:00,1.57617,1.5762,1.5759,1.576,6965100029.0
2006-07-25 18:05:00,1.5759,1.57602,1.57567,1.57583,8442500035.0
2006-07-25 18:10:00,1.5759,1.5759,1.57545,1.5758,6899499991.0
2006-07-25 18:15:00,1.57566,1.57618,1.57551,1.57606,8274000008.0
2006-07-25 18:20:00,1.5761,1.5761,1.5757,1.5758,4944400025.0
2006-07-25 18:25:00,1.5759,1.57599,1.57559,1.57578,7536300012.0
2006-07-25 18:30:00,1.57582,1.57611,1.57566,1.5759,6620000015.0
2006-07-25 18:35:00,1.57595,1.57595,1.57546,1.57579,8023400027.0
2006-07-25 18:40:00,1.5758,1.57599,1.57544,1.57577,5231600014.0
2006-07-25 18:45:00,1.57578,1.57588,1.57557,1.57579,3522600035.0
2006-07-25 18:50:00,1.57562,1.57587,1.57552,1.57566,5540700000.0
2006-07-25 18:55:00,1.57575,1.57575,1.57506,1.57522,6131600005.0
2006-07-25 19:00:00,1.57509,1.57548,1.57509,1.57528,2411300004.0
2006-07-25 19:05:00,1.57533,1.57546,1.57512,1.57516,6809700010.0
2006-07-25 19:10:00,1.57528,1.5755,1.57501,1.5754,3990399994.0
2006-07-25 19:15:00,1.57551,1.57584,1.57551,1.57577,4548999991.0
2006-07-25 19:20:00,1.57582,1.57589,1.57552,1.57572,3601899994.0
2006-07-25 19:25:00,1.5758,1.57592,1.57559,1.57561,4425700010.0
2006-07-25 19:30:00,1.5758,1.5759,1.57549,1.57555,4695600011.0
2006-07-25 19:35:00,1.57538,1.57574,1.57523,1.57553,4120400019.0
2006-07-25 19:40:00,1.57562,1.57592,1.57549,1.57569,3118300000.0
2006-07-25 19:45:00,1.57573,1.57593,1.57556,1.57592,3171700002.0
2006-07-25 19:50:00,1.57571,1.57592,1.57559,1.57567,2129900001.0
2006-07-25 19:55:00,1.57581,1.57611,1.5756,1.57608,6736100009.0
2006-07-25 20:00:00,1.57616,1.57622,1.57591,1.57599,2417400005.0
2006-07-25 20:05:00,1.57597,1.57613,1.57578,1.57599,2788200003.0
2006-07-25 20:10:00,1.57599,1.57609,1.57581,1.57602,3926900008.0
2006-07-25 20:15:00,1.57601,1.57617,1.5759,1.5759,4335899984.0
2006-07-25 20:20:00,1.576,1.57607,1.5758,1.57589,3727499996.0
2006-07-25 20:25:00,1.57585,1.57615,1.5756,1.57574,5192200006.0
2006-07-25 20:30:00,1.5758,1.5759,1.57546,1.57551,2321500005.0
2006-07-25 20:35:00,1.57551,1.57591,1.57547,1.5755,4882099999.0
2006-07-25 20:40:00,1.57563,1.57585,1.57548,1.57553,4301200003.0
2006-07-25 20:45:00,1.57552,1.57578,1.57534,1.57561,4699600003.0
2006-07-25 20:50:00,1.5756,1.57572,1.57545,1.57555,6047300033.0
2006-07-25 20:55:00,1.5755,1.5758,1.5754,1.5755,6188699963.0
2006-07-25 21:00:00,1.5754,1.57562,1.57516,1.57532,5654599967.0
2006-07-25 21:05:00,1.57552,1.57565,1.57528,1.57552,2716600007.0
2006-07-25 21:10:00,1.57556,1.57577,1.57547,1.5757,3656800024.0
2006-07-25 21:15:00,1.57562,1.57572,1.57535,1.57565,4114100003.0
2006-07-25 21:20:00,1.5757,1.57592,1.57559,1.57585,6637199972.0
2006-07-25 21:25:00,1.57585,1.57592,1.57548,1.57569,3737200010.0
2006-07-25 21:30:00,1.57582,1.57583,1.5755,1.57562,4319000025.0
2006-07-25 21:35:00,1.57562,1.57582,1.57553,1.57567,1975100008.0
2006-07-25 21:40:00,1.57562,1.57583,1.57549,1.57576,4330499992.0
2006-07-25 21:45:00,1.57572,1.57598,1.57552,1.57583,4863000002.0
2006-07-25 21:50:00,1.57575,1.57652,1.5757,1.57615,3171500015.0
2006-07-25 21:55:00,1.57625,1.5763,1.576,1.57625,3719600021.0
2006-07-25 22:00:00,1.57613,1.57628,1.5759,1.57615,3226999994.0
2006-07-25 22:05:00,1.57623,1.57623,1.57591,1.57606,2091300003.0
2006-07-25 22:10:00,1.57615,1.57623,1.57584,1.57591,1762700003.0
2006-07-25 22:15:00,1.57588,1.57641,1.57586,1.5764,1408699995.0
2006-07-25 22:20:00,1.5762,1.57647,1.57606,1.57606,1750200002.0
2006-07-25 22:25:00,1.57617,1.5763,1.57592,1.5763,3325600007.0
2006-07-25 22:30:00,1.57625,1.57651,1.57599,1.57643,2192600010.0
2006-07-25 22:35:00,1.57641,1.57655,1.57605,1.57622,2409300015.0
2006-07-25 22:40:00,1.57622,1.57668,1.57611,1.57639,3919900014.0
2006-07-25 22:45:00,1.5765,1.57662,1.57619,1.5765,1712800005.0
2006-07-25 22:50:00,1.57641,1.5766,1.57612,1.57651,1793899992.0
2006-07-25 22:55:00,1.57659,1.57661,1.57602,1.57602,1468900000.0
2006-07-25 23:00:00,1.57625,1.57689,1.5759,1.57666,1306099996.0
2006-07-25 23:05:00,1.57661,1.577,1.57601,1.57606,1747999985.0
2006-07-25 23:10:00,1.57608,1.57674,1.57602,1.5765,1351600007.0
2006-07-25 23:15:00,1.57644,1.57669,1.57587,1.57624,2003300013.0
2006-07-25 23:20:00,1.57642,1.57683,1.576,1.5763,1908300001.0
2006-07-25 23:25:00,1.57628,1.57662,1.57601,1.57642,1412799991.0
2006-07-25 23:30:00,1.57645,1.57645,1.57594,1.57615,1162599997.0
2006-07-25 23:35:00,1.57627,1.57644,1.57613,1.57627,736700006.0
2006-07-25 23:40:00,1.5764,1.57643,1.57616,1.57643,1505800009.0
2006-07-25 23:45:00,1.57642,1.57657,1.57622,1.57635,816900003.0
2006-07-25 23:50:00,1.5764,1.5765,1.57617,1.57617,1009300001.0
2006-07-25 23:55:00,1.57633,1.57648,1.57547,1.5757,741900004.0
2006-07-26 00:00:00,1.57602,1.57648,1.576,1.57635,574900004.0
2006-07-26 00:05:00,1.57633,1.57644,1.57607,1.57628,1135699992.0
2006-07-26 00:10:00,1.57635,1.57635,1.57606,1.57619,1052399996.0
2006-07-26 00:15:00,1.57615,1.57629,1.57595,1.5762,1225300001.0
2006-07-26 00:20:00,1.57625,1.57635,1.57597,1.57622,1187900005.0
2006-07-26 00:25:00,1.57629,1.57643,1.57611,1.5763,955300001.0
2006-07-26 00:30:00,1.57635,1.57649,1.57615,1.57628,1128700010.0
2006-07-26 00:35:00,1.57625,1.5764,1.5762,1.5763,528999999.0
2006-07-26 00:40:00,1.57633,1.57642,1.57612,1.57631,1093700000.0
2006-07-26 00:45:00,1.57623,1.57638,1.57609,1.57627,1336500002.0
2006-07-26 00:50:00,1.5763,1.57635,1.576,1.5763,1048800000.0
2006-07-26 00:55:00,1.57622,1.57642,1.57603,1.57633,982200006.0
2006-07-26 01:00:00,1.57618,1.57643,1.57611,1.57624,1419700003.0
2006-07-26 01:05:00,1.57624,1.57643,1.57615,1.57631,1573400001.0
2006-07-26 01:10:00,1.57637,1.57642,1.57607,1.57635,906700004.0
2006-07-26 01:15:00,1.57633,1.57645,1.57587,1.57619,1050700009.0
2006-07-26 01:20:00,1.57624,1.57633,1.57588,1.57605,1129599997.0
2006-07-26 01:25:00,1.576,1.57613,1.5758,1.576,843200004.0
2006-07-26 01:30:00,1.57605,1.5761,1.57563,1.57592,1301000010.0
2006-07-26 01:35:00,1.57583,1.576,1.57569,1.5758,1169600004.0
2006-07-26 01:40:00,1.57591,1.57593,1.57567,1.5758,1682900008.0
2006-07-26 01:45:00,1.57583,1.57584,1.57559,1.57567,1221899992.0
2006-07-26 01:50:00,1.57585,1.57585,1.57559,1.57575,889300004.0
2006-07-26 01:55:00,1.57564,1.57582,1.57553,1.57572,788199998.0
2006-07-26 02:00:00,1.5758,1.5758,1.57549,1.5758,1454499998.0
2006-07-26 02:05:00,1.57573,1.57585,1.57549,1.57565,1291400006.0
2006-07-26 02:10:00,1.57565,1.57594,1.57546,1.57581,662700001.0
2006-07-26 02:15:00,1.57581,1.57592,1.5756,1.57586,1007799999.0
2006-07-26 02:20:00,1.57578,1.57589,1.57558,1.57583,1691699995.0
2006-07-26 02:25:00,1.57583,1.5759,1.57555,1.5759,903899999.0
2006-07-26 02:30:00,1.57571,1.57591,1.57564,1.57575,727000004.0
2006-07-26 02:35:00,1.57586,1.57591,1.57557,1.5758,809800002.0
2006-07-26 02:40:00,1.57587,1.5759,1.57561,1.5759,928299995.0
2006-07-26 02:45:00,1.57585,1.57593,1.57561,1.57583,793100004.0
2006-07-26 02:50:00,1.57577,1.5759,1.57565,1.57573,1003400006.0
2006-07-26 02:55:00,1.57573,1.57585,1.57559,1.57571,952400000.0
2006-07-26 03:00:00,1.5757,1.5759,1.57551,1.57567,808400003.0
2006-07-26 03:05:00,1.57588,1.57593,1.57566,1.57584,1277800004.0
2006-07-26 03:10:00,1.57583,1.57585,1.5755,1.5757,1090099998.0
2006-07-26 03:15:00,1.57563,1.57584,1.57548,1.57577,1078499998.0
2006-07-26 03:20:00,1.57567,1.57574,1.57548,1.5757,705200001.0
2006-07-26 03:25:00,1.57572,1.57572,1.57544,1.57566,1132400003.0
2006-07-26 03:30:00,1.57543,1.57568,1.57513,1.57543,1306599995.0
2006-07-26 03:35:00,1.57535,1.57547,1.57509,1.57547,1230600009.0
2006-07-26 03:40:00,1.57542,1.57542,1.57509,1.57527,1298299998.0
2006-07-26 03:45:00,1.57534,1.57534,1.57496,1.5752,1766099996.0
2006-07-26 03:50:00,1.57516,1.5753,1.57502,1.57518,1080600005.0
2006-07-26 03:55:00,1.57512,1.57532,1.57495,1.57525,1171500019.0
2006-07-26 04:00:00,1.57517,1.57531,1.575,1.57531,1424900009.0
2006-07-26 04:05:00,1.5753,1.57541,1.57496,1.57518,1461400003.0
2006-07-26 04:10:00,1.5752,1.57541,1.57499,1.5752,1295999998.0
2006-07-26 04:15:00,1.5752,1.57527,1.57495,1.57497,830600003.0
2006-07-26 04:20:00,1.57523,1.57526,1.57486,1.57515,1420899990.0
2006-07-26 04:25:00,1.57512,1.5752,1.5749,1.57497,971800000.0
2006-07-26 04:30:00,1.57494,1.57523,1.57494,1.57515,410300001.0
2006-07-26 04:35:00,1.57515,1.57529,1.57499,1.5751,1393700004.0
2006-07-26 04:40:00,1.57525,1.57531,1.57502,1.57523,1321199999.0
2006-07-26 04:45:00,1.57505,1.5753,1.57496,1.57509,970100007.0
2006-07-26 04:50:00,1.57514,1.57527,1.57487,1.575,850700000.0
2006-07-26 04:55:00,1.57517,1.5752,1.57492,1.57505,1464100007.0
2006-07-26 05:00:00,1.57505,1.57515,1.57489,1.57507,1188600013.0
2006-07-26 05:05:00,1.575,1.57514,1.57488,1.57503,1076499991.0
2006-07-26 05:10:00,1.57497,1.57523,1.57493,1.57506,1126899998.0
2006-07-26 05:15:00,1.57499,1.57523,1.57491,1.57508,588800002.0
2006-07-26 05:20:00,1.57502,1.57517,1.57485,1.57504,1012500000.0
2006-07-26 05:25:00,1.57508,1.57515,1.57484,1.57498,984000000.0
2006-07-26 05:30:00,1.57486,1.57512,1.57479,1.57503,1302399996.0
2006-07-26 05:35:00,1.57489,1.57523,1.57482,1.57502,1299899998.0
2006-07-26 05:40:00,1.57501,1.57513,1.57474,1.57494,799799999.0
2006-07-26 05:45:00,1.57496,1.57517,1.57475,1.57502,1270600005.0
2006-07-26 05:50:00,1.57512,1.57515,1.57481,1.575,1605500010.0
2006-07-26 05:55:00,1.57487,1.5751,1.57486,1.57495,998199998.0
2006-07-26 06:00:00,1.57505,1.57508,1.57473,1.57493,1432000000.0
2006-07-26 06:05:00,1.57495,1.57513,1.57467,1.57513,1537800003.0
2006-07-26 06:10:00,1.57507,1.57508,1.57476,1.57484,1101400002.0
2006-07-26 06:15:00,1.57498,1.57507,1.57477,1.57491,1254400003.0
2006-07-26 06:20:00,1.57491,1.57502,1.57467,1.57492,1234800002.0
2006-07-26 06:25:00,1.57495,1.57509,1.57466,1.57499,1438100001.0
2006-07-26 06:30:00,1.57501,1.57508,1.5748,1.57493,1322000006.0
2006-07-26 06:35:00,1.57494,1.57505,1.57468,1.5749,1278199997.0
2006-07-26 06:40:00,1.57492,1.575,1.57472,1.57494,1011400003.0
2006-07-26 06:45:00,1.57498,1.57501,1.57474,1.5748,1140199985.0
2006-07-26 06:50:00,1.57482,1.5754,1.57482,1.57533,1192000012.0
2006-07-26 06:55:00,1.5754,1.5754,1.57505,1.57522,1533700009.0
2006-07-26 07:00:00,1.57519,1.57531,1.57492,1.57517,1369500008.0
2006-07-26 07:05:00,1.57509,1.57523,1.57493,1.57495,822900001.0
2006-07-26 07:10:00,1.57491,1.57519,1.5749,1.57519,707500001.0
2006-07-26 07:15:00,1.57503,1.57515,1.57489,1.57507,1115300000.0
2006-07-26 07:20:00,1.57496,1.57519,1.5749,1.57496,1274500001.0
2006-07-26 07:25:00,1.57497,1.57517,1.57481,1.57503,1458400006.0
2006-07-26 07:30:00,1.57501,1.5752,1.5749,1.57504,1126700002.0
2006-07-26 07:35:00,1.57508,1.57517,1.57494,1.57505,1021999996.0
2006-07-26 07:40:00,1.57512,1.57528,1.57485,1.57514,1746699994.0
2006-07-26 07:45:00,1.57516,1.57525,1.57495,1.57508,1079700004.0
2006-07-26 07:50:00,1.57505,1.57517,1.57478,1.57509,1303500007.0
2006-07-26 07:55:00,1.575,1.57512,1.57479,1.57496,973900006.0
2006-07-26 08:00:00,1.57483,1.57513,1.57483,1.57497,1251999997.0
2006-07-26 08:05:00,1.57513,1.5752,1.57479,1.57511,1572299999.0
2006-07-26 08:10:00,1.57472,1.57521,1.57472,1.57484,1218800009.0
2006-07-26 08:15:00,1.57508,1.57508,1.57477,1.57504,1605999996.0
2006-07-26 08:20:00,1.57492,1.57506,1.5745,1.5745,1210599996.0
2006-07-26 08:25:00,1.57464,1.57464,1.57407,1.57437,1212000001.0
2006-07-26 08:30:00,1.5744,1.57486,1.57435,1.57465,1364700003.0
2006-07-26 08:35:00,1.57459,1.57477,1.57444,1.57467,1228700001.0
2006-07-26 08:40:00,1.57462,1.57481,1.57447,1.57475,1309500006.0
2006-07-26 08:45:00,1.57484,1.57498,1.57456,1.57488,1397099999.0
2006-07-26 08:50:00,1.57476,1.57489,1.57445,1.57466,1156100000.0
2006-07-26 08:55:00,1.57468,1.57476,1.57443,1.57465,1236799991.0
2006-07-26 09:00:00,1.57454,1.57468,1.57436,1.5746,1226099995.0
2006-07-26 09:05:00,1.5746,1.57472,1.5743,1.57464,1456300006.0
2006-07-26 09:10:00,1.5746,1.57479,1.57441,1.57463,1533100002.0
2006-07-26 09:15:00,1.57451,1.57467,1.57425,1.5744,1751600009.0
2006-07-26 09:20:00,1.57434,1.57456,1.57419,1.57429,1469200008.0
2006-07-26 09:25:00,1.57426,1.57462,1.57426,1.5745,1439500001.0
2006-07-26 09:30:00,1.5745,1.57475,1.57425,1.57462,1343599998.0
2006-07-26 09:35:00,1.57454,1.57501,1.57448,1.5748,1594399996.0
2006-07-26 09:40:00,1.5749,1.57497,1.57457,1.57457,983100001.0
2006-07-26 09:45:00,1.57483,1.57507,1.57478,1.57486,1058600000.0
2006-07-26 09:50:00,1.5749,1.57501,1.57465,1.57472,1273500001.0
2006-07-26 09:55:00,1.57479,1.57497,1.57453,1.5747,1493400006.0
2006-07-26 10:00:00,1.57478,1.57526,1.57473,1.57505,1590000002.0
2006-07-26 10:05:00,1.57488,1.5751,1.57469,1.57495,1834600010.0
2006-07-26 10:10:00,1.57483,1.57509,1.57451,1.5748,1392300004.0
2006-07-26 10:15:00,1.57488,1.575,1.57469,1.57497,1923199994.0
2006-07-26 10:20:00,1.5747,1.57505,1.57467,1.57505,888500000.0
2006-07-26 10:25:00,1.57512,1.57533,1.57477,1.57509,1272399992.0
2006-07-26 10:30:00,1.57494,1.57516,1.57479,1.57495,1572500012.0
2006-07-26 10:35:00,1.57498,1.5752,1.57488,1.57513,1419300003.0
2006-07-26 10:40:00,1.57495,1.57523,1.57471,1.57504,1398500000.0
2006-07-26 10:45:00,1.57512,1.57525,1.57495,1.57512,1214400002.0
2006-07-26 10:50:00,1.57506,1.57531,1.57499,1.57525,1330200008.0
2006-07-26 10:55:00,1.57521,1.57533,1.57499,1.57518,1527499996.0
2006-07-26 11:00:00,1.57516,1.57537,1.57483,1.57504,1201400005.0
2006-07-26 11:05:00,1.57498,1.57522,1.57498,1.5752,1493800001.0
2006-07-26 11:10:00,1.57515,1.57521,1.57498,1.5751,1531600010.0
2006-07-26 11:15:00,1.57513,1.57524,1.57496,1.5752,1443000008.0
2006-07-26 11:20:00,1.57518,1.57526,1.57481,1.57493,1544800009.0
2006-07-26 11:25:00,1.5749,1.57528,1.57472,1.57523,1433900000.0
2006-07-26 11:30:00,1.57525,1.5753,1.57495,1.57506,1895999999.0
2006-07-26 11:35:00,1.57506,1.57523,1.57496,1.57505,1539899998.0
2006-07-26 11:40:00,1.57512,1.5753,1.57499,1.57505,1533500005.0
2006-07-26 11:45:00,1.57528,1.57536,1.575,1.57503,1376800000.0
2006-07-26 11:50:00,1.57515,1.57533,1.57499,1.575,1647100000.0
2006-07-26 11:55:00,1.57496,1.57527,1.57496,1.57507,1683700004.0
2006-07-26 12:00:00,1.57515,1.57548,1.57502,1.5754,1797100009.0
2006-07-26 12:05:00,1.57539,1.57559,1.57524,1.57549,1403199995.0
2006-07-26 12:10:00,1.57547,1.57555,1.5751,1.57538,1108100000.0
2006-07-26 12:15:00,1.57548,1.5756,1.57524,1.57536,1258499999.0
2006-07-26 12:20:00,1.57543,1.57551,1.57517,1.5755,1366499993.0
2006-07-26 12:25:00,1.57547,1.5757,1.57533,1.57555,1299299999.0
2006-07-26 12:30:00,1.5756,1.57569,1.57538,1.57559,1342100003.0
2006-07-26 12:35:00,1.5754,1.57561,1.57533,1.57537,1544900011.0
2006-07-26 12:40:00,1.57553,1.5756,1.57527,1.57543,1372199998.0
2006-07-26 12:45:00,1.5754,1.5756,1.57531,1.5756,1009799999.0
2006-07-26 12:50:00,1.5754,1.57562,1.57518,1.5755,1443899996.0
2006-07-26 12:55:00,1.57552,1.57564,1.57536,1.57551,1220000007.0
2006-07-26 13:00:00,1.57555,1.57565,1.57526,1.57539,1384400001.0
2006-07-26 13:05:00,1.57533,1.57558,1.57529,1.57548,1220800002.0
2006-07-26 13:10:00,1.57543,1.57566,1.57533,1.57543,1162199997.0
2006-07-26 13:15:00,1.57542,1.57561,1.57531,1.5755,1167000002.0
2006-07-26 13:20:00,1.57553,1.5756,1.57529,1.5755,1315600015.0
2006-07-26 13:25:00,1.5756,1.57567,1.5753,1.57549,1424899993.0
2006-07-26 13:30:00,1.57545,1.57563,1.57531,1.57537,1560200008.0
2006-07-26 13:35:00,1.57547,1.5757,1.57538,1.57552,1181000004.0
2006-07-26 13:40:00,1.57553,1.57563,1.57525,1.57545,1122500002.0
2006-07-26 13:45:00,1.5753,1.57548,1.57509,1.57538,1286100004.0
2006-07-26 13:50:00,1.57537,1.5756,1.57521,1.5756,1240900004.0
2006-07-26 13:55:00,1.5756,1.57566,1.57531,1.57551,1663000000.0
2006-07-26 14:00:00,1.57555,1.57566,1.5751,1.5755,1565300006.0
2006-07-26 14:05:00,1.57552,1.57565,1.57528,1.57541,1123499999.0
2006-07-26 14:10:00,1.57554,1.57561,1.57517,1.5753,1689700010.0
2006-07-26 14:15:00,1.57527,1.57537,1.57501,1.57504,1611700000.0
2006-07-26 14:20:00,1.57512,1.5753,1.57485,1.57516,1763300005.0
2006-07-26 14:25:00,1.57517,1.57528,1.57488,1.5752,1334000009.0
2006-07-26 14:30:00,1.57518,1.57543,1.57498,1.57533,1315299999.0
2006-07-26 14:35:00,1.5754,1.57548,1.5751,1.57541,1487100006.0
2006-07-26 14:40:00,1.57526,1.5755,1.57518,1.57522,1147000007.0
2006-07-26 14:45:00,1.57528,1.5755,1.57516,1.57533,1573300003.0
2006-07-26 14:50:00,1.57543,1.57551,1.57514,1.5753,910500005.0
2006-07-26 14:55:00,1.57537,1.57555,1.57522,1.57535,1152800007.0
2006-07-26 15:00:00,1.57538,1.57547,1.57508,1.57531,1100000001.0
2006-07-26 15:05:00,1.57525,1.57554,1.57513,1.5753,1204199996.0
2006-07-26 15:10:00,1.57531,1.57554,1.57518,1.57536,1205800000.0
2006-07-26 15:15:00,1.5755,1.57554,1.57511,1.57545,1061800006.0
2006-07-26 15:20:00,1.57545,1.57556,1.57521,1.5755,1314399993.0
2006-07-26 15:25:00,1.57544,1.5757,1.5753,1.57548,1338199998.0
2006-07-26 15:30:00,1.57561,1.57567,1.57523,1.57538,1292299995.0
2006-07-26 15:35:00,1.57551,1.57561,1.57526,1.57556,1197299992.0
2006-07-26 15:40:00,1.57553,1.57563,1.57537,1.57552,969100005.0
2006-07-26 15:45:00,1.57555,1.57561,1.57528,1.57548,1462099997.0
2006-07-26 15:50:00,1.57537,1.57572,1.5753,1.57572,1201799999.0
2006-07-26 15:55:00,1.57542,1.57569,1.5753,1.57545,1628500000.0
2006-07-26 16:00:00,1.5754,1.57594,1.57533,1.57556,1351300005.0
2006-07-26 16:05:00,1.57556,1.57568,1.57529,1.57546,1576600003.0
2006-07-26 16:10:00,1.5755,1.57584,1.57521,1.57569,1483800001.0
2006-07-26 16:15:00,1.57518,1.57578,1.57518,1.57552,1521100005.0
2006-07-26 16:20:00,1.57553,1.57561,1.57526,1.57545,1452399994.0
2006-07-26 16:25:00,1.57537,1.57564,1.57524,1.57564,1238800012.0
2006-07-26 16:30:00,1.57534,1.57568,1.57522,1.57547,1353200002.0
2006-07-26 16:35:00,1.5755,1.57554,1.57526,1.57552,1505400007.0
2006-07-26 16:40:00,1.57545,1.57555,1.5751,1.57542,1279000019.0
2006-07-26 16:45:00,1.57544,1.57557,1.57528,1.57542,1087399995.0
2006-07-26 16:50:00,1.5755,1.57569,1.57521,1.57553,1268900007.0
2006-07-26 16:55:00,1.57571,1.57598,1.57559,1.57597,1402399999.0
2006-07-26 17:00:00,1.57588,1.57592,1.57552,1.57556,1158599995.0
2006-07-26 17:05:00,1.57587,1.57623,1.5758,1.5761,1193699993.0
2006-07-26 17:10:00,1.57613,1.57621,1.57576,1.57576,1569399994.0
2006-07-26 17:15:00,1.57582,1.57617,1.57564,1.57593,1309699998.0
2006-07-26 17:20:00,1.57607,1.57637,1.57589,1.57612,1432600013.0
2006-07-26 17:25:00,1.57622,1.57641,1.57607,1.57621,1111300006.0
2006-07-26 17:30:00,1.5761,1.57641,1.57598,1.57631,1455499993.0
2006-07-26 17:35:00,1.57631,1.5766,1.57601,1.57655,1386699998.0
2006-07-26 17:40:00,1.57618,1.57668,1.57618,1.57656,1260200004.0
2006-07-26 17:45:00,1.5764,1.57668,1.5764,1.57657,1155299997.0
2006-07-26 17:50:00,1.57639,1.57673,1.57639,1.57654,1512500017.0
2006-07-26 17:55:00,1.57657,1.57704,1.57642,1.57676,1289800003.0
2006-07-26 18:00:00,1.5768,1.5772,1.57667,1.577,7455100028.0
2006-07-26 18:05:00,1.5769,1.5771,1.57654,1.5766,8865500035.0
2006-07-26 18:10:00,1.5767,1.57671,1.5764,1.57641,5579600014.0
2006-07-26 18:15:00,1.57661,1.5767,1.57636,1.5767,7539300015.0
2006-07-26 18:20:00,1.57663,1.5768,1.57647,1.5766,6227500030.0
2006-07-26 18:25:00,1.5767,1.5767,1.57631,1.57649,7470800033.0
2006-07-26 18:30:00,1.57656,1.57668,1.5761,1.5762,7322200011.0
2006-07-26 18:35:00,1.57617,1.5763,1.57586,1.57593,8458000015.0
2006-07-26 18:40:00,1.5759,1.5764,1.57573,1.57591,4631000030.0
2006-07-26 18:45:00,1.576,1.57628,1.57578,1.57602,2806299993.0
2006-07-26 18:50:00,1.57585,1.5762,1.57564,1.57617,5108900017.0
2006-07-26 18:55:00,1.57626,1.57653,1.5761,1.57633,6229100018.0
2006-07-26 19:00:00,1.57633,1.57649,1.57605,1.57614,2440499998.0
2006-07-26 19:05:00,1.57623,1.57645,1.57607,1.57616,6439500012.0
2006-07-26 19:10:00,1.57629,1.57645,1.57608,1.57632,4043500011.0
2006-07-26 19:15:00,1.57636,1.57642,1.57611,1.57618,4484100008.0
2006-07-26 19:20:00,1.57628,1.57629,1.57594,1.57629,3502200024.0
2006-07-26 19:25:00,1.57616,1.57651,1.57609,1.57618,4805599999.0
2006-07-26 19:30:00,1.5764,1.57664,1.57623,1.57643,6159699976.0
2006-07-26 19:35:00,1.57648,1.57667,1.57617,1.5764,3556600000.0
2006-07-26 19:40:00,1.57639,1.57675,1.57638,1.57655,3060600029.0
2006-07-26 19:45:00,1.57662,1.57676,1.57645,1.57669,3156099996.0
2006-07-26 19:50:00,1.57664,1.57675,1.5764,1.57661,2257200000.0
2006-07-26 19:55:00,1.57666,1.57674,1.57643,1.57663,6565200018.0
2006-07-26 20:00:00,1.57665,1.57665,1.57607,1.57637,2337400008.0
2006-07-26 20:05:00,1.57633,1.57659,1.57605,1.5763,3023899984.0
2006-07-26 20:10:00,1.57633,1.57659,1.57604,1.57624,3501200011.0
2006-07-26 20:15:00,1.57625,1.5767,1.57612,1.5766,4149900007.0
2006-07-26 20:20:00,1.5767,1.57671,1.57609,1.57646,3641600010.0
2006-07-26 20:25:00,1.57632,1.57689,1.57606,1.57671,4910100011.0
2006-07-26 20:30:00,1.577,1.577,1.57621,1.5765,5382500007.0
2006-07-26 20:35:00,1.57653,1.57674,1.57624,1.57628,5213100009.0
2006-07-26 20:40:00,1.57645,1.57682,1.57631,1.5766,4365800017.0
2006-07-26 20:45:00,1.57644,1.577,1.5764,1.577,4447300002.0
2006-07-26 20:50:00,1.57705,1.57716,1.57684,1.57691,5594200007.0
2006-07-26 20:55:00,1.577,1.5774,1.5769,1.5772,6793199945.0
2006-07-26 21:00:00,1.5773,1.5773,1.57686,1.57701,6333699970.0
2006-07-26 21:05:00,1.57705,1.57739,1.57676,1.57715,2549899997.0
2006-07-26 21:10:00,1.57721,1.57741,1.57716,1.57736,3862800013.0
2006-07-26 21:15:00,1.57732,1.57749,1.57696,1.57717,4025800011.0
2006-07-26 21:20:00,1.5775,1.5777,1.57727,1.57747,6615199971.0
2006-07-26 21:25:00,1.5776,1.57765,1.57722,1.5774,3746600011.0
2006-07-26 21:30:00,1.57725,1.57751,1.57711,1.57735,4674500005.0
2006-07-26 21:35:00,1.57734,1.57756,1.57731,1.57744,2252100000.0
2006-07-26 21:40:00,1.57747,1.57756,1.57721,1.57748,4073300016.0
2006-07-26 21:45:00,1.57733,1.57763,1.57729,1.57747,4780600008.0
2006-07-26 21:50:00,1.57752,1.57803,1.57746,1.57777,3169399993.0
2006-07-26 21:55:00,1.57782,1.57801,1.57763,1.5778,3793100007.0
2006-07-26 22:00:00,1.57777,1.57791,1.57731,1.57767,3065499996.0
2006-07-26 22:05:00,1.57767,1.57789,1.5771,1.57739,2398800003.0
2006-07-26 22:10:00,1.57758,1.57758,1.57723,1.57734,1670900002.0
2006-07-26 22:15:00,1.57739,1.57763,1.57722,1.5775,1697000011.0
2006-07-26 22:20:00,1.57748,1.57767,1.57717,1.57741,2157800000.0
2006-07-26 22:25:00,1.5775,1.57765,1.57723,1.57748,2823300005.0
2006-07-26 22:30:00,1.57725,1.57758,1.57683,1.57718,2427599995.0
2006-07-26 22:35:00,1.57725,1.57737,1.57671,1.57711,2679400002.0
2006-07-26 22:40:00,1.57715,1.57731,1.57688,1.57727,4071800022.0
2006-07-26 22:45:00,1.57712,1.57737,1.57683,1.57713,1843200003.0
2006-07-26 22:50:00,1.57733,1.5774,1.57681,1.57708,2221100006.0
2006-07-26 22:55:00,1.57705,1.57732,1.57662,1.57662,1855600010.0
2006-07-26 23:00:00,1.57685,1.57776,1.57651,1.57776,1189900002.0
2006-07-26 23:05:00,1.5778,1.57785,1.57699,1.57712,1884999999.0
2006-07-26 23:10:00,1.57758,1.57765,1.5768,1.57719,1658500011.0
2006-07-26 23:15:00,1.57747,1.5776,1.57661,1.577,1662900005.0
2006-07-26 23:20:00,1.57728,1.57737,1.57659,1.57688,1888100004.0
2006-07-26 23:25:00,1.57718,1.57742,1.57661,1.57716,1627199993.0
2006-07-26 23:30:00,1.57725,1.57748,1.57652,1.57704,1618500006.0
2006-07-26 23:35:00,1.57694,1.57744,1.57662,1.57724,1686100004.0
2006-07-26 23:40:00,1.57707,1.57736,1.57669,1.57697,1379900000.0
2006-07-26 23:45:00,1.57698,1.57706,1.57679,1.57685,957400002.0
2006-07-26 23:50:00,1.57685,1.5772,1.57665,1.57672,1536899999.0
2006-07-26 23:55:00,1.57688,1.57708,1.57663,1.57671,1021500001.0
2006-07-27 00:00:00,1.57668,1.57696,1.57655,1.5768,828000002.0
2006-07-27 00:05:00,1.57686,1.57699,1.57656,1.57678,1756700006.0
2006-07-27 00:10:00,1.57666,1.57692,1.57662,1.57673,1349700010.0
2006-07-27 00:15:00,1.57666,1.57694,1.57653,1.57667,1585400013.0
2006-07-27 00:20:00,1.5768,1.57712,1.57657,1.57683,1291200007.0
2006-07-27 00:25:00,1.5769,1.57711,1.57672,1.57707,1177300006.0
2006-07-27 00:30:00,1.57698,1.57718,1.57687,1.57705,1361300005.0
2006-07-27 00:35:00,1.57708,1.5772,1.57667,1.5771,816799996.0
2006-07-27 00:40:00,1.577,1.57731,1.57653,1.57657,1031600004.0
2006-07-27 00:45:00,1.57676,1.57715,1.57668,1.57673,933700003.0
2006-07-27 00:50:00,1.57669,1.57715,1.57661,1.57663,1378000006.0
2006-07-27 00:55:00,1.57654,1.57689,1.57639,1.57673,1213799999.0
2006-07-27 01:00:00,1.57697,1.57773,1.57683,1.57747,1266800007.0
2006-07-27 01:05:00,1.57755,1.57765,1.57722,1.57755,1139700005.0
2006-07-27 01:10:00,1.5775,1.57758,1.57719,1.57752,1106000002.0
2006-07-27 01:15:00,1.5774,1.57748,1.57691,1.57725,1187999998.0
2006-07-27 01:20:00,1.5773,1.5773,1.57701,1.57704,967100005.0
2006-07-27 01:25:00,1.5771,1.57725,1.5769,1.57699,740100007.0
2006-07-27 01:30:00,1.57715,1.57738,1.57694,1.57724,1234900006.0
2006-07-27 01:35:00,1.57717,1.57743,1.57701,1.57715,1313500022.0
2006-07-27 01:40:00,1.57725,1.57738,1.57712,1.57733,733599996.0
2006-07-27 01:45:00,1.57735,1.57741,1.57704,1.57726,1095599999.0
2006-07-27 01:50:00,1.57721,1.57742,1.5771,1.57724,847000000.0
2006-07-27 01:55:00,1.57724,1.57757,1.57711,1.57737,1165600006.0
2006-07-27 02:00:00,1.57737,1.5776,1.57713,1.5776,1268600000.0
2006-07-27 02:05:00,1.57751,1.57758,1.57722,1.5774,1132000004.0
2006-07-27 02:10:00,1.5774,1.57762,1.57727,1.57758,1171800001.0
2006-07-27 02:15:00,1.57746,1.57763,1.57735,1.57761,560000000.0
2006-07-27 02:20:00,1.57749,1.57763,1.57735,1.57756,1310900005.0
2006-07-27 02:25:00,1.57763,1.57768,1.57733,1.5776,1179800000.0
2006-07-27 02:30:00,1.57756,1.57766,1.57734,1.57755,763200002.0
2006-07-27 02:35:00,1.57758,1.57768,1.57731,1.57748,1262299993.0
2006-07-27 02:40:00,1.57745,1.57763,1.57722,1.57763,1268600004.0
2006-07-27 02:45:00,1.5775,1.57773,1.57741,1.57763,881700016.0
2006-07-27 02:50:00,1.57765,1.5777,1.57737,1.57741,1274300001.0
2006-07-27 02:55:00,1.57736,1.57767,1.57717,1.57723,1315599995.0
2006-07-27 03:00:00,1.57732,1.57756,1.57711,1.57732,1296299997.0
2006-07-27 03:05:00,1.57757,1.57763,1.57731,1.57754,853699998.0
2006-07-27 03:10:00,1.57745,1.57765,1.57733,1.57762,1177200005.0
2006-07-27 03:15:00,1.57752,1.57778,1.57743,1.5776,981000000.0
2006-07-27 03:20:00,1.5776,1.57773,1.57748,1.57764,1075299998.0
2006-07-27 03:25:00,1.57755,1.57773,1.57741,1.5776,808099997.0
2006-07-27 03:30:00,1.57769,1.578,1.57757,1.57795,1615600005.0
2006-07-27 03:35:00,1.57785,1.57801,1.57767,1.5779,1011299999.0
2006-07-27 03:40:00,1.57787,1.5779,1.57752,1.57787,1406200001.0
2006-07-27 03:45:00,1.5778,1.57805,1.57767,1.5779,948900006.0
2006-07-27 03:50:00,1.57793,1.57803,1.57767,1.57774,1078099992.0
2006-07-27 03:55:00,1.57785,1.57805,1.5777,1.578,1096600005.0
2006-07-27 04:00:00,1.57805,1.57808,1.5778,1.578,820499998.0
2006-07-27 04:05:00,1.578,1.57808,1.57767,1.57789,1333899998.0
2006-07-27 04:10:00,1.5779,1.57815,1.5778,1.5779,706400002.0
2006-07-27 04:15:00,1.57807,1.57836,1.57792,1.57808,907699999.0
2006-07-27 04:20:00,1.57827,1.57837,1.57798,1.57814,1754599998.0
2006-07-27 04:25:00,1.57817,1.57851,1.57795,1.5783,864500000.0
2006-07-27 04:30:00,1.57835,1.5786,1.5782,1.5785,629100003.0
2006-07-27 04:35:00,1.57837,1.57849,1.57806,1.57831,1479300002.0
2006-07-27 04:40:00,1.5785,1.5785,1.57819,1.5784,876100004.0
2006-07-27 04:45:00,1.57818,1.57841,1.57807,1.57825,1203899999.0
2006-07-27 04:50:00,1.57807,1.57834,1.57799,1.57805,666199998.0
2006-07-27 04:55:00,1.57813,1.57822,1.57785,1.57792,1412900007.0
2006-07-27 05:00:00,1.57802,1.57822,1.57787,1.57802,1437300009.0
2006-07-27 05:05:00,1.57805,1.57814,1.57789,1.57795,882600008.0
2006-07-27 05:10:00,1.5781,1.57813,1.57785,1.57805,1149600008.0
2006-07-27 05:15:00,1.57789,1.5781,1.57782,1.57788,651099997.0
2006-07-27 05:20:00,1.57788,1.57808,1.5777,1.57794,1170300007.0
2006-07-27 05:25:00,1.5779,1.5781,1.57778,1.57803,860000007.0
2006-07-27 05:30:00,1.57805,1.57819,1.57779,1.57812,1072800005.0
2006-07-27 05:35:00,1.57815,1.57822,1.57788,1.57805,1092199999.0
2006-07-27 05:40:00,1.57815,1.57817,1.5779,1.57793,697999993.0
2006-07-27 05:45:00,1.57801,1.57822,1.57786,1.57786,1503400001.0
2006-07-27 05:50:00,1.5781,1.57833,1.5779,1.57805,1862599999.0
2006-07-27 05:55:00,1.57825,1.57844,1.57809,1.57825,1887900008.0
2006-07-27 06:00:00,1.57838,1.57855,1.57817,1.5785,1445199998.0
2006-07-27 06:05:00,1.57851,1.5786,1.57807,1.57832,1881300007.0
2006-07-27 06:10:00,1.57828,1.57848,1.57815,1.5783,1330300002.0
2006-07-27 06:15:00,1.57822,1.57832,1.57802,1.57817,1198699986.0
2006-07-27 06:20:00,1.57831,1.57844,1.57793,1.57832,1378299990.0
2006-07-27 06:25:00,1.57822,1.57837,1.57805,1.57833,1263899996.0
2006-07-27 06:30:00,1.57816,1.57824,1.578,1.57811,918800001.0
2006-07-27 06:35:00,1.57812,1.57825,1.57794,1.5782,965899997.0
2006-07-27 06:40:00,1.57817,1.57825,1.57798,1.57812,1530000004.0
2006-07-27 06:45:00,1.57801,1.5781,1.57769,1.57776,1356400005.0
2006-07-27 06:50:00,1.57765,1.57794,1.57765,1.57777,1028899995.0
2006-07-27 06:55:00,1.57796,1.57799,1.57765,1.57776,1264800005.0
2006-07-27 07:00:00,1.57765,1.57802,1.57763,1.57789,1307100010.0
2006-07-27 07:05:00,1.57775,1.57793,1.57765,1.57766,851300000.0
2006-07-27 07:10:00,1.5777,1.578,1.5777,1.57784,935399987.0
2006-07-27 07:15:00,1.5779,1.57809,1.57769,1.57799,1388299998.0
2006-07-27 07:20:00,1.57802,1.57818,1.57788,1.57795,1037099997.0
2006-07-27 07:25:00,1.57796,1.57819,1.57783,1.57804,1297200001.0
2006-07-27 07:30:00,1.578,1.57815,1.57776,1.57786,1116699994.0
2006-07-27 07:35:00,1.57783,1.57807,1.57773,1.57807,1022899995.0
2006-07-27 07:40:00,1.57795,1.57814,1.5777,1.57792,1517100006.0
2006-07-27 07:45:00,1.57793,1.57799,1.57762,1.57762,1345800009.0
2006-07-27 07:50:00,1.57765,1.57788,1.57736,1.57788,1180400000.0
2006-07-27 07:55:00,1.57782,1.57795,1.5776,1.5778,677200001.0
2006-07-27 08:00:00,1.57771,1.57787,1.5773,1.57741,1897200000.0
2006-07-27 08:05:00,1.57752,1.57758,1.57715,1.57735,1181400004.0
2006-07-27 08:10:00,1.57701,1.5778,1.57701,1.57763,1484499998.0
2006-07-27 08:15:00,1.57774,1.57775,1.57727,1.57738,1081300002.0
2006-07-27 08:20:00,1.57738,1.57738,1.57645,1.57704,1112799990.0
2006-07-27 08:25:00,1.57712,1.57739,1.57697,1.57705,1337700001.0
2006-07-27 08:30:00,1.57706,1.5773,1.57697,1.57724,1280099996.0
2006-07-27 08:35:00,1.57712,1.57748,1.57706,1.57733,1504399996.0
2006-07-27 08:40:00,1.57732,1.57753,1.57705,1.57723,1374300010.0
2006-07-27 08:45:00,1.57724,1.5775,1.5771,1.5774,1462500013.0
2006-07-27 08:50:00,1.57728,1.57743,1.57576,1.57594,1300900006.0
2006-07-27 08:55:00,1.57598,1.57619,1.57582,1.57599,1601799999.0
2006-07-27 09:00:00,1.57559,1.5759,1.57532,1.5757,1567300000.0
2006-07-27 09:05:00,1.57576,1.57597,1.57558,1.57583,1577899998.0
2006-07-27 09:10:00,1.57578,1.57578,1.57533,1.57571,1297100006.0
2006-07-27 09:15:00,1.57575,1.5758,1.57524,1.57531,1244899997.0
2006-07-27 09:20:00,1.57554,1.57554,1.57501,1.57517,1382000007.0
2006-07-27 09:25:00,1.57512,1.57555,1.57499,1.57538,1404499999.0
2006-07-27 09:30:00,1.57551,1.57555,1.57464,1.57478,1456799999.0
2006-07-27 09:35:00,1.57478,1.57498,1.57454,1.5748,1134599999.0
2006-07-27 09:40:00,1.57484,1.57495,1.57469,1.57488,1292200001.0
2006-07-27 09:45:00,1.57478,1.57497,1.57457,1.57497,1197100005.0
2006-07-27 09:50:00,1.57502,1.57505,1.5747,1.57476,1433999998.0
2006-07-27 09:55:00,1.57474,1.57499,1.57453,1.5746,1306600007.0
2006-07-27 10:00:00,1.57464,1.5748,1.57438,1.57473,1351400000.0
2006-07-27 10:05:00,1.57468,1.57493,1.57463,1.57482,1665500007.0
2006-07-27 10:10:00,1.5747,1.57498,1.57459,1.57491,1232600011.0
2006-07-27 10:15:00,1.57489,1.57499,1.57471,1.5749,1772299994.0
2006-07-27 10:20:00,1.5748,1.575,1.57467,1.575,798199998.0
2006-07-27 10:25:00,1.57498,1.57516,1.57459,1.57499,1418500008.0
2006-07-27 10:30:00,1.57503,1.57524,1.57471,1.57476,1781299993.0
2006-07-27 10:35:00,1.57501,1.57511,1.57478,1.57494,1366299999.0
2006-07-27 10:40:00,1.57492,1.5753,1.57479,1.57514,1299200002.0
2006-07-27 10:45:00,1.5751,1.5753,1.57495,1.57496,1245299997.0
2006-07-27 10:50:00,1.57505,1.57546,1.57488,1.57521,1727100003.0
2006-07-27 10:55:00,1.57515,1.57527,1.57488,1.57504,1570699993.0
2006-07-27 11:00:00,1.57499,1.57531,1.57494,1.57525,1785200003.0
2006-07-27 11:05:00,1.57516,1.57535,1.57506,1.57527,1491300005.0
2006-07-27 11:10:00,1.57518,1.57549,1.57504,1.57536,1244499999.0
2006-07-27 11:15:00,1.57536,1.57546,1.57516,1.57537,1147500000.0
2006-07-27 11:20:00,1.57531,1.57551,1.57508,1.57532,1765300003.0
2006-07-27 11:25:00,1.57531,1.57541,1.57498,1.57521,1310300003.0
2006-07-27 11:30:00,1.57531,1.5756,1.57507,1.5752,2134699993.0
2006-07-27 11:35:00,1.57512,1.57528,1.57498,1.57518,1338500012.0
2006-07-27 11:40:00,1.57499,1.57532,1.57485,1.57489,1841399997.0
2006-07-27 11:45:00,1.57497,1.57516,1.57484,1.57485,1724699980.0
2006-07-27 11:50:00,1.57504,1.57509,1.57459,1.5746,1876500002.0
2006-07-27 11:55:00,1.57476,1.57486,1.57422,1.57455,1558099995.0
2006-07-27 12:00:00,1.5746,1.57479,1.57446,1.57466,1830700000.0
2006-07-27 12:05:00,1.57477,1.57477,1.57443,1.57474,1377199998.0
2006-07-27 12:10:00,1.57464,1.57473,1.57432,1.57457,1060899997.0
2006-07-27 12:15:00,1.57452,1.5746,1.57392,1.57412,1217500007.0
2006-07-27 12:20:00,1.57409,1.57435,1.57402,1.5742,1235799997.0
2006-07-27 12:25:00,1.57421,1.5743,1.57368,1.57376,2032100005.0
2006-07-27 12:30:00,1.57395,1.574,1.57345,1.57387,1570099998.0
2006-07-27 12:35:00,1.57394,1.57426,1.57379,1.57394,1479300002.0
2006-07-27 12:40:00,1.57383,1.57417,1.57377,1.57403,1200600006.0
2006-07-27 12:45:00,1.57398,1.57415,1.57372,1.57373,1242699996.0
2006-07-27 12:50:00,1.57386,1.57398,1.57313,1.57349,1382500004.0
2006-07-27 12:55:00,1.57362,1.57378,1.57335,1.57378,1463899993.0
2006-07-27 13:00:00,1.57372,1.57391,1.57358,1.57376,1223400003.0
2006-07-27 13:05:00,1.57389,1.57396,1.57356,1.57356,1116400003.0
2006-07-27 13:10:00,1.5735,1.57372,1.57338,1.57363,1433499999.0
2006-07-27 13:15:00,1.5736,1.57366,1.57328,1.57338,1322600003.0
2006-07-27 13:20:00,1.57347,1.57365,1.57327,1.57357,1445400001.0
2006-07-27 13:25:00,1.5736,1.5737,1.57328,1.57365,1837000014.0
2006-07-27 13:30:00,1.57351,1.57368,1.57332,1.57346,1338899997.0
2006-07-27 13:35:00,1.57354,1.57363,1.57336,1.57344,1008999999.0
2006-07-27 13:40:00,1.57349,1.5736,1.57327,1.57335,1473199995.0
2006-07-27 13:45:00,1.57348,1.57357,1.57328,1.57352,1731900009.0
2006-07-27 13:50:00,1.57348,1.57366,1.57329,1.57366,1654200000.0
2006-07-27 13:55:00,1.57358,1.57368,1.57333,1.57351,1877699989.0
2006-07-27 14:00:00,1.57364,1.5737,1.57325,1.57355,1485100006.0
2006-07-27 14:05:00,1.5737,1.57411,1.57339,1.57393,1219000002.0
2006-07-27 14:10:00,1.57382,1.57416,1.57377,1.57406,1435799996.0
2006-07-27 14:15:00,1.574,1.57421,1.5738,1.57402,1767200003.0
2006-07-27 14:20:00,1.57406,1.5744,1.57392,1.57423,1837100003.0
2006-07-27 14:25:00,1.57439,1.57443,1.57379,1.57403,1322499997.0
2006-07-27 14:30:00,1.5738,1.57456,1.57339,1.57432,1478899993.0
2006-07-27 14:35:00,1.57437,1.57453,1.57405,1.57421,1567999990.0
2006-07-27 14:40:00,1.57439,1.57454,1.57415,1.57437,1758500013.0
2006-07-27 14:45:00,1.57429,1.5746,1.57409,1.5745,1266500001.0
2006-07-27 14:50:00,1.57456,1.57456,1.57412,1.5742,1638000003.0
2006-07-27 14:55:00,1.57405,1.57422,1.57363,1.57384,1557000015.0
2006-07-27 15:00:00,1.5739,1.57397,1.57353,1.57367,1480099999.0
2006-07-27 15:05:00,1.57353,1.57371,1.57296,1.57307,1457700002.0
2006-07-27 15:10:00,1.57294,1.57308,1.57233,1.57259,1368300009.0
2006-07-27 15:15:00,1.57251,1.57267,1.57209,1.57226,1161299993.0
2006-07-27 15:20:00,1.57236,1.57255,1.57205,1.57255,1389500002.0
2006-07-27 15:25:00,1.5726,1.5726,1.57217,1.57217,1317699997.0
2006-07-27 15:30:00,1.57228,1.57242,1.57178,1.57189,1336600010.0
2006-07-27 15:35:00,1.57185,1.57194,1.57144,1.57157,1526500001.0
2006-07-27 15:40:00,1.57176,1.5722,1.5717,1.57205,1281400002.0
2006-07-27 15:45:00,1.57214,1.57219,1.57162,1.57178,1312999997.0
2006-07-27 15:50:00,1.57165,1.57205,1.57141,1.57205,1213400000.0
2006-07-27 15:55:00,1.57192,1.57205,1.57156,1.57205,1852500001.0
2006-07-27 16:00:00,1.57183,1.57208,1.57129,1.57188,1491400007.0
2006-07-27 16:05:00,1.57198,1.57203,1.57156,1.57184,1332899998.0
2006-07-27 16:10:00,1.57196,1.57209,1.57148,1.57176,1528200007.0
2006-07-27 16:15:00,1.57144,1.57209,1.57144,1.57195,1766200006.0
2006-07-27 16:20:00,1.57191,1.57229,1.57186,1.57209,1438999998.0
2006-07-27 16:25:00,1.57213,1.57235,1.57192,1.57227,1603799990.0
2006-07-27 16:30:00,1.57214,1.57243,1.57199,1.5724,1463599999.0
2006-07-27 16:35:00,1.57239,1.57255,1.57228,1.5723,1383800012.0
2006-07-27 16:40:00,1.57233,1.57267,1.57224,1.57257,1848900000.0
2006-07-27 16:45:00,1.57246,1.57269,1.57225,1.57263,1330400000.0
2006-07-27 16:50:00,1.5725,1.57267,1.57221,1.57246,1264499994.0
2006-07-27 16:55:00,1.57267,1.57277,1.57246,1.57277,1538799995.0
2006-07-27 17:00:00,1.57273,1.5728,1.57225,1.57243,1404600008.0
2006-07-27 17:05:00,1.57254,1.57319,1.57254,1.57311,1479000001.0
2006-07-27 17:10:00,1.57311,1.57314,1.57257,1.57262,1303600006.0
2006-07-27 17:15:00,1.57278,1.57307,1.57253,1.57295,1408100004.0
2006-07-27 17:20:00,1.57309,1.57359,1.57299,1.57345,1422999997.0
2006-07-27 17:25:00,1.57339,1.57361,1.57326,1.57352,1279500001.0
2006-07-27 17:30:00,1.57326,1.57357,1.57277,1.57277,1480000003.0
2006-07-27 17:35:00,1.57283,1.57318,1.57248,1.57289,1153800006.0
2006-07-27 17:40:00,1.57282,1.57302,1.57267,1.57288,1406600000.0
2006-07-27 17:45:00,1.57288,1.57297,1.57263,1.57284,1357999993.0
2006-07-27 17:50:00,1.57273,1.57297,1.57257,1.57285,1539400002.0
2006-07-27 17:55:00,1.57285,1.57293,1.57261,1.57263,1287700009.0
2006-07-27 18:00:00,1.57268,1.5728,1.5725,1.5728,6801800008.0
2006-07-27 18:05:00,1.5729,1.573,1.57249,1.57277,8197000010.0
2006-07-27 18:10:00,1.5728,1.5728,1.57244,1.5727,7553900005.0
2006-07-27 18:15:00,1.5726,1.57294,1.57253,1.57273,7259300010.0
2006-07-27 18:20:00,1.57288,1.57288,1.57245,1.5726,6229700015.0
2006-07-27 18:25:00,1.5725,1.5728,1.57229,1.57261,7454300003.0
2006-07-27 18:30:00,1.57241,1.5729,1.57236,1.5729,7424100000.0
2006-07-27 18:35:00,1.57275,1.57283,1.57233,1.57256,7978400021.0
2006-07-27 18:40:00,1.5727,1.5727,1.57227,1.57247,5306400000.0
2006-07-27 18:45:00,1.57245,1.5726,1.57217,1.5725,2811100010.0
2006-07-27 18:50:00,1.57252,1.57297,1.5723,1.57285,5307199994.0
2006-07-27 18:55:00,1.57293,1.57299,1.57255,1.57267,5625300006.0
2006-07-27 19:00:00,1.57249,1.57277,1.57246,1.5726,2434000016.0
2006-07-27 19:05:00,1.57275,1.57288,1.57256,1.57262,6544600019.0
2006-07-27 19:10:00,1.57267,1.57281,1.57236,1.57262,4251899997.0
2006-07-27 19:15:00,1.5725,1.57258,1.57226,1.57239,4874700004.0
2006-07-27 19:20:00,1.5725,1.5725,1.57217,1.57242,3778200021.0
2006-07-27 19:25:00,1.57243,1.57248,1.57216,1.57216,4677600016.0
2006-07-27 19:30:00,1.5726,1.57263,1.57229,1.57255,6385800016.0
2006-07-27 19:35:00,1.57239,1.57259,1.57207,1.57217,4192000018.0
2006-07-27 19:40:00,1.57231,1.57265,1.57226,1.57259,3049699988.0
2006-07-27 19:45:00,1.57247,1.57259,1.57226,1.57248,3287200006.0
2006-07-27 19:50:00,1.57242,1.57255,1.5723,1.57245,2136700002.0
2006-07-27 19:55:00,1.57247,1.57273,1.57227,1.57254,6432800007.0
2006-07-27 20:00:00,1.57267,1.57291,1.57251,1.5728,2311200001.0
2006-07-27 20:05:00,1.57268,1.57289,1.57263,1.57281,2827099999.0
2006-07-27 20:10:00,1.57281,1.57281,1.57231,1.57246,3979700007.0
2006-07-27 20:15:00,1.57259,1.5727,1.57233,1.5727,4688200019.0
2006-07-27 20:20:00,1.5728,1.5728,1.57222,1.57243,4210400003.0
2006-07-27 20:25:00,1.5725,1.57271,1.57221,1.57237,5594300002.0
2006-07-27 20:30:00,1.5727,1.5728,1.5723,1.57233,2739799973.0
2006-07-27 20:35:00,1.5723,1.57251,1.57198,1.57205,5173800008.0
2006-07-27 20:40:00,1.57217,1.57238,1.57196,1.57222,3967899993.0
2006-07-27 20:45:00,1.57211,1.57241,1.57207,1.57228,4325799998.0
2006-07-27 20:50:00,1.57235,1.57235,1.57202,1.5722,5995500017.0
2006-07-27 20:55:00,1.5722,1.5725,1.5721,1.5722,7584600040.0
2006-07-27 21:00:00,1.5723,1.5724,1.57204,1.57208,6927900030.0
2006-07-27 21:05:00,1.57229,1.57234,1.57202,1.57214,2471700008.0
2006-07-27 21:10:00,1.57222,1.57248,1.57214,1.57227,4054600000.0
2006-07-27 21:15:00,1.57216,1.57225,1.5719,1.57192,4025600008.0
2006-07-27 21:20:00,1.5722,1.5726,1.57198,1.57229,7349200008.0
2006-07-27 21:25:00,1.57216,1.57235,1.57183,1.57208,3570500024.0
2006-07-27 21:30:00,1.57204,1.57217,1.57178,1.57198,4666600007.0
2006-07-27 21:35:00,1.57195,1.57211,1.57172,1.5719,2137699995.0
2006-07-27 21:40:00,1.57188,1.57216,1.57172,1.57199,4225900000.0
2006-07-27 21:45:00,1.57207,1.57218,1.57184,1.57197,4821200014.0
2006-07-27 21:50:00,1.57199,1.57249,1.57192,1.57215,3351600002.0
2006-07-27 21:55:00,1.57225,1.57242,1.5721,1.57215,3234100005.0
2006-07-27 22:00:00,1.5722,1.5723,1.57194,1.5722,3137199996.0
2006-07-27 22:05:00,1.57227,1.57242,1.57199,1.57212,2499500009.0
2006-07-27 22:10:00,1.57214,1.57224,1.57186,1.57193,1799200007.0
2006-07-27 22:15:00,1.57182,1.57223,1.5718,1.57197,1412799995.0
2006-07-27 22:20:00,1.57205,1.57222,1.57183,1.57198,1740800006.0
2006-07-27 22:25:00,1.57193,1.57221,1.57175,1.57203,2614499999.0
2006-07-27 22:30:00,1.57206,1.57225,1.57185,1.5722,1975599993.0
2006-07-27 22:35:00,1.57225,1.57225,1.57179,1.57215,2391200006.0
2006-07-27 22:40:00,1.57198,1.57231,1.57186,1.57206,3416900006.0
2006-07-27 22:45:00,1.57205,1.57247,1.57192,1.57236,1447699998.0
2006-07-27 22:50:00,1.57236,1.57252,1.57204,1.57232,1930999990.0
2006-07-27 22:55:00,1.57227,1.5725,1.57197,1.57197,1158799995.0
2006-07-27 23:00:00,1.5722,1.5725,1.57148,1.57246,958800002.0
2006-07-27 23:05:00,1.57208,1.57258,1.57185,1.57204,1724899999.0
2006-07-27 23:10:00,1.57209,1.57258,1.57172,1.57215,1645900004.0
2006-07-27 23:15:00,1.57183,1.57254,1.57156,1.5721,1652100006.0
2006-07-27 23:20:00,1.57199,1.57252,1.57164,1.57242,1466300006.0
2006-07-27 23:25:00,1.57242,1.57251,1.57227,1.57246,777799999.0
2006-07-27 23:30:00,1.5725,1.57263,1.57224,1.57249,1201899988.0
2006-07-27 23:35:00,1.5725,1.57268,1.57244,1.5726,834000005.0
2006-07-27 23:40:00,1.57263,1.57272,1.57221,1.57243,1708699995.0
2006-07-27 23:45:00,1.57227,1.5725,1.57221,1.57239,1204899998.0
2006-07-27 23:50:00,1.5723,1.57245,1.57212,1.5723,1031800006.0
2006-07-27 23:55:00,1.57235,1.57248,1.57162,1.57234,1379300003.0
2006-07-28 00:00:00,1.57219,1.57231,1.57194,1.57208,931499991.0
2006-07-28 00:05:00,1.57201,1.5721,1.57167,1.57191,1070999999.0
2006-07-28 00:10:00,1.5721,1.5721,1.57186,1.57198,1042100007.0
2006-07-28 00:15:00,1.572,1.57214,1.57183,1.5721,914299992.0
2006-07-28 00:20:00,1.57202,1.57215,1.57183,1.57203,1234300012.0
2006-07-28 00:25:00,1.572,1.57215,1.57184,1.57184,1318300003.0
2006-07-28 00:30:00,1.57205,1.57208,1.57184,1.5719,1340799999.0
2006-07-28 00:35:00,1.572,1.57205,1.5719,1.5719,225800001.0
2006-07-28 00:40:00,1.57198,1.57205,1.57168,1.5718,1210699997.0
2006-07-28 00:45:00,1.5719,1.57198,1.5717,1.5719,1077400001.0
2006-07-28 00:50:00,1.5719,1.57195,1.57159,1.5719,1036800001.0
2006-07-28 00:55:00,1.57192,1.57208,1.57151,1.5717,1649000003.0
2006-07-28 01:00:00,1.57164,1.57183,1.57143,1.57164,1204100008.0
2006-07-28 01:05:00,1.5716,1.57182,1.57156,1.57169,1465300007.0
2006-07-28 01:10:00,1.57173,1.57179,1.57142,1.57171,1254399998.0
2006-07-28 01:15:00,1.5718,1.57182,1.57124,1.57164,1031700002.0
2006-07-28 01:20:00,1.57173,1.57208,1.5716,1.57198,1066499992.0
2006-07-28 01:25:00,1.57187,1.57198,1.57168,1.57177,1624200004.0
2006-07-28 01:30:00,1.57185,1.57188,1.57142,1.57175,1274900010.0
2006-07-28 01:35:00,1.57165,1.57193,1.5715,1.57165,1092900002.0
2006-07-28 01:40:00,1.57185,1.57188,1.57165,1.5718,1033599996.0
2006-07-28 01:45:00,1.57175,1.57181,1.57151,1.57173,1160100008.0
2006-07-28 01:50:00,1.57167,1.57199,1.57157,1.57176,1018000003.0
2006-07-28 01:55:00,1.57172,1.5719,1.57161,1.5719,687299998.0
2006-07-28 02:00:00,1.57182,1.57197,1.57163,1.57195,1613100001.0
2006-07-28 02:05:00,1.5719,1.57205,1.5716,1.5719,1118000006.0
2006-07-28 02:10:00,1.572,1.572,1.57164,1.57192,1031900009.0
2006-07-28 02:15:00,1.57176,1.572,1.57166,1.57191,848099992.0
2006-07-28 02:20:00,1.57186,1.57201,1.57166,1.57192,1336900007.0
2006-07-28 02:25:00,1.57179,1.57215,1.57174,1.57215,1183000003.0
2006-07-28 02:30:00,1.57198,1.57214,1.5718,1.57192,761300005.0
2006-07-28 02:35:00,1.57199,1.57203,1.57169,1.5718,580500000.0
2006-07-28 02:40:00,1.57197,1.57213,1.57167,1.57205,1002500003.0
2006-07-28 02:45:00,1.57198,1.57212,1.57174,1.57189,1138000002.0
2006-07-28 02:50:00,1.57193,1.57197,1.57158,1.57186,1405200012.0
2006-07-28 02:55:00,1.57175,1.57192,1.57159,1.57175,1245500010.0
2006-07-28 03:00:00,1.57176,1.57191,1.57153,1.57154,1604599997.0
2006-07-28 03:05:00,1.57158,1.57183,1.57155,1.57175,1103300006.0
2006-07-28 03:10:00,1.5718,1.57198,1.57155,1.5718,1611799992.0
2006-07-28 03:15:00,1.57156,1.5718,1.57144,1.57173,795199998.0
2006-07-28 03:20:00,1.57161,1.57181,1.57151,1.5718,712000008.0
2006-07-28 03:25:00,1.57165,1.57191,1.57159,1.57178,792300003.0
2006-07-28 03:30:00,1.57156,1.57178,1.57149,1.57168,890800000.0
2006-07-28 03:35:00,1.5717,1.57175,1.57152,1.57166,471000001.0
2006-07-28 03:40:00,1.57175,1.57175,1.57132,1.57168,1226899992.0
2006-07-28 03:45:00,1.57162,1.5717,1.57147,1.57153,986499998.0
2006-07-28 03:50:00,1.57165,1.57172,1.57146,1.57157,1022400000.0
2006-07-28 03:55:00,1.57166,1.57173,1.57141,1.57173,1184300000.0
2006-07-28 04:00:00,1.5717,1.57179,1.57146,1.57171,1040400006.0
2006-07-28 04:05:00,1.57165,1.57185,1.57138,1.5716,1113300001.0
2006-07-28 04:10:00,1.5716,1.5718,1.57148,1.57162,816300000.0
2006-07-28 04:15:00,1.57175,1.57178,1.57148,1.57154,869500006.0
2006-07-28 04:20:00,1.57166,1.57183,1.57148,1.57157,1241300002.0
2006-07-28 04:25:00,1.57173,1.57173,1.57141,1.57149,1211800010.0
2006-07-28 04:30:00,1.57158,1.57172,1.57137,1.57165,947100002.0
2006-07-28 04:35:00,1.57153,1.57169,1.57134,1.57155,1374199999.0
2006-07-28 04:40:00,1.57153,1.57164,1.57137,1.57155,1363799991.0
2006-07-28 04:45:00,1.57138,1.57164,1.57132,1.57155,1157800013.0
2006-07-28 04:50:00,1.57137,1.57163,1.57127,1.5714,660800006.0
2006-07-28 04:55:00,1.57137,1.5716,1.57136,1.57152,1411000008.0
2006-07-28 05:00:00,1.57149,1.57161,1.57134,1.57147,1129900001.0
2006-07-28 05:05:00,1.5714,1.5716,1.57137,1.57137,924799999.0
2006-07-28 05:10:00,1.57139,1.57155,1.57127,1.57142,856800009.0
2006-07-28 05:15:00,1.57131,1.57154,1.57123,1.57126,944700005.0
2006-07-28 05:20:00,1.57125,1.5715,1.57113,1.57135,1012700001.0
2006-07-28 05:25:00,1.57116,1.57144,1.57108,1.57142,972499991.0
2006-07-28 05:30:00,1.57127,1.57155,1.57117,1.57144,1598500012.0
2006-07-28 05:35:00,1.57134,1.57153,1.57112,1.57131,1554800012.0
2006-07-28 05:40:00,1.57132,1.5714,1.57107,1.57116,515700001.0
2006-07-28 05:45:00,1.5713,1.57145,1.5711,1.57111,1476299997.0
2006-07-28 05:50:00,1.57137,1.57145,1.57107,1.57115,1601400001.0
2006-07-28 05:55:00,1.57117,1.57139,1.57097,1.57103,1527300007.0
2006-07-28 06:00:00,1.57112,1.57145,1.57093,1.57119,1111099993.0
2006-07-28 06:05:00,1.57113,1.57146,1.57111,1.57133,1554999997.0
2006-07-28 06:10:00,1.57123,1.57168,1.57109,1.57144,1531500012.0
2006-07-28 06:15:00,1.5714,1.57153,1.57121,1.57121,1496499997.0
2006-07-28 06:20:00,1.57143,1.57143,1.57091,1.57126,1711699997.0
2006-07-28 06:25:00,1.57112,1.57131,1.57094,1.57122,1654299991.0
2006-07-28 06:30:00,1.57119,1.57184,1.57106,1.57179,1356400002.0
2006-07-28 06:35:00,1.57163,1.57183,1.57143,1.57161,1260399993.0
2006-07-28 06:40:00,1.57165,1.57186,1.57155,1.57185,1517799999.0
2006-07-28 06:45:00,1.57178,1.57187,1.57136,1.57153,1150499983.0
2006-07-28 06:50:00,1.57158,1.57168,1.57119,1.57126,1411300009.0
2006-07-28 06:55:00,1.57145,1.57145,1.57115,1.57137,1150499994.0
2006-07-28 07:00:00,1.57122,1.5715,1.57117,1.5715,1475700013.0
2006-07-28 07:05:00,1.57145,1.57155,1.57123,1.5714,1133999993.0
2006-07-28 07:10:00,1.57142,1.57148,1.57118,1.57141,1066200011.0
2006-07-28 07:15:00,1.5713,1.57148,1.57118,1.57136,1455800003.0
2006-07-28 07:20:00,1.57138,1.57146,1.57115,1.57131,1051999998.0
2006-07-28 07:25:00,1.5712,1.57143,1.57111,1.57137,1464399999.0
2006-07-28 07:30:00,1.57125,1.57142,1.57115,1.57135,1404400001.0
2006-07-28 07:35:00,1.57121,1.5715,1.57107,1.57135,951100004.0
2006-07-28 07:40:00,1.57123,1.57152,1.57115,1.57141,1835200007.0
2006-07-28 07:45:00,1.57144,1.57157,1.57127,1.57157,1611000002.0
2006-07-28 07:50:00,1.57153,1.57167,1.57125,1.57152,1874899999.0
2006-07-28 07:55:00,1.57136,1.57157,1.57126,1.57148,1298099999.0
2006-07-28 08:00:00,1.57141,1.57157,1.57122,1.57142,1211900004.0
2006-07-28 08:05:00,1.57152,1.57168,1.57128,1.57146,1547899993.0
2006-07-28 08:10:00,1.57124,1.5717,1.57119,1.57119,1395599993.0
2006-07-28 08:15:00,1.57135,1.57166,1.57121,1.57152,1058799994.0
2006-07-28 08:20:00,1.57141,1.57156,1.57107,1.57107,1629099997.0
2006-07-28 08:25:00,1.57111,1.57148,1.57107,1.57133,1197500004.0
2006-07-28 08:30:00,1.57125,1.57143,1.57105,1.57133,1322800008.0
2006-07-28 08:35:00,1.57132,1.57159,1.57118,1.57143,1093599996.0
2006-07-28 08:40:00,1.57146,1.57175,1.5712,1.57157,1512799998.0
2006-07-28 08:45:00,1.57162,1.57164,1.57108,1.57123,1483500002.0
2006-07-28 08:50:00,1.57121,1.57133,1.571,1.5711,1058100003.0
2006-07-28 08:55:00,1.57121,1.57166,1.571,1.57143,1246500007.0
2006-07-28 09:00:00,1.57152,1.57228,1.57146,1.5722,1162300002.0
2006-07-28 09:05:00,1.57234,1.57238,1.57186,1.57209,1428100016.0
2006-07-28 09:10:00,1.57195,1.57223,1.57186,1.57211,1417300005.0
2006-07-28 09:15:00,1.57225,1.57231,1.57199,1.57227,1134100003.0
2006-07-28 09:20:00,1.5722,1.57242,1.57191,1.57242,1182500005.0
2006-07-28 09:25:00,1.5723,1.57254,1.57208,1.57213,1354599994.0
2006-07-28 09:30:00,1.57213,1.5724,1.57201,1.57214,1272800007.0
2006-07-28 09:35:00,1.57224,1.57235,1.57195,1.57208,1782500000.0
2006-07-28 09:40:00,1.57212,1.57255,1.57211,1.57226,1362800001.0
2006-07-28 09:45:00,1.57235,1.57252,1.57224,1.57243,1202600006.0
2006-07-28 09:50:00,1.57255,1.57255,1.57221,1.57229,879400005.0
2006-07-28 09:55:00,1.57233,1.57252,1.57216,1.57228,1333900014.0
2006-07-28 10:00:00,1.57232,1.57248,1.57215,1.57233,1103199995.0
2006-07-28 10:05:00,1.5721,1.57276,1.5721,1.57276,1493900009.0
2006-07-28 10:10:00,1.57275,1.57303,1.57247,1.57303,1014800001.0
2006-07-28 10:15:00,1.57301,1.57324,1.57265,1.57309,1633800001.0
2006-07-28 10:20:00,1.57304,1.57321,1.57274,1.57289,963600004.0
2006-07-28 10:25:00,1.57292,1.57314,1.57257,1.57272,1283100000.0
2006-07-28 10:30:00,1.57247,1.57277,1.57234,1.57253,1537400009.0
2006-07-28 10:35:00,1.57265,1.57309,1.57248,1.57309,1026100001.0
2006-07-28 10:40:00,1.57283,1.573,1.57248,1.57274,1578300001.0
2006-07-28 10:45:00,1.57293,1.57321,1.57284,1.57298,1364700006.0
2006-07-28 10:50:00,1.57286,1.57306,1.57275,1.57289,1197600009.0
2006-07-28 10:55:00,1.57288,1.57295,1.57251,1.57261,1496999995.0
2006-07-28 11:00:00,1.57262,1.5728,1.57228,1.57252,944299999.0
2006-07-28 11:05:00,1.57251,1.57279,1.57251,1.57278,1366200011.0
2006-07-28 11:10:00,1.57267,1.57281,1.57242,1.5726,1246599990.0
2006-07-28 11:15:00,1.57242,1.57254,1.57208,1.57211,1180499995.0
2006-07-28 11:20:00,1.57204,1.57222,1.57178,1.57207,1631599995.0
2006-07-28 11:25:00,1.57226,1.57242,1.572,1.57211,1199399997.0
2006-07-28 11:30:00,1.57222,1.57225,1.57125,1.57144,1694100000.0
2006-07-28 11:35:00,1.57143,1.57198,1.57138,1.57182,1647700000.0
2006-07-28 11:40:00,1.57171,1.57191,1.57137,1.57178,1302700007.0
2006-07-28 11:45:00,1.57182,1.57204,1.57141,1.57145,1406800000.0
2006-07-28 11:50:00,1.57167,1.57211,1.57156,1.57186,1997300002.0
2006-07-28 11:55:00,1.572,1.57243,1.57183,1.57217,1545400010.0
2006-07-28 12:00:00,1.57232,1.57237,1.57194,1.57214,1641700010.0
2006-07-28 12:05:00,1.57209,1.57236,1.57195,1.57225,1081399994.0
2006-07-28 12:10:00,1.57247,1.57265,1.57224,1.5724,1288900001.0
2006-07-28 12:15:00,1.57257,1.57283,1.57236,1.57283,1048499995.0
2006-07-28 12:20:00,1.57274,1.57357,1.57262,1.57342,1170900005.0
2006-07-28 12:25:00,1.57327,1.57336,1.57297,1.5731,1503000020.0
2006-07-28 12:30:00,1.57321,1.57334,1.57248,1.57256,1235300005.0
2006-07-28 12:35:00,1.57251,1.57269,1.57233,1.57248,1570400003.0
2006-07-28 12:40:00,1.57253,1.57281,1.57221,1.57256,1268700002.0
2006-07-28 12:45:00,1.57256,1.57279,1.57241,1.57265,1151199997.0
2006-07-28 12:50:00,1.57261,1.57274,1.57228,1.57258,1459700002.0
2006-07-28 12:55:00,1.57257,1.57274,1.57236,1.5726,1629300002.0
2006-07-28 13:00:00,1.57252,1.57273,1.57226,1.57235,1443900013.0
2006-07-28 13:05:00,1.57237,1.57251,1.57222,1.57237,1210500001.0
2006-07-28 13:10:00,1.5724,1.57254,1.57222,1.57238,1305200002.0
2006-07-28 13:15:00,1.57225,1.57248,1.57219,1.57245,1644000009.0
2006-07-28 13:20:00,1.57247,1.57255,1.5722,1.5725,1353700006.0
2006-07-28 13:25:00,1.57241,1.57254,1.5722,1.57242,1395700004.0
2006-07-28 13:30:00,1.57252,1.5728,1.57242,1.57263,1403500000.0
2006-07-28 13:35:00,1.57263,1.57271,1.57241,1.57248,1470900020.0
2006-07-28 13:40:00,1.57255,1.57275,1.57238,1.57263,1140800004.0
2006-07-28 13:45:00,1.57274,1.57304,1.57262,1.57275,1140800002.0
2006-07-28 13:50:00,1.57274,1.57283,1.57256,1.5728,1314799999.0
2006-07-28 13:55:00,1.57274,1.57292,1.57256,1.5729,1618000002.0
2006-07-28 14:00:00,1.57277,1.57288,1.57219,1.57229,1606100007.0
2006-07-28 14:05:00,1.57242,1.57249,1.57202,1.57229,1179500005.0
2006-07-28 14:10:00,1.57244,1.57249,1.57209,1.57229,1396100006.0
2006-07-28 14:15:00,1.57225,1.57239,1.57205,1.57223,1452499994.0
2006-07-28 14:20:00,1.57226,1.57261,1.5721,1.57237,1837199992.0
2006-07-28 14:25:00,1.57242,1.57259,1.5721,1.57244,1588900003.0
2006-07-28 14:30:00,1.57247,1.5727,1.57136,1.57202,1720400005.0
2006-07-28 14:35:00,1.57213,1.57248,1.5719,1.57222,1848399990.0
2006-07-28 14:40:00,1.57222,1.57239,1.57197,1.57209,1537399999.0
2006-07-28 14:45:00,1.57222,1.57227,1.57135,1.57143,1297700007.0
2006-07-28 14:50:00,1.57154,1.57202,1.5713,1.57149,1526900005.0
2006-07-28 14:55:00,1.57143,1.57201,1.57142,1.57193,1646099994.0
2006-07-28 15:00:00,1.57193,1.57213,1.57159,1.57174,1519600006.0
2006-07-28 15:05:00,1.57161,1.5719,1.57133,1.5716,1729199996.0
2006-07-28 15:10:00,1.57162,1.57163,1.57126,1.57126,1263800000.0
2006-07-28 15:15:00,1.57123,1.57143,1.57049,1.57071,1489799996.0
2006-07-28 15:20:00,1.57079,1.57145,1.57071,1.57109,1563299994.0
2006-07-28 15:25:00,1.57127,1.57139,1.57101,1.57125,1459200013.0
2006-07-28 15:30:00,1.57123,1.57146,1.571,1.57113,1795700002.0
2006-07-28 15:35:00,1.57125,1.57148,1.57106,1.57139,1250799999.0
2006-07-28 15:40:00,1.57134,1.57141,1.57106,1.5712,1161999997.0
2006-07-28 15:45:00,1.57111,1.57137,1.5707,1.57099,1588900003.0
2006-07-28 15:50:00,1.571,1.57109,1.57071,1.57099,1405000004.0
2006-07-28 15:55:00,1.57116,1.57138,1.57104,1.57125,1523700004.0
2006-07-28 16:00:00,1.57145,1.57178,1.57113,1.5715,1546300003.0
2006-07-28 16:05:00,1.57163,1.57186,1.57137,1.57139,1286499997.0
2006-07-28 16:10:00,1.57137,1.57137,1.57093,1.57123,1526000001.0
2006-07-28 16:15:00,1.57112,1.57136,1.57087,1.57115,1519400012.0
2006-07-28 16:20:00,1.57129,1.57135,1.57108,1.57118,1209800000.0
2006-07-28 16:25:00,1.57118,1.5717,1.57088,1.57169,1774499993.0
2006-07-28 16:30:00,1.57133,1.57168,1.57116,1.57134,1191500011.0
2006-07-28 16:35:00,1.57142,1.57158,1.57119,1.57149,1766600002.0
2006-07-28 16:40:00,1.57157,1.57194,1.57141,1.57176,1531299998.0
2006-07-28 16:45:00,1.57158,1.5721,1.57137,1.57207,1654299997.0
2006-07-28 16:50:00,1.57222,1.57226,1.57176,1.57212,1290500007.0
2006-07-28 16:55:00,1.57215,1.57244,1.57203,1.57229,1616700004.0
2006-07-28 17:00:00,1.57228,1.57232,1.57187,1.57187,1466699993.0
2006-07-28 17:05:00,1.57209,1.57229,1.5719,1.5721,1317100005.0
2006-07-28 17:10:00,1.57215,1.5724,1.57187,1.57227,975399998.0
2006-07-28 17:15:00,1.57235,1.57241,1.57202,1.5721,1615700004.0
2006-07-28 17:20:00,1.57222,1.57232,1.57188,1.57203,1258699998.0
2006-07-28 17:25:00,1.5721,1.57255,1.5721,1.57255,1400399998.0
2006-07-28 17:30:00,1.5724,1.57243,1.57206,1.57232,1875300005.0
2006-07-28 17:35:00,1.57228,1.57249,1.57208,1.57222,1381899992.0
2006-07-28 17:40:00,1.57224,1.5725,1.57204,1.57235,1520299990.0
2006-07-28 17:45:00,1.5724,1.57252,1.57213,1.57227,1947299995.0
2006-07-28 17:50:00,1.57237,1.57248,1.57214,1.57224,1450700003.0
2006-07-28 17:55:00,1.5723,1.57235,1.57199,1.5721,660799996.0
2006-07-28 18:00:00,1.57215,1.5727,1.57215,1.5727,6673700002.0
2006-07-28 18:05:00,1.5726,1.57273,1.5723,1.57262,8045000005.0
2006-07-28 18:10:00,1.57257,1.5727,1.57231,1.5726,7678900016.0
2006-07-28 18:15:00,1.5725,1.5727,1.57232,1.57252,5405100001.0
2006-07-28 18:20:00,1.57256,1.5726,1.57232,1.5725,6226000003.0
2006-07-28 18:25:00,1.5724,1.57264,1.5723,1.57241,7784200008.0
2006-07-28 18:30:00,1.57247,1.5728,1.57236,1.5726,7551300028.0
2006-07-28 18:35:00,1.57263,1.5727,1.57204,1.5724,8430400024.0
2006-07-28 18:40:00,1.5725,1.57258,1.57218,1.57231,5163200036.0
2006-07-28 18:45:00,1.57245,1.57255,1.57206,1.57214,2310700001.0
2006-07-28 18:50:00,1.57217,1.57241,1.57199,1.57235,5255799990.0
2006-07-28 18:55:00,1.57239,1.57248,1.57204,1.57222,5897200022.0
2006-07-28 19:00:00,1.57225,1.57225,1.57197,1.57213,2426000006.0
2006-07-28 19:05:00,1.57213,1.5726,1.572,1.57236,6321099984.0
2006-07-28 19:10:00,1.57239,1.5726,1.57231,1.57248,3277000004.0
2006-07-28 19:15:00,1.57248,1.57249,1.57216,1.57225,4187800012.0
2006-07-28 19:20:00,1.57232,1.5725,1.57209,1.57241,3828700001.0
2006-07-28 19:25:00,1.57234,1.57247,1.57211,1.57227,4354100016.0
2006-07-28 19:30:00,1.5725,1.57253,1.57211,1.57243,6375100022.0
2006-07-28 19:35:00,1.57241,1.57256,1.57203,1.57226,4030200000.0
2006-07-28 19:40:00,1.57242,1.57255,1.57221,1.57228,3012800007.0
2006-07-28 19:45:00,1.57238,1.57245,1.57215,1.57234,3386100005.0
2006-07-28 19:50:00,1.57234,1.57277,1.5722,1.57262,2297200003.0
2006-07-28 19:55:00,1.57286,1.57286,1.57219,1.57242,6234599994.0
2006-07-28 20:00:00,1.57255,1.57269,1.57238,1.57264,2314400009.0
2006-07-28 20:05:00,1.57253,1.5727,1.57246,1.57247,2317300008.0
2006-07-28 20:10:00,1.57251,1.57256,1.57229,1.57232,3198100006.0
2006-07-28 20:15:00,1.57227,1.57266,1.57221,1.5725,4824300003.0
2006-07-28 20:20:00,1.5726,1.5726,1.57225,1.57247,3795500012.0
2006-07-28 20:25:00,1.57245,1.5726,1.57224,1.57224,5176900024.0
2006-07-28 20:30:00,1.5726,1.5726,1.57215,1.57225,5077400009.0
2006-07-28 20:35:00,1.57239,1.57245,1.57204,1.57207,5050200014.0
2006-07-28 20:40:00,1.57233,1.57251,1.57202,1.57221,4471199983.0
2006-07-28 20:45:00,1.57226,1.5726,1.57221,1.5725,4701499994.0
2006-07-28 20:50:00,1.5725,1.57273,1.57233,1.57273,5921600008.0
2006-07-28 20:55:00,1.57269,1.573,1.57269,1.5729,8023300011.0
2006-07-28 21:00:00,1.5728,1.5729,1.57233,1.57246,7529899996.0
2006-07-28 21:05:00,1.57247,1.57275,1.57238,1.57246,2454600007.0
2006-07-28 21:10:00,1.57267,1.57273,1.57243,1.57258,4020499992.0
2006-07-28 21:15:00,1.57258,1.57265,1.57231,1.57236,4132500011.0
2006-07-28 21:20:00,1.5727,1.5729,1.57239,1.57259,7247899989.0
2006-07-28 21:25:00,1.57275,1.57287,1.57228,1.57256,3884600009.0
2006-07-28 21:30:00,1.57265,1.57283,1.5724,1.57271,4889800002.0
2006-07-28 21:35:00,1.57284,1.57302,1.57268,1.57273,2262500016.0
2006-07-28 21:40:00,1.57288,1.57304,1.57247,1.57283,3851099997.0
2006-07-28 21:45:00,1.57278,1.57326,1.57269,1.57307,4424200000.0
2006-07-28 21:50:00,1.57298,1.57313,1.5728,1.57299,3192600025.0
2006-07-28 21:55:00,1.57286,1.57298,1.57269,1.5729,3492500018.0
2006-07-28 22:00:00,1.57287,1.57316,1.57262,1.57315,3306799993.0
2006-07-28 22:05:00,1.57309,1.57314,1.57285,1.57293,2021800011.0
2006-07-28 22:10:00,1.57309,1.57314,1.57281,1.57294,1668700003.0
2006-07-28 22:15:00,1.573,1.57311,1.57273,1.57288,1676400008.0
2006-07-28 22:20:00,1.5728,1.57307,1.57278,1.57279,1725100000.0
2006-07-28 22:25:00,1.5729,1.57306,1.5725,1.57282,3067300004.0
2006-07-28 22:30:00,1.57275,1.57303,1.57251,1.57294,1827600008.0
2006-07-28 22:35:00,1.57299,1.57311,1.57254,1.57292,2066499996.0
2006-07-28 22:40:00,1.57295,1.57311,1.57258,1.5729,4194500004.0
2006-07-28 22:45:00,1.57289,1.57302,1.5727,1.57274,1572600001.0
2006-07-28 22:50:00,1.57294,1.57304,1.57231,1.57231,1846500008.0
2006-07-28 22:55:00,1.57253,1.57255,1.57211,1.5724,1121300003.0
2006-07-30 23:00:00,1.57199,1.57234,1.57139,1.57181,1838400005.0
2006-07-30 23:05:00,1.57175,1.572,1.5716,1.57179,1810800005.0
2006-07-30 23:10:00,1.57184,1.57214,1.57167,1.57176,1446300004.0
2006-07-30 23:15:00,1.57177,1.57207,1.57157,1.57186,2086699996.0
2006-07-30 23:20:00,1.57187,1.57234,1.57167,1.57167,1349400002.0
2006-07-30 23:25:00,1.57173,1.57222,1.57166,1.57186,1805800003.0
2006-07-30 23:30:00,1.57167,1.57203,1.57158,1.57177,1946900008.0
2006-07-30 23:35:00,1.57178,1.57199,1.57146,1.57178,1476099993.0
2006-07-30 23:40:00,1.57195,1.57215,1.57172,1.57187,1891999997.0
2006-07-30 23:45:00,1.57196,1.57226,1.57173,1.57213,2168899998.0
2006-07-30 23:50:00,1.57206,1.57219,1.5714,1.57158,1640000008.0
2006-07-30 23:55:00,1.57173,1.57218,1.57173,1.5721,1649799996.0
2006-07-31 00:00:00,1.57217,1.57226,1.57154,1.57209,1339900011.0
2006-07-31 00:05:00,1.5723,1.57244,1.57179,1.57186,1382000001.0
2006-07-31 00:10:00,1.57197,1.57213,1.57183,1.57192,1418899993.0
2006-07-31 00:15:00,1.5719,1.57218,1.57185,1.57214,1254900006.0
2006-07-31 00:20:00,1.5721,1.5723,1.57197,1.57209,1505900012.0
2006-07-31 00:25:00,1.57213,1.57248,1.57206,1.57243,1328299999.0
2006-07-31 00:30:00,1.57241,1.57252,1.57225,1.57235,1556800011.0
2006-07-31 00:35:00,1.57242,1.57262,1.57221,1.57242,1112400002.0
2006-07-31 00:40:00,1.5725,1.57261,1.57223,1.57247,1215600005.0
2006-07-31 00:45:00,1.57249,1.57265,1.57233,1.57238,1508400007.0
2006-07-31 00:50:00,1.5724,1.5727,1.57211,1.57244,1334199994.0
2006-07-31 00:55:00,1.57242,1.5727,1.57217,1.5725,1757400007.0
2006-07-31 01:00:00,1.5725,1.5727,1.57231,1.57255,1975299994.0
2006-07-31 01:05:00,1.57257,1.5728,1.57249,1.5727,1294600005.0
2006-07-31 01:10:00,1.5727,1.57287,1.57247,1.57273,1668400005.0
2006-07-31 01:15:00,1.57275,1.57283,1.5722,1.57261,1743900003.0
2006-07-31 01:20:00,1.57264,1.57272,1.57239,1.57246,1311799996.0
2006-07-31 01:25:00,1.57249,1.57268,1.57231,1.57245,1476400016.0
2006-07-31 01:30:00,1.57253,1.57269,1.57229,1.57256,1481400005.0
2006-07-31 01:35:00,1.5724,1.57263,1.57234,1.57234,1424799998.0
2006-07-31 01:40:00,1.5725,1.57263,1.57238,1.5725,1500200001.0
2006-07-31 01:45:00,1.57248,1.57258,1.57216,1.5724,1500800009.0
2006-07-31 01:50:00,1.57246,1.57258,1.5723,1.5724,901200010.0
2006-07-31 01:55:00,1.57242,1.57261,1.57226,1.5725,1455100010.0
2006-07-31 02:00:00,1.5726,1.57267,1.57229,1.57255,1460300013.0
2006-07-31 02:05:00,1.57257,1.57274,1.57239,1.57259,1249499994.0
2006-07-31 02:10:00,1.57279,1.57286,1.57242,1.5728,735500002.0
2006-07-31 02:15:00,1.57275,1.57283,1.57255,1.57281,588400003.0
2006-07-31 02:20:00,1.57272,1.57283,1.57256,1.57283,1364499999.0
2006-07-31 02:25:00,1.57275,1.5728,1.57245,1.5727,992900003.0
2006-07-31 02:30:00,1.57256,1.57268,1.57214,1.57215,1035499996.0
2006-07-31 02:35:00,1.57231,1.57231,1.57201,1.57225,1225400001.0
2006-07-31 02:40:00,1.57235,1.57237,1.57198,1.57219,1414299997.0
2006-07-31 02:45:00,1.57225,1.57232,1.57198,1.57222,766300002.0
2006-07-31 02:50:00,1.57217,1.57235,1.57206,1.57221,1124100000.0
2006-07-31 02:55:00,1.57212,1.57228,1.57196,1.57213,927299999.0
2006-07-31 03:00:00,1.57226,1.57226,1.57183,1.57212,1242300008.0
2006-07-31 03:05:00,1.57212,1.57229,1.572,1.572,934900003.0
2006-07-31 03:10:00,1.57218,1.57243,1.57195,1.57228,1360299998.0
2006-07-31 03:15:00,1.57211,1.57229,1.5718,1.57203,1177800005.0
2006-07-31 03:20:00,1.57211,1.57219,1.57192,1.57213,926400004.0
2006-07-31 03:25:00,1.5721,1.57219,1.57188,1.57196,671599997.0
2006-07-31 03:30:00,1.57211,1.57222,1.57186,1.57209,1468900007.0
2006-07-31 03:35:00,1.57215,1.57225,1.572,1.57222,604000000.0
2006-07-31 03:40:00,1.5722,1.57229,1.5719,1.57225,1485200009.0
2006-07-31 03:45:00,1.57227,1.57232,1.57195,1.57212,1064800000.0
2006-07-31 03:50:00,1.57205,1.57215,1.57184,1.57189,1306000004.0
2006-07-31 03:55:00,1.57203,1.57212,1.57184,1.57193,1426299997.0
2006-07-31 04:00:00,1.57203,1.57223,1.56983,1.57218,983399998.0
2006-07-31 04:05:00,1.5722,1.57237,1.5719,1.57218,1189499996.0
2006-07-31 04:10:00,1.57238,1.57247,1.57216,1.5724,945400001.0
2006-07-31 04:15:00,1.57245,1.57245,1.57207,1.57227,1268499996.0
2006-07-31 04:20:00,1.57221,1.57234,1.57193,1.5722,1126300003.0
2006-07-31 04:25:00,1.57218,1.57225,1.57184,1.57197,1159400006.0
2006-07-31 04:30:00,1.57193,1.57207,1.57179,1.5719,357300001.0
2006-07-31 04:35:00,1.57188,1.57206,1.57169,1.57182,1803400010.0
2006-07-31 04:40:00,1.572,1.57203,1.57175,1.57195,1031799995.0
2006-07-31 04:45:00,1.57192,1.57205,1.57173,1.57196,1304799993.0
2006-07-31 04:50:00,1.57182,1.57208,1.57176,1.57186,762000002.0
2006-07-31 04:55:00,1.57182,1.57216,1.57182,1.57216,1096500006.0
2006-07-31 05:00:00,1.57226,1.57236,1.57199,1.57212,1311099996.0
2006-07-31 05:05:00,1.57205,1.5722,1.57193,1.57197,596699998.0
2006-07-31 05:10:00,1.5721,1.57228,1.57195,1.57212,1369100012.0
2006-07-31 05:15:00,1.57223,1.57232,1.57201,1.57232,711000007.0
2006-07-31 05:20:00,1.57215,1.57233,1.57195,1.57227,1066400002.0
2006-07-31 05:25:00,1.57215,1.57237,1.57196,1.57221,1350399994.0
2006-07-31 05:30:00,1.5721,1.57232,1.57197,1.57218,1416600000.0
2006-07-31 05:35:00,1.57205,1.57229,1.57178,1.57212,1580399995.0
2006-07-31 05:40:00,1.57216,1.57235,1.57199,1.57228,1118499998.0
2006-07-31 05:45:00,1.57217,1.57229,1.57194,1.57194,1318299997.0
2006-07-31 05:50:00,1.57217,1.57235,1.57202,1.57207,1626800001.0
2006-07-31 05:55:00,1.57206,1.57232,1.57206,1.5722,1142500008.0
2006-07-31 06:00:00,1.57207,1.57228,1.57198,1.57223,1103800005.0
2006-07-31 06:05:00,1.57213,1.57233,1.57195,1.57222,1564000003.0
2006-07-31 06:10:00,1.57208,1.57236,1.57194,1.57215,1382100003.0
2006-07-31 06:15:00,1.57218,1.57233,1.57204,1.5722,1209900000.0
2006-07-31 06:20:00,1.57222,1.5723,1.57199,1.57222,1314799996.0
2006-07-31 06:25:00,1.57225,1.57232,1.57199,1.57218,1122900003.0
2006-07-31 06:30:00,1.57207,1.57217,1.57193,1.57217,1263000001.0
2006-07-31 06:35:00,1.57203,1.57236,1.57203,1.57226,1166199999.0
2006-07-31 06:40:00,1.57224,1.57237,1.57207,1.57216,1046900007.0
2006-07-31 06:45:00,1.57223,1.5724,1.5721,1.57221,1060399992.0
2006-07-31 06:50:00,1.57216,1.57259,1.57216,1.57247,1056799997.0
2006-07-31 06:55:00,1.57245,1.57257,1.57224,1.57229,1285599998.0
2006-07-31 07:00:00,1.57233,1.57242,1.57188,1.5722,1319300009.0
2006-07-31 07:05:00,1.57227,1.57232,1.57196,1.5721,1313000001.0
2006-07-31 07:10:00,1.57193,1.57225,1.57189,1.57197,870300003.0
2006-07-31 07:15:00,1.57185,1.57246,1.57175,1.57229,1370200011.0
2006-07-31 07:20:00,1.57231,1.5724,1.57189,1.572,1165400008.0
2006-07-31 07:25:00,1.57185,1.57225,1.57184,1.57208,1239200001.0
2006-07-31 07:30:00,1.57206,1.57222,1.57186,1.5721,1306399999.0
2006-07-31 07:35:00,1.57194,1.5722,1.57194,1.5722,1215400010.0
2006-07-31 07:40:00,1.5721,1.57214,1.57164,1.57188,1392200003.0
2006-07-31 07:45:00,1.5721,1.57215,1.57195,1.57195,1163100003.0
2006-07-31 07:50:00,1.57195,1.57217,1.57182,1.57209,1058099999.0
2006-07-31 07:55:00,1.5721,1.57216,1.57194,1.57211,673900005.0
2006-07-31 08:00:00,1.57232,1.57283,1.57231,1.57268,1425699998.0
2006-07-31 08:05:00,1.5728,1.57284,1.57221,1.57258,1296899999.0
2006-07-31 08:10:00,1.57243,1.57284,1.57223,1.57277,1676000005.0
2006-07-31 08:15:00,1.57289,1.57299,1.57263,1.57297,1577400008.0
2006-07-31 08:20:00,1.57294,1.57309,1.57274,1.57274,1368600005.0
2006-07-31 08:25:00,1.57288,1.57315,1.57264,1.57315,1133000001.0
2006-07-31 08:30:00,1.57308,1.57323,1.57287,1.57311,1073900006.0
2006-07-31 08:35:00,1.57313,1.57323,1.57294,1.57317,1223800018.0
2006-07-31 08:40:00,1.57307,1.57321,1.57293,1.57309,1462900011.0
2006-07-31 08:45:00,1.5732,1.57325,1.57277,1.57323,1342299995.0
2006-07-31 08:50:00,1.57326,1.57346,1.57307,1.57335,1161500000.0
2006-07-31 08:55:00,1.57328,1.57344,1.57312,1.57332,1487899991.0
2006-07-31 09:00:00,1.57311,1.5737,1.57311,1.5737,1027000000.0
2006-07-31 09:05:00,1.57368,1.57395,1.57345,1.57373,1155699993.0
2006-07-31 09:10:00,1.57356,1.5739,1.57335,1.57359,1268999994.0
2006-07-31 09:15:00,1.57375,1.57396,1.57351,1.57351,1447899994.0
2006-07-31 09:20:00,1.5736,1.57374,1.57331,1.57353,1298700001.0
2006-07-31 09:25:00,1.57347,1.57355,1.57316,1.57345,1335800006.0
2006-07-31 09:30:00,1.57343,1.57361,1.57325,1.57329,1087799995.0
2006-07-31 09:35:00,1.57345,1.57359,1.57327,1.57353,1529800003.0
2006-07-31 09:40:00,1.57336,1.5736,1.57327,1.57334,1294900007.0
2006-07-31 09:45:00,1.57343,1.57357,1.57328,1.57335,1460800003.0
2006-07-31 09:50:00,1.57329,1.57339,1.57305,1.57322,1367300007.0
2006-07-31 09:55:00,1.57323,1.57339,1.57294,1.57319,1596500007.0
2006-07-31 10:00:00,1.57317,1.57324,1.57266,1.57281,1466500007.0
2006-07-31 10:05:00,1.57272,1.57291,1.57229,1.57267,1386000007.0
2006-07-31 10:10:00,1.57262,1.57283,1.57237,1.57274,1514200005.0
2006-07-31 10:15:00,1.57272,1.57272,1.57234,1.57242,1603600006.0
2006-07-31 10:20:00,1.57247,1.57261,1.57222,1.57251,1095100000.0
2006-07-31 10:25:00,1.57263,1.57266,1.57224,1.57232,1584299993.0
2006-07-31 10:30:00,1.57245,1.57252,1.57216,1.5722,1493300000.0
2006-07-31 10:35:00,1.5723,1.5726,1.5722,1.5726,1231000004.0
2006-07-31 10:40:00,1.57235,1.57264,1.572,1.57253,1779000013.0
2006-07-31 10:45:00,1.57252,1.57273,1.57237,1.57253,1054300001.0
2006-07-31 10:50:00,1.57237,1.57253,1.57215,1.57227,1245200002.0
2006-07-31 10:55:00,1.57222,1.57235,1.57188,1.57188,1282600010.0
2006-07-31 11:00:00,1.57207,1.57251,1.57182,1.57234,1171799990.0
2006-07-31 11:05:00,1.57221,1.57263,1.57221,1.5726,1200500010.0
2006-07-31 11:10:00,1.57256,1.5726,1.57228,1.57248,1247699994.0
2006-07-31 11:15:00,1.57238,1.57258,1.57222,1.57247,1216800000.0
2006-07-31 11:20:00,1.57249,1.57265,1.57231,1.57258,1578100008.0
2006-07-31 11:25:00,1.57261,1.57289,1.57238,1.57267,1671000007.0
2006-07-31 11:30:00,1.57271,1.57285,1.5722,1.57226,1867600004.0
2006-07-31 11:35:00,1.5723,1.57249,1.57218,1.57226,1445300005.0
2006-07-31 11:40:00,1.57213,1.57232,1.57176,1.57196,1260100004.0
2006-07-31 11:45:00,1.57184,1.57201,1.57154,1.5716,1325600005.0
2006-07-31 11:50:00,1.57186,1.57207,1.57161,1.57175,1716200010.0
2006-07-31 11:55:00,1.57187,1.57207,1.57158,1.57161,1591899996.0
2006-07-31 12:00:00,1.57164,1.57181,1.57148,1.57163,1479200001.0
2006-07-31 12:05:00,1.57178,1.57187,1.57135,1.57166,1342300007.0
2006-07-31 12:10:00,1.57172,1.57213,1.57139,1.57199,1641600008.0
2006-07-31 12:15:00,1.57212,1.57222,1.57188,1.57197,1112600005.0
2006-07-31 12:20:00,1.57192,1.57202,1.57153,1.5718,987800001.0
2006-07-31 12:25:00,1.57192,1.57202,1.57165,1.57182,1499500000.0
2006-07-31 12:30:00,1.5719,1.57214,1.57177,1.57188,1156899999.0
2006-07-31 12:35:00,1.57194,1.57207,1.5718,1.57191,1386500017.0
2006-07-31 12:40:00,1.57192,1.5723,1.57182,1.5723,1021000000.0
2006-07-31 12:45:00,1.57222,1.5723,1.57204,1.57223,1050200007.0
2006-07-31 12:50:00,1.57203,1.57261,1.57186,1.5725,1437199997.0
2006-07-31 12:55:00,1.57243,1.57253,1.57225,1.57235,1220900005.0
2006-07-31 13:00:00,1.57231,1.5724,1.57191,1.57203,1144099999.0
2006-07-31 13:05:00,1.57205,1.57231,1.57201,1.57214,1542600006.0
2006-07-31 13:10:00,1.57208,1.57236,1.57191,1.57195,1551099999.0
2006-07-31 13:15:00,1.57201,1.5721,1.57174,1.57177,1215000010.0
2006-07-31 13:20:00,1.57172,1.57182,1.57133,1.57167,1503900001.0
2006-07-31 13:25:00,1.57163,1.5717,1.57103,1.57108,1389300006.0
2006-07-31 13:30:00,1.57099,1.57131,1.57099,1.5712,1384500002.0
2006-07-31 13:35:00,1.57121,1.57133,1.57081,1.57091,1118799995.0
2006-07-31 13:40:00,1.57087,1.57097,1.57035,1.57057,1381700007.0
2006-07-31 13:45:00,1.57061,1.57098,1.57045,1.57069,1448500002.0
2006-07-31 13:50:00,1.57048,1.57068,1.57018,1.5706,1181899993.0
2006-07-31 13:55:00,1.57063,1.57103,1.57051,1.57103,1439400007.0
2006-07-31 14:00:00,1.57102,1.57111,1.57055,1.57083,1547700007.0
2006-07-31 14:05:00,1.57103,1.57118,1.57084,1.57088,1390600008.0
2006-07-31 14:10:00,1.57108,1.57129,1.57088,1.57111,1445600012.0
2006-07-31 14:15:00,1.57108,1.5712,1.57078,1.57093,1365700007.0
2006-07-31 14:20:00,1.57099,1.57133,1.57086,1.57103,1523300005.0
2006-07-31 14:25:00,1.57123,1.57145,1.57093,1.57121,1435500007.0
2006-07-31 14:30:00,1.57119,1.57127,1.57085,1.57109,1592900010.0
2006-07-31 14:35:00,1.5709,1.57103,1.5705,1.57054,1404399998.0
2006-07-31 14:40:00,1.57064,1.57072,1.57039,1.57041,1475400003.0
2006-07-31 14:45:00,1.57055,1.57073,1.57025,1.57035,1241200002.0
2006-07-31 14:50:00,1.57042,1.57062,1.56975,1.57015,1378100004.0
2006-07-31 14:55:00,1.57005,1.57039,1.56954,1.56963,1404100007.0
2006-07-31 15:00:00,1.56983,1.57018,1.56977,1.57011,1844100006.0
2006-07-31 15:05:00,1.56993,1.57019,1.56974,1.57009,1331699999.0
2006-07-31 15:10:00,1.57001,1.57013,1.56972,1.56998,1155199995.0
2006-07-31 15:15:00,1.56998,1.57018,1.56978,1.56997,1765500005.0
2006-07-31 15:20:00,1.56987,1.57018,1.56979,1.57003,922800016.0
2006-07-31 15:25:00,1.57001,1.57015,1.56979,1.56993,1340300005.0
2006-07-31 15:30:00,1.56971,1.57003,1.5697,1.56987,1245600004.0
2006-07-31 15:35:00,1.57002,1.57019,1.56975,1.5701,1312299998.0
2006-07-31 15:40:00,1.57007,1.57022,1.56988,1.57016,1250400006.0
2006-07-31 15:45:00,1.57018,1.5707,1.57004,1.57058,1352200006.0
2006-07-31 15:50:00,1.57057,1.57068,1.57041,1.57068,1531799998.0
2006-07-31 15:55:00,1.57052,1.57084,1.5705,1.57073,1465499996.0
2006-07-31 16:00:00,1.5707,1.57085,1.56988,1.57043,1601400005.0
2006-07-31 16:05:00,1.57055,1.57063,1.57023,1.57023,1177700009.0
2006-07-31 16:10:00,1.57044,1.57048,1.57002,1.57048,1487600004.0
2006-07-31 16:15:00,1.5703,1.57066,1.5701,1.57052,1585099994.0
2006-07-31 16:20:00,1.57057,1.57096,1.57057,1.57065,1503100009.0
2006-07-31 16:25:00,1.57082,1.57113,1.57061,1.57093,1565099999.0
2006-07-31 16:30:00,1.57077,1.57119,1.57077,1.57099,1428000001.0
2006-07-31 16:35:00,1.57103,1.57127,1.57096,1.57116,1433799993.0
2006-07-31 16:40:00,1.57099,1.57123,1.57077,1.571,1448300000.0
2006-07-31 16:45:00,1.57092,1.57109,1.57064,1.57105,1353899999.0
2006-07-31 16:50:00,1.57093,1.57113,1.57075,1.57111,1850400004.0
2006-07-31 16:55:00,1.57117,1.57157,1.57093,1.57125,1409100000.0
2006-07-31 17:00:00,1.57122,1.57126,1.57049,1.57067,1673800016.0
2006-07-31 17:05:00,1.5708,1.57118,1.57072,1.57117,1312699997.0
2006-07-31 17:10:00,1.57109,1.57156,1.57109,1.57133,1524000006.0
2006-07-31 17:15:00,1.57141,1.57166,1.57129,1.57155,1542799984.0
2006-07-31 17:20:00,1.57167,1.57172,1.57139,1.57144,1576300009.0
2006-07-31 17:25:00,1.57149,1.57167,1.5714,1.57158,1317500007.0
2006-07-31 17:30:00,1.57148,1.57161,1.57119,1.57127,1433100007.0
2006-07-31 17:35:00,1.5714,1.57152,1.57113,1.57131,1529000004.0
2006-07-31 17:40:00,1.5713,1.57152,1.57102,1.57141,1527100003.0
2006-07-31 17:45:00,1.57139,1.57156,1.57121,1.57129,1239099998.0
2006-07-31 17:50:00,1.57124,1.57157,1.57118,1.57151,1130199994.0
2006-07-31 17:55:00,1.5715,1.57158,1.57129,1.57155,564400004.0
2006-07-31 18:00:00,1.57155,1.5716,1.5713,1.5714,6700400031.0
2006-07-31 18:05:00,1.5715,1.5715,1.57123,1.57133,8015500035.0
2006-07-31 18:10:00,1.5715,1.57161,1.57126,1.5715,7641900001.0
2006-07-31 18:15:00,1.57138,1.57187,1.57134,1.5717,7453900059.0
2006-07-31 18:20:00,1.57165,1.5718,1.57144,1.5716,5630100028.0
2006-07-31 18:25:00,1.5717,1.57193,1.57168,1.57171,7082100017.0
2006-07-31 18:30:00,1.5716,1.572,1.57145,1.5718,7090700010.0
2006-07-31 18:35:00,1.57177,1.57189,1.57143,1.57151,7908600016.0
2006-07-31 18:40:00,1.5716,1.5717,1.57128,1.57141,4741200001.0
2006-07-31 18:45:00,1.5712,1.57155,1.57111,1.57155,2670000008.0
2006-07-31 18:50:00,1.5714,1.57172,1.57129,1.57158,5433000016.0
2006-07-31 18:55:00,1.57164,1.572,1.57153,1.57187,6048800005.0
2006-07-31 19:00:00,1.57178,1.57197,1.57159,1.57187,2614400000.0
2006-07-31 19:05:00,1.57188,1.57201,1.57166,1.5718,6540800034.0
2006-07-31 19:10:00,1.57176,1.57202,1.5716,1.57191,4178900026.0
2006-07-31 19:15:00,1.57184,1.572,1.57157,1.57191,4310399999.0
2006-07-31 19:20:00,1.57201,1.57213,1.57186,1.572,3704700005.0
2006-07-31 19:25:00,1.57195,1.57213,1.57183,1.57197,4537100011.0
2006-07-31 19:30:00,1.5721,1.5721,1.57171,1.572,6552799999.0
2006-07-31 19:35:00,1.57192,1.57212,1.57162,1.57183,3512499995.0
2006-07-31 19:40:00,1.57191,1.57196,1.57153,1.57165,3181100009.0
2006-07-31 19:45:00,1.57165,1.57196,1.57147,1.57174,3182600009.0
2006-07-31 19:50:00,1.57158,1.57185,1.57158,1.57179,1861500008.0
2006-07-31 19:55:00,1.5718,1.5719,1.57157,1.57165,6316700005.0
2006-07-31 20:00:00,1.57179,1.57182,1.57142,1.57165,2273100003.0
2006-07-31 20:05:00,1.57161,1.5717,1.57142,1.57161,2866100007.0
2006-07-31 20:10:00,1.57147,1.57174,1.57136,1.5715,3689600009.0
2006-07-31 20:15:00,1.5716,1.57171,1.57141,1.5715,4329400007.0
2006-07-31 20:20:00,1.5714,1.57157,1.57126,1.57142,3522499998.0
2006-07-31 20:25:00,1.5713,1.57151,1.57117,1.57132,3567600004.0
2006-07-31 20:30:00,1.5714,1.5716,1.57109,1.57114,2941600035.0
2006-07-31 20:35:00,1.5713,1.57149,1.57106,1.57137,5090400026.0
2006-07-31 20:40:00,1.57145,1.57148,1.5711,1.57132,4037700029.0
2006-07-31 20:45:00,1.57135,1.57154,1.57112,1.57123,4493000007.0
2006-07-31 20:50:00,1.57129,1.57129,1.5708,1.57112,5741100017.0
2006-07-31 20:55:00,1.57102,1.5714,1.57099,1.5711,7230200029.0
2006-07-31 21:00:00,1.5712,1.5715,1.5711,1.5714,6735000012.0
2006-07-31 21:05:00,1.57148,1.57168,1.57131,1.5716,2479200009.0
2006-07-31 21:10:00,1.57167,1.57168,1.57138,1.5716,3747700000.0
2006-07-31 21:15:00,1.57156,1.57167,1.57108,1.5713,3878300002.0
2006-07-31 21:20:00,1.5715,1.5715,1.57101,1.57126,7177800075.0
2006-07-31 21:25:00,1.57112,1.5713,1.57084,1.57108,4062900026.0
2006-07-31 21:30:00,1.57117,1.57151,1.57099,1.57135,4183199996.0
2006-07-31 21:35:00,1.57134,1.57149,1.57121,1.57137,2139500003.0
2006-07-31 21:40:00,1.57139,1.57162,1.57128,1.57154,4092100007.0
2006-07-31 21:45:00,1.57152,1.57174,1.57133,1.57148,4946299993.0
2006-07-31 21:50:00,1.57164,1.57197,1.57152,1.5717,3048300015.0
2006-07-31 21:55:00,1.57169,1.57183,1.57144,1.57161,2938399991.0
2006-07-31 22:00:00,1.57173,1.57198,1.57155,1.57177,2894900015.0
2006-07-31 22:05:00,1.57181,1.57188,1.57154,1.57181,2205600007.0
2006-07-31 22:10:00,1.57187,1.57192,1.57164,1.57185,1862600008.0
2006-07-31 22:15:00,1.57169,1.57195,1.57145,1.57161,1798700001.0
2006-07-31 22:20:00,1.57153,1.57193,1.57152,1.57156,2074800000.0
2006-07-31 22:25:00,1.57164,1.57177,1.57131,1.57164,3543000007.0
2006-07-31 22:30:00,1.5717,1.57193,1.57143,1.5717,2292200014.0
2006-07-31 22:35:00,1.57183,1.57191,1.57142,1.57157,2209400005.0
2006-07-31 22:40:00,1.57175,1.57204,1.57151,1.57177,3428899998.0
2006-07-31 22:45:00,1.5719,1.57197,1.57155,1.57165,1650600005.0
2006-07-31 22:50:00,1.57187,1.572,1.57155,1.57156,1981700001.0
2006-07-31 22:55:00,1.57178,1.57182,1.57137,1.57165,1645099996.0
2006-07-31 23:00:00,1.57126,1.57213,1.57126,1.57197,1229400006.0
2006-07-31 23:05:00,1.57159,1.57201,1.5714,1.57185,2074900012.0
2006-07-31 23:10:00,1.57153,1.57231,1.57118,1.57183,1783099997.0
2006-07-31 23:15:00,1.57187,1.57213,1.57118,1.57118,1814399989.0
2006-07-31 23:20:00,1.57124,1.57202,1.57109,1.57154,1772600015.0
2006-07-31 23:25:00,1.57125,1.57176,1.57101,1.5715,1840900005.0
2006-07-31 23:30:00,1.57147,1.57163,1.57126,1.57139,1184800009.0
2006-07-31 23:35:00,1.57135,1.57147,1.571,1.57114,659500002.0
2006-07-31 23:40:00,1.57119,1.57137,1.5711,1.57135,1496300001.0
2006-07-31 23:45:00,1.57131,1.57131,1.57098,1.57117,1148399997.0
2006-07-31 23:50:00,1.5711,1.57132,1.57096,1.57115,1172699996.0
2006-07-31 23:55:00,1.57125,1.57133,1.57107,1.57123,598800002.0
2006-08-01 00:00:00,1.57115,1.57135,1.57086,1.5712,1355299997.0
2006-08-01 00:05:00,1.57137,1.57137,1.57102,1.57123,978700000.0
2006-08-01 00:10:00,1.57125,1.5713,1.57101,1.5712,686399998.0
2006-08-01 00:15:00,1.5711,1.57125,1.57091,1.57115,842900009.0
2006-08-01 00:20:00,1.57113,1.5713,1.57092,1.57117,1098400012.0
2006-08-01 00:25:00,1.57114,1.5713,1.57107,1.57115,727299999.0
2006-08-01 00:30:00,1.57123,1.57132,1.57096,1.57118,968199996.0
2006-08-01 00:35:00,1.57105,1.5712,1.57105,1.57115,253400000.0
2006-08-01 00:40:00,1.5712,1.57132,1.57092,1.57125,1152899990.0
2006-08-01 00:45:00,1.5711,1.57131,1.57102,1.57107,802800003.0
2006-08-01 00:50:00,1.57111,1.57131,1.57099,1.57119,1155799994.0
2006-08-01 00:55:00,1.57118,1.57136,1.57084,1.57101,1634400001.0
2006-08-01 01:00:00,1.57096,1.57123,1.5709,1.5712,1147800003.0
2006-08-01 01:05:00,1.57105,1.57125,1.57096,1.57123,1061600001.0
2006-08-01 01:10:00,1.57124,1.57124,1.57093,1.57116,1166000004.0
2006-08-01 01:15:00,1.57116,1.57125,1.57069,1.57108,1256300005.0
2006-08-01 01:20:00,1.57118,1.57125,1.57101,1.57117,609500001.0
2006-08-01 01:25:00,1.5711,1.57122,1.5709,1.57095,788999997.0
2006-08-01 01:30:00,1.57115,1.57118,1.57081,1.57107,1492500005.0
2006-08-01 01:35:00,1.5709,1.57117,1.57089,1.57105,1410200004.0
2006-08-01 01:40:00,1.5711,1.57118,1.57091,1.57107,1081300004.0
2006-08-01 01:45:00,1.5711,1.57118,1.5709,1.57091,967300002.0
2006-08-01 01:50:00,1.57112,1.57116,1.57086,1.57105,1386500011.0
2006-08-01 01:55:00,1.57104,1.57115,1.57085,1.57115,945899998.0
2006-08-01 02:00:00,1.57107,1.57136,1.57084,1.5713,1552700007.0
2006-08-01 02:05:00,1.57117,1.57138,1.57101,1.57115,1697000003.0
2006-08-01 02:10:00,1.57117,1.57128,1.57097,1.57125,905000003.0
2006-08-01 02:15:00,1.5712,1.57128,1.571,1.57128,474099997.0
2006-08-01 02:20:00,1.57113,1.57133,1.57105,1.57133,1731100008.0
2006-08-01 02:25:00,1.57116,1.57155,1.57104,1.5714,1267399996.0
2006-08-01 02:30:00,1.57128,1.57152,1.5711,1.57141,1028300001.0
2006-08-01 02:35:00,1.57141,1.57146,1.57117,1.57145,900000003.0
2006-08-01 02:40:00,1.57158,1.57166,1.57138,1.5716,975800007.0
2006-08-01 02:45:00,1.57147,1.57161,1.57131,1.57141,980400002.0
2006-08-01 02:50:00,1.57147,1.57158,1.57129,1.57135,1078899997.0
2006-08-01 02:55:00,1.57125,1.57145,1.57109,1.5714,1112400013.0
2006-08-01 03:00:00,1.57128,1.57142,1.57105,1.57133,1157999997.0
2006-08-01 03:05:00,1.57128,1.57143,1.57117,1.57117,741600001.0
2006-08-01 03:10:00,1.57142,1.57149,1.57116,1.57145,1335800007.0
2006-08-01 03:15:00,1.57137,1.57153,1.57117,1.57121,800800009.0
2006-08-01 03:20:00,1.57122,1.57145,1.57121,1.57145,866799996.0
2006-08-01 03:25:00,1.57133,1.57147,1.57114,1.57123,1307299998.0
2006-08-01 03:30:00,1.57127,1.5715,1.57114,1.57146,1243500000.0
2006-08-01 03:35:00,1.57138,1.57149,1.57119,1.57125,1455000021.0
2006-08-01 03:40:00,1.57137,1.57147,1.57102,1.57134,1501899999.0
2006-08-01 03:45:00,1.5713,1.57161,1.571,1.57135,1365199991.0
2006-08-01 03:50:00,1.57134,1.57188,1.57121,1.57168,1324100007.0
2006-08-01 03:55:00,1.57185,1.572,1.57157,1.57165,1507000001.0
2006-08-01 04:00:00,1.57182,1.57208,1.57166,1.57172,1537599999.0
2006-08-01 04:05:00,1.57179,1.5719,1.57143,1.57174,1136200005.0
2006-08-01 04:10:00,1.5717,1.57184,1.5715,1.57175,1112400002.0
2006-08-01 04:15:00,1.57166,1.5719,1.5715,1.57164,1149699998.0
2006-08-01 04:20:00,1.57166,1.57178,1.57143,1.57159,1666499998.0
2006-08-01 04:25:00,1.57175,1.57183,1.57145,1.57159,848600007.0
2006-08-01 04:30:00,1.57165,1.57174,1.5714,1.5715,821300001.0
2006-08-01 04:35:00,1.5715,1.57172,1.57133,1.5715,1199799999.0
2006-08-01 04:40:00,1.57156,1.5717,1.57137,1.57155,1257299993.0
2006-08-01 04:45:00,1.57147,1.57163,1.57132,1.57155,963300003.0
2006-08-01 04:50:00,1.57151,1.57158,1.57127,1.57148,638400005.0
2006-08-01 04:55:00,1.57132,1.57161,1.57132,1.57155,1275699993.0
2006-08-01 05:00:00,1.57155,1.57161,1.57129,1.57147,1231400007.0
2006-08-01 05:05:00,1.5714,1.57155,1.5713,1.57147,869700001.0
2006-08-01 05:10:00,1.57139,1.57163,1.57135,1.57146,1278099996.0
2006-08-01 05:15:00,1.57139,1.57165,1.57136,1.57153,469200002.0
2006-08-01 05:20:00,1.5715,1.57165,1.57125,1.57163,1166200002.0
2006-08-01 05:25:00,1.57147,1.57165,1.57136,1.5716,1017700001.0
2006-08-01 05:30:00,1.5716,1.57167,1.57139,1.57165,927999997.0
2006-08-01 05:35:00,1.57147,1.57158,1.57105,1.57114,1505300005.0
2006-08-01 05:40:00,1.57129,1.57147,1.57115,1.57116,887100011.0
2006-08-01 05:45:00,1.57132,1.57138,1.57101,1.57117,1533000003.0
2006-08-01 05:50:00,1.57122,1.57143,1.57107,1.5712,1800200008.0
2006-08-01 05:55:00,1.5712,1.57133,1.57109,1.57125,1008800006.0
2006-08-01 06:00:00,1.57112,1.57138,1.57103,1.57129,1470600003.0
2006-08-01 06:05:00,1.57128,1.57134,1.571,1.57128,1598399998.0
2006-08-01 06:10:00,1.57113,1.57129,1.57093,1.57099,1380100005.0
2006-08-01 06:15:00,1.57117,1.57121,1.57093,1.57108,1106200000.0
2006-08-01 06:20:00,1.57115,1.57123,1.57085,1.57107,1123100002.0
2006-08-01 06:25:00,1.5711,1.57117,1.57083,1.57108,1348300004.0
2006-08-01 06:30:00,1.57094,1.57115,1.57094,1.57108,808999999.0
2006-08-01 06:35:00,1.57097,1.5713,1.57095,1.57117,1065199995.0
2006-08-01 06:40:00,1.57114,1.57145,1.57114,1.5713,1014400003.0
2006-08-01 06:45:00,1.57133,1.5717,1.57113,1.57152,1218300002.0
2006-08-01 06:50:00,1.57146,1.57171,1.57142,1.57163,1286200002.0
2006-08-01 06:55:00,1.57168,1.572,1.57166,1.57193,1741600002.0
2006-08-01 07:00:00,1.57188,1.57207,1.57168,1.57207,1567900012.0
2006-08-01 07:05:00,1.57198,1.57245,1.57188,1.57214,1176400002.0
2006-08-01 07:10:00,1.57239,1.57248,1.57212,1.57243,1255500006.0
2006-08-01 07:15:00,1.5724,1.57245,1.572,1.57212,1482599994.0
2006-08-01 07:20:00,1.57217,1.57228,1.57199,1.57205,1074600009.0
2006-08-01 07:25:00,1.57218,1.57226,1.57186,1.57201,1361500005.0
2006-08-01 07:30:00,1.57205,1.5721,1.57177,1.57195,1062000001.0
2006-08-01 07:35:00,1.57198,1.57242,1.57186,1.57225,1425999996.0
2006-08-01 07:40:00,1.57215,1.57325,1.57209,1.5731,1434100000.0
2006-08-01 07:45:00,1.57307,1.57317,1.57277,1.57285,1295000005.0
2006-08-01 07:50:00,1.57291,1.57299,1.57261,1.57288,1659500009.0
2006-08-01 07:55:00,1.57291,1.57298,1.57251,1.57256,1585100013.0
2006-08-01 08:00:00,1.57267,1.57267,1.57221,1.57241,1128900003.0
2006-08-01 08:05:00,1.57234,1.57253,1.57214,1.57225,1941600000.0
2006-08-01 08:10:00,1.57222,1.57251,1.57193,1.57193,1401599994.0
2006-08-01 08:15:00,1.57215,1.57239,1.57193,1.57239,920700008.0
2006-08-01 08:20:00,1.57236,1.57258,1.57226,1.5724,1212599996.0
2006-08-01 08:25:00,1.57254,1.57258,1.57211,1.57235,1664199996.0
2006-08-01 08:30:00,1.57228,1.57246,1.57206,1.5723,1614399997.0
2006-08-01 08:35:00,1.5723,1.57249,1.5721,1.57239,863800004.0
2006-08-01 08:40:00,1.57252,1.57259,1.57223,1.57249,1627200002.0
2006-08-01 08:45:00,1.57252,1.57252,1.57203,1.57233,1408700004.0
2006-08-01 08:50:00,1.57239,1.57259,1.572,1.572,1562599996.0
2006-08-01 08:55:00,1.57213,1.57246,1.57192,1.57225,856000002.0
2006-08-01 09:00:00,1.57243,1.57255,1.57221,1.5724,1177499997.0
2006-08-01 09:05:00,1.5723,1.57254,1.57212,1.57218,1063700005.0
2006-08-01 09:10:00,1.57224,1.57249,1.57214,1.5724,960600004.0
2006-08-01 09:15:00,1.57227,1.57243,1.57207,1.57225,830100000.0
2006-08-01 09:20:00,1.57226,1.57232,1.57189,1.572,1022999996.0
2006-08-01 09:25:00,1.57191,1.57244,1.57185,1.5722,1205400003.0
2006-08-01 09:30:00,1.57225,1.57237,1.57196,1.57222,1186900003.0
2006-08-01 09:35:00,1.57217,1.57238,1.57201,1.57217,1226499994.0
2006-08-01 09:40:00,1.57217,1.57224,1.57184,1.5721,1325200003.0
2006-08-01 09:45:00,1.5722,1.57223,1.57196,1.57198,1261400002.0
2006-08-01 09:50:00,1.57213,1.57223,1.57183,1.57185,1524000000.0
2006-08-01 09:55:00,1.57187,1.57212,1.57171,1.57195,1550999994.0
2006-08-01 10:00:00,1.572,1.5722,1.57184,1.57205,1379399999.0
2006-08-01 10:05:00,1.57194,1.57215,1.57182,1.57196,1413699997.0
2006-08-01 10:10:00,1.5721,1.57221,1.57187,1.57202,1239900008.0
2006-08-01 10:15:00,1.57204,1.57219,1.57183,1.57194,1932100013.0
2006-08-01 10:20:00,1.57207,1.57219,1.57186,1.57216,1184300003.0
2006-08-01 10:25:00,1.5722,1.57225,1.57185,1.57208,1131100013.0
2006-08-01 10:30:00,1.57202,1.57245,1.57193,1.57215,1528400001.0
2006-08-01 10:35:00,1.57223,1.57249,1.57218,1.5724,1195100011.0
2006-08-01 10:40:00,1.57232,1.57254,1.57215,1.57243,1524800000.0
2006-08-01 10:45:00,1.57235,1.57246,1.57215,1.57225,929799998.0
2006-08-01 10:50:00,1.57215,1.57243,1.57211,1.57222,1582799995.0
2006-08-01 10:55:00,1.57216,1.57238,1.57198,1.57208,1254600002.0
2006-08-01 11:00:00,1.57212,1.57222,1.57186,1.57215,1399800000.0
2006-08-01 11:05:00,1.572,1.57225,1.572,1.57216,957800005.0
2006-08-01 11:10:00,1.57217,1.57226,1.57199,1.57223,1474500006.0
2006-08-01 11:15:00,1.57207,1.57234,1.57198,1.5723,1265100007.0
2006-08-01 11:20:00,1.57222,1.5724,1.57211,1.57233,1842999991.0
2006-08-01 11:25:00,1.57233,1.5724,1.57201,1.57233,1279700006.0
2006-08-01 11:30:00,1.57222,1.57247,1.57217,1.57233,1728600017.0
2006-08-01 11:35:00,1.57233,1.57246,1.57214,1.57223,1337400007.0
2006-08-01 11:40:00,1.57213,1.57238,1.5721,1.57231,1652999991.0
2006-08-01 11:45:00,1.57231,1.57252,1.57212,1.5724,1504399997.0
2006-08-01 11:50:00,1.57245,1.57248,1.57204,1.57208,1764700003.0
2006-08-01 11:55:00,1.57214,1.57223,1.57186,1.57195,1367300005.0
2006-08-01 12:00:00,1.57208,1.57232,1.57186,1.57191,1839200005.0
2006-08-01 12:05:00,1.57212,1.57213,1.57175,1.57204,1652200000.0
2006-08-01 12:10:00,1.57206,1.57222,1.57181,1.57206,1052199993.0
2006-08-01 12:15:00,1.57214,1.57224,1.57192,1.57208,1217700002.0
2006-08-01 12:20:00,1.57208,1.57225,1.57181,1.57213,749499998.0
2006-08-01 12:25:00,1.5721,1.57224,1.57188,1.57199,1486200001.0
2006-08-01 12:30:00,1.57215,1.57222,1.57183,1.57195,1196399999.0
2006-08-01 12:35:00,1.57181,1.57204,1.57179,1.57186,1558199996.0
2006-08-01 12:40:00,1.57185,1.57212,1.57174,1.57191,1289400002.0
2006-08-01 12:45:00,1.57187,1.57206,1.57167,1.57176,1359000010.0
2006-08-01 12:50:00,1.57177,1.572,1.57138,1.57172,1589299999.0
2006-08-01 12:55:00,1.57182,1.57182,1.57117,1.57137,1532899997.0
2006-08-01 13:00:00,1.57155,1.57209,1.57141,1.572,1301399999.0
2006-08-01 13:05:00,1.57202,1.57211,1.57171,1.57206,1307199998.0
2006-08-01 13:10:00,1.57177,1.57219,1.57177,1.57208,1456300000.0
2006-08-01 13:15:00,1.5722,1.57236,1.57199,1.5722,1422199998.0
2006-08-01 13:20:00,1.57225,1.5724,1.57208,1.57223,1365100003.0
2006-08-01 13:25:00,1.57215,1.57222,1.57192,1.57201,1541800004.0
2006-08-01 13:30:00,1.57205,1.57226,1.57189,1.5721,1349200003.0
2006-08-01 13:35:00,1.57206,1.57223,1.57193,1.57202,1133800007.0
2006-08-01 13:40:00,1.57215,1.57242,1.57193,1.57228,1033499998.0
2006-08-01 13:45:00,1.57238,1.5724,1.57207,1.57222,1135099995.0
2006-08-01 13:50:00,1.57214,1.5723,1.572,1.57222,1057400007.0
2006-08-01 13:55:00,1.57212,1.57222,1.57177,1.57197,1251899998.0
2006-08-01 14:00:00,1.57203,1.57209,1.57161,1.5719,1586200003.0
2006-08-01 14:05:00,1.572,1.57207,1.57173,1.57186,1462799994.0
2006-08-01 14:10:00,1.5719,1.5721,1.57148,1.57161,1540400004.0
2006-08-01 14:15:00,1.57159,1.57166,1.5714,1.57155,1088399998.0
2006-08-01 14:20:00,1.57153,1.57167,1.57134,1.57141,1641800003.0
2006-08-01 14:25:00,1.57145,1.57151,1.57105,1.57117,1405000008.0
2006-08-01 14:30:00,1.57121,1.57199,1.57101,1.5717,1665200003.0
2006-08-01 14:35:00,1.57168,1.57238,1.57135,1.57201,1389300001.0
2006-08-01 14:40:00,1.57188,1.5725,1.57184,1.57211,1982000005.0
2006-08-01 14:45:00,1.57207,1.57262,1.57196,1.5725,1314600010.0
2006-08-01 14:50:00,1.57252,1.57252,1.57207,1.57216,1621499997.0
2006-08-01 14:55:00,1.57222,1.5725,1.57213,1.57247,1104099999.0
2006-08-01 15:00:00,1.5725,1.5726,1.57218,1.57249,1921600015.0
2006-08-01 15:05:00,1.57239,1.5726,1.57222,1.57242,1423699996.0
2006-08-01 15:10:00,1.5726,1.57285,1.57251,1.57268,1371000002.0
2006-08-01 15:15:00,1.57273,1.5728,1.57245,1.57265,1548799996.0
2006-08-01 15:20:00,1.57261,1.57283,1.57216,1.57227,943399999.0
2006-08-01 15:25:00,1.57232,1.57247,1.5721,1.5721,1683800014.0
2006-08-01 15:30:00,1.57204,1.57231,1.57181,1.57181,1487099998.0
2006-08-01 15:35:00,1.57212,1.57226,1.57189,1.57218,1333200004.0
2006-08-01 15:40:00,1.57218,1.57232,1.57206,1.57218,1162100013.0
2006-08-01 15:45:00,1.57206,1.57222,1.5716,1.57181,1577599992.0
2006-08-01 15:50:00,1.57178,1.57261,1.57174,1.57252,1194400003.0
2006-08-01 15:55:00,1.57233,1.5727,1.57227,1.57243,1672999998.0
2006-08-01 16:00:00,1.57243,1.57285,1.57217,1.57254,1814599993.0
2006-08-01 16:05:00,1.57275,1.57279,1.57231,1.57259,1458800006.0
2006-08-01 16:10:00,1.57275,1.57306,1.57238,1.57306,1525700006.0
2006-08-01 16:15:00,1.57283,1.57319,1.57264,1.57302,1559200002.0
2006-08-01 16:20:00,1.57311,1.57361,1.57277,1.57339,1712599995.0
2006-08-01 16:25:00,1.5733,1.57373,1.57316,1.57352,1625000001.0
2006-08-01 16:30:00,1.5733,1.5737,1.57329,1.57353,1472600002.0
2006-08-01 16:35:00,1.57353,1.574,1.57348,1.57372,1648099996.0
2006-08-01 16:40:00,1.57366,1.57391,1.57338,1.5738,1730300006.0
2006-08-01 16:45:00,1.57363,1.57388,1.57357,1.57372,984900007.0
2006-08-01 16:50:00,1.57381,1.57386,1.57344,1.5736,1359900004.0
2006-08-01 16:55:00,1.57377,1.57454,1.57348,1.5744,1367799999.0
2006-08-01 17:00:00,1.57447,1.57468,1.574,1.57419,1641600001.0
2006-08-01 17:05:00,1.57426,1.57426,1.57391,1.5741,1269000004.0
2006-08-01 17:10:00,1.57413,1.57452,1.57413,1.57448,1539200007.0
2006-08-01 17:15:00,1.57445,1.57462,1.57429,1.5743,1695200001.0
2006-08-01 17:20:00,1.57439,1.57447,1.57406,1.5742,1413899997.0
2006-08-01 17:25:00,1.5742,1.5742,1.57382,1.57413,938599999.0
2006-08-01 17:30:00,1.57398,1.57425,1.57378,1.57415,1255600008.0
2006-08-01 17:35:00,1.57418,1.57457,1.57409,1.57433,1233800003.0
2006-08-01 17:40:00,1.57431,1.57453,1.574,1.57443,1405300003.0
2006-08-01 17:45:00,1.57423,1.57441,1.57378,1.57388,1906200005.0
2006-08-01 17:50:00,1.57388,1.57396,1.57351,1.57351,1571900014.0
2006-08-01 17:55:00,1.57353,1.57386,1.57329,1.57358,1062300005.0
2006-08-01 18:00:00,1.57372,1.5739,1.57349,1.5737,8956099997.0
2006-08-01 18:05:00,1.5738,1.574,1.5736,1.5737,10715499995.0
2006-08-01 18:10:00,1.57408,1.57408,1.57307,1.57318,8740699997.0
2006-08-01 18:15:00,1.5732,1.57344,1.5717,1.57211,7944700005.0
2006-08-01 18:20:00,1.57226,1.5727,1.57198,1.5727,6133300030.0
2006-08-01 18:25:00,1.5728,1.573,1.57239,1.57247,6780300023.0
2006-08-01 18:30:00,1.5724,1.5725,1.57204,1.5724,6733700031.0
2006-08-01 18:35:00,1.5723,1.5724,1.5719,1.5722,8636900040.0
2006-08-01 18:40:00,1.5723,1.57245,1.5721,1.57231,4992899991.0
2006-08-01 18:45:00,1.57214,1.57251,1.57194,1.5724,2955399995.0
2006-08-01 18:50:00,1.57237,1.57258,1.57208,1.57236,5163500009.0
2006-08-01 18:55:00,1.57244,1.57246,1.57177,1.57222,6431100019.0
2006-08-01 19:00:00,1.57213,1.57236,1.5719,1.57218,2970799999.0
2006-08-01 19:05:00,1.57223,1.57231,1.57193,1.57204,6271100027.0
2006-08-01 19:10:00,1.57203,1.57215,1.5718,1.57205,4082200001.0
2006-08-01 19:15:00,1.57206,1.57221,1.57186,1.57214,4202600014.0
2006-08-01 19:20:00,1.57213,1.57219,1.57181,1.57205,3853600018.0
2006-08-01 19:25:00,1.57202,1.57226,1.57189,1.57207,4449600007.0
2006-08-01 19:30:00,1.5723,1.5723,1.57192,1.57208,6085900031.0
2006-08-01 19:35:00,1.5721,1.57224,1.57181,1.57197,4207600010.0
2006-08-01 19:40:00,1.57193,1.57218,1.57184,1.57194,3212800017.0
2006-08-01 19:45:00,1.57187,1.57205,1.57177,1.57202,3161200009.0
2006-08-01 19:50:00,1.57192,1.5722,1.57178,1.57212,2137499996.0
2006-08-01 19:55:00,1.57218,1.5723,1.57189,1.57209,5726000007.0
2006-08-01 20:00:00,1.57226,1.57235,1.57206,1.57228,2423500005.0
2006-08-01 20:05:00,1.57229,1.57229,1.57187,1.57189,2596599999.0
2006-08-01 20:10:00,1.57199,1.572,1.57166,1.57183,3434900006.0
2006-08-01 20:15:00,1.57178,1.5719,1.57157,1.5718,4690700017.0
2006-08-01 20:20:00,1.5719,1.572,1.5715,1.5717,3711700005.0
2006-08-01 20:25:00,1.57172,1.5719,1.57126,1.5714,5017800002.0
2006-08-01 20:30:00,1.5715,1.57172,1.5714,1.57146,2859899986.0
2006-08-01 20:35:00,1.57162,1.57187,1.57142,1.57175,4920900010.0
2006-08-01 20:40:00,1.57182,1.572,1.57155,1.57181,4063899999.0
2006-08-01 20:45:00,1.57169,1.57189,1.57143,1.57175,4323500001.0
2006-08-01 20:50:00,1.5718,1.5719,1.57154,1.57175,5920900019.0
2006-08-01 20:55:00,1.57162,1.5719,1.57151,1.5719,6334100025.0
2006-08-01 21:00:00,1.5718,1.57221,1.5718,1.57204,7623300031.0
2006-08-01 21:05:00,1.57208,1.57208,1.57172,1.57197,2969400018.0
2006-08-01 21:10:00,1.57205,1.57218,1.57189,1.57218,3558200005.0
2006-08-01 21:15:00,1.57221,1.57228,1.57186,1.57195,4383800006.0
2006-08-01 21:20:00,1.5721,1.57235,1.57184,1.57198,6977399995.0
2006-08-01 21:25:00,1.5721,1.57219,1.57174,1.57205,3205599991.0
2006-08-01 21:30:00,1.57211,1.57235,1.57189,1.57216,4680300016.0
2006-08-01 21:35:00,1.57213,1.57233,1.57202,1.57215,2323700010.0
2006-08-01 21:40:00,1.57209,1.57228,1.57192,1.57212,4048699993.0
2006-08-01 21:45:00,1.57196,1.57231,1.57177,1.57198,4971900007.0
2006-08-01 21:50:00,1.57213,1.57224,1.5719,1.5719,3456500009.0
2006-08-01 21:55:00,1.57193,1.57214,1.57186,1.57205,3369799998.0
2006-08-01 22:00:00,1.57205,1.57222,1.57191,1.57215,3068600005.0
2006-08-01 22:05:00,1.57222,1.57226,1.57178,1.57203,2228000000.0
2006-08-01 22:10:00,1.57212,1.57218,1.57186,1.57194,1742200006.0
2006-08-01 22:15:00,1.57185,1.57215,1.57175,1.57189,1903899994.0
2006-08-01 22:20:00,1.57196,1.57209,1.57174,1.57191,1827599996.0
2006-08-01 22:25:00,1.572,1.57217,1.57167,1.57213,3382300014.0
2006-08-01 22:30:00,1.57192,1.57218,1.57174,1.57203,1934400010.0
2006-08-01 22:35:00,1.57218,1.57225,1.57172,1.5721,2311799991.0
2006-08-01 22:40:00,1.5721,1.57223,1.57183,1.5721,3524000010.0
2006-08-01 22:45:00,1.57201,1.5722,1.57185,1.5719,1818700019.0
2006-08-01 22:50:00,1.57214,1.57217,1.5717,1.57184,2085399993.0
2006-08-01 22:55:00,1.5721,1.57222,1.57176,1.57176,1559700011.0
2006-08-01 23:00:00,1.57166,1.5724,1.57166,1.57226,1436900000.0
2006-08-01 23:05:00,1.57203,1.57255,1.57169,1.57225,1560399996.0
2006-08-01 23:10:00,1.57237,1.57258,1.57176,1.57189,1698500007.0
2006-08-01 23:15:00,1.57205,1.57271,1.57193,1.57263,1603400003.0
2006-08-01 23:20:00,1.5721,1.57275,1.57203,1.57215,1479500001.0
2006-08-01 23:25:00,1.57218,1.57243,1.57186,1.57193,1338499996.0
2006-08-01 23:30:00,1.57194,1.57217,1.57174,1.57178,1360899993.0
2006-08-01 23:35:00,1.57182,1.5721,1.57172,1.572,1519000010.0
2006-08-01 23:40:00,1.57197,1.57215,1.57175,1.57211,1363100001.0
2006-08-01 23:45:00,1.57189,1.57214,1.57148,1.57183,1140099999.0
2006-08-01 23:50:00,1.57178,1.57205,1.57158,1.5718,1294600002.0
2006-08-01 23:55:00,1.57198,1.5721,1.57176,1.5721,563099997.0
2006-08-02 00:00:00,1.5721,1.5721,1.57185,1.57205,562100000.0
2006-08-02 00:05:00,1.57195,1.5721,1.57177,1.57203,1017599996.0
2006-08-02 00:10:00,1.5721,1.5721,1.57172,1.57191,1105700008.0
2006-08-02 00:15:00,1.5718,1.57208,1.57155,1.572,1239200006.0
2006-08-02 00:20:00,1.57196,1.57203,1.5717,1.57187,1188600011.0
2006-08-02 00:25:00,1.57184,1.572,1.57177,1.57185,907499996.0
2006-08-02 00:30:00,1.572,1.57203,1.57177,1.57185,1329599995.0
2006-08-02 00:35:00,1.57194,1.572,1.57176,1.57195,365200001.0
2006-08-02 00:40:00,1.572,1.572,1.5717,1.57189,1026500001.0
2006-08-02 00:45:00,1.57182,1.57215,1.57158,1.57178,1413200012.0
2006-08-02 00:50:00,1.57171,1.57212,1.57162,1.57205,1119200008.0
2006-08-02 00:55:00,1.57193,1.57218,1.57179,1.57218,1078499999.0
2006-08-02 01:00:00,1.57215,1.57223,1.57191,1.57207,1215200004.0
2006-08-02 01:05:00,1.57215,1.57223,1.57196,1.57215,1008900004.0
2006-08-02 01:10:00,1.57215,1.57224,1.57187,1.5722,991399999.0
2006-08-02 01:15:00,1.57215,1.57228,1.57166,1.57227,1385999999.0
2006-08-02 01:20:00,1.57218,1.57227,1.57201,1.57204,844900000.0
2006-08-02 01:25:00,1.5721,1.57223,1.5719,1.57211,928999995.0
2006-08-02 01:30:00,1.57218,1.57218,1.57178,1.57215,1040900003.0
2006-08-02 01:35:00,1.57192,1.57239,1.57192,1.57206,1229300012.0
2006-08-02 01:40:00,1.57226,1.57248,1.57225,1.57234,1072299999.0
2006-08-02 01:45:00,1.57233,1.57248,1.5722,1.57242,1061300005.0
2006-08-02 01:50:00,1.5724,1.57265,1.57228,1.57237,1264600007.0
2006-08-02 01:55:00,1.57228,1.5724,1.57207,1.57224,1580299993.0
2006-08-02 02:00:00,1.5723,1.5723,1.57193,1.57222,1414800002.0
2006-08-02 02:05:00,1.57221,1.57227,1.57186,1.57207,1351500012.0
2006-08-02 02:10:00,1.57196,1.57219,1.57187,1.57206,1341699982.0
2006-08-02 02:15:00,1.57194,1.57226,1.57183,1.57206,996600000.0
2006-08-02 02:20:00,1.57211,1.57226,1.5719,1.57218,1480999997.0
2006-08-02 02:25:00,1.57209,1.57238,1.57199,1.57233,897100000.0
2006-08-02 02:30:00,1.5722,1.57245,1.57202,1.57231,1566600005.0
2006-08-02 02:35:00,1.57236,1.57236,1.57199,1.57225,1576699998.0
2006-08-02 02:40:00,1.57234,1.57249,1.5721,1.57238,1575600008.0
2006-08-02 02:45:00,1.57239,1.57264,1.57227,1.57262,1301200005.0
2006-08-02 02:50:00,1.57251,1.57271,1.57241,1.57245,1312599998.0
2006-08-02 02:55:00,1.5724,1.57254,1.5722,1.57242,1039399999.0
2006-08-02 03:00:00,1.57242,1.57254,1.57207,1.57241,1284399998.0
2006-08-02 03:05:00,1.57235,1.57256,1.57209,1.57219,1249000007.0
2006-08-02 03:10:00,1.57218,1.5723,1.57197,1.57219,1394799995.0
2006-08-02 03:15:00,1.57208,1.57229,1.57196,1.57221,1339600005.0
2006-08-02 03:20:00,1.57223,1.57231,1.57202,1.57227,1168700006.0
2006-08-02 03:25:00,1.57221,1.5723,1.57202,1.57225,857200006.0
2006-08-02 03:30:00,1.57214,1.57234,1.57197,1.57225,1220600007.0
2006-08-02 03:35:00,1.5722,1.57241,1.57203,1.57217,761000004.0
2006-08-02 03:40:00,1.57217,1.57225,1.57194,1.57225,1276099997.0
2006-08-02 03:45:00,1.5722,1.5723,1.57203,1.57221,1453600001.0
2006-08-02 03:50:00,1.57209,1.57237,1.57209,1.57235,922299995.0
2006-08-02 03:55:00,1.57223,1.57243,1.57189,1.57209,1480600002.0
2006-08-02 04:00:00,1.57215,1.57218,1.57191,1.57218,1066300005.0
2006-08-02 04:05:00,1.57215,1.57257,1.57203,1.5725,1624600001.0
2006-08-02 04:10:00,1.5725,1.57256,1.57225,1.57228,1145499993.0
2006-08-02 04:15:00,1.57235,1.57252,1.57205,1.57205,1075600007.0
2006-08-02 04:20:00,1.57217,1.57255,1.57202,1.5724,1745799998.0
2006-08-02 04:25:00,1.57244,1.57252,1.5722,1.57237,1325000012.0
2006-08-02 04:30:00,1.57246,1.57267,1.5723,1.57247,819100007.0
2006-08-02 04:35:00,1.57235,1.57259,1.57216,1.57236,1292200000.0
2006-08-02 04:40:00,1.5724,1.57262,1.57227,1.57229,1459500002.0
2006-08-02 04:45:00,1.57229,1.57267,1.57228,1.57251,1498700002.0
2006-08-02 04:50:00,1.57245,1.57271,1.57238,1.57258,1296899995.0
2006-08-02 04:55:00,1.57262,1.5727,1.57247,1.57255,1232599997.0
2006-08-02 05:00:00,1.57265,1.57291,1.5725,1.57271,963400003.0
2006-08-02 05:05:00,1.57285,1.57289,1.57251,1.57279,1395100002.0
2006-08-02 05:10:00,1.57264,1.57299,1.57261,1.57279,1028400001.0
2006-08-02 05:15:00,1.57275,1.57306,1.57258,1.57279,1079400008.0
2006-08-02 05:20:00,1.57288,1.57305,1.5725,1.57284,1401800004.0
2006-08-02 05:25:00,1.57282,1.57305,1.57267,1.57287,1207799998.0
2006-08-02 05:30:00,1.57282,1.57292,1.57265,1.57277,1213799997.0
2006-08-02 05:35:00,1.57285,1.57302,1.57265,1.57278,1049300006.0
2006-08-02 05:40:00,1.57305,1.57305,1.57277,1.5729,663799999.0
2006-08-02 05:45:00,1.57296,1.57306,1.57271,1.57288,1445300000.0
2006-08-02 05:50:00,1.57296,1.57308,1.57272,1.5729,1577000001.0
2006-08-02 05:55:00,1.57289,1.57301,1.57267,1.57276,1609100014.0
2006-08-02 06:00:00,1.57287,1.57298,1.57257,1.5728,1521900008.0
2006-08-02 06:05:00,1.57301,1.5731,1.57257,1.57269,1563200004.0
2006-08-02 06:10:00,1.57261,1.57282,1.57239,1.57267,1531799994.0
2006-08-02 06:15:00,1.57255,1.57285,1.57245,1.57245,1199400008.0
2006-08-02 06:20:00,1.5727,1.57278,1.57242,1.57261,1439000005.0
2006-08-02 06:25:00,1.57256,1.5727,1.57233,1.57252,1271000001.0
2006-08-02 06:30:00,1.57263,1.57272,1.57244,1.57261,1169700006.0
2006-08-02 06:35:00,1.57254,1.57267,1.57233,1.57258,1210700002.0
2006-08-02 06:40:00,1.57244,1.5726,1.57221,1.57235,1171299999.0
2006-08-02 06:45:00,1.5724,1.57256,1.57228,1.57237,1120400001.0
2006-08-02 06:50:00,1.57221,1.57248,1.57217,1.57235,1346700001.0
2006-08-02 06:55:00,1.57239,1.57242,1.57217,1.57229,1326900000.0
2006-08-02 07:00:00,1.57233,1.57261,1.57214,1.5726,1487099992.0
2006-08-02 07:05:00,1.57248,1.57269,1.5724,1.57255,1102300001.0
2006-08-02 07:10:00,1.57238,1.57276,1.57238,1.57259,977799997.0
2006-08-02 07:15:00,1.57265,1.57305,1.57247,1.57297,1031200007.0
2006-08-02 07:20:00,1.57279,1.57301,1.57268,1.57287,1395499994.0
2006-08-02 07:25:00,1.57274,1.57298,1.57263,1.57287,1134499991.0
2006-08-02 07:30:00,1.57301,1.5731,1.57282,1.57304,1634199989.0
2006-08-02 07:35:00,1.57305,1.57317,1.57284,1.57305,699699999.0
2006-08-02 07:40:00,1.57302,1.5732,1.57273,1.57298,1128199999.0
2006-08-02 07:45:00,1.5732,1.5732,1.57293,1.57293,1140699998.0
2006-08-02 07:50:00,1.57296,1.57296,1.5722,1.57252,1222800004.0
2006-08-02 07:55:00,1.5724,1.57258,1.57229,1.57236,1097299998.0
2006-08-02 08:00:00,1.57223,1.57255,1.5722,1.57245,1282400011.0
2006-08-02 08:05:00,1.57246,1.57253,1.57212,1.57235,1502900003.0
2006-08-02 08:10:00,1.57196,1.57284,1.57196,1.57248,1394099996.0
2006-08-02 08:15:00,1.57258,1.57286,1.57229,1.57255,1414200006.0
2006-08-02 08:20:00,1.57256,1.57261,1.57222,1.57239,1191100011.0
2006-08-02 08:25:00,1.57225,1.57268,1.5722,1.57251,1406800010.0
2006-08-02 08:30:00,1.57245,1.57264,1.57236,1.57249,1090700003.0
2006-08-02 08:35:00,1.57259,1.57311,1.5725,1.57303,945499999.0
2006-08-02 08:40:00,1.57293,1.57326,1.57288,1.57315,1662000004.0
2006-08-02 08:45:00,1.57326,1.57326,1.57277,1.57296,1839000000.0
2006-08-02 08:50:00,1.57287,1.57307,1.57257,1.57267,1590799998.0
2006-08-02 08:55:00,1.57277,1.57303,1.57273,1.57273,1088100000.0
2006-08-02 09:00:00,1.57281,1.57295,1.57265,1.57295,1152400006.0
2006-08-02 09:05:00,1.57295,1.57299,1.57261,1.57281,1542900007.0
2006-08-02 09:10:00,1.5728,1.57297,1.57248,1.57255,1342199995.0
2006-08-02 09:15:00,1.57257,1.57276,1.57242,1.57253,1073000002.0
2006-08-02 09:20:00,1.5727,1.57278,1.57241,1.57276,1181800002.0
2006-08-02 09:25:00,1.57257,1.57277,1.57235,1.5725,1289300003.0
2006-08-02 09:30:00,1.57243,1.57271,1.57212,1.57212,1685800001.0
2006-08-02 09:35:00,1.57228,1.57258,1.57217,1.57234,1215300003.0
2006-08-02 09:40:00,1.57238,1.57242,1.57193,1.57193,1473900011.0
2006-08-02 09:45:00,1.57207,1.57224,1.5719,1.57195,1415700006.0
2006-08-02 09:50:00,1.57221,1.5723,1.57196,1.5722,1204200005.0
2006-08-02 09:55:00,1.57205,1.57225,1.57187,1.57202,1196600002.0
2006-08-02 10:00:00,1.57209,1.57238,1.5719,1.57214,1788200005.0
2006-08-02 10:05:00,1.57199,1.57228,1.57185,1.57199,1777100004.0
2006-08-02 10:10:00,1.57202,1.57216,1.57178,1.57205,1089600003.0
2006-08-02 10:15:00,1.57208,1.57215,1.5719,1.57204,1578300017.0
2006-08-02 10:20:00,1.57182,1.572,1.57176,1.572,871500000.0
2006-08-02 10:25:00,1.57203,1.57212,1.57169,1.57185,1703000003.0
2006-08-02 10:30:00,1.57167,1.57201,1.5716,1.57193,1613100011.0
2006-08-02 10:35:00,1.57185,1.572,1.57165,1.57188,1266299993.0
2006-08-02 10:40:00,1.57172,1.57197,1.57148,1.57178,1715399997.0
2006-08-02 10:45:00,1.5719,1.57218,1.57166,1.57203,1505000014.0
2006-08-02 10:50:00,1.57215,1.5723,1.57179,1.57205,1428700013.0
2006-08-02 10:55:00,1.57197,1.57228,1.57197,1.57203,1307100009.0
2006-08-02 11:00:00,1.57217,1.57299,1.57212,1.57288,1223399995.0
2006-08-02 11:05:00,1.57269,1.57284,1.57254,1.5727,1606200005.0
2006-08-02 11:10:00,1.57271,1.57274,1.57232,1.5726,1526699996.0
2006-08-02 11:15:00,1.57258,1.57283,1.57243,1.57259,1379700017.0
2006-08-02 11:20:00,1.57256,1.57277,1.57233,1.57277,1880900006.0
2006-08-02 11:25:00,1.57274,1.57322,1.57256,1.57305,1265400000.0
2006-08-02 11:30:00,1.57302,1.57329,1.57294,1.5732,1907800006.0
2006-08-02 11:35:00,1.57317,1.57324,1.57291,1.57305,1189700006.0
2006-08-02 11:40:00,1.57308,1.57308,1.5724,1.57261,1720100002.0
2006-08-02 11:45:00,1.57257,1.57273,1.57232,1.57258,1574099998.0
2006-08-02 11:50:00,1.57263,1.57284,1.57247,1.5725,1571300013.0
2006-08-02 11:55:00,1.57247,1.57295,1.57247,1.57275,1369499992.0
2006-08-02 12:00:00,1.57278,1.57293,1.57255,1.57284,1518099999.0
2006-08-02 12:05:00,1.5728,1.57288,1.57249,1.5728,1282000008.0
2006-08-02 12:10:00,1.57287,1.57291,1.57254,1.57273,958400002.0
2006-08-02 12:15:00,1.57287,1.57289,1.5726,1.57283,1357299995.0
2006-08-02 12:20:00,1.57271,1.57297,1.5726,1.57295,1065100011.0
2006-08-02 12:25:00,1.57291,1.57293,1.57254,1.57267,1694400009.0
2006-08-02 12:30:00,1.57281,1.57293,1.57258,1.57288,934199994.0
2006-08-02 12:35:00,1.57287,1.57297,1.57265,1.57283,1303300009.0
2006-08-02 12:40:00,1.57284,1.57297,1.57257,1.57269,1648699996.0
2006-08-02 12:45:00,1.57276,1.57294,1.57259,1.57286,1633999992.0
2006-08-02 12:50:00,1.57283,1.57289,1.57233,1.57272,1455499998.0
2006-08-02 12:55:00,1.57259,1.57286,1.57246,1.57273,1565599995.0
2006-08-02 13:00:00,1.5726,1.57286,1.5725,1.57271,1173900003.0
2006-08-02 13:05:00,1.57269,1.57297,1.57264,1.57285,994200008.0
2006-08-02 13:10:00,1.57287,1.57298,1.57261,1.57276,920000006.0
2006-08-02 13:15:00,1.57285,1.57285,1.56845,1.5686,1140699999.0
2006-08-02 13:20:00,1.5687,1.5687,1.56841,1.56863,1162799995.0
2006-08-02 13:25:00,1.56862,1.57245,1.56849,1.57236,1442600004.0
2006-08-02 13:30:00,1.5724,1.57248,1.57221,1.57229,1173700004.0
2006-08-02 13:35:00,1.57229,1.57273,1.5722,1.57266,1274300000.0
2006-08-02 13:40:00,1.57237,1.57282,1.57211,1.57235,1665600014.0
2006-08-02 13:45:00,1.57237,1.57287,1.57206,1.57265,1611000006.0
2006-08-02 13:50:00,1.57225,1.57274,1.57202,1.5725,1484199999.0
2006-08-02 13:55:00,1.57247,1.57265,1.57192,1.5722,1877800000.0
2006-08-02 14:00:00,1.57262,1.57274,1.57184,1.57241,1806300003.0
2006-08-02 14:05:00,1.57252,1.57264,1.57187,1.57228,1514300008.0
2006-08-02 14:10:00,1.57205,1.57275,1.57171,1.57228,1287200019.0
2006-08-02 14:15:00,1.57243,1.57303,1.57198,1.57229,1758900007.0
2006-08-02 14:20:00,1.57245,1.57269,1.57183,1.57254,1754800008.0
2006-08-02 14:25:00,1.57236,1.57269,1.57171,1.57244,1604600003.0
2006-08-02 14:30:00,1.57245,1.57257,1.57178,1.57247,1883000003.0
2006-08-02 14:35:00,1.57214,1.57247,1.57134,1.57218,1699400003.0
2006-08-02 14:40:00,1.57231,1.57263,1.57187,1.5724,1967200007.0
2006-08-02 14:45:00,1.57193,1.57259,1.57183,1.57223,1304400006.0
2006-08-02 14:50:00,1.5724,1.57249,1.57176,1.5721,1944800005.0
2006-08-02 14:55:00,1.57184,1.5723,1.57146,1.57184,1649199996.0
2006-08-02 15:00:00,1.572,1.5724,1.57143,1.5717,1949700008.0
2006-08-02 15:05:00,1.57182,1.57228,1.57134,1.57198,1716700005.0
2006-08-02 15:10:00,1.57216,1.57272,1.57153,1.57208,1831499999.0
2006-08-02 15:15:00,1.57207,1.5723,1.57153,1.5723,1693900001.0
2006-08-02 15:20:00,1.57209,1.57223,1.57168,1.57201,1175300013.0
2006-08-02 15:25:00,1.57218,1.57229,1.57195,1.57202,1132199993.0
2006-08-02 15:30:00,1.57222,1.57232,1.57195,1.57212,1572400000.0
2006-08-02 15:35:00,1.57214,1.57238,1.57191,1.57227,1070100006.0
2006-08-02 15:40:00,1.5722,1.57236,1.57194,1.57223,1235399999.0
2006-08-02 15:45:00,1.5722,1.57239,1.57192,1.57233,1404200013.0
2006-08-02 15:50:00,1.57225,1.57232,1.57194,1.57228,1471999994.0
2006-08-02 15:55:00,1.5721,1.57235,1.57195,1.57202,1602299996.0
2006-08-02 16:00:00,1.57211,1.57228,1.57192,1.57198,1659799993.0
2006-08-02 16:05:00,1.57202,1.57224,1.57186,1.57217,1706800009.0
2006-08-02 16:10:00,1.57212,1.57238,1.57183,1.57227,1469299995.0
2006-08-02 16:15:00,1.57203,1.57231,1.57179,1.57228,1654899993.0
2006-08-02 16:20:00,1.57219,1.57237,1.57202,1.57209,1505600005.0
2006-08-02 16:25:00,1.57215,1.57236,1.57191,1.57225,1835300003.0
2006-08-02 16:30:00,1.57219,1.57235,1.57198,1.57225,1218500001.0
2006-08-02 16:35:00,1.57217,1.57243,1.57211,1.57217,1574800000.0
2006-08-02 16:40:00,1.57231,1.57236,1.57194,1.57221,1763600026.0
2006-08-02 16:45:00,1.57216,1.57246,1.57192,1.57244,1321000015.0
2006-08-02 16:50:00,1.57245,1.57262,1.57222,1.57244,1243600006.0
2006-08-02 16:55:00,1.57251,1.57295,1.57251,1.57286,1424800006.0
2006-08-02 17:00:00,1.57293,1.57329,1.57266,1.57307,1540000005.0
2006-08-02 17:05:00,1.573,1.57352,1.57289,1.57307,1485800002.0
2006-08-02 17:10:00,1.57285,1.57329,1.57284,1.57301,1779600008.0
2006-08-02 17:15:00,1.57318,1.57327,1.57297,1.57308,2005399989.0
2006-08-02 17:20:00,1.57318,1.57337,1.57306,1.5732,1713600007.0
2006-08-02 17:25:00,1.57311,1.57331,1.573,1.5733,1462800004.0
2006-08-02 17:30:00,1.57315,1.57338,1.573,1.57337,1339100007.0
2006-08-02 17:35:00,1.57329,1.57337,1.573,1.57312,1020600009.0
2006-08-02 17:40:00,1.57312,1.57327,1.57269,1.57307,1495100013.0
2006-08-02 17:45:00,1.57304,1.57327,1.57286,1.57308,1441000006.0
2006-08-02 17:50:00,1.57308,1.57329,1.57294,1.57304,1419500005.0
2006-08-02 17:55:00,1.57318,1.57342,1.57299,1.57308,1568599998.0
2006-08-02 18:00:00,1.57319,1.57322,1.5729,1.5731,7592300011.0
2006-08-02 18:05:00,1.573,1.57322,1.57285,1.57305,8872500005.0
2006-08-02 18:10:00,1.5732,1.5734,1.57301,1.5733,7024500023.0
2006-08-02 18:15:00,1.57314,1.57351,1.57305,1.57328,7316500009.0
2006-08-02 18:20:00,1.5734,1.5737,1.57309,1.5737,6234800011.0
2006-08-02 18:25:00,1.5738,1.57445,1.5737,1.57409,7814500039.0
2006-08-02 18:30:00,1.57421,1.5746,1.5741,1.5743,6802800036.0
2006-08-02 18:35:00,1.5743,1.57447,1.57357,1.57392,8635100003.0
2006-08-02 18:40:00,1.5739,1.57391,1.57353,1.57364,4589300021.0
2006-08-02 18:45:00,1.57358,1.57391,1.57344,1.57372,2788500003.0
2006-08-02 18:50:00,1.57358,1.57375,1.5734,1.57368,5599800017.0
2006-08-02 18:55:00,1.57372,1.57386,1.57337,1.57368,5960800003.0
2006-08-02 19:00:00,1.57364,1.57393,1.57354,1.57385,2290899995.0
2006-08-02 19:05:00,1.57392,1.57413,1.57374,1.57389,6595400013.0
2006-08-02 19:10:00,1.57388,1.57405,1.57375,1.574,4147500020.0
2006-08-02 19:15:00,1.57393,1.57402,1.5735,1.5737,4301000018.0
2006-08-02 19:20:00,1.57363,1.5737,1.57336,1.57364,3984400027.0
2006-08-02 19:25:00,1.57352,1.57387,1.5734,1.5734,4470399999.0
2006-08-02 19:30:00,1.5737,1.5738,1.57334,1.57353,5750700016.0
2006-08-02 19:35:00,1.5735,1.57373,1.57333,1.57334,4033100003.0
2006-08-02 19:40:00,1.57345,1.57387,1.57345,1.5738,2954599997.0
2006-08-02 19:45:00,1.5738,1.57408,1.57365,1.57398,3429900015.0
2006-08-02 19:50:00,1.57389,1.57412,1.57376,1.57385,2069399996.0
2006-08-02 19:55:00,1.57393,1.57406,1.57369,1.57376,5876500009.0
2006-08-02 20:00:00,1.57379,1.57387,1.57352,1.57369,2635299988.0
2006-08-02 20:05:00,1.57372,1.57405,1.57356,1.57402,2731300003.0
2006-08-02 20:10:00,1.5739,1.57403,1.57378,1.57382,3675400006.0
2006-08-02 20:15:00,1.57383,1.57403,1.57371,1.5739,4452100003.0
2006-08-02 20:20:00,1.574,1.574,1.5736,1.5738,3643800000.0
2006-08-02 20:25:00,1.5738,1.57393,1.57355,1.5737,2830099992.0
2006-08-02 20:30:00,1.5739,1.574,1.57365,1.57381,5596700019.0
2006-08-02 20:35:00,1.57381,1.57417,1.57364,1.57376,4887600015.0
2006-08-02 20:40:00,1.57402,1.57416,1.5737,1.57388,4300500020.0
2006-08-02 20:45:00,1.5738,1.57405,1.57373,1.57397,4358600013.0
2006-08-02 20:50:00,1.57399,1.574,1.57362,1.57392,5975600011.0
2006-08-02 20:55:00,1.57393,1.574,1.57379,1.5738,7072799971.0
2006-08-02 21:00:00,1.5739,1.5739,1.57358,1.5736,6512099990.0
2006-08-02 21:05:00,1.57367,1.5739,1.5734,1.57382,2839900023.0
2006-08-02 21:10:00,1.57384,1.57401,1.57377,1.57395,3585400015.0
2006-08-02 21:15:00,1.57403,1.57415,1.57372,1.5739,4643099987.0
2006-08-02 21:20:00,1.574,1.57418,1.5738,1.57396,8074299995.0
2006-08-02 21:25:00,1.57397,1.57447,1.57371,1.57425,3685600016.0
2006-08-02 21:30:00,1.5741,1.57431,1.57395,1.5741,4578300013.0
2006-08-02 21:35:00,1.57426,1.57454,1.57408,1.57438,2192300003.0
2006-08-02 21:40:00,1.57438,1.57453,1.57419,1.57439,3841900004.0
2006-08-02 21:45:00,1.57432,1.57455,1.57419,1.57422,4613699995.0
2006-08-02 21:50:00,1.57432,1.57444,1.57405,1.57435,3216900013.0
2006-08-02 21:55:00,1.57421,1.5745,1.57408,1.57428,3349199993.0
2006-08-02 22:00:00,1.5744,1.57451,1.57413,1.57435,3431099999.0
2006-08-02 22:05:00,1.57435,1.57435,1.574,1.5742,2062399999.0
2006-08-02 22:10:00,1.57414,1.57426,1.57395,1.57411,1483099997.0
2006-08-02 22:15:00,1.57398,1.57424,1.57384,1.5741,1551000001.0
2006-08-02 22:20:00,1.57381,1.57403,1.57374,1.57376,2540300008.0
2006-08-02 22:25:00,1.57383,1.57397,1.57353,1.5739,2999200008.0
2006-08-02 22:30:00,1.57385,1.57402,1.57358,1.5738,2006200019.0
2006-08-02 22:35:00,1.5739,1.57401,1.57363,1.57398,2633600004.0
2006-08-02 22:40:00,1.57376,1.57412,1.57362,1.57385,3936000008.0
2006-08-02 22:45:00,1.57395,1.57399,1.57363,1.57385,1805600001.0
2006-08-02 22:50:00,1.5739,1.57392,1.57351,1.57372,2205999988.0
2006-08-02 22:55:00,1.57378,1.57385,1.57331,1.57331,1214999994.0
2006-08-02 23:00:00,1.57355,1.57395,1.57321,1.57344,1401300003.0
2006-08-02 23:05:00,1.57353,1.57396,1.57319,1.57342,1379400000.0
2006-08-02 23:10:00,1.57372,1.57401,1.57313,1.57359,1338799997.0
2006-08-02 23:15:00,1.57362,1.57394,1.5731,1.57328,1569700007.0
2006-08-02 23:20:00,1.57328,1.57374,1.57288,1.57289,1530100009.0
2006-08-02 23:25:00,1.57325,1.57385,1.57316,1.57353,2058199993.0
2006-08-02 23:30:00,1.57335,1.57378,1.57319,1.57343,1333800012.0
2006-08-02 23:35:00,1.57359,1.57373,1.57345,1.57357,532800002.0
2006-08-02 23:40:00,1.57363,1.57382,1.5734,1.57358,1258300008.0
2006-08-02 23:45:00,1.57353,1.57368,1.57337,1.57337,828899999.0
2006-08-02 23:50:00,1.5734,1.57362,1.57321,1.57338,939100012.0
2006-08-02 23:55:00,1.5735,1.5736,1.57332,1.5736,562600002.0
2006-08-03 00:00:00,1.57353,1.57359,1.5733,1.57355,749000003.0
2006-08-03 00:05:00,1.57355,1.57366,1.57337,1.57353,1043599998.0
2006-08-03 00:10:00,1.57355,1.57366,1.57338,1.57355,1087900007.0
2006-08-03 00:15:00,1.5736,1.57363,1.57328,1.5734,988900001.0
2006-08-03 00:20:00,1.57355,1.5736,1.57329,1.57329,936700000.0
2006-08-03 00:25:00,1.57344,1.57361,1.57325,1.57325,1220100000.0
2006-08-03 00:30:00,1.57344,1.5736,1.57335,1.57348,1139200007.0
2006-08-03 00:35:00,1.5735,1.57351,1.5733,1.5734,205500002.0
2006-08-03 00:40:00,1.5734,1.57352,1.57317,1.57342,1030899997.0
2006-08-03 00:45:00,1.5733,1.57347,1.57322,1.57323,981300003.0
2006-08-03 00:50:00,1.57335,1.57345,1.5731,1.5734,1167199993.0
2006-08-03 00:55:00,1.57329,1.57353,1.57317,1.57341,1144500006.0
2006-08-03 01:00:00,1.5735,1.57363,1.57316,1.5733,1048499999.0
2006-08-03 01:05:00,1.5734,1.57347,1.57323,1.57341,1152400005.0
2006-08-03 01:10:00,1.57334,1.57342,1.57301,1.57342,1019999996.0
2006-08-03 01:15:00,1.57343,1.57343,1.57286,1.57335,1030300003.0
2006-08-03 01:20:00,1.57333,1.5734,1.57316,1.57333,550000003.0
2006-08-03 01:25:00,1.57325,1.57342,1.57305,1.57329,861200004.0
2006-08-03 01:30:00,1.57341,1.57349,1.57311,1.57336,1424700009.0
2006-08-03 01:35:00,1.5734,1.57357,1.57318,1.57332,1292500005.0
2006-08-03 01:40:00,1.5735,1.57383,1.57336,1.57373,905700010.0
2006-08-03 01:45:00,1.57361,1.57373,1.57346,1.5736,1456100003.0
2006-08-03 01:50:00,1.5737,1.57373,1.57345,1.57355,437499998.0
2006-08-03 01:55:00,1.57354,1.5737,1.57341,1.5737,774100000.0
2006-08-03 02:00:00,1.5737,1.5737,1.57325,1.57366,1256000007.0
2006-08-03 02:05:00,1.5736,1.57368,1.57319,1.57362,1407899999.0
2006-08-03 02:10:00,1.57353,1.57372,1.57339,1.57368,1090500013.0
2006-08-03 02:15:00,1.57358,1.57376,1.57344,1.57358,1318000003.0
2006-08-03 02:20:00,1.57349,1.57372,1.57313,1.57336,1676199998.0
2006-08-03 02:25:00,1.57328,1.57354,1.57315,1.57338,1605900009.0
2006-08-03 02:30:00,1.57314,1.5735,1.57314,1.57345,1352400008.0
2006-08-03 02:35:00,1.57356,1.5742,1.57328,1.57417,1651199997.0
2006-08-03 02:40:00,1.57414,1.5742,1.5736,1.57395,1306200010.0
2006-08-03 02:45:00,1.57404,1.57426,1.57367,1.57405,1426000012.0
2006-08-03 02:50:00,1.57407,1.57421,1.5737,1.57396,976300006.0
2006-08-03 02:55:00,1.57413,1.57413,1.57383,1.57405,1549199999.0
2006-08-03 03:00:00,1.57391,1.5741,1.5737,1.57372,1580700005.0
2006-08-03 03:05:00,1.5739,1.57406,1.57376,1.57385,962099998.0
2006-08-03 03:10:00,1.5739,1.57429,1.57372,1.57429,1484500005.0
2006-08-03 03:15:00,1.57419,1.57428,1.57371,1.57405,1550900008.0
2006-08-03 03:20:00,1.57411,1.57427,1.57367,1.57395,1032799993.0
2006-08-03 03:25:00,1.57397,1.57416,1.57379,1.57416,1357200003.0
2006-08-03 03:30:00,1.57404,1.57411,1.57375,1.57392,1270899997.0
2006-08-03 03:35:00,1.57395,1.57403,1.57371,1.57387,628000001.0
2006-08-03 03:40:00,1.57393,1.57403,1.57366,1.57396,1492000006.0
2006-08-03 03:45:00,1.57388,1.57397,1.57368,1.5739,1206700003.0
2006-08-03 03:50:00,1.57376,1.57397,1.57372,1.57388,1368099994.0
2006-08-03 03:55:00,1.57376,1.5739,1.57347,1.5737,1535200004.0
2006-08-03 04:00:00,1.57378,1.57385,1.57345,1.5737,952200003.0
2006-08-03 04:05:00,1.57355,1.57371,1.57328,1.57349,1446000009.0
2006-08-03 04:10:00,1.57342,1.57361,1.5733,1.5735,725000000.0
2006-08-03 04:15:00,1.57357,1.57371,1.57346,1.57364,999600007.0
2006-08-03 04:20:00,1.57356,1.57381,1.57335,1.57367,1201600015.0
2006-08-03 04:25:00,1.57379,1.57395,1.57351,1.57367,904900001.0
2006-08-03 04:30:00,1.57383,1.57396,1.57362,1.57375,801500008.0
2006-08-03 04:35:00,1.57385,1.57395,1.57363,1.57385,1230499999.0
2006-08-03 04:40:00,1.57382,1.5739,1.57338,1.57357,1049400004.0
2006-08-03 04:45:00,1.57354,1.57383,1.57331,1.57357,1454099999.0
2006-08-03 04:50:00,1.57357,1.57368,1.57329,1.57356,918100005.0
2006-08-03 04:55:00,1.57358,1.57368,1.5733,1.57352,1704600005.0
2006-08-03 05:00:00,1.5734,1.57359,1.57325,1.5735,1263599994.0
2006-08-03 05:05:00,1.57349,1.57359,1.57332,1.57343,1521999990.0
2006-08-03 05:10:00,1.57339,1.57355,1.57331,1.5734,881800001.0
2006-08-03 05:15:00,1.57348,1.57365,1.57335,1.57336,777900006.0
2006-08-03 05:20:00,1.57358,1.5737,1.57332,1.57353,1001299999.0
2006-08-03 05:25:00,1.57346,1.57393,1.57341,1.57359,1357300010.0
2006-08-03 05:30:00,1.57361,1.57377,1.57338,1.57365,1647199994.0
2006-08-03 05:35:00,1.5735,1.57373,1.57337,1.57348,1360199992.0
2006-08-03 05:40:00,1.57353,1.57364,1.57326,1.57326,763100001.0
2006-08-03 05:45:00,1.57342,1.57362,1.57326,1.57347,1665900003.0
2006-08-03 05:50:00,1.5736,1.57363,1.57337,1.57337,1648399991.0
2006-08-03 05:55:00,1.57353,1.5737,1.57338,1.57344,1376800007.0
2006-08-03 06:00:00,1.57348,1.57373,1.57331,1.57353,1379300005.0
2006-08-03 06:05:00,1.5735,1.57361,1.57327,1.57358,1689800008.0
2006-08-03 06:10:00,1.57346,1.57368,1.57332,1.57341,1094300003.0
2006-08-03 06:15:00,1.57353,1.57363,1.57333,1.57338,1119400007.0
2006-08-03 06:20:00,1.57363,1.57367,1.57332,1.57354,1602300001.0
2006-08-03 06:25:00,1.57355,1.57367,1.57329,1.57354,1397900003.0
2006-08-03 06:30:00,1.57347,1.5737,1.57334,1.5737,743999994.0
2006-08-03 06:35:00,1.57351,1.57395,1.57339,1.57345,1222000003.0
2006-08-03 06:40:00,1.57357,1.5737,1.57344,1.5736,1260500007.0
2006-08-03 06:45:00,1.57358,1.5737,1.57335,1.57357,1212400004.0
2006-08-03 06:50:00,1.57346,1.57388,1.57343,1.57375,1497900003.0
2006-08-03 06:55:00,1.57368,1.57377,1.57341,1.57366,1530900004.0
2006-08-03 07:00:00,1.57348,1.57386,1.57335,1.57377,1108900000.0
2006-08-03 07:05:00,1.57387,1.57401,1.5734,1.57342,1487700002.0
2006-08-03 07:10:00,1.57353,1.57363,1.57339,1.57355,825399992.0
2006-08-03 07:15:00,1.57353,1.57365,1.57338,1.57353,1078200009.0
2006-08-03 07:20:00,1.57352,1.57373,1.57344,1.57357,1370399992.0
2006-08-03 07:25:00,1.57355,1.57367,1.5733,1.57355,1417399999.0
2006-08-03 07:30:00,1.57342,1.57365,1.5734,1.5735,1219399996.0
2006-08-03 07:35:00,1.57346,1.57365,1.57308,1.57313,1168300010.0
2006-08-03 07:40:00,1.57325,1.5733,1.57275,1.5731,1523399998.0
2006-08-03 07:45:00,1.5735,1.57454,1.57343,1.57418,1503499997.0
2006-08-03 07:50:00,1.57419,1.57436,1.57399,1.57434,1195000001.0
2006-08-03 07:55:00,1.57417,1.57432,1.57389,1.57389,1068300007.0
2006-08-03 08:00:00,1.57403,1.57431,1.57371,1.57418,1799100004.0
2006-08-03 08:05:00,1.57416,1.57456,1.57411,1.57414,1551900003.0
2006-08-03 08:10:00,1.57394,1.57439,1.57387,1.57412,1188999997.0
2006-08-03 08:15:00,1.57414,1.57446,1.57402,1.57427,1352700004.0
2006-08-03 08:20:00,1.57424,1.57442,1.574,1.57417,1083300009.0
2006-08-03 08:25:00,1.57403,1.57418,1.57375,1.57403,1297600019.0
2006-08-03 08:30:00,1.57393,1.57403,1.57366,1.5738,1310800007.0
2006-08-03 08:35:00,1.5738,1.57413,1.57368,1.57402,1528000007.0
2006-08-03 08:40:00,1.57391,1.5743,1.57388,1.57418,1432799998.0
2006-08-03 08:45:00,1.5741,1.57427,1.57381,1.57396,1289499998.0
2006-08-03 08:50:00,1.57405,1.57428,1.57393,1.57405,1086600006.0
2006-08-03 08:55:00,1.57427,1.57434,1.57401,1.57425,1018600000.0
2006-08-03 09:00:00,1.57424,1.57444,1.57408,1.57433,883299997.0
2006-08-03 09:05:00,1.57431,1.57443,1.57401,1.5741,1323400000.0
2006-08-03 09:10:00,1.57403,1.5743,1.57396,1.57422,1614300009.0
2006-08-03 09:15:00,1.57425,1.57428,1.57395,1.57419,971999998.0
2006-08-03 09:20:00,1.57421,1.57457,1.5742,1.57427,1356699994.0
2006-08-03 09:25:00,1.57428,1.5745,1.57408,1.57414,1673500007.0
2006-08-03 09:30:00,1.57426,1.5745,1.57412,1.57433,1351100010.0
2006-08-03 09:35:00,1.57432,1.57449,1.57401,1.57428,1421200005.0
2006-08-03 09:40:00,1.5743,1.5743,1.57396,1.57421,1570800003.0
2006-08-03 09:45:00,1.57415,1.57418,1.57387,1.57401,1678100006.0
2006-08-03 09:50:00,1.57402,1.57423,1.57381,1.57396,1147800003.0
2006-08-03 09:55:00,1.57395,1.57435,1.57377,1.57416,1165099994.0
2006-08-03 10:00:00,1.57413,1.57438,1.57396,1.57431,1346900001.0
2006-08-03 10:05:00,1.57429,1.57453,1.57419,1.57445,1686900012.0
2006-08-03 10:10:00,1.57451,1.5746,1.57428,1.5746,1177300001.0
2006-08-03 10:15:00,1.57447,1.57462,1.57425,1.57443,1490199997.0
2006-08-03 10:20:00,1.5744,1.57452,1.57424,1.57444,1217100008.0
2006-08-03 10:25:00,1.57452,1.57456,1.57421,1.57425,1510100017.0
2006-08-03 10:30:00,1.57443,1.57456,1.57418,1.57438,1918300006.0
2006-08-03 10:35:00,1.57438,1.57459,1.57433,1.5745,1420899988.0
2006-08-03 10:40:00,1.5744,1.57453,1.57399,1.57445,1614400002.0
2006-08-03 10:45:00,1.57452,1.57453,1.57418,1.57445,1537599998.0
2006-08-03 10:50:00,1.57425,1.57455,1.57415,1.57445,1458900012.0
2006-08-03 10:55:00,1.57435,1.57452,1.57422,1.57432,1303100009.0
2006-08-03 11:00:00,1.57428,1.57445,1.574,1.57427,1041099995.0
2006-08-03 11:05:00,1.57433,1.57442,1.57412,1.57427,1242500005.0
2006-08-03 11:10:00,1.57421,1.57445,1.57407,1.57436,1164900009.0
2006-08-03 11:15:00,1.57419,1.57448,1.57406,1.57439,1292399999.0
2006-08-03 11:20:00,1.57443,1.5745,1.57413,1.57425,1780000002.0
2006-08-03 11:25:00,1.57423,1.5744,1.57405,1.57423,1449999997.0
2006-08-03 11:30:00,1.57424,1.57444,1.57384,1.57415,2059500004.0
2006-08-03 11:35:00,1.57402,1.57419,1.57395,1.5741,1399700001.0
2006-08-03 11:40:00,1.57389,1.57418,1.57383,1.57401,1539700003.0
2006-08-03 11:45:00,1.57395,1.57425,1.57387,1.574,1101100002.0
2006-08-03 11:50:00,1.5742,1.57426,1.57385,1.574,2021399999.0
2006-08-03 11:55:00,1.5738,1.57428,1.5738,1.5742,1420899997.0
2006-08-03 12:00:00,1.57425,1.57433,1.57392,1.57405,1427300004.0
2006-08-03 12:05:00,1.57419,1.57431,1.57392,1.57411,1432000004.0
2006-08-03 12:10:00,1.57411,1.57427,1.57389,1.57389,1252499997.0
2006-08-03 12:15:00,1.57399,1.57434,1.57391,1.57424,1248700003.0
2006-08-03 12:20:00,1.57425,1.57428,1.57403,1.5742,1192399991.0
2006-08-03 12:25:00,1.57416,1.57431,1.57384,1.57422,1596199998.0
2006-08-03 12:30:00,1.57425,1.57439,1.57401,1.57425,1465800006.0
2006-08-03 12:35:00,1.57425,1.57442,1.57409,1.57421,1221900004.0
2006-08-03 12:40:00,1.57423,1.57442,1.57404,1.57429,1474999998.0
2006-08-03 12:45:00,1.57425,1.57444,1.57414,1.57421,1211500014.0
2006-08-03 12:50:00,1.57422,1.57443,1.57397,1.57418,1454400013.0
2006-08-03 12:55:00,1.57428,1.57433,1.57003,1.57049,1430000012.0
2006-08-03 13:00:00,1.57074,1.5741,1.56945,1.57289,1355900001.0
2006-08-03 13:05:00,1.57294,1.5743,1.57078,1.57411,1547100006.0
2006-08-03 13:10:00,1.57284,1.57447,1.57085,1.57434,1484200008.0
2006-08-03 13:15:00,1.57428,1.5745,1.57402,1.57419,1522499992.0
2006-08-03 13:20:00,1.57425,1.57431,1.57381,1.57398,1114200007.0
2006-08-03 13:25:00,1.57408,1.57467,1.57388,1.57455,1472799997.0
2006-08-03 13:30:00,1.57448,1.57461,1.57424,1.57438,1455400001.0
2006-08-03 13:35:00,1.57426,1.57458,1.57423,1.57434,1228600009.0
2006-08-03 13:40:00,1.57449,1.57473,1.5742,1.57459,1509300003.0
2006-08-03 13:45:00,1.57458,1.57513,1.57427,1.57508,1458700003.0
2006-08-03 13:50:00,1.57496,1.57512,1.57471,1.5749,1435500004.0
2006-08-03 13:55:00,1.57503,1.57513,1.57457,1.57467,1463199999.0
2006-08-03 14:00:00,1.57483,1.57514,1.57458,1.57495,1562099996.0
2006-08-03 14:05:00,1.57492,1.57514,1.57443,1.57444,1337000002.0
2006-08-03 14:10:00,1.57453,1.5747,1.57424,1.57425,1593000015.0
2006-08-03 14:15:00,1.57453,1.57466,1.57432,1.57453,1680399993.0
2006-08-03 14:20:00,1.5745,1.57511,1.57439,1.5751,1613800010.0
2006-08-03 14:25:00,1.57511,1.57553,1.57488,1.57501,1408899991.0
2006-08-03 14:30:00,1.57487,1.57523,1.57441,1.57497,1865400002.0
2006-08-03 14:35:00,1.57485,1.57516,1.57439,1.57443,1568700004.0
2006-08-03 14:40:00,1.57438,1.57459,1.574,1.57406,1764000005.0
2006-08-03 14:45:00,1.57428,1.57437,1.57376,1.57376,1032099994.0
2006-08-03 14:50:00,1.57381,1.57392,1.57338,1.57357,1574399998.0
2006-08-03 14:55:00,1.57359,1.57425,1.57357,1.5742,1403999994.0
2006-08-03 15:00:00,1.57421,1.57427,1.57391,1.57417,1418799999.0
2006-08-03 15:05:00,1.57427,1.57513,1.57394,1.5748,1091000005.0
2006-08-03 15:10:00,1.57469,1.57479,1.5741,1.5744,1597100007.0
2006-08-03 15:15:00,1.57432,1.57457,1.57418,1.5744,1531500005.0
2006-08-03 15:20:00,1.57445,1.57462,1.57411,1.5743,1388100000.0
2006-08-03 15:25:00,1.5744,1.57447,1.574,1.574,1388299997.0
2006-08-03 15:30:00,1.57416,1.57471,1.57404,1.57442,1589200002.0
2006-08-03 15:35:00,1.57472,1.57485,1.57445,1.57481,1360800009.0
2006-08-03 15:40:00,1.57474,1.57483,1.57454,1.57468,1822099992.0
2006-08-03 15:45:00,1.57472,1.57495,1.5745,1.57481,1419300000.0
2006-08-03 15:50:00,1.57479,1.57495,1.5746,1.57477,1304000008.0
2006-08-03 15:55:00,1.5745,1.57468,1.5742,1.57444,1051400001.0
2006-08-03 16:00:00,1.57379,1.57465,1.57363,1.57465,1340300000.0
2006-08-03 16:05:00,1.57479,1.57487,1.57451,1.57481,1353399994.0
2006-08-03 16:10:00,1.57473,1.5749,1.57406,1.57461,1816799990.0
2006-08-03 16:15:00,1.57441,1.57466,1.57417,1.57447,1712900001.0
2006-08-03 16:20:00,1.57445,1.57456,1.57422,1.5744,1374700005.0
2006-08-03 16:25:00,1.57451,1.57468,1.57414,1.57468,1419000001.0
2006-08-03 16:30:00,1.57449,1.57495,1.5743,1.57468,1143900001.0
2006-08-03 16:35:00,1.57481,1.57515,1.57477,1.57497,1578500002.0
2006-08-03 16:40:00,1.57507,1.57536,1.57479,1.57527,1701099986.0
2006-08-03 16:45:00,1.57522,1.5755,1.57514,1.5753,1477100013.0
2006-08-03 16:50:00,1.57524,1.5758,1.57504,1.57545,1512900006.0
2006-08-03 16:55:00,1.57559,1.57575,1.57528,1.57564,1596100002.0
2006-08-03 17:00:00,1.57565,1.57611,1.57544,1.57561,1537300005.0
2006-08-03 17:05:00,1.57572,1.57626,1.57549,1.57608,1222300000.0
2006-08-03 17:10:00,1.5762,1.57628,1.57555,1.57563,1360200016.0
2006-08-03 17:15:00,1.5756,1.57568,1.5752,1.57554,1505800009.0
2006-08-03 17:20:00,1.57558,1.57584,1.57541,1.57572,1612799997.0
2006-08-03 17:25:00,1.57564,1.57582,1.57549,1.57573,1440999998.0
2006-08-03 17:30:00,1.57551,1.57598,1.57551,1.57598,1243800002.0
2006-08-03 17:35:00,1.57597,1.57614,1.57566,1.57597,1524900007.0
2006-08-03 17:40:00,1.5758,1.57631,1.5758,1.57626,1324800006.0
2006-08-03 17:45:00,1.5761,1.5764,1.5761,1.57626,1248300008.0
2006-08-03 17:50:00,1.57614,1.5764,1.57594,1.57616,1404700002.0
2006-08-03 17:55:00,1.57611,1.57643,1.57594,1.57594,957400000.0
2006-08-03 18:00:00,1.57582,1.576,1.5756,1.5758,7118800027.0
2006-08-03 18:05:00,1.5757,1.57572,1.57536,1.57559,8642000030.0
2006-08-03 18:10:00,1.5757,1.5758,1.57537,1.57542,6286300045.0
2006-08-03 18:15:00,1.57546,1.5758,1.5754,1.5757,7866400010.0
2006-08-03 18:20:00,1.57567,1.576,1.57554,1.5758,6702000002.0
2006-08-03 18:25:00,1.5757,1.57592,1.57549,1.57588,7605999992.0
2006-08-03 18:30:00,1.57585,1.5759,1.5755,1.5759,7026000013.0
2006-08-03 18:35:00,1.57588,1.57614,1.57556,1.57597,6668600020.0
2006-08-03 18:40:00,1.576,1.57633,1.57574,1.5762,4425100016.0
2006-08-03 18:45:00,1.57606,1.57648,1.57603,1.57643,2828200002.0
2006-08-03 18:50:00,1.57628,1.57653,1.5762,1.57642,6027699988.0
2006-08-03 18:55:00,1.57649,1.57665,1.57627,1.57639,6126300020.0
2006-08-03 19:00:00,1.57634,1.57652,1.57607,1.57641,2568400002.0
2006-08-03 19:05:00,1.57651,1.57659,1.57623,1.57636,6356700036.0
2006-08-03 19:10:00,1.5765,1.57661,1.57631,1.57646,4629000012.0
2006-08-03 19:15:00,1.57645,1.57658,1.57615,1.57627,4685099988.0
2006-08-03 19:20:00,1.57638,1.57645,1.57621,1.57638,3702400010.0
2006-08-03 19:25:00,1.57643,1.57652,1.57608,1.57623,4489100013.0
2006-08-03 19:30:00,1.5763,1.57655,1.5762,1.5764,5952200021.0
2006-08-03 19:35:00,1.5764,1.57653,1.57602,1.57614,3814200008.0
2006-08-03 19:40:00,1.57642,1.57648,1.5762,1.57629,3093499999.0
2006-08-03 19:45:00,1.57628,1.57647,1.57621,1.57645,3336300020.0
2006-08-03 19:50:00,1.57637,1.57647,1.57612,1.57627,2384199994.0
2006-08-03 19:55:00,1.57643,1.57652,1.57589,1.57596,6044400013.0
2006-08-03 20:00:00,1.57602,1.57616,1.57583,1.57611,2359200000.0
2006-08-03 20:05:00,1.57609,1.57615,1.57586,1.57597,2945700002.0
2006-08-03 20:10:00,1.57595,1.57622,1.57595,1.5761,3358100005.0
2006-08-03 20:15:00,1.5762,1.5763,1.576,1.5763,4466800020.0
2006-08-03 20:20:00,1.5762,1.57648,1.57603,1.57627,3148300003.0
2006-08-03 20:25:00,1.57618,1.57635,1.57598,1.57599,4745300009.0
2006-08-03 20:30:00,1.5764,1.5764,1.57598,1.576,2822500014.0
2006-08-03 20:35:00,1.57601,1.57628,1.57579,1.57596,4852300016.0
2006-08-03 20:40:00,1.57592,1.57612,1.57558,1.57563,3965700005.0
2006-08-03 20:45:00,1.57565,1.57593,1.57551,1.57572,4081499994.0
2006-08-03 20:50:00,1.57575,1.57595,1.57555,1.5759,6158200003.0
2006-08-03 20:55:00,1.57583,1.5761,1.57551,1.5761,6087800028.0
2006-08-03 21:00:00,1.576,1.5761,1.57585,1.57585,6773200014.0
2006-08-03 21:05:00,1.57595,1.57619,1.57579,1.57591,2714900013.0
2006-08-03 21:10:00,1.57605,1.57635,1.57598,1.57631,3339900001.0
2006-08-03 21:15:00,1.57619,1.57639,1.57588,1.57625,3901100009.0
2006-08-03 21:20:00,1.5762,1.57633,1.57593,1.576,7713900012.0
2006-08-03 21:25:00,1.57593,1.57616,1.57567,1.57596,3530199997.0
2006-08-03 21:30:00,1.57588,1.57616,1.57572,1.57609,2951000010.0
2006-08-03 21:35:00,1.57602,1.57618,1.57592,1.57616,1867199993.0
2006-08-03 21:40:00,1.57622,1.57638,1.57608,1.5763,4546399988.0
2006-08-03 21:45:00,1.57614,1.57638,1.5761,1.57616,4629599987.0
2006-08-03 21:50:00,1.57618,1.57635,1.576,1.57611,3321699995.0
2006-08-03 21:55:00,1.5762,1.57635,1.57604,1.5762,3053500012.0
2006-08-03 22:00:00,1.5763,1.57642,1.57596,1.57622,3156899998.0
2006-08-03 22:05:00,1.57624,1.57627,1.57591,1.57617,1809200010.0
2006-08-03 22:10:00,1.57621,1.57622,1.57589,1.57602,2067899994.0
2006-08-03 22:15:00,1.57595,1.57613,1.57573,1.57605,1604400012.0
2006-08-03 22:20:00,1.576,1.57618,1.57581,1.57598,2011400000.0
2006-08-03 22:25:00,1.57592,1.5761,1.57573,1.57597,3168000009.0
2006-08-03 22:30:00,1.57592,1.57625,1.57574,1.57605,2042499998.0
2006-08-03 22:35:00,1.57615,1.57625,1.57581,1.57615,2599599997.0
2006-08-03 22:40:00,1.57601,1.57625,1.57591,1.57618,3931699996.0
2006-08-03 22:45:00,1.57603,1.57618,1.57585,1.57609,1611700009.0
2006-08-03 22:50:00,1.57615,1.57616,1.57581,1.57597,1659100007.0
2006-08-03 22:55:00,1.57587,1.57609,1.57557,1.57585,1870599993.0
2006-08-03 23:00:00,1.57544,1.57607,1.57528,1.5757,1385000007.0
2006-08-03 23:05:00,1.5761,1.57613,1.5751,1.57556,1492800008.0
2006-08-03 23:10:00,1.57558,1.5761,1.57541,1.57581,1627500018.0
2006-08-03 23:15:00,1.57572,1.57612,1.5754,1.57597,1943400006.0
2006-08-03 23:20:00,1.57605,1.5762,1.57543,1.57599,1420500006.0
2006-08-03 23:25:00,1.57608,1.57608,1.57586,1.57596,712300009.0
2006-08-03 23:30:00,1.57605,1.57605,1.57572,1.57593,1376500004.0
2006-08-03 23:35:00,1.57595,1.57612,1.57591,1.57605,759099997.0
2006-08-03 23:40:00,1.57596,1.57612,1.57585,1.57602,1263900008.0
2006-08-03 23:45:00,1.57601,1.5762,1.57589,1.57605,712799999.0
2006-08-03 23:50:00,1.57605,1.5762,1.57581,1.57581,1224699993.0
2006-08-03 23:55:00,1.57606,1.57606,1.57569,1.57598,775799998.0
2006-08-04 00:00:00,1.57588,1.57593,1.57565,1.57574,530100007.0
2006-08-04 00:05:00,1.57568,1.5759,1.57562,1.57583,850000002.0
2006-08-04 00:10:00,1.5759,1.5759,1.57567,1.57576,863300009.0
2006-08-04 00:15:00,1.57585,1.57598,1.57569,1.57595,1075400005.0
2006-08-04 00:20:00,1.5759,1.57598,1.57562,1.57562,973700007.0
2006-08-04 00:25:00,1.5757,1.57588,1.57543,1.57567,1041600008.0
2006-08-04 00:30:00,1.57563,1.57578,1.57537,1.5756,1098200003.0
2006-08-04 00:35:00,1.57562,1.57575,1.57542,1.57557,1129800002.0
2006-08-04 00:40:00,1.57575,1.57575,1.57548,1.57553,1096800007.0
2006-08-04 00:45:00,1.57554,1.5758,1.57544,1.5758,1188100003.0
2006-08-04 00:50:00,1.57566,1.57581,1.57539,1.5756,964700000.0
2006-08-04 00:55:00,1.5757,1.57578,1.57539,1.57569,1342400005.0
2006-08-04 01:00:00,1.5757,1.57583,1.57538,1.57575,1847900009.0
2006-08-04 01:05:00,1.57566,1.57582,1.57555,1.57574,1207700006.0
2006-08-04 01:10:00,1.57572,1.57609,1.5755,1.57572,1027000008.0
2006-08-04 01:15:00,1.57572,1.57617,1.57559,1.57605,1491100003.0
2006-08-04 01:20:00,1.57602,1.5761,1.57581,1.57584,373200001.0
2006-08-04 01:25:00,1.5759,1.57603,1.57569,1.57579,644600003.0
2006-08-04 01:30:00,1.5759,1.57595,1.57558,1.57595,857600002.0
2006-08-04 01:35:00,1.57576,1.57598,1.57566,1.57588,1615899999.0
2006-08-04 01:40:00,1.57595,1.57598,1.57573,1.5759,1035700008.0
2006-08-04 01:45:00,1.5759,1.57598,1.57564,1.57577,933400001.0
2006-08-04 01:50:00,1.57578,1.57601,1.57567,1.5758,662399997.0
2006-08-04 01:55:00,1.57581,1.5761,1.57568,1.5761,1070900000.0
2006-08-04 02:00:00,1.57612,1.57623,1.5757,1.57612,1280199999.0
2006-08-04 02:05:00,1.57601,1.5763,1.57592,1.57605,1504199994.0
2006-08-04 02:10:00,1.57617,1.5763,1.57597,1.57623,1062900003.0
2006-08-04 02:15:00,1.57615,1.5763,1.576,1.57628,597400000.0
2006-08-04 02:20:00,1.57606,1.57623,1.57589,1.57613,1391100002.0
2006-08-04 02:25:00,1.57614,1.57623,1.5759,1.57612,1169000002.0
2006-08-04 02:30:00,1.57605,1.5762,1.57587,1.57602,706200003.0
2006-08-04 02:35:00,1.57613,1.57622,1.57584,1.57615,1223099996.0
2006-08-04 02:40:00,1.5762,1.5762,1.57591,1.5761,1637199998.0
2006-08-04 02:45:00,1.57607,1.57614,1.57584,1.57591,577400000.0
2006-08-04 02:50:00,1.57604,1.5762,1.5759,1.57609,978000007.0
2006-08-04 02:55:00,1.57604,1.57612,1.57582,1.57597,1321700004.0
2006-08-04 03:00:00,1.57595,1.57609,1.57571,1.57605,1171100001.0
2006-08-04 03:05:00,1.57603,1.57611,1.57581,1.57583,1037400010.0
2006-08-04 03:10:00,1.576,1.57637,1.57579,1.57627,1282000007.0
2006-08-04 03:15:00,1.57618,1.5763,1.57592,1.57623,1177900009.0
2006-08-04 03:20:00,1.57618,1.57631,1.57603,1.5762,1051800004.0
2006-08-04 03:25:00,1.57627,1.57635,1.57582,1.57607,1196299996.0
2006-08-04 03:30:00,1.57603,1.57608,1.57577,1.57605,1067500007.0
2006-08-04 03:35:00,1.57598,1.57605,1.5758,1.57597,813700007.0
2006-08-04 03:40:00,1.57596,1.57605,1.57568,1.57598,1178599994.0
2006-08-04 03:45:00,1.57598,1.57606,1.57572,1.57593,1024300006.0
2006-08-04 03:50:00,1.576,1.57614,1.57583,1.57584,1491699991.0
2006-08-04 03:55:00,1.57607,1.57612,1.57582,1.57606,1376599997.0
2006-08-04 04:00:00,1.57603,1.57634,1.57593,1.57612,1124299998.0
2006-08-04 04:05:00,1.57593,1.57615,1.57573,1.57608,1365900006.0
2006-08-04 04:10:00,1.57602,1.57619,1.5759,1.576,1021600008.0
2006-08-04 04:15:00,1.5761,1.57615,1.57584,1.576,1012499996.0
2006-08-04 04:20:00,1.57593,1.57615,1.57577,1.5761,1718200006.0
2006-08-04 04:25:00,1.57605,1.57613,1.57583,1.576,922600007.0
2006-08-04 04:30:00,1.57583,1.57612,1.57583,1.57592,462300000.0
2006-08-04 04:35:00,1.57592,1.57609,1.57572,1.57605,1290699999.0
2006-08-04 04:40:00,1.57606,1.57606,1.57577,1.57603,1319700002.0
2006-08-04 04:45:00,1.57595,1.57618,1.57577,1.57598,1317200003.0
2006-08-04 04:50:00,1.57591,1.57613,1.57583,1.57592,861899997.0
2006-08-04 04:55:00,1.57602,1.57616,1.57578,1.57585,1309500000.0
2006-08-04 05:00:00,1.57584,1.57598,1.57568,1.57578,1622300003.0
2006-08-04 05:05:00,1.57575,1.576,1.57569,1.57579,1289500003.0
2006-08-04 05:10:00,1.57585,1.57605,1.57567,1.57599,1115200009.0
2006-08-04 05:15:00,1.57583,1.57602,1.57571,1.57571,690000007.0
2006-08-04 05:20:00,1.57583,1.57604,1.57561,1.57588,1477200005.0
2006-08-04 05:25:00,1.57599,1.57609,1.57579,1.57599,1243599996.0
2006-08-04 05:30:00,1.57597,1.57603,1.57559,1.57595,1448100000.0
2006-08-04 05:35:00,1.57596,1.57603,1.57568,1.57582,1274100003.0
2006-08-04 05:40:00,1.57593,1.57605,1.57573,1.57576,1195699999.0
2006-08-04 05:45:00,1.57577,1.57601,1.57567,1.57567,1247900001.0
2006-08-04 05:50:00,1.57587,1.57623,1.57571,1.57593,1632200004.0
2006-08-04 05:55:00,1.57593,1.5762,1.5759,1.57606,1138399996.0
2006-08-04 06:00:00,1.57614,1.57616,1.57588,1.57605,1475000006.0
2006-08-04 06:05:00,1.57605,1.57616,1.5758,1.576,1481800005.0
2006-08-04 06:10:00,1.57612,1.57623,1.57588,1.57599,1044499999.0
2006-08-04 06:15:00,1.57617,1.5762,1.57594,1.5761,1108699997.0
2006-08-04 06:20:00,1.57619,1.57623,1.57592,1.5761,1676000001.0
2006-08-04 06:25:00,1.57615,1.57622,1.57582,1.57616,1223000000.0
2006-08-04 06:30:00,1.57607,1.5762,1.57586,1.57611,1236700008.0
2006-08-04 06:35:00,1.57604,1.57625,1.57591,1.57615,894099998.0
2006-08-04 06:40:00,1.57599,1.5762,1.5759,1.57601,1122400007.0
2006-08-04 06:45:00,1.57601,1.57615,1.57592,1.57599,1220700005.0
2006-08-04 06:50:00,1.57605,1.57618,1.5759,1.5761,1358800006.0
2006-08-04 06:55:00,1.57615,1.57622,1.57595,1.5761,1016100002.0
2006-08-04 07:00:00,1.57618,1.57622,1.57582,1.5761,1159900007.0
2006-08-04 07:05:00,1.57606,1.57619,1.57591,1.57591,626800000.0
2006-08-04 07:10:00,1.57609,1.5764,1.57587,1.5762,1250199989.0
2006-08-04 07:15:00,1.57603,1.57618,1.57591,1.57602,1341300004.0
2006-08-04 07:20:00,1.57612,1.57623,1.57588,1.57604,1007100000.0
2006-08-04 07:25:00,1.57605,1.57627,1.57592,1.57612,1220200010.0
2006-08-04 07:30:00,1.57604,1.57622,1.57583,1.57596,1400100009.0
2006-08-04 07:35:00,1.57596,1.57616,1.57574,1.57592,733100007.0
2006-08-04 07:40:00,1.57585,1.576,1.57559,1.57582,1561400003.0
2006-08-04 07:45:00,1.5759,1.5759,1.57567,1.57575,1280799995.0
2006-08-04 07:50:00,1.57575,1.57599,1.57555,1.57587,1147600001.0
2006-08-04 07:55:00,1.57574,1.57596,1.57554,1.57555,940799998.0
2006-08-04 08:00:00,1.57557,1.57581,1.57541,1.57569,913800000.0
2006-08-04 08:05:00,1.57579,1.57587,1.57537,1.5757,1420000004.0
2006-08-04 08:10:00,1.57555,1.57575,1.57536,1.57544,1362399992.0
2006-08-04 08:15:00,1.57543,1.57605,1.57543,1.57598,1105500005.0
2006-08-04 08:20:00,1.57602,1.57603,1.57551,1.57587,1409899999.0
2006-08-04 08:25:00,1.57573,1.57596,1.57551,1.57561,1388599999.0
2006-08-04 08:30:00,1.5757,1.57576,1.57514,1.57524,1135199997.0
2006-08-04 08:35:00,1.57515,1.57535,1.57502,1.57506,1363800002.0
2006-08-04 08:40:00,1.57514,1.57537,1.57493,1.57508,1197399996.0
2006-08-04 08:45:00,1.57522,1.5754,1.57492,1.57525,1325400001.0
2006-08-04 08:50:00,1.57527,1.57556,1.57511,1.57532,1235100005.0
2006-08-04 08:55:00,1.57539,1.57567,1.57515,1.57545,1532300004.0
2006-08-04 09:00:00,1.57558,1.57571,1.57517,1.5754,1251700009.0
2006-08-04 09:05:00,1.5752,1.57537,1.57497,1.57508,1369100009.0
2006-08-04 09:10:00,1.57519,1.57537,1.57502,1.5752,1389599999.0
2006-08-04 09:15:00,1.57508,1.57532,1.57502,1.57519,898799999.0
2006-08-04 09:20:00,1.57517,1.57542,1.5749,1.57532,1276500002.0
2006-08-04 09:25:00,1.57537,1.57591,1.57522,1.57579,1919499992.0
2006-08-04 09:30:00,1.57583,1.57602,1.57566,1.57583,1199199998.0
2006-08-04 09:35:00,1.57577,1.57593,1.57527,1.57565,1266999998.0
2006-08-04 09:40:00,1.57553,1.57583,1.5755,1.57567,1077500000.0
2006-08-04 09:45:00,1.57578,1.57584,1.57541,1.57551,2052699992.0
2006-08-04 09:50:00,1.57558,1.57563,1.5753,1.57539,1436500006.0
2006-08-04 09:55:00,1.57545,1.57561,1.57534,1.57553,1325300007.0
2006-08-04 10:00:00,1.57557,1.57575,1.57543,1.57558,1543300004.0
2006-08-04 10:05:00,1.57533,1.57611,1.57533,1.576,1424699999.0
2006-08-04 10:10:00,1.57596,1.57612,1.57563,1.57599,1335600011.0
2006-08-04 10:15:00,1.57596,1.57605,1.57577,1.57591,1628500005.0
2006-08-04 10:20:00,1.57584,1.57618,1.57572,1.57611,1049400007.0
2006-08-04 10:25:00,1.57604,1.57695,1.57585,1.5768,1605300010.0
2006-08-04 10:30:00,1.5769,1.57764,1.57663,1.57732,1509100000.0
2006-08-04 10:35:00,1.57735,1.57766,1.57717,1.57761,1100700000.0
2006-08-04 10:40:00,1.57753,1.57828,1.57732,1.57781,1436100007.0
2006-08-04 10:45:00,1.57798,1.57803,1.57739,1.57765,1211800004.0
2006-08-04 10:50:00,1.57758,1.57764,1.57731,1.5774,1584500005.0
2006-08-04 10:55:00,1.57738,1.5777,1.57724,1.57738,1315100008.0
2006-08-04 11:00:00,1.57739,1.57754,1.57695,1.5774,1359899997.0
2006-08-04 11:05:00,1.57743,1.57747,1.57717,1.57732,1014700004.0
2006-08-04 11:10:00,1.57734,1.5774,1.57694,1.57731,1387400001.0
2006-08-04 11:15:00,1.57736,1.57736,1.57704,1.57717,1216500005.0
2006-08-04 11:20:00,1.57711,1.57728,1.57682,1.5771,1529899996.0
2006-08-04 11:25:00,1.5771,1.57716,1.57685,1.57695,1165000004.0
2006-08-04 11:30:00,1.57696,1.57711,1.5767,1.577,2008099997.0
2006-08-04 11:35:00,1.577,1.57706,1.57676,1.5768,1233100001.0
2006-08-04 11:40:00,1.57681,1.57699,1.57664,1.57676,1574199994.0
2006-08-04 11:45:00,1.5767,1.57718,1.57666,1.577,1413399996.0
2006-08-04 11:50:00,1.57691,1.57737,1.57677,1.57725,1492200000.0
2006-08-04 11:55:00,1.57725,1.57741,1.57696,1.57715,1577600002.0
2006-08-04 12:00:00,1.57717,1.57722,1.5769,1.57701,1779799990.0
2006-08-04 12:05:00,1.57722,1.57735,1.57693,1.57716,1106000003.0
2006-08-04 12:10:00,1.5773,1.57747,1.57699,1.57735,1616600007.0
2006-08-04 12:15:00,1.57743,1.57746,1.57702,1.57717,929399999.0
2006-08-04 12:20:00,1.57718,1.57733,1.57684,1.57717,1299399998.0
2006-08-04 12:25:00,1.57723,1.57726,1.57673,1.57699,1788700015.0
2006-08-04 12:30:00,1.57703,1.5772,1.57687,1.57705,949000000.0
2006-08-04 12:35:00,1.57691,1.57728,1.57691,1.57709,1757900000.0
2006-08-04 12:40:00,1.57713,1.57735,1.577,1.57727,1579999996.0
2006-08-04 12:45:00,1.57721,1.57758,1.5772,1.57748,1401000001.0
2006-08-04 12:50:00,1.57728,1.57752,1.57691,1.57748,1152500000.0
2006-08-04 12:55:00,1.57745,1.57762,1.57729,1.57751,1233799999.0
2006-08-04 13:00:00,1.57753,1.57778,1.57732,1.57747,1529500010.0
2006-08-04 13:05:00,1.57759,1.57765,1.57733,1.57745,1384900007.0
2006-08-04 13:10:00,1.5774,1.57797,1.57737,1.57797,1116199998.0
2006-08-04 13:15:00,1.57791,1.57821,1.57773,1.57821,949200008.0
2006-08-04 13:20:00,1.57826,1.57852,1.5781,1.57845,1744500004.0
2006-08-04 13:25:00,1.57846,1.57866,1.57815,1.5786,1500400002.0
2006-08-04 13:30:00,1.5786,1.57867,1.57828,1.57855,1388099997.0
2006-08-04 13:35:00,1.57858,1.57869,1.57832,1.57861,1293500001.0
2006-08-04 13:40:00,1.5786,1.5786,1.57812,1.57821,1455199995.0
2006-08-04 13:45:00,1.57835,1.57835,1.57783,1.57794,1237800004.0
2006-08-04 13:50:00,1.57795,1.57804,1.57773,1.57802,1451900012.0
2006-08-04 13:55:00,1.57797,1.57802,1.57753,1.57765,1471200004.0
2006-08-04 14:00:00,1.57757,1.57793,1.57745,1.57774,1468700005.0
2006-08-04 14:05:00,1.57776,1.57797,1.57764,1.57768,1604800008.0
2006-08-04 14:10:00,1.5778,1.57795,1.57758,1.57769,1487400004.0
2006-08-04 14:15:00,1.57765,1.57785,1.57729,1.57734,1473599989.0
2006-08-04 14:20:00,1.57733,1.57744,1.57711,1.57726,1668100003.0
2006-08-04 14:25:00,1.57737,1.57785,1.57684,1.57766,1535700010.0
2006-08-04 14:30:00,1.57796,1.57825,1.5769,1.57804,1600799998.0
2006-08-04 14:35:00,1.57796,1.57817,1.57557,1.5759,1461600006.0
2006-08-04 14:40:00,1.57614,1.57681,1.57606,1.57641,1533400005.0
2006-08-04 14:45:00,1.57637,1.57667,1.57611,1.57643,1304700006.0
2006-08-04 14:50:00,1.57649,1.5766,1.57592,1.57616,1500700000.0
2006-08-04 14:55:00,1.57617,1.57642,1.57596,1.5763,1443799994.0
2006-08-04 15:00:00,1.57641,1.57666,1.57586,1.57653,1352399998.0
2006-08-04 15:05:00,1.5765,1.57665,1.57622,1.57652,1487700012.0
2006-08-04 15:10:00,1.57662,1.57664,1.57615,1.57626,1597599995.0
2006-08-04 15:15:00,1.57623,1.57626,1.57568,1.57613,1388200010.0
2006-08-04 15:20:00,1.57618,1.57637,1.57601,1.5761,1205599999.0
2006-08-04 15:25:00,1.57612,1.5762,1.57555,1.57555,1485800009.0
2006-08-04 15:30:00,1.57574,1.57596,1.57538,1.57588,1045400012.0
2006-08-04 15:35:00,1.57584,1.57592,1.57558,1.57567,1314400008.0
2006-08-04 15:40:00,1.57565,1.57595,1.5756,1.57588,1830600018.0
2006-08-04 15:45:00,1.57575,1.57593,1.5741,1.5744,1443300005.0
2006-08-04 15:50:00,1.57421,1.57444,1.57397,1.57425,1480599998.0
2006-08-04 15:55:00,1.57421,1.57421,1.57335,1.57403,1498299994.0
2006-08-04 16:00:00,1.57406,1.57455,1.57406,1.5744,1513300005.0
2006-08-04 16:05:00,1.5744,1.57457,1.5741,1.57446,1352100010.0
2006-08-04 16:10:00,1.5745,1.5745,1.57407,1.5744,1508300006.0
2006-08-04 16:15:00,1.57398,1.57445,1.57398,1.57426,1879099997.0
2006-08-04 16:20:00,1.57429,1.5746,1.57418,1.57453,1537400000.0
2006-08-04 16:25:00,1.57457,1.57473,1.57426,1.57445,1210600007.0
2006-08-04 16:30:00,1.57434,1.57461,1.57415,1.5745,1523700012.0
2006-08-04 16:35:00,1.57448,1.57457,1.5742,1.57431,1333599996.0
2006-08-04 16:40:00,1.57422,1.57465,1.57402,1.57455,1895900019.0
2006-08-04 16:45:00,1.57459,1.57481,1.57442,1.57449,1155899999.0
2006-08-04 16:50:00,1.57434,1.57472,1.57421,1.57431,1371100009.0
2006-08-04 16:55:00,1.57425,1.57492,1.57412,1.57485,1632700006.0
2006-08-04 17:00:00,1.57471,1.57518,1.57464,1.57491,1203799999.0
2006-08-04 17:05:00,1.57509,1.57532,1.57487,1.57501,1362099996.0
2006-08-04 17:10:00,1.57504,1.57521,1.57484,1.57504,1498500007.0
2006-08-04 17:15:00,1.57494,1.5751,1.57441,1.57455,1755799994.0
2006-08-04 17:20:00,1.5746,1.5746,1.57416,1.57435,1297800003.0
2006-08-04 17:25:00,1.57438,1.57446,1.57371,1.57394,2071100003.0
2006-08-04 17:30:00,1.5737,1.57428,1.5737,1.57407,1701299999.0
2006-08-04 17:35:00,1.57417,1.57417,1.57369,1.57405,1248900000.0
2006-08-04 17:40:00,1.57399,1.57414,1.57358,1.57392,1517100011.0
2006-08-04 17:45:00,1.57378,1.57435,1.57378,1.57423,1917899981.0
2006-08-04 17:50:00,1.57413,1.57475,1.57406,1.57435,1273499995.0
2006-08-04 17:55:00,1.57423,1.57437,1.57378,1.57415,1399200002.0
2006-08-04 18:00:00,1.57389,1.5742,1.5738,1.5739,7324200041.0
2006-08-04 18:05:00,1.5738,1.574,1.57364,1.57375,6937600040.0
2006-08-04 18:10:00,1.5739,1.57396,1.5729,1.573,7008900017.0
2006-08-04 18:15:00,1.5727,1.5732,1.57267,1.573,7164200006.0
2006-08-04 18:20:00,1.57306,1.57325,1.57289,1.5731,5762300004.0
2006-08-04 18:25:00,1.5732,1.5733,1.57263,1.573,6923800010.0
2006-08-04 18:30:00,1.57284,1.5735,1.57284,1.5735,7557000041.0
2006-08-04 18:35:00,1.57352,1.57361,1.57302,1.57325,9100400018.0
2006-08-04 18:40:00,1.5734,1.5734,1.57269,1.57285,4937799983.0
2006-08-04 18:45:00,1.57271,1.57295,1.57254,1.57266,2873700013.0
2006-08-04 18:50:00,1.57261,1.57278,1.57243,1.57261,5683500011.0
2006-08-04 18:55:00,1.57274,1.57276,1.57232,1.57251,6208200014.0
2006-08-04 19:00:00,1.57248,1.57271,1.57247,1.57265,2265200002.0
2006-08-04 19:05:00,1.57265,1.57302,1.57255,1.57296,5270999998.0
2006-08-04 19:10:00,1.57298,1.57326,1.57286,1.57307,3551900016.0
2006-08-04 19:15:00,1.57309,1.57324,1.5729,1.57306,4489300011.0
2006-08-04 19:20:00,1.5731,1.5731,1.5728,1.573,3873199996.0
2006-08-04 19:25:00,1.57287,1.57313,1.57275,1.57292,4793000001.0
2006-08-04 19:30:00,1.573,1.5732,1.5727,1.57286,5235099999.0
2006-08-04 19:35:00,1.5729,1.57307,1.57258,1.57258,3714599996.0
2006-08-04 19:40:00,1.57282,1.57305,1.57268,1.57285,3410300001.0
2006-08-04 19:45:00,1.57276,1.57298,1.57269,1.57294,3412600012.0
2006-08-04 19:50:00,1.57276,1.57307,1.57276,1.57294,2117200003.0
2006-08-04 19:55:00,1.57308,1.57327,1.57284,1.57313,5956099999.0
2006-08-04 20:00:00,1.57323,1.57331,1.57301,1.5732,2124899997.0
2006-08-04 20:05:00,1.57319,1.57334,1.57309,1.57311,2848599991.0
2006-08-04 20:10:00,1.57307,1.57329,1.57296,1.57306,3677100008.0
2006-08-04 20:15:00,1.57308,1.5734,1.57301,1.5734,4551299992.0
2006-08-04 20:20:00,1.5733,1.57343,1.57308,1.57315,3858800012.0
2006-08-04 20:25:00,1.57327,1.57365,1.57312,1.57337,4611199991.0
2006-08-04 20:30:00,1.5736,1.5737,1.57319,1.57336,2871300019.0
2006-08-04 20:35:00,1.57335,1.57355,1.57317,1.57352,5007899999.0
2006-08-04 20:40:00,1.57356,1.574,1.57335,1.57373,4370500015.0
2006-08-04 20:45:00,1.57395,1.57395,1.57339,1.57373,3949300012.0
2006-08-04 20:50:00,1.57374,1.57412,1.57357,1.57382,5730900027.0
2006-08-04 20:55:00,1.57385,1.5741,1.5736,1.5736,6508800022.0
2006-08-04 21:00:00,1.5737,1.5738,1.5734,1.57343,6144300015.0
2006-08-04 21:05:00,1.5736,1.57365,1.57332,1.57347,2887300007.0
2006-08-04 21:10:00,1.57355,1.57374,1.57342,1.57364,3900499999.0
2006-08-04 21:15:00,1.57365,1.57372,1.57336,1.5734,4029900010.0
2006-08-04 21:20:00,1.5736,1.5738,1.57334,1.57349,7117500023.0
2006-08-04 21:25:00,1.57351,1.57364,1.57334,1.57342,3474500005.0
2006-08-04 21:30:00,1.57337,1.5737,1.57333,1.57355,2728800017.0
2006-08-04 21:35:00,1.57357,1.57365,1.57332,1.57344,2519000002.0
2006-08-04 21:40:00,1.57339,1.57363,1.57339,1.57352,4115600010.0
2006-08-04 21:45:00,1.57337,1.57393,1.57337,1.57383,4406400001.0
2006-08-04 21:50:00,1.57372,1.57386,1.57351,1.57359,3036100003.0
2006-08-04 21:55:00,1.57359,1.57377,1.57351,1.5737,3703400005.0
2006-08-04 22:00:00,1.57356,1.57403,1.57342,1.57386,3289700011.0
2006-08-04 22:05:00,1.57391,1.57429,1.57383,1.57411,1884000007.0
2006-08-04 22:10:00,1.5742,1.57442,1.57405,1.57423,1730199996.0
2006-08-04 22:15:00,1.57418,1.57446,1.57392,1.57422,1766000005.0
2006-08-04 22:20:00,1.57423,1.57435,1.574,1.57423,2016500008.0
2006-08-04 22:25:00,1.57424,1.57482,1.57411,1.57459,3319900017.0
2006-08-04 22:30:00,1.57461,1.57473,1.57428,1.57458,1714300006.0
2006-08-04 22:35:00,1.57467,1.57467,1.57415,1.5745,2385799988.0
2006-08-04 22:40:00,1.57441,1.57476,1.5742,1.57457,3852899992.0
2006-08-04 22:45:00,1.57444,1.57463,1.5742,1.57437,2116000011.0
2006-08-04 22:50:00,1.5746,1.57466,1.57428,1.57441,1981499989.0
2006-08-04 22:55:00,1.57461,1.5748,1.57428,1.57456,1317800013.0
2006-08-06 23:00:00,1.57361,1.57421,1.57351,1.57384,1260499993.0
2006-08-06 23:05:00,1.57397,1.57429,1.5737,1.57393,1660100009.0
2006-08-06 23:10:00,1.57388,1.57408,1.57359,1.57395,1315200003.0
2006-08-06 23:15:00,1.57384,1.57417,1.57368,1.57385,1770000003.0
2006-08-06 23:20:00,1.57407,1.57435,1.57354,1.57375,1600200003.0
2006-08-06 23:25:00,1.5739,1.57429,1.5737,1.57384,1220500012.0
2006-08-06 23:30:00,1.57389,1.5741,1.57341,1.57376,1347300004.0
2006-08-06 23:35:00,1.5737,1.57393,1.57339,1.57378,1769900016.0
2006-08-06 23:40:00,1.57354,1.57401,1.57334,1.57375,1622200004.0
2006-08-06 23:45:00,1.57353,1.57433,1.57287,1.57287,1620400001.0
2006-08-06 23:50:00,1.57305,1.5731,1.57268,1.57288,1118700010.0
2006-08-06 23:55:00,1.573,1.57337,1.573,1.57328,991100007.0
2006-08-07 00:00:00,1.57325,1.57337,1.57303,1.5732,1117100000.0
2006-08-07 00:05:00,1.57313,1.57327,1.57288,1.57323,751200003.0
2006-08-07 00:10:00,1.57319,1.57355,1.57317,1.57331,1387500010.0
2006-08-07 00:15:00,1.57334,1.57348,1.57312,1.57344,1740200005.0
2006-08-07 00:20:00,1.5734,1.57347,1.57306,1.57306,1425500006.0
2006-08-07 00:25:00,1.57321,1.57343,1.57316,1.57324,1210700000.0
2006-08-07 00:30:00,1.57335,1.57345,1.57311,1.57338,1342800005.0
2006-08-07 00:35:00,1.5734,1.57351,1.57319,1.57327,698300002.0
2006-08-07 00:40:00,1.5734,1.57359,1.57323,1.57345,1615600008.0
2006-08-07 00:45:00,1.5734,1.57353,1.57325,1.57337,1347900001.0
2006-08-07 00:50:00,1.57345,1.5735,1.57315,1.57334,1270400013.0
2006-08-07 00:55:00,1.57334,1.57353,1.57317,1.57338,1452600000.0
2006-08-07 01:00:00,1.57335,1.57358,1.57322,1.57345,1904100008.0
2006-08-07 01:05:00,1.57335,1.57353,1.57326,1.5735,1084899998.0
2006-08-07 01:10:00,1.57344,1.57352,1.5732,1.5735,1327900004.0
2006-08-07 01:15:00,1.57352,1.57353,1.57285,1.57323,1337499995.0
2006-08-07 01:20:00,1.5733,1.57348,1.57315,1.5733,830100002.0
2006-08-07 01:25:00,1.57315,1.57348,1.57305,1.57334,1334199997.0
2006-08-07 01:30:00,1.57342,1.57353,1.57277,1.5731,1406600010.0
2006-08-07 01:35:00,1.57319,1.57334,1.57295,1.57295,1608100000.0
2006-08-07 01:40:00,1.57318,1.57342,1.57311,1.5732,1224100001.0
2006-08-07 01:45:00,1.57312,1.57338,1.573,1.57322,1176499997.0
2006-08-07 01:50:00,1.57319,1.57327,1.57295,1.57301,1008000005.0
2006-08-07 01:55:00,1.57296,1.5732,1.57285,1.5732,1037700000.0
2006-08-07 02:00:00,1.5732,1.57324,1.57289,1.57324,1088900012.0
2006-08-07 02:05:00,1.5732,1.57349,1.57297,1.57327,1397500009.0
2006-08-07 02:10:00,1.57313,1.57335,1.57305,1.57328,1025200005.0
2006-08-07 02:15:00,1.57319,1.57338,1.57309,1.57336,680400003.0
2006-08-07 02:20:00,1.57325,1.57337,1.57307,1.57336,1705600005.0
2006-08-07 02:25:00,1.57335,1.57346,1.57314,1.57345,1149400002.0
2006-08-07 02:30:00,1.57346,1.57346,1.57323,1.57335,1021400001.0
2006-08-07 02:35:00,1.57338,1.57358,1.57302,1.57342,1170200003.0
2006-08-07 02:40:00,1.57349,1.57353,1.57325,1.57346,1175200012.0
2006-08-07 02:45:00,1.57343,1.57348,1.5731,1.57342,933600001.0
2006-08-07 02:50:00,1.57327,1.5734,1.5732,1.57333,1106100004.0
2006-08-07 02:55:00,1.57325,1.57345,1.57315,1.57326,945800001.0
2006-08-07 03:00:00,1.57328,1.57342,1.57302,1.57317,983800005.0
2006-08-07 03:05:00,1.57325,1.57337,1.573,1.57315,787099999.0
2006-08-07 03:10:00,1.57305,1.57332,1.57295,1.57325,1106200001.0
2006-08-07 03:15:00,1.57306,1.57331,1.57289,1.57297,869000000.0
2006-08-07 03:20:00,1.57311,1.57318,1.57293,1.57312,1005100012.0
2006-08-07 03:25:00,1.57315,1.57319,1.57289,1.57314,1144800009.0
2006-08-07 03:30:00,1.57302,1.57323,1.5728,1.573,1280699998.0
2006-08-07 03:35:00,1.57308,1.57312,1.57271,1.57295,1414899994.0
2006-08-07 03:40:00,1.5729,1.573,1.57268,1.57298,1617700011.0
2006-08-07 03:45:00,1.57301,1.57305,1.57271,1.57293,1399800002.0
2006-08-07 03:50:00,1.57292,1.573,1.57253,1.57272,1070499998.0
2006-08-07 03:55:00,1.57283,1.57289,1.57255,1.57264,1608000015.0
2006-08-07 04:00:00,1.5728,1.57283,1.57245,1.57263,1607700007.0
2006-08-07 04:05:00,1.57255,1.57273,1.57234,1.57268,1736399989.0
2006-08-07 04:10:00,1.57259,1.57275,1.5724,1.57252,1013799991.0
2006-08-07 04:15:00,1.5727,1.57278,1.57245,1.5726,899999990.0
2006-08-07 04:20:00,1.57257,1.57274,1.5724,1.57265,1873099997.0
2006-08-07 04:25:00,1.5727,1.57284,1.5724,1.57262,1078100002.0
2006-08-07 04:30:00,1.57261,1.5731,1.57261,1.57305,740699999.0
2006-08-07 04:35:00,1.57297,1.57315,1.57276,1.57289,1001900003.0
2006-08-07 04:40:00,1.57305,1.57313,1.57283,1.57305,1017299998.0
2006-08-07 04:45:00,1.573,1.57315,1.57281,1.57295,1384699999.0
2006-08-07 04:50:00,1.57285,1.57337,1.57281,1.57337,782500006.0
2006-08-07 04:55:00,1.57341,1.57377,1.57309,1.57367,1774800002.0
2006-08-07 05:00:00,1.57353,1.57376,1.57342,1.57352,1216900000.0
2006-08-07 05:05:00,1.57357,1.57369,1.57344,1.57357,929400000.0
2006-08-07 05:10:00,1.57355,1.57371,1.57338,1.57351,1385200007.0
2006-08-07 05:15:00,1.57357,1.57367,1.57341,1.57354,533199997.0
2006-08-07 05:20:00,1.57356,1.57371,1.57331,1.57357,1468400007.0
2006-08-07 05:25:00,1.57361,1.57378,1.57343,1.57375,1280900008.0
2006-08-07 05:30:00,1.5736,1.57371,1.57339,1.57365,1145200006.0
2006-08-07 05:35:00,1.57355,1.57369,1.57322,1.57352,1036400010.0
2006-08-07 05:40:00,1.5736,1.5736,1.57332,1.57333,722700005.0
2006-08-07 05:45:00,1.57341,1.57359,1.57327,1.57343,1374000015.0
2006-08-07 05:50:00,1.57358,1.57373,1.57335,1.57355,1694400003.0
2006-08-07 05:55:00,1.5734,1.57366,1.57339,1.5735,1203000005.0
2006-08-07 06:00:00,1.5736,1.57368,1.57338,1.5736,1455400010.0
2006-08-07 06:05:00,1.5736,1.57368,1.57324,1.57354,1538200012.0
2006-08-07 06:10:00,1.57345,1.57368,1.57332,1.57339,935600004.0
2006-08-07 06:15:00,1.57363,1.57369,1.5734,1.5734,1062900004.0
2006-08-07 06:20:00,1.57354,1.57363,1.5733,1.57352,1419800020.0
2006-08-07 06:25:00,1.57355,1.57362,1.57328,1.5736,1556799991.0
2006-08-07 06:30:00,1.57352,1.5736,1.57339,1.57353,760800006.0
2006-08-07 06:35:00,1.57344,1.57367,1.57332,1.57359,871000005.0
2006-08-07 06:40:00,1.57344,1.5736,1.57338,1.5734,1176499996.0
2006-08-07 06:45:00,1.57358,1.5736,1.57334,1.57341,996299998.0
2006-08-07 06:50:00,1.57335,1.57363,1.57335,1.57345,1042000001.0
2006-08-07 06:55:00,1.57357,1.57368,1.5734,1.57355,1464500007.0
2006-08-07 07:00:00,1.57347,1.5737,1.57331,1.5737,1337800014.0
2006-08-07 07:05:00,1.57368,1.5737,1.5734,1.57341,925100011.0
2006-08-07 07:10:00,1.57362,1.57368,1.57328,1.57342,1077400005.0
2006-08-07 07:15:00,1.57349,1.57363,1.57334,1.57351,1282300005.0
2006-08-07 07:20:00,1.57362,1.57373,1.57343,1.57362,1538900003.0
2006-08-07 07:25:00,1.57362,1.5739,1.57338,1.57383,1770500011.0
2006-08-07 07:30:00,1.57363,1.57375,1.57335,1.57352,1073000001.0
2006-08-07 07:35:00,1.57346,1.57377,1.57346,1.57359,545300003.0
2006-08-07 07:40:00,1.57362,1.57392,1.57349,1.57366,1422800009.0
2006-08-07 07:45:00,1.57393,1.57402,1.57364,1.57382,1356300001.0
2006-08-07 07:50:00,1.57375,1.57392,1.57356,1.57392,1434200010.0
2006-08-07 07:55:00,1.5739,1.57395,1.57369,1.5739,1196000010.0
2006-08-07 08:00:00,1.5737,1.57467,1.5737,1.57448,855900002.0
2006-08-07 08:05:00,1.57455,1.57462,1.57415,1.57437,1489300004.0
2006-08-07 08:10:00,1.57431,1.57453,1.57412,1.57412,1079900009.0
2006-08-07 08:15:00,1.57431,1.5744,1.5739,1.57401,1351799998.0
2006-08-07 08:20:00,1.57397,1.57409,1.57367,1.57377,1385700009.0
2006-08-07 08:25:00,1.57388,1.5741,1.57378,1.57394,947700010.0
2006-08-07 08:30:00,1.57388,1.57392,1.5732,1.57325,1349600006.0
2006-08-07 08:35:00,1.5733,1.57352,1.57295,1.57307,1183100000.0
2006-08-07 08:40:00,1.57304,1.57319,1.57288,1.57305,1650700001.0
2006-08-07 08:45:00,1.57307,1.57326,1.57279,1.57305,1701200020.0
2006-08-07 08:50:00,1.57308,1.57335,1.57292,1.57299,1399200004.0
2006-08-07 08:55:00,1.57315,1.57325,1.57285,1.57296,1362999996.0
2006-08-07 09:00:00,1.5731,1.57318,1.5727,1.57289,1375599996.0
2006-08-07 09:05:00,1.57287,1.57315,1.57264,1.57268,1421200001.0
2006-08-07 09:10:00,1.5727,1.57313,1.5727,1.57287,1420800006.0
2006-08-07 09:15:00,1.57282,1.57296,1.57262,1.5728,1479100001.0
2006-08-07 09:20:00,1.57262,1.57298,1.57248,1.57293,1530300006.0
2006-08-07 09:25:00,1.57291,1.57325,1.57282,1.573,1245700004.0
2006-08-07 09:30:00,1.57302,1.57316,1.57279,1.57294,977499998.0
2006-08-07 09:35:00,1.57302,1.57317,1.57275,1.573,760299995.0
2006-08-07 09:40:00,1.5728,1.57312,1.57261,1.57261,1212499997.0
2006-08-07 09:45:00,1.57286,1.57286,1.57259,1.57274,1217999997.0
2006-08-07 09:50:00,1.57271,1.57292,1.57255,1.57263,1422300004.0
2006-08-07 09:55:00,1.57274,1.57295,1.57247,1.57263,1492900001.0
2006-08-07 10:00:00,1.57271,1.5729,1.57258,1.57282,1336100001.0
2006-08-07 10:05:00,1.57252,1.57287,1.57252,1.57272,1880500004.0
2006-08-07 10:10:00,1.5726,1.57279,1.5723,1.57254,1231299997.0
2006-08-07 10:15:00,1.57252,1.57268,1.57237,1.57256,1480999997.0
2006-08-07 10:20:00,1.57253,1.57266,1.57238,1.57257,1586900006.0
2006-08-07 10:25:00,1.57269,1.57274,1.56956,1.56956,1116399999.0
2006-08-07 10:30:00,1.56896,1.5729,1.56896,1.57256,1339300003.0
2006-08-07 10:35:00,1.57273,1.57289,1.57257,1.57263,1183100001.0
2006-08-07 10:40:00,1.57244,1.57269,1.57207,1.57251,1536100002.0
2006-08-07 10:45:00,1.57252,1.57253,1.57218,1.5722,1221600004.0
2006-08-07 10:50:00,1.57223,1.57258,1.57206,1.57243,1520299996.0
2006-08-07 10:55:00,1.57232,1.57261,1.57223,1.57223,1061800002.0
2006-08-07 11:00:00,1.57242,1.57258,1.57218,1.57241,1536500004.0
2006-08-07 11:05:00,1.57244,1.57246,1.5719,1.57206,1562700005.0
2006-08-07 11:10:00,1.57212,1.57226,1.57189,1.57199,1391999994.0
2006-08-07 11:15:00,1.57197,1.5722,1.5718,1.57212,1501599998.0
2006-08-07 11:20:00,1.57213,1.57243,1.57207,1.57226,1800400010.0
2006-08-07 11:25:00,1.57226,1.57263,1.57213,1.57249,1327000000.0
2006-08-07 11:30:00,1.57244,1.57285,1.57236,1.57261,1677700014.0
2006-08-07 11:35:00,1.57275,1.57291,1.57254,1.57261,1506900009.0
2006-08-07 11:40:00,1.57267,1.57296,1.57248,1.57268,1611000005.0
2006-08-07 11:45:00,1.57262,1.57275,1.57229,1.5723,1285799997.0
2006-08-07 11:50:00,1.57241,1.57269,1.57228,1.57258,1834400004.0
2006-08-07 11:55:00,1.57242,1.57272,1.57236,1.57257,1717100014.0
2006-08-07 12:00:00,1.5726,1.5726,1.5723,1.57247,1267500003.0
2006-08-07 12:05:00,1.57246,1.57254,1.57212,1.57221,1350300001.0
2006-08-07 12:10:00,1.57238,1.57246,1.57185,1.57189,1313800000.0
2006-08-07 12:15:00,1.57192,1.57225,1.57178,1.57213,1346200014.0
2006-08-07 12:20:00,1.57215,1.57222,1.57185,1.57202,1281300001.0
2006-08-07 12:25:00,1.572,1.572,1.57145,1.57174,1644900004.0
2006-08-07 12:30:00,1.57183,1.57216,1.57173,1.57195,1119800015.0
2006-08-07 12:35:00,1.57213,1.57213,1.57137,1.57137,1063400000.0
2006-08-07 12:40:00,1.57132,1.57153,1.57111,1.57134,1584400008.0
2006-08-07 12:45:00,1.57127,1.57147,1.57112,1.57126,1501400002.0
2006-08-07 12:50:00,1.57124,1.57162,1.57112,1.57142,1679199997.0
2006-08-07 12:55:00,1.57154,1.57171,1.5714,1.57167,1640000006.0
2006-08-07 13:00:00,1.57163,1.57191,1.57146,1.57168,1167300000.0
2006-08-07 13:05:00,1.57173,1.57181,1.57146,1.57173,1229800001.0
2006-08-07 13:10:00,1.5717,1.57183,1.57144,1.57182,1293700002.0
2006-08-07 13:15:00,1.57177,1.57211,1.57165,1.57208,1449999998.0
2006-08-07 13:20:00,1.57199,1.57207,1.57149,1.57173,1383600001.0
2006-08-07 13:25:00,1.5717,1.57201,1.57137,1.57174,1462700003.0
2006-08-07 13:30:00,1.57169,1.57178,1.57139,1.5715,1577399995.0
2006-08-07 13:35:00,1.57164,1.57167,1.5714,1.57157,1253700002.0
2006-08-07 13:40:00,1.57141,1.57153,1.57107,1.57133,1379800012.0
2006-08-07 13:45:00,1.57126,1.57175,1.57107,1.57175,1496100009.0
2006-08-07 13:50:00,1.57171,1.57183,1.57139,1.57169,1274900009.0
2006-08-07 13:55:00,1.57168,1.57176,1.57118,1.5715,1321099998.0
2006-08-07 14:00:00,1.57153,1.57162,1.57114,1.57142,1581600011.0
2006-08-07 14:05:00,1.57158,1.57165,1.57133,1.57141,1517400016.0
2006-08-07 14:10:00,1.57143,1.57196,1.57135,1.5719,1482900000.0
2006-08-07 14:15:00,1.57171,1.57184,1.57144,1.5716,1098599994.0
2006-08-07 14:20:00,1.5714,1.57155,1.57114,1.57143,1535400008.0
2006-08-07 14:25:00,1.57141,1.57157,1.57102,1.57148,1336999998.0
2006-08-07 14:30:00,1.5715,1.57167,1.57129,1.57155,1540300003.0
2006-08-07 14:35:00,1.57153,1.57169,1.5712,1.5715,1345399997.0
2006-08-07 14:40:00,1.57154,1.57167,1.57139,1.57145,1459800010.0
2006-08-07 14:45:00,1.57154,1.57163,1.57124,1.57136,1335600010.0
2006-08-07 14:50:00,1.57135,1.57159,1.57114,1.57141,1503700000.0
2006-08-07 14:55:00,1.57138,1.57156,1.57107,1.57132,1296000015.0
2006-08-07 15:00:00,1.57138,1.5716,1.57129,1.57148,1405100006.0
2006-08-07 15:05:00,1.57143,1.57199,1.57126,1.57199,1409000002.0
2006-08-07 15:10:00,1.57199,1.57211,1.57161,1.57203,1341900012.0
2006-08-07 15:15:00,1.57203,1.57213,1.57167,1.57187,1591299999.0
2006-08-07 15:20:00,1.5719,1.57215,1.5717,1.57199,1568699987.0
2006-08-07 15:25:00,1.57203,1.5722,1.57162,1.57165,1297899995.0
2006-08-07 15:30:00,1.57168,1.57202,1.57163,1.57187,1057600006.0
2006-08-07 15:35:00,1.57198,1.57212,1.57182,1.57197,1693400010.0
2006-08-07 15:40:00,1.57187,1.57217,1.57178,1.57215,1118700000.0
2006-08-07 15:45:00,1.57203,1.57222,1.57182,1.57205,1204400000.0
2006-08-07 15:50:00,1.57202,1.57228,1.57186,1.57228,1421500005.0
2006-08-07 15:55:00,1.57233,1.57249,1.5721,1.5723,1405100007.0
2006-08-07 16:00:00,1.57219,1.57246,1.57212,1.57235,1602000001.0
2006-08-07 16:05:00,1.57249,1.57273,1.5723,1.57243,1507800001.0
2006-08-07 16:10:00,1.57263,1.57263,1.57203,1.5724,1584200002.0
2006-08-07 16:15:00,1.57222,1.57265,1.57202,1.57256,1687899997.0
2006-08-07 16:20:00,1.57237,1.57256,1.57226,1.57242,1691999999.0
2006-08-07 16:25:00,1.57247,1.57263,1.57218,1.57237,1260500004.0
2006-08-07 16:30:00,1.57215,1.57256,1.57215,1.57255,1176700001.0
2006-08-07 16:35:00,1.57257,1.57257,1.57218,1.57238,1581199993.0
2006-08-07 16:40:00,1.57252,1.57252,1.57202,1.5725,1044000014.0
2006-08-07 16:45:00,1.57244,1.57259,1.57223,1.57225,1636599998.0
2006-08-07 16:50:00,1.57232,1.57253,1.5721,1.57227,1503200005.0
2006-08-07 16:55:00,1.5723,1.57241,1.57185,1.57191,1642099988.0
2006-08-07 17:00:00,1.57186,1.57186,1.57117,1.57145,1317300003.0
2006-08-07 17:05:00,1.57167,1.57205,1.57161,1.57185,1520500004.0
2006-08-07 17:10:00,1.57189,1.57207,1.57165,1.57186,1380099996.0
2006-08-07 17:15:00,1.57199,1.57261,1.57179,1.57248,1440599999.0
2006-08-07 17:20:00,1.57243,1.57266,1.57224,1.57237,1404500005.0
2006-08-07 17:25:00,1.57238,1.57243,1.57209,1.57237,1186999999.0
2006-08-07 17:30:00,1.57238,1.57273,1.57217,1.57256,1563700009.0
2006-08-07 17:35:00,1.57236,1.57274,1.57228,1.57267,1602800010.0
2006-08-07 17:40:00,1.57245,1.57276,1.57232,1.57268,1487200002.0
2006-08-07 17:45:00,1.57259,1.5728,1.57244,1.57273,1683600000.0
2006-08-07 17:50:00,1.57267,1.57281,1.57248,1.57268,1432500009.0
2006-08-07 17:55:00,1.57271,1.57279,1.57246,1.57261,844000009.0
2006-08-07 18:00:00,1.57276,1.5731,1.57273,1.573,5890400005.0
2006-08-07 18:05:00,1.5729,1.573,1.5725,1.57256,9543000005.0
2006-08-07 18:10:00,1.5726,1.57262,1.5723,1.57245,6306800011.0
2006-08-07 18:15:00,1.5725,1.5727,1.57225,1.5725,7841600002.0
2006-08-07 18:20:00,1.57255,1.57258,1.5723,1.5725,6649400017.0
2006-08-07 18:25:00,1.5726,1.57267,1.57236,1.5725,8241600044.0
2006-08-07 18:30:00,1.57256,1.5727,1.57234,1.5725,8160100015.0
2006-08-07 18:35:00,1.5725,1.57259,1.57217,1.57236,8699700004.0
2006-08-07 18:40:00,1.5726,1.57263,1.57208,1.57233,4505200003.0
2006-08-07 18:45:00,1.57236,1.57266,1.57222,1.57254,2815799997.0
2006-08-07 18:50:00,1.57244,1.57271,1.57232,1.57256,5204600024.0
2006-08-07 18:55:00,1.57252,1.57268,1.57228,1.57237,6054999991.0
2006-08-07 19:00:00,1.57231,1.57254,1.57225,1.5724,2411799995.0
2006-08-07 19:05:00,1.57248,1.57256,1.57227,1.57233,6313900019.0
2006-08-07 19:10:00,1.57245,1.57268,1.57229,1.57257,3179200011.0
2006-08-07 19:15:00,1.57268,1.57314,1.57266,1.57291,4443800012.0
2006-08-07 19:20:00,1.57288,1.57328,1.57265,1.57325,3401600013.0
2006-08-07 19:25:00,1.57306,1.57338,1.57291,1.57322,4566299993.0
2006-08-07 19:30:00,1.5733,1.57353,1.57315,1.57328,6112399999.0
2006-08-07 19:35:00,1.57336,1.57353,1.57306,1.57306,3988100023.0
2006-08-07 19:40:00,1.57328,1.57345,1.57309,1.57332,2566200004.0
2006-08-07 19:45:00,1.57325,1.57325,1.57286,1.57304,3180500015.0
2006-08-07 19:50:00,1.57299,1.57357,1.57288,1.57342,2506300011.0
2006-08-07 19:55:00,1.57341,1.57366,1.5731,1.57347,6059100006.0
2006-08-07 20:00:00,1.57367,1.57415,1.57359,1.57395,2259800012.0
2006-08-07 20:05:00,1.57392,1.57409,1.57376,1.57397,2854100013.0
2006-08-07 20:10:00,1.57385,1.5741,1.5738,1.57403,3653099999.0
2006-08-07 20:15:00,1.57405,1.5741,1.57386,1.574,4620400010.0
2006-08-07 20:20:00,1.5739,1.5741,1.57379,1.57385,3440399996.0
2006-08-07 20:25:00,1.57395,1.57417,1.5736,1.57375,3338899999.0
2006-08-07 20:30:00,1.5737,1.57405,1.5737,1.57395,1918800011.0
2006-08-07 20:35:00,1.5738,1.57406,1.57363,1.5738,5113600032.0
2006-08-07 20:40:00,1.57389,1.57413,1.57371,1.57371,4029899993.0
2006-08-07 20:45:00,1.57377,1.57404,1.57359,1.5739,4563800024.0
2006-08-07 20:50:00,1.57382,1.5739,1.57362,1.57376,6056800021.0
2006-08-07 20:55:00,1.57374,1.574,1.5737,1.5738,6210899987.0
2006-08-07 21:00:00,1.5739,1.57404,1.5737,1.57393,5798999996.0
2006-08-07 21:05:00,1.57386,1.57399,1.57356,1.57382,2637700006.0
2006-08-07 21:10:00,1.57389,1.57407,1.57363,1.57389,3751999997.0
2006-08-07 21:15:00,1.5739,1.57398,1.57356,1.57375,4520600026.0
2006-08-07 21:20:00,1.5738,1.5739,1.57344,1.57354,4987499999.0
2006-08-07 21:25:00,1.5736,1.57365,1.57311,1.57348,3910600010.0
2006-08-07 21:30:00,1.57355,1.57369,1.57333,1.5735,4630300004.0
2006-08-07 21:35:00,1.57359,1.57366,1.57341,1.57359,2209000006.0
2006-08-07 21:40:00,1.57352,1.57379,1.57342,1.57367,4638699997.0
2006-08-07 21:45:00,1.57351,1.57382,1.57349,1.57363,5243800003.0
2006-08-07 21:50:00,1.57353,1.57381,1.57347,1.57368,2970400017.0
2006-08-07 21:55:00,1.57355,1.57375,1.57347,1.57365,3599100019.0
2006-08-07 22:00:00,1.57355,1.57381,1.57345,1.57364,3047799992.0
2006-08-07 22:05:00,1.57366,1.57371,1.57337,1.57364,2231799994.0
2006-08-07 22:10:00,1.57369,1.57371,1.57342,1.57351,1884799999.0
2006-08-07 22:15:00,1.57355,1.57368,1.57325,1.5734,1594999998.0
2006-08-07 22:20:00,1.57349,1.57357,1.57326,1.57343,1955400010.0
2006-08-07 22:25:00,1.57348,1.57352,1.57311,1.57334,2733900002.0
2006-08-07 22:30:00,1.5733,1.57352,1.57307,1.5733,1716500007.0
2006-08-07 22:35:00,1.57338,1.57345,1.57308,1.57331,2660400015.0
2006-08-07 22:40:00,1.57317,1.57355,1.57302,1.5734,3516900007.0
2006-08-07 22:45:00,1.57324,1.5735,1.57307,1.57325,1672700006.0
2006-08-07 22:50:00,1.57345,1.57353,1.57319,1.57337,1856299999.0
2006-08-07 22:55:00,1.57341,1.5735,1.57295,1.57325,1224399997.0
2006-08-07 23:00:00,1.57285,1.57357,1.57285,1.57323,1307400006.0
2006-08-07 23:05:00,1.57326,1.57356,1.57262,1.57329,1623100007.0
2006-08-07 23:10:00,1.57293,1.57373,1.57286,1.57294,1461700012.0
2006-08-07 23:15:00,1.57323,1.57367,1.57266,1.57285,1845500005.0
2006-08-07 23:20:00,1.57293,1.57317,1.57257,1.57309,1158999999.0
2006-08-07 23:25:00,1.57286,1.57338,1.57257,1.57302,1420800011.0
2006-08-07 23:30:00,1.57297,1.57308,1.57266,1.573,1624500004.0
2006-08-07 23:35:00,1.573,1.5732,1.57285,1.57307,873100005.0
2006-08-07 23:40:00,1.57316,1.57327,1.57277,1.5731,1441700010.0
2006-08-07 23:45:00,1.573,1.57343,1.57285,1.57314,548700006.0
2006-08-07 23:50:00,1.5731,1.57325,1.57288,1.57306,1233800007.0
2006-08-07 23:55:00,1.57289,1.57304,1.57239,1.57253,667600005.0
2006-08-08 00:00:00,1.57265,1.57297,1.57259,1.5727,1263100008.0
2006-08-08 00:05:00,1.5728,1.57287,1.57243,1.57258,1422000002.0
2006-08-08 00:10:00,1.57266,1.57266,1.57151,1.57226,962899999.0
2006-08-08 00:15:00,1.57237,1.57252,1.57211,1.57235,1147599996.0
2006-08-08 00:20:00,1.57242,1.57245,1.57195,1.57207,1157199993.0
2006-08-08 00:25:00,1.57206,1.57228,1.57199,1.57216,1027700002.0
2006-08-08 00:30:00,1.57206,1.57241,1.57206,1.57218,1525700001.0
2006-08-08 00:35:00,1.57221,1.57262,1.57209,1.57242,1140099994.0
2006-08-08 00:40:00,1.57242,1.57252,1.57224,1.57236,1246200005.0
2006-08-08 00:45:00,1.57234,1.57249,1.57224,1.57236,1034099995.0
2006-08-08 00:50:00,1.57235,1.57239,1.572,1.57219,1451900006.0
2006-08-08 00:55:00,1.57223,1.57248,1.57205,1.57225,1279900000.0
2006-08-08 01:00:00,1.57225,1.57254,1.57214,1.57245,1545200009.0
2006-08-08 01:05:00,1.57233,1.57255,1.57226,1.57243,1088700000.0
2006-08-08 01:10:00,1.5725,1.57252,1.57218,1.57244,1187700015.0
2006-08-08 01:15:00,1.5725,1.57258,1.57201,1.57245,1186599997.0
2006-08-08 01:20:00,1.5725,1.57255,1.57231,1.57247,345999998.0
2006-08-08 01:25:00,1.5724,1.57255,1.5722,1.57232,835600007.0
2006-08-08 01:30:00,1.57239,1.57263,1.57216,1.57248,1410100001.0
2006-08-08 01:35:00,1.5725,1.57265,1.57232,1.57232,1059300005.0
2006-08-08 01:40:00,1.5724,1.57258,1.57236,1.5725,693100001.0
2006-08-08 01:45:00,1.57252,1.57266,1.5724,1.57261,1252399999.0
2006-08-08 01:50:00,1.57265,1.57268,1.57241,1.57245,898000004.0
2006-08-08 01:55:00,1.57242,1.57267,1.57233,1.57258,859600002.0
2006-08-08 02:00:00,1.57267,1.57313,1.57236,1.57297,1373000003.0
2006-08-08 02:05:00,1.57289,1.57313,1.57268,1.57281,1588400002.0
2006-08-08 02:10:00,1.5729,1.57298,1.57261,1.57298,916400005.0
2006-08-08 02:15:00,1.57295,1.573,1.57272,1.57296,625200001.0
2006-08-08 02:20:00,1.57281,1.573,1.57262,1.57291,1495000007.0
2006-08-08 02:25:00,1.57298,1.57298,1.57265,1.57286,1016900004.0
2006-08-08 02:30:00,1.57282,1.57295,1.57265,1.57278,807399993.0
2006-08-08 02:35:00,1.57284,1.57288,1.57247,1.5726,945100001.0
2006-08-08 02:40:00,1.57266,1.57274,1.57239,1.57272,1148800001.0
2006-08-08 02:45:00,1.5726,1.57272,1.57239,1.57251,1080699992.0
2006-08-08 02:50:00,1.57255,1.5727,1.57248,1.5727,1020499996.0
2006-08-08 02:55:00,1.57267,1.57273,1.57244,1.57265,1123400014.0
2006-08-08 03:00:00,1.57265,1.5727,1.57233,1.57247,988100006.0
2006-08-08 03:05:00,1.57265,1.57273,1.57246,1.57263,656400004.0
2006-08-08 03:10:00,1.5725,1.5727,1.57229,1.57261,1124699998.0
2006-08-08 03:15:00,1.57258,1.57272,1.57231,1.5726,700400007.0
2006-08-08 03:20:00,1.57245,1.5727,1.57227,1.57237,1119300007.0
2006-08-08 03:25:00,1.57227,1.57251,1.57216,1.5725,715100002.0
2006-08-08 03:30:00,1.57239,1.57255,1.57215,1.57241,1304199993.0
2006-08-08 03:35:00,1.57245,1.57253,1.57228,1.57242,559900007.0
2006-08-08 03:40:00,1.57248,1.57259,1.57216,1.57251,1197400006.0
2006-08-08 03:45:00,1.57246,1.57256,1.57199,1.5722,1341600006.0
2006-08-08 03:50:00,1.57227,1.57253,1.57198,1.57221,1501699998.0
2006-08-08 03:55:00,1.57212,1.57246,1.57205,1.57226,1538999999.0
2006-08-08 04:00:00,1.57238,1.57261,1.5722,1.5724,1177599991.0
2006-08-08 04:05:00,1.57239,1.57251,1.57213,1.57233,1176500005.0
2006-08-08 04:10:00,1.57229,1.57251,1.57218,1.5723,1016800003.0
2006-08-08 04:15:00,1.5724,1.57251,1.57216,1.5724,1204299989.0
2006-08-08 04:20:00,1.57247,1.57252,1.57212,1.57232,1468700006.0
2006-08-08 04:25:00,1.57247,1.57251,1.57221,1.57223,1582100017.0
2006-08-08 04:30:00,1.57232,1.57249,1.57225,1.5724,649599996.0
2006-08-08 04:35:00,1.57228,1.57247,1.57217,1.57229,1342000002.0
2006-08-08 04:40:00,1.57245,1.57248,1.57221,1.57241,1145600008.0
2006-08-08 04:45:00,1.57227,1.57256,1.57223,1.57245,1036700010.0
2006-08-08 04:50:00,1.57243,1.57256,1.57222,1.57244,981800005.0
2006-08-08 04:55:00,1.57257,1.57337,1.57245,1.57329,1341499997.0
2006-08-08 05:00:00,1.57318,1.57343,1.57313,1.57327,1799300016.0
2006-08-08 05:05:00,1.57332,1.57338,1.57301,1.57305,1268199999.0
2006-08-08 05:10:00,1.5732,1.57333,1.57301,1.57325,1033000013.0
2006-08-08 05:15:00,1.57322,1.5733,1.57295,1.57314,560400007.0
2006-08-08 05:20:00,1.5732,1.57332,1.57295,1.57324,1321900001.0
2006-08-08 05:25:00,1.57306,1.57338,1.57301,1.5733,784099997.0
2006-08-08 05:30:00,1.57327,1.57341,1.5731,1.57335,1205399992.0
2006-08-08 05:35:00,1.5733,1.57339,1.57296,1.57306,1049900006.0
2006-08-08 05:40:00,1.57325,1.57344,1.57301,1.57327,764400005.0
2006-08-08 05:45:00,1.57361,1.57361,1.57325,1.57327,1455300003.0
2006-08-08 05:50:00,1.57352,1.57378,1.57336,1.57347,1567000000.0
2006-08-08 05:55:00,1.57346,1.57381,1.57346,1.57375,1364400000.0
2006-08-08 06:00:00,1.57375,1.57399,1.57351,1.57368,1584399998.0
2006-08-08 06:05:00,1.5735,1.57369,1.57334,1.57358,1654000002.0
2006-08-08 06:10:00,1.57348,1.57363,1.57328,1.57345,1070400006.0
2006-08-08 06:15:00,1.57346,1.57355,1.57322,1.57322,944499999.0
2006-08-08 06:20:00,1.57345,1.57349,1.57309,1.5734,1566300002.0
2006-08-08 06:25:00,1.5734,1.57351,1.57313,1.57336,1326600014.0
2006-08-08 06:30:00,1.57338,1.57339,1.57315,1.57338,1142100002.0
2006-08-08 06:35:00,1.57333,1.57346,1.57311,1.57346,951600007.0
2006-08-08 06:40:00,1.57347,1.5735,1.57324,1.5734,992399993.0
2006-08-08 06:45:00,1.57348,1.5736,1.57326,1.57327,1141700004.0
2006-08-08 06:50:00,1.57328,1.57347,1.57318,1.57343,1334300011.0
2006-08-08 06:55:00,1.57342,1.57349,1.5732,1.57331,1290099991.0
2006-08-08 07:00:00,1.57333,1.57343,1.57305,1.5734,1273000002.0
2006-08-08 07:05:00,1.57334,1.57353,1.57324,1.5734,1290000001.0
2006-08-08 07:10:00,1.57337,1.57353,1.57322,1.57347,777200002.0
2006-08-08 07:15:00,1.57332,1.57344,1.57309,1.57309,1144199997.0
2006-08-08 07:20:00,1.57322,1.57333,1.57304,1.57305,1145000000.0
2006-08-08 07:25:00,1.57305,1.5734,1.57291,1.57332,1061900002.0
2006-08-08 07:30:00,1.57321,1.57335,1.57305,1.5733,1279800006.0
2006-08-08 07:35:00,1.57316,1.57335,1.57308,1.57317,885999999.0
2006-08-08 07:40:00,1.57299,1.57323,1.57283,1.57308,1524000007.0
2006-08-08 07:45:00,1.57314,1.57327,1.57303,1.57315,1379400001.0
2006-08-08 07:50:00,1.57311,1.57323,1.57261,1.57297,1118700002.0
2006-08-08 07:55:00,1.57286,1.57308,1.57267,1.57289,1066299999.0
2006-08-08 08:00:00,1.57289,1.57316,1.57268,1.57293,1236900003.0
2006-08-08 08:05:00,1.5731,1.57325,1.57272,1.57305,1475699994.0
2006-08-08 08:10:00,1.5731,1.57323,1.57281,1.57308,1250099998.0
2006-08-08 08:15:00,1.57307,1.57315,1.57278,1.57304,924300005.0
2006-08-08 08:20:00,1.5731,1.57317,1.57268,1.57268,1339800003.0
2006-08-08 08:25:00,1.57265,1.57281,1.57235,1.57242,1322000011.0
2006-08-08 08:30:00,1.57238,1.57259,1.57216,1.57252,1233000000.0
2006-08-08 08:35:00,1.57247,1.57258,1.57224,1.57243,1028800002.0
2006-08-08 08:40:00,1.57233,1.57252,1.57221,1.57232,993600007.0
2006-08-08 08:45:00,1.57242,1.57263,1.57208,1.57252,1451000002.0
2006-08-08 08:50:00,1.57247,1.57254,1.57194,1.57203,1527599999.0
2006-08-08 08:55:00,1.57205,1.5721,1.57156,1.57197,1236000006.0
2006-08-08 09:00:00,1.57185,1.57228,1.57179,1.57202,1121800003.0
2006-08-08 09:05:00,1.57218,1.5727,1.57218,1.57261,1159000009.0
2006-08-08 09:10:00,1.57249,1.57295,1.57234,1.57295,1470400008.0
2006-08-08 09:15:00,1.57294,1.57302,1.57245,1.57266,1137600002.0
2006-08-08 09:20:00,1.57271,1.57279,1.57244,1.57268,1475800001.0
2006-08-08 09:25:00,1.57271,1.57276,1.57243,1.57256,1511200009.0
2006-08-08 09:30:00,1.57265,1.5727,1.57246,1.5725,1147900008.0
2006-08-08 09:35:00,1.57257,1.57279,1.57241,1.57274,1470900000.0
2006-08-08 09:40:00,1.57263,1.57282,1.57249,1.57254,1458300011.0
2006-08-08 09:45:00,1.57265,1.5728,1.57256,1.5727,1167300002.0
2006-08-08 09:50:00,1.57268,1.57276,1.57232,1.5725,1200099999.0
2006-08-08 09:55:00,1.57249,1.57281,1.57232,1.57261,1402700004.0
2006-08-08 10:00:00,1.57274,1.57287,1.57254,1.57274,1598300004.0
2006-08-08 10:05:00,1.57244,1.57277,1.57236,1.57259,1681300018.0
2006-08-08 10:10:00,1.57254,1.57288,1.57248,1.5728,1772100006.0
2006-08-08 10:15:00,1.57288,1.57302,1.57273,1.57295,1611200004.0
2006-08-08 10:20:00,1.573,1.57306,1.57263,1.57285,1283299998.0
2006-08-08 10:25:00,1.57296,1.57323,1.57261,1.57306,1361399997.0
2006-08-08 10:30:00,1.57306,1.57321,1.5729,1.5729,1667899995.0
2006-08-08 10:35:00,1.57292,1.57317,1.57281,1.57307,1602800003.0
2006-08-08 10:40:00,1.57298,1.5731,1.57261,1.57296,1456400004.0
2006-08-08 10:45:00,1.57291,1.57304,1.57276,1.57285,1449699997.0
2006-08-08 10:50:00,1.57275,1.57306,1.57272,1.57277,1377099996.0
2006-08-08 10:55:00,1.57282,1.57303,1.57264,1.57264,1370999993.0
2006-08-08 11:00:00,1.5728,1.57295,1.57244,1.57269,1152699995.0
2006-08-08 11:05:00,1.57269,1.5731,1.57269,1.573,890900007.0
2006-08-08 11:10:00,1.57303,1.57311,1.57282,1.57296,1571200006.0
2006-08-08 11:15:00,1.57288,1.57305,1.57277,1.57298,1256000003.0
2006-08-08 11:20:00,1.57294,1.57307,1.57272,1.57282,1641799999.0
2006-08-08 11:25:00,1.5729,1.57301,1.57268,1.5727,1202599996.0
2006-08-08 11:30:00,1.57285,1.5729,1.57263,1.57275,1834500014.0
2006-08-08 11:35:00,1.57284,1.57291,1.57267,1.57275,1320800001.0
2006-08-08 11:40:00,1.57282,1.573,1.5727,1.5728,1407900001.0
2006-08-08 11:45:00,1.57294,1.57299,1.57261,1.57265,1195600004.0
2006-08-08 11:50:00,1.57285,1.57301,1.57265,1.57268,1641999993.0
2006-08-08 11:55:00,1.57265,1.57308,1.57265,1.57296,1594000001.0
2006-08-08 12:00:00,1.5729,1.57298,1.57265,1.57282,1667000001.0
2006-08-08 12:05:00,1.573,1.57311,1.57273,1.57308,1371500004.0
2006-08-08 12:10:00,1.57317,1.57323,1.57281,1.57312,1269300003.0
2006-08-08 12:15:00,1.57316,1.57335,1.57303,1.5732,1315200000.0
2006-08-08 12:20:00,1.57313,1.57348,1.57308,1.57338,1140600007.0
2006-08-08 12:25:00,1.5734,1.57351,1.57307,1.5733,1519299998.0
2006-08-08 12:30:00,1.57334,1.57342,1.57314,1.57322,790500007.0
2006-08-08 12:35:00,1.57323,1.57353,1.57316,1.57333,1171800006.0
2006-08-08 12:40:00,1.57333,1.5735,1.57316,1.57345,986000000.0
2006-08-08 12:45:00,1.5734,1.57349,1.57316,1.57335,1310500013.0
2006-08-08 12:50:00,1.57337,1.57342,1.57289,1.57307,1569000002.0
2006-08-08 12:55:00,1.57317,1.57322,1.57283,1.57289,1447700003.0
2006-08-08 13:00:00,1.5729,1.57312,1.57279,1.57302,1322300000.0
2006-08-08 13:05:00,1.57306,1.57341,1.57305,1.57317,1006599994.0
2006-08-08 13:10:00,1.57303,1.57333,1.57291,1.57315,1215399996.0
2006-08-08 13:15:00,1.57317,1.57352,1.57303,1.57322,1645799998.0
2006-08-08 13:20:00,1.57327,1.5734,1.57298,1.57325,1455600001.0
2006-08-08 13:25:00,1.57335,1.57347,1.5731,1.57333,1240400004.0
2006-08-08 13:30:00,1.5733,1.57339,1.57296,1.57304,1323199997.0
2006-08-08 13:35:00,1.57315,1.57323,1.57298,1.57315,1387899992.0
2006-08-08 13:40:00,1.57317,1.57342,1.57288,1.57317,976099999.0
2006-08-08 13:45:00,1.57315,1.57347,1.57312,1.57325,1115500001.0
2006-08-08 13:50:00,1.57321,1.57342,1.57311,1.57333,1666599997.0
2006-08-08 13:55:00,1.57336,1.5735,1.57318,1.57344,1407700007.0
2006-08-08 14:00:00,1.57332,1.57371,1.57301,1.57365,1583600011.0
2006-08-08 14:05:00,1.57372,1.57372,1.57331,1.5735,1534100013.0
2006-08-08 14:10:00,1.57356,1.5738,1.57346,1.57367,1351000007.0
2006-08-08 14:15:00,1.5736,1.57391,1.5736,1.57371,1310600004.0
2006-08-08 14:20:00,1.57385,1.57391,1.57359,1.5738,1820099995.0
2006-08-08 14:25:00,1.57372,1.57387,1.57325,1.57325,1485499996.0
2006-08-08 14:30:00,1.57316,1.57375,1.57308,1.57363,1657000008.0
2006-08-08 14:35:00,1.5736,1.57373,1.57329,1.57333,1261000008.0
2006-08-08 14:40:00,1.57347,1.57353,1.57318,1.5734,1634599995.0
2006-08-08 14:45:00,1.57345,1.57365,1.57333,1.57358,1205499999.0
2006-08-08 14:50:00,1.57362,1.57363,1.57326,1.57347,989100002.0
2006-08-08 14:55:00,1.57317,1.57345,1.57311,1.5734,1597499997.0
2006-08-08 15:00:00,1.57338,1.57361,1.57325,1.5735,1848800002.0
2006-08-08 15:05:00,1.57345,1.57371,1.57324,1.57359,1325600003.0
2006-08-08 15:10:00,1.57353,1.57383,1.57342,1.57359,1012200004.0
2006-08-08 15:15:00,1.57371,1.57377,1.57345,1.57367,1607700001.0
2006-08-08 15:20:00,1.57352,1.57378,1.57342,1.57361,1242099996.0
2006-08-08 15:25:00,1.57367,1.57395,1.57341,1.57356,1476900005.0
2006-08-08 15:30:00,1.57357,1.57378,1.57339,1.57339,1531699994.0
2006-08-08 15:35:00,1.57355,1.57385,1.57341,1.57371,1070099994.0
2006-08-08 15:40:00,1.57376,1.57382,1.57353,1.5738,981600008.0
2006-08-08 15:45:00,1.57375,1.57407,1.57355,1.57391,1673999995.0
2006-08-08 15:50:00,1.57388,1.57407,1.57367,1.57407,1472800005.0
2006-08-08 15:55:00,1.57399,1.57411,1.57376,1.57398,1607900001.0
2006-08-08 16:00:00,1.574,1.57408,1.57343,1.57365,1454500006.0
2006-08-08 16:05:00,1.57364,1.57377,1.57334,1.57355,1281200007.0
2006-08-08 16:10:00,1.57369,1.57383,1.57325,1.57358,1419900003.0
2006-08-08 16:15:00,1.57323,1.57387,1.57323,1.5736,1479700006.0
2006-08-08 16:20:00,1.57368,1.57387,1.5735,1.57364,1860300001.0
2006-08-08 16:25:00,1.57378,1.57394,1.57355,1.57394,1384000007.0
2006-08-08 16:30:00,1.57379,1.57404,1.57362,1.57375,1557000004.0
2006-08-08 16:35:00,1.57379,1.57407,1.57361,1.57398,1560300012.0
2006-08-08 16:40:00,1.57387,1.57406,1.57365,1.57389,1604499999.0
2006-08-08 16:45:00,1.57395,1.5741,1.57379,1.57406,1651199996.0
2006-08-08 16:50:00,1.57387,1.57425,1.5737,1.57406,1457700010.0
2006-08-08 16:55:00,1.57406,1.57421,1.57381,1.57407,1571700006.0
2006-08-08 17:00:00,1.57397,1.57418,1.5738,1.5738,1530800004.0
2006-08-08 17:05:00,1.5741,1.57426,1.57397,1.57414,1603899987.0
2006-08-08 17:10:00,1.5742,1.5743,1.57378,1.57394,1601200005.0
2006-08-08 17:15:00,1.57388,1.57415,1.57375,1.57398,1909400003.0
2006-08-08 17:20:00,1.57411,1.57457,1.57392,1.57446,1402799999.0
2006-08-08 17:25:00,1.57431,1.57445,1.57411,1.57437,947600001.0
2006-08-08 17:30:00,1.5741,1.57445,1.5741,1.57428,1137100009.0
2006-08-08 17:35:00,1.57423,1.57437,1.57398,1.57423,1320899995.0
2006-08-08 17:40:00,1.57422,1.57437,1.57402,1.5743,1442399995.0
2006-08-08 17:45:00,1.57417,1.57446,1.57408,1.57422,1537400006.0
2006-08-08 17:50:00,1.5742,1.57422,1.5737,1.57378,1377099999.0
2006-08-08 17:55:00,1.57375,1.57407,1.5737,1.57397,914199997.0
2006-08-08 18:00:00,1.57391,1.5745,1.57387,1.5742,6789199994.0
2006-08-08 18:05:00,1.5741,1.5743,1.57402,1.57416,6521199992.0
2006-08-08 18:10:00,1.57422,1.5745,1.57398,1.5744,7529800016.0
2006-08-08 18:15:00,1.5742,1.57445,1.5739,1.5739,7490399983.0
2006-08-08 18:20:00,1.57409,1.5743,1.57384,1.5742,6146800001.0
2006-08-08 18:25:00,1.574,1.5742,1.57383,1.5739,6868800037.0
2006-08-08 18:30:00,1.57386,1.57416,1.57381,1.574,7902400015.0
2006-08-08 18:35:00,1.57405,1.57412,1.5738,1.5739,8507000037.0
2006-08-08 18:40:00,1.5741,1.5742,1.57379,1.57388,4728200017.0
2006-08-08 18:45:00,1.574,1.57432,1.57384,1.57421,2531899997.0
2006-08-08 18:50:00,1.57411,1.57445,1.574,1.5743,5524299988.0
2006-08-08 18:55:00,1.57438,1.57447,1.5741,1.57425,5588000021.0
2006-08-08 19:00:00,1.57439,1.57456,1.57407,1.5743,2433999997.0
2006-08-08 19:05:00,1.57429,1.5745,1.57415,1.57415,6645900012.0
2006-08-08 19:10:00,1.57418,1.57445,1.57408,1.57445,3976399995.0
2006-08-08 19:15:00,1.57438,1.57482,1.5742,1.57471,4636500001.0
2006-08-08 19:20:00,1.57474,1.57483,1.57439,1.57456,3350100008.0
2006-08-08 19:25:00,1.57443,1.57471,1.57428,1.57443,4746100014.0
2006-08-08 19:30:00,1.57455,1.57465,1.57426,1.57452,5318500015.0
2006-08-08 19:35:00,1.57443,1.57467,1.57411,1.57411,3986400011.0
2006-08-08 19:40:00,1.5743,1.57435,1.57409,1.57411,3175599991.0
2006-08-08 19:45:00,1.57422,1.57429,1.57399,1.57408,3020700016.0
2006-08-08 19:50:00,1.57397,1.57415,1.57386,1.57408,1967800005.0
2006-08-08 19:55:00,1.57407,1.57424,1.57382,1.57407,6583700001.0
2006-08-08 20:00:00,1.57416,1.57423,1.57386,1.57423,2306000016.0
2006-08-08 20:05:00,1.57421,1.57471,1.57401,1.57471,3095900001.0
2006-08-08 20:10:00,1.57463,1.57475,1.56471,1.5648,3620200006.0
2006-08-08 20:15:00,1.5649,1.5734,1.56477,1.5733,4809699998.0
2006-08-08 20:20:00,1.5734,1.57435,1.56474,1.57425,4135400010.0
2006-08-08 20:25:00,1.57436,1.57458,1.5733,1.57387,4916200009.0
2006-08-08 20:30:00,1.5742,1.57438,1.5735,1.57411,5079499995.0
2006-08-08 20:35:00,1.574,1.57459,1.5739,1.57446,5231799990.0
2006-08-08 20:40:00,1.57443,1.57466,1.57396,1.57412,3980799994.0
2006-08-08 20:45:00,1.57425,1.57458,1.57395,1.5742,4239700002.0
2006-08-08 20:50:00,1.57425,1.57479,1.57394,1.57394,5990100013.0
2006-08-08 20:55:00,1.57399,1.5742,1.5738,1.574,6609499969.0
2006-08-08 21:00:00,1.5739,1.57403,1.57361,1.57361,6210699975.0
2006-08-08 21:05:00,1.57378,1.57398,1.57355,1.57387,2969100012.0
2006-08-08 21:10:00,1.57386,1.57397,1.57353,1.57385,3679400002.0
2006-08-08 21:15:00,1.57387,1.5739,1.57321,1.57329,4183600009.0
2006-08-08 21:20:00,1.5734,1.5735,1.57281,1.57303,6542600018.0
2006-08-08 21:25:00,1.57301,1.57326,1.57286,1.5732,3602600014.0
2006-08-08 21:30:00,1.57313,1.57316,1.57279,1.57308,4192200006.0
2006-08-08 21:35:00,1.57295,1.57313,1.57277,1.57289,1804299996.0
2006-08-08 21:40:00,1.57292,1.57321,1.57281,1.57308,4210000005.0
2006-08-08 21:45:00,1.57297,1.57333,1.57295,1.57298,5276900003.0
2006-08-08 21:50:00,1.57297,1.57311,1.5726,1.57277,3466499981.0
2006-08-08 21:55:00,1.57278,1.57324,1.57267,1.57295,3428500014.0
2006-08-08 22:00:00,1.57308,1.57309,1.57241,1.57267,2824999999.0
2006-08-08 22:05:00,1.57264,1.57288,1.57246,1.57283,2053300009.0
2006-08-08 22:10:00,1.57284,1.57292,1.57253,1.57272,1701200003.0
2006-08-08 22:15:00,1.5725,1.57278,1.5724,1.57268,1801100006.0
2006-08-08 22:20:00,1.57246,1.57291,1.57246,1.57273,1771600008.0
2006-08-08 22:25:00,1.5728,1.573,1.5725,1.57298,3354800008.0
2006-08-08 22:30:00,1.57292,1.57305,1.57255,1.5729,1657999996.0
2006-08-08 22:35:00,1.57289,1.57304,1.57252,1.57294,2496500007.0
2006-08-08 22:40:00,1.57295,1.57307,1.57267,1.57288,3600200006.0
2006-08-08 22:45:00,1.57279,1.57307,1.57256,1.57295,1708600005.0
2006-08-08 22:50:00,1.57283,1.57308,1.57262,1.57282,1826899999.0
2006-08-08 22:55:00,1.57308,1.57317,1.57232,1.57232,1611000005.0
2006-08-08 23:00:00,1.57221,1.57312,1.57221,1.57296,1462700003.0
2006-08-08 23:05:00,1.57264,1.5734,1.57264,1.57327,1696300004.0
2006-08-08 23:10:00,1.57315,1.57341,1.57229,1.57284,1630699991.0
2006-08-08 23:15:00,1.57283,1.57338,1.5724,1.57302,1906200000.0
2006-08-08 23:20:00,1.57307,1.57331,1.57266,1.57287,1714400017.0
2006-08-08 23:25:00,1.57335,1.57348,1.57216,1.57286,1723499998.0
2006-08-08 23:30:00,1.57253,1.57287,1.57165,1.57273,1533900009.0
2006-08-08 23:35:00,1.5726,1.5728,1.57214,1.57257,1692600006.0
2006-08-08 23:40:00,1.57247,1.57283,1.57173,1.57204,1475800000.0
2006-08-08 23:45:00,1.57197,1.57259,1.57175,1.57192,1030100009.0
2006-08-08 23:50:00,1.57201,1.5727,1.57201,1.57232,1600000003.0
2006-08-08 23:55:00,1.57231,1.57246,1.57187,1.57209,1208200006.0
2006-08-09 00:00:00,1.57204,1.5726,1.57204,1.5726,809700003.0
2006-08-09 00:05:00,1.57251,1.57265,1.57233,1.57258,764200003.0
2006-08-09 00:10:00,1.57265,1.57265,1.57242,1.5726,638200007.0
2006-08-09 00:15:00,1.5725,1.57303,1.57249,1.57262,1127199997.0
2006-08-09 00:20:00,1.57269,1.57281,1.57237,1.57253,1086800002.0
2006-08-09 00:25:00,1.57279,1.57295,1.5724,1.5725,977099994.0
2006-08-09 00:30:00,1.57244,1.57268,1.57215,1.57235,1159300002.0
2006-08-09 00:35:00,1.57238,1.57288,1.57226,1.57256,1235700003.0
2006-08-09 00:40:00,1.57255,1.57262,1.57201,1.57243,1291599998.0
2006-08-09 00:45:00,1.5724,1.57277,1.57234,1.57277,1528500003.0
2006-08-09 00:50:00,1.57256,1.5733,1.57215,1.57318,1243599996.0
2006-08-09 00:55:00,1.57327,1.57425,1.5729,1.57407,1619300005.0
2006-08-09 01:00:00,1.57421,1.57436,1.5736,1.57378,1759800001.0
2006-08-09 01:05:00,1.57371,1.5741,1.57364,1.57402,1058700003.0
2006-08-09 01:10:00,1.57409,1.57415,1.57353,1.57405,1367500005.0
2006-08-09 01:15:00,1.57407,1.57418,1.57353,1.57385,1195199997.0
2006-08-09 01:20:00,1.57385,1.57405,1.57356,1.57397,661200002.0
2006-08-09 01:25:00,1.57404,1.57405,1.57328,1.57328,1098400005.0
2006-08-09 01:30:00,1.57344,1.57361,1.57311,1.57357,983699997.0
2006-08-09 01:35:00,1.57347,1.57356,1.57327,1.57345,982700000.0
2006-08-09 01:40:00,1.5734,1.57358,1.57336,1.57343,813100006.0
2006-08-09 01:45:00,1.57325,1.57347,1.57309,1.57328,1172700000.0
2006-08-09 01:50:00,1.57345,1.57347,1.5732,1.5733,648400002.0
2006-08-09 01:55:00,1.57329,1.57395,1.57317,1.5738,1582500003.0
2006-08-09 02:00:00,1.57362,1.57385,1.57334,1.57361,1480899999.0
2006-08-09 02:05:00,1.57362,1.57386,1.57339,1.5737,1442900009.0
2006-08-09 02:10:00,1.5736,1.57372,1.57327,1.57332,862399993.0
2006-08-09 02:15:00,1.57333,1.5737,1.57328,1.57351,855300003.0
2006-08-09 02:20:00,1.57358,1.57364,1.57331,1.57358,1556699994.0
2006-08-09 02:25:00,1.5735,1.57366,1.57326,1.57356,1211800002.0
2006-08-09 02:30:00,1.5737,1.57373,1.57333,1.57361,1035300003.0
2006-08-09 02:35:00,1.57362,1.57377,1.5734,1.5735,855900003.0
2006-08-09 02:40:00,1.57367,1.57381,1.57341,1.57361,929699995.0
2006-08-09 02:45:00,1.57363,1.57378,1.5734,1.57346,1352799997.0
2006-08-09 02:50:00,1.57352,1.57365,1.57344,1.57365,1000600009.0
2006-08-09 02:55:00,1.5736,1.57365,1.5734,1.5736,1070400002.0
2006-08-09 03:00:00,1.5735,1.57365,1.57328,1.57355,759199999.0
2006-08-09 03:05:00,1.57366,1.57378,1.5734,1.57355,917200001.0
2006-08-09 03:10:00,1.5736,1.57366,1.5733,1.57365,1210599993.0
2006-08-09 03:15:00,1.57366,1.57368,1.5733,1.57344,1173400013.0
2006-08-09 03:20:00,1.57358,1.57388,1.57347,1.57366,1330100003.0
2006-08-09 03:25:00,1.57358,1.57381,1.57337,1.57359,916500004.0
2006-08-09 03:30:00,1.57349,1.57358,1.57329,1.5735,1161400007.0
2006-08-09 03:35:00,1.57335,1.57352,1.57325,1.57344,447400002.0
2006-08-09 03:40:00,1.5735,1.57365,1.5732,1.57358,1515600004.0
2006-08-09 03:45:00,1.57358,1.57374,1.57343,1.57362,1238900008.0
2006-08-09 03:50:00,1.57365,1.57375,1.5735,1.57357,775999995.0
2006-08-09 03:55:00,1.57357,1.57379,1.5734,1.57375,1121100002.0
2006-08-09 04:00:00,1.57373,1.57394,1.5736,1.57388,1486000004.0
2006-08-09 04:05:00,1.57383,1.57393,1.57347,1.5738,1325199991.0
2006-08-09 04:10:00,1.5737,1.57385,1.57358,1.5737,710800005.0
2006-08-09 04:15:00,1.57373,1.57398,1.57362,1.57365,1245200004.0
2006-08-09 04:20:00,1.57376,1.57393,1.57357,1.57385,1429000001.0
2006-08-09 04:25:00,1.5739,1.5739,1.57362,1.5738,1089899999.0
2006-08-09 04:30:00,1.57363,1.5739,1.57363,1.5738,344500001.0
2006-08-09 04:35:00,1.5737,1.57387,1.57361,1.5737,1322500009.0
2006-08-09 04:40:00,1.57385,1.57388,1.57361,1.57385,828200012.0
2006-08-09 04:45:00,1.57362,1.57388,1.57358,1.5738,1186700002.0
2006-08-09 04:50:00,1.57362,1.57388,1.57356,1.57383,622699999.0
2006-08-09 04:55:00,1.5738,1.5739,1.57365,1.57375,892099996.0
2006-08-09 05:00:00,1.57385,1.57397,1.57361,1.57363,1236900002.0
2006-08-09 05:05:00,1.57375,1.5739,1.57369,1.57382,761899997.0
2006-08-09 05:10:00,1.57385,1.57398,1.57357,1.57357,1099100001.0
2006-08-09 05:15:00,1.57362,1.57379,1.57344,1.57379,703000005.0
2006-08-09 05:20:00,1.57383,1.5739,1.57355,1.57378,1055400007.0
2006-08-09 05:25:00,1.57372,1.57393,1.57358,1.57393,936900000.0
2006-08-09 05:30:00,1.5738,1.57397,1.5737,1.57387,927700003.0
2006-08-09 05:35:00,1.5739,1.57397,1.57368,1.57373,917100001.0
2006-08-09 05:40:00,1.57377,1.57386,1.57338,1.57338,762499999.0
2006-08-09 05:45:00,1.57337,1.57385,1.57337,1.57351,1459600010.0
2006-08-09 05:50:00,1.5738,1.57386,1.57356,1.5737,1756200007.0
2006-08-09 05:55:00,1.57357,1.5738,1.57352,1.5736,1169099998.0
2006-08-09 06:00:00,1.57352,1.57388,1.57344,1.5737,1153000000.0
2006-08-09 06:05:00,1.57363,1.57377,1.57315,1.57342,1922900009.0
2006-08-09 06:10:00,1.57348,1.5736,1.57325,1.57343,1051999999.0
2006-08-09 06:15:00,1.57349,1.5736,1.57324,1.57327,1012300009.0
2006-08-09 06:20:00,1.5735,1.57355,1.57325,1.57347,1184299999.0
2006-08-09 06:25:00,1.57341,1.57368,1.57324,1.57368,1299300007.0
2006-08-09 06:30:00,1.57363,1.57365,1.57342,1.57357,760799998.0
2006-08-09 06:35:00,1.57358,1.57368,1.57322,1.57333,731499997.0
2006-08-09 06:40:00,1.57329,1.57359,1.57329,1.57346,1263500011.0
2006-08-09 06:45:00,1.57361,1.5738,1.57351,1.57371,882400003.0
2006-08-09 06:50:00,1.5737,1.57383,1.57355,1.57375,1373000003.0
2006-08-09 06:55:00,1.5738,1.5738,1.57341,1.57356,1257699997.0
2006-08-09 07:00:00,1.57345,1.57365,1.57331,1.57365,1160600005.0
2006-08-09 07:05:00,1.57349,1.57368,1.57334,1.57341,737100003.0
2006-08-09 07:10:00,1.5723,1.57365,1.57124,1.57354,861500000.0
2006-08-09 07:15:00,1.57355,1.57364,1.57331,1.57357,1357099999.0
2006-08-09 07:20:00,1.57355,1.57361,1.5733,1.57341,1084600006.0
2006-08-09 07:25:00,1.57353,1.57368,1.57112,1.57274,1151600003.0
2006-08-09 07:30:00,1.5733,1.5736,1.5732,1.57348,991100003.0
2006-08-09 07:35:00,1.57358,1.57365,1.5734,1.5735,459300003.0
2006-08-09 07:40:00,1.57334,1.57359,1.57325,1.5734,1401600006.0
2006-08-09 07:45:00,1.57355,1.57357,1.57323,1.57355,1019100000.0
2006-08-09 07:50:00,1.57346,1.57367,1.57324,1.57356,1302200003.0
2006-08-09 07:55:00,1.5734,1.57358,1.57314,1.57324,896800004.0
2006-08-09 08:00:00,1.57339,1.57365,1.57303,1.57358,1312400003.0
2006-08-09 08:05:00,1.57372,1.57457,1.57118,1.57375,1373499997.0
2006-08-09 08:10:00,1.57343,1.57399,1.57178,1.57345,1574700002.0
2006-08-09 08:15:00,1.5736,1.57408,1.57344,1.57381,1320100004.0
2006-08-09 08:20:00,1.57284,1.57385,1.57168,1.57333,1526399995.0
2006-08-09 08:25:00,1.57356,1.57363,1.57323,1.57351,1060500005.0
2006-08-09 08:30:00,1.57349,1.57362,1.57326,1.57362,1335000006.0
2006-08-09 08:35:00,1.57365,1.57366,1.57333,1.57355,1072000010.0
2006-08-09 08:40:00,1.57355,1.5738,1.57338,1.57373,1540500004.0
2006-08-09 08:45:00,1.57385,1.57398,1.57355,1.5739,1273300003.0
2006-08-09 08:50:00,1.57389,1.57414,1.57373,1.57379,1155800012.0
2006-08-09 08:55:00,1.57386,1.57402,1.57357,1.57399,1546400005.0
2006-08-09 09:00:00,1.57395,1.57397,1.5734,1.57353,1360599996.0
2006-08-09 09:05:00,1.57365,1.57368,1.57326,1.5734,1166299997.0
2006-08-09 09:10:00,1.57324,1.57347,1.57284,1.5733,1400300017.0
2006-08-09 09:15:00,1.5732,1.57335,1.57286,1.57288,1281000003.0
2006-08-09 09:20:00,1.57272,1.57314,1.57272,1.57302,1479999997.0
2006-08-09 09:25:00,1.57306,1.57336,1.5729,1.57293,1640899998.0
2006-08-09 09:30:00,1.57304,1.5736,1.57292,1.57341,1339800001.0
2006-08-09 09:35:00,1.57333,1.57353,1.57301,1.57338,1020000007.0
2006-08-09 09:40:00,1.57323,1.57345,1.57307,1.5732,1323200005.0
2006-08-09 09:45:00,1.57317,1.57364,1.57308,1.57335,1425600008.0
2006-08-09 09:50:00,1.57336,1.57385,1.57326,1.57363,1197000002.0
2006-08-09 09:55:00,1.57372,1.57383,1.57343,1.57365,1344400002.0
2006-08-09 10:00:00,1.57362,1.57371,1.57143,1.57243,1444700017.0
2006-08-09 10:05:00,1.5728,1.57325,1.57117,1.57303,1976400005.0
2006-08-09 10:10:00,1.573,1.57337,1.57139,1.57292,1548800001.0
2006-08-09 10:15:00,1.57294,1.57323,1.57287,1.57306,1664400016.0
2006-08-09 10:20:00,1.57286,1.57326,1.5728,1.57322,1203800004.0
2006-08-09 10:25:00,1.57313,1.57385,1.57119,1.57271,1870700011.0
2006-08-09 10:30:00,1.57346,1.57383,1.57341,1.57366,1686300010.0
2006-08-09 10:35:00,1.57367,1.57399,1.57346,1.57389,1280899995.0
2006-08-09 10:40:00,1.57385,1.57428,1.57371,1.57417,1703200012.0
2006-08-09 10:45:00,1.57423,1.57441,1.57401,1.57409,1692000025.0
2006-08-09 10:50:00,1.5739,1.57433,1.5739,1.5742,1375299995.0
2006-08-09 10:55:00,1.57316,1.57453,1.57123,1.57444,1315000006.0
2006-08-09 11:00:00,1.57452,1.57456,1.57394,1.57436,1324800009.0
2006-08-09 11:05:00,1.57426,1.57444,1.57407,1.57419,1341599993.0
2006-08-09 11:10:00,1.57419,1.5743,1.57388,1.57417,1296200007.0
2006-08-09 11:15:00,1.57412,1.57448,1.57394,1.57448,1333899997.0
2006-08-09 11:20:00,1.57437,1.57453,1.57421,1.5744,1455299995.0
2006-08-09 11:25:00,1.57424,1.57448,1.57409,1.57416,1142199995.0
2006-08-09 11:30:00,1.5732,1.57417,1.57114,1.57396,1701700005.0
2006-08-09 11:35:00,1.57409,1.57423,1.57394,1.57416,1386599989.0
2006-08-09 11:40:00,1.57405,1.57439,1.57405,1.57412,1618500010.0
2006-08-09 11:45:00,1.5742,1.57458,1.57404,1.57429,1452099996.0
2006-08-09 11:50:00,1.57447,1.57479,1.57423,1.57448,1422300000.0
2006-08-09 11:55:00,1.57449,1.57499,1.57439,1.57493,1338700000.0
2006-08-09 12:00:00,1.5749,1.57538,1.57471,1.57536,1675400015.0
2006-08-09 12:05:00,1.57533,1.57542,1.57505,1.57531,1752000003.0
2006-08-09 12:10:00,1.57543,1.57545,1.57507,1.57532,1341600007.0
2006-08-09 12:15:00,1.57537,1.5757,1.57521,1.57548,1265900006.0
2006-08-09 12:20:00,1.57527,1.57556,1.575,1.57532,1271200003.0
2006-08-09 12:25:00,1.5753,1.5753,1.57492,1.57522,1440599999.0
2006-08-09 12:30:00,1.57514,1.57539,1.57502,1.57516,1875000006.0
2006-08-09 12:35:00,1.57531,1.57556,1.5752,1.57524,1517700010.0
2006-08-09 12:40:00,1.57528,1.57541,1.57483,1.57506,1043599998.0
2006-08-09 12:45:00,1.57517,1.57534,1.57426,1.57476,1266800000.0
2006-08-09 12:50:00,1.57466,1.57489,1.57439,1.57465,1414800008.0
2006-08-09 12:55:00,1.57473,1.57505,1.57448,1.5749,1525900014.0
2006-08-09 13:00:00,1.57472,1.57494,1.57448,1.57468,1341099998.0
2006-08-09 13:05:00,1.57463,1.57484,1.57449,1.57465,1330000003.0
2006-08-09 13:10:00,1.5747,1.57484,1.57454,1.5747,1289100003.0
2006-08-09 13:15:00,1.57465,1.5749,1.57453,1.57456,1832200000.0
2006-08-09 13:20:00,1.57479,1.57524,1.57479,1.57513,1279300011.0
2006-08-09 13:25:00,1.57528,1.5754,1.57493,1.57516,2082099994.0
2006-08-09 13:30:00,1.5751,1.57523,1.57482,1.57507,1365300002.0
2006-08-09 13:35:00,1.57503,1.57515,1.57477,1.57485,1421700001.0
2006-08-09 13:40:00,1.57495,1.57508,1.57457,1.57466,1369400004.0
2006-08-09 13:45:00,1.57479,1.57518,1.57468,1.5751,1342800004.0
2006-08-09 13:50:00,1.57508,1.57516,1.57464,1.57487,1535600010.0
2006-08-09 13:55:00,1.57497,1.57522,1.5748,1.57522,1031900002.0
2006-08-09 14:00:00,1.57512,1.57525,1.57473,1.57513,1742900009.0
2006-08-09 14:05:00,1.57518,1.57542,1.57495,1.57505,1502900011.0
2006-08-09 14:10:00,1.57497,1.57531,1.57493,1.57495,1428900010.0
2006-08-09 14:15:00,1.57495,1.57528,1.57486,1.57511,1339700000.0
2006-08-09 14:20:00,1.57495,1.57541,1.57476,1.57519,1835399993.0
2006-08-09 14:25:00,1.57523,1.57528,1.57496,1.57524,954800000.0
2006-08-09 14:30:00,1.57517,1.57534,1.57488,1.57508,1692400006.0
2006-08-09 14:35:00,1.57524,1.57534,1.57497,1.57511,1372400005.0
2006-08-09 14:40:00,1.57521,1.57521,1.57455,1.57468,1426600002.0
2006-08-09 14:45:00,1.5746,1.57495,1.57459,1.57468,1177000004.0
2006-08-09 14:50:00,1.5748,1.57496,1.57453,1.57473,1813000000.0
2006-08-09 14:55:00,1.57465,1.57492,1.57462,1.57474,995100006.0
2006-08-09 15:00:00,1.57498,1.57567,1.57494,1.57551,1648600006.0
2006-08-09 15:05:00,1.57558,1.57562,1.57507,1.57518,1412599997.0
2006-08-09 15:10:00,1.57518,1.57541,1.57494,1.57505,1394599997.0
2006-08-09 15:15:00,1.57508,1.57524,1.57465,1.5749,1557900016.0
2006-08-09 15:20:00,1.57483,1.5751,1.57466,1.5748,1384000012.0
2006-08-09 15:25:00,1.5748,1.57497,1.57464,1.5747,1304700001.0
2006-08-09 15:30:00,1.5746,1.57492,1.5745,1.57452,1147999990.0
2006-08-09 15:35:00,1.57475,1.57488,1.57456,1.57476,1314000007.0
2006-08-09 15:40:00,1.5745,1.57492,1.5745,1.57472,865699991.0
2006-08-09 15:45:00,1.57471,1.57515,1.57471,1.57493,1659900003.0
2006-08-09 15:50:00,1.57497,1.57523,1.57474,1.57495,1074600001.0
2006-08-09 15:55:00,1.57482,1.57501,1.57466,1.57472,1155400004.0
2006-08-09 16:00:00,1.57478,1.57507,1.57465,1.57465,1796400004.0
2006-08-09 16:05:00,1.57483,1.57509,1.5746,1.57506,1257400002.0
2006-08-09 16:10:00,1.575,1.5751,1.5746,1.57484,1828200010.0
2006-08-09 16:15:00,1.57446,1.57493,1.57446,1.57462,1410400006.0
2006-08-09 16:20:00,1.57477,1.57481,1.57449,1.57462,1669300011.0
2006-08-09 16:25:00,1.57464,1.57504,1.57442,1.57495,1082700000.0
2006-08-09 16:30:00,1.57461,1.57516,1.57461,1.57496,1464000001.0
2006-08-09 16:35:00,1.57512,1.57531,1.57498,1.57531,1287700000.0
2006-08-09 16:40:00,1.57513,1.57546,1.57479,1.57535,1782999991.0
2006-08-09 16:45:00,1.57536,1.57552,1.57513,1.57523,1628900001.0
2006-08-09 16:50:00,1.57524,1.5755,1.57504,1.57512,2136600014.0
2006-08-09 16:55:00,1.5753,1.57542,1.57461,1.57469,1461500002.0
2006-08-09 17:00:00,1.57466,1.57505,1.57465,1.57481,1278400008.0
2006-08-09 17:05:00,1.57491,1.57515,1.57475,1.57492,1340000006.0
2006-08-09 17:10:00,1.57489,1.57518,1.57477,1.57506,1558399993.0
2006-08-09 17:15:00,1.57512,1.57541,1.57489,1.57528,1170000000.0
2006-08-09 17:20:00,1.57533,1.57562,1.57523,1.57534,1109100011.0
2006-08-09 17:25:00,1.57546,1.57564,1.57523,1.57542,717500002.0
2006-08-09 17:30:00,1.57535,1.57584,1.57524,1.57563,1265899998.0
2006-08-09 17:35:00,1.57566,1.57581,1.57539,1.57551,1085200001.0
2006-08-09 17:40:00,1.57547,1.57581,1.57533,1.57567,1497599996.0
2006-08-09 17:45:00,1.57555,1.57591,1.57543,1.57557,1493100011.0
2006-08-09 17:50:00,1.57552,1.57566,1.5752,1.57544,1358300002.0
2006-08-09 17:55:00,1.57536,1.57581,1.57519,1.57581,1363300005.0
2006-08-09 18:00:00,1.57569,1.5758,1.57559,1.5757,7128600035.0
2006-08-09 18:05:00,1.5758,1.57603,1.5757,1.57588,8780500045.0
2006-08-09 18:10:00,1.576,1.576,1.57563,1.576,7409699987.0
2006-08-09 18:15:00,1.57608,1.57624,1.57577,1.57622,4989500022.0
2006-08-09 18:20:00,1.57625,1.5763,1.57585,1.5762,5771700011.0
2006-08-09 18:25:00,1.5761,1.5763,1.57589,1.57625,6159200030.0
2006-08-09 18:30:00,1.57611,1.57632,1.57596,1.5762,7239700009.0
2006-08-09 18:35:00,1.57625,1.57628,1.57592,1.57608,8439900022.0
2006-08-09 18:40:00,1.5762,1.5763,1.57588,1.5759,5284500022.0
2006-08-09 18:45:00,1.57604,1.57617,1.57578,1.57608,2543700012.0
2006-08-09 18:50:00,1.57602,1.57624,1.57591,1.57609,5118499983.0
2006-08-09 18:55:00,1.57622,1.57622,1.5759,1.576,5362800007.0
2006-08-09 19:00:00,1.57586,1.5762,1.57582,1.57612,2552000007.0
2006-08-09 19:05:00,1.57609,1.57619,1.57588,1.57608,6713099994.0
2006-08-09 19:10:00,1.5761,1.57618,1.57582,1.57591,3718100001.0
2006-08-09 19:15:00,1.57594,1.57608,1.57576,1.57589,4183799999.0
2006-08-09 19:20:00,1.57593,1.576,1.57565,1.57585,3621900016.0
2006-08-09 19:25:00,1.57592,1.57605,1.57573,1.57574,4356700006.0
2006-08-09 19:30:00,1.576,1.57632,1.57592,1.5761,6421900018.0
2006-08-09 19:35:00,1.57609,1.57658,1.57596,1.57626,3946700019.0
2006-08-09 19:40:00,1.57647,1.57693,1.57645,1.57673,2880899998.0
2006-08-09 19:45:00,1.57658,1.5768,1.5765,1.57673,2968400019.0
2006-08-09 19:50:00,1.57658,1.5768,1.57657,1.57666,1664200004.0
2006-08-09 19:55:00,1.57667,1.57678,1.57649,1.57674,6237500034.0
2006-08-09 20:00:00,1.57677,1.57711,1.57659,1.57697,2378900015.0
2006-08-09 20:05:00,1.57695,1.57698,1.57671,1.57678,2716300001.0
2006-08-09 20:10:00,1.57691,1.57704,1.57678,1.57693,3737000010.0
2006-08-09 20:15:00,1.57681,1.5777,1.57678,1.5777,4417299998.0
2006-08-09 20:20:00,1.5776,1.5777,1.57718,1.57732,4079499984.0
2006-08-09 20:25:00,1.5773,1.5776,1.57708,1.57721,5150900002.0
2006-08-09 20:30:00,1.5774,1.5776,1.57686,1.57689,2355000001.0
2006-08-09 20:35:00,1.57693,1.57722,1.57666,1.57668,4992900002.0
2006-08-09 20:40:00,1.5768,1.57694,1.57654,1.57664,4904900012.0
2006-08-09 20:45:00,1.57685,1.57708,1.57664,1.57687,4364200015.0
2006-08-09 20:50:00,1.57697,1.57715,1.57678,1.5771,6136300009.0
2006-08-09 20:55:00,1.57703,1.5776,1.5769,1.5769,6260399988.0
2006-08-09 21:00:00,1.577,1.577,1.5764,1.5764,6032999980.0
2006-08-09 21:05:00,1.5766,1.57682,1.57644,1.57657,2695100005.0
2006-08-09 21:10:00,1.57677,1.57713,1.57674,1.57703,3562599987.0
2006-08-09 21:15:00,1.57702,1.57702,1.5765,1.57661,4254700013.0
2006-08-09 21:20:00,1.5769,1.577,1.57654,1.5768,6840100001.0
2006-08-09 21:25:00,1.57666,1.57684,1.57638,1.57659,3502700011.0
2006-08-09 21:30:00,1.5767,1.57678,1.57642,1.57657,4413299991.0
2006-08-09 21:35:00,1.57666,1.57695,1.57663,1.57664,2136699990.0
2006-08-09 21:40:00,1.5767,1.57685,1.57646,1.57669,3563599992.0
2006-08-09 21:45:00,1.57667,1.57682,1.57639,1.57665,4763599995.0
2006-08-09 21:50:00,1.5767,1.57678,1.57648,1.5767,3101699998.0
2006-08-09 21:55:00,1.5766,1.57681,1.57654,1.57663,3275100014.0
2006-08-09 22:00:00,1.5766,1.57678,1.5765,1.57675,3173700000.0
2006-08-09 22:05:00,1.57675,1.57678,1.57648,1.57659,1939599996.0
2006-08-09 22:10:00,1.57667,1.57684,1.57653,1.5767,1765700010.0
2006-08-09 22:15:00,1.57663,1.57679,1.57643,1.57657,1418900003.0
2006-08-09 22:20:00,1.57665,1.57675,1.57636,1.57653,1945900001.0
2006-08-09 22:25:00,1.57662,1.57673,1.5763,1.5767,3032199995.0
2006-08-09 22:30:00,1.57651,1.57675,1.57634,1.5767,1844300004.0
2006-08-09 22:35:00,1.57675,1.57681,1.57641,1.57675,2374399990.0
2006-08-09 22:40:00,1.57681,1.57723,1.57661,1.57692,3778199993.0
2006-08-09 22:45:00,1.57693,1.57706,1.5767,1.57695,1781300001.0
2006-08-09 22:50:00,1.577,1.577,1.57661,1.57692,1858899996.0
2006-08-09 22:55:00,1.57686,1.57727,1.57671,1.577,1701700003.0
2006-08-09 23:00:00,1.57661,1.57729,1.57635,1.57695,1413900008.0
2006-08-09 23:05:00,1.57732,1.57735,1.5765,1.57655,1116700000.0
2006-08-09 23:10:00,1.57698,1.5773,1.57634,1.5768,1501000001.0
2006-08-09 23:15:00,1.57693,1.57719,1.57634,1.5768,1814600007.0
2006-08-09 23:20:00,1.57674,1.5771,1.57641,1.57695,1583500000.0
2006-08-09 23:25:00,1.57652,1.57722,1.57638,1.57705,1451700006.0
2006-08-09 23:30:00,1.57709,1.57718,1.57622,1.5771,1777500005.0
2006-08-09 23:35:00,1.57686,1.5771,1.57653,1.57687,910199997.0
2006-08-09 23:40:00,1.57679,1.57695,1.57669,1.57687,1077300001.0
2006-08-09 23:45:00,1.57677,1.57695,1.5765,1.57682,1208099999.0
2006-08-09 23:50:00,1.5767,1.57689,1.5765,1.5767,1275699993.0
2006-08-09 23:55:00,1.57668,1.57696,1.57652,1.57688,499100000.0
2006-08-10 00:00:00,1.57695,1.57708,1.5767,1.57698,546500000.0
2006-08-10 00:05:00,1.57715,1.57715,1.57678,1.57682,710699998.0
2006-08-10 00:10:00,1.57705,1.57708,1.57671,1.57685,923000003.0
2006-08-10 00:15:00,1.57685,1.57711,1.5766,1.57704,983000004.0
2006-08-10 00:20:00,1.57715,1.57717,1.57675,1.57692,1169500009.0
2006-08-10 00:25:00,1.577,1.57705,1.57676,1.57691,720500002.0
2006-08-10 00:30:00,1.57715,1.57717,1.57694,1.577,1129999991.0
2006-08-10 00:35:00,1.5771,1.57715,1.577,1.577,232800001.0
2006-08-10 00:40:00,1.57714,1.57714,1.57677,1.577,1092999997.0
2006-08-10 00:45:00,1.57686,1.57745,1.57672,1.57728,1420100012.0
2006-08-10 00:50:00,1.57724,1.57743,1.57699,1.5774,1155799994.0
2006-08-10 00:55:00,1.57725,1.57742,1.57707,1.57737,1213200002.0
2006-08-10 01:00:00,1.57725,1.57735,1.57696,1.57735,1335400000.0
2006-08-10 01:05:00,1.57717,1.57735,1.5771,1.5773,1383300004.0
2006-08-10 01:10:00,1.57728,1.57737,1.57701,1.57735,1051099999.0
2006-08-10 01:15:00,1.57728,1.57737,1.57679,1.57721,1131000007.0
2006-08-10 01:20:00,1.57717,1.57733,1.57707,1.57713,822099999.0
2006-08-10 01:25:00,1.577,1.57751,1.577,1.57732,1406099994.0
2006-08-10 01:30:00,1.57727,1.57749,1.57715,1.57734,1377699998.0
2006-08-10 01:35:00,1.5774,1.5774,1.577,1.57719,1216700005.0
2006-08-10 01:40:00,1.57712,1.57738,1.57712,1.5773,691699997.0
2006-08-10 01:45:00,1.57735,1.57737,1.57711,1.57724,1163800006.0
2006-08-10 01:50:00,1.57733,1.57747,1.577,1.57732,844699996.0
2006-08-10 01:55:00,1.5774,1.57745,1.57717,1.57745,906600000.0
2006-08-10 02:00:00,1.57737,1.57746,1.57669,1.57722,1728900011.0
2006-08-10 02:05:00,1.57708,1.57752,1.57658,1.5771,1481399991.0
2006-08-10 02:10:00,1.57735,1.57753,1.57662,1.57712,1944000012.0
2006-08-10 02:15:00,1.57727,1.57751,1.57692,1.57736,1860000010.0
2006-08-10 02:20:00,1.5769,1.57747,1.57675,1.57738,1591299996.0
2006-08-10 02:25:00,1.57745,1.57745,1.57714,1.57737,943100002.0
2006-08-10 02:30:00,1.5773,1.57745,1.57712,1.5773,678300003.0
2006-08-10 02:35:00,1.57744,1.57748,1.57712,1.5774,1050999993.0
2006-08-10 02:40:00,1.57744,1.57749,1.57719,1.57743,1006000008.0
2006-08-10 02:45:00,1.57727,1.57739,1.57711,1.57728,1157299998.0
2006-08-10 02:50:00,1.57728,1.57735,1.57704,1.57718,1239300004.0
2006-08-10 02:55:00,1.5771,1.57738,1.57705,1.57718,1287199995.0
2006-08-10 03:00:00,1.57729,1.57734,1.57686,1.57702,1229900003.0
2006-08-10 03:05:00,1.5772,1.57738,1.57701,1.57719,800700002.0
2006-08-10 03:10:00,1.57711,1.57744,1.57701,1.5773,1308600003.0
2006-08-10 03:15:00,1.57728,1.57737,1.57703,1.57728,959600006.0
2006-08-10 03:20:00,1.57716,1.57745,1.57716,1.57733,721399997.0
2006-08-10 03:25:00,1.5773,1.57737,1.57714,1.5773,388500003.0
2006-08-10 03:30:00,1.57722,1.57742,1.57711,1.57737,1661199999.0
2006-08-10 03:35:00,1.57735,1.57751,1.57719,1.57748,1019200005.0
2006-08-10 03:40:00,1.57752,1.57761,1.57715,1.57742,1395300007.0
2006-08-10 03:45:00,1.57739,1.57751,1.57716,1.5774,1210799996.0
2006-08-10 03:50:00,1.57725,1.57747,1.57712,1.57726,1026200007.0
2006-08-10 03:55:00,1.57733,1.57745,1.57714,1.5774,1207700001.0
2006-08-10 04:00:00,1.57738,1.57747,1.5771,1.57733,1372900005.0
2006-08-10 04:05:00,1.5772,1.57748,1.57705,1.5774,1123599990.0
2006-08-10 04:10:00,1.57727,1.57751,1.57722,1.57735,853499999.0
2006-08-10 04:15:00,1.57749,1.57757,1.57728,1.57745,860300003.0
2006-08-10 04:20:00,1.57748,1.57757,1.57723,1.57732,1477500005.0
2006-08-10 04:25:00,1.57743,1.57747,1.57713,1.57735,987599999.0
2006-08-10 04:30:00,1.57733,1.57745,1.57718,1.5774,681400007.0
2006-08-10 04:35:00,1.5774,1.57747,1.57722,1.57736,1197999998.0
2006-08-10 04:40:00,1.57748,1.5775,1.57721,1.5774,996799993.0
2006-08-10 04:45:00,1.57721,1.57747,1.57717,1.5774,1003200003.0
2006-08-10 04:50:00,1.57737,1.57741,1.57703,1.57708,942000001.0
2006-08-10 04:55:00,1.57702,1.57725,1.57702,1.5772,857300006.0
2006-08-10 05:00:00,1.57711,1.57725,1.57699,1.57722,1315900010.0
2006-08-10 05:05:00,1.57718,1.57735,1.57703,1.57721,1363400005.0
2006-08-10 05:10:00,1.57705,1.57744,1.57696,1.5772,1149200000.0
2006-08-10 05:15:00,1.57705,1.57723,1.57696,1.57713,1141300004.0
2006-08-10 05:20:00,1.57708,1.57731,1.57688,1.57713,1028600005.0
2006-08-10 05:25:00,1.57706,1.57731,1.57697,1.57723,1046299994.0
2006-08-10 05:30:00,1.5771,1.57735,1.57693,1.57735,976699993.0
2006-08-10 05:35:00,1.5773,1.57737,1.57708,1.57713,968700004.0
2006-08-10 05:40:00,1.57733,1.57737,1.57705,1.57725,872800006.0
2006-08-10 05:45:00,1.57721,1.57742,1.57704,1.57704,1524700010.0
2006-08-10 05:50:00,1.57735,1.57737,1.57705,1.57705,1972600004.0
2006-08-10 05:55:00,1.57706,1.57735,1.57706,1.5772,1388199997.0
2006-08-10 06:00:00,1.57718,1.57737,1.57708,1.57722,1435500011.0
2006-08-10 06:05:00,1.57723,1.57734,1.57695,1.57725,1514800000.0
2006-08-10 06:10:00,1.5772,1.57732,1.57694,1.57726,1225600003.0
2006-08-10 06:15:00,1.57725,1.57741,1.57703,1.57703,1003200006.0
2006-08-10 06:20:00,1.57723,1.57733,1.57698,1.57725,1534500005.0
2006-08-10 06:25:00,1.5772,1.57727,1.57692,1.57716,1168500001.0
2006-08-10 06:30:00,1.57708,1.57731,1.57705,1.57725,1123899996.0
2006-08-10 06:35:00,1.57708,1.57741,1.57699,1.57729,1231500000.0
2006-08-10 06:40:00,1.57727,1.57735,1.57712,1.5772,1108199999.0
2006-08-10 06:45:00,1.57733,1.57735,1.57702,1.57717,979300006.0
2006-08-10 06:50:00,1.57711,1.57737,1.57711,1.5773,1141500003.0
2006-08-10 06:55:00,1.57735,1.57737,1.57711,1.57732,1485000007.0
2006-08-10 07:00:00,1.57719,1.57772,1.57715,1.57772,1519400011.0
2006-08-10 07:05:00,1.57763,1.57771,1.5774,1.57741,1156200002.0
2006-08-10 07:10:00,1.57753,1.57762,1.57732,1.57759,798799998.0
2006-08-10 07:15:00,1.57752,1.57762,1.57722,1.57722,1210700009.0
2006-08-10 07:20:00,1.57726,1.5776,1.57726,1.57734,1230400005.0
2006-08-10 07:25:00,1.57747,1.57768,1.57721,1.57744,1586400006.0
2006-08-10 07:30:00,1.57745,1.57745,1.57708,1.5773,1373300013.0
2006-08-10 07:35:00,1.57716,1.57735,1.57674,1.57696,900799996.0
2006-08-10 07:40:00,1.57685,1.57729,1.57677,1.5769,1384100004.0
2006-08-10 07:45:00,1.57701,1.57716,1.57675,1.57683,1206600012.0
2006-08-10 07:50:00,1.57678,1.5768,1.57622,1.57645,1432899996.0
2006-08-10 07:55:00,1.5764,1.57645,1.57597,1.57611,1318000001.0
2006-08-10 08:00:00,1.576,1.576,1.57551,1.57587,1151000003.0
2006-08-10 08:05:00,1.57593,1.57599,1.57558,1.57592,1616300000.0
2006-08-10 08:10:00,1.57578,1.57623,1.57552,1.57574,1528400011.0
2006-08-10 08:15:00,1.57587,1.57595,1.57539,1.57539,1263100000.0
2006-08-10 08:20:00,1.57515,1.57528,1.57457,1.57491,1240900004.0
2006-08-10 08:25:00,1.57489,1.57502,1.57455,1.57494,1134600009.0
2006-08-10 08:30:00,1.57493,1.57527,1.57472,1.57516,1405699998.0
2006-08-10 08:35:00,1.5752,1.57531,1.57492,1.57503,1179400005.0
2006-08-10 08:40:00,1.57513,1.5752,1.57492,1.57498,1358199996.0
2006-08-10 08:45:00,1.57508,1.57519,1.57461,1.57483,1351800000.0
2006-08-10 08:50:00,1.57487,1.57516,1.57481,1.57497,999899998.0
2006-08-10 08:55:00,1.57488,1.57517,1.57466,1.57497,1267900005.0
2006-08-10 09:00:00,1.57494,1.57527,1.57411,1.5748,1552400011.0
2006-08-10 09:05:00,1.57483,1.57566,1.57469,1.57517,1623200000.0
2006-08-10 09:10:00,1.57512,1.57512,1.57415,1.57419,1445300004.0
2006-08-10 09:15:00,1.57432,1.57448,1.57366,1.57374,978999998.0
2006-08-10 09:20:00,1.57371,1.57377,1.5732,1.57344,1148900005.0
2006-08-10 09:25:00,1.57357,1.57389,1.57334,1.57372,1665500001.0
2006-08-10 09:30:00,1.57365,1.57397,1.57352,1.57362,904000005.0
2006-08-10 09:35:00,1.57355,1.57392,1.57355,1.57377,1467000006.0
2006-08-10 09:40:00,1.5737,1.57401,1.57348,1.57348,1426999999.0
2006-08-10 09:45:00,1.5736,1.57395,1.57339,1.57395,1380700011.0
2006-08-10 09:50:00,1.57397,1.57507,1.57378,1.57469,1808900007.0
2006-08-10 09:55:00,1.5746,1.57513,1.57444,1.57499,1467700007.0
2006-08-10 10:00:00,1.57505,1.57505,1.57461,1.57484,1322100010.0
2006-08-10 10:05:00,1.57482,1.5753,1.57474,1.57499,1576600002.0
2006-08-10 10:10:00,1.57504,1.57574,1.57486,1.57517,1536700008.0
2006-08-10 10:15:00,1.57512,1.5757,1.57481,1.57554,1378499997.0
2006-08-10 10:20:00,1.57561,1.57561,1.57506,1.57524,1267000001.0
2006-08-10 10:25:00,1.57539,1.57559,1.57501,1.5751,1259499999.0
2006-08-10 10:30:00,1.5751,1.57529,1.57491,1.57502,1196500002.0
2006-08-10 10:35:00,1.57508,1.57527,1.57498,1.57514,1480700005.0
2006-08-10 10:40:00,1.57505,1.57515,1.57464,1.57487,1632000002.0
2006-08-10 10:45:00,1.57488,1.57488,1.57447,1.5747,1353400007.0
2006-08-10 10:50:00,1.57464,1.57482,1.5743,1.57446,1351200007.0
2006-08-10 10:55:00,1.57446,1.57466,1.57407,1.57439,1331699990.0
2006-08-10 11:00:00,1.57452,1.5749,1.57423,1.5745,1037799999.0
2006-08-10 11:05:00,1.57443,1.57471,1.57441,1.57465,953300006.0
2006-08-10 11:10:00,1.57458,1.57479,1.57438,1.57458,1329100007.0
2006-08-10 11:15:00,1.57463,1.57467,1.57433,1.57447,1416100005.0
2006-08-10 11:20:00,1.57443,1.5746,1.57422,1.57452,1903200007.0
2006-08-10 11:25:00,1.57452,1.57456,1.57418,1.57419,1502200010.0
2006-08-10 11:30:00,1.57429,1.57462,1.57407,1.57452,1966100005.0
2006-08-10 11:35:00,1.57453,1.57465,1.57426,1.57443,1521500010.0
2006-08-10 11:40:00,1.57428,1.57481,1.57428,1.57466,1466500008.0
2006-08-10 11:45:00,1.57471,1.57481,1.57442,1.57448,1414800017.0
2006-08-10 11:50:00,1.57464,1.57515,1.57464,1.57467,1538700007.0
2006-08-10 11:55:00,1.5748,1.57513,1.57462,1.57496,1392400010.0
2006-08-10 12:00:00,1.57518,1.57547,1.57496,1.57532,1757300005.0
2006-08-10 12:05:00,1.57548,1.5756,1.5752,1.57524,1726800010.0
2006-08-10 12:10:00,1.57531,1.5756,1.57518,1.57531,1042000000.0
2006-08-10 12:15:00,1.57547,1.57581,1.57526,1.57581,1233300008.0
2006-08-10 12:20:00,1.57582,1.57587,1.5754,1.57573,805899999.0
2006-08-10 12:25:00,1.57579,1.57601,1.57561,1.57562,1320900002.0
2006-08-10 12:30:00,1.5758,1.57593,1.57562,1.57583,1126200000.0
2006-08-10 12:35:00,1.57589,1.57607,1.57573,1.576,978500003.0
2006-08-10 12:40:00,1.576,1.57629,1.57579,1.57606,1225600001.0
2006-08-10 12:45:00,1.5761,1.5763,1.57579,1.57597,1218600007.0
2006-08-10 12:50:00,1.57604,1.5764,1.57582,1.57624,1854800007.0
2006-08-10 12:55:00,1.57632,1.57651,1.57609,1.57622,1319700003.0
2006-08-10 13:00:00,1.57611,1.57631,1.57589,1.57602,1364800009.0
2006-08-10 13:05:00,1.57593,1.57624,1.57591,1.57618,1291100008.0
2006-08-10 13:10:00,1.57616,1.57708,1.57616,1.57688,1534400006.0
2006-08-10 13:15:00,1.57698,1.5771,1.57656,1.57674,1300199997.0
2006-08-10 13:20:00,1.57687,1.577,1.57664,1.577,1545000003.0
2006-08-10 13:25:00,1.57693,1.57702,1.57653,1.57665,1690600003.0
2006-08-10 13:30:00,1.57665,1.57695,1.57663,1.57676,1320100003.0
2006-08-10 13:35:00,1.57687,1.57713,1.57665,1.57707,924299997.0
2006-08-10 13:40:00,1.57699,1.5771,1.57668,1.57693,1064800011.0
2006-08-10 13:45:00,1.57678,1.57698,1.57648,1.57673,1449299995.0
2006-08-10 13:50:00,1.57668,1.57674,1.57635,1.57655,1702300009.0
2006-08-10 13:55:00,1.57661,1.57663,1.57635,1.57657,1257800008.0
2006-08-10 14:00:00,1.57659,1.57664,1.57613,1.57647,1005299996.0
2006-08-10 14:05:00,1.57634,1.5767,1.57622,1.57622,1638100010.0
2006-08-10 14:10:00,1.57627,1.5767,1.57617,1.57651,1524700001.0
2006-08-10 14:15:00,1.57667,1.5768,1.57635,1.57673,1222000010.0
2006-08-10 14:20:00,1.57671,1.57684,1.57648,1.57662,1674500002.0
2006-08-10 14:25:00,1.57665,1.57665,1.57576,1.57585,1459999999.0
2006-08-10 14:30:00,1.57578,1.57639,1.57574,1.57608,1715499992.0
2006-08-10 14:35:00,1.57606,1.57679,1.57591,1.57652,1694799990.0
2006-08-10 14:40:00,1.57654,1.57688,1.5763,1.57649,2053900012.0
2006-08-10 14:45:00,1.57656,1.57667,1.57596,1.57604,1182700002.0
2006-08-10 14:50:00,1.57623,1.57657,1.57598,1.57642,1496400002.0
2006-08-10 14:55:00,1.57641,1.57659,1.57624,1.57638,1426099995.0
2006-08-10 15:00:00,1.57657,1.57663,1.57631,1.57658,1501200009.0
2006-08-10 15:05:00,1.57637,1.57695,1.57619,1.57685,893600003.0
2006-08-10 15:10:00,1.57704,1.57731,1.57677,1.57716,2026200004.0
2006-08-10 15:15:00,1.57723,1.57732,1.57692,1.57718,1519399994.0
2006-08-10 15:20:00,1.57725,1.57733,1.57691,1.57702,1037700010.0
2006-08-10 15:25:00,1.57711,1.57729,1.57687,1.57705,1077499989.0
2006-08-10 15:30:00,1.57718,1.57745,1.57699,1.57719,912899999.0
2006-08-10 15:35:00,1.57723,1.57757,1.57701,1.5775,1276600000.0
2006-08-10 15:40:00,1.57745,1.57756,1.57721,1.57726,1142700005.0
2006-08-10 15:45:00,1.57723,1.5777,1.57706,1.5776,1638200005.0
2006-08-10 15:50:00,1.57764,1.57773,1.57731,1.57764,1210100009.0
2006-08-10 15:55:00,1.57774,1.57789,1.57715,1.57726,1216900002.0
2006-08-10 16:00:00,1.5773,1.57757,1.57701,1.57744,1823300001.0
2006-08-10 16:05:00,1.57746,1.57811,1.57735,1.57778,1244400008.0
2006-08-10 16:10:00,1.57782,1.57789,1.5772,1.57748,1549400000.0
2006-08-10 16:15:00,1.57727,1.57751,1.57648,1.57699,1478800005.0
2006-08-10 16:20:00,1.57709,1.57767,1.57694,1.5776,1222500000.0
2006-08-10 16:25:00,1.57745,1.57802,1.57704,1.57784,1353099995.0
2006-08-10 16:30:00,1.57767,1.57879,1.57753,1.57865,1540500008.0
2006-08-10 16:35:00,1.57874,1.57904,1.57846,1.57846,1739799997.0
2006-08-10 16:40:00,1.57846,1.57881,1.57826,1.57865,1374600001.0
2006-08-10 16:45:00,1.57873,1.57901,1.5785,1.57856,1452299997.0
2006-08-10 16:50:00,1.57855,1.57887,1.57839,1.57868,1381700002.0
2006-08-10 16:55:00,1.57878,1.57895,1.5786,1.57864,1429100003.0
2006-08-10 17:00:00,1.57835,1.57868,1.57828,1.57857,1327799997.0
2006-08-10 17:05:00,1.57869,1.57882,1.57851,1.57863,1436299996.0
2006-08-10 17:10:00,1.57866,1.57895,1.57852,1.57862,1112300004.0
2006-08-10 17:15:00,1.57863,1.5789,1.57836,1.57843,1661400006.0
2006-08-10 17:20:00,1.57853,1.57893,1.57836,1.57869,1274500007.0
2006-08-10 17:25:00,1.57868,1.57893,1.57846,1.57875,1238100001.0
2006-08-10 17:30:00,1.57848,1.57876,1.57832,1.57851,1156100005.0
2006-08-10 17:35:00,1.5786,1.57901,1.57841,1.57886,1245100004.0
2006-08-10 17:40:00,1.5786,1.57902,1.57846,1.57879,1413700006.0
2006-08-10 17:45:00,1.57878,1.57888,1.5785,1.57862,1169900006.0
2006-08-10 17:50:00,1.57875,1.57907,1.57868,1.57896,1244100004.0
2006-08-10 17:55:00,1.57896,1.57903,1.57866,1.57902,795200007.0
2006-08-10 18:00:00,1.57913,1.5792,1.57897,1.5791,5380999983.0
2006-08-10 18:05:00,1.5792,1.5793,1.57886,1.57922,8539499970.0
2006-08-10 18:10:00,1.57928,1.57945,1.57904,1.5792,7524900018.0
2006-08-10 18:15:00,1.57912,1.57937,1.5789,1.57914,7398500019.0
2006-08-10 18:20:00,1.57925,1.57932,1.57902,1.5792,5177500034.0
2006-08-10 18:25:00,1.5791,1.5792,1.57881,1.57885,6274200026.0
2006-08-10 18:30:00,1.57889,1.5794,1.57877,1.5794,7204400032.0
2006-08-10 18:35:00,1.57935,1.57947,1.5789,1.57915,8702300042.0
2006-08-10 18:40:00,1.5793,1.5794,1.57879,1.5791,4815399979.0
2006-08-10 18:45:00,1.57901,1.57933,1.57897,1.57928,2760700009.0
2006-08-10 18:50:00,1.5792,1.57935,1.57898,1.57923,5094000010.0
2006-08-10 18:55:00,1.57932,1.57937,1.579,1.5793,6127900011.0
2006-08-10 19:00:00,1.57927,1.57933,1.57901,1.57909,2363000001.0
2006-08-10 19:05:00,1.57918,1.57927,1.57898,1.57918,6451199986.0
2006-08-10 19:10:00,1.5791,1.57927,1.57889,1.57904,4017399996.0
2006-08-10 19:15:00,1.57901,1.57925,1.5789,1.57912,4311600023.0
2006-08-10 19:20:00,1.57916,1.57932,1.57895,1.57932,3930100000.0
2006-08-10 19:25:00,1.57915,1.57936,1.57896,1.57907,5167300026.0
2006-08-10 19:30:00,1.5793,1.5795,1.57906,1.5792,6241700000.0
2006-08-10 19:35:00,1.5793,1.57935,1.57901,1.5791,3934600009.0
2006-08-10 19:40:00,1.5793,1.57937,1.57915,1.5793,3106700012.0
2006-08-10 19:45:00,1.5793,1.57937,1.57912,1.57935,3175900011.0
2006-08-10 19:50:00,1.57927,1.57938,1.57906,1.57917,2123600016.0
2006-08-10 19:55:00,1.57932,1.57932,1.5788,1.57892,5855200020.0
2006-08-10 20:00:00,1.57904,1.57922,1.57883,1.57914,2546800011.0
2006-08-10 20:05:00,1.57922,1.57935,1.57905,1.57913,2679500002.0
2006-08-10 20:10:00,1.57918,1.5792,1.57897,1.57906,4174300002.0
2006-08-10 20:15:00,1.57912,1.5793,1.57894,1.5793,4633200012.0
2006-08-10 20:20:00,1.5792,1.57927,1.57895,1.57907,3710199996.0
2006-08-10 20:25:00,1.5792,1.5794,1.57875,1.57876,4797100010.0
2006-08-10 20:30:00,1.579,1.5792,1.57846,1.57866,2875799997.0
2006-08-10 20:35:00,1.57854,1.57888,1.57841,1.57872,5416600029.0
2006-08-10 20:40:00,1.57879,1.57884,1.57849,1.57857,4221600016.0
2006-08-10 20:45:00,1.57854,1.57872,1.57826,1.5786,4370200007.0
2006-08-10 20:50:00,1.57857,1.57865,1.57834,1.5786,5657999983.0
2006-08-10 20:55:00,1.5786,1.5787,1.5783,1.5785,8312500027.0
2006-08-10 21:00:00,1.5783,1.57877,1.57829,1.57865,7416000011.0
2006-08-10 21:05:00,1.57854,1.57873,1.57842,1.57857,3150600005.0
2006-08-10 21:10:00,1.5786,1.57891,1.57852,1.57873,3724200009.0
2006-08-10 21:15:00,1.57875,1.57893,1.57846,1.57862,4610800006.0
2006-08-10 21:20:00,1.5788,1.5788,1.5784,1.5786,8004899991.0
2006-08-10 21:25:00,1.57861,1.57877,1.57837,1.5786,3707199998.0
2006-08-10 21:30:00,1.57858,1.57867,1.57841,1.5785,4762600020.0
2006-08-10 21:35:00,1.5785,1.57865,1.57844,1.5786,2104000001.0
2006-08-10 21:40:00,1.57856,1.5786,1.57824,1.57841,4619600011.0
2006-08-10 21:45:00,1.57838,1.57863,1.57826,1.57844,4746400024.0
2006-08-10 21:50:00,1.5786,1.57864,1.5783,1.5785,3300299999.0
2006-08-10 21:55:00,1.57863,1.57882,1.57841,1.57867,3681099996.0
2006-08-10 22:00:00,1.57878,1.57889,1.5784,1.57865,3288500001.0
2006-08-10 22:05:00,1.57868,1.57869,1.57823,1.57839,2265500007.0
2006-08-10 22:10:00,1.57845,1.57865,1.57834,1.5785,1597100002.0
2006-08-10 22:15:00,1.5784,1.57868,1.57827,1.57847,1732599998.0
2006-08-10 22:20:00,1.5784,1.57865,1.57826,1.57826,1992100008.0
2006-08-10 22:25:00,1.5785,1.57855,1.57815,1.5785,3423000002.0
2006-08-10 22:30:00,1.57845,1.57861,1.57823,1.57855,2108200001.0
2006-08-10 22:35:00,1.57861,1.57861,1.57821,1.57848,2405900002.0
2006-08-10 22:40:00,1.57827,1.57855,1.57807,1.57824,3360900005.0
2006-08-10 22:45:00,1.57832,1.57855,1.5781,1.57843,2073799999.0
2006-08-10 22:50:00,1.5785,1.57857,1.57817,1.57843,1628200002.0
2006-08-10 22:55:00,1.57835,1.57861,1.5779,1.5782,1265900002.0
2006-08-10 23:00:00,1.5778,1.57854,1.5778,1.57825,1371100002.0
2006-08-10 23:05:00,1.57862,1.57877,1.57767,1.57872,1814900005.0
2006-08-10 23:10:00,1.57814,1.57872,1.57792,1.57816,1506899998.0
2006-08-10 23:15:00,1.57832,1.57876,1.57794,1.57846,1531199996.0
2006-08-10 23:20:00,1.57813,1.57869,1.57795,1.57837,840600003.0
2006-08-10 23:25:00,1.5785,1.5785,1.57815,1.5783,893500006.0
2006-08-10 23:30:00,1.57827,1.57843,1.57803,1.5782,1188300000.0
2006-08-10 23:35:00,1.5782,1.57888,1.57808,1.57883,689100004.0
2006-08-10 23:40:00,1.57882,1.57917,1.5787,1.57887,1176400007.0
2006-08-10 23:45:00,1.57879,1.57895,1.57865,1.57877,723900001.0
2006-08-10 23:50:00,1.5788,1.57892,1.5784,1.5784,1089000002.0
2006-08-10 23:55:00,1.57868,1.57881,1.5784,1.57846,1145999997.0
2006-08-11 00:00:00,1.5786,1.57875,1.57841,1.57841,519400004.0
2006-08-11 00:05:00,1.57852,1.57863,1.57828,1.57848,1225900002.0
2006-08-11 00:10:00,1.5785,1.57855,1.57818,1.5784,834799996.0
2006-08-11 00:15:00,1.57834,1.5785,1.57813,1.57845,858199997.0
2006-08-11 00:20:00,1.57845,1.57855,1.57805,1.57821,1123199994.0
2006-08-11 00:25:00,1.57838,1.5787,1.57828,1.5786,937799998.0
2006-08-11 00:30:00,1.57852,1.57862,1.57824,1.57834,1109400004.0
2006-08-11 00:35:00,1.57842,1.57874,1.57825,1.57853,1102500002.0
2006-08-11 00:40:00,1.57863,1.57875,1.5784,1.57857,1034200001.0
2006-08-11 00:45:00,1.57858,1.57859,1.57824,1.5784,1018600007.0
2006-08-11 00:50:00,1.57829,1.5786,1.57813,1.57846,1370800002.0
2006-08-11 00:55:00,1.57858,1.57864,1.57815,1.57843,1264100001.0
2006-08-11 01:00:00,1.57845,1.57858,1.57824,1.5785,1191499999.0
2006-08-11 01:05:00,1.57839,1.57858,1.57833,1.57855,1104599995.0
2006-08-11 01:10:00,1.57855,1.57858,1.57823,1.5785,966900010.0
2006-08-11 01:15:00,1.57855,1.57858,1.57803,1.57838,1248999996.0
2006-08-11 01:20:00,1.57855,1.57855,1.57831,1.57848,714200000.0
2006-08-11 01:25:00,1.5784,1.57858,1.5782,1.5785,984800008.0
2006-08-11 01:30:00,1.5784,1.57865,1.57829,1.57865,777400006.0
2006-08-11 01:35:00,1.57852,1.57858,1.57822,1.5783,1286699995.0
2006-08-11 01:40:00,1.57852,1.57869,1.57833,1.5786,1299100001.0
2006-08-11 01:45:00,1.57854,1.57872,1.57837,1.57845,1516099987.0
2006-08-11 01:50:00,1.5786,1.57877,1.57835,1.57853,1235900005.0
2006-08-11 01:55:00,1.57841,1.57863,1.57815,1.57847,1777600002.0
2006-08-11 02:00:00,1.57847,1.57873,1.57821,1.57859,1141500000.0
2006-08-11 02:05:00,1.57854,1.5791,1.57825,1.5789,1283900000.0
2006-08-11 02:10:00,1.57897,1.57897,1.57861,1.57875,887400014.0
2006-08-11 02:15:00,1.5788,1.57885,1.57841,1.57866,718299999.0
2006-08-11 02:20:00,1.57837,1.57864,1.57814,1.57845,1351399996.0
2006-08-11 02:25:00,1.57818,1.57852,1.57809,1.57846,1355700003.0
2006-08-11 02:30:00,1.57806,1.57843,1.57795,1.57818,1239499994.0
2006-08-11 02:35:00,1.57832,1.57842,1.57806,1.5783,1066000010.0
2006-08-11 02:40:00,1.57847,1.57847,1.57818,1.57836,1099299998.0
2006-08-11 02:45:00,1.57827,1.57848,1.57812,1.57826,695800005.0
2006-08-11 02:50:00,1.5784,1.57845,1.57822,1.57831,1154700006.0
2006-08-11 02:55:00,1.5784,1.57845,1.57816,1.57832,1082100011.0
2006-08-11 03:00:00,1.5783,1.57845,1.57805,1.57835,1169599996.0
2006-08-11 03:05:00,1.57846,1.57856,1.57826,1.57845,1176100002.0
2006-08-11 03:10:00,1.5785,1.57858,1.57824,1.57855,1537900002.0
2006-08-11 03:15:00,1.57851,1.57885,1.57844,1.5786,1188199999.0
2006-08-11 03:20:00,1.57865,1.57903,1.57862,1.57883,1224700007.0
2006-08-11 03:25:00,1.57876,1.57878,1.57835,1.57868,1480600001.0
2006-08-11 03:30:00,1.57854,1.57882,1.57832,1.57854,1416000001.0
2006-08-11 03:35:00,1.57853,1.57873,1.57831,1.57855,1344199999.0
2006-08-11 03:40:00,1.57846,1.57855,1.57822,1.57855,1240600013.0
2006-08-11 03:45:00,1.57855,1.57857,1.57827,1.57833,1097900009.0
2006-08-11 03:50:00,1.57847,1.57867,1.57841,1.5785,826000010.0
2006-08-11 03:55:00,1.57843,1.57858,1.57825,1.5785,906399994.0
2006-08-11 04:00:00,1.57855,1.57863,1.57821,1.57847,1159299999.0
2006-08-11 04:05:00,1.57831,1.57848,1.57797,1.57833,1413600002.0
2006-08-11 04:10:00,1.57823,1.57849,1.5782,1.57833,959599992.0
2006-08-11 04:15:00,1.57848,1.57864,1.57824,1.57824,1109700002.0
2006-08-11 04:20:00,1.5785,1.57869,1.57825,1.57853,1305999998.0
2006-08-11 04:25:00,1.57847,1.57866,1.57826,1.57837,1162900005.0
2006-08-11 04:30:00,1.57843,1.57857,1.57819,1.57834,1266200008.0
2006-08-11 04:35:00,1.57842,1.57864,1.57837,1.57845,1224999995.0
2006-08-11 04:40:00,1.57848,1.57869,1.57835,1.57865,1066200002.0
2006-08-11 04:45:00,1.57843,1.57865,1.57821,1.57839,1664600002.0
2006-08-11 04:50:00,1.57853,1.57868,1.57835,1.57852,778999999.0
2006-08-11 04:55:00,1.57855,1.57865,1.57842,1.5786,930700002.0
2006-08-11 05:00:00,1.5786,1.57865,1.57838,1.57857,1295199997.0
2006-08-11 05:05:00,1.57862,1.57873,1.57844,1.57857,1286800012.0
2006-08-11 05:10:00,1.57849,1.5787,1.57842,1.5785,1136300001.0
2006-08-11 05:15:00,1.57844,1.57871,1.57836,1.57836,1069700000.0
2006-08-11 05:20:00,1.57847,1.57863,1.57821,1.57859,1248100011.0
2006-08-11 05:25:00,1.57844,1.57864,1.57821,1.57855,1172300010.0
2006-08-11 05:30:00,1.5785,1.57857,1.57827,1.57848,1025300007.0
2006-08-11 05:35:00,1.5785,1.57857,1.57827,1.57834,1024499998.0
2006-08-11 05:40:00,1.57846,1.57857,1.57824,1.57834,866399996.0
2006-08-11 05:45:00,1.57837,1.57849,1.57811,1.57832,1613599998.0
2006-08-11 05:50:00,1.57845,1.57848,1.5782,1.57835,1547600003.0
2006-08-11 05:55:00,1.57835,1.57845,1.57812,1.57827,1301400009.0
2006-08-11 06:00:00,1.5784,1.57848,1.57818,1.5784,1347699997.0
2006-08-11 06:05:00,1.5784,1.57848,1.57794,1.57802,1720800002.0
2006-08-11 06:10:00,1.57794,1.57815,1.57783,1.57798,874099996.0
2006-08-11 06:15:00,1.57813,1.57821,1.57791,1.57791,950400000.0
2006-08-11 06:20:00,1.57815,1.57827,1.57785,1.57827,1076700010.0
2006-08-11 06:25:00,1.57819,1.57833,1.57789,1.57809,1479300007.0
2006-08-11 06:30:00,1.57812,1.57819,1.57775,1.57795,1034300008.0
2006-08-11 06:35:00,1.57798,1.57808,1.57777,1.57789,820900001.0
2006-08-11 06:40:00,1.57795,1.57795,1.57753,1.57753,1023899997.0
2006-08-11 06:45:00,1.57747,1.57759,1.5773,1.57734,1064000004.0
2006-08-11 06:50:00,1.5773,1.57757,1.5773,1.5775,1354799992.0
2006-08-11 06:55:00,1.57747,1.57757,1.5773,1.57752,1204399994.0
2006-08-11 07:00:00,1.57748,1.57788,1.57734,1.57776,1298900002.0
2006-08-11 07:05:00,1.57767,1.57785,1.5774,1.57755,675800000.0
2006-08-11 07:10:00,1.57756,1.57776,1.57743,1.57775,617199998.0
2006-08-11 07:15:00,1.57771,1.57785,1.5775,1.57764,971700004.0
2006-08-11 07:20:00,1.57777,1.57788,1.57748,1.57768,1314999997.0
2006-08-11 07:25:00,1.57757,1.578,1.57752,1.57795,1584900011.0
2006-08-11 07:30:00,1.57781,1.57829,1.57771,1.57819,1181800000.0
2006-08-11 07:35:00,1.57818,1.57825,1.57806,1.5782,506599995.0
2006-08-11 07:40:00,1.57804,1.57828,1.57792,1.57803,1429499990.0
2006-08-11 07:45:00,1.57808,1.57815,1.57796,1.57804,1264399997.0
2006-08-11 07:50:00,1.578,1.5782,1.57777,1.5782,1048199998.0
2006-08-11 07:55:00,1.57812,1.57828,1.5778,1.5781,1401600003.0
2006-08-11 08:00:00,1.57781,1.57818,1.57768,1.57805,1046200003.0
2006-08-11 08:05:00,1.57815,1.57823,1.5778,1.5782,1173000007.0
2006-08-11 08:10:00,1.57786,1.57838,1.57786,1.5781,1234399999.0
2006-08-11 08:15:00,1.57825,1.57849,1.57799,1.57843,745500009.0
2006-08-11 08:20:00,1.57838,1.57856,1.57809,1.57822,1463999996.0
2006-08-11 08:25:00,1.57834,1.57909,1.57834,1.57862,1571399991.0
2006-08-11 08:30:00,1.57847,1.57874,1.57829,1.57829,1266300010.0
2006-08-11 08:35:00,1.5782,1.57832,1.57789,1.57815,1619200017.0
2006-08-11 08:40:00,1.57808,1.57853,1.57796,1.57833,1467700013.0
2006-08-11 08:45:00,1.57841,1.57871,1.57816,1.57853,1250400007.0
2006-08-11 08:50:00,1.57845,1.57859,1.57826,1.57852,1483900001.0
2006-08-11 08:55:00,1.57848,1.57897,1.57833,1.57891,1152199996.0
2006-08-11 09:00:00,1.57878,1.57912,1.57852,1.57902,976100001.0
2006-08-11 09:05:00,1.57907,1.57925,1.57901,1.57911,756000004.0
2006-08-11 09:10:00,1.57909,1.5791,1.57852,1.57863,1509500001.0
2006-08-11 09:15:00,1.57862,1.57876,1.57818,1.57843,1400499997.0
2006-08-11 09:20:00,1.57866,1.57882,1.57831,1.57864,1502399989.0
2006-08-11 09:25:00,1.57868,1.57893,1.57851,1.57865,1342200008.0
2006-08-11 09:30:00,1.57872,1.5791,1.57849,1.57893,2090700014.0
2006-08-11 09:35:00,1.57913,1.57926,1.5787,1.57884,1212400009.0
2006-08-11 09:40:00,1.57887,1.5791,1.57871,1.57885,1276199997.0
2006-08-11 09:45:00,1.57874,1.579,1.57846,1.57855,1841600007.0
2006-08-11 09:50:00,1.57877,1.57877,1.57822,1.5785,1581000006.0
2006-08-11 09:55:00,1.5785,1.57865,1.57829,1.57849,1608900002.0
2006-08-11 10:00:00,1.57839,1.5787,1.57812,1.57812,1601200010.0
2006-08-11 10:05:00,1.57818,1.57903,1.57803,1.57887,1777799995.0
2006-08-11 10:10:00,1.57887,1.57914,1.57874,1.57897,1703400014.0
2006-08-11 10:15:00,1.57899,1.57924,1.57872,1.57892,1374100008.0
2006-08-11 10:20:00,1.5788,1.57919,1.5786,1.57894,1782200009.0
2006-08-11 10:25:00,1.57898,1.57927,1.57882,1.57886,1472599999.0
2006-08-11 10:30:00,1.57876,1.5792,1.57875,1.57892,1461900000.0
2006-08-11 10:35:00,1.57899,1.57918,1.57885,1.57905,1536800005.0
2006-08-11 10:40:00,1.57903,1.57917,1.57871,1.57907,1521300003.0
2006-08-11 10:45:00,1.57912,1.57931,1.57889,1.57922,856399995.0
2006-08-11 10:50:00,1.57912,1.57935,1.57903,1.57916,1556000006.0
2006-08-11 10:55:00,1.5791,1.57934,1.57897,1.57912,1198299994.0
2006-08-11 11:00:00,1.57922,1.57937,1.57896,1.57917,1273099994.0
2006-08-11 11:05:00,1.57904,1.57922,1.57891,1.57903,1099600001.0
2006-08-11 11:10:00,1.57902,1.57913,1.57881,1.57913,1159499997.0
2006-08-11 11:15:00,1.57907,1.57917,1.57886,1.57912,1183099999.0
2006-08-11 11:20:00,1.57901,1.5791,1.57871,1.57883,1491999992.0
2006-08-11 11:25:00,1.57883,1.57916,1.5786,1.57896,1390900000.0
2006-08-11 11:30:00,1.57894,1.57913,1.57881,1.57893,1782100011.0
2006-08-11 11:35:00,1.57888,1.57913,1.57879,1.57898,1521000004.0
2006-08-11 11:40:00,1.57893,1.57905,1.57859,1.5787,1373600004.0
2006-08-11 11:45:00,1.5788,1.57885,1.57851,1.5788,1395399999.0
2006-08-11 11:50:00,1.57881,1.57898,1.57858,1.57858,1622500011.0
2006-08-11 11:55:00,1.57872,1.57914,1.57856,1.57909,1555600005.0
2006-08-11 12:00:00,1.57906,1.57931,1.5789,1.57918,1460000006.0
2006-08-11 12:05:00,1.57918,1.57925,1.5789,1.57918,1180100001.0
2006-08-11 12:10:00,1.57916,1.57927,1.57893,1.57902,914999994.0
2006-08-11 12:15:00,1.57914,1.57923,1.57891,1.57921,1163800002.0
2006-08-11 12:20:00,1.57917,1.57927,1.57888,1.57908,1159300003.0
2006-08-11 12:25:00,1.5791,1.57917,1.57883,1.57898,1487200011.0
2006-08-11 12:30:00,1.57887,1.57913,1.57878,1.57886,1200600001.0
2006-08-11 12:35:00,1.57896,1.57911,1.57877,1.57891,942400002.0
2006-08-11 12:40:00,1.57892,1.57906,1.57869,1.57902,1418600002.0
2006-08-11 12:45:00,1.57902,1.57912,1.57877,1.57897,1460099998.0
2006-08-11 12:50:00,1.57889,1.57914,1.57848,1.57899,1502999998.0
2006-08-11 12:55:00,1.57888,1.57914,1.57864,1.579,1287099999.0
2006-08-11 13:00:00,1.57906,1.5793,1.5789,1.57914,1131400001.0
2006-08-11 13:05:00,1.57898,1.57923,1.57889,1.57912,946000001.0
2006-08-11 13:10:00,1.5791,1.57935,1.57908,1.57919,943199997.0
2006-08-11 13:15:00,1.5792,1.57935,1.57904,1.5791,978499999.0
2006-08-11 13:20:00,1.57937,1.57953,1.57923,1.57948,1310900005.0
2006-08-11 13:25:00,1.57941,1.57952,1.57914,1.57936,1410500006.0
2006-08-11 13:30:00,1.57938,1.57953,1.57907,1.57918,1653000010.0
2006-08-11 13:35:00,1.57924,1.57945,1.57919,1.57938,1021199994.0
2006-08-11 13:40:00,1.57936,1.57963,1.57923,1.57947,1137900003.0
2006-08-11 13:45:00,1.57961,1.5797,1.57926,1.57952,1528500004.0
2006-08-11 13:50:00,1.57962,1.57995,1.57952,1.57968,1531299993.0
2006-08-11 13:55:00,1.57977,1.57998,1.57955,1.57995,1343400008.0
2006-08-11 14:00:00,1.57995,1.5802,1.5797,1.57985,1225300001.0
2006-08-11 14:05:00,1.57975,1.57989,1.5794,1.57961,1635200003.0
2006-08-11 14:10:00,1.57965,1.57982,1.57936,1.57955,1299200001.0
2006-08-11 14:15:00,1.57945,1.57995,1.57936,1.57991,1452200001.0
2006-08-11 14:20:00,1.57993,1.57997,1.57955,1.57968,1666100005.0
2006-08-11 14:25:00,1.57958,1.57981,1.57915,1.57915,1753700005.0
2006-08-11 14:30:00,1.57933,1.57998,1.57926,1.57975,1771500017.0
2006-08-11 14:35:00,1.57954,1.57988,1.57924,1.5794,1505700000.0
2006-08-11 14:40:00,1.57948,1.57964,1.57919,1.57937,1416500008.0
2006-08-11 14:45:00,1.57946,1.57997,1.57916,1.57984,1462099993.0
2006-08-11 14:50:00,1.57987,1.58002,1.57952,1.57971,1095300005.0
2006-08-11 14:55:00,1.57988,1.58006,1.57961,1.57977,1241100011.0
2006-08-11 15:00:00,1.57997,1.57999,1.57949,1.57954,1525299999.0
2006-08-11 15:05:00,1.57968,1.57968,1.57922,1.57955,1233200006.0
2006-08-11 15:10:00,1.57962,1.57975,1.57938,1.57952,1204900002.0
2006-08-11 15:15:00,1.57953,1.57972,1.57933,1.57963,1672400000.0
2006-08-11 15:20:00,1.57957,1.57965,1.57921,1.57943,1141900007.0
2006-08-11 15:25:00,1.57952,1.57961,1.57919,1.57935,1418100019.0
2006-08-11 15:30:00,1.57915,1.57959,1.57909,1.57919,1419599992.0
2006-08-11 15:35:00,1.57939,1.57951,1.57889,1.57898,1201700000.0
2006-08-11 15:40:00,1.57904,1.57915,1.57874,1.57887,1546699996.0
2006-08-11 15:45:00,1.5788,1.57907,1.5784,1.57896,1453300006.0
2006-08-11 15:50:00,1.57902,1.57927,1.57881,1.57916,1216700005.0
2006-08-11 15:55:00,1.57915,1.57959,1.57907,1.57925,1672799998.0
2006-08-11 16:00:00,1.57932,1.57965,1.57926,1.57947,1507700004.0
2006-08-11 16:05:00,1.57943,1.57952,1.57907,1.57914,970599992.0
2006-08-11 16:10:00,1.5791,1.57951,1.57884,1.57938,1465999999.0
2006-08-11 16:15:00,1.57905,1.57965,1.57905,1.57951,1375000001.0
2006-08-11 16:20:00,1.5794,1.57958,1.57915,1.57943,2061100012.0
2006-08-11 16:25:00,1.57941,1.57962,1.57919,1.57952,1419200008.0
2006-08-11 16:30:00,1.57932,1.5796,1.57898,1.57933,1161500011.0
2006-08-11 16:35:00,1.57925,1.57942,1.57906,1.5791,1628299995.0
2006-08-11 16:40:00,1.57919,1.5794,1.5789,1.57924,1219300003.0
2006-08-11 16:45:00,1.57914,1.57934,1.57888,1.57895,1353500000.0
2006-08-11 16:50:00,1.57891,1.57911,1.57869,1.57897,1740300010.0
2006-08-11 16:55:00,1.57903,1.57906,1.57837,1.57875,1326000009.0
2006-08-11 17:00:00,1.57863,1.57918,1.57835,1.57885,1451500004.0
2006-08-11 17:05:00,1.57894,1.57917,1.57878,1.57902,979000005.0
2006-08-11 17:10:00,1.57894,1.5793,1.57888,1.57908,1659100004.0
2006-08-11 17:15:00,1.57929,1.5795,1.57908,1.57932,1418300005.0
2006-08-11 17:20:00,1.57926,1.57969,1.57916,1.57916,1112800005.0
2006-08-11 17:25:00,1.57932,1.57966,1.57927,1.57961,823700002.0
2006-08-11 17:30:00,1.5795,1.57988,1.57937,1.57976,1413699999.0
2006-08-11 17:35:00,1.57973,1.58002,1.5796,1.5799,1434400011.0
2006-08-11 17:40:00,1.57962,1.58008,1.57962,1.57992,1512999999.0
2006-08-11 17:45:00,1.5798,1.58013,1.5798,1.58008,1435399995.0
2006-08-11 17:50:00,1.5801,1.58012,1.57972,1.57988,1241800002.0
2006-08-11 17:55:00,1.57992,1.58015,1.57974,1.58002,1026799994.0
2006-08-11 18:00:00,1.58012,1.5805,1.57997,1.5803,7172900022.0
2006-08-11 18:05:00,1.5802,1.5802,1.57975,1.57999,8624500025.0
2006-08-11 18:10:00,1.5802,1.5802,1.5798,1.5799,7845900030.0
2006-08-11 18:15:00,1.57961,1.57998,1.57946,1.5798,7376700000.0
2006-08-11 18:20:00,1.58,1.58,1.57972,1.58,5526100004.0
2006-08-11 18:25:00,1.5799,1.58054,1.5799,1.5804,7565700004.0
2006-08-11 18:30:00,1.58046,1.58123,1.58036,1.5809,7518199980.0
2006-08-11 18:35:00,1.5808,1.581,1.58065,1.5809,8038600015.0
2006-08-11 18:40:00,1.5808,1.58099,1.58042,1.58065,4781899997.0
2006-08-11 18:45:00,1.58054,1.58071,1.58027,1.58046,2813600005.0
2006-08-11 18:50:00,1.58052,1.58088,1.58042,1.58075,5400300025.0
2006-08-11 18:55:00,1.58084,1.58115,1.58061,1.58101,5907300006.0
2006-08-11 19:00:00,1.58096,1.58146,1.58096,1.5812,2518500015.0
2006-08-11 19:05:00,1.58132,1.58153,1.58107,1.58119,6655900020.0
2006-08-11 19:10:00,1.58125,1.58144,1.58107,1.58122,3737599996.0
2006-08-11 19:15:00,1.58114,1.58123,1.58078,1.58112,4350100000.0
2006-08-11 19:20:00,1.58112,1.58125,1.58081,1.58105,3532399998.0
2006-08-11 19:25:00,1.58095,1.58105,1.58069,1.58069,4253400011.0
2006-08-11 19:30:00,1.58086,1.58102,1.58066,1.58087,4920600000.0
2006-08-11 19:35:00,1.58088,1.58124,1.58072,1.5811,4195900002.0
2006-08-11 19:40:00,1.58118,1.58134,1.58091,1.58123,2941300008.0
2006-08-11 19:45:00,1.58108,1.58133,1.58102,1.58118,2930700004.0
2006-08-11 19:50:00,1.58117,1.58135,1.58101,1.5811,2172900018.0
2006-08-11 19:55:00,1.58125,1.58143,1.58094,1.58123,6096300022.0
2006-08-11 20:00:00,1.58134,1.58144,1.58107,1.58123,2257000010.0
2006-08-11 20:05:00,1.58114,1.58134,1.58092,1.5811,2750800014.0
2006-08-11 20:10:00,1.58111,1.58133,1.58094,1.5812,3895000008.0
2006-08-11 20:15:00,1.58121,1.5815,1.58112,1.5813,4508400002.0
2006-08-11 20:20:00,1.5814,1.5815,1.58103,1.58131,3662900004.0
2006-08-11 20:25:00,1.5814,1.5815,1.58099,1.581,3623300006.0
2006-08-11 20:30:00,1.5813,1.5814,1.58094,1.58107,2142499996.0
2006-08-11 20:35:00,1.58124,1.58133,1.58086,1.58088,4757700018.0
2006-08-11 20:40:00,1.58108,1.58111,1.5807,1.58085,3906000004.0
2006-08-11 20:45:00,1.58082,1.58148,1.58058,1.5811,4323800024.0
2006-08-11 20:50:00,1.58111,1.58126,1.58078,1.58087,6418500010.0
2006-08-11 20:55:00,1.58104,1.5814,1.58096,1.5813,5782100027.0
2006-08-11 21:00:00,1.5814,1.5814,1.58099,1.58118,6880000028.0
2006-08-11 21:05:00,1.58112,1.58128,1.58093,1.58114,2942100023.0
2006-08-11 21:10:00,1.5812,1.58124,1.58082,1.58098,3776000005.0
2006-08-11 21:15:00,1.58105,1.58108,1.58068,1.58087,4481299988.0
2006-08-11 21:20:00,1.5812,1.5813,1.58087,1.58107,4802100007.0
2006-08-11 21:25:00,1.581,1.58125,1.58058,1.5812,3421400007.0
2006-08-11 21:30:00,1.58104,1.58127,1.58095,1.5812,4949900017.0
2006-08-11 21:35:00,1.5812,1.58125,1.581,1.5811,2094100001.0
2006-08-11 21:40:00,1.5812,1.58134,1.581,1.58128,4057699980.0
2006-08-11 21:45:00,1.58113,1.58137,1.58105,1.58117,4640800003.0
2006-08-11 21:50:00,1.58118,1.58135,1.58106,1.5812,3508100013.0
2006-08-11 21:55:00,1.5812,1.58135,1.58108,1.58121,3640400003.0
2006-08-11 22:00:00,1.58124,1.58142,1.58101,1.58119,3013900007.0
2006-08-11 22:05:00,1.58125,1.58128,1.58091,1.581,1616700007.0
2006-08-11 22:10:00,1.58118,1.58139,1.58095,1.58114,1796099996.0
2006-08-11 22:15:00,1.58109,1.5814,1.58106,1.58132,1708400001.0
2006-08-11 22:20:00,1.58124,1.58143,1.58106,1.58123,2277099998.0
2006-08-11 22:25:00,1.58116,1.58141,1.58089,1.58127,3331900000.0
2006-08-11 22:30:00,1.58108,1.58136,1.58087,1.58127,2399200009.0
2006-08-11 22:35:00,1.58137,1.58143,1.58079,1.5811,2587800011.0
2006-08-11 22:40:00,1.5813,1.58147,1.58101,1.58131,3270500008.0
2006-08-11 22:45:00,1.58142,1.58142,1.58093,1.58093,1847900001.0
2006-08-11 22:50:00,1.5811,1.58126,1.58064,1.58077,1891800015.0
2006-08-11 22:55:00,1.5808,1.58118,1.5807,1.581,1401199999.0
2006-08-13 23:00:00,1.58067,1.58067,1.57886,1.57918,1664000003.0
2006-08-13 23:05:00,1.57934,1.57966,1.57876,1.57876,1490799995.0
2006-08-13 23:10:00,1.57886,1.57921,1.5785,1.57895,1495100005.0
2006-08-13 23:15:00,1.57903,1.5792,1.57868,1.57894,2057500010.0
2006-08-13 23:20:00,1.5786,1.57911,1.57845,1.57888,1811200006.0
2006-08-13 23:25:00,1.57897,1.57914,1.57836,1.57889,1517900006.0
2006-08-13 23:30:00,1.57888,1.58079,1.57716,1.57735,1522600002.0
2006-08-13 23:35:00,1.57735,1.57753,1.5773,1.57737,572800001.0
2006-08-13 23:40:00,1.57738,1.57753,1.57725,1.5775,1264199993.0
2006-08-13 23:45:00,1.57732,1.57752,1.57727,1.57727,536399997.0
2006-08-13 23:50:00,1.57735,1.57791,1.57724,1.57731,1079300002.0
2006-08-13 23:55:00,1.57775,1.57831,1.57729,1.57831,864599996.0
2006-08-14 00:00:00,1.57877,1.57891,1.57768,1.57769,1169099996.0
2006-08-14 00:05:00,1.57737,1.57875,1.5773,1.57869,982800003.0
2006-08-14 00:10:00,1.57877,1.57877,1.57728,1.57764,1086700006.0
2006-08-14 00:15:00,1.57769,1.57845,1.57726,1.57745,1127899999.0
2006-08-14 00:20:00,1.5776,1.57819,1.57725,1.57796,887700011.0
2006-08-14 00:25:00,1.57836,1.5784,1.57746,1.57749,1220599996.0
2006-08-14 00:30:00,1.57773,1.57805,1.57719,1.57786,1214700008.0
2006-08-14 00:35:00,1.57789,1.5782,1.57745,1.5782,932200008.0
2006-08-14 00:40:00,1.57793,1.5782,1.57731,1.57802,1589800011.0
2006-08-14 00:45:00,1.57775,1.57811,1.57752,1.57793,1130999997.0
2006-08-14 00:50:00,1.57818,1.57819,1.57728,1.57745,1223300000.0
2006-08-14 00:55:00,1.57757,1.57822,1.57743,1.57783,1462300009.0
2006-08-14 01:00:00,1.57797,1.57855,1.57759,1.57762,1344400012.0
2006-08-14 01:05:00,1.57745,1.57851,1.57732,1.57823,1110400005.0
2006-08-14 01:10:00,1.57834,1.57856,1.57755,1.57856,1072599996.0
2006-08-14 01:15:00,1.57849,1.57887,1.57696,1.57863,1287100014.0
2006-08-14 01:20:00,1.5787,1.57893,1.5778,1.57869,1008700007.0
2006-08-14 01:25:00,1.57855,1.5789,1.57855,1.5788,629700002.0
2006-08-14 01:30:00,1.57874,1.57892,1.57846,1.57883,952800005.0
2006-08-14 01:35:00,1.57879,1.57895,1.57751,1.57751,1433400003.0
2006-08-14 01:40:00,1.57745,1.57753,1.57731,1.57745,887000007.0
2006-08-14 01:45:00,1.5775,1.57886,1.57734,1.57866,948600003.0
2006-08-14 01:50:00,1.57849,1.57887,1.5773,1.57837,1131600004.0
2006-08-14 01:55:00,1.57887,1.57898,1.57778,1.57865,1146400007.0
2006-08-14 02:00:00,1.57827,1.57872,1.57758,1.57831,1516099995.0
2006-08-14 02:05:00,1.57835,1.5784,1.57739,1.5781,1473900002.0
2006-08-14 02:10:00,1.57816,1.57828,1.57751,1.57808,806799999.0
2006-08-14 02:15:00,1.57814,1.57843,1.57756,1.57843,528500001.0
2006-08-14 02:20:00,1.57798,1.57847,1.57729,1.57743,1389600007.0
2006-08-14 02:25:00,1.57768,1.57815,1.57723,1.5775,949400002.0
2006-08-14 02:30:00,1.57714,1.57812,1.57714,1.57745,932400009.0
2006-08-14 02:35:00,1.57748,1.57753,1.57721,1.57735,869000005.0
2006-08-14 02:40:00,1.57788,1.57825,1.57733,1.57756,1052399994.0
2006-08-14 02:45:00,1.57745,1.57753,1.57721,1.57731,859600001.0
2006-08-14 02:50:00,1.57782,1.57838,1.5773,1.57743,1090499999.0
2006-08-14 02:55:00,1.57769,1.5784,1.57758,1.57763,1132100004.0
2006-08-14 03:00:00,1.57777,1.5785,1.57753,1.57753,1489500008.0
2006-08-14 03:05:00,1.57765,1.57833,1.57724,1.57824,1322600002.0
2006-08-14 03:10:00,1.57826,1.57843,1.57782,1.57829,935899998.0
2006-08-14 03:15:00,1.57811,1.5784,1.578,1.57821,857599991.0
2006-08-14 03:20:00,1.57819,1.57844,1.57808,1.57833,1199499992.0
2006-08-14 03:25:00,1.57837,1.57873,1.57762,1.57863,1320600006.0
2006-08-14 03:30:00,1.57846,1.57883,1.57757,1.57762,1268199994.0
2006-08-14 03:35:00,1.57745,1.57887,1.57735,1.57879,866600015.0
2006-08-14 03:40:00,1.57882,1.57884,1.57774,1.57873,1092600003.0
2006-08-14 03:45:00,1.57866,1.57873,1.57841,1.57856,1707100001.0
2006-08-14 03:50:00,1.57859,1.57875,1.57851,1.5787,811400002.0
2006-08-14 03:55:00,1.57863,1.57878,1.57845,1.5787,1091000002.0
2006-08-14 04:00:00,1.57868,1.57877,1.57843,1.5786,1401499999.0
2006-08-14 04:05:00,1.57856,1.57868,1.57824,1.57852,1855500001.0
2006-08-14 04:10:00,1.57804,1.57849,1.57768,1.57835,952300004.0
2006-08-14 04:15:00,1.57845,1.5787,1.57823,1.57865,1317299994.0
2006-08-14 04:20:00,1.5786,1.57872,1.5784,1.57855,1333300000.0
2006-08-14 04:25:00,1.5786,1.57868,1.57835,1.57835,1140100005.0
2006-08-14 04:30:00,1.57847,1.57874,1.57833,1.57855,353399999.0
2006-08-14 04:35:00,1.57862,1.57874,1.57846,1.57865,1498300002.0
2006-08-14 04:40:00,1.57865,1.57872,1.57841,1.57855,1104400008.0
2006-08-14 04:45:00,1.5786,1.57893,1.57841,1.57883,1458599995.0
2006-08-14 04:50:00,1.57865,1.57893,1.57776,1.57843,726699995.0
2006-08-14 04:55:00,1.57827,1.5789,1.5778,1.57888,1484400007.0
2006-08-14 05:00:00,1.57886,1.57896,1.57765,1.57888,1211300001.0
2006-08-14 05:05:00,1.57833,1.57889,1.57736,1.57885,925999999.0
2006-08-14 05:10:00,1.5788,1.57883,1.57735,1.57769,1196300008.0
2006-08-14 05:15:00,1.57778,1.57871,1.57778,1.5787,956900003.0
2006-08-14 05:20:00,1.5786,1.5788,1.57792,1.57876,1106399996.0
2006-08-14 05:25:00,1.57857,1.5788,1.57737,1.57872,1009099999.0
2006-08-14 05:30:00,1.57865,1.57886,1.57853,1.57879,887899995.0
2006-08-14 05:35:00,1.57865,1.57883,1.57851,1.57859,884800006.0
2006-08-14 05:40:00,1.5788,1.57887,1.57856,1.57883,925800002.0
2006-08-14 05:45:00,1.57885,1.57904,1.5787,1.57889,1477900004.0
2006-08-14 05:50:00,1.57892,1.57903,1.57872,1.57885,1497399989.0
2006-08-14 05:55:00,1.57871,1.57895,1.57871,1.5789,1353400010.0
2006-08-14 06:00:00,1.57849,1.57894,1.57769,1.57887,1381200007.0
2006-08-14 06:05:00,1.57874,1.57888,1.57758,1.57872,1470400000.0
2006-08-14 06:10:00,1.5788,1.57893,1.57853,1.57875,1189400005.0
2006-08-14 06:15:00,1.57882,1.57885,1.5786,1.5786,801800001.0
2006-08-14 06:20:00,1.57878,1.57893,1.57853,1.57893,1453100000.0
2006-08-14 06:25:00,1.57888,1.57906,1.57809,1.57887,1498700008.0
2006-08-14 06:30:00,1.57874,1.57905,1.57874,1.57898,810400007.0
2006-08-14 06:35:00,1.57898,1.57908,1.57872,1.57882,759800004.0
2006-08-14 06:40:00,1.57892,1.5791,1.57874,1.57898,1306099991.0
2006-08-14 06:45:00,1.57904,1.57955,1.57804,1.57928,1135499994.0
2006-08-14 06:50:00,1.57915,1.57943,1.57912,1.57935,1380899992.0
2006-08-14 06:55:00,1.57941,1.57946,1.57915,1.57927,1770899999.0
2006-08-14 07:00:00,1.57923,1.57935,1.579,1.57926,1526000013.0
2006-08-14 07:05:00,1.57914,1.57938,1.57907,1.57907,1303300009.0
2006-08-14 07:10:00,1.57902,1.5793,1.57902,1.5793,757300001.0
2006-08-14 07:15:00,1.57915,1.57932,1.57903,1.57916,1285000008.0
2006-08-14 07:20:00,1.57911,1.57932,1.57904,1.57917,1222900004.0
2006-08-14 07:25:00,1.57917,1.57925,1.57892,1.5791,1490800000.0
2006-08-14 07:30:00,1.57905,1.57922,1.57895,1.5792,1046300000.0
2006-08-14 07:35:00,1.57884,1.57931,1.57805,1.57922,816700005.0
2006-08-14 07:40:00,1.57904,1.57932,1.57901,1.5792,1486600011.0
2006-08-14 07:45:00,1.57922,1.57942,1.57902,1.57925,1272700001.0
2006-08-14 07:50:00,1.57915,1.57927,1.57872,1.57899,1361499994.0
2006-08-14 07:55:00,1.579,1.57903,1.57845,1.57845,1327199996.0
2006-08-14 08:00:00,1.5785,1.5787,1.57829,1.57844,1290199996.0
2006-08-14 08:05:00,1.57859,1.5789,1.57831,1.57873,1198700001.0
2006-08-14 08:10:00,1.57835,1.57891,1.57835,1.57867,1371999994.0
2006-08-14 08:15:00,1.57857,1.57902,1.57847,1.57902,1164000004.0
2006-08-14 08:20:00,1.57901,1.57941,1.57885,1.57906,908400004.0
2006-08-14 08:25:00,1.57912,1.57949,1.57897,1.57931,1403800008.0
2006-08-14 08:30:00,1.5794,1.57945,1.5791,1.57915,1119300000.0
2006-08-14 08:35:00,1.57921,1.57944,1.57898,1.5791,1033300002.0
2006-08-14 08:40:00,1.57919,1.57967,1.57911,1.57934,1698099985.0
2006-08-14 08:45:00,1.57944,1.57949,1.57905,1.57938,1695500014.0
2006-08-14 08:50:00,1.57938,1.57943,1.57903,1.57903,957799994.0
2006-08-14 08:55:00,1.57899,1.57958,1.57892,1.57932,1018599996.0
2006-08-14 09:00:00,1.57952,1.5798,1.57937,1.57972,1323000001.0
2006-08-14 09:05:00,1.57982,1.57985,1.57943,1.57955,1136000004.0
2006-08-14 09:10:00,1.57965,1.57984,1.5794,1.57957,972400007.0
2006-08-14 09:15:00,1.57972,1.57981,1.57938,1.57953,1356299995.0
2006-08-14 09:20:00,1.5796,1.57973,1.57942,1.57962,1077200007.0
2006-08-14 09:25:00,1.57964,1.57973,1.57938,1.5796,1258499994.0
2006-08-14 09:30:00,1.5797,1.57998,1.57954,1.57974,1257800005.0
2006-08-14 09:35:00,1.57968,1.57982,1.57949,1.57961,1276700007.0
2006-08-14 09:40:00,1.57976,1.57983,1.57927,1.57931,1307299997.0
2006-08-14 09:45:00,1.57946,1.57961,1.57927,1.57958,1256900004.0
2006-08-14 09:50:00,1.57962,1.57962,1.57926,1.57934,1472700009.0
2006-08-14 09:55:00,1.57935,1.57978,1.57922,1.5797,1196699994.0
2006-08-14 10:00:00,1.57975,1.57999,1.57961,1.57992,1046199999.0
2006-08-14 10:05:00,1.57988,1.58017,1.57967,1.58003,1748400013.0
2006-08-14 10:10:00,1.57992,1.58023,1.57985,1.58023,1504800005.0
2006-08-14 10:15:00,1.58016,1.58023,1.57981,1.57999,1223200008.0
2006-08-14 10:20:00,1.57996,1.58029,1.5798,1.58017,732200000.0
2006-08-14 10:25:00,1.58014,1.58053,1.58004,1.58035,1559200013.0
2006-08-14 10:30:00,1.58058,1.58092,1.58043,1.58048,1296299994.0
2006-08-14 10:35:00,1.58051,1.5807,1.58037,1.58052,1270000005.0
2006-08-14 10:40:00,1.58047,1.58067,1.5802,1.5805,1379099995.0
2006-08-14 10:45:00,1.58057,1.58062,1.5803,1.58039,1131499992.0
2006-08-14 10:50:00,1.58035,1.58078,1.58018,1.58062,1532100012.0
2006-08-14 10:55:00,1.58052,1.58101,1.58052,1.5806,1338199991.0
2006-08-14 11:00:00,1.58074,1.58103,1.58047,1.58056,1054000001.0
2006-08-14 11:05:00,1.58059,1.58089,1.58024,1.58043,979099997.0
2006-08-14 11:10:00,1.58035,1.5805,1.58011,1.58021,1320700005.0
2006-08-14 11:15:00,1.58005,1.58025,1.57983,1.58002,1220899995.0
2006-08-14 11:20:00,1.58002,1.58012,1.57978,1.57987,1516899990.0
2006-08-14 11:25:00,1.57993,1.58029,1.57983,1.58007,1248800004.0
2006-08-14 11:30:00,1.58005,1.58028,1.57992,1.58009,2024300013.0
2006-08-14 11:35:00,1.58022,1.58033,1.57994,1.58007,1670399997.0
2006-08-14 11:40:00,1.57998,1.58022,1.57993,1.58008,1425599997.0
2006-08-14 11:45:00,1.5802,1.58028,1.5798,1.5798,1473000006.0
2006-08-14 11:50:00,1.57994,1.58025,1.5798,1.58001,1914499998.0
2006-08-14 11:55:00,1.5801,1.58024,1.5799,1.58005,1516200008.0
2006-08-14 12:00:00,1.58013,1.58023,1.57985,1.5801,1497800008.0
2006-08-14 12:05:00,1.58008,1.58015,1.57984,1.58004,1271200002.0
2006-08-14 12:10:00,1.58018,1.58025,1.57991,1.58009,1236500005.0
2006-08-14 12:15:00,1.58023,1.58048,1.57993,1.58025,1530400007.0
2006-08-14 12:20:00,1.58037,1.58052,1.58013,1.58044,944599999.0
2006-08-14 12:25:00,1.58043,1.58044,1.58003,1.58025,1677799999.0
2006-08-14 12:30:00,1.5803,1.58047,1.58007,1.58047,1550099995.0
2006-08-14 12:35:00,1.58037,1.58038,1.58003,1.58036,1489299995.0
2006-08-14 12:40:00,1.5804,1.58045,1.58011,1.58045,1175100005.0
2006-08-14 12:45:00,1.58031,1.58073,1.58016,1.58065,1374099993.0
2006-08-14 12:50:00,1.58065,1.58079,1.58032,1.58059,1557499998.0
2006-08-14 12:55:00,1.58058,1.58061,1.58027,1.58035,1460700016.0
2006-08-14 13:00:00,1.58032,1.58057,1.58009,1.58046,1083800004.0
2006-08-14 13:05:00,1.58061,1.58097,1.58047,1.58069,868900001.0
2006-08-14 13:10:00,1.5807,1.58087,1.58058,1.58067,1059500000.0
2006-08-14 13:15:00,1.58062,1.58063,1.58021,1.58037,1570300012.0
2006-08-14 13:20:00,1.58058,1.58092,1.58058,1.58087,1461500001.0
2006-08-14 13:25:00,1.5808,1.5811,1.58058,1.58098,1345299998.0
2006-08-14 13:30:00,1.58099,1.58111,1.58072,1.58088,1425600009.0
2006-08-14 13:35:00,1.58092,1.58108,1.58072,1.58088,1866900000.0
2006-08-14 13:40:00,1.58081,1.58098,1.58039,1.58046,1498000001.0
2006-08-14 13:45:00,1.58035,1.58065,1.5803,1.58049,1409499995.0
2006-08-14 13:50:00,1.58045,1.58065,1.58038,1.58052,1321100000.0
2006-08-14 13:55:00,1.58061,1.58082,1.58047,1.5807,1535800012.0
2006-08-14 14:00:00,1.58065,1.58074,1.58013,1.58069,1497100012.0
2006-08-14 14:05:00,1.5807,1.58074,1.58045,1.58048,1336299987.0
2006-08-14 14:10:00,1.58063,1.58071,1.58036,1.58038,1513299993.0
2006-08-14 14:15:00,1.58051,1.58071,1.58031,1.5805,1160700003.0
2006-08-14 14:20:00,1.58062,1.58075,1.5804,1.58059,1834499997.0
2006-08-14 14:25:00,1.58056,1.58063,1.58022,1.58053,1105199999.0
2006-08-14 14:30:00,1.58062,1.58062,1.58017,1.58031,1473900001.0
2006-08-14 14:35:00,1.5804,1.58063,1.58022,1.58049,1161699996.0
2006-08-14 14:40:00,1.58055,1.58073,1.58039,1.5804,1571899997.0
2006-08-14 14:45:00,1.5806,1.58077,1.58038,1.58076,1209000009.0
2006-08-14 14:50:00,1.58074,1.58077,1.58031,1.58063,1134600001.0
2006-08-14 14:55:00,1.58057,1.58068,1.58023,1.58031,1460799998.0
2006-08-14 15:00:00,1.58047,1.58072,1.58033,1.58056,1350000000.0
2006-08-14 15:05:00,1.58074,1.58094,1.58054,1.58092,1026500004.0
2006-08-14 15:10:00,1.5809,1.58104,1.58067,1.58075,971200005.0
2006-08-14 15:15:00,1.58089,1.58095,1.58054,1.58089,1455599997.0
2006-08-14 15:20:00,1.58074,1.58087,1.58035,1.58065,1313100008.0
2006-08-14 15:25:00,1.58075,1.58075,1.58042,1.58055,1148900006.0
2006-08-14 15:30:00,1.58055,1.58062,1.58031,1.58031,840000000.0
2006-08-14 15:35:00,1.58067,1.58074,1.58044,1.58064,1501600000.0
2006-08-14 15:40:00,1.58067,1.5808,1.5805,1.58077,805100003.0
2006-08-14 15:45:00,1.58066,1.5807,1.58029,1.58046,1797599994.0
2006-08-14 15:50:00,1.58038,1.58061,1.58022,1.58049,1045599996.0
2006-08-14 15:55:00,1.58045,1.58064,1.58025,1.58047,1941900003.0
2006-08-14 16:00:00,1.58062,1.58068,1.58023,1.5805,1287299994.0
2006-08-14 16:05:00,1.58048,1.58059,1.58028,1.58037,953199999.0
2006-08-14 16:10:00,1.58048,1.58056,1.58014,1.58053,1212899999.0
2006-08-14 16:15:00,1.58016,1.58075,1.58016,1.58057,1478200004.0
2006-08-14 16:20:00,1.5806,1.58078,1.58038,1.58062,1467400005.0
2006-08-14 16:25:00,1.58058,1.58064,1.58006,1.58033,1515000002.0
2006-08-14 16:30:00,1.58004,1.58027,1.5799,1.58009,1158000008.0
2006-08-14 16:35:00,1.58012,1.58042,1.57996,1.58017,1458800012.0
2006-08-14 16:40:00,1.58027,1.5804,1.57985,1.58017,1091300006.0
2006-08-14 16:45:00,1.58005,1.58021,1.57975,1.58007,976899991.0
2006-08-14 16:50:00,1.58017,1.58035,1.57982,1.58006,1549999997.0
2006-08-14 16:55:00,1.58022,1.58069,1.57994,1.58069,1377300000.0
2006-08-14 17:00:00,1.58053,1.58071,1.58012,1.58029,1505899998.0
2006-08-14 17:05:00,1.58033,1.58053,1.58014,1.58031,1750800011.0
2006-08-14 17:10:00,1.58021,1.58038,1.57992,1.58008,1108999997.0
2006-08-14 17:15:00,1.58014,1.58022,1.57946,1.58015,1092899998.0
2006-08-14 17:20:00,1.58009,1.58018,1.57975,1.57982,1329599998.0
2006-08-14 17:25:00,1.57986,1.57995,1.57945,1.57955,816500000.0
2006-08-14 17:30:00,1.5794,1.57956,1.57906,1.57929,1340800005.0
2006-08-14 17:35:00,1.5793,1.57949,1.57896,1.5791,1611500000.0
2006-08-14 17:40:00,1.57906,1.57958,1.57906,1.57948,1295700013.0
2006-08-14 17:45:00,1.57944,1.57949,1.57917,1.57933,1179700002.0
2006-08-14 17:50:00,1.57916,1.57945,1.57909,1.57916,1252700001.0
2006-08-14 17:55:00,1.5792,1.57947,1.57911,1.57927,987800005.0
2006-08-14 18:00:00,1.57935,1.5796,1.57923,1.5794,7908199996.0
2006-08-14 18:05:00,1.5795,1.57967,1.57926,1.57942,9643500000.0
2006-08-14 18:10:00,1.5796,1.57964,1.57932,1.5795,7167600006.0
2006-08-14 18:15:00,1.57932,1.57963,1.57917,1.5795,7709500014.0
2006-08-14 18:20:00,1.57951,1.5799,1.57926,1.5798,6509500001.0
2006-08-14 18:25:00,1.5799,1.5799,1.57941,1.57952,8136699996.0
2006-08-14 18:30:00,1.57947,1.57975,1.57934,1.5797,5738300010.0
2006-08-14 18:35:00,1.57969,1.57977,1.5794,1.57961,8129600035.0
2006-08-14 18:40:00,1.5797,1.57982,1.57936,1.57965,4934799997.0
2006-08-14 18:45:00,1.57949,1.5797,1.57939,1.57954,2855200010.0
2006-08-14 18:50:00,1.57951,1.57965,1.57927,1.57952,5788500025.0
2006-08-14 18:55:00,1.57957,1.57967,1.57924,1.57928,5629500027.0
2006-08-14 19:00:00,1.57938,1.57949,1.57923,1.57932,2591000013.0
2006-08-14 19:05:00,1.57937,1.57955,1.5792,1.57932,6662199997.0
2006-08-14 19:10:00,1.57939,1.57962,1.5793,1.57935,3653899993.0
2006-08-14 19:15:00,1.57936,1.57947,1.57913,1.57943,4096700000.0
2006-08-14 19:20:00,1.57945,1.57951,1.57917,1.57938,3690500005.0
2006-08-14 19:25:00,1.57924,1.57952,1.57907,1.57907,4563800005.0
2006-08-14 19:30:00,1.5793,1.57948,1.57916,1.57932,5872500033.0
2006-08-14 19:35:00,1.57933,1.57954,1.57914,1.57937,4098600010.0
2006-08-14 19:40:00,1.57935,1.57948,1.57922,1.5793,3240500009.0
2006-08-14 19:45:00,1.57922,1.57935,1.57888,1.57907,3494300002.0
2006-08-14 19:50:00,1.57905,1.57942,1.57891,1.57902,1944900001.0
2006-08-14 19:55:00,1.57902,1.57913,1.57879,1.57894,5685700018.0
2006-08-14 20:00:00,1.57892,1.57945,1.57886,1.57945,2255199994.0
2006-08-14 20:05:00,1.57942,1.57952,1.57925,1.57929,2929400000.0
2006-08-14 20:10:00,1.5794,1.57952,1.57913,1.5792,4270900007.0
2006-08-14 20:15:00,1.5793,1.57943,1.57904,1.5792,4675800005.0
2006-08-14 20:20:00,1.5794,1.5794,1.57881,1.5789,3982300010.0
2006-08-14 20:25:00,1.57886,1.5795,1.57881,1.57908,5099400016.0
2006-08-14 20:30:00,1.5794,1.5795,1.57906,1.57922,1987599998.0
2006-08-14 20:35:00,1.57908,1.57946,1.57906,1.57911,4254100003.0
2006-08-14 20:40:00,1.57927,1.57955,1.5791,1.57935,4114900007.0
2006-08-14 20:45:00,1.57923,1.57956,1.57918,1.57948,4149099999.0
2006-08-14 20:50:00,1.57938,1.57945,1.57909,1.57929,6168200014.0
2006-08-14 20:55:00,1.57938,1.5796,1.57924,1.5795,5223400005.0
2006-08-14 21:00:00,1.5796,1.57966,1.57925,1.57925,4772300007.0
2006-08-14 21:05:00,1.57949,1.57957,1.57925,1.5794,2934299995.0
2006-08-14 21:10:00,1.57948,1.57948,1.5789,1.57906,3861600005.0
2006-08-14 21:15:00,1.5792,1.57962,1.57919,1.57924,4047400030.0
2006-08-14 21:20:00,1.5795,1.5795,1.5792,1.5793,6832100027.0
2006-08-14 21:25:00,1.5792,1.5795,1.5789,1.5794,3602700004.0
2006-08-14 21:30:00,1.57924,1.57956,1.57919,1.57942,4621799984.0
2006-08-14 21:35:00,1.5794,1.57955,1.57929,1.5795,1807500011.0
2006-08-14 21:40:00,1.57947,1.57948,1.57917,1.57928,4259800012.0
2006-08-14 21:45:00,1.57926,1.57962,1.57924,1.57937,4553199990.0
2006-08-14 21:50:00,1.57952,1.57965,1.57935,1.57952,3186500000.0
2006-08-14 21:55:00,1.57952,1.57961,1.57934,1.57952,3937800004.0
2006-08-14 22:00:00,1.5795,1.57967,1.57934,1.57949,2801300006.0
2006-08-14 22:05:00,1.57957,1.57963,1.57934,1.5796,1780500009.0
2006-08-14 22:10:00,1.57956,1.57965,1.5794,1.5796,1785700008.0
2006-08-14 22:15:00,1.57942,1.57968,1.57935,1.5796,1386800001.0
2006-08-14 22:20:00,1.57955,1.57978,1.57938,1.57948,2251100018.0
2006-08-14 22:25:00,1.57973,1.57981,1.57915,1.5796,3031100017.0
2006-08-14 22:30:00,1.57939,1.57969,1.57928,1.57952,2029700004.0
2006-08-14 22:35:00,1.57949,1.57964,1.579,1.57935,2349700016.0
2006-08-14 22:40:00,1.57935,1.57953,1.57901,1.57931,3635099998.0
2006-08-14 22:45:00,1.57917,1.57947,1.57892,1.5792,1718999992.0
2006-08-14 22:50:00,1.57928,1.5794,1.57889,1.57922,1872800007.0
2006-08-14 22:55:00,1.57927,1.57935,1.57861,1.57861,1430799999.0
2006-08-14 23:00:00,1.57846,1.57942,1.57846,1.57897,1338199996.0
2006-08-14 23:05:00,1.57875,1.57942,1.57856,1.57905,1654800012.0
2006-08-14 23:10:00,1.57884,1.57935,1.57863,1.57886,1665600001.0
2006-08-14 23:15:00,1.57873,1.57946,1.57858,1.5791,1753000009.0
2006-08-14 23:20:00,1.5789,1.57923,1.57883,1.57897,1018199999.0
2006-08-14 23:25:00,1.57915,1.57928,1.57893,1.57923,804300003.0
2006-08-14 23:30:00,1.57925,1.57975,1.57901,1.5797,1091199999.0
2006-08-14 23:35:00,1.5796,1.57981,1.57951,1.57955,534799999.0
2006-08-14 23:40:00,1.57933,1.57977,1.57921,1.57952,1361100001.0
2006-08-14 23:45:00,1.57937,1.57959,1.57932,1.57932,829899999.0
2006-08-14 23:50:00,1.57947,1.57964,1.57929,1.57929,1058000001.0
2006-08-14 23:55:00,1.57948,1.57962,1.57929,1.57938,538399996.0
2006-08-15 00:00:00,1.57935,1.57943,1.57904,1.5791,677300000.0
2006-08-15 00:05:00,1.5791,1.57925,1.57878,1.57908,906700002.0
2006-08-15 00:10:00,1.5791,1.57915,1.57886,1.579,1043599997.0
2006-08-15 00:15:00,1.5791,1.57915,1.57882,1.57915,859000001.0
2006-08-15 00:20:00,1.57904,1.57915,1.57875,1.57892,1354600010.0
2006-08-15 00:25:00,1.579,1.57906,1.57883,1.57893,1183700003.0
2006-08-15 00:30:00,1.57894,1.57908,1.57884,1.5789,1058199992.0
2006-08-15 00:35:00,1.57903,1.57925,1.57893,1.5792,578400003.0
2006-08-15 00:40:00,1.57925,1.57927,1.57898,1.5792,1054900000.0
2006-08-15 00:45:00,1.5791,1.57927,1.57902,1.57912,976199994.0
2006-08-15 00:50:00,1.57925,1.57925,1.57889,1.57909,1081300004.0
2006-08-15 00:55:00,1.5792,1.57927,1.57895,1.57911,1230800002.0
2006-08-15 01:00:00,1.5791,1.57928,1.57896,1.57925,1248500004.0
2006-08-15 01:05:00,1.5792,1.57928,1.57901,1.5792,1425199999.0
2006-08-15 01:10:00,1.57918,1.57927,1.57893,1.57925,1141600007.0
2006-08-15 01:15:00,1.57918,1.57927,1.57875,1.5792,828800006.0
2006-08-15 01:20:00,1.57925,1.57925,1.57901,1.57917,491600003.0
2006-08-15 01:25:00,1.5791,1.57925,1.5789,1.57915,855500001.0
2006-08-15 01:30:00,1.57909,1.57925,1.57891,1.57925,1023699994.0
2006-08-15 01:35:00,1.579,1.57927,1.579,1.57902,1055300006.0
2006-08-15 01:40:00,1.5791,1.5793,1.5791,1.5792,765700000.0
2006-08-15 01:45:00,1.57925,1.57927,1.57891,1.57905,1065499997.0
2006-08-15 01:50:00,1.57909,1.57917,1.57882,1.579,1008100006.0
2006-08-15 01:55:00,1.57888,1.57905,1.57874,1.57905,1152099992.0
2006-08-15 02:00:00,1.57905,1.57907,1.57858,1.5789,1643000007.0
2006-08-15 02:05:00,1.5789,1.57901,1.57862,1.57898,1442800003.0
2006-08-15 02:10:00,1.579,1.57905,1.57871,1.57905,944500000.0
2006-08-15 02:15:00,1.57891,1.57908,1.5788,1.57908,550600001.0
2006-08-15 02:20:00,1.57898,1.57918,1.57882,1.57918,1562400000.0
2006-08-15 02:25:00,1.57909,1.57919,1.57877,1.57898,1162900003.0
2006-08-15 02:30:00,1.57859,1.57895,1.57859,1.57892,669100000.0
2006-08-15 02:35:00,1.57904,1.57908,1.57874,1.579,829500003.0
2006-08-15 02:40:00,1.57907,1.57907,1.57879,1.57898,940200000.0
2006-08-15 02:45:00,1.57892,1.57908,1.57876,1.57898,960099995.0
2006-08-15 02:50:00,1.57892,1.57905,1.57884,1.57899,1090700018.0
2006-08-15 02:55:00,1.57884,1.57909,1.57868,1.57902,1117799996.0
2006-08-15 03:00:00,1.579,1.57909,1.57866,1.57893,856499998.0
2006-08-15 03:05:00,1.57889,1.57905,1.57874,1.57895,748800004.0
2006-08-15 03:10:00,1.57888,1.57908,1.57876,1.579,918600000.0
2006-08-15 03:15:00,1.57898,1.57908,1.57875,1.57888,1115300006.0
2006-08-15 03:20:00,1.57877,1.57898,1.57874,1.57895,496999998.0
2006-08-15 03:25:00,1.57885,1.57905,1.57878,1.57901,516000004.0
2006-08-15 03:30:00,1.57876,1.57898,1.57869,1.57887,1033299998.0
2006-08-15 03:35:00,1.5788,1.57895,1.5787,1.57895,515100003.0
2006-08-15 03:40:00,1.57897,1.57902,1.57866,1.57895,1016400005.0
2006-08-15 03:45:00,1.57887,1.57903,1.57872,1.57888,1280700009.0
2006-08-15 03:50:00,1.57896,1.57916,1.57875,1.57893,1642200012.0
2006-08-15 03:55:00,1.57898,1.57928,1.57878,1.57892,1465999988.0
2006-08-15 04:00:00,1.57889,1.57909,1.57865,1.57895,1922200011.0
2006-08-15 04:05:00,1.57892,1.579,1.57848,1.57875,1307200006.0
2006-08-15 04:10:00,1.57872,1.57887,1.57847,1.57872,1481800005.0
2006-08-15 04:15:00,1.5788,1.57885,1.57849,1.57865,939000004.0
2006-08-15 04:20:00,1.57865,1.57885,1.57851,1.57867,1929499999.0
2006-08-15 04:25:00,1.57879,1.57895,1.57859,1.57872,1448300000.0
2006-08-15 04:30:00,1.57886,1.57899,1.57873,1.57893,410200002.0
2006-08-15 04:35:00,1.57887,1.57904,1.57871,1.57875,1704599997.0
2006-08-15 04:40:00,1.57899,1.57905,1.57874,1.57905,838700006.0
2006-08-15 04:45:00,1.57881,1.57908,1.57875,1.579,1201600006.0
2006-08-15 04:50:00,1.57885,1.57908,1.57876,1.57893,771200003.0
2006-08-15 04:55:00,1.57891,1.57905,1.57877,1.5789,875799995.0
2006-08-15 05:00:00,1.579,1.57905,1.57878,1.57884,1350299992.0
2006-08-15 05:05:00,1.5789,1.57912,1.5788,1.57884,1027600004.0
2006-08-15 05:10:00,1.57889,1.57905,1.57876,1.57876,1060599998.0
2006-08-15 05:15:00,1.57876,1.57902,1.57872,1.57876,861000006.0
2006-08-15 05:20:00,1.57901,1.5792,1.5787,1.57908,1652700015.0
2006-08-15 05:25:00,1.57901,1.57912,1.57883,1.57905,934700000.0
2006-08-15 05:30:00,1.579,1.57907,1.57877,1.57898,681600002.0
2006-08-15 05:35:00,1.5788,1.57905,1.5787,1.57882,980300002.0
2006-08-15 05:40:00,1.579,1.57907,1.57875,1.57879,1387199993.0
2006-08-15 05:45:00,1.5789,1.57908,1.57871,1.57875,1474099996.0
2006-08-15 05:50:00,1.579,1.57908,1.57873,1.5788,1383000001.0
2006-08-15 05:55:00,1.57892,1.57905,1.57876,1.5789,1301299992.0
2006-08-15 06:00:00,1.57888,1.57912,1.57879,1.57893,1562600004.0
2006-08-15 06:05:00,1.57893,1.57908,1.57871,1.57905,1577000001.0
2006-08-15 06:10:00,1.57888,1.57908,1.57875,1.57896,1428700006.0
2006-08-15 06:15:00,1.57902,1.57913,1.57881,1.57881,1082600002.0
2006-08-15 06:20:00,1.57907,1.57915,1.57884,1.57907,1191700008.0
2006-08-15 06:25:00,1.57891,1.57908,1.57872,1.57898,1051099996.0
2006-08-15 06:30:00,1.57897,1.57905,1.57884,1.57897,713200001.0
2006-08-15 06:35:00,1.57885,1.57904,1.57869,1.57892,813500007.0
2006-08-15 06:40:00,1.57894,1.57903,1.57876,1.5789,1393600005.0
2006-08-15 06:45:00,1.57898,1.57905,1.5788,1.57881,1098900007.0
2006-08-15 06:50:00,1.57895,1.57908,1.57867,1.5789,1189600004.0
2006-08-15 06:55:00,1.57905,1.57913,1.5788,1.57895,1206099996.0
2006-08-15 07:00:00,1.57898,1.5791,1.57872,1.57898,941799999.0
2006-08-15 07:05:00,1.57907,1.5791,1.5788,1.57881,1067100000.0
2006-08-15 07:10:00,1.57892,1.57905,1.57878,1.57896,693600001.0
2006-08-15 07:15:00,1.579,1.57917,1.57877,1.57907,1416200011.0
2006-08-15 07:20:00,1.57909,1.57924,1.57885,1.57893,1105799999.0
2006-08-15 07:25:00,1.57905,1.57924,1.57878,1.579,1453700002.0
2006-08-15 07:30:00,1.57902,1.57922,1.57886,1.57892,1645400008.0
2006-08-15 07:35:00,1.57879,1.57915,1.57874,1.57897,662099996.0
2006-08-15 07:40:00,1.57876,1.57909,1.57859,1.57892,1440599988.0
2006-08-15 07:45:00,1.57895,1.57895,1.57867,1.57888,1165500006.0
2006-08-15 07:50:00,1.57893,1.57899,1.57854,1.57889,1213199997.0
2006-08-15 07:55:00,1.57874,1.57888,1.57865,1.5788,791800000.0
2006-08-15 08:00:00,1.57879,1.57927,1.57865,1.57918,1033300010.0
2006-08-15 08:05:00,1.57923,1.57932,1.57893,1.57906,1691400008.0
2006-08-15 08:10:00,1.57904,1.5798,1.57881,1.57958,1749600001.0
2006-08-15 08:15:00,1.57973,1.57997,1.57958,1.57981,1396500004.0
2006-08-15 08:20:00,1.57985,1.58,1.5796,1.57981,1315200002.0
2006-08-15 08:25:00,1.57963,1.57977,1.57942,1.57966,1015400006.0
2006-08-15 08:30:00,1.57967,1.5799,1.57954,1.57968,1127900002.0
2006-08-15 08:35:00,1.5797,1.57979,1.57943,1.57963,901600002.0
2006-08-15 08:40:00,1.57979,1.58015,1.57962,1.58002,1447300007.0
2006-08-15 08:45:00,1.58013,1.58023,1.57979,1.58006,1703300013.0
2006-08-15 08:50:00,1.58005,1.58049,1.57999,1.58036,1130600004.0
2006-08-15 08:55:00,1.58019,1.58068,1.58009,1.58068,1001000000.0
2006-08-15 09:00:00,1.58066,1.58079,1.58039,1.5805,1467500000.0
2006-08-15 09:05:00,1.5805,1.58069,1.58029,1.58069,1381200004.0
2006-08-15 09:10:00,1.58059,1.58089,1.58035,1.58067,1513200009.0
2006-08-15 09:15:00,1.58067,1.58068,1.58025,1.58027,1115399992.0
2006-08-15 09:20:00,1.58029,1.58068,1.5802,1.58054,1206499989.0
2006-08-15 09:25:00,1.58046,1.5809,1.58046,1.58055,1320200009.0
2006-08-15 09:30:00,1.58065,1.58149,1.5805,1.58147,1185900011.0
2006-08-15 09:35:00,1.58135,1.58163,1.58093,1.58114,1376199997.0
2006-08-15 09:40:00,1.58106,1.58144,1.58098,1.58101,994500001.0
2006-08-15 09:45:00,1.58112,1.5812,1.58089,1.58101,1615899996.0
2006-08-15 09:50:00,1.58113,1.58113,1.58073,1.58073,1380699998.0
2006-08-15 09:55:00,1.5808,1.58105,1.58056,1.58065,1370400003.0
2006-08-15 10:00:00,1.58074,1.58102,1.58068,1.58102,1178600008.0
2006-08-15 10:05:00,1.58093,1.58107,1.58033,1.5807,1601700009.0
2006-08-15 10:10:00,1.58059,1.58095,1.58051,1.58093,1689300005.0
2006-08-15 10:15:00,1.58087,1.58116,1.5808,1.58097,1548100007.0
2006-08-15 10:20:00,1.58087,1.58095,1.5806,1.58074,1139700001.0
2006-08-15 10:25:00,1.58071,1.58085,1.57963,1.58,1319300006.0
2006-08-15 10:30:00,1.58056,1.58088,1.5803,1.5807,1453399999.0
2006-08-15 10:35:00,1.58064,1.5812,1.5805,1.58116,1404000001.0
2006-08-15 10:40:00,1.58105,1.58126,1.58075,1.5811,1678100004.0
2006-08-15 10:45:00,1.5811,1.58125,1.58096,1.58118,956300001.0
2006-08-15 10:50:00,1.581,1.58121,1.5808,1.58108,1296600001.0
2006-08-15 10:55:00,1.58095,1.58125,1.58091,1.58115,1704900009.0
2006-08-15 11:00:00,1.5811,1.58171,1.58099,1.58159,1544200009.0
2006-08-15 11:05:00,1.58151,1.58168,1.58125,1.58159,1301600010.0
2006-08-15 11:10:00,1.58144,1.58144,1.58107,1.58118,1543800003.0
2006-08-15 11:15:00,1.58111,1.58134,1.58102,1.58126,1190600017.0
2006-08-15 11:20:00,1.58124,1.58141,1.58093,1.58122,1532200003.0
2006-08-15 11:25:00,1.58102,1.58139,1.58083,1.58116,1407300004.0
2006-08-15 11:30:00,1.58106,1.58151,1.58106,1.5813,1775100012.0
2006-08-15 11:35:00,1.58138,1.58169,1.58131,1.5814,1637900006.0
2006-08-15 11:40:00,1.58137,1.58186,1.58124,1.58156,1481500001.0
2006-08-15 11:45:00,1.58155,1.5817,1.58138,1.58154,1319299998.0
2006-08-15 11:50:00,1.5815,1.58182,1.5814,1.58153,1676200009.0
2006-08-15 11:55:00,1.58163,1.58177,1.58145,1.5817,1175800001.0
2006-08-15 12:00:00,1.58167,1.58175,1.58139,1.5817,1271299994.0
2006-08-15 12:05:00,1.58177,1.58183,1.58154,1.5817,1677699998.0
2006-08-15 12:10:00,1.58165,1.58179,1.58132,1.5815,1483700000.0
2006-08-15 12:15:00,1.58165,1.58165,1.58141,1.58158,1106000003.0
2006-08-15 12:20:00,1.5816,1.58162,1.58132,1.58155,938700001.0
2006-08-15 12:25:00,1.58155,1.58178,1.58136,1.58164,1915199993.0
2006-08-15 12:30:00,1.5816,1.58207,1.5816,1.58198,1223700006.0
2006-08-15 12:35:00,1.58195,1.58222,1.58195,1.58217,1377100004.0
2006-08-15 12:40:00,1.58218,1.58229,1.58193,1.58224,1042399999.0
2006-08-15 12:45:00,1.58213,1.58213,1.58151,1.58159,1431000008.0
2006-08-15 12:50:00,1.58158,1.58175,1.58109,1.58121,1508100009.0
2006-08-15 12:55:00,1.58121,1.58139,1.58108,1.58128,1108999999.0
2006-08-15 13:00:00,1.58126,1.58147,1.58106,1.58147,1384800007.0
2006-08-15 13:05:00,1.58133,1.58158,1.58128,1.58142,852700002.0
2006-08-15 13:10:00,1.58134,1.58166,1.58133,1.58152,1257100003.0
2006-08-15 13:15:00,1.5817,1.58178,1.58146,1.58162,1536799992.0
2006-08-15 13:20:00,1.58175,1.58175,1.58137,1.58158,1214600008.0
2006-08-15 13:25:00,1.58156,1.58164,1.58122,1.58144,1487099998.0
2006-08-15 13:30:00,1.5815,1.58155,1.58131,1.58138,1416300004.0
2006-08-15 13:35:00,1.58153,1.58162,1.58133,1.58136,1082100007.0
2006-08-15 13:40:00,1.58149,1.58155,1.58119,1.58142,1127600009.0
2006-08-15 13:45:00,1.58125,1.58143,1.581,1.58109,1384800012.0
2006-08-15 13:50:00,1.58116,1.58139,1.58102,1.58122,1462400003.0
2006-08-15 13:55:00,1.58133,1.58148,1.58109,1.58133,1508100013.0
2006-08-15 14:00:00,1.58132,1.58142,1.58089,1.5814,1691700007.0
2006-08-15 14:05:00,1.58145,1.58145,1.58119,1.58123,1262599998.0
2006-08-15 14:10:00,1.5814,1.58154,1.58118,1.58135,1711800005.0
2006-08-15 14:15:00,1.58133,1.58141,1.58112,1.58133,944199997.0
2006-08-15 14:20:00,1.58127,1.58147,1.58093,1.5813,1504499989.0
2006-08-15 14:25:00,1.58136,1.58145,1.5808,1.5808,1281099999.0
2006-08-15 14:30:00,1.58086,1.58223,1.58064,1.58223,1836199995.0
2006-08-15 14:35:00,1.58177,1.58237,1.58108,1.58149,1565300004.0
2006-08-15 14:40:00,1.58148,1.58181,1.58097,1.58139,1742800002.0
2006-08-15 14:45:00,1.58148,1.58154,1.58112,1.58113,1399500004.0
2006-08-15 14:50:00,1.58126,1.58132,1.58063,1.58085,1386499991.0
2006-08-15 14:55:00,1.58096,1.58106,1.58047,1.58053,1204600001.0
2006-08-15 15:00:00,1.58086,1.58118,1.58056,1.58067,1333200004.0
2006-08-15 15:05:00,1.5807,1.58098,1.58048,1.58071,1204200002.0
2006-08-15 15:10:00,1.58084,1.58105,1.58045,1.58054,1277800008.0
2006-08-15 15:15:00,1.5805,1.58082,1.58032,1.58069,1298199995.0
2006-08-15 15:20:00,1.58071,1.58098,1.58053,1.58071,1339000002.0
2006-08-15 15:25:00,1.58078,1.58089,1.58013,1.58027,1280899997.0
2006-08-15 15:30:00,1.58024,1.58052,1.58008,1.58029,1681500013.0
2006-08-15 15:35:00,1.58046,1.58055,1.57983,1.58,1187199992.0
2006-08-15 15:40:00,1.58003,1.58018,1.57981,1.58016,1172100006.0
2006-08-15 15:45:00,1.58002,1.58023,1.57989,1.58008,1793400013.0
2006-08-15 15:50:00,1.58001,1.58031,1.57989,1.58031,1346700017.0
2006-08-15 15:55:00,1.58024,1.58044,1.57992,1.58037,1060999990.0
2006-08-15 16:00:00,1.58031,1.58042,1.57957,1.57992,1626299997.0
2006-08-15 16:05:00,1.58002,1.58028,1.5797,1.58011,1507099998.0
2006-08-15 16:10:00,1.58023,1.58035,1.57987,1.58025,1824800005.0
2006-08-15 16:15:00,1.58003,1.58052,1.57978,1.58018,1661299996.0
2006-08-15 16:20:00,1.58021,1.58051,1.58012,1.58048,1261800003.0
2006-08-15 16:25:00,1.58054,1.58094,1.58029,1.58089,1349800003.0
2006-08-15 16:30:00,1.58068,1.58101,1.5805,1.58079,1223400003.0
2006-08-15 16:35:00,1.5808,1.58088,1.58057,1.58077,1444500008.0
2006-08-15 16:40:00,1.5808,1.58081,1.58034,1.58059,1556899999.0
2006-08-15 16:45:00,1.58068,1.58116,1.58058,1.5811,1431500011.0
2006-08-15 16:50:00,1.58112,1.58116,1.58065,1.58074,1559699999.0
2006-08-15 16:55:00,1.58083,1.58111,1.58072,1.58101,1463300019.0
2006-08-15 17:00:00,1.5811,1.58125,1.5809,1.5811,1720300012.0
2006-08-15 17:05:00,1.58119,1.5813,1.58093,1.58115,1288300010.0
2006-08-15 17:10:00,1.58121,1.58148,1.58106,1.58138,1442000010.0
2006-08-15 17:15:00,1.58135,1.58153,1.58111,1.58142,1427699998.0
2006-08-15 17:20:00,1.58143,1.58156,1.58128,1.58145,1244900008.0
2006-08-15 17:25:00,1.58145,1.58206,1.58127,1.58206,1578000010.0
2006-08-15 17:30:00,1.58185,1.5821,1.58167,1.58195,1189300001.0
2006-08-15 17:35:00,1.58183,1.58227,1.58179,1.58183,1388400002.0
2006-08-15 17:40:00,1.58163,1.58199,1.58152,1.58198,1372900005.0
2006-08-15 17:45:00,1.58173,1.582,1.58168,1.58175,1700099999.0
2006-08-15 17:50:00,1.58184,1.58209,1.58167,1.58172,1260799996.0
2006-08-15 17:55:00,1.58177,1.5819,1.58149,1.58172,1241399991.0
2006-08-15 18:00:00,1.58163,1.5819,1.58161,1.5818,8096300032.0
2006-08-15 18:05:00,1.5819,1.58204,1.58172,1.58187,9789000040.0
2006-08-15 18:10:00,1.5818,1.5819,1.5816,1.5818,7801200026.0
2006-08-15 18:15:00,1.58178,1.58193,1.58147,1.5817,5554799996.0
2006-08-15 18:20:00,1.58156,1.5818,1.58139,1.5818,6277299996.0
2006-08-15 18:25:00,1.5819,1.5819,1.58127,1.58146,7425099975.0
2006-08-15 18:30:00,1.58141,1.58149,1.58105,1.5813,7269599995.0
2006-08-15 18:35:00,1.58121,1.58135,1.58093,1.5812,8302300004.0
2006-08-15 18:40:00,1.5811,1.58124,1.58086,1.58093,4490700032.0
2006-08-15 18:45:00,1.58106,1.58141,1.58088,1.58134,2793599995.0
2006-08-15 18:50:00,1.58131,1.58148,1.5811,1.58139,5445400010.0
2006-08-15 18:55:00,1.58145,1.58148,1.58111,1.58135,6488700030.0
2006-08-15 19:00:00,1.58127,1.58162,1.58106,1.58115,2411799990.0
2006-08-15 19:05:00,1.58127,1.58131,1.58083,1.58099,5695100002.0
2006-08-15 19:10:00,1.58113,1.58127,1.58089,1.58108,3627100005.0
2006-08-15 19:15:00,1.58109,1.58121,1.5809,1.58115,4229100014.0
2006-08-15 19:20:00,1.5811,1.5812,1.5809,1.58106,3463200013.0
2006-08-15 19:25:00,1.58106,1.58127,1.58087,1.58097,4608099982.0
2006-08-15 19:30:00,1.5812,1.5813,1.58088,1.5811,6181500050.0
2006-08-15 19:35:00,1.58101,1.58128,1.58083,1.58104,3905300011.0
2006-08-15 19:40:00,1.58113,1.58145,1.58101,1.58125,3068899983.0
2006-08-15 19:45:00,1.58114,1.58139,1.58109,1.58125,3038000013.0
2006-08-15 19:50:00,1.58127,1.5814,1.58114,1.58125,1819800001.0
2006-08-15 19:55:00,1.5813,1.5815,1.58114,1.58135,6072600007.0
2006-08-15 20:00:00,1.58149,1.58161,1.58131,1.58146,2213999977.0
2006-08-15 20:05:00,1.58138,1.5815,1.58115,1.5812,2382000004.0
2006-08-15 20:10:00,1.58133,1.58137,1.58113,1.5813,3507200009.0
2006-08-15 20:15:00,1.58123,1.5814,1.58106,1.5813,4803900016.0
2006-08-15 20:20:00,1.58113,1.58145,1.58112,1.58132,3023100003.0
2006-08-15 20:25:00,1.58114,1.5815,1.58108,1.58113,4307299999.0
2006-08-15 20:30:00,1.5813,1.5815,1.58115,1.58121,2135199996.0
2006-08-15 20:35:00,1.58135,1.58144,1.58105,1.5812,5379600019.0
2006-08-15 20:40:00,1.58141,1.58143,1.58105,1.58133,4099900012.0
2006-08-15 20:45:00,1.58124,1.58182,1.58124,1.58175,4250600026.0
2006-08-15 20:50:00,1.58177,1.58201,1.58165,1.5818,6128800001.0
2006-08-15 20:55:00,1.58182,1.58182,1.5815,1.5817,5742199971.0
2006-08-15 21:00:00,1.5816,1.5817,1.5813,1.5813,5721599990.0
2006-08-15 21:05:00,1.5815,1.58162,1.58126,1.58148,3069599991.0
2006-08-15 21:10:00,1.58155,1.58164,1.58137,1.5816,3942400026.0
2006-08-15 21:15:00,1.58159,1.58188,1.58137,1.5816,4125200010.0
2006-08-15 21:20:00,1.5818,1.5819,1.58153,1.58173,7419499987.0
2006-08-15 21:25:00,1.58175,1.5818,1.58138,1.58162,3664200000.0
2006-08-15 21:30:00,1.58157,1.58169,1.58134,1.58157,4470899995.0
2006-08-15 21:35:00,1.58155,1.5817,1.58137,1.58148,2210300011.0
2006-08-15 21:40:00,1.58151,1.58165,1.58133,1.58133,3691800012.0
2006-08-15 21:45:00,1.58138,1.58158,1.58122,1.58147,4532200031.0
2006-08-15 21:50:00,1.58138,1.58161,1.58133,1.58143,3486800016.0
2006-08-15 21:55:00,1.58152,1.58168,1.58129,1.58129,3832200004.0
2006-08-15 22:00:00,1.58129,1.58157,1.58119,1.58145,3143700005.0
2006-08-15 22:05:00,1.58142,1.5815,1.5812,1.58128,2261999996.0
2006-08-15 22:10:00,1.58145,1.58147,1.58118,1.5814,1878700015.0
2006-08-15 22:15:00,1.5812,1.58146,1.58103,1.5813,1469400005.0
2006-08-15 22:20:00,1.58125,1.58138,1.58105,1.58123,1846300002.0
2006-08-15 22:25:00,1.5813,1.5813,1.58089,1.5813,3059900004.0
2006-08-15 22:30:00,1.58125,1.5814,1.58096,1.58125,1909000016.0
2006-08-15 22:35:00,1.58137,1.58146,1.58106,1.58136,2547299995.0
2006-08-15 22:40:00,1.58121,1.58155,1.58111,1.58131,3771699994.0
2006-08-15 22:45:00,1.58129,1.5816,1.58111,1.58134,1972000008.0
2006-08-15 22:50:00,1.58153,1.5816,1.58123,1.58152,1783100002.0
2006-08-15 22:55:00,1.58158,1.58163,1.58101,1.58101,1482600005.0
2006-08-15 23:00:00,1.58091,1.58176,1.58091,1.58176,1273499990.0
2006-08-15 23:05:00,1.58137,1.58155,1.58077,1.58117,1625400001.0
2006-08-15 23:10:00,1.58115,1.5819,1.58101,1.58131,1280500004.0
2006-08-15 23:15:00,1.58162,1.58162,1.58081,1.5811,1617200002.0
2006-08-15 23:20:00,1.58086,1.58153,1.58067,1.5813,846000001.0
2006-08-15 23:25:00,1.58141,1.58151,1.58126,1.58142,833400004.0
2006-08-15 23:30:00,1.58136,1.58145,1.58103,1.58138,1228700002.0
2006-08-15 23:35:00,1.5814,1.58147,1.5812,1.58143,1039400001.0
2006-08-15 23:40:00,1.58133,1.58145,1.58106,1.58137,1325500005.0
2006-08-15 23:45:00,1.58136,1.58138,1.58109,1.58127,1274799999.0
2006-08-15 23:50:00,1.58135,1.58157,1.58113,1.58121,831100003.0
2006-08-15 23:55:00,1.58141,1.58156,1.58122,1.58138,925300000.0
2006-08-16 00:00:00,1.58149,1.58155,1.5813,1.58138,491399999.0
2006-08-16 00:05:00,1.5814,1.58189,1.58128,1.58171,939899996.0
2006-08-16 00:10:00,1.58187,1.58196,1.58167,1.58178,1067100000.0
2006-08-16 00:15:00,1.58176,1.58198,1.58166,1.58176,1401500007.0
2006-08-16 00:20:00,1.58179,1.58196,1.58155,1.58183,1663800007.0
2006-08-16 00:25:00,1.58186,1.58216,1.58186,1.58197,1280500006.0
2006-08-16 00:30:00,1.582,1.58213,1.58181,1.58186,1378100012.0
2006-08-16 00:35:00,1.5819,1.58209,1.58174,1.58184,773599998.0
2006-08-16 00:40:00,1.58187,1.58197,1.58163,1.5818,1074600000.0
2006-08-16 00:45:00,1.58177,1.58192,1.58164,1.58174,1566800001.0
2006-08-16 00:50:00,1.58175,1.58196,1.58155,1.58175,1037399994.0
2006-08-16 00:55:00,1.58165,1.58193,1.58157,1.58188,1286100005.0
2006-08-16 01:00:00,1.5818,1.58203,1.58169,1.58195,1317599997.0
2006-08-16 01:05:00,1.58184,1.58205,1.58176,1.58205,1197600002.0
2006-08-16 01:10:00,1.58208,1.58213,1.58178,1.58205,1033599999.0
2006-08-16 01:15:00,1.58203,1.5821,1.58146,1.58188,1237600005.0
2006-08-16 01:20:00,1.58203,1.58203,1.58173,1.58177,665799998.0
2006-08-16 01:25:00,1.58188,1.582,1.5817,1.58186,1091700007.0
2006-08-16 01:30:00,1.58187,1.58212,1.58175,1.58209,1347499995.0
2006-08-16 01:35:00,1.58201,1.58215,1.58186,1.582,1463900012.0
2006-08-16 01:40:00,1.58209,1.58218,1.58187,1.5821,1276699997.0
2006-08-16 01:45:00,1.58197,1.58217,1.58178,1.58195,1389899998.0
2006-08-16 01:50:00,1.58193,1.58198,1.58166,1.5817,744900004.0
2006-08-16 01:55:00,1.58164,1.58186,1.58144,1.58168,1066899999.0
2006-08-16 02:00:00,1.58158,1.58185,1.58134,1.58177,1350600005.0
2006-08-16 02:05:00,1.58166,1.58183,1.58147,1.58165,1215500000.0
2006-08-16 02:10:00,1.58167,1.5818,1.58151,1.58173,1029000010.0
2006-08-16 02:15:00,1.58175,1.58208,1.58157,1.58183,903399997.0
2006-08-16 02:20:00,1.58167,1.58183,1.58156,1.58183,1386300005.0
2006-08-16 02:25:00,1.58174,1.5818,1.58151,1.5818,899199999.0
2006-08-16 02:30:00,1.58165,1.58183,1.58146,1.58169,1002100006.0
2006-08-16 02:35:00,1.58184,1.58188,1.58149,1.58178,1058700005.0
2006-08-16 02:40:00,1.58183,1.58185,1.58154,1.58178,1164400004.0
2006-08-16 02:45:00,1.58175,1.58186,1.58147,1.58159,1197099993.0
2006-08-16 02:50:00,1.5817,1.58177,1.58155,1.58175,937600009.0
2006-08-16 02:55:00,1.58159,1.58179,1.5815,1.5816,681700001.0
2006-08-16 03:00:00,1.58165,1.58181,1.58136,1.58153,1081599999.0
2006-08-16 03:05:00,1.58148,1.58174,1.58139,1.58143,1191000003.0
2006-08-16 03:10:00,1.58148,1.58168,1.58136,1.5816,1100799995.0
2006-08-16 03:15:00,1.58158,1.58168,1.58132,1.58146,1027700007.0
2006-08-16 03:20:00,1.58146,1.58165,1.5814,1.58157,876899997.0
2006-08-16 03:25:00,1.5815,1.5817,1.58143,1.5817,586599999.0
2006-08-16 03:30:00,1.58163,1.58173,1.5814,1.5816,850200006.0
2006-08-16 03:35:00,1.58144,1.58186,1.58144,1.58161,942900002.0
2006-08-16 03:40:00,1.58172,1.58176,1.58145,1.58175,1472500003.0
2006-08-16 03:45:00,1.58168,1.58175,1.58152,1.58158,883599997.0
2006-08-16 03:50:00,1.58161,1.58177,1.58152,1.5817,727500000.0
2006-08-16 03:55:00,1.58146,1.58178,1.58146,1.58158,1094200007.0
2006-08-16 04:00:00,1.58165,1.58177,1.58151,1.58175,1057600009.0
2006-08-16 04:05:00,1.5816,1.5818,1.58138,1.58175,1354100002.0
2006-08-16 04:10:00,1.58177,1.58205,1.58158,1.58189,1430400005.0
2006-08-16 04:15:00,1.58203,1.58203,1.58168,1.5817,909900003.0
2006-08-16 04:20:00,1.58182,1.58205,1.58173,1.58189,1354800003.0
2006-08-16 04:25:00,1.58194,1.58205,1.58177,1.5819,836799997.0
2006-08-16 04:30:00,1.58188,1.58202,1.58173,1.58185,407999996.0
2006-08-16 04:35:00,1.58184,1.58202,1.58164,1.58174,1357800011.0
2006-08-16 04:40:00,1.5819,1.58193,1.58166,1.58185,929500002.0
2006-08-16 04:45:00,1.5818,1.58195,1.5816,1.58186,1316700001.0
2006-08-16 04:50:00,1.58182,1.58193,1.58162,1.58183,597600005.0
2006-08-16 04:55:00,1.58182,1.582,1.58169,1.58191,1219600007.0
2006-08-16 05:00:00,1.5819,1.58202,1.58173,1.58192,1368900003.0
2006-08-16 05:05:00,1.58181,1.58195,1.58175,1.58188,836799996.0
2006-08-16 05:10:00,1.58179,1.58213,1.58176,1.582,1201000004.0
2006-08-16 05:15:00,1.58216,1.58224,1.5819,1.58208,692900006.0
2006-08-16 05:20:00,1.58203,1.58243,1.58192,1.58216,1229099997.0
2006-08-16 05:25:00,1.58222,1.5823,1.58199,1.58207,1373499993.0
2006-08-16 05:30:00,1.58189,1.58207,1.58178,1.58205,1110800006.0
2006-08-16 05:35:00,1.582,1.58208,1.58175,1.58184,899600002.0
2006-08-16 05:40:00,1.58195,1.58205,1.58174,1.58192,435600001.0
2006-08-16 05:45:00,1.58186,1.58202,1.58174,1.58195,1715100003.0
2006-08-16 05:50:00,1.58193,1.58203,1.58172,1.58185,1960200006.0
2006-08-16 05:55:00,1.58171,1.58201,1.58169,1.5818,1158000003.0
2006-08-16 06:00:00,1.5819,1.58198,1.58168,1.5819,1614700006.0
2006-08-16 06:05:00,1.5819,1.58198,1.58161,1.58195,1398900008.0
2006-08-16 06:10:00,1.5819,1.58198,1.58164,1.58183,1058500000.0
2006-08-16 06:15:00,1.58187,1.58197,1.58172,1.58185,1099400004.0
2006-08-16 06:20:00,1.58199,1.58209,1.58168,1.582,1548800003.0
2006-08-16 06:25:00,1.58186,1.58211,1.58174,1.58206,1400599994.0
2006-08-16 06:30:00,1.58192,1.58209,1.58181,1.58205,1014800015.0
2006-08-16 06:35:00,1.58198,1.58208,1.58177,1.58188,610099997.0
2006-08-16 06:40:00,1.58197,1.58213,1.58184,1.58202,980000001.0
2006-08-16 06:45:00,1.58203,1.58205,1.58177,1.58182,1048900007.0
2006-08-16 06:50:00,1.5819,1.58205,1.58176,1.58195,1254199998.0
2006-08-16 06:55:00,1.58195,1.58207,1.58174,1.58197,1865100005.0
2006-08-16 07:00:00,1.58188,1.58212,1.58163,1.58189,1558199998.0
2006-08-16 07:05:00,1.58189,1.58202,1.58169,1.5819,1258400003.0
2006-08-16 07:10:00,1.58187,1.582,1.58173,1.582,773500000.0
2006-08-16 07:15:00,1.58195,1.58199,1.58165,1.58187,1173000002.0
2006-08-16 07:20:00,1.58187,1.582,1.58169,1.58188,1051700005.0
2006-08-16 07:25:00,1.58187,1.58191,1.5814,1.5817,1200799992.0
2006-08-16 07:30:00,1.5817,1.58183,1.58158,1.58178,1165399999.0
2006-08-16 07:35:00,1.58177,1.582,1.58165,1.58183,1282200012.0
2006-08-16 07:40:00,1.58187,1.58219,1.58172,1.58193,1406799998.0
2006-08-16 07:45:00,1.58212,1.58225,1.58203,1.58218,1109300013.0
2006-08-16 07:50:00,1.58205,1.58218,1.58178,1.58211,877400002.0
2006-08-16 07:55:00,1.58212,1.58226,1.58204,1.58206,1309300007.0
2006-08-16 08:00:00,1.58215,1.58224,1.58189,1.58213,1313600004.0
2006-08-16 08:05:00,1.5823,1.5823,1.58184,1.58203,1228799995.0
2006-08-16 08:10:00,1.582,1.58229,1.58172,1.58172,1690100004.0
2006-08-16 08:15:00,1.58193,1.58213,1.58178,1.58191,1211200003.0
2006-08-16 08:20:00,1.58211,1.58216,1.58177,1.58191,1308099994.0
2006-08-16 08:25:00,1.58195,1.58223,1.58195,1.58214,1058800006.0
2006-08-16 08:30:00,1.58215,1.58255,1.58208,1.5824,1123300000.0
2006-08-16 08:35:00,1.58244,1.58251,1.58199,1.58211,908100004.0
2006-08-16 08:40:00,1.58219,1.58235,1.58205,1.58214,1370499994.0
2006-08-16 08:45:00,1.58223,1.58263,1.5821,1.58243,1088100003.0
2006-08-16 08:50:00,1.58229,1.58268,1.58226,1.58247,854500009.0
2006-08-16 08:55:00,1.58267,1.5827,1.58225,1.58258,1188200014.0
2006-08-16 09:00:00,1.58253,1.5827,1.58183,1.58202,1152300001.0
2006-08-16 09:05:00,1.5821,1.58222,1.58174,1.58199,1544300011.0
2006-08-16 09:10:00,1.58185,1.58197,1.58146,1.5815,1001200001.0
2006-08-16 09:15:00,1.58145,1.58157,1.58082,1.58091,1078200005.0
2006-08-16 09:20:00,1.581,1.58121,1.58091,1.58103,1586400003.0
2006-08-16 09:25:00,1.5809,1.58111,1.58077,1.58101,1434499996.0
2006-08-16 09:30:00,1.58095,1.58109,1.58062,1.58071,1182500007.0
2006-08-16 09:35:00,1.58064,1.58108,1.58057,1.581,1217799999.0
2006-08-16 09:40:00,1.58093,1.58107,1.58031,1.58049,1095599998.0
2006-08-16 09:45:00,1.5805,1.58062,1.58035,1.58039,1474900004.0
2006-08-16 09:50:00,1.58045,1.58054,1.58017,1.58027,1344300004.0
2006-08-16 09:55:00,1.58038,1.58045,1.58007,1.58026,1180299996.0
2006-08-16 10:00:00,1.58032,1.58052,1.58015,1.58029,1408499988.0
2006-08-16 10:05:00,1.58038,1.58052,1.5796,1.57977,1745500006.0
2006-08-16 10:10:00,1.57993,1.58035,1.57986,1.58035,1335900000.0
2006-08-16 10:15:00,1.58035,1.58065,1.5802,1.58065,1350299996.0
2006-08-16 10:20:00,1.58057,1.58077,1.58027,1.58054,1422499998.0
2006-08-16 10:25:00,1.58052,1.58058,1.58017,1.58032,1511100008.0
2006-08-16 10:30:00,1.58024,1.58058,1.58013,1.58035,1513099998.0
2006-08-16 10:35:00,1.58023,1.58043,1.58012,1.58018,1263400004.0
2006-08-16 10:40:00,1.57999,1.58024,1.57976,1.57984,1211699998.0
2006-08-16 10:45:00,1.57986,1.58014,1.57961,1.5797,1155800011.0
2006-08-16 10:50:00,1.57964,1.5798,1.57938,1.5794,1619500004.0
2006-08-16 10:55:00,1.57912,1.5793,1.57836,1.57898,1523900000.0
2006-08-16 11:00:00,1.579,1.57912,1.57853,1.5788,1410300010.0
2006-08-16 11:05:00,1.57888,1.57924,1.57876,1.57913,722700003.0
2006-08-16 11:10:00,1.57904,1.57942,1.57896,1.57931,1350899995.0
2006-08-16 11:15:00,1.57925,1.57962,1.5792,1.57955,1444000008.0
2006-08-16 11:20:00,1.57953,1.57964,1.57926,1.5795,1490600007.0
2006-08-16 11:25:00,1.57938,1.57962,1.57921,1.57953,1359499995.0
2006-08-16 11:30:00,1.57952,1.57961,1.5793,1.57944,1702900001.0
2006-08-16 11:35:00,1.57955,1.57961,1.5792,1.57928,1221700001.0
2006-08-16 11:40:00,1.57936,1.57948,1.579,1.57922,1521700001.0
2006-08-16 11:45:00,1.57919,1.57935,1.57901,1.57925,1767100013.0
2006-08-16 11:50:00,1.5793,1.57939,1.57904,1.57904,1654100000.0
2006-08-16 11:55:00,1.57917,1.57941,1.57889,1.57928,1362700003.0
2006-08-16 12:00:00,1.57927,1.57935,1.57905,1.57928,1321399999.0
2006-08-16 12:05:00,1.5793,1.57943,1.57909,1.57923,1582400009.0
2006-08-16 12:10:00,1.57927,1.5794,1.57901,1.57917,1069200000.0
2006-08-16 12:15:00,1.57938,1.57948,1.57912,1.57923,1245600004.0
2006-08-16 12:20:00,1.57919,1.57955,1.57919,1.57955,1399800008.0
2006-08-16 12:25:00,1.57956,1.57962,1.57912,1.57934,1647100003.0
2006-08-16 12:30:00,1.57947,1.57955,1.57927,1.57948,833899998.0
2006-08-16 12:35:00,1.57953,1.57953,1.57909,1.57936,1052699997.0
2006-08-16 12:40:00,1.57937,1.57937,1.57898,1.57924,1347200002.0
2006-08-16 12:45:00,1.57922,1.57941,1.57912,1.57927,1290599997.0
2006-08-16 12:50:00,1.57914,1.57944,1.57899,1.57925,1434800002.0
2006-08-16 12:55:00,1.57929,1.57959,1.57918,1.57932,1336299989.0
2006-08-16 13:00:00,1.5794,1.57962,1.57921,1.57943,1411600004.0
2006-08-16 13:05:00,1.57948,1.57959,1.57933,1.57943,1356300009.0
2006-08-16 13:10:00,1.5794,1.5796,1.57926,1.57941,1195400006.0
2006-08-16 13:15:00,1.57937,1.57948,1.5791,1.5792,1250500003.0
2006-08-16 13:20:00,1.57928,1.5795,1.57899,1.57927,1514500005.0
2006-08-16 13:25:00,1.57925,1.57949,1.57899,1.57949,1442800006.0
2006-08-16 13:30:00,1.57948,1.5795,1.57901,1.57928,1557799995.0
2006-08-16 13:35:00,1.57915,1.57939,1.57911,1.57916,939800000.0
2006-08-16 13:40:00,1.57932,1.57935,1.57851,1.5787,1260800001.0
2006-08-16 13:45:00,1.57869,1.57877,1.57838,1.57873,1621199997.0
2006-08-16 13:50:00,1.57869,1.57877,1.57839,1.57877,1088799999.0
2006-08-16 13:55:00,1.57879,1.57883,1.57852,1.5787,1464299997.0
2006-08-16 14:00:00,1.57876,1.57892,1.57841,1.5788,1377699997.0
2006-08-16 14:05:00,1.57888,1.57905,1.57845,1.57861,1565800006.0
2006-08-16 14:10:00,1.57856,1.57867,1.57832,1.57839,1442700004.0
2006-08-16 14:15:00,1.57855,1.57884,1.57852,1.57871,1211700001.0
2006-08-16 14:20:00,1.57864,1.57876,1.57832,1.57853,1516800008.0
2006-08-16 14:25:00,1.57864,1.57896,1.57837,1.57867,1599399994.0
2006-08-16 14:30:00,1.57825,1.57856,1.57765,1.57831,1953400009.0
2006-08-16 14:35:00,1.57834,1.57847,1.57761,1.5782,1585300004.0
2006-08-16 14:40:00,1.57818,1.57837,1.57739,1.57756,1917000004.0
2006-08-16 14:45:00,1.57747,1.57794,1.57738,1.57772,1615100001.0
2006-08-16 14:50:00,1.57784,1.578,1.57737,1.57781,1670600007.0
2006-08-16 14:55:00,1.57778,1.5779,1.57729,1.57749,1195800007.0
2006-08-16 15:00:00,1.57753,1.57757,1.57723,1.5774,1472500005.0
2006-08-16 15:05:00,1.57759,1.57767,1.57714,1.57744,1209400006.0
2006-08-16 15:10:00,1.57741,1.57775,1.57727,1.57755,1135799999.0
2006-08-16 15:15:00,1.57752,1.57759,1.57677,1.57703,1524499996.0
2006-08-16 15:20:00,1.57696,1.5774,1.57693,1.57728,1366800004.0
2006-08-16 15:25:00,1.57737,1.57759,1.57713,1.57728,1440699991.0
2006-08-16 15:30:00,1.57707,1.57737,1.57694,1.5772,1216499996.0
2006-08-16 15:35:00,1.57737,1.57745,1.57703,1.57721,1239399996.0
2006-08-16 15:40:00,1.57729,1.57735,1.57703,1.5772,1341699999.0
2006-08-16 15:45:00,1.57728,1.57741,1.577,1.57723,1373300006.0
2006-08-16 15:50:00,1.57705,1.5772,1.57667,1.57711,1145400007.0
2006-08-16 15:55:00,1.57692,1.57734,1.57671,1.5772,1419499999.0
2006-08-16 16:00:00,1.57693,1.57721,1.57662,1.57699,1281600004.0
2006-08-16 16:05:00,1.57699,1.57724,1.57688,1.57708,1628599996.0
2006-08-16 16:10:00,1.57721,1.57724,1.57672,1.57698,1502400002.0
2006-08-16 16:15:00,1.57682,1.5772,1.5766,1.57699,1709700009.0
2006-08-16 16:20:00,1.57699,1.57733,1.57687,1.57732,1786900022.0
2006-08-16 16:25:00,1.57744,1.57785,1.57725,1.57785,1298300002.0
2006-08-16 16:30:00,1.57751,1.57817,1.57751,1.57792,1531999988.0
2006-08-16 16:35:00,1.57786,1.5781,1.5775,1.57774,1536199995.0
2006-08-16 16:40:00,1.57763,1.57799,1.5776,1.57792,1935700003.0
2006-08-16 16:45:00,1.57778,1.5782,1.57771,1.5781,1297100002.0
2006-08-16 16:50:00,1.5781,1.57835,1.57785,1.57813,1366400008.0
2006-08-16 16:55:00,1.57823,1.57837,1.57799,1.57831,1258200010.0
2006-08-16 17:00:00,1.57819,1.57838,1.57781,1.57781,1533500014.0
2006-08-16 17:05:00,1.5781,1.57818,1.57786,1.57799,1398400001.0
2006-08-16 17:10:00,1.57778,1.57801,1.57762,1.57791,1436600002.0
2006-08-16 17:15:00,1.57768,1.57845,1.57764,1.57826,1755500016.0
2006-08-16 17:20:00,1.57833,1.5784,1.57802,1.57822,1159799999.0
2006-08-16 17:25:00,1.57832,1.57852,1.57822,1.57838,1058400000.0
2006-08-16 17:30:00,1.57841,1.57858,1.57824,1.57848,1865200005.0
2006-08-16 17:35:00,1.57853,1.57884,1.57832,1.5788,1475699996.0
2006-08-16 17:40:00,1.57857,1.57886,1.57825,1.5785,1360700006.0
2006-08-16 17:45:00,1.57839,1.57864,1.57833,1.57859,1458499997.0
2006-08-16 17:50:00,1.57859,1.57865,1.57828,1.57833,1359600002.0
2006-08-16 17:55:00,1.57846,1.57847,1.57817,1.57843,590900004.0
2006-08-16 18:00:00,1.57842,1.5787,1.57839,1.5786,8363900116.0
2006-08-16 18:05:00,1.5785,1.5787,1.57816,1.57847,10365500145.0
2006-08-16 18:10:00,1.5785,1.57863,1.5783,1.5785,7704600041.0
2006-08-16 18:15:00,1.57835,1.57853,1.57816,1.57845,5565200002.0
2006-08-16 18:20:00,1.5786,1.5787,1.57836,1.5786,3767600018.0
2006-08-16 18:25:00,1.5785,1.57868,1.57846,1.5786,7500300024.0
2006-08-16 18:30:00,1.57844,1.57865,1.57831,1.5786,6984500008.0
2006-08-16 18:35:00,1.57853,1.57859,1.5783,1.57855,6620800024.0
2006-08-16 18:40:00,1.5785,1.5786,1.57813,1.5782,4881500016.0
2006-08-16 18:45:00,1.57834,1.57856,1.57808,1.57845,2891900007.0
2006-08-16 18:50:00,1.57841,1.57866,1.57821,1.57835,5367100004.0
2006-08-16 18:55:00,1.57834,1.5784,1.57805,1.57826,6408899998.0
2006-08-16 19:00:00,1.57818,1.57833,1.57806,1.57815,2435599985.0
2006-08-16 19:05:00,1.57823,1.57837,1.57803,1.57812,6242800009.0
2006-08-16 19:10:00,1.57822,1.57843,1.57808,1.57833,3848900015.0
2006-08-16 19:15:00,1.57834,1.57836,1.57803,1.57814,4177700009.0
2006-08-16 19:20:00,1.57816,1.57828,1.57793,1.5782,3562399990.0
2006-08-16 19:25:00,1.57812,1.57822,1.57792,1.57807,4568299999.0
2006-08-16 19:30:00,1.5783,1.5783,1.57784,1.57792,6206099997.0
2006-08-16 19:35:00,1.57798,1.5784,1.57773,1.57827,3765400005.0
2006-08-16 19:40:00,1.57835,1.57895,1.57813,1.57857,2909500003.0
2006-08-16 19:45:00,1.57862,1.57879,1.57847,1.5787,3109600010.0
2006-08-16 19:50:00,1.57862,1.5788,1.57845,1.57874,2202700004.0
2006-08-16 19:55:00,1.57878,1.57896,1.57857,1.57872,5901100000.0
2006-08-16 20:00:00,1.57869,1.57889,1.57857,1.57888,2248900000.0
2006-08-16 20:05:00,1.57877,1.57903,1.57872,1.57876,3366500013.0
2006-08-16 20:10:00,1.57874,1.57904,1.57871,1.57883,3618200004.0
2006-08-16 20:15:00,1.57895,1.57903,1.5788,1.579,4547399991.0
2006-08-16 20:20:00,1.5789,1.5789,1.57858,1.57883,3453200008.0
2006-08-16 20:25:00,1.57875,1.5791,1.57869,1.57881,5545600016.0
2006-08-16 20:30:00,1.579,1.579,1.57864,1.57869,2315400013.0
2006-08-16 20:35:00,1.57865,1.57907,1.57861,1.57877,5079399982.0
2006-08-16 20:40:00,1.57902,1.57909,1.57867,1.57868,3925999994.0
2006-08-16 20:45:00,1.57868,1.5791,1.57854,1.579,4326500013.0
2006-08-16 20:50:00,1.57903,1.57907,1.57879,1.57905,5711400001.0
2006-08-16 20:55:00,1.57894,1.5791,1.5789,1.579,6146499995.0
2006-08-16 21:00:00,1.5791,1.57926,1.5789,1.57919,5889799992.0
2006-08-16 21:05:00,1.57921,1.57932,1.57897,1.57908,2814599985.0
2006-08-16 21:10:00,1.57911,1.5792,1.57893,1.57915,3717999995.0
2006-08-16 21:15:00,1.57907,1.57915,1.57876,1.579,4227500015.0
2006-08-16 21:20:00,1.5793,1.5793,1.57885,1.57905,5475900014.0
2006-08-16 21:25:00,1.57902,1.57913,1.57855,1.57904,3707100000.0
2006-08-16 21:30:00,1.57905,1.57931,1.57885,1.57921,4469400015.0
2006-08-16 21:35:00,1.57911,1.57942,1.5791,1.5792,2333800009.0
2006-08-16 21:40:00,1.57903,1.57923,1.57885,1.57907,4063400001.0
2006-08-16 21:45:00,1.57912,1.57923,1.57894,1.57899,5187100020.0
2006-08-16 21:50:00,1.5791,1.5792,1.57892,1.57904,2778199991.0
2006-08-16 21:55:00,1.5791,1.57915,1.57869,1.57894,3874600015.0
2006-08-16 22:00:00,1.57907,1.5791,1.57872,1.57895,3511800008.0
2006-08-16 22:05:00,1.57893,1.579,1.57871,1.5789,2052200012.0
2006-08-16 22:10:00,1.57883,1.57898,1.57859,1.57878,1883800006.0
2006-08-16 22:15:00,1.57878,1.57894,1.57858,1.57878,2043000010.0
2006-08-16 22:20:00,1.57888,1.57912,1.57873,1.57873,2117500009.0
2006-08-16 22:25:00,1.57898,1.57905,1.57861,1.57876,3014600007.0
2006-08-16 22:30:00,1.57885,1.57901,1.57854,1.57888,2056399993.0
2006-08-16 22:35:00,1.579,1.57904,1.57857,1.5789,2673400004.0
2006-08-16 22:40:00,1.57876,1.57912,1.5786,1.57898,3508599996.0
2006-08-16 22:45:00,1.57902,1.57905,1.57865,1.57895,1994400009.0
2006-08-16 22:50:00,1.57897,1.579,1.57858,1.57874,2092199998.0
2006-08-16 22:55:00,1.57888,1.5791,1.5785,1.5788,1611599993.0
2006-08-16 23:00:00,1.57875,1.57915,1.57841,1.57908,1363700001.0
2006-08-16 23:05:00,1.5794,1.57947,1.57853,1.57891,1461799999.0
2006-08-16 23:10:00,1.57901,1.57926,1.57845,1.57903,1417400012.0
2006-08-16 23:15:00,1.57915,1.57924,1.57842,1.57883,1587700013.0
2006-08-16 23:20:00,1.57901,1.57938,1.57867,1.57898,1575100001.0
2006-08-16 23:25:00,1.57895,1.57914,1.57866,1.57888,1206000007.0
2006-08-16 23:30:00,1.579,1.579,1.57867,1.57882,974499999.0
2006-08-16 23:35:00,1.57889,1.57903,1.57875,1.57895,913099999.0
2006-08-16 23:40:00,1.57893,1.57903,1.57849,1.57885,1635300014.0
2006-08-16 23:45:00,1.57866,1.57893,1.57844,1.57862,1020500003.0
2006-08-16 23:50:00,1.57879,1.57887,1.5785,1.57867,1590900004.0
2006-08-16 23:55:00,1.57875,1.57883,1.57857,1.57873,477500002.0
2006-08-17 00:00:00,1.5788,1.57886,1.57858,1.57877,754799999.0
2006-08-17 00:05:00,1.57872,1.5788,1.57846,1.57866,871699997.0
2006-08-17 00:10:00,1.57862,1.57873,1.57842,1.5786,702700006.0
2006-08-17 00:15:00,1.57856,1.57863,1.57829,1.5786,861599997.0
2006-08-17 00:20:00,1.5786,1.57863,1.57833,1.57848,1129500002.0
2006-08-17 00:25:00,1.57845,1.57868,1.57839,1.5786,1181999997.0
2006-08-17 00:30:00,1.57867,1.57873,1.57842,1.57855,1029600002.0
2006-08-17 00:35:00,1.57853,1.57866,1.57839,1.57845,455500000.0
2006-08-17 00:40:00,1.5786,1.5786,1.57828,1.5785,1084000001.0
2006-08-17 00:45:00,1.57838,1.57863,1.57832,1.57841,1099899995.0
2006-08-17 00:50:00,1.57835,1.57874,1.57794,1.57851,1136400012.0
2006-08-17 00:55:00,1.57859,1.57872,1.57824,1.57852,1291200009.0
2006-08-17 01:00:00,1.57838,1.57872,1.57834,1.57854,1344300000.0
2006-08-17 01:05:00,1.57853,1.57869,1.57842,1.5786,1071500003.0
2006-08-17 01:10:00,1.57862,1.57871,1.57832,1.5786,1122700006.0
2006-08-17 01:15:00,1.57863,1.57877,1.57823,1.57845,1162100007.0
2006-08-17 01:20:00,1.57858,1.57868,1.57843,1.57865,984899995.0
2006-08-17 01:25:00,1.57857,1.57866,1.57828,1.57838,1500300014.0
2006-08-17 01:30:00,1.5785,1.57869,1.5782,1.57845,1378900006.0
2006-08-17 01:35:00,1.57832,1.57872,1.57832,1.5785,1315800007.0
2006-08-17 01:40:00,1.57832,1.57885,1.57832,1.57878,725000000.0
2006-08-17 01:45:00,1.57873,1.57904,1.57851,1.57895,1704700013.0
2006-08-17 01:50:00,1.57894,1.57912,1.5787,1.579,714099997.0
2006-08-17 01:55:00,1.57914,1.57918,1.57875,1.57908,1154699992.0
2006-08-17 02:00:00,1.57901,1.57903,1.57867,1.579,1343200009.0
2006-08-17 02:05:00,1.57886,1.57913,1.57866,1.57885,1170799999.0
2006-08-17 02:10:00,1.57895,1.57907,1.5788,1.57899,1106300002.0
2006-08-17 02:15:00,1.57896,1.57907,1.57872,1.57901,771899999.0
2006-08-17 02:20:00,1.57888,1.57903,1.57874,1.57893,1629700006.0
2006-08-17 02:25:00,1.57897,1.5791,1.5787,1.579,1144700011.0
2006-08-17 02:30:00,1.57885,1.57905,1.57868,1.57895,923599995.0
2006-08-17 02:35:00,1.57903,1.57906,1.5784,1.57849,1473700004.0
2006-08-17 02:40:00,1.57867,1.57883,1.57842,1.57867,1435900012.0
2006-08-17 02:45:00,1.57872,1.57886,1.57849,1.57874,731700003.0
2006-08-17 02:50:00,1.57886,1.57893,1.57867,1.57885,958500004.0
2006-08-17 02:55:00,1.57889,1.57896,1.57867,1.5789,1332600006.0
2006-08-17 03:00:00,1.5789,1.57911,1.57863,1.57885,893299998.0
2006-08-17 03:05:00,1.5788,1.579,1.57875,1.57875,963000010.0
2006-08-17 03:10:00,1.57884,1.57903,1.57871,1.579,1190599996.0
2006-08-17 03:15:00,1.57893,1.57903,1.57868,1.57891,967400005.0
2006-08-17 03:20:00,1.57895,1.57895,1.57857,1.57882,1066199998.0
2006-08-17 03:25:00,1.57897,1.57897,1.57869,1.57872,1087799996.0
2006-08-17 03:30:00,1.57886,1.57899,1.57869,1.57885,1578500012.0
2006-08-17 03:35:00,1.57867,1.57895,1.57857,1.57874,1136800010.0
2006-08-17 03:40:00,1.57879,1.57894,1.57853,1.57871,1328000011.0
2006-08-17 03:45:00,1.57879,1.5788,1.57841,1.57858,1274000000.0
2006-08-17 03:50:00,1.5786,1.5787,1.57844,1.5787,691400000.0
2006-08-17 03:55:00,1.57842,1.57872,1.5784,1.57859,1519500004.0
2006-08-17 04:00:00,1.5786,1.57872,1.57842,1.57862,749900003.0
2006-08-17 04:05:00,1.57844,1.57862,1.57819,1.57855,1545400010.0
2006-08-17 04:10:00,1.57855,1.5786,1.57788,1.57826,1269700008.0
2006-08-17 04:15:00,1.5783,1.57835,1.57774,1.5779,905600007.0
2006-08-17 04:20:00,1.57785,1.5783,1.5777,1.57815,1494000000.0
2006-08-17 04:25:00,1.5783,1.5785,1.57802,1.57844,1247199994.0
2006-08-17 04:30:00,1.57832,1.57866,1.57818,1.57859,692599998.0
2006-08-17 04:35:00,1.57856,1.57869,1.5784,1.5785,1307700013.0
2006-08-17 04:40:00,1.57858,1.57871,1.57841,1.57862,1122899990.0
2006-08-17 04:45:00,1.57855,1.57872,1.57838,1.57854,1082200001.0
2006-08-17 04:50:00,1.57852,1.57863,1.57825,1.57832,849099997.0
2006-08-17 04:55:00,1.5784,1.5785,1.57827,1.57834,1152600004.0
2006-08-17 05:00:00,1.57835,1.57855,1.57821,1.57847,1160300001.0
2006-08-17 05:05:00,1.5785,1.57855,1.57829,1.57829,690999998.0
2006-08-17 05:10:00,1.57845,1.57859,1.57826,1.57853,1156799999.0
2006-08-17 05:15:00,1.57834,1.57865,1.57831,1.57848,532600003.0
2006-08-17 05:20:00,1.57845,1.57868,1.57824,1.57854,1075699998.0
2006-08-17 05:25:00,1.57858,1.57865,1.5783,1.57863,985100004.0
2006-08-17 05:30:00,1.5786,1.57867,1.57837,1.57865,1008600008.0
2006-08-17 05:35:00,1.57851,1.57883,1.5785,1.57862,1135500009.0
2006-08-17 05:40:00,1.57873,1.57883,1.57852,1.5787,870599996.0
2006-08-17 05:45:00,1.57875,1.57883,1.57845,1.57863,1542999996.0
2006-08-17 05:50:00,1.57873,1.57883,1.57849,1.57857,1780000003.0
2006-08-17 05:55:00,1.5787,1.5789,1.57856,1.57874,1368399990.0
2006-08-17 06:00:00,1.57885,1.57893,1.57863,1.57874,1364199996.0
2006-08-17 06:05:00,1.57885,1.57895,1.57862,1.57885,1783600003.0
2006-08-17 06:10:00,1.57885,1.57899,1.5786,1.5788,1238800001.0
2006-08-17 06:15:00,1.57897,1.57905,1.57875,1.579,1223600010.0
2006-08-17 06:20:00,1.5791,1.5791,1.5786,1.57893,1213700000.0
2006-08-17 06:25:00,1.57892,1.57899,1.57864,1.57881,1362699999.0
2006-08-17 06:30:00,1.57886,1.57895,1.57867,1.57895,1004900004.0
2006-08-17 06:35:00,1.57888,1.57897,1.57866,1.57895,721500008.0
2006-08-17 06:40:00,1.57878,1.57898,1.5787,1.5789,1120100004.0
2006-08-17 06:45:00,1.57887,1.57911,1.57867,1.57897,749300007.0
2006-08-17 06:50:00,1.5789,1.57917,1.5789,1.5791,1140099994.0
2006-08-17 06:55:00,1.57914,1.57914,1.57884,1.57896,1541299998.0
2006-08-17 07:00:00,1.57898,1.57912,1.57868,1.57902,1506500008.0
2006-08-17 07:05:00,1.57908,1.57915,1.57887,1.579,1119600010.0
2006-08-17 07:10:00,1.57884,1.5791,1.57884,1.57899,1216800012.0
2006-08-17 07:15:00,1.57895,1.57917,1.57884,1.57909,1323700003.0
2006-08-17 07:20:00,1.57909,1.57917,1.57881,1.5789,1371700001.0
2006-08-17 07:25:00,1.57903,1.57915,1.57887,1.57897,1174400002.0
2006-08-17 07:30:00,1.57891,1.57909,1.57875,1.57885,1365500004.0
2006-08-17 07:35:00,1.57893,1.579,1.57873,1.57882,948200003.0
2006-08-17 07:40:00,1.57877,1.57897,1.57856,1.57864,1355500000.0
2006-08-17 07:45:00,1.57872,1.57883,1.5786,1.57869,1421899999.0
2006-08-17 07:50:00,1.57887,1.57896,1.57848,1.57889,1079299998.0
2006-08-17 07:55:00,1.57885,1.57898,1.5787,1.57878,1056099988.0
2006-08-17 08:00:00,1.57874,1.57902,1.57867,1.5789,1571300001.0
2006-08-17 08:05:00,1.57891,1.57898,1.57858,1.57867,1013000007.0
2006-08-17 08:10:00,1.5786,1.57885,1.57841,1.57872,1195799996.0
2006-08-17 08:15:00,1.57878,1.57886,1.57846,1.57871,1220600000.0
2006-08-17 08:20:00,1.57882,1.57895,1.57858,1.57885,1403500004.0
2006-08-17 08:25:00,1.57867,1.57887,1.57839,1.57869,1541799994.0
2006-08-17 08:30:00,1.57873,1.57902,1.57873,1.57885,1108800010.0
2006-08-17 08:35:00,1.5787,1.57884,1.57806,1.57812,931900001.0
2006-08-17 08:40:00,1.57814,1.57836,1.57802,1.57836,1329399996.0
2006-08-17 08:45:00,1.57834,1.57843,1.57799,1.57828,1507499999.0
2006-08-17 08:50:00,1.57831,1.57836,1.57748,1.57765,1051300000.0
2006-08-17 08:55:00,1.57771,1.57774,1.57736,1.57743,1043100000.0
2006-08-17 09:00:00,1.57742,1.57751,1.5772,1.57751,1524000008.0
2006-08-17 09:05:00,1.57746,1.57753,1.57722,1.57735,1409000003.0
2006-08-17 09:10:00,1.57746,1.57758,1.57701,1.57712,1239600004.0
2006-08-17 09:15:00,1.57707,1.57735,1.57693,1.57703,1364799994.0
2006-08-17 09:20:00,1.57716,1.57716,1.57648,1.57691,1422499995.0
2006-08-17 09:25:00,1.57682,1.57705,1.57663,1.57679,1748299998.0
2006-08-17 09:30:00,1.57683,1.57691,1.57592,1.57592,1465299996.0
2006-08-17 09:35:00,1.57615,1.57667,1.57615,1.57641,1172399998.0
2006-08-17 09:40:00,1.57647,1.57662,1.57631,1.57631,1147500006.0
2006-08-17 09:45:00,1.57664,1.57678,1.57647,1.57654,1157900005.0
2006-08-17 09:50:00,1.5767,1.57688,1.57646,1.57678,1282600004.0
2006-08-17 09:55:00,1.57678,1.57679,1.57647,1.57652,1274500008.0
2006-08-17 10:00:00,1.57665,1.57677,1.57634,1.57677,1481200008.0
2006-08-17 10:05:00,1.57658,1.57683,1.57636,1.57669,1448700005.0
2006-08-17 10:10:00,1.57668,1.57684,1.5765,1.57667,1221400003.0
2006-08-17 10:15:00,1.57665,1.5771,1.57635,1.5771,1411900002.0
2006-08-17 10:20:00,1.57691,1.57722,1.57688,1.57712,1295700010.0
2006-08-17 10:25:00,1.57704,1.57719,1.57677,1.5769,1545200002.0
2006-08-17 10:30:00,1.57683,1.57714,1.5767,1.57682,1412200011.0
2006-08-17 10:35:00,1.57668,1.57707,1.57667,1.57699,1171500001.0
2006-08-17 10:40:00,1.57677,1.57717,1.57668,1.57692,1858500003.0
2006-08-17 10:45:00,1.57702,1.57729,1.57687,1.57715,1006799998.0
2006-08-17 10:50:00,1.57708,1.57729,1.57693,1.57699,1348800007.0
2006-08-17 10:55:00,1.57696,1.57753,1.57696,1.57727,1286800002.0
2006-08-17 11:00:00,1.5775,1.57762,1.57705,1.5773,1203800003.0
2006-08-17 11:05:00,1.57745,1.57757,1.57723,1.57756,1679000003.0
2006-08-17 11:10:00,1.57752,1.57758,1.57726,1.5775,1367699995.0
2006-08-17 11:15:00,1.57733,1.57755,1.57727,1.57744,1450900003.0
2006-08-17 11:20:00,1.57754,1.57765,1.57726,1.57746,1747600003.0
2006-08-17 11:25:00,1.57742,1.57757,1.57711,1.57739,1267200008.0
2006-08-17 11:30:00,1.57746,1.57777,1.57735,1.57777,2003099993.0
2006-08-17 11:35:00,1.57783,1.57824,1.57776,1.5781,1297500005.0
2006-08-17 11:40:00,1.57814,1.57828,1.57791,1.57803,1623999999.0
2006-08-17 11:45:00,1.5782,1.57836,1.57807,1.57821,1718600004.0
2006-08-17 11:50:00,1.57828,1.57845,1.57807,1.57814,1910200006.0
2006-08-17 11:55:00,1.57824,1.57853,1.57806,1.57828,1438500011.0
2006-08-17 12:00:00,1.57825,1.57833,1.57801,1.5782,1328399998.0
2006-08-17 12:05:00,1.57819,1.57833,1.57792,1.57823,1259600002.0
2006-08-17 12:10:00,1.57828,1.57831,1.57797,1.57811,2125299994.0
2006-08-17 12:15:00,1.57813,1.57828,1.57797,1.57822,1610400009.0
2006-08-17 12:20:00,1.57815,1.57845,1.57815,1.57839,1348200004.0
2006-08-17 12:25:00,1.5783,1.5784,1.57785,1.578,1383900001.0
2006-08-17 12:30:00,1.5779,1.5782,1.57786,1.57816,1253100005.0
2006-08-17 12:35:00,1.57812,1.57828,1.57795,1.57817,1251599996.0
2006-08-17 12:40:00,1.5782,1.57832,1.57789,1.57815,1390499989.0
2006-08-17 12:45:00,1.57819,1.57827,1.57793,1.57809,1652000009.0
2006-08-17 12:50:00,1.57815,1.57828,1.57772,1.57815,1497500008.0
2006-08-17 12:55:00,1.57818,1.57832,1.57795,1.5781,1290300004.0
2006-08-17 13:00:00,1.57808,1.57823,1.57786,1.57808,1088500000.0
2006-08-17 13:05:00,1.57793,1.57819,1.5778,1.57819,1234399997.0
2006-08-17 13:10:00,1.57791,1.57817,1.57778,1.578,1180300011.0
2006-08-17 13:15:00,1.57794,1.57812,1.57778,1.57805,1247300011.0
2006-08-17 13:20:00,1.57805,1.57818,1.57787,1.57807,1489400013.0
2006-08-17 13:25:00,1.57816,1.57833,1.57788,1.57821,1346499997.0
2006-08-17 13:30:00,1.57821,1.57832,1.57793,1.57818,1500200010.0
2006-08-17 13:35:00,1.57819,1.57828,1.57799,1.57813,1174100008.0
2006-08-17 13:40:00,1.57815,1.57822,1.57783,1.57803,1132800002.0
2006-08-17 13:45:00,1.57808,1.57825,1.57786,1.57821,1430899999.0
2006-08-17 13:50:00,1.57807,1.57819,1.57767,1.57781,1103000008.0
2006-08-17 13:55:00,1.57788,1.57814,1.5777,1.57799,1369000011.0
2006-08-17 14:00:00,1.57802,1.57802,1.57713,1.57756,1291700006.0
2006-08-17 14:05:00,1.57763,1.57802,1.57757,1.57769,1608799996.0
2006-08-17 14:10:00,1.5776,1.57788,1.57748,1.57773,1410800012.0
2006-08-17 14:15:00,1.57769,1.5778,1.57746,1.5776,1354200009.0
2006-08-17 14:20:00,1.57746,1.57774,1.5773,1.57746,1760900005.0
2006-08-17 14:25:00,1.57741,1.57748,1.57654,1.5774,1240700011.0
2006-08-17 14:30:00,1.57747,1.57773,1.57715,1.57753,1556199997.0
2006-08-17 14:35:00,1.57781,1.57864,1.57778,1.5783,1409299996.0
2006-08-17 14:40:00,1.57846,1.5785,1.57818,1.57829,1331299997.0
2006-08-17 14:45:00,1.5783,1.57836,1.578,1.57815,957099999.0
2006-08-17 14:50:00,1.57828,1.57836,1.57795,1.57807,1338499991.0
2006-08-17 14:55:00,1.5779,1.57828,1.57788,1.5782,1453400008.0
2006-08-17 15:00:00,1.57814,1.57828,1.57789,1.57816,1441400006.0
2006-08-17 15:05:00,1.57808,1.57867,1.57788,1.57846,1754100005.0
2006-08-17 15:10:00,1.57855,1.57911,1.57839,1.57895,1473599995.0
2006-08-17 15:15:00,1.57893,1.57912,1.57866,1.5789,1299900002.0
2006-08-17 15:20:00,1.57898,1.57906,1.57853,1.57862,1326700000.0
2006-08-17 15:25:00,1.57874,1.57901,1.57848,1.57848,1218200000.0
2006-08-17 15:30:00,1.57863,1.57888,1.57851,1.57851,1065399996.0
2006-08-17 15:35:00,1.57873,1.57892,1.57854,1.57876,1101100005.0
2006-08-17 15:40:00,1.57877,1.57899,1.57861,1.57892,1262299997.0
2006-08-17 15:45:00,1.57884,1.57899,1.57855,1.57878,1455900002.0
2006-08-17 15:50:00,1.57882,1.57903,1.57862,1.57877,1150700009.0
2006-08-17 15:55:00,1.57873,1.57884,1.5785,1.57853,1576300003.0
2006-08-17 16:00:00,1.57864,1.57931,1.57844,1.57899,1710199995.0
2006-08-17 16:05:00,1.57887,1.57901,1.5785,1.5788,1339600006.0
2006-08-17 16:10:00,1.57894,1.57902,1.57855,1.57883,1523499996.0
2006-08-17 16:15:00,1.57835,1.57894,1.57835,1.57868,1452200002.0
2006-08-17 16:20:00,1.57884,1.57907,1.5786,1.57884,1144300015.0
2006-08-17 16:25:00,1.57881,1.57891,1.57843,1.57871,1231999994.0
2006-08-17 16:30:00,1.57855,1.57886,1.57841,1.57862,1300099996.0
2006-08-17 16:35:00,1.5786,1.57881,1.57842,1.57864,1560499995.0
2006-08-17 16:40:00,1.57869,1.57891,1.57837,1.57885,1645900003.0
2006-08-17 16:45:00,1.57873,1.57918,1.57872,1.57907,1247400012.0
2006-08-17 16:50:00,1.57903,1.57936,1.57868,1.57913,1602400007.0
2006-08-17 16:55:00,1.57935,1.57969,1.57922,1.57942,1606399984.0
2006-08-17 17:00:00,1.5794,1.5795,1.57907,1.57925,1462199996.0
2006-08-17 17:05:00,1.57928,1.5795,1.57894,1.579,1298900010.0
2006-08-17 17:10:00,1.57884,1.57924,1.57884,1.57898,1469200010.0
2006-08-17 17:15:00,1.57908,1.57915,1.57881,1.579,1492899999.0
2006-08-17 17:20:00,1.57911,1.57923,1.5789,1.57905,1049800003.0
2006-08-17 17:25:00,1.57907,1.57907,1.57863,1.57889,1184600003.0
2006-08-17 17:30:00,1.57878,1.57896,1.57865,1.57881,1198500004.0
2006-08-17 17:35:00,1.57885,1.57893,1.57855,1.57873,954999999.0
2006-08-17 17:40:00,1.57882,1.57898,1.57855,1.57881,1290299990.0
2006-08-17 17:45:00,1.57866,1.579,1.57861,1.5788,1326500008.0
2006-08-17 17:50:00,1.57871,1.57895,1.57864,1.57883,1315099999.0
2006-08-17 17:55:00,1.5789,1.57923,1.57861,1.57911,1058500005.0
2006-08-17 18:00:00,1.57909,1.5794,1.57876,1.579,7515599992.0
2006-08-17 18:05:00,1.5791,1.5793,1.57886,1.57908,8930999985.0
2006-08-17 18:10:00,1.57915,1.57922,1.57888,1.5791,8704500014.0
2006-08-17 18:15:00,1.5791,1.57952,1.57893,1.5792,6605400016.0
2006-08-17 18:20:00,1.5791,1.57953,1.5791,1.5794,5576400023.0
2006-08-17 18:25:00,1.5793,1.58008,1.5793,1.57993,7514000024.0
2006-08-17 18:30:00,1.57991,1.58008,1.5797,1.5799,6417000024.0
2006-08-17 18:35:00,1.58,1.58021,1.57984,1.58003,8593300021.0
2006-08-17 18:40:00,1.58,1.58027,1.57984,1.58013,4672000023.0
2006-08-17 18:45:00,1.58012,1.5802,1.57981,1.58012,2791300001.0
2006-08-17 18:50:00,1.58015,1.58025,1.57996,1.58011,5407800009.0
2006-08-17 18:55:00,1.58024,1.5806,1.57995,1.58045,6053300006.0
2006-08-17 19:00:00,1.58038,1.58114,1.58038,1.581,2144500009.0
2006-08-17 19:05:00,1.58111,1.58117,1.58076,1.58083,6430700010.0
2006-08-17 19:10:00,1.5809,1.58108,1.58058,1.58089,3647800004.0
2006-08-17 19:15:00,1.58081,1.58106,1.58063,1.58095,4074999997.0
2006-08-17 19:20:00,1.581,1.58125,1.5807,1.58108,3837100017.0
2006-08-17 19:25:00,1.58095,1.58126,1.58087,1.58093,4848300009.0
2006-08-17 19:30:00,1.5811,1.58121,1.58079,1.581,5831800024.0
2006-08-17 19:35:00,1.5809,1.58108,1.58067,1.58075,3752799990.0
2006-08-17 19:40:00,1.5809,1.58125,1.58083,1.58107,2845300010.0
2006-08-17 19:45:00,1.58109,1.58152,1.581,1.58125,3215100007.0
2006-08-17 19:50:00,1.5812,1.58144,1.58107,1.58129,1768299999.0
2006-08-17 19:55:00,1.58142,1.58151,1.58113,1.58131,5810399994.0
2006-08-17 20:00:00,1.58148,1.58173,1.58126,1.58158,2418699994.0
2006-08-17 20:05:00,1.58155,1.58166,1.58127,1.5815,3233200007.0
2006-08-17 20:10:00,1.58165,1.58182,1.58145,1.58163,3755200011.0
2006-08-17 20:15:00,1.58164,1.58181,1.58148,1.5816,4519399999.0
2006-08-17 20:20:00,1.5817,1.5817,1.58122,1.58132,4123000009.0
2006-08-17 20:25:00,1.58145,1.58163,1.58121,1.58138,5330700000.0
2006-08-17 20:30:00,1.5816,1.58175,1.58135,1.58139,2935999985.0
2006-08-17 20:35:00,1.58149,1.58173,1.58123,1.58138,3950700025.0
2006-08-17 20:40:00,1.58143,1.58143,1.581,1.5812,4267700023.0
2006-08-17 20:45:00,1.58109,1.5815,1.58109,1.58139,4699200016.0
2006-08-17 20:50:00,1.58127,1.58134,1.58091,1.5812,6116600017.0
2006-08-17 20:55:00,1.58107,1.5815,1.58097,1.5811,4976099994.0
2006-08-17 21:00:00,1.5812,1.5812,1.58078,1.58092,6076999996.0
2006-08-17 21:05:00,1.58084,1.58138,1.5807,1.58109,2918499996.0
2006-08-17 21:10:00,1.58129,1.58163,1.58117,1.58134,3653899998.0
2006-08-17 21:15:00,1.58142,1.58142,1.58098,1.5812,4081300026.0
2006-08-17 21:20:00,1.5814,1.5814,1.58097,1.58107,6194900038.0
2006-08-17 21:25:00,1.58105,1.58134,1.58075,1.58117,3741900007.0
2006-08-17 21:30:00,1.58109,1.58134,1.58103,1.58119,4512899986.0
2006-08-17 21:35:00,1.58129,1.58134,1.58105,1.58125,1824000004.0
2006-08-17 21:40:00,1.58125,1.58137,1.581,1.5812,4402500011.0
2006-08-17 21:45:00,1.58127,1.58135,1.58081,1.58093,4821300020.0
2006-08-17 21:50:00,1.58093,1.58119,1.58084,1.58105,3185300004.0
2006-08-17 21:55:00,1.58105,1.58114,1.58081,1.58083,3258400010.0
2006-08-17 22:00:00,1.5809,1.58107,1.5807,1.58105,3163400004.0
2006-08-17 22:05:00,1.58107,1.58114,1.58086,1.58099,2030299991.0
2006-08-17 22:10:00,1.58119,1.5813,1.58099,1.58114,1501300012.0
2006-08-17 22:15:00,1.5812,1.58139,1.58099,1.58127,1906600011.0
2006-08-17 22:20:00,1.5811,1.58155,1.58107,1.58123,1772400000.0
2006-08-17 22:25:00,1.58149,1.58164,1.58112,1.58149,3143400001.0
2006-08-17 22:30:00,1.5814,1.58167,1.58127,1.58148,2339700008.0
2006-08-17 22:35:00,1.58164,1.58168,1.58123,1.58137,2497000007.0
2006-08-17 22:40:00,1.58137,1.58168,1.58127,1.5815,3639300008.0
2006-08-17 22:45:00,1.58162,1.58162,1.58108,1.58108,1985300008.0
2006-08-17 22:50:00,1.58114,1.58134,1.58082,1.58127,1769699994.0
2006-08-17 22:55:00,1.58121,1.5814,1.58085,1.58085,1220099998.0
2006-08-17 23:00:00,1.5811,1.58151,1.58067,1.58116,1391600000.0
2006-08-17 23:05:00,1.5812,1.58161,1.58086,1.58107,1387000004.0
2006-08-17 23:10:00,1.58082,1.58172,1.58058,1.58102,1760300003.0
2006-08-17 23:15:00,1.58101,1.58144,1.58081,1.58109,1601899991.0
2006-08-17 23:20:00,1.58107,1.58133,1.58079,1.58114,1173499994.0
2006-08-17 23:25:00,1.58135,1.58135,1.58111,1.58119,935600010.0
2006-08-17 23:30:00,1.58122,1.58142,1.58107,1.58125,1184000013.0
2006-08-17 23:35:00,1.58125,1.58143,1.581,1.58106,976299995.0
2006-08-17 23:40:00,1.58083,1.58091,1.58045,1.58085,1296299998.0
2006-08-17 23:45:00,1.58069,1.58085,1.58058,1.58058,659699999.0
2006-08-17 23:50:00,1.58073,1.58085,1.58047,1.58047,1576700007.0
2006-08-17 23:55:00,1.58066,1.58117,1.58057,1.58102,997799999.0
2006-08-18 00:00:00,1.58108,1.58117,1.58084,1.58112,1573299998.0
2006-08-18 00:05:00,1.58117,1.58133,1.58092,1.58106,1339300005.0
2006-08-18 00:10:00,1.58103,1.58125,1.58097,1.58104,1090199998.0
2006-08-18 00:15:00,1.58105,1.58123,1.58095,1.5812,848200004.0
2006-08-18 00:20:00,1.58112,1.58122,1.58092,1.58108,1240500006.0
2006-08-18 00:25:00,1.58104,1.5812,1.58097,1.58115,811100007.0
2006-08-18 00:30:00,1.58113,1.5813,1.58099,1.58117,1111999993.0
2006-08-18 00:35:00,1.58105,1.5812,1.58105,1.58105,118300000.0
2006-08-18 00:40:00,1.5812,1.58122,1.58092,1.58115,1267899993.0
2006-08-18 00:45:00,1.58103,1.58122,1.58096,1.5811,944400003.0
2006-08-18 00:50:00,1.58115,1.58123,1.58084,1.58117,893900005.0
2006-08-18 00:55:00,1.58118,1.58125,1.58091,1.5811,1202400015.0
2006-08-18 01:00:00,1.58109,1.58133,1.58101,1.58113,1345800002.0
2006-08-18 01:05:00,1.58126,1.58133,1.58107,1.5813,1282500000.0
2006-08-18 01:10:00,1.58129,1.58137,1.58098,1.58125,971800002.0
2006-08-18 01:15:00,1.5813,1.5813,1.58062,1.58123,1187100007.0
2006-08-18 01:20:00,1.58122,1.5813,1.58101,1.58113,1005600003.0
2006-08-18 01:25:00,1.58111,1.58123,1.5808,1.58095,1022599999.0
2006-08-18 01:30:00,1.58093,1.58105,1.58069,1.58105,1397400003.0
2006-08-18 01:35:00,1.5808,1.58108,1.5808,1.58082,964400003.0
2006-08-18 01:40:00,1.5809,1.58108,1.58087,1.581,806300001.0
2006-08-18 01:45:00,1.58105,1.58108,1.58082,1.58085,1044699996.0
2006-08-18 01:50:00,1.58098,1.58113,1.58085,1.581,756099997.0
2006-08-18 01:55:00,1.58105,1.58115,1.58082,1.58115,746500006.0
2006-08-18 02:00:00,1.58113,1.58113,1.58078,1.5811,1494800003.0
2006-08-18 02:05:00,1.58096,1.58122,1.58081,1.5811,1823000011.0
2006-08-18 02:10:00,1.5811,1.58123,1.58094,1.58121,801599998.0
2006-08-18 02:15:00,1.58104,1.58123,1.58092,1.58121,642700007.0
2006-08-18 02:20:00,1.58099,1.5812,1.5809,1.5812,1138100000.0
2006-08-18 02:25:00,1.58099,1.5811,1.58073,1.58092,1408200001.0
2006-08-18 02:30:00,1.58066,1.58102,1.58066,1.58095,1026499996.0
2006-08-18 02:35:00,1.58098,1.58103,1.58077,1.58095,985199998.0
2006-08-18 02:40:00,1.58098,1.58109,1.5808,1.58096,1334299993.0
2006-08-18 02:45:00,1.58092,1.58108,1.58079,1.58098,665600000.0
2006-08-18 02:50:00,1.581,1.58106,1.58078,1.58105,1172500001.0
2006-08-18 02:55:00,1.58101,1.58102,1.58061,1.58085,1439800000.0
2006-08-18 03:00:00,1.58077,1.58093,1.58053,1.5808,1042900000.0
2006-08-18 03:05:00,1.58075,1.581,1.58069,1.58081,1044399996.0
2006-08-18 03:10:00,1.5808,1.58104,1.58071,1.58095,1359199998.0
2006-08-18 03:15:00,1.5809,1.58103,1.58068,1.58088,1264700008.0
2006-08-18 03:20:00,1.58077,1.581,1.58075,1.581,1380000006.0
2006-08-18 03:25:00,1.58095,1.58098,1.58075,1.5809,392799999.0
2006-08-18 03:30:00,1.58076,1.58097,1.58063,1.58074,1112199995.0
2006-08-18 03:35:00,1.58074,1.5809,1.58064,1.5809,720800010.0
2006-08-18 03:40:00,1.5809,1.5809,1.5806,1.58081,1299500001.0
2006-08-18 03:45:00,1.58087,1.5809,1.58063,1.58085,995900007.0
2006-08-18 03:50:00,1.58076,1.58092,1.58065,1.5809,702400009.0
2006-08-18 03:55:00,1.58061,1.58091,1.58058,1.5808,907000001.0
2006-08-18 04:00:00,1.58078,1.58087,1.58059,1.58078,1284100002.0
2006-08-18 04:05:00,1.5808,1.58087,1.58044,1.58065,1261200000.0
2006-08-18 04:10:00,1.58067,1.58085,1.58055,1.5807,1054700006.0
2006-08-18 04:15:00,1.5808,1.5809,1.58057,1.58077,832700004.0
2006-08-18 04:20:00,1.58076,1.58093,1.58057,1.58085,1314400020.0
2006-08-18 04:25:00,1.5809,1.5809,1.58062,1.58077,769500002.0
2006-08-18 04:30:00,1.58073,1.58085,1.58058,1.58071,847800003.0
2006-08-18 04:35:00,1.58066,1.58077,1.58033,1.58065,1317800005.0
2006-08-18 04:40:00,1.58066,1.58077,1.58051,1.5807,1245399999.0
2006-08-18 04:45:00,1.58047,1.58073,1.58041,1.58049,1174500000.0
2006-08-18 04:50:00,1.58044,1.58075,1.58037,1.58053,906100003.0
2006-08-18 04:55:00,1.58047,1.58074,1.58047,1.58055,919399999.0
2006-08-18 05:00:00,1.58058,1.58079,1.58043,1.58062,1455999992.0
2006-08-18 05:05:00,1.58055,1.5807,1.58049,1.58049,981800001.0
2006-08-18 05:10:00,1.58065,1.58073,1.58045,1.58057,968899997.0
2006-08-18 05:15:00,1.58049,1.5807,1.58041,1.58058,540799994.0
2006-08-18 05:20:00,1.58053,1.5807,1.5803,1.58068,1103700001.0
2006-08-18 05:25:00,1.58055,1.58074,1.58039,1.58073,870000004.0
2006-08-18 05:30:00,1.58055,1.5807,1.58041,1.58065,1033899999.0
2006-08-18 05:35:00,1.58058,1.58062,1.58033,1.58052,1212400008.0
2006-08-18 05:40:00,1.5806,1.58075,1.58036,1.58065,772899998.0
2006-08-18 05:45:00,1.58055,1.58071,1.58035,1.58053,1272699998.0
2006-08-18 05:50:00,1.58057,1.58073,1.58041,1.58064,1775799993.0
2006-08-18 05:55:00,1.58045,1.58067,1.58037,1.5804,945899995.0
2006-08-18 06:00:00,1.5805,1.5806,1.58029,1.58055,1226599993.0
2006-08-18 06:05:00,1.58047,1.58063,1.58034,1.5806,1481099995.0
2006-08-18 06:10:00,1.58043,1.58063,1.58029,1.58042,1255599997.0
2006-08-18 06:15:00,1.58038,1.58064,1.58038,1.58038,1386100001.0
2006-08-18 06:20:00,1.5806,1.58064,1.58027,1.58053,1473600007.0
2006-08-18 06:25:00,1.58056,1.58068,1.58028,1.58062,1495000001.0
2006-08-18 06:30:00,1.58045,1.58077,1.58043,1.58074,1082200000.0
2006-08-18 06:35:00,1.58068,1.58078,1.58043,1.5807,922500000.0
2006-08-18 06:40:00,1.58067,1.58103,1.58054,1.58081,1186399999.0
2006-08-18 06:45:00,1.58096,1.58102,1.5807,1.58072,765700004.0
2006-08-18 06:50:00,1.58078,1.58098,1.58067,1.58075,988700003.0
2006-08-18 06:55:00,1.58084,1.5809,1.58056,1.58077,1234300003.0
2006-08-18 07:00:00,1.58082,1.5809,1.58048,1.58072,895400000.0
2006-08-18 07:05:00,1.58056,1.58087,1.5805,1.5806,890000005.0
2006-08-18 07:10:00,1.58072,1.58085,1.58057,1.5807,799399996.0
2006-08-18 07:15:00,1.5808,1.58085,1.58049,1.58062,1121800003.0
2006-08-18 07:20:00,1.58042,1.58071,1.58036,1.58058,1006800007.0
2006-08-18 07:25:00,1.58059,1.58063,1.58017,1.58052,1185700011.0
2006-08-18 07:30:00,1.58049,1.58053,1.58024,1.5804,1512600006.0
2006-08-18 07:35:00,1.58029,1.58047,1.58027,1.58039,912800002.0
2006-08-18 07:40:00,1.58037,1.58048,1.58019,1.58027,1584599998.0
2006-08-18 07:45:00,1.58039,1.58058,1.58031,1.58055,1039000002.0
2006-08-18 07:50:00,1.58061,1.58083,1.58034,1.58072,1087100000.0
2006-08-18 07:55:00,1.58073,1.58088,1.58054,1.58073,1294000005.0
2006-08-18 08:00:00,1.58069,1.58084,1.5805,1.58067,1425100003.0
2006-08-18 08:05:00,1.58068,1.58093,1.58041,1.58071,1388999999.0
2006-08-18 08:10:00,1.58092,1.58109,1.58054,1.5807,1539100003.0
2006-08-18 08:15:00,1.58078,1.581,1.5804,1.5806,1488099995.0
2006-08-18 08:20:00,1.58061,1.5807,1.58034,1.58036,1296999995.0
2006-08-18 08:25:00,1.5806,1.58069,1.58029,1.58029,1192799987.0
2006-08-18 08:30:00,1.58029,1.58051,1.58013,1.5804,1601700003.0
2006-08-18 08:35:00,1.5803,1.58073,1.57995,1.58067,1282599996.0
2006-08-18 08:40:00,1.58071,1.58097,1.58045,1.58067,1160300011.0
2006-08-18 08:45:00,1.58071,1.58098,1.58032,1.58079,1208900003.0
2006-08-18 08:50:00,1.58092,1.581,1.58038,1.58057,1827700011.0
2006-08-18 08:55:00,1.58042,1.58068,1.58035,1.58055,1253500002.0
2006-08-18 09:00:00,1.58041,1.58068,1.58041,1.58048,1106000010.0
2006-08-18 09:05:00,1.58057,1.58063,1.5799,1.58005,1534000000.0
2006-08-18 09:10:00,1.57994,1.58033,1.57977,1.58027,1329100007.0
2006-08-18 09:15:00,1.58017,1.58034,1.58002,1.58008,1301300004.0
2006-08-18 09:20:00,1.58007,1.58007,1.57947,1.57961,1213200000.0
2006-08-18 09:25:00,1.5795,1.57956,1.57926,1.57928,1112399998.0
2006-08-18 09:30:00,1.57939,1.57945,1.57886,1.57912,956500004.0
2006-08-18 09:35:00,1.5792,1.57952,1.57901,1.57942,1329299995.0
2006-08-18 09:40:00,1.57935,1.57955,1.57909,1.57912,952600004.0
2006-08-18 09:45:00,1.5793,1.57944,1.57915,1.57924,1314700002.0
2006-08-18 09:50:00,1.5793,1.57941,1.57908,1.57927,1678700006.0
2006-08-18 09:55:00,1.57932,1.57949,1.57858,1.57858,1181300000.0
2006-08-18 10:00:00,1.57872,1.57922,1.57869,1.57915,1381499992.0
2006-08-18 10:05:00,1.57902,1.57928,1.57885,1.57926,1606300002.0
2006-08-18 10:10:00,1.57931,1.57965,1.57911,1.57953,1482999999.0
2006-08-18 10:15:00,1.57952,1.57964,1.57937,1.57957,1249400000.0
2006-08-18 10:20:00,1.57935,1.57968,1.57935,1.57955,1257400008.0
2006-08-18 10:25:00,1.57963,1.57968,1.57929,1.57958,1213699993.0
2006-08-18 10:30:00,1.57936,1.57981,1.57915,1.57958,1180000017.0
2006-08-18 10:35:00,1.57967,1.57989,1.5796,1.5797,1592900003.0
2006-08-18 10:40:00,1.57975,1.58021,1.57968,1.58004,1492199998.0
2006-08-18 10:45:00,1.57998,1.58015,1.57974,1.58,1382900007.0
2006-08-18 10:50:00,1.5799,1.58031,1.57982,1.58011,1220200000.0
2006-08-18 10:55:00,1.58001,1.58044,1.58001,1.58019,1423100008.0
2006-08-18 11:00:00,1.58037,1.58047,1.58004,1.58027,1153500000.0
2006-08-18 11:05:00,1.58035,1.58078,1.58035,1.58058,887900003.0
2006-08-18 11:10:00,1.58063,1.58087,1.58042,1.5808,1498199994.0
2006-08-18 11:15:00,1.58061,1.58079,1.58026,1.58073,1549900008.0
2006-08-18 11:20:00,1.58072,1.58086,1.58052,1.58059,1826900005.0
2006-08-18 11:25:00,1.58068,1.58084,1.58048,1.58058,1413200004.0
2006-08-18 11:30:00,1.58061,1.5812,1.5805,1.5812,1578199996.0
2006-08-18 11:35:00,1.58111,1.58126,1.58085,1.58099,1472500003.0
2006-08-18 11:40:00,1.58098,1.58115,1.58076,1.58095,1332500007.0
2006-08-18 11:45:00,1.58084,1.58104,1.58066,1.58093,1486400011.0
2006-08-18 11:50:00,1.58103,1.58112,1.58072,1.5808,1737799997.0
2006-08-18 11:55:00,1.58073,1.58126,1.58073,1.58113,1367000001.0
2006-08-18 12:00:00,1.58117,1.58126,1.58056,1.5808,1425199999.0
2006-08-18 12:05:00,1.58093,1.58123,1.58066,1.58111,1475499996.0
2006-08-18 12:10:00,1.58107,1.58144,1.5808,1.58127,1468100006.0
2006-08-18 12:15:00,1.58126,1.58154,1.58113,1.58153,1339699999.0
2006-08-18 12:20:00,1.5814,1.58162,1.58109,1.58142,1530100003.0
2006-08-18 12:25:00,1.58137,1.58138,1.58094,1.58109,1520200008.0
2006-08-18 12:30:00,1.58128,1.58144,1.58108,1.58133,853100008.0
2006-08-18 12:35:00,1.58136,1.58167,1.58135,1.58138,935000001.0
2006-08-18 12:40:00,1.58141,1.58164,1.5812,1.58139,1294800002.0
2006-08-18 12:45:00,1.58142,1.58154,1.58123,1.58148,1580500008.0
2006-08-18 12:50:00,1.58148,1.58156,1.58096,1.58124,1654100006.0
2006-08-18 12:55:00,1.5814,1.58166,1.58107,1.58149,1312200007.0
2006-08-18 13:00:00,1.58151,1.58179,1.58142,1.58162,1321600004.0
2006-08-18 13:05:00,1.58145,1.58167,1.5814,1.58151,1036500009.0
2006-08-18 13:10:00,1.58155,1.58175,1.58135,1.5817,1127999998.0
2006-08-18 13:15:00,1.58169,1.58169,1.58133,1.58146,1697400004.0
2006-08-18 13:20:00,1.58153,1.58174,1.58127,1.58167,1263700004.0
2006-08-18 13:25:00,1.58169,1.5824,1.58148,1.58213,1592999986.0
2006-08-18 13:30:00,1.58198,1.58212,1.58178,1.58182,1663100004.0
2006-08-18 13:35:00,1.58187,1.58203,1.58161,1.58176,1788800010.0
2006-08-18 13:40:00,1.5818,1.58196,1.58154,1.58177,1337000003.0
2006-08-18 13:45:00,1.58182,1.58209,1.58162,1.58201,1594399996.0
2006-08-18 13:50:00,1.58194,1.58214,1.58176,1.58195,1384300006.0
2006-08-18 13:55:00,1.58203,1.58214,1.58181,1.58203,1314500002.0
2006-08-18 14:00:00,1.58207,1.58214,1.58166,1.58195,1509100001.0
2006-08-18 14:05:00,1.58212,1.58212,1.58174,1.58185,1241200000.0
2006-08-18 14:10:00,1.5819,1.58197,1.58159,1.58172,1514600002.0
2006-08-18 14:15:00,1.5818,1.5818,1.5815,1.58177,1827899995.0
2006-08-18 14:20:00,1.58182,1.5823,1.58168,1.58201,1781799996.0
2006-08-18 14:25:00,1.5821,1.58227,1.58169,1.58203,1380000004.0
2006-08-18 14:30:00,1.58219,1.58246,1.58187,1.58213,1604600002.0
2006-08-18 14:35:00,1.58188,1.58211,1.58171,1.58199,1245500000.0
2006-08-18 14:40:00,1.582,1.58218,1.58184,1.58184,1472400002.0
2006-08-18 14:45:00,1.5819,1.58208,1.58178,1.58186,1153799999.0
2006-08-18 14:50:00,1.58192,1.58201,1.58141,1.5817,1618699997.0
2006-08-18 14:55:00,1.58165,1.58189,1.58151,1.58164,1268000001.0
2006-08-18 15:00:00,1.58178,1.58188,1.58128,1.58142,1511500008.0
2006-08-18 15:05:00,1.58136,1.58152,1.58107,1.58141,1271200003.0
2006-08-18 15:10:00,1.58142,1.58142,1.58106,1.58121,1164400002.0
2006-08-18 15:15:00,1.5811,1.58138,1.58101,1.58128,1407900009.0
2006-08-18 15:20:00,1.58118,1.58146,1.58111,1.58134,1383399999.0
2006-08-18 15:25:00,1.58132,1.58166,1.58117,1.58152,1027100001.0
2006-08-18 15:30:00,1.58134,1.5816,1.58128,1.58141,1264400012.0
2006-08-18 15:35:00,1.5815,1.58166,1.58089,1.58107,1220400008.0
2006-08-18 15:40:00,1.5811,1.58125,1.5807,1.58102,1159300000.0
2006-08-18 15:45:00,1.58077,1.58108,1.58068,1.58085,1230199997.0
2006-08-18 15:50:00,1.58085,1.58085,1.58041,1.58059,1550400006.0
2006-08-18 15:55:00,1.58067,1.58088,1.58032,1.58067,1678900013.0
2006-08-18 16:00:00,1.58078,1.58126,1.58078,1.58106,1432100012.0
2006-08-18 16:05:00,1.58117,1.58138,1.5809,1.58127,1278000003.0
2006-08-18 16:10:00,1.58125,1.58157,1.58105,1.58126,1586299988.0
2006-08-18 16:15:00,1.58112,1.58131,1.58058,1.58081,1570000003.0
2006-08-18 16:20:00,1.5807,1.5812,1.58068,1.58117,1476000008.0
2006-08-18 16:25:00,1.58101,1.58122,1.5807,1.58084,1432200006.0
2006-08-18 16:30:00,1.58056,1.58126,1.58056,1.58112,1218700004.0
2006-08-18 16:35:00,1.5811,1.58125,1.58077,1.58088,1334700008.0
2006-08-18 16:40:00,1.58091,1.58107,1.58055,1.58084,1375600004.0
2006-08-18 16:45:00,1.5808,1.58085,1.58057,1.58071,1448400004.0
2006-08-18 16:50:00,1.5805,1.58077,1.57998,1.58042,1380400009.0
2006-08-18 16:55:00,1.58055,1.58058,1.58019,1.58043,1214799999.0
2006-08-18 17:00:00,1.58033,1.58047,1.57991,1.57991,1801200005.0
2006-08-18 17:05:00,1.58023,1.58042,1.58009,1.5802,1572299994.0
2006-08-18 17:10:00,1.58017,1.5804,1.58006,1.5802,1122600005.0
2006-08-18 17:15:00,1.58017,1.5804,1.58006,1.58025,1164999997.0
2006-08-18 17:20:00,1.58048,1.58072,1.58004,1.58019,1245599996.0
2006-08-18 17:25:00,1.58035,1.58086,1.58034,1.58048,1150699998.0
2006-08-18 17:30:00,1.58028,1.58069,1.57997,1.5802,1799000007.0
2006-08-18 17:35:00,1.58051,1.58068,1.58009,1.5805,901000004.0
2006-08-18 17:40:00,1.58048,1.58067,1.58031,1.5806,1549500016.0
2006-08-18 17:45:00,1.58053,1.58072,1.58038,1.58059,1648000002.0
2006-08-18 17:50:00,1.58052,1.58073,1.5804,1.58047,1156200005.0
2006-08-18 17:55:00,1.58057,1.58062,1.58027,1.58037,1196800003.0
2006-08-18 18:00:00,1.58053,1.58053,1.58028,1.5804,8030900016.0
2006-08-18 18:05:00,1.5803,1.5806,1.5802,1.58047,9906000020.0
2006-08-18 18:10:00,1.5804,1.58075,1.5804,1.5807,6989900008.0
2006-08-18 18:15:00,1.58057,1.5809,1.58027,1.5805,6906400026.0
2006-08-18 18:20:00,1.5805,1.5807,1.58034,1.5806,4887400000.0
2006-08-18 18:25:00,1.5807,1.58085,1.58042,1.58065,7776399983.0
2006-08-18 18:30:00,1.5805,1.5808,1.5804,1.5806,6453400032.0
2006-08-18 18:35:00,1.58077,1.58102,1.58058,1.58083,8155899994.0
2006-08-18 18:40:00,1.5808,1.58138,1.5808,1.58117,4636300001.0
2006-08-18 18:45:00,1.58114,1.58142,1.58099,1.58138,2578200003.0
2006-08-18 18:50:00,1.58124,1.58143,1.58084,1.58094,5250400017.0
2006-08-18 18:55:00,1.58098,1.5811,1.58065,1.58096,6239600025.0
2006-08-18 19:00:00,1.58093,1.58131,1.5808,1.58118,2427700005.0
2006-08-18 19:05:00,1.58126,1.58133,1.58102,1.58105,6434100013.0
2006-08-18 19:10:00,1.58105,1.58128,1.58095,1.58102,4010399990.0
2006-08-18 19:15:00,1.58107,1.58129,1.58095,1.58118,4836800018.0
2006-08-18 19:20:00,1.58121,1.58133,1.58097,1.58117,3140699987.0
2006-08-18 19:25:00,1.58123,1.58168,1.58097,1.58124,4435100026.0
2006-08-18 19:30:00,1.5816,1.5816,1.58126,1.58148,5844800003.0
2006-08-18 19:35:00,1.58134,1.5818,1.58115,1.58142,3974500002.0
2006-08-18 19:40:00,1.58164,1.58178,1.58146,1.58155,2995200004.0
2006-08-18 19:45:00,1.58152,1.58178,1.58148,1.58159,3555400009.0
2006-08-18 19:50:00,1.58143,1.58161,1.58131,1.5814,1950199988.0
2006-08-18 19:55:00,1.5815,1.58181,1.5814,1.58173,6143000023.0
2006-08-18 20:00:00,1.58179,1.58182,1.58155,1.58175,2333300009.0
2006-08-18 20:05:00,1.5816,1.58174,1.58151,1.58171,2636800007.0
2006-08-18 20:10:00,1.58174,1.58181,1.58156,1.58172,3951199992.0
2006-08-18 20:15:00,1.5816,1.58177,1.5814,1.5817,4379600006.0
2006-08-18 20:20:00,1.5816,1.58168,1.5814,1.5816,3451700003.0
2006-08-18 20:25:00,1.58152,1.5818,1.58138,1.58141,5572699998.0
2006-08-18 20:30:00,1.5817,1.5817,1.58125,1.58145,2059299997.0
2006-08-18 20:35:00,1.58145,1.58158,1.58114,1.58119,5752399994.0
2006-08-18 20:40:00,1.58146,1.58175,1.58118,1.58153,4196900011.0
2006-08-18 20:45:00,1.58133,1.58162,1.58118,1.58145,5030200040.0
2006-08-18 20:50:00,1.58147,1.58159,1.58129,1.58138,6017399993.0
2006-08-18 20:55:00,1.58134,1.5816,1.5812,1.5816,5021799981.0
2006-08-18 21:00:00,1.5815,1.5815,1.58077,1.58095,6454499982.0
2006-08-18 21:05:00,1.58086,1.58132,1.58071,1.58109,2611000004.0
2006-08-18 21:10:00,1.58115,1.58119,1.58092,1.58115,3532499993.0
2006-08-18 21:15:00,1.58117,1.58129,1.58084,1.5809,4153500002.0
2006-08-18 21:20:00,1.5812,1.5812,1.58083,1.58119,7736700056.0
2006-08-18 21:25:00,1.58117,1.58123,1.58069,1.5811,3658000013.0
2006-08-18 21:30:00,1.58108,1.58122,1.58093,1.58115,4772099991.0
2006-08-18 21:35:00,1.58115,1.58125,1.58094,1.58103,2216400007.0
2006-08-18 21:40:00,1.58107,1.58122,1.58093,1.58109,4827199992.0
2006-08-18 21:45:00,1.58112,1.58123,1.58092,1.58113,4464800010.0
2006-08-18 21:50:00,1.58121,1.58138,1.58106,1.58121,3344800003.0
2006-08-18 21:55:00,1.5813,1.58135,1.58107,1.58123,3447999995.0
2006-08-18 22:00:00,1.58127,1.58164,1.58117,1.58153,3404700014.0
2006-08-18 22:05:00,1.58154,1.58159,1.58131,1.5814,1913999998.0
2006-08-18 22:10:00,1.58162,1.58173,1.58121,1.58133,1625600009.0
2006-08-18 22:15:00,1.58126,1.58153,1.58114,1.5813,1385200000.0
2006-08-18 22:20:00,1.58139,1.58142,1.58106,1.58123,1972899996.0
2006-08-18 22:25:00,1.58123,1.5815,1.58112,1.58138,3181600008.0
2006-08-18 22:30:00,1.58137,1.58174,1.58113,1.58155,1932200001.0
2006-08-18 22:35:00,1.58173,1.58183,1.58143,1.58167,2512400009.0
2006-08-18 22:40:00,1.5815,1.58186,1.58138,1.58158,3496100001.0
2006-08-18 22:45:00,1.58159,1.58162,1.58129,1.58149,2132899994.0
2006-08-18 22:50:00,1.58151,1.58151,1.58099,1.58127,1887600006.0
2006-08-18 22:55:00,1.58123,1.58145,1.58085,1.58115,1488100006.0
2006-08-20 23:00:00,1.58094,1.58134,1.5806,1.5808,2334300016.0
2006-08-20 23:05:00,1.58083,1.58117,1.58064,1.58083,1676900006.0
2006-08-20 23:10:00,1.58073,1.58099,1.58056,1.58084,1807100008.0
2006-08-20 23:15:00,1.58078,1.58099,1.58048,1.58087,1856500000.0
2006-08-20 23:20:00,1.58081,1.58099,1.58054,1.58076,1549400017.0
2006-08-20 23:25:00,1.581,1.58111,1.58052,1.58084,1683100002.0
2006-08-20 23:30:00,1.58076,1.58095,1.58052,1.58074,1885700008.0
2006-08-20 23:35:00,1.58068,1.58117,1.58061,1.58084,1328000004.0
2006-08-20 23:40:00,1.5809,1.58114,1.58068,1.58098,2210700010.0
2006-08-20 23:45:00,1.581,1.58108,1.58044,1.58098,1492500009.0
2006-08-20 23:50:00,1.58103,1.58112,1.58066,1.58084,1723000015.0
2006-08-20 23:55:00,1.58092,1.58113,1.58072,1.58105,1712200000.0
2006-08-21 00:00:00,1.58111,1.58136,1.58084,1.58115,1873700004.0
2006-08-21 00:05:00,1.58107,1.58135,1.58077,1.58127,1543799999.0
2006-08-21 00:10:00,1.58104,1.5814,1.58087,1.58107,1869900019.0
2006-08-21 00:15:00,1.58123,1.58147,1.58061,1.5814,1926700013.0
2006-08-21 00:20:00,1.58142,1.58149,1.58085,1.58092,1816500005.0
2006-08-21 00:25:00,1.58125,1.58138,1.58081,1.58124,1942600008.0
2006-08-21 00:30:00,1.58115,1.58138,1.5806,1.58108,2223300006.0
2006-08-21 00:35:00,1.58113,1.58139,1.58092,1.58115,1116600005.0
2006-08-21 00:40:00,1.58095,1.58137,1.58058,1.58132,1856300015.0
2006-08-21 00:45:00,1.58118,1.58159,1.58084,1.58128,2033800011.0
2006-08-21 00:50:00,1.58108,1.58169,1.58076,1.58156,1273900009.0
2006-08-21 00:55:00,1.58145,1.58157,1.58054,1.58082,1759800014.0
2006-08-21 01:00:00,1.58094,1.58114,1.58059,1.58059,1425100011.0
2006-08-21 01:05:00,1.58065,1.5816,1.58042,1.58155,1487600007.0
2006-08-21 01:10:00,1.58155,1.58157,1.58124,1.58143,1432400016.0
2006-08-21 01:15:00,1.58143,1.58157,1.58099,1.5815,1425900000.0
2006-08-21 01:20:00,1.58148,1.58155,1.58123,1.58136,926700001.0
2006-08-21 01:25:00,1.58145,1.58155,1.58125,1.58143,1330900003.0
2006-08-21 01:30:00,1.5814,1.58155,1.58123,1.5814,1297500014.0
2006-08-21 01:35:00,1.58135,1.58157,1.58125,1.58132,1468000005.0
2006-08-21 01:40:00,1.5814,1.58158,1.58137,1.58155,1148900017.0
2006-08-21 01:45:00,1.58144,1.58158,1.58132,1.58139,1664700000.0
2006-08-21 01:50:00,1.58144,1.58155,1.58129,1.58133,1100300000.0
2006-08-21 01:55:00,1.58128,1.58146,1.58112,1.5813,1265200003.0
2006-08-21 02:00:00,1.58132,1.5814,1.58109,1.58132,1197700004.0
2006-08-21 02:05:00,1.58135,1.58146,1.58107,1.58126,945700002.0
2006-08-21 02:10:00,1.58127,1.58146,1.58105,1.58138,1273499999.0
2006-08-21 02:15:00,1.58129,1.58147,1.58122,1.58145,689799999.0
2006-08-21 02:20:00,1.58128,1.58142,1.58104,1.58131,1520000007.0
2006-08-21 02:25:00,1.58124,1.58143,1.58098,1.5814,1240100008.0
2006-08-21 02:30:00,1.58125,1.5814,1.58106,1.58135,659299999.0
2006-08-21 02:35:00,1.58139,1.58143,1.58111,1.58135,915300000.0
2006-08-21 02:40:00,1.58144,1.58144,1.58107,1.58115,1420600002.0
2006-08-21 02:45:00,1.58107,1.58125,1.58093,1.58102,1138300001.0
2006-08-21 02:50:00,1.58109,1.5815,1.58094,1.58145,1350500011.0
2006-08-21 02:55:00,1.58147,1.58147,1.58108,1.58116,1678000007.0
2006-08-21 03:00:00,1.58121,1.5815,1.58107,1.5812,937499998.0
2006-08-21 03:05:00,1.58115,1.58146,1.58115,1.58142,1064999996.0
2006-08-21 03:10:00,1.58131,1.58159,1.58124,1.58144,1247199997.0
2006-08-21 03:15:00,1.58118,1.58137,1.58083,1.58099,1505399997.0
2006-08-21 03:20:00,1.58108,1.58151,1.58105,1.58131,1635600013.0
2006-08-21 03:25:00,1.58137,1.58143,1.58109,1.58119,1014300005.0
2006-08-21 03:30:00,1.58133,1.58139,1.58108,1.58135,1408599998.0
2006-08-21 03:35:00,1.58122,1.5814,1.5811,1.58126,1070200000.0
2006-08-21 03:40:00,1.58133,1.58139,1.58106,1.58136,1546299995.0
2006-08-21 03:45:00,1.58136,1.58142,1.58116,1.58123,1051899993.0
2006-08-21 03:50:00,1.58142,1.58153,1.58109,1.58113,1082499999.0
2006-08-21 03:55:00,1.5812,1.58142,1.58098,1.58125,1394600004.0
2006-08-21 04:00:00,1.58136,1.5815,1.58114,1.58145,1321200002.0
2006-08-21 04:05:00,1.58127,1.58158,1.58105,1.58134,1678100010.0
2006-08-21 04:10:00,1.58128,1.5814,1.58108,1.58138,1640200001.0
2006-08-21 04:15:00,1.58119,1.58141,1.58083,1.58104,1614899992.0
2006-08-21 04:20:00,1.58126,1.58126,1.58095,1.58108,1329300005.0
2006-08-21 04:25:00,1.58113,1.58133,1.58091,1.58115,1192799996.0
2006-08-21 04:30:00,1.58113,1.58139,1.58103,1.58109,941700002.0
2006-08-21 04:35:00,1.58103,1.5812,1.58067,1.58071,1599900005.0
2006-08-21 04:40:00,1.58076,1.58093,1.58061,1.58085,840300001.0
2006-08-21 04:45:00,1.5808,1.58093,1.58063,1.5809,1636199993.0
2006-08-21 04:50:00,1.58088,1.58108,1.58071,1.58092,554200004.0
2006-08-21 04:55:00,1.58103,1.58106,1.58085,1.5809,1046800012.0
2006-08-21 05:00:00,1.58091,1.58111,1.58081,1.58091,1313300004.0
2006-08-21 05:05:00,1.58101,1.58115,1.58086,1.58089,1238500005.0
2006-08-21 05:10:00,1.58099,1.58116,1.58086,1.581,1028000000.0
2006-08-21 05:15:00,1.58088,1.58105,1.58072,1.58076,611299996.0
2006-08-21 05:20:00,1.58088,1.58105,1.5807,1.58096,1571900017.0
2006-08-21 05:25:00,1.58099,1.58113,1.58077,1.58096,1093800004.0
2006-08-21 05:30:00,1.58088,1.58105,1.58058,1.58073,1414700011.0
2006-08-21 05:35:00,1.58082,1.58088,1.58041,1.58054,1505199998.0
2006-08-21 05:40:00,1.58059,1.58065,1.57968,1.57996,1028099990.0
2006-08-21 05:45:00,1.58015,1.58028,1.57979,1.58005,1692300005.0
2006-08-21 05:50:00,1.58005,1.58012,1.57982,1.57995,1763000005.0
2006-08-21 05:55:00,1.57983,1.58016,1.57983,1.58007,1515999994.0
2006-08-21 06:00:00,1.58005,1.58018,1.57982,1.58007,1152500000.0
2006-08-21 06:05:00,1.5801,1.58018,1.57977,1.5801,1600400005.0
2006-08-21 06:10:00,1.57993,1.58013,1.5798,1.57995,1011099995.0
2006-08-21 06:15:00,1.58,1.5801,1.57985,1.58,892799996.0
2006-08-21 06:20:00,1.58003,1.5801,1.5798,1.5801,1491299992.0
2006-08-21 06:25:00,1.57997,1.58012,1.5798,1.58005,1159500007.0
2006-08-21 06:30:00,1.57989,1.5801,1.57983,1.57994,803499997.0
2006-08-21 06:35:00,1.57983,1.58007,1.57968,1.57978,1100000004.0
2006-08-21 06:40:00,1.57974,1.57999,1.57974,1.5798,1590599998.0
2006-08-21 06:45:00,1.57998,1.58,1.57962,1.57964,758899999.0
2006-08-21 06:50:00,1.57968,1.57968,1.57916,1.57923,1517200007.0
2006-08-21 06:55:00,1.57938,1.57955,1.57916,1.57935,1595800018.0
2006-08-21 07:00:00,1.57939,1.57957,1.57919,1.57955,1546700006.0
2006-08-21 07:05:00,1.57942,1.57967,1.57927,1.57938,1570000007.0
2006-08-21 07:10:00,1.57953,1.57966,1.57938,1.5796,1328500010.0
2006-08-21 07:15:00,1.57948,1.57962,1.57919,1.57932,1112599998.0
2006-08-21 07:20:00,1.57932,1.57965,1.5792,1.57947,1623200008.0
2006-08-21 07:25:00,1.57935,1.57964,1.57911,1.5792,1831799993.0
2006-08-21 07:30:00,1.57912,1.57925,1.57891,1.5791,1207700001.0
2006-08-21 07:35:00,1.579,1.57951,1.579,1.57951,1610399998.0
2006-08-21 07:40:00,1.57929,1.57962,1.57929,1.57943,1364499996.0
2006-08-21 07:45:00,1.57958,1.57972,1.5794,1.57957,1587700001.0
2006-08-21 07:50:00,1.57965,1.57998,1.57948,1.57998,1397600000.0
2006-08-21 07:55:00,1.57992,1.58013,1.57956,1.58005,1122200011.0
2006-08-21 08:00:00,1.57988,1.58018,1.5798,1.58005,991900008.0
2006-08-21 08:05:00,1.58005,1.58011,1.57967,1.57993,1212199993.0
2006-08-21 08:10:00,1.57964,1.58052,1.57964,1.5801,1450099994.0
2006-08-21 08:15:00,1.58034,1.58047,1.58009,1.58031,1031400001.0
2006-08-21 08:20:00,1.58025,1.5804,1.57996,1.57996,1029200006.0
2006-08-21 08:25:00,1.57999,1.58019,1.5797,1.57983,921200003.0
2006-08-21 08:30:00,1.57959,1.57978,1.57934,1.57955,1281800013.0
2006-08-21 08:35:00,1.57964,1.57976,1.5791,1.5791,1273699994.0
2006-08-21 08:40:00,1.57897,1.57934,1.57891,1.57923,1549700006.0
2006-08-21 08:45:00,1.57919,1.57934,1.57893,1.57912,1531300007.0
2006-08-21 08:50:00,1.57913,1.57926,1.57885,1.57896,1431100009.0
2006-08-21 08:55:00,1.57879,1.5791,1.57875,1.57882,1305700003.0
2006-08-21 09:00:00,1.57871,1.57902,1.5784,1.5789,1016400008.0
2006-08-21 09:05:00,1.57883,1.57898,1.57855,1.57884,1008000000.0
2006-08-21 09:10:00,1.57884,1.57897,1.57867,1.57868,1873400008.0
2006-08-21 09:15:00,1.5788,1.5791,1.57872,1.57889,854600002.0
2006-08-21 09:20:00,1.5788,1.57894,1.57717,1.57752,1468599999.0
2006-08-21 09:25:00,1.57746,1.5778,1.57713,1.57746,1452900012.0
2006-08-21 09:30:00,1.57751,1.57771,1.57719,1.5775,1114000000.0
2006-08-21 09:35:00,1.57747,1.57804,1.57727,1.57771,1427100000.0
2006-08-21 09:40:00,1.57775,1.57807,1.57752,1.57792,1319900005.0
2006-08-21 09:45:00,1.57788,1.57798,1.57745,1.57775,1358200010.0
2006-08-21 09:50:00,1.57772,1.57772,1.57732,1.57745,1652599996.0
2006-08-21 09:55:00,1.57746,1.57815,1.5773,1.5781,1434000000.0
2006-08-21 10:00:00,1.57809,1.57809,1.57758,1.57769,1327099995.0
2006-08-21 10:05:00,1.57756,1.57777,1.57739,1.57752,1634100002.0
2006-08-21 10:10:00,1.57759,1.57792,1.57746,1.57784,1350400003.0
2006-08-21 10:15:00,1.57784,1.57819,1.57774,1.57804,1800399995.0
2006-08-21 10:20:00,1.57798,1.57822,1.57785,1.57822,1389999995.0
2006-08-21 10:25:00,1.57818,1.57822,1.57776,1.57798,1349099998.0
2006-08-21 10:30:00,1.57797,1.57819,1.57766,1.57766,1725699992.0
2006-08-21 10:35:00,1.57791,1.57792,1.57749,1.57761,1300000013.0
2006-08-21 10:40:00,1.57762,1.57771,1.57701,1.57734,1391599998.0
2006-08-21 10:45:00,1.5773,1.57763,1.57715,1.57743,1619700000.0
2006-08-21 10:50:00,1.57752,1.57772,1.57731,1.57743,1737800012.0
2006-08-21 10:55:00,1.5775,1.57769,1.57736,1.57742,1576999995.0
2006-08-21 11:00:00,1.57758,1.57798,1.5775,1.5777,1464600002.0
2006-08-21 11:05:00,1.57776,1.57792,1.57754,1.57768,1258200008.0
2006-08-21 11:10:00,1.57768,1.5781,1.5775,1.57804,1287100003.0
2006-08-21 11:15:00,1.57789,1.5782,1.57782,1.5781,1070600001.0
2006-08-21 11:20:00,1.57809,1.57834,1.57777,1.57829,1765800012.0
2006-08-21 11:25:00,1.57825,1.57832,1.57777,1.57777,1392500010.0
2006-08-21 11:30:00,1.57793,1.57807,1.57777,1.57783,2048300014.0
2006-08-21 11:35:00,1.57779,1.57816,1.57769,1.57806,1406800003.0
2006-08-21 11:40:00,1.57786,1.57815,1.57769,1.57779,1495000000.0
2006-08-21 11:45:00,1.57788,1.57805,1.57778,1.57783,1321600003.0
2006-08-21 11:50:00,1.5779,1.57823,1.57773,1.57814,2028300012.0
2006-08-21 11:55:00,1.57798,1.57828,1.57776,1.57781,1347599993.0
2006-08-21 12:00:00,1.57783,1.578,1.57759,1.57759,1752699994.0
2006-08-21 12:05:00,1.57769,1.57792,1.5775,1.57792,1295500009.0
2006-08-21 12:10:00,1.57795,1.57805,1.57761,1.57781,1214000005.0
2006-08-21 12:15:00,1.57795,1.57795,1.57768,1.57787,1174100013.0
2006-08-21 12:20:00,1.57776,1.57812,1.57776,1.57786,1189300016.0
2006-08-21 12:25:00,1.57783,1.57797,1.57743,1.57762,1418500003.0
2006-08-21 12:30:00,1.57777,1.57777,1.57733,1.57744,1422199994.0
2006-08-21 12:35:00,1.5776,1.57766,1.57726,1.57731,1565600009.0
2006-08-21 12:40:00,1.57745,1.5775,1.57708,1.57734,1141800004.0
2006-08-21 12:45:00,1.57735,1.57767,1.57727,1.5776,971799997.0
2006-08-21 12:50:00,1.57741,1.57768,1.57706,1.57755,1490100004.0
2006-08-21 12:55:00,1.5776,1.57765,1.57736,1.57742,1247199998.0
2006-08-21 13:00:00,1.5774,1.57777,1.57731,1.57765,1448700010.0
2006-08-21 13:05:00,1.57757,1.57832,1.57756,1.57813,1516600014.0
2006-08-21 13:10:00,1.5781,1.57834,1.57783,1.57818,863500009.0
2006-08-21 13:15:00,1.57824,1.57867,1.57809,1.57853,1349799993.0
2006-08-21 13:20:00,1.57856,1.5791,1.57848,1.57904,1353000005.0
2006-08-21 13:25:00,1.57899,1.57907,1.57862,1.57895,1763700001.0
2006-08-21 13:30:00,1.57907,1.5792,1.5789,1.57899,1293000008.0
2006-08-21 13:35:00,1.579,1.57919,1.57886,1.57905,1840100008.0
2006-08-21 13:40:00,1.57906,1.57913,1.5788,1.57898,1310499998.0
2006-08-21 13:45:00,1.57906,1.57943,1.57889,1.57902,1474900011.0
2006-08-21 13:50:00,1.57918,1.57927,1.57891,1.57916,1283100000.0
2006-08-21 13:55:00,1.57922,1.57924,1.57879,1.57895,1550300011.0
2006-08-21 14:00:00,1.57886,1.57893,1.57842,1.57871,1622500003.0
2006-08-21 14:05:00,1.57855,1.57867,1.57833,1.57843,1266200008.0
2006-08-21 14:10:00,1.57862,1.57886,1.57802,1.57815,1733900003.0
2006-08-21 14:15:00,1.57828,1.57842,1.57785,1.57806,1311100011.0
2006-08-21 14:20:00,1.57795,1.57836,1.57793,1.57817,1801500001.0
2006-08-21 14:25:00,1.57822,1.5783,1.57775,1.578,1516299997.0
2006-08-21 14:30:00,1.57801,1.57818,1.5777,1.57781,1688700011.0
2006-08-21 14:35:00,1.57784,1.57804,1.57759,1.57796,1529200015.0
2006-08-21 14:40:00,1.57789,1.57807,1.57729,1.57729,1626500012.0
2006-08-21 14:45:00,1.57764,1.57811,1.57754,1.57769,1129800003.0
2006-08-21 14:50:00,1.57774,1.57785,1.57745,1.57767,1646300005.0
2006-08-21 14:55:00,1.57758,1.57804,1.57758,1.57782,1620200009.0
2006-08-21 15:00:00,1.57774,1.57797,1.57766,1.5778,1787500006.0
2006-08-21 15:05:00,1.57777,1.57815,1.57766,1.5779,1161299998.0
2006-08-21 15:10:00,1.57792,1.57804,1.57768,1.57776,1348999998.0
2006-08-21 15:15:00,1.57777,1.57794,1.57752,1.57782,1446299997.0
2006-08-21 15:20:00,1.57778,1.57793,1.57759,1.57782,1410200000.0
2006-08-21 15:25:00,1.57787,1.57787,1.57753,1.57775,1247599995.0
2006-08-21 15:30:00,1.57764,1.57791,1.57759,1.57781,1038800002.0
2006-08-21 15:35:00,1.57794,1.57795,1.57766,1.57783,1132400003.0
2006-08-21 15:40:00,1.57781,1.57789,1.5776,1.57778,1076799997.0
2006-08-21 15:45:00,1.57761,1.57789,1.57755,1.57775,1556800001.0
2006-08-21 15:50:00,1.57782,1.57786,1.57744,1.57768,1415300000.0
2006-08-21 15:55:00,1.57756,1.57787,1.5774,1.57754,1733200007.0
2006-08-21 16:00:00,1.5774,1.57773,1.57715,1.57735,1655799998.0
2006-08-21 16:05:00,1.57727,1.57748,1.57588,1.57624,1289800002.0
2006-08-21 16:10:00,1.5764,1.57679,1.57611,1.57675,1583900000.0
2006-08-21 16:15:00,1.57659,1.57701,1.5764,1.57695,1864999995.0
2006-08-21 16:20:00,1.57702,1.57758,1.57681,1.5774,1525900005.0
2006-08-21 16:25:00,1.57757,1.57768,1.57734,1.57757,1663800009.0
2006-08-21 16:30:00,1.57728,1.57743,1.57694,1.57709,1558300007.0
2006-08-21 16:35:00,1.5771,1.57736,1.57677,1.57725,1647099998.0
2006-08-21 16:40:00,1.57729,1.57745,1.57698,1.57732,1469100003.0
2006-08-21 16:45:00,1.57728,1.57742,1.57702,1.57717,1275900004.0
2006-08-21 16:50:00,1.57731,1.5775,1.57713,1.57747,1108100010.0
2006-08-21 16:55:00,1.57759,1.57841,1.57746,1.57841,1381500000.0
2006-08-21 17:00:00,1.5783,1.57856,1.5781,1.5781,1629000002.0
2006-08-21 17:05:00,1.57826,1.5784,1.57803,1.57831,1428400007.0
2006-08-21 17:10:00,1.57826,1.5785,1.57811,1.57828,1553399998.0
2006-08-21 17:15:00,1.57844,1.57874,1.57824,1.57852,1444800011.0
2006-08-21 17:20:00,1.5787,1.57888,1.57846,1.57846,1198800000.0
2006-08-21 17:25:00,1.57862,1.57878,1.57844,1.57863,1337100016.0
2006-08-21 17:30:00,1.57843,1.57879,1.57835,1.57879,1395500002.0
2006-08-21 17:35:00,1.57883,1.57886,1.57839,1.57853,1419800005.0
2006-08-21 17:40:00,1.57843,1.5788,1.57837,1.5787,1545700004.0
2006-08-21 17:45:00,1.57862,1.57874,1.57845,1.57855,1201000001.0
2006-08-21 17:50:00,1.57857,1.57882,1.57848,1.57873,1257799999.0
2006-08-21 17:55:00,1.57873,1.57883,1.57822,1.57848,1328700004.0
2006-08-21 18:00:00,1.57848,1.5786,1.57836,1.5785,7216000023.0
2006-08-21 18:05:00,1.5786,1.5786,1.57812,1.57843,8700500030.0
2006-08-21 18:10:00,1.57839,1.57864,1.57833,1.5785,5553700032.0
2006-08-21 18:15:00,1.57848,1.5787,1.57825,1.5785,5265700020.0
2006-08-21 18:20:00,1.57858,1.5786,1.57824,1.5786,4829400005.0
2006-08-21 18:25:00,1.5785,1.57862,1.57826,1.57854,7551800010.0
2006-08-21 18:30:00,1.57843,1.5787,1.57843,1.5787,8041300016.0
2006-08-21 18:35:00,1.5787,1.57873,1.57825,1.5785,8736600003.0
2006-08-21 18:40:00,1.5787,1.5787,1.57838,1.5785,4444300023.0
2006-08-21 18:45:00,1.5785,1.5786,1.57829,1.57855,2656700010.0
2006-08-21 18:50:00,1.5785,1.57866,1.57832,1.57858,5385800026.0
2006-08-21 18:55:00,1.57859,1.57861,1.57833,1.57847,6235100008.0
2006-08-21 19:00:00,1.5783,1.57862,1.5783,1.57852,2583200018.0
2006-08-21 19:05:00,1.57857,1.57875,1.57839,1.57863,6516300010.0
2006-08-21 19:10:00,1.57853,1.5789,1.57852,1.57876,4079500019.0
2006-08-21 19:15:00,1.57882,1.57889,1.57856,1.5787,4504900009.0
2006-08-21 19:20:00,1.57876,1.57884,1.5785,1.57874,3604700005.0
2006-08-21 19:25:00,1.57868,1.57881,1.5785,1.57868,4202200011.0
2006-08-21 19:30:00,1.5786,1.57882,1.5784,1.5785,5785400007.0
2006-08-21 19:35:00,1.57846,1.57876,1.57832,1.57842,3876200016.0
2006-08-21 19:40:00,1.57867,1.57874,1.57844,1.5786,3221500001.0
2006-08-21 19:45:00,1.57852,1.5787,1.57842,1.57863,3104400010.0
2006-08-21 19:50:00,1.57852,1.57872,1.57849,1.57852,1966700006.0
2006-08-21 19:55:00,1.57858,1.57868,1.57836,1.57847,6275200020.0
2006-08-21 20:00:00,1.57862,1.57882,1.57839,1.57853,2528200001.0
2006-08-21 20:05:00,1.5785,1.57861,1.5784,1.57847,2980399995.0
2006-08-21 20:10:00,1.57844,1.57865,1.57841,1.57855,3379799998.0
2006-08-21 20:15:00,1.57845,1.5787,1.57836,1.5787,4627200019.0
2006-08-21 20:20:00,1.5786,1.5787,1.5783,1.57837,3156999994.0
2006-08-21 20:25:00,1.57834,1.57852,1.57807,1.57807,5297700017.0
2006-08-21 20:30:00,1.5783,1.5785,1.57802,1.57828,2470700023.0
2006-08-21 20:35:00,1.5783,1.57834,1.57767,1.57785,5166600018.0
2006-08-21 20:40:00,1.57788,1.57793,1.57739,1.57761,3762099996.0
2006-08-21 20:45:00,1.57772,1.57802,1.57764,1.57789,4338700010.0
2006-08-21 20:50:00,1.5779,1.5781,1.57768,1.57804,6047900033.0
2006-08-21 20:55:00,1.57805,1.5781,1.5779,1.5779,5837100019.0
2006-08-21 21:00:00,1.578,1.578,1.57772,1.57787,5776900012.0
2006-08-21 21:05:00,1.57793,1.57804,1.57763,1.57796,2939500009.0
2006-08-21 21:10:00,1.57805,1.57814,1.57787,1.57806,3802199995.0
2006-08-21 21:15:00,1.57813,1.57827,1.57771,1.578,4524600028.0
2006-08-21 21:20:00,1.5781,1.57832,1.57799,1.5782,5495900002.0
2006-08-21 21:25:00,1.5782,1.57835,1.57795,1.57821,4130000006.0
2006-08-21 21:30:00,1.57817,1.57838,1.57808,1.57823,4226600018.0
2006-08-21 21:35:00,1.57825,1.57841,1.57819,1.5782,1971600010.0
2006-08-21 21:40:00,1.57831,1.57844,1.57811,1.57825,4346999996.0
2006-08-21 21:45:00,1.57828,1.57846,1.57809,1.5782,4618399990.0
2006-08-21 21:50:00,1.57835,1.57855,1.57818,1.57842,3155699994.0
2006-08-21 21:55:00,1.57841,1.57853,1.57822,1.5783,3222499992.0
2006-08-21 22:00:00,1.57833,1.57859,1.57827,1.57848,3127800008.0
2006-08-21 22:05:00,1.57852,1.57852,1.57819,1.57835,2059300008.0
2006-08-21 22:10:00,1.57837,1.57845,1.57809,1.57833,2057100008.0
2006-08-21 22:15:00,1.57818,1.57847,1.57813,1.5784,1461100003.0
2006-08-21 22:20:00,1.57835,1.57851,1.57816,1.57833,1764300003.0
2006-08-21 22:25:00,1.57822,1.5784,1.578,1.57825,2920800001.0
2006-08-21 22:30:00,1.57816,1.57863,1.5781,1.57854,2506699987.0
2006-08-21 22:35:00,1.57847,1.57868,1.57833,1.57848,2251799996.0
2006-08-21 22:40:00,1.57843,1.57864,1.57815,1.57857,3903999999.0
2006-08-21 22:45:00,1.57855,1.57862,1.57825,1.57831,1753000007.0
2006-08-21 22:50:00,1.57832,1.57847,1.57796,1.57809,1669700002.0
2006-08-21 22:55:00,1.57833,1.57859,1.5779,1.5782,1614600005.0
2006-08-21 23:00:00,1.5778,1.57872,1.5778,1.57843,1388099996.0
2006-08-21 23:05:00,1.5782,1.57858,1.57738,1.57738,1610899997.0
2006-08-21 23:10:00,1.57796,1.57836,1.57739,1.57745,1635300000.0
2006-08-21 23:15:00,1.57791,1.57835,1.57749,1.57794,1371100008.0
2006-08-21 23:20:00,1.57806,1.57855,1.57782,1.57844,933500002.0
2006-08-21 23:25:00,1.5785,1.5785,1.57817,1.5783,932800001.0
2006-08-21 23:30:00,1.5784,1.5784,1.57782,1.57805,1340699990.0
2006-08-21 23:35:00,1.57815,1.57851,1.57805,1.57837,685400007.0
2006-08-21 23:40:00,1.57835,1.57845,1.57815,1.57836,1292000012.0
2006-08-21 23:45:00,1.5784,1.57849,1.57822,1.57822,764099995.0
2006-08-21 23:50:00,1.57836,1.57845,1.57773,1.57778,1325800004.0
2006-08-21 23:55:00,1.57781,1.5781,1.57777,1.57794,848099999.0
2006-08-22 00:00:00,1.57792,1.57801,1.57746,1.57751,648099999.0
2006-08-22 00:05:00,1.57746,1.57757,1.57718,1.57728,1518999998.0
2006-08-22 00:10:00,1.57753,1.57772,1.57733,1.5776,1097300002.0
2006-08-22 00:15:00,1.57775,1.57775,1.57723,1.57755,1084200005.0
2006-08-22 00:20:00,1.57772,1.57823,1.5774,1.57803,1509300012.0
2006-08-22 00:25:00,1.578,1.57842,1.57799,1.5782,1441499993.0
2006-08-22 00:30:00,1.57845,1.57858,1.57814,1.57833,1188699993.0
2006-08-22 00:35:00,1.57838,1.57841,1.57792,1.57809,1358000009.0
2006-08-22 00:40:00,1.57822,1.57873,1.57822,1.57852,1420700006.0
2006-08-22 00:45:00,1.57845,1.57869,1.57834,1.57841,1891599992.0
2006-08-22 00:50:00,1.57854,1.57877,1.57826,1.57843,1216099997.0
2006-08-22 00:55:00,1.57846,1.57852,1.57789,1.57801,1268400000.0
2006-08-22 01:00:00,1.57808,1.57821,1.57782,1.5782,1527100007.0
2006-08-22 01:05:00,1.57812,1.57834,1.57792,1.5782,1332300001.0
2006-08-22 01:10:00,1.57811,1.57819,1.57777,1.57812,1286099995.0
2006-08-22 01:15:00,1.5781,1.57818,1.5776,1.57801,904900002.0
2006-08-22 01:20:00,1.57798,1.57818,1.57784,1.57794,510100004.0
2006-08-22 01:25:00,1.57812,1.57818,1.5778,1.57796,1316299999.0
2006-08-22 01:30:00,1.57821,1.57821,1.57781,1.57806,1026700003.0
2006-08-22 01:35:00,1.578,1.57821,1.57785,1.5781,1345500010.0
2006-08-22 01:40:00,1.57808,1.57847,1.57808,1.57831,1244299997.0
2006-08-22 01:45:00,1.5784,1.5785,1.57829,1.57842,1288500005.0
2006-08-22 01:50:00,1.57837,1.57857,1.57814,1.57843,890999998.0
2006-08-22 01:55:00,1.57857,1.57872,1.57844,1.5787,1350500017.0
2006-08-22 02:00:00,1.57873,1.57878,1.57839,1.57865,1283300008.0
2006-08-22 02:05:00,1.57855,1.57868,1.57818,1.57833,1513100000.0
2006-08-22 02:10:00,1.57839,1.57839,1.57797,1.57824,987400000.0
2006-08-22 02:15:00,1.5781,1.57828,1.578,1.57828,457300002.0
2006-08-22 02:20:00,1.57822,1.5783,1.57795,1.5783,1502400013.0
2006-08-22 02:25:00,1.57823,1.57827,1.57794,1.57818,786999997.0
2006-08-22 02:30:00,1.57795,1.57837,1.57795,1.57818,1063200005.0
2006-08-22 02:35:00,1.57826,1.57829,1.5779,1.578,879400005.0
2006-08-22 02:40:00,1.57817,1.57817,1.5779,1.57799,1035499999.0
2006-08-22 02:45:00,1.5779,1.57808,1.5777,1.57781,1022900018.0
2006-08-22 02:50:00,1.57795,1.57804,1.57778,1.57784,1118200003.0
2006-08-22 02:55:00,1.57785,1.578,1.57774,1.57795,1025600006.0
2006-08-22 03:00:00,1.57795,1.57805,1.57763,1.57787,800000011.0
2006-08-22 03:05:00,1.57799,1.57816,1.57789,1.57806,1085300000.0
2006-08-22 03:10:00,1.57807,1.57815,1.57781,1.5781,985499996.0
2006-08-22 03:15:00,1.57791,1.57818,1.57784,1.57808,899899994.0
2006-08-22 03:20:00,1.57808,1.57815,1.57791,1.57815,842199997.0
2006-08-22 03:25:00,1.578,1.57816,1.57791,1.57807,798700006.0
2006-08-22 03:30:00,1.57803,1.57813,1.57781,1.57806,1735800007.0
2006-08-22 03:35:00,1.57805,1.5782,1.57796,1.5782,507500006.0
2006-08-22 03:40:00,1.5782,1.5782,1.5779,1.5782,1143399998.0
2006-08-22 03:45:00,1.57823,1.57835,1.57806,1.57825,1055099997.0
2006-08-22 03:50:00,1.57809,1.57831,1.57798,1.57819,1036099998.0
2006-08-22 03:55:00,1.57796,1.57826,1.57795,1.57819,964900014.0
2006-08-22 04:00:00,1.57817,1.57869,1.57814,1.57853,1024499995.0
2006-08-22 04:05:00,1.57848,1.57874,1.57833,1.57867,1348300005.0
2006-08-22 04:10:00,1.57852,1.57869,1.57835,1.57845,1159399992.0
2006-08-22 04:15:00,1.57845,1.57857,1.57826,1.57831,1370699999.0
2006-08-22 04:20:00,1.57852,1.57868,1.57824,1.57855,1304599995.0
2006-08-22 04:25:00,1.57856,1.57874,1.57834,1.57863,1366399994.0
2006-08-22 04:30:00,1.57854,1.57868,1.5784,1.5786,873200000.0
2006-08-22 04:35:00,1.5786,1.57869,1.57832,1.57854,1471000016.0
2006-08-22 04:40:00,1.57852,1.57868,1.57841,1.57865,939800006.0
2006-08-22 04:45:00,1.57843,1.57872,1.57835,1.57855,946200005.0
2006-08-22 04:50:00,1.57866,1.57874,1.57842,1.57863,861799996.0
2006-08-22 04:55:00,1.5786,1.57874,1.57847,1.5785,1027700005.0
2006-08-22 05:00:00,1.57848,1.57865,1.57833,1.57844,1550300006.0
2006-08-22 05:05:00,1.57866,1.5787,1.57836,1.57848,893099998.0
2006-08-22 05:10:00,1.5785,1.57868,1.57836,1.5786,1055000000.0
2006-08-22 05:15:00,1.57844,1.57867,1.57836,1.57836,393400000.0
2006-08-22 05:20:00,1.57858,1.57865,1.5783,1.57863,1440800004.0
2006-08-22 05:25:00,1.57846,1.57871,1.57839,1.5787,1045899997.0
2006-08-22 05:30:00,1.57868,1.57877,1.57843,1.5785,1027200010.0
2006-08-22 05:35:00,1.57841,1.57857,1.57817,1.57847,1289399997.0
2006-08-22 05:40:00,1.57855,1.57857,1.5783,1.57842,956200004.0
2006-08-22 05:45:00,1.57836,1.57858,1.57813,1.57813,1512000012.0
2006-08-22 05:50:00,1.57838,1.57852,1.57825,1.5784,1632100000.0
2006-08-22 05:55:00,1.57824,1.5785,1.5782,1.57827,1352200005.0
2006-08-22 06:00:00,1.57828,1.57848,1.57818,1.57829,1601600007.0
2006-08-22 06:05:00,1.5783,1.57848,1.57813,1.5784,1870000001.0
2006-08-22 06:10:00,1.57827,1.57851,1.57818,1.57834,1158500004.0
2006-08-22 06:15:00,1.57847,1.5785,1.57827,1.5784,999999999.0
2006-08-22 06:20:00,1.57842,1.5785,1.57817,1.5785,1302900010.0
2006-08-22 06:25:00,1.57835,1.57852,1.57819,1.57839,1292500006.0
2006-08-22 06:30:00,1.57835,1.5785,1.57822,1.5785,1321200006.0
2006-08-22 06:35:00,1.57843,1.57852,1.57818,1.57845,1366800007.0
2006-08-22 06:40:00,1.57842,1.57857,1.57827,1.57846,995700002.0
2006-08-22 06:45:00,1.57861,1.57861,1.57823,1.57844,1305800012.0
2006-08-22 06:50:00,1.5783,1.57867,1.5783,1.57845,1527399987.0
2006-08-22 06:55:00,1.57858,1.57873,1.57823,1.57861,1322300000.0
2006-08-22 07:00:00,1.57851,1.57873,1.57825,1.57848,1174200008.0
2006-08-22 07:05:00,1.5784,1.57872,1.57836,1.5786,1075999999.0
2006-08-22 07:10:00,1.57852,1.5787,1.5783,1.57861,1039500002.0
2006-08-22 07:15:00,1.57856,1.57868,1.57831,1.57853,1024900007.0
2006-08-22 07:20:00,1.57852,1.57863,1.57834,1.57852,1106699995.0
2006-08-22 07:25:00,1.57851,1.5786,1.57815,1.5785,1412499998.0
2006-08-22 07:30:00,1.57837,1.57855,1.5783,1.57845,1131200003.0
2006-08-22 07:35:00,1.5784,1.57852,1.57825,1.57847,654300001.0
2006-08-22 07:40:00,1.57842,1.57876,1.57821,1.57875,1987400011.0
2006-08-22 07:45:00,1.57864,1.57872,1.57818,1.57857,1313900001.0
2006-08-22 07:50:00,1.57848,1.57862,1.57823,1.57855,1014099997.0
2006-08-22 07:55:00,1.57852,1.57857,1.57826,1.57829,936900005.0
2006-08-22 08:00:00,1.57842,1.57872,1.5783,1.57872,1284400012.0
2006-08-22 08:05:00,1.57872,1.57888,1.5784,1.57869,1299000000.0
2006-08-22 08:10:00,1.57841,1.57883,1.57839,1.57839,1253200010.0
2006-08-22 08:15:00,1.57852,1.57864,1.57792,1.57795,1053399998.0
2006-08-22 08:20:00,1.57782,1.57802,1.57737,1.57754,1384000008.0
2006-08-22 08:25:00,1.57761,1.57761,1.57716,1.5774,1503100003.0
2006-08-22 08:30:00,1.57736,1.57747,1.57705,1.5774,1203800004.0
2006-08-22 08:35:00,1.57746,1.57765,1.5771,1.57756,1306600005.0
2006-08-22 08:40:00,1.57742,1.57777,1.57738,1.57747,1627800003.0
2006-08-22 08:45:00,1.57757,1.57797,1.57728,1.57788,1520299998.0
2006-08-22 08:50:00,1.5779,1.57836,1.57765,1.57784,1425400006.0
2006-08-22 08:55:00,1.57789,1.57802,1.57764,1.57785,1071200002.0
2006-08-22 09:00:00,1.57772,1.57791,1.57749,1.57759,917100010.0
2006-08-22 09:05:00,1.57762,1.57786,1.57744,1.57769,1583300002.0
2006-08-22 09:10:00,1.57783,1.57786,1.57744,1.57755,1381299999.0
2006-08-22 09:15:00,1.57769,1.57807,1.57762,1.57792,1383100013.0
2006-08-22 09:20:00,1.57784,1.57797,1.57725,1.57729,1317600001.0
2006-08-22 09:25:00,1.57724,1.5776,1.57715,1.57738,1170500010.0
2006-08-22 09:30:00,1.57735,1.57757,1.57711,1.57739,1382100003.0
2006-08-22 09:35:00,1.5774,1.57758,1.57722,1.57743,1063100006.0
2006-08-22 09:40:00,1.57738,1.57783,1.57725,1.57739,1447900008.0
2006-08-22 09:45:00,1.57742,1.57766,1.5772,1.57742,1082200005.0
2006-08-22 09:50:00,1.57736,1.57747,1.57712,1.57721,1297900007.0
2006-08-22 09:55:00,1.57737,1.57752,1.57714,1.5773,1423599998.0
2006-08-22 10:00:00,1.57727,1.57738,1.57681,1.57712,1417000000.0
2006-08-22 10:05:00,1.57717,1.57751,1.57685,1.57735,1428499996.0
2006-08-22 10:10:00,1.57745,1.57745,1.57715,1.57737,1522500010.0
2006-08-22 10:15:00,1.57745,1.57766,1.5773,1.57753,1538900010.0
2006-08-22 10:20:00,1.57741,1.57756,1.57726,1.57741,1125500008.0
2006-08-22 10:25:00,1.5774,1.57754,1.57713,1.57732,1320700004.0
2006-08-22 10:30:00,1.57729,1.57758,1.57722,1.57737,1119400000.0
2006-08-22 10:35:00,1.57742,1.57763,1.57722,1.57743,1116300005.0
2006-08-22 10:40:00,1.57739,1.57768,1.57714,1.5776,1466800001.0
2006-08-22 10:45:00,1.57771,1.5778,1.57736,1.57746,982500005.0
2006-08-22 10:50:00,1.57745,1.57751,1.57711,1.57734,1507500002.0
2006-08-22 10:55:00,1.57728,1.57767,1.57727,1.5776,1168999993.0
2006-08-22 11:00:00,1.57742,1.57779,1.57709,1.57758,1327700015.0
2006-08-22 11:05:00,1.57742,1.57757,1.57697,1.57726,1544100008.0
2006-08-22 11:10:00,1.57707,1.57738,1.57702,1.57722,1508199994.0
2006-08-22 11:15:00,1.57708,1.57733,1.57701,1.5773,1295199996.0
2006-08-22 11:20:00,1.57719,1.57735,1.57698,1.57715,1759600004.0
2006-08-22 11:25:00,1.57712,1.5773,1.57697,1.57708,1239400003.0
2006-08-22 11:30:00,1.57707,1.57714,1.57679,1.577,1899000006.0
2006-08-22 11:35:00,1.57697,1.57719,1.57684,1.57695,1452399992.0
2006-08-22 11:40:00,1.57702,1.57713,1.57671,1.57695,1668800005.0
2006-08-22 11:45:00,1.57702,1.57704,1.57666,1.57685,1507900003.0
2006-08-22 11:50:00,1.57682,1.57706,1.57669,1.5767,1688000000.0
2006-08-22 11:55:00,1.57678,1.5772,1.57662,1.5772,1514300009.0
2006-08-22 12:00:00,1.57709,1.5772,1.57663,1.57679,1631500003.0
2006-08-22 12:05:00,1.57689,1.57699,1.57662,1.57688,1578400002.0
2006-08-22 12:10:00,1.57669,1.57681,1.5761,1.57655,1207900004.0
2006-08-22 12:15:00,1.57676,1.57696,1.57664,1.5767,1292000001.0
2006-08-22 12:20:00,1.57678,1.57745,1.57677,1.57745,1023799988.0
2006-08-22 12:25:00,1.57744,1.57752,1.57706,1.57726,1697200008.0
2006-08-22 12:30:00,1.57721,1.5774,1.57708,1.57711,1147700005.0
2006-08-22 12:35:00,1.57717,1.57733,1.57703,1.57719,1780200004.0
2006-08-22 12:40:00,1.57714,1.57736,1.57695,1.57725,1340099996.0
2006-08-22 12:45:00,1.57723,1.57765,1.57704,1.57765,1107499999.0
2006-08-22 12:50:00,1.57759,1.57775,1.57714,1.5774,1608000001.0
2006-08-22 12:55:00,1.57745,1.57771,1.57731,1.57754,1313400003.0
2006-08-22 13:00:00,1.57745,1.57756,1.57724,1.57735,1280300000.0
2006-08-22 13:05:00,1.57722,1.57763,1.57721,1.57754,1127400005.0
2006-08-22 13:10:00,1.57737,1.57761,1.57726,1.57733,1086000002.0
2006-08-22 13:15:00,1.57734,1.57767,1.57717,1.57745,1201700005.0
2006-08-22 13:20:00,1.57755,1.57761,1.57729,1.57757,1321300007.0
2006-08-22 13:25:00,1.57751,1.57768,1.57724,1.57736,1565500001.0
2006-08-22 13:30:00,1.57745,1.57761,1.57733,1.5774,1265400004.0
2006-08-22 13:35:00,1.57735,1.57756,1.57712,1.57748,1143000003.0
2006-08-22 13:40:00,1.5775,1.57752,1.57721,1.5773,1162300006.0
2006-08-22 13:45:00,1.57718,1.57739,1.57696,1.57723,1230500002.0
2006-08-22 13:50:00,1.57714,1.57741,1.57695,1.57714,1453600010.0
2006-08-22 13:55:00,1.57723,1.57733,1.57656,1.57684,1816100004.0
2006-08-22 14:00:00,1.57695,1.57756,1.57695,1.57738,1896300004.0
2006-08-22 14:05:00,1.57725,1.57778,1.57704,1.57752,1263100000.0
2006-08-22 14:10:00,1.57765,1.57776,1.57741,1.57743,1628899995.0
2006-08-22 14:15:00,1.57763,1.57763,1.57728,1.57742,1472600004.0
2006-08-22 14:20:00,1.5774,1.5777,1.57714,1.57751,1706499982.0
2006-08-22 14:25:00,1.57742,1.57773,1.57726,1.57754,1412400002.0
2006-08-22 14:30:00,1.57752,1.57765,1.57725,1.5775,1816400000.0
2006-08-22 14:35:00,1.57739,1.5776,1.57721,1.57745,1589400005.0
2006-08-22 14:40:00,1.57753,1.57753,1.57723,1.5773,1256099998.0
2006-08-22 14:45:00,1.57748,1.57751,1.57718,1.57734,1527000003.0
2006-08-22 14:50:00,1.57749,1.57749,1.57715,1.57722,1388900010.0
2006-08-22 14:55:00,1.5773,1.57748,1.57709,1.5773,1394299998.0
2006-08-22 15:00:00,1.57721,1.5774,1.57703,1.5771,1543700011.0
2006-08-22 15:05:00,1.57707,1.57781,1.57686,1.5776,1627300004.0
2006-08-22 15:10:00,1.57751,1.57766,1.57729,1.57748,1145200002.0
2006-08-22 15:15:00,1.57748,1.57806,1.57748,1.57777,1531799995.0
2006-08-22 15:20:00,1.57775,1.5783,1.57763,1.57827,1259900002.0
2006-08-22 15:25:00,1.57835,1.57854,1.57808,1.57841,1263199994.0
2006-08-22 15:30:00,1.57836,1.57868,1.57807,1.57863,1536100001.0
2006-08-22 15:35:00,1.57866,1.57875,1.5784,1.57845,1057900000.0
2006-08-22 15:40:00,1.57856,1.57872,1.57845,1.57856,1326800002.0
2006-08-22 15:45:00,1.57843,1.57858,1.57827,1.57855,1618800004.0
2006-08-22 15:50:00,1.57845,1.57862,1.57817,1.57853,1467000012.0
2006-08-22 15:55:00,1.57855,1.57924,1.57831,1.57909,1350800005.0
2006-08-22 16:00:00,1.57899,1.57924,1.57885,1.57913,1576200000.0
2006-08-22 16:05:00,1.57919,1.57991,1.57892,1.57985,1436999996.0
2006-08-22 16:10:00,1.57982,1.57998,1.57938,1.57998,1126100005.0
2006-08-22 16:15:00,1.57962,1.58029,1.57962,1.58014,1259600002.0
2006-08-22 16:20:00,1.58026,1.58085,1.58006,1.58075,1327599993.0
2006-08-22 16:25:00,1.58054,1.58079,1.58016,1.58066,1172600002.0
2006-08-22 16:30:00,1.58058,1.58077,1.58035,1.58052,1677200014.0
2006-08-22 16:35:00,1.5805,1.58067,1.58011,1.58048,1713000013.0
2006-08-22 16:40:00,1.5803,1.58041,1.57981,1.58011,1321200009.0
2006-08-22 16:45:00,1.58005,1.58025,1.57974,1.57981,1420100000.0
2006-08-22 16:50:00,1.57983,1.58007,1.57964,1.57984,1522499994.0
2006-08-22 16:55:00,1.58005,1.58031,1.57982,1.57991,1617299996.0
2006-08-22 17:00:00,1.57974,1.57992,1.57949,1.57949,1100100005.0
2006-08-22 17:05:00,1.57967,1.57997,1.5795,1.5797,1730000000.0
2006-08-22 17:10:00,1.57965,1.57997,1.57949,1.57982,1345800006.0
2006-08-22 17:15:00,1.58001,1.58008,1.57972,1.57991,1543200007.0
2006-08-22 17:20:00,1.57994,1.58,1.57974,1.5799,1228000001.0
2006-08-22 17:25:00,1.5799,1.58008,1.57979,1.58003,1675300021.0
2006-08-22 17:30:00,1.5799,1.58008,1.57975,1.57984,1171800010.0
2006-08-22 17:35:00,1.57997,1.58016,1.57974,1.58012,1063499987.0
2006-08-22 17:40:00,1.57984,1.58016,1.57964,1.57994,1444799998.0
2006-08-22 17:45:00,1.57986,1.58014,1.57978,1.57999,1631700006.0
2006-08-22 17:50:00,1.57993,1.58012,1.57973,1.57995,1253100003.0
2006-08-22 17:55:00,1.57987,1.58,1.57959,1.57977,1516800006.0
2006-08-22 18:00:00,1.57989,1.58,1.57966,1.5799,8241300009.0
2006-08-22 18:05:00,1.58,1.58014,1.57975,1.57993,7806400008.0
2006-08-22 18:10:00,1.58,1.5801,1.57972,1.58,7278100010.0
2006-08-22 18:15:00,1.57998,1.58023,1.5798,1.5802,7616500031.0
2006-08-22 18:20:00,1.58022,1.5805,1.58003,1.5803,6279800004.0
2006-08-22 18:25:00,1.5804,1.5805,1.58001,1.5804,7791399981.0
2006-08-22 18:30:00,1.58024,1.5806,1.58012,1.5805,6018500029.0
2006-08-22 18:35:00,1.5806,1.5807,1.58028,1.58063,7704700009.0
2006-08-22 18:40:00,1.5808,1.5808,1.58028,1.58057,4869300000.0
2006-08-22 18:45:00,1.58048,1.58077,1.58042,1.58065,2389499994.0
2006-08-22 18:50:00,1.58067,1.58088,1.58054,1.58067,5335600018.0
2006-08-22 18:55:00,1.58079,1.58081,1.58049,1.58055,6346500003.0
2006-08-22 19:00:00,1.58046,1.58081,1.58046,1.5805,2368699997.0
2006-08-22 19:05:00,1.58062,1.58072,1.58039,1.58065,6743299998.0
2006-08-22 19:10:00,1.58068,1.58082,1.58041,1.58065,3484900007.0
2006-08-22 19:15:00,1.58064,1.58072,1.5804,1.58054,4475700013.0
2006-08-22 19:20:00,1.58065,1.58079,1.58037,1.58064,3569800016.0
2006-08-22 19:25:00,1.5806,1.5808,1.58041,1.58045,4342300007.0
2006-08-22 19:30:00,1.5809,1.58099,1.58057,1.5809,6926700011.0
2006-08-22 19:35:00,1.58091,1.58106,1.58044,1.58044,4069699990.0
2006-08-22 19:40:00,1.58053,1.58067,1.58035,1.5806,3004600002.0
2006-08-22 19:45:00,1.58052,1.58068,1.58041,1.5806,3309699989.0
2006-08-22 19:50:00,1.58052,1.58066,1.58037,1.58056,2321600008.0
2006-08-22 19:55:00,1.58062,1.58065,1.58027,1.58038,5852100025.0
2006-08-22 20:00:00,1.58045,1.58067,1.5803,1.58055,2481500001.0
2006-08-22 20:05:00,1.58039,1.58053,1.58008,1.58012,2863699998.0
2006-08-22 20:10:00,1.58007,1.58044,1.57997,1.58025,3794500010.0
2006-08-22 20:15:00,1.58037,1.58048,1.57994,1.5802,5060800006.0
2006-08-22 20:20:00,1.5801,1.5802,1.57976,1.58002,3763200001.0
2006-08-22 20:25:00,1.58009,1.58015,1.57964,1.57964,4774699996.0
2006-08-22 20:30:00,1.5798,1.57991,1.57957,1.57963,2264500005.0
2006-08-22 20:35:00,1.57967,1.57992,1.57954,1.57954,4998700007.0
2006-08-22 20:40:00,1.57975,1.57982,1.57941,1.57941,4164200014.0
2006-08-22 20:45:00,1.57956,1.5801,1.57942,1.58005,4550300009.0
2006-08-22 20:50:00,1.58005,1.58009,1.57973,1.57988,5960599995.0
2006-08-22 20:55:00,1.57996,1.5803,1.57984,1.5803,6878800033.0
2006-08-22 21:00:00,1.5804,1.5805,1.58006,1.58025,6009000029.0
2006-08-22 21:05:00,1.58027,1.58033,1.57985,1.57997,2749099978.0
2006-08-22 21:10:00,1.58007,1.58012,1.57988,1.58003,4141099997.0
2006-08-22 21:15:00,1.58007,1.58018,1.57974,1.57985,4240200015.0
2006-08-22 21:20:00,1.5801,1.58012,1.57971,1.58,6898100006.0
2006-08-22 21:25:00,1.57995,1.58023,1.57983,1.58001,3672900008.0
2006-08-22 21:30:00,1.58011,1.58017,1.57984,1.5801,5024200005.0
2006-08-22 21:35:00,1.5801,1.58015,1.57979,1.57999,2379800015.0
2006-08-22 21:40:00,1.57989,1.58001,1.57958,1.5797,4019100006.0
2006-08-22 21:45:00,1.57978,1.58016,1.57961,1.57987,4823900020.0
2006-08-22 21:50:00,1.57984,1.58023,1.57977,1.58008,2962600016.0
2006-08-22 21:55:00,1.58008,1.58032,1.57995,1.58025,3533000006.0
2006-08-22 22:00:00,1.58025,1.58058,1.58013,1.58058,3322200015.0
2006-08-22 22:05:00,1.58064,1.58068,1.5802,1.58042,2071700008.0
2006-08-22 22:10:00,1.58044,1.58052,1.58027,1.58045,1848100004.0
2006-08-22 22:15:00,1.5804,1.58062,1.58022,1.58037,1837500008.0
2006-08-22 22:20:00,1.58048,1.58052,1.58011,1.58011,1919200013.0
2006-08-22 22:25:00,1.58022,1.58037,1.57991,1.58033,3490400009.0
2006-08-22 22:30:00,1.5803,1.58045,1.58,1.58028,1753100007.0
2006-08-22 22:35:00,1.58047,1.58051,1.57995,1.58033,2720299992.0
2006-08-22 22:40:00,1.58034,1.58042,1.57996,1.58028,3829700035.0
2006-08-22 22:45:00,1.58024,1.58037,1.57994,1.58002,1684300014.0
2006-08-22 22:50:00,1.58016,1.58037,1.57974,1.57974,1704100008.0
2006-08-22 22:55:00,1.57982,1.58003,1.57942,1.57942,1745500007.0
2006-08-22 23:00:00,1.57931,1.58021,1.57931,1.57967,1309800002.0
2006-08-22 23:05:00,1.57978,1.58021,1.57934,1.57947,1804999992.0
2006-08-22 23:10:00,1.57949,1.58049,1.57942,1.58007,1673999998.0
2006-08-22 23:15:00,1.58002,1.58039,1.57964,1.57992,1641500016.0
2006-08-22 23:20:00,1.57979,1.58001,1.57955,1.57992,1349499996.0
2006-08-22 23:25:00,1.57998,1.58007,1.57976,1.57993,812800003.0
2006-08-22 23:30:00,1.57992,1.58002,1.57962,1.5798,1039999998.0
2006-08-22 23:35:00,1.5799,1.58007,1.57978,1.58,554800001.0
2006-08-22 23:40:00,1.58001,1.58011,1.5798,1.57996,1348800002.0
2006-08-22 23:45:00,1.57988,1.58007,1.57982,1.57982,610999996.0
2006-08-22 23:50:00,1.5799,1.58014,1.57978,1.57995,1032100006.0
2006-08-22 23:55:00,1.57997,1.58013,1.57984,1.58005,766000001.0
2006-08-23 00:00:00,1.58003,1.5801,1.57985,1.58005,397599998.0
2006-08-23 00:05:00,1.57996,1.58015,1.57982,1.57995,1248899997.0
2006-08-23 00:10:00,1.58015,1.58015,1.57982,1.5799,862700002.0
2006-08-23 00:15:00,1.57992,1.58008,1.57979,1.58005,746600000.0
2006-08-23 00:20:00,1.57997,1.58007,1.57977,1.57993,1229700001.0
2006-08-23 00:25:00,1.58001,1.58013,1.57983,1.57995,876200001.0
2006-08-23 00:30:00,1.58011,1.58015,1.57984,1.5799,1154400005.0
2006-08-23 00:35:00,1.58,1.58016,1.5799,1.58009,492500001.0
2006-08-23 00:40:00,1.5801,1.58022,1.57996,1.58013,1110800006.0
2006-08-23 00:45:00,1.58001,1.58022,1.57993,1.58008,1352399991.0
2006-08-23 00:50:00,1.58015,1.58025,1.5799,1.58004,1284600014.0
2006-08-23 00:55:00,1.58001,1.58021,1.57984,1.58008,1352200003.0
2006-08-23 01:00:00,1.58024,1.58046,1.57997,1.58035,1668999995.0
2006-08-23 01:05:00,1.58026,1.58042,1.58014,1.58033,1037399998.0
2006-08-23 01:10:00,1.58029,1.58038,1.57999,1.58033,982200001.0
2006-08-23 01:15:00,1.58026,1.58038,1.5798,1.58035,1177300005.0
2006-08-23 01:20:00,1.58038,1.58038,1.57998,1.58005,845600003.0
2006-08-23 01:25:00,1.58016,1.58024,1.57996,1.5801,836799998.0
2006-08-23 01:30:00,1.58017,1.58023,1.57983,1.5801,1258999999.0
2006-08-23 01:35:00,1.5801,1.58028,1.57995,1.58015,947399995.0
2006-08-23 01:40:00,1.5801,1.58023,1.58,1.5802,656099997.0
2006-08-23 01:45:00,1.58015,1.58023,1.57992,1.58015,1001800003.0
2006-08-23 01:50:00,1.58005,1.58022,1.57995,1.58018,956100002.0
2006-08-23 01:55:00,1.58006,1.58019,1.57982,1.57999,1331000007.0
2006-08-23 02:00:00,1.57997,1.58018,1.57974,1.58004,1278100002.0
2006-08-23 02:05:00,1.57994,1.58019,1.5798,1.58003,1395999999.0
2006-08-23 02:10:00,1.58005,1.58028,1.58002,1.5802,892600006.0
2006-08-23 02:15:00,1.58016,1.58038,1.57997,1.58038,505900003.0
2006-08-23 02:20:00,1.58027,1.58038,1.58005,1.58038,1358800005.0
2006-08-23 02:25:00,1.58029,1.58035,1.58005,1.58035,997699997.0
2006-08-23 02:30:00,1.58047,1.58064,1.57999,1.58006,1075000006.0
2006-08-23 02:35:00,1.5802,1.58026,1.57984,1.57994,1225400006.0
2006-08-23 02:40:00,1.58016,1.58038,1.58,1.58038,1472500013.0
2006-08-23 02:45:00,1.58044,1.58059,1.58011,1.58044,1165100006.0
2006-08-23 02:50:00,1.58045,1.58062,1.58022,1.5804,1360500007.0
2006-08-23 02:55:00,1.58031,1.58044,1.58014,1.58032,1280200003.0
2006-08-23 03:00:00,1.58025,1.58039,1.58001,1.5802,672700000.0
2006-08-23 03:05:00,1.58026,1.58042,1.58005,1.58015,1285000001.0
2006-08-23 03:10:00,1.58035,1.58054,1.58002,1.58033,1182900006.0
2006-08-23 03:15:00,1.58025,1.58042,1.58008,1.58033,1375500010.0
2006-08-23 03:20:00,1.58031,1.58038,1.58008,1.58028,969000005.0
2006-08-23 03:25:00,1.58025,1.58027,1.58002,1.58024,580599997.0
2006-08-23 03:30:00,1.58017,1.58019,1.57977,1.58008,1523700004.0
2006-08-23 03:35:00,1.5801,1.58037,1.58,1.58029,864099991.0
2006-08-23 03:40:00,1.58034,1.5804,1.58009,1.5802,1495800002.0
2006-08-23 03:45:00,1.58023,1.58034,1.58005,1.5801,1274100000.0
2006-08-23 03:50:00,1.58025,1.58028,1.58,1.58015,988799995.0
2006-08-23 03:55:00,1.58014,1.58038,1.58,1.58009,1579700011.0
2006-08-23 04:00:00,1.58018,1.58039,1.57999,1.58018,1428700012.0
2006-08-23 04:05:00,1.58011,1.5804,1.57997,1.58035,1558700004.0
2006-08-23 04:10:00,1.58025,1.58046,1.58015,1.58032,1243800001.0
2006-08-23 04:15:00,1.58036,1.58048,1.58013,1.58035,1347400001.0
2006-08-23 04:20:00,1.58036,1.58041,1.58001,1.58018,1296500006.0
2006-08-23 04:25:00,1.58027,1.58042,1.5801,1.58025,1089900002.0
2006-08-23 04:30:00,1.58034,1.58039,1.58015,1.58017,1514100009.0
2006-08-23 04:35:00,1.58019,1.58037,1.57995,1.58002,1124399998.0
2006-08-23 04:40:00,1.58022,1.58035,1.58005,1.58035,1146500000.0
2006-08-23 04:45:00,1.58027,1.58045,1.58012,1.58037,1103999997.0
2006-08-23 04:50:00,1.58019,1.58069,1.58012,1.58043,1072399996.0
2006-08-23 04:55:00,1.5804,1.58072,1.5804,1.58055,1231800012.0
2006-08-23 05:00:00,1.58058,1.58083,1.58052,1.58074,1112300001.0
2006-08-23 05:05:00,1.58072,1.58092,1.58056,1.58075,1522299996.0
2006-08-23 05:10:00,1.58071,1.5809,1.5805,1.58058,996500007.0
2006-08-23 05:15:00,1.58066,1.58078,1.58048,1.58051,641199998.0
2006-08-23 05:20:00,1.58057,1.58074,1.58026,1.58065,1231399987.0
2006-08-23 05:25:00,1.58055,1.58078,1.58047,1.5807,1434000009.0
2006-08-23 05:30:00,1.58075,1.58087,1.58057,1.58078,928800005.0
2006-08-23 05:35:00,1.58068,1.58103,1.58062,1.58084,958500011.0
2006-08-23 05:40:00,1.58081,1.58102,1.58065,1.58078,1079600001.0
2006-08-23 05:45:00,1.5809,1.58095,1.58054,1.58072,1521800000.0
2006-08-23 05:50:00,1.58085,1.58085,1.58041,1.58054,1606500013.0
2006-08-23 05:55:00,1.58039,1.58077,1.58039,1.58062,1217900008.0
2006-08-23 06:00:00,1.5806,1.58072,1.58039,1.58057,1475699997.0
2006-08-23 06:05:00,1.58058,1.58076,1.58041,1.58075,1553300000.0
2006-08-23 06:10:00,1.58058,1.58073,1.58043,1.5806,1256100008.0
2006-08-23 06:15:00,1.58062,1.5808,1.58055,1.58055,965899996.0
2006-08-23 06:20:00,1.58071,1.58079,1.58045,1.58067,1225100002.0
2006-08-23 06:25:00,1.5806,1.58077,1.5804,1.58062,1679400006.0
2006-08-23 06:30:00,1.58049,1.5807,1.58048,1.58061,688100001.0
2006-08-23 06:35:00,1.58053,1.58079,1.58027,1.58047,1356299996.0
2006-08-23 06:40:00,1.58044,1.58055,1.58027,1.5804,1312100005.0
2006-08-23 06:45:00,1.58048,1.58056,1.58026,1.58028,1084500003.0
2006-08-23 06:50:00,1.5804,1.58052,1.58026,1.58045,1116000008.0
2006-08-23 06:55:00,1.58043,1.58052,1.58026,1.58039,1214399998.0
2006-08-23 07:00:00,1.58028,1.58042,1.57995,1.58025,1319099992.0
2006-08-23 07:05:00,1.58039,1.58056,1.5802,1.58026,1008200000.0
2006-08-23 07:10:00,1.58023,1.58072,1.58023,1.58062,747700007.0
2006-08-23 07:15:00,1.58043,1.58063,1.58032,1.58044,1371000003.0
2006-08-23 07:20:00,1.58044,1.58071,1.58037,1.58046,1302700008.0
2006-08-23 07:25:00,1.58059,1.58067,1.58026,1.58054,1203400005.0
2006-08-23 07:30:00,1.58063,1.58068,1.58038,1.58063,1417900006.0
2006-08-23 07:35:00,1.58051,1.58083,1.58042,1.58072,1594999999.0
2006-08-23 07:40:00,1.58062,1.58075,1.58043,1.58058,1262499999.0
2006-08-23 07:45:00,1.58058,1.58065,1.58026,1.58031,1304800005.0
2006-08-23 07:50:00,1.5804,1.58074,1.58035,1.58072,1085000003.0
2006-08-23 07:55:00,1.58065,1.58097,1.58055,1.58089,826500007.0
2006-08-23 08:00:00,1.58089,1.58111,1.58072,1.58085,1556000003.0
2006-08-23 08:05:00,1.58098,1.58117,1.58065,1.58105,1322800001.0
2006-08-23 08:10:00,1.58102,1.58114,1.58057,1.58057,1293400001.0
2006-08-23 08:15:00,1.58065,1.58101,1.58059,1.581,795600002.0
2006-08-23 08:20:00,1.58094,1.58102,1.58064,1.58065,618900000.0
2006-08-23 08:25:00,1.5808,1.58096,1.58056,1.58078,1113100004.0
2006-08-23 08:30:00,1.58071,1.58082,1.58054,1.58075,1449900010.0
2006-08-23 08:35:00,1.58076,1.5809,1.58057,1.58088,1322300005.0
2006-08-23 08:40:00,1.58076,1.58107,1.58072,1.5809,1211599996.0
2006-08-23 08:45:00,1.58094,1.58108,1.5807,1.58096,1446799999.0
2006-08-23 08:50:00,1.58081,1.58103,1.58047,1.58047,1352599997.0
2006-08-23 08:55:00,1.58046,1.58073,1.58016,1.58065,1392999998.0
2006-08-23 09:00:00,1.58054,1.58087,1.58053,1.5807,1192000000.0
2006-08-23 09:05:00,1.58073,1.58087,1.58052,1.58072,1226500000.0
2006-08-23 09:10:00,1.58065,1.58118,1.58053,1.58113,1298300002.0
2006-08-23 09:15:00,1.58115,1.58152,1.58107,1.58133,1324800004.0
2006-08-23 09:20:00,1.58133,1.58133,1.58089,1.58117,1414500007.0
2006-08-23 09:25:00,1.58102,1.58122,1.58088,1.58097,1658799996.0
2006-08-23 09:30:00,1.58095,1.58123,1.58047,1.58047,1754100008.0
2006-08-23 09:35:00,1.58047,1.58066,1.58033,1.5805,1456000003.0
2006-08-23 09:40:00,1.58024,1.58037,1.57964,1.57976,1068699998.0
2006-08-23 09:45:00,1.58008,1.58019,1.5796,1.5796,1531399999.0
2006-08-23 09:50:00,1.57977,1.58001,1.57945,1.57981,1385200012.0
2006-08-23 09:55:00,1.57985,1.57999,1.57963,1.5797,1444499997.0
2006-08-23 10:00:00,1.57988,1.57995,1.57941,1.5797,1540100002.0
2006-08-23 10:05:00,1.57961,1.57993,1.57958,1.57981,1668100008.0
2006-08-23 10:10:00,1.57983,1.58,1.57971,1.57993,1425399999.0
2006-08-23 10:15:00,1.58,1.58,1.57975,1.5799,1190000011.0
2006-08-23 10:20:00,1.57988,1.58002,1.57971,1.57995,1116900001.0
2006-08-23 10:25:00,1.57992,1.57993,1.57953,1.5798,1567400016.0
2006-08-23 10:30:00,1.57983,1.57995,1.57948,1.57963,1616999992.0
2006-08-23 10:35:00,1.57968,1.57987,1.57944,1.57976,1264300000.0
2006-08-23 10:40:00,1.57976,1.57992,1.57943,1.57955,1788199999.0
2006-08-23 10:45:00,1.57968,1.57976,1.57929,1.5797,940000001.0
2006-08-23 10:50:00,1.5795,1.57978,1.57937,1.57958,1310100005.0
2006-08-23 10:55:00,1.57953,1.57982,1.57938,1.57959,1408199998.0
2006-08-23 11:00:00,1.57973,1.57986,1.57921,1.57944,1299000003.0
2006-08-23 11:05:00,1.57949,1.5797,1.57944,1.57964,1358500002.0
2006-08-23 11:10:00,1.57958,1.57978,1.57939,1.57971,1328800005.0
2006-08-23 11:15:00,1.57966,1.57988,1.57955,1.57972,1122199994.0
2006-08-23 11:20:00,1.57967,1.57987,1.57948,1.57968,1594700005.0
2006-08-23 11:25:00,1.57969,1.57985,1.5796,1.57961,1370199995.0
2006-08-23 11:30:00,1.57975,1.57988,1.57957,1.57972,1748000018.0
2006-08-23 11:35:00,1.5797,1.57995,1.57958,1.57985,1501700008.0
2006-08-23 11:40:00,1.57981,1.58002,1.57954,1.57958,1561800003.0
2006-08-23 11:45:00,1.57965,1.57986,1.57947,1.57964,1398200005.0
2006-08-23 11:50:00,1.5797,1.57997,1.57954,1.57978,1852300013.0
2006-08-23 11:55:00,1.57975,1.57992,1.57958,1.57968,1273800007.0
2006-08-23 12:00:00,1.57972,1.57992,1.57953,1.5796,1575200008.0
2006-08-23 12:05:00,1.57972,1.57984,1.57937,1.57974,1315700004.0
2006-08-23 12:10:00,1.57989,1.57998,1.57956,1.57962,1496000003.0
2006-08-23 12:15:00,1.5798,1.5798,1.57951,1.57964,1359000000.0
2006-08-23 12:20:00,1.57949,1.57973,1.57929,1.5796,1167000000.0
2006-08-23 12:25:00,1.57964,1.5798,1.57933,1.57958,1525100021.0
2006-08-23 12:30:00,1.57965,1.57976,1.57949,1.57965,1106100011.0
2006-08-23 12:35:00,1.57974,1.57977,1.57952,1.5797,824000005.0
2006-08-23 12:40:00,1.57958,1.57981,1.57943,1.57972,1137100001.0
2006-08-23 12:45:00,1.57954,1.57975,1.57942,1.5797,1103400003.0
2006-08-23 12:50:00,1.57952,1.5797,1.57926,1.57959,1745100001.0
2006-08-23 12:55:00,1.5795,1.57966,1.57935,1.57952,1562000008.0
2006-08-23 13:00:00,1.57961,1.57966,1.57927,1.57946,1186200005.0
2006-08-23 13:05:00,1.57953,1.57963,1.57937,1.5796,1192200005.0
2006-08-23 13:10:00,1.57948,1.57958,1.57921,1.57955,1129300003.0
2006-08-23 13:15:00,1.57937,1.57958,1.57929,1.5794,1481999999.0
2006-08-23 13:20:00,1.5795,1.57957,1.57914,1.57953,1462099996.0
2006-08-23 13:25:00,1.57953,1.57953,1.57915,1.57936,1405099995.0
2006-08-23 13:30:00,1.57935,1.5796,1.57919,1.57926,1403600003.0
2006-08-23 13:35:00,1.57938,1.57945,1.57907,1.57933,1442900004.0
2006-08-23 13:40:00,1.57947,1.57976,1.57916,1.57943,1360000009.0
2006-08-23 13:45:00,1.57947,1.57966,1.57932,1.57957,1411500001.0
2006-08-23 13:50:00,1.5796,1.57967,1.5793,1.57946,1407300006.0
2006-08-23 13:55:00,1.57948,1.57961,1.57924,1.5796,1628600014.0
2006-08-23 14:00:00,1.57956,1.5797,1.57914,1.5795,1865399996.0
2006-08-23 14:05:00,1.57957,1.5797,1.57932,1.57956,1450199993.0
2006-08-23 14:10:00,1.57968,1.58001,1.57963,1.57982,1383400008.0
2006-08-23 14:15:00,1.5797,1.57984,1.57939,1.57955,1483100012.0
2006-08-23 14:20:00,1.57959,1.57975,1.57945,1.5796,1599100002.0
2006-08-23 14:25:00,1.57971,1.57987,1.57935,1.57963,1377099995.0
2006-08-23 14:30:00,1.57962,1.57986,1.57946,1.57965,1467099997.0
2006-08-23 14:35:00,1.57962,1.57981,1.57925,1.57935,1275900001.0
2006-08-23 14:40:00,1.57921,1.57956,1.57917,1.57938,1519200012.0
2006-08-23 14:45:00,1.57934,1.57952,1.57894,1.57935,1078500006.0
2006-08-23 14:50:00,1.5796,1.57972,1.5793,1.57939,1419000010.0
2006-08-23 14:55:00,1.57921,1.57947,1.57908,1.57919,1233600007.0
2006-08-23 15:00:00,1.57946,1.57959,1.57915,1.5794,1643099999.0
2006-08-23 15:05:00,1.57927,1.57979,1.57925,1.57945,1348000000.0
2006-08-23 15:10:00,1.57965,1.57977,1.57942,1.57961,1183800004.0
2006-08-23 15:15:00,1.5795,1.57964,1.57898,1.57934,1060200002.0
2006-08-23 15:20:00,1.57935,1.57949,1.57903,1.57926,1278499998.0
2006-08-23 15:25:00,1.57938,1.57938,1.57896,1.57917,1229300006.0
2006-08-23 15:30:00,1.57901,1.57955,1.57892,1.57895,1546499998.0
2006-08-23 15:35:00,1.57908,1.57939,1.57894,1.57926,1496499990.0
2006-08-23 15:40:00,1.57915,1.57961,1.57915,1.57949,1094200002.0
2006-08-23 15:45:00,1.57955,1.5797,1.57927,1.57961,1453100004.0
2006-08-23 15:50:00,1.57944,1.57966,1.57931,1.57952,1333100011.0
2006-08-23 15:55:00,1.57947,1.58,1.57944,1.57981,1363299993.0
2006-08-23 16:00:00,1.57969,1.58006,1.57937,1.57975,2063100007.0
2006-08-23 16:05:00,1.57973,1.57974,1.57913,1.57921,1540300002.0
2006-08-23 16:10:00,1.57929,1.57964,1.57903,1.5794,1802000011.0
2006-08-23 16:15:00,1.57907,1.57951,1.57907,1.57937,1552400002.0
2006-08-23 16:20:00,1.57959,1.57968,1.57925,1.57942,1588500002.0
2006-08-23 16:25:00,1.57949,1.57971,1.57922,1.57971,1493200010.0
2006-08-23 16:30:00,1.57963,1.57979,1.57938,1.5795,1905899994.0
2006-08-23 16:35:00,1.57968,1.57988,1.57922,1.5795,1492599997.0
2006-08-23 16:40:00,1.5796,1.5797,1.57918,1.57951,1519600006.0
2006-08-23 16:45:00,1.57932,1.57948,1.57847,1.57857,1508699997.0
2006-08-23 16:50:00,1.57854,1.57944,1.57844,1.57901,1567300003.0
2006-08-23 16:55:00,1.57901,1.57929,1.57884,1.57905,1442700001.0
2006-08-23 17:00:00,1.57884,1.57925,1.57872,1.57878,1704300001.0
2006-08-23 17:05:00,1.57898,1.57941,1.57891,1.57921,1485300002.0
2006-08-23 17:10:00,1.57914,1.57995,1.57914,1.57982,1156699997.0
2006-08-23 17:15:00,1.57988,1.58024,1.57949,1.58011,1562499997.0
2006-08-23 17:20:00,1.58011,1.58014,1.57954,1.57955,1632700000.0
2006-08-23 17:25:00,1.57967,1.57988,1.57953,1.57981,1272499994.0
2006-08-23 17:30:00,1.57966,1.58011,1.57965,1.57995,1437499991.0
2006-08-23 17:35:00,1.57991,1.58011,1.57941,1.57999,1252400006.0
2006-08-23 17:40:00,1.57993,1.58031,1.57977,1.58018,1262000006.0
2006-08-23 17:45:00,1.58019,1.58084,1.58006,1.58067,1434499996.0
2006-08-23 17:50:00,1.58083,1.58098,1.58054,1.58074,1261199993.0
2006-08-23 17:55:00,1.58068,1.58076,1.58045,1.5806,694600006.0
2006-08-23 18:00:00,1.58077,1.58077,1.5805,1.5807,5050399996.0
2006-08-23 18:05:00,1.5806,1.5807,1.5799,1.58003,8213499990.0
2006-08-23 18:10:00,1.5803,1.5803,1.57989,1.5801,7685600010.0
2006-08-23 18:15:00,1.58005,1.58022,1.57982,1.58015,7462600034.0
2006-08-23 18:20:00,1.5802,1.5807,1.5801,1.5805,4513599986.0
2006-08-23 18:25:00,1.5806,1.5807,1.58034,1.58055,6853999973.0
2006-08-23 18:30:00,1.58055,1.5807,1.58032,1.5806,6894800037.0
2006-08-23 18:35:00,1.58056,1.58084,1.58038,1.58065,7803500024.0
2006-08-23 18:40:00,1.5807,1.58079,1.58035,1.58047,4846900016.0
2006-08-23 18:45:00,1.58045,1.5806,1.58022,1.58048,2691499994.0
2006-08-23 18:50:00,1.58049,1.58074,1.58025,1.5806,5137699998.0
2006-08-23 18:55:00,1.5807,1.58083,1.58048,1.5807,6068200020.0
2006-08-23 19:00:00,1.58076,1.58076,1.58027,1.58036,2530900007.0
2006-08-23 19:05:00,1.58043,1.58043,1.58006,1.58023,6327400016.0
2006-08-23 19:10:00,1.58023,1.58038,1.58001,1.58027,3947200024.0
2006-08-23 19:15:00,1.58018,1.58039,1.57997,1.5801,4412800007.0
2006-08-23 19:20:00,1.5802,1.5802,1.5798,1.57997,3211500015.0
2006-08-23 19:25:00,1.58,1.58005,1.57947,1.57948,4780900010.0
2006-08-23 19:30:00,1.5798,1.57999,1.57958,1.57974,6405400034.0
2006-08-23 19:35:00,1.57979,1.5799,1.57929,1.57975,3856899994.0
2006-08-23 19:40:00,1.57986,1.57996,1.57956,1.57973,2680100000.0
2006-08-23 19:45:00,1.57966,1.57988,1.57961,1.57977,2927600011.0
2006-08-23 19:50:00,1.57967,1.57973,1.57922,1.57932,2207299999.0
2006-08-23 19:55:00,1.57924,1.57948,1.57915,1.57934,6129500015.0
2006-08-23 20:00:00,1.57948,1.57969,1.5793,1.57968,2619499994.0
2006-08-23 20:05:00,1.57955,1.57972,1.57948,1.5796,3104299999.0
2006-08-23 20:10:00,1.5795,1.57967,1.57938,1.57948,3771400008.0
2006-08-23 20:15:00,1.57947,1.5796,1.57933,1.5794,4528700011.0
2006-08-23 20:20:00,1.5793,1.57955,1.5792,1.57928,3424400009.0
2006-08-23 20:25:00,1.5793,1.5795,1.57916,1.57933,5525600012.0
2006-08-23 20:30:00,1.5793,1.5795,1.5791,1.57924,2824200045.0
2006-08-23 20:35:00,1.57905,1.57942,1.57892,1.57928,5413300010.0
2006-08-23 20:40:00,1.57924,1.5794,1.57905,1.57905,4006500005.0
2006-08-23 20:45:00,1.57905,1.57952,1.57905,1.5794,4547400010.0
2006-08-23 20:50:00,1.5793,1.5794,1.5791,1.57934,4327400009.0
2006-08-23 20:55:00,1.57935,1.5795,1.57925,1.5794,6564900030.0
2006-08-23 21:00:00,1.5793,1.5794,1.57897,1.57901,6013700017.0
2006-08-23 21:05:00,1.57928,1.5794,1.57905,1.57932,2739200015.0
2006-08-23 21:10:00,1.5794,1.57943,1.57918,1.57932,4064500028.0
2006-08-23 21:15:00,1.57933,1.5794,1.57901,1.57916,3883500006.0
2006-08-23 21:20:00,1.5792,1.5794,1.57882,1.5792,6868300015.0
2006-08-23 21:25:00,1.57906,1.57919,1.57874,1.57909,3225300007.0
2006-08-23 21:30:00,1.5789,1.57918,1.57882,1.579,4154300015.0
2006-08-23 21:35:00,1.57899,1.57922,1.57897,1.57897,2136899994.0
2006-08-23 21:40:00,1.57918,1.57929,1.57894,1.5791,4144899984.0
2006-08-23 21:45:00,1.57895,1.57916,1.57883,1.57903,4591799993.0
2006-08-23 21:50:00,1.57903,1.57915,1.57877,1.5791,3248499995.0
2006-08-23 21:55:00,1.57908,1.57914,1.57889,1.57905,3325600012.0
2006-08-23 22:00:00,1.57905,1.57914,1.5788,1.579,3115300005.0
2006-08-23 22:05:00,1.57908,1.57909,1.57876,1.57898,1922399994.0
2006-08-23 22:10:00,1.57907,1.57923,1.57891,1.5791,1951700017.0
2006-08-23 22:15:00,1.57905,1.57917,1.57884,1.57912,1755500008.0
2006-08-23 22:20:00,1.5791,1.57917,1.57883,1.57898,2097200011.0
2006-08-23 22:25:00,1.57907,1.57918,1.57875,1.57907,2964800016.0
2006-08-23 22:30:00,1.57895,1.5792,1.57877,1.579,1969000007.0
2006-08-23 22:35:00,1.57915,1.57936,1.57882,1.57896,2505800010.0
2006-08-23 22:40:00,1.5791,1.57959,1.57885,1.57958,3623299985.0
2006-08-23 22:45:00,1.57957,1.5796,1.57925,1.5795,1939300007.0
2006-08-23 22:50:00,1.57941,1.57952,1.57903,1.57922,1832800004.0
2006-08-23 22:55:00,1.57918,1.57931,1.57877,1.57905,1395400000.0
2006-08-23 23:00:00,1.579,1.57945,1.57865,1.57917,1238600012.0
2006-08-23 23:05:00,1.57935,1.57964,1.57879,1.57892,1629800002.0
2006-08-23 23:10:00,1.57919,1.57958,1.57871,1.57888,1482700009.0
2006-08-23 23:15:00,1.5792,1.57963,1.57889,1.57938,1426499999.0
2006-08-23 23:20:00,1.57903,1.57936,1.57868,1.5792,1460099993.0
2006-08-23 23:25:00,1.5792,1.57941,1.57907,1.57922,1113799993.0
2006-08-23 23:30:00,1.57929,1.57946,1.57902,1.57915,1676899993.0
2006-08-23 23:35:00,1.57915,1.57934,1.579,1.5793,1206300004.0
2006-08-23 23:40:00,1.57921,1.57935,1.57903,1.57925,1525499996.0
2006-08-23 23:45:00,1.57902,1.57933,1.57902,1.5792,972299997.0
2006-08-23 23:50:00,1.57925,1.57952,1.57901,1.57919,1096200007.0
2006-08-23 23:55:00,1.57935,1.57965,1.57928,1.57958,553800004.0
2006-08-24 00:00:00,1.57972,1.57989,1.57956,1.57966,999899996.0
2006-08-24 00:05:00,1.57969,1.5798,1.57952,1.5796,1077900002.0
2006-08-24 00:10:00,1.5798,1.5798,1.57957,1.57965,712300003.0
2006-08-24 00:15:00,1.57965,1.57979,1.5795,1.57975,923999998.0
2006-08-24 00:20:00,1.57975,1.57978,1.57941,1.57941,1182700002.0
2006-08-24 00:25:00,1.57953,1.57971,1.57947,1.57965,984500000.0
2006-08-24 00:30:00,1.57962,1.57973,1.57949,1.57965,1068300006.0
2006-08-24 00:35:00,1.57965,1.57973,1.57945,1.57955,610500005.0
2006-08-24 00:40:00,1.57953,1.5796,1.57933,1.57938,978399996.0
2006-08-24 00:45:00,1.57933,1.5796,1.57929,1.57953,1126900004.0
2006-08-24 00:50:00,1.57941,1.57945,1.57903,1.57929,1301500001.0
2006-08-24 00:55:00,1.57917,1.57955,1.57895,1.57938,1704300001.0
2006-08-24 01:00:00,1.5794,1.5795,1.5792,1.57934,1485300000.0
2006-08-24 01:05:00,1.57927,1.57944,1.57916,1.5794,1411200004.0
2006-08-24 01:10:00,1.57937,1.57947,1.57906,1.57926,1079799994.0
2006-08-24 01:15:00,1.57929,1.57943,1.57885,1.57923,1324800006.0
2006-08-24 01:20:00,1.5794,1.5794,1.57913,1.57917,1209700000.0
2006-08-24 01:25:00,1.57928,1.57936,1.579,1.57915,1167400012.0
2006-08-24 01:30:00,1.57909,1.57925,1.5789,1.57916,952700004.0
2006-08-24 01:35:00,1.579,1.57927,1.57898,1.57898,1170900012.0
2006-08-24 01:40:00,1.57925,1.57928,1.57906,1.5792,923299995.0
2006-08-24 01:45:00,1.5792,1.57932,1.57901,1.57914,1124399999.0
2006-08-24 01:50:00,1.57918,1.57929,1.579,1.57914,477199999.0
2006-08-24 01:55:00,1.57914,1.5795,1.57901,1.57942,1041000002.0
2006-08-24 02:00:00,1.57953,1.57963,1.57935,1.57958,1644300010.0
2006-08-24 02:05:00,1.5795,1.57963,1.57915,1.57952,1373799986.0
2006-08-24 02:10:00,1.57935,1.57958,1.57903,1.57937,1366800001.0
2006-08-24 02:15:00,1.57921,1.57949,1.57918,1.57948,515299998.0
2006-08-24 02:20:00,1.5793,1.57953,1.57926,1.57953,1533199991.0
2006-08-24 02:25:00,1.5795,1.57954,1.57921,1.5795,838400003.0
2006-08-24 02:30:00,1.57935,1.5795,1.57915,1.57935,757900001.0
2006-08-24 02:35:00,1.57953,1.57953,1.57918,1.57945,773300006.0
2006-08-24 02:40:00,1.57952,1.57952,1.57923,1.57943,848800007.0
2006-08-24 02:45:00,1.57937,1.57958,1.57921,1.57948,796900002.0
2006-08-24 02:50:00,1.57956,1.57982,1.57949,1.57977,1303400003.0
2006-08-24 02:55:00,1.57972,1.5798,1.57944,1.57967,1472000011.0
2006-08-24 03:00:00,1.57973,1.58039,1.57948,1.57987,1627600005.0
2006-08-24 03:05:00,1.57974,1.58011,1.57932,1.57978,1407900012.0
2006-08-24 03:10:00,1.57972,1.5799,1.57947,1.5798,1510000000.0
2006-08-24 03:15:00,1.57958,1.57972,1.57918,1.57936,1186399996.0
2006-08-24 03:20:00,1.5794,1.57955,1.57919,1.57947,1250499997.0
2006-08-24 03:25:00,1.57942,1.57962,1.57937,1.57953,1076400002.0
2006-08-24 03:30:00,1.57931,1.57961,1.57928,1.5794,1587399998.0
2006-08-24 03:35:00,1.57933,1.57952,1.5792,1.57922,1132899996.0
2006-08-24 03:40:00,1.5793,1.5794,1.57899,1.57938,1239699996.0
2006-08-24 03:45:00,1.57938,1.57938,1.57904,1.57911,939100003.0
2006-08-24 03:50:00,1.57925,1.57939,1.57905,1.57931,867399997.0
2006-08-24 03:55:00,1.57924,1.57945,1.57914,1.57935,1176000020.0
2006-08-24 04:00:00,1.5794,1.57943,1.57915,1.57929,1074200008.0
2006-08-24 04:05:00,1.57911,1.57939,1.57896,1.57923,1356400004.0
2006-08-24 04:10:00,1.57924,1.57942,1.5791,1.57919,962300004.0
2006-08-24 04:15:00,1.57927,1.57935,1.57903,1.57907,1230900007.0
2006-08-24 04:20:00,1.57937,1.5794,1.57901,1.57922,1221399995.0
2006-08-24 04:25:00,1.57929,1.57938,1.57905,1.57905,1249200011.0
2006-08-24 04:30:00,1.57928,1.57932,1.579,1.57925,482100001.0
2006-08-24 04:35:00,1.57915,1.57936,1.57898,1.57913,1211900000.0
2006-08-24 04:40:00,1.57922,1.5793,1.57905,1.57925,853400004.0
2006-08-24 04:45:00,1.5792,1.57932,1.57902,1.57915,1163500002.0
2006-08-24 04:50:00,1.57917,1.57941,1.57903,1.57915,847799999.0
2006-08-24 04:55:00,1.57925,1.5794,1.57916,1.5793,1085099998.0
2006-08-24 05:00:00,1.57919,1.57937,1.57908,1.57927,1431500005.0
2006-08-24 05:05:00,1.5793,1.5794,1.57915,1.57915,714800000.0
2006-08-24 05:10:00,1.57919,1.57935,1.5791,1.57925,1179100002.0
2006-08-24 05:15:00,1.57911,1.57935,1.57896,1.57896,567799996.0
2006-08-24 05:20:00,1.57903,1.57931,1.5789,1.57923,1427900005.0
2006-08-24 05:25:00,1.57906,1.57928,1.57896,1.57925,968500008.0
2006-08-24 05:30:00,1.5791,1.57927,1.57899,1.57918,904900003.0
2006-08-24 05:35:00,1.5792,1.57927,1.57896,1.57904,873200009.0
2006-08-24 05:40:00,1.57925,1.57932,1.57898,1.57911,600800004.0
2006-08-24 05:45:00,1.57922,1.57937,1.57875,1.57892,1214600005.0
2006-08-24 05:50:00,1.57896,1.57903,1.5787,1.57875,1425599996.0
2006-08-24 05:55:00,1.5789,1.57904,1.57875,1.57897,1187700007.0
2006-08-24 06:00:00,1.57895,1.57901,1.5787,1.57895,1257599995.0
2006-08-24 06:05:00,1.57893,1.57907,1.57875,1.57896,1722000014.0
2006-08-24 06:10:00,1.57891,1.57912,1.57874,1.57883,954900001.0
2006-08-24 06:15:00,1.57896,1.57914,1.57886,1.57886,1263900001.0
2006-08-24 06:20:00,1.5791,1.5791,1.57872,1.57905,1444000011.0
2006-08-24 06:25:00,1.579,1.57905,1.57868,1.57891,1334600002.0
2006-08-24 06:30:00,1.57892,1.57913,1.57879,1.57904,1227299996.0
2006-08-24 06:35:00,1.57888,1.57908,1.57876,1.5789,838400002.0
2006-08-24 06:40:00,1.57897,1.57908,1.57881,1.5789,1426200006.0
2006-08-24 06:45:00,1.57908,1.57913,1.57883,1.57889,895300005.0
2006-08-24 06:50:00,1.57895,1.57908,1.57879,1.579,1302900011.0
2006-08-24 06:55:00,1.57904,1.57913,1.5788,1.57895,1493899999.0
2006-08-24 07:00:00,1.57898,1.57913,1.5786,1.57895,1311399999.0
2006-08-24 07:05:00,1.57879,1.57903,1.5787,1.57874,611899996.0
2006-08-24 07:10:00,1.57882,1.5791,1.57867,1.579,1037300006.0
2006-08-24 07:15:00,1.579,1.5791,1.57878,1.57889,850799997.0
2006-08-24 07:20:00,1.579,1.57912,1.57878,1.57897,1195700000.0
2006-08-24 07:25:00,1.57897,1.57912,1.57873,1.57906,1399199999.0
2006-08-24 07:30:00,1.57905,1.5791,1.5788,1.57883,1213299996.0
2006-08-24 07:35:00,1.57876,1.57905,1.57876,1.579,538499999.0
2006-08-24 07:40:00,1.57897,1.57908,1.5787,1.5788,1022500004.0
2006-08-24 07:45:00,1.57883,1.579,1.5787,1.57889,1520399996.0
2006-08-24 07:50:00,1.57888,1.57897,1.57847,1.57886,1078899996.0
2006-08-24 07:55:00,1.5788,1.57896,1.57864,1.5789,843700001.0
2006-08-24 08:00:00,1.57875,1.57931,1.57869,1.57921,1709900015.0
2006-08-24 08:05:00,1.5792,1.57934,1.57885,1.57925,1252300005.0
2006-08-24 08:10:00,1.57888,1.57939,1.57877,1.57877,1248100001.0
2006-08-24 08:15:00,1.57887,1.57909,1.57862,1.57905,1510699996.0
2006-08-24 08:20:00,1.579,1.57918,1.5788,1.57895,1066199998.0
2006-08-24 08:25:00,1.57893,1.57913,1.57874,1.579,1096600002.0
2006-08-24 08:30:00,1.57881,1.57902,1.57864,1.57897,1556599995.0
2006-08-24 08:35:00,1.57885,1.57915,1.57864,1.57888,1207399999.0
2006-08-24 08:40:00,1.57876,1.57931,1.57876,1.57913,1327400011.0
2006-08-24 08:45:00,1.57923,1.57934,1.57893,1.57914,1534099999.0
2006-08-24 08:50:00,1.5792,1.57935,1.57872,1.57872,1007799995.0
2006-08-24 08:55:00,1.57876,1.57876,1.57833,1.57855,1123400008.0
2006-08-24 09:00:00,1.57856,1.57876,1.57843,1.57876,978399999.0
2006-08-24 09:05:00,1.57877,1.57888,1.57832,1.57881,1273299990.0
2006-08-24 09:10:00,1.57878,1.57891,1.57837,1.5787,1299800004.0
2006-08-24 09:15:00,1.57881,1.57915,1.57881,1.57912,906800005.0
2006-08-24 09:20:00,1.57908,1.57957,1.57895,1.57942,1229399999.0
2006-08-24 09:25:00,1.5795,1.58002,1.57939,1.57977,1442599997.0
2006-08-24 09:30:00,1.57981,1.57989,1.57953,1.57972,1228800000.0
2006-08-24 09:35:00,1.57974,1.57998,1.57964,1.57992,1296700000.0
2006-08-24 09:40:00,1.57988,1.58016,1.57973,1.57997,1485099997.0
2006-08-24 09:45:00,1.57994,1.58012,1.57969,1.57978,1592299994.0
2006-08-24 09:50:00,1.58002,1.58029,1.5798,1.58005,1317799998.0
2006-08-24 09:55:00,1.58007,1.58032,1.57986,1.57986,1159200000.0
2006-08-24 10:00:00,1.5801,1.58088,1.57999,1.58068,1871999995.0
2006-08-24 10:05:00,1.58053,1.58076,1.58014,1.58018,1740600004.0
2006-08-24 10:10:00,1.58019,1.58065,1.58005,1.58029,1735500004.0
2006-08-24 10:15:00,1.58023,1.5808,1.58019,1.58047,1625800005.0
2006-08-24 10:20:00,1.5805,1.58067,1.5801,1.58057,1129700002.0
2006-08-24 10:25:00,1.58075,1.58104,1.58056,1.58057,1210600003.0
2006-08-24 10:30:00,1.58068,1.58089,1.58049,1.58058,1281499998.0
2006-08-24 10:35:00,1.5806,1.58094,1.5805,1.58071,1202800006.0
2006-08-24 10:40:00,1.58058,1.58091,1.58042,1.58074,1445800000.0
2006-08-24 10:45:00,1.58092,1.58105,1.58062,1.5808,1487200002.0
2006-08-24 10:50:00,1.58071,1.5809,1.58053,1.58059,1743700009.0
2006-08-24 10:55:00,1.58065,1.58077,1.58045,1.5805,1271400002.0
2006-08-24 11:00:00,1.58049,1.58066,1.57988,1.58014,1319199998.0
2006-08-24 11:05:00,1.5801,1.58031,1.57989,1.58005,750500000.0
2006-08-24 11:10:00,1.58013,1.58029,1.57992,1.58019,1400700003.0
2006-08-24 11:15:00,1.58005,1.58027,1.57992,1.58013,1304699997.0
2006-08-24 11:20:00,1.57998,1.58013,1.57972,1.57986,1499799999.0
2006-08-24 11:25:00,1.57995,1.58013,1.57966,1.57998,1389900005.0
2006-08-24 11:30:00,1.58,1.58012,1.57987,1.57995,1500400002.0
2006-08-24 11:35:00,1.58003,1.58011,1.57986,1.57992,1376099995.0
2006-08-24 11:40:00,1.57995,1.5801,1.57977,1.58001,1564200005.0
2006-08-24 11:45:00,1.58005,1.58015,1.57977,1.57989,1297099995.0
2006-08-24 11:50:00,1.58,1.58021,1.5799,1.57993,1808999999.0
2006-08-24 11:55:00,1.58006,1.58021,1.57983,1.57992,1402399995.0
2006-08-24 12:00:00,1.58001,1.58012,1.57974,1.57983,1780800003.0
2006-08-24 12:05:00,1.58002,1.58018,1.57971,1.58018,1131199995.0
2006-08-24 12:10:00,1.58024,1.58025,1.57989,1.58015,1583800006.0
2006-08-24 12:15:00,1.58011,1.5802,1.57993,1.58014,1169600002.0
2006-08-24 12:20:00,1.58001,1.58001,1.57973,1.57989,1255500004.0
2006-08-24 12:25:00,1.57982,1.58012,1.57954,1.57987,1579000002.0
2006-08-24 12:30:00,1.57992,1.5801,1.57983,1.57995,893799997.0
2006-08-24 12:35:00,1.58,1.58,1.57971,1.5798,786399997.0
2006-08-24 12:40:00,1.57989,1.58013,1.57973,1.57988,1251100008.0
2006-08-24 12:45:00,1.57974,1.57997,1.5796,1.57985,1053299997.0
2006-08-24 12:50:00,1.57986,1.58018,1.57973,1.58004,1679700010.0
2006-08-24 12:55:00,1.58019,1.5803,1.5799,1.58017,1217500001.0
2006-08-24 13:00:00,1.58013,1.5803,1.57999,1.58015,1443700015.0
2006-08-24 13:05:00,1.58017,1.58024,1.57995,1.58015,1003900009.0
2006-08-24 13:10:00,1.57997,1.58037,1.57997,1.58025,1057300011.0
2006-08-24 13:15:00,1.58031,1.58041,1.58003,1.58014,1096200003.0
2006-08-24 13:20:00,1.58021,1.5803,1.57995,1.58026,1439199999.0
2006-08-24 13:25:00,1.58026,1.58035,1.57996,1.5802,1550399995.0
2006-08-24 13:30:00,1.58031,1.5804,1.58002,1.58011,1824799999.0
2006-08-24 13:35:00,1.58025,1.58037,1.58009,1.58035,1291899998.0
2006-08-24 13:40:00,1.58027,1.58039,1.58009,1.58018,1486000011.0
2006-08-24 13:45:00,1.58015,1.58038,1.58001,1.58032,1122800003.0
2006-08-24 13:50:00,1.5803,1.58033,1.58003,1.58025,1245499992.0
2006-08-24 13:55:00,1.58028,1.58037,1.58004,1.5803,1834799998.0
2006-08-24 14:00:00,1.58027,1.58034,1.57982,1.58027,1619600002.0
2006-08-24 14:05:00,1.58021,1.58069,1.58002,1.58047,1307500006.0
2006-08-24 14:10:00,1.58047,1.58066,1.58026,1.58044,1465400006.0
2006-08-24 14:15:00,1.58053,1.58069,1.58023,1.58023,1166700009.0
2006-08-24 14:20:00,1.5802,1.58045,1.57991,1.57998,2126600012.0
2006-08-24 14:25:00,1.58008,1.58021,1.57977,1.58002,1142899990.0
2006-08-24 14:30:00,1.58017,1.5805,1.57989,1.58002,1878100003.0
2006-08-24 14:35:00,1.57996,1.58018,1.57978,1.57996,1287300003.0
2006-08-24 14:40:00,1.58004,1.58025,1.57968,1.5798,1554099998.0
2006-08-24 14:45:00,1.57982,1.58,1.57966,1.57992,1293800007.0
2006-08-24 14:50:00,1.57995,1.57999,1.57964,1.57979,1243299995.0
2006-08-24 14:55:00,1.57976,1.58017,1.57976,1.58002,1157399999.0
2006-08-24 15:00:00,1.58018,1.5803,1.57993,1.57997,1565600017.0
2006-08-24 15:05:00,1.57987,1.5803,1.57982,1.58002,1398500007.0
2006-08-24 15:10:00,1.58018,1.58033,1.58003,1.58022,1331900007.0
2006-08-24 15:15:00,1.58024,1.58042,1.58006,1.5803,1493100010.0
2006-08-24 15:20:00,1.58022,1.58042,1.5801,1.58035,1325299998.0
2006-08-24 15:25:00,1.58029,1.58039,1.58001,1.58018,1466099992.0
2006-08-24 15:30:00,1.5802,1.58026,1.57979,1.57995,1171100007.0
2006-08-24 15:35:00,1.58006,1.58018,1.57987,1.58008,1253099997.0
2006-08-24 15:40:00,1.57991,1.58011,1.57985,1.58004,1144799997.0
2006-08-24 15:45:00,1.58005,1.58012,1.57977,1.57991,1327599997.0
2006-08-24 15:50:00,1.57988,1.58004,1.5797,1.57991,1506999999.0
2006-08-24 15:55:00,1.57994,1.58,1.57971,1.57993,1694300005.0
2006-08-24 16:00:00,1.5799,1.5803,1.57929,1.57962,1580999994.0
2006-08-24 16:05:00,1.57972,1.57984,1.57909,1.5795,1223100003.0
2006-08-24 16:10:00,1.57968,1.57968,1.57917,1.57956,1759100003.0
2006-08-24 16:15:00,1.57943,1.57969,1.57907,1.57911,1786200012.0
2006-08-24 16:20:00,1.57918,1.57935,1.57908,1.57919,1322600004.0
2006-08-24 16:25:00,1.57909,1.57942,1.5789,1.57929,1276199996.0
2006-08-24 16:30:00,1.57917,1.57938,1.57902,1.57917,1376100008.0
2006-08-24 16:35:00,1.57912,1.57982,1.57912,1.57938,1287400010.0
2006-08-24 16:40:00,1.57934,1.57934,1.57872,1.5792,1307800007.0
2006-08-24 16:45:00,1.57915,1.57921,1.57894,1.57919,1431899994.0
2006-08-24 16:50:00,1.57914,1.57958,1.57898,1.57924,2037700005.0
2006-08-24 16:55:00,1.57941,1.57972,1.5793,1.57957,1446299998.0
2006-08-24 17:00:00,1.57966,1.57972,1.57915,1.57934,1346100010.0
2006-08-24 17:05:00,1.57936,1.5797,1.57931,1.57961,1236199998.0
2006-08-24 17:10:00,1.5796,1.57994,1.57938,1.57994,1598600001.0
2006-08-24 17:15:00,1.57987,1.58014,1.57945,1.57956,1476800000.0
2006-08-24 17:20:00,1.5796,1.58024,1.57941,1.58014,1460000005.0
2006-08-24 17:25:00,1.58013,1.58025,1.57962,1.57989,1365100009.0
2006-08-24 17:30:00,1.57975,1.58025,1.57964,1.5801,1158200005.0
2006-08-24 17:35:00,1.58013,1.58028,1.5798,1.58013,1135000007.0
2006-08-24 17:40:00,1.57986,1.58018,1.57975,1.57996,1354400004.0
2006-08-24 17:45:00,1.57985,1.58045,1.57984,1.57998,1599300004.0
2006-08-24 17:50:00,1.57987,1.58016,1.57977,1.58006,1238699998.0
2006-08-24 17:55:00,1.5799,1.58004,1.57949,1.57968,1493100019.0
2006-08-24 18:00:00,1.57968,1.58,1.57957,1.5798,5712500042.0
2006-08-24 18:05:00,1.5799,1.58,1.57951,1.57988,9071500070.0
2006-08-24 18:10:00,1.5799,1.58011,1.57971,1.58,7002300000.0
2006-08-24 18:15:00,1.58005,1.58022,1.57955,1.57968,7882800016.0
2006-08-24 18:20:00,1.5797,1.5802,1.5796,1.5796,4780900005.0
2006-08-24 18:25:00,1.5797,1.5798,1.5794,1.5795,7661500018.0
2006-08-24 18:30:00,1.57947,1.5799,1.5793,1.5796,7115800009.0
2006-08-24 18:35:00,1.5796,1.58007,1.57936,1.58003,8300800001.0
2006-08-24 18:40:00,1.5801,1.58079,1.57984,1.58046,4476700013.0
2006-08-24 18:45:00,1.58058,1.58058,1.5801,1.58039,2272000005.0
2006-08-24 18:50:00,1.5804,1.58045,1.57995,1.58031,5323200011.0
2006-08-24 18:55:00,1.58038,1.58053,1.58021,1.58036,6185499989.0
2006-08-24 19:00:00,1.58045,1.58076,1.58023,1.58053,2446400004.0
2006-08-24 19:05:00,1.58063,1.58073,1.58025,1.58053,5333200005.0
2006-08-24 19:10:00,1.58055,1.5813,1.58055,1.58111,3721599990.0
2006-08-24 19:15:00,1.58118,1.58133,1.58095,1.58107,4716800025.0
2006-08-24 19:20:00,1.58117,1.58118,1.58086,1.58112,3698399992.0
2006-08-24 19:25:00,1.58101,1.5812,1.58082,1.58082,4842700009.0
2006-08-24 19:30:00,1.58112,1.58117,1.5807,1.58082,6775600012.0
2006-08-24 19:35:00,1.58081,1.58107,1.58063,1.58087,4231899990.0
2006-08-24 19:40:00,1.58082,1.58103,1.58073,1.58085,3200499995.0
2006-08-24 19:45:00,1.58083,1.581,1.58071,1.58093,3452399982.0
2006-08-24 19:50:00,1.5808,1.58101,1.58072,1.58085,2284000011.0
2006-08-24 19:55:00,1.581,1.58107,1.58073,1.58086,6361700015.0
2006-08-24 20:00:00,1.581,1.58108,1.58083,1.581,2217199998.0
2006-08-24 20:05:00,1.58104,1.58117,1.58089,1.58105,2799700000.0
2006-08-24 20:10:00,1.58105,1.58122,1.58091,1.581,3427099998.0
2006-08-24 20:15:00,1.5811,1.58142,1.58095,1.5812,4555999999.0
2006-08-24 20:20:00,1.5813,1.5813,1.58081,1.58092,4267100017.0
2006-08-24 20:25:00,1.58092,1.5813,1.58085,1.58086,4966800015.0
2006-08-24 20:30:00,1.5813,1.5813,1.5808,1.58095,5577100030.0
2006-08-24 20:35:00,1.58095,1.5812,1.58065,1.5807,4720800023.0
2006-08-24 20:40:00,1.58076,1.5809,1.58047,1.58077,4191499998.0
2006-08-24 20:45:00,1.58076,1.58094,1.58043,1.58092,4753000025.0
2006-08-24 20:50:00,1.58097,1.58107,1.58075,1.58095,5864100009.0
2006-08-24 20:55:00,1.58095,1.5815,1.58085,1.5813,6229100030.0
2006-08-24 21:00:00,1.5814,1.5815,1.58106,1.58124,5804800015.0
2006-08-24 21:05:00,1.58123,1.58164,1.58107,1.58156,2838299995.0
2006-08-24 21:10:00,1.58157,1.58169,1.58143,1.58159,3455500000.0
2006-08-24 21:15:00,1.58157,1.58165,1.58127,1.58146,3968000007.0
2006-08-24 21:20:00,1.5817,1.5817,1.58117,1.58144,4881500018.0
2006-08-24 21:25:00,1.58131,1.5815,1.58099,1.58133,3656000001.0
2006-08-24 21:30:00,1.58129,1.58157,1.58118,1.5815,4562700016.0
2006-08-24 21:35:00,1.58151,1.58164,1.58121,1.58128,2035400008.0
2006-08-24 21:40:00,1.58126,1.58153,1.58115,1.58145,4000900000.0
2006-08-24 21:45:00,1.58142,1.5815,1.58121,1.58138,4596599991.0
2006-08-24 21:50:00,1.58132,1.58158,1.58119,1.58121,3247000008.0
2006-08-24 21:55:00,1.58121,1.5814,1.58113,1.58117,3626800004.0
2006-08-24 22:00:00,1.58125,1.58146,1.5811,1.58137,2787099998.0
2006-08-24 22:05:00,1.58132,1.5814,1.58111,1.58126,1981499996.0
2006-08-24 22:10:00,1.58147,1.58152,1.58124,1.58129,1892200012.0
2006-08-24 22:15:00,1.5813,1.58152,1.581,1.58115,1791500006.0
2006-08-24 22:20:00,1.58108,1.58137,1.58101,1.58101,1711900009.0
2006-08-24 22:25:00,1.58111,1.58131,1.58089,1.58125,2954100006.0
2006-08-24 22:30:00,1.5812,1.58135,1.58095,1.5812,2116999993.0
2006-08-24 22:35:00,1.58118,1.58141,1.58091,1.5812,2286500002.0
2006-08-24 22:40:00,1.58117,1.58133,1.58094,1.58125,3909400005.0
2006-08-24 22:45:00,1.58122,1.58144,1.58097,1.58119,1529499997.0
2006-08-24 22:50:00,1.58135,1.58135,1.58072,1.58112,2106500004.0
2006-08-24 22:55:00,1.58106,1.58126,1.58061,1.5809,1427700002.0
2006-08-24 23:00:00,1.58085,1.58148,1.58051,1.58106,1299000006.0
2006-08-24 23:05:00,1.58103,1.58131,1.58057,1.58112,1742800004.0
2006-08-24 23:10:00,1.58109,1.58135,1.5807,1.58111,1587299991.0
2006-08-24 23:15:00,1.58095,1.5814,1.58048,1.58108,1606399999.0
2006-08-24 23:20:00,1.58112,1.58148,1.58076,1.58127,1135900003.0
2006-08-24 23:25:00,1.58127,1.58135,1.58108,1.58116,831200003.0
2006-08-24 23:30:00,1.58116,1.58125,1.58085,1.58114,1172300002.0
2006-08-24 23:35:00,1.5811,1.58122,1.58096,1.58102,893800007.0
2006-08-24 23:40:00,1.58097,1.58126,1.58084,1.58103,1462100010.0
2006-08-24 23:45:00,1.58102,1.5813,1.58095,1.58111,1470799992.0
2006-08-24 23:50:00,1.58107,1.58114,1.58065,1.58065,829600004.0
2006-08-24 23:55:00,1.58081,1.58099,1.58073,1.58095,744800011.0
2006-08-25 00:00:00,1.58086,1.58104,1.58064,1.58089,1243999996.0
2006-08-25 00:05:00,1.58087,1.58097,1.58068,1.58076,1297000006.0
2006-08-25 00:10:00,1.58077,1.58097,1.58065,1.58097,1057900009.0
2006-08-25 00:15:00,1.581,1.5813,1.5809,1.58117,1122199991.0
2006-08-25 00:20:00,1.58116,1.58136,1.58099,1.58125,1171200001.0
2006-08-25 00:25:00,1.58135,1.58145,1.58088,1.58088,989100004.0
2006-08-25 00:30:00,1.5808,1.58125,1.58059,1.58115,1396400009.0
2006-08-25 00:35:00,1.58119,1.58133,1.58105,1.58115,724099993.0
2006-08-25 00:40:00,1.5812,1.58125,1.58093,1.58111,997100000.0
2006-08-25 00:45:00,1.58119,1.58126,1.58104,1.58115,1122899999.0
2006-08-25 00:50:00,1.58104,1.58127,1.58085,1.58104,1339300003.0
2006-08-25 00:55:00,1.58115,1.5813,1.58088,1.58115,1281900002.0
2006-08-25 01:00:00,1.58109,1.58123,1.58085,1.58109,1363499992.0
2006-08-25 01:05:00,1.58108,1.58125,1.58097,1.58125,1168000003.0
2006-08-25 01:10:00,1.58125,1.58138,1.58092,1.58138,1226700009.0
2006-08-25 01:15:00,1.5813,1.58146,1.58085,1.5814,1163899997.0
2006-08-25 01:20:00,1.58137,1.58145,1.58121,1.58137,542200003.0
2006-08-25 01:25:00,1.58149,1.58153,1.58101,1.58112,1005400007.0
2006-08-25 01:30:00,1.5811,1.58154,1.58095,1.58145,1054300000.0
2006-08-25 01:35:00,1.58138,1.58145,1.58102,1.58105,1355800007.0
2006-08-25 01:40:00,1.58132,1.58135,1.58102,1.58115,1041400000.0
2006-08-25 01:45:00,1.58115,1.58123,1.58097,1.58101,882200004.0
2006-08-25 01:50:00,1.58115,1.58123,1.58091,1.58097,871200003.0
2006-08-25 01:55:00,1.58114,1.58136,1.5809,1.58127,793499998.0
2006-08-25 02:00:00,1.58135,1.58136,1.58094,1.58121,1482200010.0
2006-08-25 02:05:00,1.5811,1.58163,1.58103,1.58158,1560900001.0
2006-08-25 02:10:00,1.58153,1.58156,1.58102,1.58156,1353300004.0
2006-08-25 02:15:00,1.58136,1.58149,1.5811,1.58128,1343400007.0
2006-08-25 02:20:00,1.5812,1.58142,1.58111,1.58138,1575600004.0
2006-08-25 02:25:00,1.58135,1.58136,1.58098,1.58128,962900006.0
2006-08-25 02:30:00,1.58112,1.58126,1.58097,1.58111,1030300000.0
2006-08-25 02:35:00,1.58111,1.58123,1.58086,1.58123,1476200004.0
2006-08-25 02:40:00,1.58118,1.58125,1.58091,1.58114,1420100008.0
2006-08-25 02:45:00,1.58102,1.58123,1.58089,1.58101,993600002.0
2006-08-25 02:50:00,1.58119,1.58131,1.58101,1.58125,900700005.0
2006-08-25 02:55:00,1.58104,1.58125,1.58097,1.58108,1423099995.0
2006-08-25 03:00:00,1.58116,1.58131,1.58087,1.58102,1532900007.0
2006-08-25 03:05:00,1.5812,1.58125,1.581,1.58101,783500000.0
2006-08-25 03:10:00,1.58123,1.58131,1.58093,1.5812,1003399999.0
2006-08-25 03:15:00,1.58115,1.58127,1.58087,1.58105,1924700009.0
2006-08-25 03:20:00,1.58108,1.58115,1.58092,1.58115,1101500010.0
2006-08-25 03:25:00,1.5811,1.58117,1.58091,1.58109,802600005.0
2006-08-25 03:30:00,1.58096,1.58117,1.5809,1.58115,983599990.0
2006-08-25 03:35:00,1.581,1.58125,1.58094,1.58117,711500005.0
2006-08-25 03:40:00,1.58117,1.58125,1.58092,1.58115,979699999.0
2006-08-25 03:45:00,1.58112,1.58112,1.58077,1.58083,1045000007.0
2006-08-25 03:50:00,1.58094,1.58108,1.58078,1.58088,1509300000.0
2006-08-25 03:55:00,1.581,1.58113,1.58077,1.58105,1358099999.0
2006-08-25 04:00:00,1.58103,1.58113,1.58086,1.5811,1043300005.0
2006-08-25 04:05:00,1.58105,1.58113,1.58074,1.58096,1375199991.0
2006-08-25 04:10:00,1.58095,1.58124,1.58088,1.58092,1039100008.0
2006-08-25 04:15:00,1.58102,1.58118,1.58085,1.5811,1007700002.0
2006-08-25 04:20:00,1.58115,1.58117,1.58084,1.5811,1357200000.0
2006-08-25 04:25:00,1.58114,1.58123,1.5809,1.58097,976399998.0
2006-08-25 04:30:00,1.58111,1.58131,1.58098,1.58117,1061999996.0
2006-08-25 04:35:00,1.58106,1.58138,1.58098,1.58113,1373099998.0
2006-08-25 04:40:00,1.58122,1.58138,1.58103,1.58127,1003899998.0
2006-08-25 04:45:00,1.58106,1.5813,1.58082,1.58084,1371499996.0
2006-08-25 04:50:00,1.58074,1.58108,1.58066,1.58103,1196900004.0
2006-08-25 04:55:00,1.581,1.58107,1.58073,1.5808,1112199999.0
2006-08-25 05:00:00,1.58094,1.5811,1.58069,1.58095,1143400006.0
2006-08-25 05:05:00,1.58103,1.58109,1.58081,1.58091,1191599999.0
2006-08-25 05:10:00,1.5809,1.58111,1.58077,1.58092,1385200007.0
2006-08-25 05:15:00,1.58074,1.581,1.58068,1.58085,1435800010.0
2006-08-25 05:20:00,1.58081,1.58098,1.58048,1.58078,1165900003.0
2006-08-25 05:25:00,1.58062,1.58083,1.58048,1.5808,1527899998.0
2006-08-25 05:30:00,1.58075,1.58083,1.5805,1.58069,1582700001.0
2006-08-25 05:35:00,1.58065,1.5809,1.58044,1.58067,1300900004.0
2006-08-25 05:40:00,1.58087,1.58113,1.58071,1.58081,1046800000.0
2006-08-25 05:45:00,1.581,1.58107,1.58076,1.58076,1287200006.0
2006-08-25 05:50:00,1.58102,1.58123,1.58089,1.58095,1858599994.0
2006-08-25 05:55:00,1.5811,1.5812,1.58089,1.58105,1303199996.0
2006-08-25 06:00:00,1.58107,1.58125,1.58091,1.58106,1400100007.0
2006-08-25 06:05:00,1.58087,1.58103,1.58065,1.58086,1697800005.0
2006-08-25 06:10:00,1.58075,1.58103,1.5806,1.58087,1453300003.0
2006-08-25 06:15:00,1.58071,1.58098,1.58069,1.58085,1474500012.0
2006-08-25 06:20:00,1.58097,1.58116,1.58075,1.58116,1077600006.0
2006-08-25 06:25:00,1.58111,1.58121,1.58082,1.58116,1308399996.0
2006-08-25 06:30:00,1.58117,1.58124,1.5809,1.58117,833999999.0
2006-08-25 06:35:00,1.58118,1.58127,1.58092,1.58115,825799998.0
2006-08-25 06:40:00,1.58101,1.58127,1.58098,1.58108,1150299997.0
2006-08-25 06:45:00,1.58106,1.58124,1.58093,1.58123,1068300004.0
2006-08-25 06:50:00,1.58115,1.58123,1.58093,1.58115,1414299998.0
2006-08-25 06:55:00,1.5812,1.58133,1.58098,1.58118,1300899990.0
2006-08-25 07:00:00,1.58111,1.5813,1.58097,1.5813,1280399996.0
2006-08-25 07:05:00,1.58123,1.5813,1.58095,1.58095,1516100010.0
2006-08-25 07:10:00,1.58108,1.5812,1.58094,1.5812,654500007.0
2006-08-25 07:15:00,1.58106,1.5813,1.58079,1.5812,1269100006.0
2006-08-25 07:20:00,1.58111,1.58134,1.58102,1.58122,1195300005.0
2006-08-25 07:25:00,1.58121,1.58138,1.58097,1.5811,1558399995.0
2006-08-25 07:30:00,1.58103,1.58142,1.58098,1.58138,1441200008.0
2006-08-25 07:35:00,1.58126,1.58145,1.5812,1.58138,840300004.0
2006-08-25 07:40:00,1.58135,1.58144,1.58109,1.58131,1345500007.0
2006-08-25 07:45:00,1.58127,1.58135,1.58111,1.58121,1081600005.0
2006-08-25 07:50:00,1.58133,1.58133,1.5809,1.58127,1098100004.0
2006-08-25 07:55:00,1.58116,1.58118,1.58082,1.58099,1373200001.0
2006-08-25 08:00:00,1.58098,1.58128,1.58092,1.58113,1527299998.0
2006-08-25 08:05:00,1.58107,1.58116,1.58062,1.58089,1322700005.0
2006-08-25 08:10:00,1.58083,1.58103,1.5805,1.58066,1005299999.0
2006-08-25 08:15:00,1.58058,1.58115,1.58058,1.581,940100000.0
2006-08-25 08:20:00,1.58097,1.58108,1.58076,1.58096,1257499998.0
2006-08-25 08:25:00,1.58092,1.58119,1.58069,1.58109,1490399989.0
2006-08-25 08:30:00,1.5812,1.58142,1.58092,1.58095,1508300003.0
2006-08-25 08:35:00,1.58088,1.58123,1.58075,1.58123,1156200007.0
2006-08-25 08:40:00,1.58132,1.58159,1.58083,1.5814,1689599998.0
2006-08-25 08:45:00,1.58153,1.58172,1.58108,1.58117,1556100000.0
2006-08-25 08:50:00,1.58106,1.58158,1.58092,1.58131,1338600005.0
2006-08-25 08:55:00,1.58128,1.58136,1.58094,1.58104,1064900006.0
2006-08-25 09:00:00,1.58097,1.58121,1.58088,1.58113,1268799999.0
2006-08-25 09:05:00,1.58103,1.58116,1.58085,1.58094,1137800004.0
2006-08-25 09:10:00,1.581,1.58131,1.58086,1.58096,1504500005.0
2006-08-25 09:15:00,1.58085,1.5811,1.58064,1.58091,1233400012.0
2006-08-25 09:20:00,1.58077,1.58114,1.58067,1.58101,1846299993.0
2006-08-25 09:25:00,1.58074,1.58089,1.58041,1.58075,1336100008.0
2006-08-25 09:30:00,1.58081,1.58089,1.58057,1.58087,1440199993.0
2006-08-25 09:35:00,1.58089,1.58099,1.58061,1.5808,1447600000.0
2006-08-25 09:40:00,1.58084,1.58099,1.58062,1.58078,1057500001.0
2006-08-25 09:45:00,1.58084,1.581,1.58065,1.5809,1737700003.0
2006-08-25 09:50:00,1.58103,1.58113,1.5807,1.58083,1785900018.0
2006-08-25 09:55:00,1.5807,1.58085,1.58056,1.58075,1502600004.0
2006-08-25 10:00:00,1.58077,1.58099,1.58062,1.58081,1377499998.0
2006-08-25 10:05:00,1.58072,1.58096,1.58054,1.58069,1424200006.0
2006-08-25 10:10:00,1.58067,1.58086,1.58055,1.58072,1253800007.0
2006-08-25 10:15:00,1.5807,1.58078,1.58053,1.58072,1275900014.0
2006-08-25 10:20:00,1.58052,1.58075,1.5805,1.58071,963900002.0
2006-08-25 10:25:00,1.58062,1.58078,1.58035,1.58055,1497100001.0
2006-08-25 10:30:00,1.58068,1.58079,1.58043,1.58043,1487200013.0
2006-08-25 10:35:00,1.58061,1.58079,1.58038,1.58063,1095200007.0
2006-08-25 10:40:00,1.58033,1.58058,1.58003,1.58043,1494799996.0
2006-08-25 10:45:00,1.58046,1.58057,1.58024,1.5804,1286900007.0
2006-08-25 10:50:00,1.58014,1.58052,1.58012,1.58035,1097500002.0
2006-08-25 10:55:00,1.58038,1.58047,1.58002,1.58002,1356900004.0
2006-08-25 11:00:00,1.58,1.58045,1.57999,1.58045,1348899995.0
2006-08-25 11:05:00,1.58038,1.58048,1.58022,1.58046,932000013.0
2006-08-25 11:10:00,1.58041,1.58058,1.5803,1.58048,1315500003.0
2006-08-25 11:15:00,1.58039,1.58052,1.58016,1.58042,1026499999.0
2006-08-25 11:20:00,1.58032,1.58048,1.58019,1.58026,1430800006.0
2006-08-25 11:25:00,1.58027,1.58073,1.58014,1.58055,1309199993.0
2006-08-25 11:30:00,1.58057,1.58071,1.58033,1.58042,2001500006.0
2006-08-25 11:35:00,1.58055,1.58071,1.58029,1.58063,1252100005.0
2006-08-25 11:40:00,1.58036,1.58059,1.57997,1.58043,1658999998.0
2006-08-25 11:45:00,1.58041,1.58046,1.57995,1.5802,1430499998.0
2006-08-25 11:50:00,1.58026,1.58042,1.57993,1.57993,1595600003.0
2006-08-25 11:55:00,1.58005,1.58018,1.57979,1.57985,1312200002.0
2006-08-25 12:00:00,1.58003,1.58028,1.57976,1.58015,1529299996.0
2006-08-25 12:05:00,1.58022,1.58037,1.57985,1.58023,1241500004.0
2006-08-25 12:10:00,1.58047,1.58057,1.57999,1.58014,1467000010.0
2006-08-25 12:15:00,1.58018,1.58044,1.57991,1.58041,1375900006.0
2006-08-25 12:20:00,1.58024,1.58039,1.57979,1.58003,1134800010.0
2006-08-25 12:25:00,1.58015,1.58026,1.57983,1.57995,1726600012.0
2006-08-25 12:30:00,1.57987,1.5802,1.57983,1.57999,1042900002.0
2006-08-25 12:35:00,1.58018,1.58047,1.58004,1.58039,1196300012.0
2006-08-25 12:40:00,1.58047,1.58063,1.58023,1.58053,1321000007.0
2006-08-25 12:45:00,1.58039,1.58065,1.58032,1.58057,1156500004.0
2006-08-25 12:50:00,1.58038,1.58064,1.58018,1.58044,1784199993.0
2006-08-25 12:55:00,1.58052,1.58064,1.58027,1.58043,1603000000.0
2006-08-25 13:00:00,1.58045,1.58069,1.58033,1.58055,1103299994.0
2006-08-25 13:05:00,1.58053,1.58071,1.58038,1.58059,1584800006.0
2006-08-25 13:10:00,1.58054,1.5812,1.5805,1.5812,1539799996.0
2006-08-25 13:15:00,1.58124,1.5813,1.58083,1.58099,1855200015.0
2006-08-25 13:20:00,1.58107,1.58115,1.58075,1.58108,1376700006.0
2006-08-25 13:25:00,1.58108,1.58108,1.5807,1.58097,1393100001.0
2006-08-25 13:30:00,1.58094,1.581,1.58071,1.58089,1536099994.0
2006-08-25 13:35:00,1.58079,1.58095,1.5807,1.58076,1438800003.0
2006-08-25 13:40:00,1.58077,1.58097,1.58064,1.58085,1168600005.0
2006-08-25 13:45:00,1.5808,1.58096,1.58058,1.58093,1646100006.0
2006-08-25 13:50:00,1.58088,1.5809,1.58064,1.58081,1582799992.0
2006-08-25 13:55:00,1.58081,1.58098,1.58066,1.58087,1149700000.0
2006-08-25 14:00:00,1.5809,1.58099,1.58038,1.58079,1215700007.0
2006-08-25 14:05:00,1.5809,1.58093,1.58054,1.58083,1242500004.0
2006-08-25 14:10:00,1.58075,1.58089,1.58049,1.58063,1586900008.0
2006-08-25 14:15:00,1.58079,1.5808,1.58051,1.58068,1082400002.0
2006-08-25 14:20:00,1.58055,1.58083,1.58036,1.58053,1543700006.0
2006-08-25 14:25:00,1.58061,1.58083,1.58045,1.58083,1382099999.0
2006-08-25 14:30:00,1.58082,1.5809,1.58059,1.58074,1401200003.0
2006-08-25 14:35:00,1.58089,1.58098,1.58061,1.58086,1495700004.0
2006-08-25 14:40:00,1.581,1.58119,1.58077,1.58077,1268100010.0
2006-08-25 14:45:00,1.58093,1.58109,1.58066,1.58072,1359800009.0
2006-08-25 14:50:00,1.58097,1.58114,1.58072,1.58099,1303700008.0
2006-08-25 14:55:00,1.58076,1.58109,1.58074,1.58105,1579199997.0
2006-08-25 15:00:00,1.58115,1.58127,1.5808,1.58091,1897500028.0
2006-08-25 15:05:00,1.58095,1.58111,1.58059,1.58096,1139300003.0
2006-08-25 15:10:00,1.58104,1.58106,1.58078,1.58093,1197599996.0
2006-08-25 15:15:00,1.5808,1.58095,1.58053,1.58063,1134100006.0
2006-08-25 15:20:00,1.58071,1.58087,1.58049,1.58071,1449500002.0
2006-08-25 15:25:00,1.58067,1.58087,1.58052,1.58056,1414200005.0
2006-08-25 15:30:00,1.58054,1.5808,1.58029,1.58042,1491600003.0
2006-08-25 15:35:00,1.58054,1.58071,1.58035,1.58052,1326899999.0
2006-08-25 15:40:00,1.58046,1.58062,1.58025,1.58038,1139499992.0
2006-08-25 15:45:00,1.58048,1.58087,1.58039,1.58066,1320199997.0
2006-08-25 15:50:00,1.58046,1.58051,1.5801,1.58033,1021499997.0
2006-08-25 15:55:00,1.58012,1.58031,1.57988,1.57988,1552200006.0
2006-08-25 16:00:00,1.57997,1.58043,1.57985,1.5804,1257599995.0
2006-08-25 16:05:00,1.58037,1.5808,1.5801,1.58056,1345999998.0
2006-08-25 16:10:00,1.58067,1.58088,1.58027,1.58088,1420500009.0
2006-08-25 16:15:00,1.58074,1.58122,1.58056,1.58101,1579799998.0
2006-08-25 16:20:00,1.58095,1.58124,1.5808,1.58108,1660200004.0
2006-08-25 16:25:00,1.58112,1.58115,1.58069,1.58097,1048300000.0
2006-08-25 16:30:00,1.58056,1.58106,1.58047,1.58106,1042499992.0
2006-08-25 16:35:00,1.58102,1.58113,1.58082,1.58095,1591900004.0
2006-08-25 16:40:00,1.581,1.58121,1.58082,1.58113,1455000013.0
2006-08-25 16:45:00,1.581,1.58141,1.581,1.58116,1233899999.0
2006-08-25 16:50:00,1.58123,1.58133,1.58085,1.58104,1369700006.0
2006-08-25 16:55:00,1.58121,1.58133,1.58062,1.58085,1666100003.0
2006-08-25 17:00:00,1.58068,1.58088,1.58014,1.58025,1558299999.0
2006-08-25 17:05:00,1.58039,1.5806,1.58001,1.58047,1231599993.0
2006-08-25 17:10:00,1.58038,1.58046,1.58003,1.58028,1349700008.0
2006-08-25 17:15:00,1.58028,1.58031,1.57941,1.57945,1523100003.0
2006-08-25 17:20:00,1.57944,1.57958,1.57915,1.5793,1749000001.0
2006-08-25 17:25:00,1.57946,1.57969,1.57917,1.57938,1372500001.0
2006-08-25 17:30:00,1.57926,1.57932,1.57885,1.57903,1548400000.0
2006-08-25 17:35:00,1.57912,1.57947,1.57898,1.57936,1036999995.0
2006-08-25 17:40:00,1.57932,1.5799,1.57915,1.57981,1295799997.0
2006-08-25 17:45:00,1.57965,1.57987,1.57949,1.57952,1766400003.0
2006-08-25 17:50:00,1.57947,1.57978,1.57943,1.57952,1475800005.0
2006-08-25 17:55:00,1.57949,1.57968,1.57931,1.57949,1191100007.0
2006-08-25 18:00:00,1.57974,1.58,1.57955,1.5798,6913399993.0
2006-08-25 18:05:00,1.5799,1.5799,1.5794,1.5796,6519199996.0
2006-08-25 18:10:00,1.57968,1.5798,1.57941,1.5798,7654300022.0
2006-08-25 18:15:00,1.57953,1.57974,1.57943,1.57965,5555000030.0
2006-08-25 18:20:00,1.57972,1.5801,1.57955,1.5801,6206200017.0
2006-08-25 18:25:00,1.58,1.5802,1.57968,1.57995,7869300029.0
2006-08-25 18:30:00,1.57994,1.58009,1.57977,1.58,7736799999.0
2006-08-25 18:35:00,1.57995,1.58002,1.57936,1.57974,8248199996.0
2006-08-25 18:40:00,1.5798,1.57986,1.57953,1.57956,4654000007.0
2006-08-25 18:45:00,1.57966,1.57978,1.57948,1.5797,2937699987.0
2006-08-25 18:50:00,1.5796,1.57983,1.57951,1.57978,5333600011.0
2006-08-25 18:55:00,1.57982,1.57985,1.57958,1.57967,5596300003.0
2006-08-25 19:00:00,1.5796,1.57986,1.5796,1.57962,2760000023.0
2006-08-25 19:05:00,1.57972,1.57991,1.57955,1.57978,5866900004.0
2006-08-25 19:10:00,1.57966,1.57995,1.57965,1.57995,3590200013.0
2006-08-25 19:15:00,1.57995,1.57999,1.5797,1.57987,4121600014.0
2006-08-25 19:20:00,1.57992,1.57992,1.57949,1.57975,3644299992.0
2006-08-25 19:25:00,1.57957,1.57983,1.57948,1.57948,4334300011.0
2006-08-25 19:30:00,1.57975,1.57981,1.57949,1.57972,4633499992.0
2006-08-25 19:35:00,1.5797,1.57975,1.57939,1.57965,4074600016.0
2006-08-25 19:40:00,1.5797,1.57984,1.57954,1.57969,3272400005.0
2006-08-25 19:45:00,1.5798,1.57994,1.57965,1.57991,3051399990.0
2006-08-25 19:50:00,1.57987,1.58005,1.57973,1.57986,1820800006.0
2006-08-25 19:55:00,1.58001,1.58054,1.57985,1.58043,6594800007.0
2006-08-25 20:00:00,1.58044,1.58056,1.58027,1.58035,2423800000.0
2006-08-25 20:05:00,1.58027,1.58043,1.5802,1.58033,2988000008.0
2006-08-25 20:10:00,1.58025,1.58043,1.58019,1.58035,3405500006.0
2006-08-25 20:15:00,1.58025,1.58043,1.58024,1.58035,3994599998.0
2006-08-25 20:20:00,1.58019,1.58045,1.58019,1.58029,3186700000.0
2006-08-25 20:25:00,1.5804,1.58062,1.58018,1.58032,5081200023.0
2006-08-25 20:30:00,1.5804,1.58049,1.58015,1.58017,1600699994.0
2006-08-25 20:35:00,1.58035,1.5806,1.58014,1.58033,4525400014.0
2006-08-25 20:40:00,1.58029,1.58048,1.5801,1.58033,3927199999.0
2006-08-25 20:45:00,1.58035,1.58049,1.58015,1.58032,4255500022.0
2006-08-25 20:50:00,1.58028,1.58035,1.5799,1.57995,5949200002.0
2006-08-25 20:55:00,1.57993,1.5805,1.5799,1.5804,6260000021.0
2006-08-25 21:00:00,1.5805,1.58055,1.5802,1.58035,4631100021.0
2006-08-25 21:05:00,1.58041,1.58052,1.58,1.58012,2927200006.0
2006-08-25 21:10:00,1.5802,1.58035,1.57999,1.58035,3112000014.0
2006-08-25 21:15:00,1.58031,1.58031,1.57991,1.57991,4617299992.0
2006-08-25 21:20:00,1.58015,1.58027,1.57999,1.58009,3578100025.0
2006-08-25 21:25:00,1.58009,1.58027,1.57981,1.58027,3222699996.0
2006-08-25 21:30:00,1.58011,1.58032,1.57995,1.58025,4819300013.0
2006-08-25 21:35:00,1.58025,1.5803,1.57997,1.58021,2242500005.0
2006-08-25 21:40:00,1.5802,1.58046,1.58003,1.58035,4445200006.0
2006-08-25 21:45:00,1.58033,1.58063,1.58028,1.5803,4953200012.0
2006-08-25 21:50:00,1.58044,1.58058,1.58026,1.58043,3718500000.0
2006-08-25 21:55:00,1.58053,1.58065,1.58032,1.5805,3596000003.0
2006-08-25 22:00:00,1.58054,1.581,1.58048,1.5809,3218400002.0
2006-08-25 22:05:00,1.58099,1.58143,1.58082,1.58112,1917700009.0
2006-08-25 22:10:00,1.58117,1.58135,1.58092,1.58097,1978400007.0
2006-08-25 22:15:00,1.581,1.58113,1.58074,1.5809,1595300010.0
2006-08-25 22:20:00,1.58082,1.58102,1.58067,1.58067,2013200011.0
2006-08-25 22:25:00,1.5809,1.58091,1.58045,1.5807,3203999995.0
2006-08-25 22:30:00,1.5808,1.58091,1.58043,1.58085,1852499995.0
2006-08-25 22:35:00,1.58089,1.58092,1.58049,1.58085,1985299992.0
2006-08-25 22:40:00,1.58067,1.58104,1.58055,1.58072,3614300009.0
2006-08-25 22:45:00,1.58072,1.5809,1.5805,1.58065,1731300006.0
2006-08-25 22:50:00,1.58087,1.58093,1.58044,1.58077,2076100000.0
2006-08-25 22:55:00,1.58071,1.5809,1.58036,1.58036,1379900005.0
2006-08-27 23:00:00,1.5807,1.5812,1.58009,1.58074,1522700010.0
2006-08-27 23:05:00,1.58064,1.58118,1.58045,1.58077,1533599994.0
2006-08-27 23:10:00,1.58082,1.58115,1.5799,1.58085,1694500008.0
2006-08-27 23:15:00,1.58086,1.58141,1.58025,1.58068,1538599999.0
2006-08-27 23:20:00,1.58047,1.58091,1.58027,1.58045,992900004.0
2006-08-27 23:25:00,1.58009,1.58115,1.58009,1.58097,1139600010.0
2006-08-27 23:30:00,1.5809,1.5812,1.58015,1.58021,1417000008.0
2006-08-27 23:35:00,1.58035,1.58115,1.58021,1.58084,909400003.0
2006-08-27 23:40:00,1.58102,1.58103,1.58025,1.58041,1417200003.0
2006-08-27 23:45:00,1.58038,1.58052,1.58027,1.5804,869000003.0
2006-08-27 23:50:00,1.58035,1.5805,1.58017,1.58035,958700004.0
2006-08-27 23:55:00,1.58045,1.58052,1.58027,1.58043,520300002.0
2006-08-28 00:00:00,1.58045,1.5805,1.58025,1.58045,521900003.0
2006-08-28 00:05:00,1.58041,1.5805,1.58022,1.58042,800500002.0
2006-08-28 00:10:00,1.58043,1.58065,1.58042,1.5806,974400006.0
2006-08-28 00:15:00,1.5806,1.58068,1.58037,1.5806,799000000.0
2006-08-28 00:20:00,1.58056,1.58067,1.58034,1.58034,949500001.0
2006-08-28 00:25:00,1.5806,1.5807,1.58042,1.58065,940299998.0
2006-08-28 00:30:00,1.58067,1.58067,1.58042,1.5805,1197099993.0
2006-08-28 00:35:00,1.5805,1.58068,1.58049,1.58065,349500003.0
2006-08-28 00:40:00,1.5807,1.58087,1.58056,1.58077,1287699996.0
2006-08-28 00:45:00,1.58077,1.58089,1.58062,1.58071,1075300006.0
2006-08-28 00:50:00,1.58073,1.581,1.58053,1.58085,1465200006.0
2006-08-28 00:55:00,1.58095,1.58102,1.57791,1.57971,1538600000.0
2006-08-28 01:00:00,1.58001,1.58128,1.57684,1.58125,1236099997.0
2006-08-28 01:05:00,1.5811,1.58128,1.58101,1.58111,1391200006.0
2006-08-28 01:10:00,1.58125,1.58131,1.5809,1.58119,1440100008.0
2006-08-28 01:15:00,1.58118,1.58125,1.58075,1.5812,1051699999.0
2006-08-28 01:20:00,1.58123,1.58129,1.58091,1.58093,795800003.0
2006-08-28 01:25:00,1.581,1.58115,1.5808,1.58091,767800007.0
2006-08-28 01:30:00,1.5811,1.58126,1.58086,1.58118,947700000.0
2006-08-28 01:35:00,1.58095,1.58123,1.58087,1.58087,1020900000.0
2006-08-28 01:40:00,1.58105,1.5811,1.58086,1.5811,654800005.0
2006-08-28 01:45:00,1.58105,1.58113,1.58084,1.58107,1049600006.0
2006-08-28 01:50:00,1.58095,1.58103,1.58075,1.58085,609899997.0
2006-08-28 01:55:00,1.58082,1.581,1.58071,1.58092,918700006.0
2006-08-28 02:00:00,1.58092,1.58109,1.58069,1.58106,1526400006.0
2006-08-28 02:05:00,1.581,1.58112,1.58077,1.58097,1189999996.0
2006-08-28 02:10:00,1.58101,1.58124,1.58084,1.581,1018500005.0
2006-08-28 02:15:00,1.58095,1.58113,1.58085,1.58111,377699998.0
2006-08-28 02:20:00,1.58094,1.58109,1.58076,1.58103,1206200002.0
2006-08-28 02:25:00,1.58095,1.581,1.58069,1.581,1093999998.0
2006-08-28 02:30:00,1.58066,1.581,1.58066,1.58085,784499997.0
2006-08-28 02:35:00,1.58103,1.58103,1.58071,1.58085,901800004.0
2006-08-28 02:40:00,1.58102,1.58102,1.58075,1.581,990899996.0
2006-08-28 02:45:00,1.58089,1.58108,1.58074,1.58087,963599993.0
2006-08-28 02:50:00,1.58088,1.58104,1.58082,1.58096,1290400001.0
2006-08-28 02:55:00,1.58097,1.58116,1.58081,1.58104,1312100013.0
2006-08-28 03:00:00,1.58105,1.58124,1.58083,1.58097,1248700005.0
2006-08-28 03:05:00,1.58117,1.58117,1.58083,1.58091,836700008.0
2006-08-28 03:10:00,1.58113,1.58121,1.58086,1.58113,1253199997.0
2006-08-28 03:15:00,1.58107,1.58116,1.58079,1.58104,1085599997.0
2006-08-28 03:20:00,1.58103,1.58114,1.58088,1.5811,707699997.0
2006-08-28 03:25:00,1.58095,1.58117,1.58089,1.58117,552600001.0
2006-08-28 03:30:00,1.58113,1.58124,1.58088,1.5812,1387800004.0
2006-08-28 03:35:00,1.58111,1.58122,1.58096,1.58112,469500007.0
2006-08-28 03:40:00,1.58108,1.58117,1.58084,1.58098,1464900004.0
2006-08-28 03:45:00,1.58105,1.58118,1.58089,1.58115,1357900002.0
2006-08-28 03:50:00,1.58115,1.58123,1.58089,1.58123,1554800001.0
2006-08-28 03:55:00,1.58098,1.58129,1.58092,1.58103,1435899994.0
2006-08-28 04:00:00,1.58113,1.58122,1.58096,1.5812,990799995.0
2006-08-28 04:05:00,1.58106,1.58133,1.58091,1.58128,1392199997.0
2006-08-28 04:10:00,1.58124,1.58141,1.58105,1.5812,1402500012.0
2006-08-28 04:15:00,1.58119,1.58132,1.58086,1.58112,1468099999.0
2006-08-28 04:20:00,1.58102,1.58131,1.58073,1.58127,1538800012.0
2006-08-28 04:25:00,1.58123,1.58131,1.5809,1.58099,1600499997.0
2006-08-28 04:30:00,1.58102,1.58151,1.58094,1.58139,1155999998.0
2006-08-28 04:35:00,1.58133,1.5816,1.58121,1.58129,1640199997.0
2006-08-28 04:40:00,1.58138,1.58155,1.58123,1.58145,1171800002.0
2006-08-28 04:45:00,1.5814,1.5815,1.58118,1.58124,1396400010.0
2006-08-28 04:50:00,1.58127,1.58169,1.5811,1.58151,921700000.0
2006-08-28 04:55:00,1.58148,1.58173,1.58111,1.58163,1232099996.0
2006-08-28 05:00:00,1.58153,1.58172,1.58137,1.58144,1209200016.0
2006-08-28 05:05:00,1.58151,1.58169,1.58141,1.58169,1150500008.0
2006-08-28 05:10:00,1.58155,1.58175,1.58142,1.58157,1299000001.0
2006-08-28 05:15:00,1.58149,1.5817,1.58141,1.58158,402000001.0
2006-08-28 05:20:00,1.58163,1.58178,1.58136,1.58173,1176100004.0
2006-08-28 05:25:00,1.58156,1.58214,1.58151,1.58198,988800000.0
2006-08-28 05:30:00,1.58189,1.58189,1.58099,1.58099,1626900007.0
2006-08-28 05:35:00,1.58102,1.5813,1.58068,1.58105,1597700001.0
2006-08-28 05:40:00,1.58117,1.5814,1.58101,1.58121,1186800011.0
2006-08-28 05:45:00,1.58128,1.5815,1.58099,1.58099,1301999998.0
2006-08-28 05:50:00,1.58124,1.58133,1.58101,1.58101,1609800004.0
2006-08-28 05:55:00,1.58115,1.58145,1.58103,1.5813,1232899996.0
2006-08-28 06:00:00,1.5812,1.58145,1.58108,1.58123,1539799998.0
2006-08-28 06:05:00,1.58137,1.58168,1.58128,1.5815,1706100006.0
2006-08-28 06:10:00,1.58152,1.58158,1.58128,1.5814,1174599997.0
2006-08-28 06:15:00,1.58145,1.58165,1.58135,1.58135,1104099993.0
2006-08-28 06:20:00,1.58152,1.5816,1.58109,1.58123,1329700002.0
2006-08-28 06:25:00,1.58134,1.58142,1.58097,1.5814,1478300008.0
2006-08-28 06:30:00,1.58128,1.58144,1.58115,1.58141,854899996.0
2006-08-28 06:35:00,1.58125,1.58157,1.58112,1.58148,1814100004.0
2006-08-28 06:40:00,1.58138,1.58146,1.5812,1.58135,1193300012.0
2006-08-28 06:45:00,1.58139,1.58158,1.58126,1.58128,1069699996.0
2006-08-28 06:50:00,1.58135,1.58161,1.58121,1.58153,1378299992.0
2006-08-28 06:55:00,1.58163,1.58176,1.58135,1.58157,1144800005.0
2006-08-28 07:00:00,1.58151,1.58196,1.58148,1.58179,1469300007.0
2006-08-28 07:05:00,1.58177,1.58187,1.58134,1.5817,1249400002.0
2006-08-28 07:10:00,1.58165,1.58185,1.58155,1.58185,1197000001.0
2006-08-28 07:15:00,1.58168,1.58186,1.58149,1.58162,1046599999.0
2006-08-28 07:20:00,1.58155,1.58199,1.58155,1.58173,1185499999.0
2006-08-28 07:25:00,1.5818,1.58211,1.5817,1.58201,1498700001.0
2006-08-28 07:30:00,1.58203,1.58216,1.58191,1.58196,1574000009.0
2006-08-28 07:35:00,1.58192,1.58213,1.5819,1.58197,601300000.0
2006-08-28 07:40:00,1.58184,1.58208,1.58169,1.58197,1230800004.0
2006-08-28 07:45:00,1.58198,1.58205,1.58179,1.58179,1263799996.0
2006-08-28 07:50:00,1.58187,1.58201,1.5814,1.5817,1137599998.0
2006-08-28 07:55:00,1.5816,1.58184,1.58155,1.5816,1253400003.0
2006-08-28 08:00:00,1.58163,1.58177,1.58137,1.58158,1839600005.0
2006-08-28 08:05:00,1.58153,1.58162,1.58125,1.58155,1668400008.0
2006-08-28 08:10:00,1.58125,1.58147,1.5809,1.5809,1241600001.0
2006-08-28 08:15:00,1.58111,1.5813,1.58098,1.58118,1040100003.0
2006-08-28 08:20:00,1.58127,1.58142,1.58097,1.58115,853299999.0
2006-08-28 08:25:00,1.58138,1.5815,1.58114,1.58131,1128400001.0
2006-08-28 08:30:00,1.58125,1.5814,1.58109,1.58128,1483699998.0
2006-08-28 08:35:00,1.58132,1.5814,1.58109,1.58133,1238900013.0
2006-08-28 08:40:00,1.58148,1.58148,1.58111,1.58129,1111299990.0
2006-08-28 08:45:00,1.58131,1.58153,1.58103,1.58146,1684400000.0
2006-08-28 08:50:00,1.58143,1.58153,1.58112,1.5812,1130900000.0
2006-08-28 08:55:00,1.58121,1.5813,1.58099,1.58118,789800005.0
2006-08-28 09:00:00,1.58114,1.58133,1.58081,1.58087,1013399996.0
2006-08-28 09:05:00,1.58083,1.58133,1.58072,1.58118,1463400007.0
2006-08-28 09:10:00,1.58118,1.58143,1.58111,1.58135,947900001.0
2006-08-28 09:15:00,1.5813,1.58158,1.58124,1.58128,881500011.0
2006-08-28 09:20:00,1.58137,1.58146,1.58105,1.58124,1497700002.0
2006-08-28 09:25:00,1.58105,1.58105,1.58046,1.581,1643400015.0
2006-08-28 09:30:00,1.58099,1.581,1.58072,1.58073,1141900006.0
2006-08-28 09:35:00,1.58078,1.58095,1.58053,1.58074,1218100001.0
2006-08-28 09:40:00,1.58073,1.58082,1.5805,1.5805,1001699995.0
2006-08-28 09:45:00,1.58071,1.58088,1.58052,1.58082,1118199997.0
2006-08-28 09:50:00,1.58083,1.58103,1.58068,1.58093,1107700004.0
2006-08-28 09:55:00,1.58078,1.58108,1.58061,1.581,1393500000.0
2006-08-28 10:00:00,1.58088,1.5811,1.58078,1.58107,1130100001.0
2006-08-28 10:05:00,1.58096,1.58104,1.5807,1.58092,1681199996.0
2006-08-28 10:10:00,1.58091,1.58095,1.58064,1.58085,1321200000.0
2006-08-28 10:15:00,1.58083,1.58096,1.58061,1.58095,1372200012.0
2006-08-28 10:20:00,1.58088,1.58102,1.5807,1.58091,1252999997.0
2006-08-28 10:25:00,1.58078,1.58087,1.58048,1.5807,1916500001.0
2006-08-28 10:30:00,1.58068,1.58074,1.58015,1.58015,1694400013.0
2006-08-28 10:35:00,1.58031,1.58068,1.5802,1.58068,1321000010.0
2006-08-28 10:40:00,1.5806,1.5809,1.58045,1.58085,1470699992.0
2006-08-28 10:45:00,1.58085,1.5809,1.58056,1.58075,791200004.0
2006-08-28 10:50:00,1.58065,1.58093,1.58054,1.58068,1576099998.0
2006-08-28 10:55:00,1.58052,1.58082,1.58052,1.58068,1240300006.0
2006-08-28 11:00:00,1.58078,1.58078,1.58017,1.5804,1000400001.0
2006-08-28 11:05:00,1.58031,1.5806,1.58031,1.58053,924600009.0
2006-08-28 11:10:00,1.58055,1.58056,1.58016,1.58047,1136700003.0
2006-08-28 11:15:00,1.58046,1.58076,1.58036,1.5806,1640000007.0
2006-08-28 11:20:00,1.58051,1.5807,1.58043,1.58051,1502500003.0
2006-08-28 11:25:00,1.58048,1.5807,1.58005,1.58015,1262300003.0
2006-08-28 11:30:00,1.58018,1.58039,1.57999,1.5803,1846400004.0
2006-08-28 11:35:00,1.58033,1.58057,1.58019,1.58057,1534700001.0
2006-08-28 11:40:00,1.58055,1.58067,1.58035,1.58049,1614400001.0
2006-08-28 11:45:00,1.58044,1.58063,1.58029,1.58037,1322300003.0
2006-08-28 11:50:00,1.58045,1.58073,1.58028,1.58047,1789200008.0
2006-08-28 11:55:00,1.5804,1.58072,1.58027,1.58044,1651099998.0
2006-08-28 12:00:00,1.58047,1.58047,1.57975,1.58011,1461799994.0
2006-08-28 12:05:00,1.58018,1.58025,1.57983,1.58011,1190400001.0
2006-08-28 12:10:00,1.58015,1.58023,1.57976,1.57986,1647100001.0
2006-08-28 12:15:00,1.58001,1.58021,1.57984,1.58006,1060900004.0
2006-08-28 12:20:00,1.57995,1.58007,1.57974,1.58002,687900001.0
2006-08-28 12:25:00,1.57986,1.58002,1.5796,1.57977,1499600002.0
2006-08-28 12:30:00,1.57994,1.58011,1.57981,1.57986,1234100002.0
2006-08-28 12:35:00,1.57994,1.58012,1.57956,1.57973,1483400001.0
2006-08-28 12:40:00,1.57975,1.57983,1.57951,1.5798,1288400003.0
2006-08-28 12:45:00,1.57976,1.57983,1.57956,1.57982,1043399995.0
2006-08-28 12:50:00,1.57967,1.58018,1.57935,1.58009,1173700001.0
2006-08-28 12:55:00,1.58011,1.58018,1.5798,1.5801,1263599999.0
2006-08-28 13:00:00,1.58008,1.58043,1.57995,1.58025,1123799992.0
2006-08-28 13:05:00,1.58036,1.58046,1.58017,1.58039,1053900001.0
2006-08-28 13:10:00,1.58039,1.58049,1.5801,1.58033,1232099998.0
2006-08-28 13:15:00,1.58031,1.58042,1.58015,1.58025,1037299997.0
2006-08-28 13:20:00,1.58039,1.58048,1.58008,1.58048,1573300004.0
2006-08-28 13:25:00,1.58054,1.58074,1.58027,1.58033,1403199991.0
2006-08-28 13:30:00,1.58024,1.58035,1.58009,1.58033,1423799983.0
2006-08-28 13:35:00,1.58035,1.58047,1.58016,1.58027,1444500006.0
2006-08-28 13:40:00,1.5802,1.58058,1.57994,1.58042,1113500000.0
2006-08-28 13:45:00,1.58058,1.58059,1.57995,1.5802,1632899999.0
2006-08-28 13:50:00,1.58017,1.5803,1.57988,1.5802,1069999993.0
2006-08-28 13:55:00,1.58016,1.58028,1.57982,1.58012,1427200007.0
2006-08-28 14:00:00,1.5801,1.58026,1.57972,1.57997,1590300003.0
2006-08-28 14:05:00,1.58005,1.58014,1.57986,1.58008,1194600007.0
2006-08-28 14:10:00,1.58011,1.58033,1.57982,1.58001,1530900014.0
2006-08-28 14:15:00,1.58004,1.58018,1.5797,1.57972,1714199996.0
2006-08-28 14:20:00,1.57981,1.57998,1.57956,1.57969,1755300015.0
2006-08-28 14:25:00,1.5798,1.5798,1.57936,1.57975,1590000014.0
2006-08-28 14:30:00,1.57976,1.57976,1.57941,1.57946,1500500005.0
2006-08-28 14:35:00,1.57944,1.57971,1.57925,1.57956,1284800006.0
2006-08-28 14:40:00,1.57956,1.57966,1.57933,1.57939,1206199999.0
2006-08-28 14:45:00,1.57954,1.57967,1.57928,1.57939,1260799994.0
2006-08-28 14:50:00,1.57939,1.57951,1.57906,1.5794,1403100006.0
2006-08-28 14:55:00,1.57935,1.57956,1.57922,1.57955,862900005.0
2006-08-28 15:00:00,1.57964,1.57976,1.57946,1.57959,1519299999.0
2006-08-28 15:05:00,1.57963,1.5798,1.57933,1.57958,933300007.0
2006-08-28 15:10:00,1.57948,1.57973,1.57943,1.57946,1227000006.0
2006-08-28 15:15:00,1.5796,1.57968,1.57923,1.57949,1669100004.0
2006-08-28 15:20:00,1.5795,1.57962,1.57925,1.57947,1051300003.0
2006-08-28 15:25:00,1.57946,1.57946,1.57874,1.57875,1427299999.0
2006-08-28 15:30:00,1.5789,1.57917,1.57865,1.57897,977900002.0
2006-08-28 15:35:00,1.57906,1.57926,1.57888,1.57915,1121700003.0
2006-08-28 15:40:00,1.57902,1.57927,1.57897,1.57916,982400001.0
2006-08-28 15:45:00,1.57911,1.57934,1.57892,1.57922,1399200003.0
2006-08-28 15:50:00,1.5792,1.5792,1.5789,1.57912,1239000001.0
2006-08-28 15:55:00,1.57896,1.57913,1.57885,1.57905,1092300000.0
2006-08-28 16:00:00,1.57907,1.57923,1.57872,1.57916,1645200000.0
2006-08-28 16:05:00,1.57917,1.57937,1.57903,1.57919,1397000008.0
2006-08-28 16:10:00,1.57924,1.57947,1.57898,1.57938,1554200004.0
2006-08-28 16:15:00,1.57909,1.5795,1.57909,1.5793,1604000009.0
2006-08-28 16:20:00,1.57915,1.57934,1.57904,1.57916,941599998.0
2006-08-28 16:25:00,1.57913,1.57932,1.57883,1.57915,1202400003.0
2006-08-28 16:30:00,1.57885,1.57927,1.57885,1.57927,951199997.0
2006-08-28 16:35:00,1.57918,1.57942,1.57906,1.57934,1311500005.0
2006-08-28 16:40:00,1.57939,1.5795,1.57905,1.57937,1320999990.0
2006-08-28 16:45:00,1.57933,1.57951,1.57928,1.57932,1268099995.0
2006-08-28 16:50:00,1.57925,1.57947,1.57902,1.57926,1482899998.0
2006-08-28 16:55:00,1.57944,1.5797,1.57909,1.5796,1137099998.0
2006-08-28 17:00:00,1.57978,1.57981,1.57913,1.57913,1505200000.0
2006-08-28 17:05:00,1.5794,1.57944,1.57918,1.57919,1641500004.0
2006-08-28 17:10:00,1.57918,1.57948,1.57905,1.57931,1071200006.0
2006-08-28 17:15:00,1.57932,1.57948,1.57914,1.57931,1126500003.0
2006-08-28 17:20:00,1.57929,1.5795,1.57911,1.5794,1639300002.0
2006-08-28 17:25:00,1.5794,1.57969,1.57928,1.57962,1459199995.0
2006-08-28 17:30:00,1.57955,1.57982,1.57942,1.57947,1551800006.0
2006-08-28 17:35:00,1.57957,1.57972,1.57931,1.57965,1383700000.0
2006-08-28 17:40:00,1.57939,1.57971,1.57928,1.5796,1520499995.0
2006-08-28 17:45:00,1.57946,1.5797,1.57934,1.57941,1720300004.0
2006-08-28 17:50:00,1.57933,1.57962,1.5793,1.57941,1564099998.0
2006-08-28 17:55:00,1.57941,1.57975,1.57939,1.57949,989300008.0
2006-08-28 18:00:00,1.57956,1.5797,1.5794,1.5796,8411000013.0
2006-08-28 18:05:00,1.5795,1.5797,1.57921,1.57936,8025600008.0
2006-08-28 18:10:00,1.57954,1.5797,1.57932,1.5797,8317599998.0
2006-08-28 18:15:00,1.57946,1.5798,1.57937,1.57965,7539900012.0
2006-08-28 18:20:00,1.57963,1.5802,1.57945,1.5797,5353600020.0
2006-08-28 18:25:00,1.5798,1.5798,1.57938,1.57957,7222000024.0
2006-08-28 18:30:00,1.57956,1.5797,1.57934,1.5797,7240899991.0
2006-08-28 18:35:00,1.57962,1.57974,1.57941,1.5797,8659800008.0
2006-08-28 18:40:00,1.5796,1.5798,1.57938,1.5796,4312900001.0
2006-08-28 18:45:00,1.57945,1.57973,1.57936,1.5797,2796599994.0
2006-08-28 18:50:00,1.57965,1.57988,1.57945,1.57985,5606500011.0
2006-08-28 18:55:00,1.57984,1.5799,1.57945,1.57961,5986399986.0
2006-08-28 19:00:00,1.57959,1.57979,1.57948,1.57955,2253099997.0
2006-08-28 19:05:00,1.5797,1.5797,1.57931,1.57948,6287399998.0
2006-08-28 19:10:00,1.57948,1.57965,1.57934,1.57965,3867200015.0
2006-08-28 19:15:00,1.57965,1.57981,1.57946,1.57959,4812499993.0
2006-08-28 19:20:00,1.57963,1.5797,1.57934,1.57963,3804500017.0
2006-08-28 19:25:00,1.57966,1.57976,1.57932,1.57932,4442600023.0
2006-08-28 19:30:00,1.5796,1.57975,1.57935,1.57968,5758899996.0
2006-08-28 19:35:00,1.5797,1.57978,1.57941,1.57945,4315300019.0
2006-08-28 19:40:00,1.57955,1.57996,1.5795,1.57952,2903799998.0
2006-08-28 19:45:00,1.57948,1.57983,1.57942,1.57972,3212099992.0
2006-08-28 19:50:00,1.57967,1.57988,1.57954,1.5797,1978200001.0
2006-08-28 19:55:00,1.57983,1.57985,1.57951,1.57966,6274700006.0
2006-08-28 20:00:00,1.57977,1.57987,1.57955,1.57959,2536599999.0
2006-08-28 20:05:00,1.57959,1.57975,1.57946,1.5796,3212699996.0
2006-08-28 20:10:00,1.57962,1.57982,1.5794,1.57964,3431700017.0
2006-08-28 20:15:00,1.57959,1.5798,1.57955,1.5797,4664200004.0
2006-08-28 20:20:00,1.57954,1.57975,1.57936,1.57963,3194500007.0
2006-08-28 20:25:00,1.57965,1.58008,1.57947,1.57976,4946400003.0
2006-08-28 20:30:00,1.5799,1.58007,1.57972,1.57974,1841300006.0
2006-08-28 20:35:00,1.57989,1.58003,1.57962,1.5798,4443199996.0
2006-08-28 20:40:00,1.57985,1.57992,1.57955,1.57963,4326700030.0
2006-08-28 20:45:00,1.57977,1.58003,1.57955,1.57981,4508800027.0
2006-08-28 20:50:00,1.57989,1.5799,1.5796,1.57967,5913800018.0
2006-08-28 20:55:00,1.57965,1.58,1.57965,1.5799,7431500028.0
2006-08-28 21:00:00,1.5798,1.57999,1.57962,1.57985,5035900028.0
2006-08-28 21:05:00,1.57994,1.58005,1.57968,1.57986,2510899995.0
2006-08-28 21:10:00,1.58005,1.58009,1.57985,1.58003,4067300004.0
2006-08-28 21:15:00,1.58,1.58011,1.57967,1.57995,3846400006.0
2006-08-28 21:20:00,1.58,1.5801,1.57976,1.57982,6335199981.0
2006-08-28 21:25:00,1.57979,1.58004,1.57949,1.57995,3197399997.0
2006-08-28 21:30:00,1.57993,1.58002,1.5797,1.57986,4236000002.0
2006-08-28 21:35:00,1.57995,1.57999,1.57962,1.5798,2302300015.0
2006-08-28 21:40:00,1.57995,1.58001,1.5797,1.57982,4247700001.0
2006-08-28 21:45:00,1.57987,1.57998,1.57976,1.57988,4338899995.0
2006-08-28 21:50:00,1.5798,1.58018,1.57974,1.57995,3197000003.0
2006-08-28 21:55:00,1.57995,1.5801,1.57989,1.58005,3642000008.0
2006-08-28 22:00:00,1.58005,1.58018,1.57985,1.5801,3160700025.0
2006-08-28 22:05:00,1.58012,1.58015,1.57989,1.58005,1758899997.0
2006-08-28 22:10:00,1.58004,1.58012,1.57986,1.57994,1940600009.0
2006-08-28 22:15:00,1.58,1.58017,1.57979,1.58017,1705900003.0
2006-08-28 22:20:00,1.58003,1.58048,1.58002,1.58025,1959599997.0
2006-08-28 22:25:00,1.58032,1.58066,1.57995,1.58066,2646599989.0
2006-08-28 22:30:00,1.5805,1.58091,1.58031,1.5809,2007700004.0
2006-08-28 22:35:00,1.58084,1.58092,1.58027,1.58063,2595799993.0
2006-08-28 22:40:00,1.58064,1.58078,1.58032,1.58044,3619600006.0
2006-08-28 22:45:00,1.58037,1.58069,1.5802,1.5805,1949100022.0
2006-08-28 22:50:00,1.58042,1.58067,1.58019,1.58042,1817700005.0
2006-08-28 22:55:00,1.58039,1.58066,1.58012,1.58012,1619299988.0
2006-08-28 23:00:00,1.58,1.58092,1.57985,1.58049,1120300000.0
2006-08-28 23:05:00,1.58045,1.58087,1.58003,1.5806,1712999997.0
2006-08-28 23:10:00,1.58082,1.58098,1.58031,1.58039,1675400001.0
2006-08-28 23:15:00,1.58008,1.58087,1.57922,1.58024,1621500001.0
2006-08-28 23:20:00,1.58035,1.58078,1.5801,1.58055,1511999995.0
2006-08-28 23:25:00,1.58064,1.58077,1.5805,1.58073,867899998.0
2006-08-28 23:30:00,1.58078,1.58078,1.58036,1.5805,1172199999.0
2006-08-28 23:35:00,1.58038,1.58056,1.58029,1.58045,649200001.0
2006-08-28 23:40:00,1.58058,1.58074,1.58042,1.58062,1132100009.0
2006-08-28 23:45:00,1.58049,1.58067,1.58042,1.58042,564199998.0
2006-08-28 23:50:00,1.5806,1.58065,1.5803,1.5803,1050700010.0
2006-08-28 23:55:00,1.58066,1.58082,1.5805,1.58072,709400003.0
2006-08-29 00:00:00,1.5807,1.58076,1.58029,1.58045,639499994.0
2006-08-29 00:05:00,1.58042,1.5805,1.58022,1.58042,758500001.0
2006-08-29 00:10:00,1.5805,1.5805,1.58027,1.58045,673100001.0
2006-08-29 00:15:00,1.58045,1.58053,1.58023,1.58038,747699992.0
2006-08-29 00:20:00,1.5804,1.58047,1.58014,1.58014,917700011.0
2006-08-29 00:25:00,1.58028,1.58045,1.58021,1.5803,884699996.0
2006-08-29 00:30:00,1.58037,1.58051,1.58024,1.58041,1138400007.0
2006-08-29 00:35:00,1.58041,1.58047,1.58029,1.5804,675200002.0
2006-08-29 00:40:00,1.58045,1.58047,1.58018,1.58031,973500001.0
2006-08-29 00:45:00,1.5804,1.58047,1.58022,1.58026,1147200001.0
2006-08-29 00:50:00,1.5804,1.58045,1.58009,1.58031,1276700004.0
2006-08-29 00:55:00,1.58031,1.58047,1.58012,1.5803,1263000014.0
2006-08-29 01:00:00,1.58034,1.5808,1.58034,1.5806,1742099998.0
2006-08-29 01:05:00,1.5807,1.58078,1.58052,1.58065,1216700002.0
2006-08-29 01:10:00,1.5807,1.58083,1.58047,1.58074,1115100007.0
2006-08-29 01:15:00,1.5808,1.58083,1.58027,1.58063,1065100002.0
2006-08-29 01:20:00,1.58072,1.58092,1.58064,1.58068,1351900009.0
2006-08-29 01:25:00,1.58074,1.58081,1.58035,1.58059,1188799994.0
2006-08-29 01:30:00,1.58076,1.58077,1.58038,1.58059,1511199997.0
2006-08-29 01:35:00,1.5803,1.58067,1.5803,1.58057,1289099998.0
2006-08-29 01:40:00,1.58063,1.58068,1.58035,1.58045,1312400003.0
2006-08-29 01:45:00,1.58045,1.58053,1.58026,1.58035,1232300015.0
2006-08-29 01:50:00,1.58047,1.58047,1.58015,1.58035,691599995.0
2006-08-29 01:55:00,1.58023,1.5805,1.58011,1.5805,1132200001.0
2006-08-29 02:00:00,1.58048,1.58048,1.58014,1.58045,1136400011.0
2006-08-29 02:05:00,1.58034,1.58053,1.58017,1.58045,1484200008.0
2006-08-29 02:10:00,1.58035,1.58065,1.58013,1.5806,1097700004.0
2006-08-29 02:15:00,1.58055,1.58061,1.58023,1.58051,1000099997.0
2006-08-29 02:20:00,1.58034,1.58053,1.58028,1.58044,1369500003.0
2006-08-29 02:25:00,1.58029,1.58059,1.58021,1.58055,1220400003.0
2006-08-29 02:30:00,1.58022,1.58055,1.57998,1.58013,1175000002.0
2006-08-29 02:35:00,1.58025,1.58027,1.57977,1.58008,1510099997.0
2006-08-29 02:40:00,1.58005,1.58018,1.57985,1.58007,1154700001.0
2006-08-29 02:45:00,1.57999,1.58013,1.57983,1.57991,835700000.0
2006-08-29 02:50:00,1.58004,1.5801,1.57979,1.58,1463100004.0
2006-08-29 02:55:00,1.57998,1.57998,1.57958,1.57979,1412500005.0
2006-08-29 03:00:00,1.57984,1.57993,1.57942,1.57965,1225700009.0
2006-08-29 03:05:00,1.57995,1.58004,1.57975,1.57995,933000001.0
2006-08-29 03:10:00,1.58002,1.58008,1.57973,1.58005,1202699997.0
2006-08-29 03:15:00,1.57998,1.58014,1.57974,1.57994,835600002.0
2006-08-29 03:20:00,1.58015,1.58017,1.57986,1.58008,1629900006.0
2006-08-29 03:25:00,1.5801,1.58018,1.57994,1.5801,316700004.0
2006-08-29 03:30:00,1.57996,1.58022,1.57989,1.5801,917500006.0
2006-08-29 03:35:00,1.58005,1.5801,1.57987,1.58002,593499995.0
2006-08-29 03:40:00,1.5801,1.58018,1.5798,1.57998,1458500005.0
2006-08-29 03:45:00,1.58015,1.58027,1.57991,1.58009,1464400001.0
2006-08-29 03:50:00,1.58012,1.58032,1.57997,1.5801,1227500000.0
2006-08-29 03:55:00,1.58014,1.58023,1.5799,1.58006,1156799994.0
2006-08-29 04:00:00,1.58027,1.58034,1.57971,1.57971,1304000006.0
2006-08-29 04:05:00,1.57966,1.57983,1.57922,1.57948,1480200009.0
2006-08-29 04:10:00,1.57936,1.57951,1.57899,1.57916,1254999998.0
2006-08-29 04:15:00,1.57925,1.57942,1.57903,1.57934,1261000005.0
2006-08-29 04:20:00,1.57934,1.57959,1.57912,1.57937,1431200001.0
2006-08-29 04:25:00,1.57945,1.5795,1.57918,1.57938,864999997.0
2006-08-29 04:30:00,1.57926,1.57961,1.57926,1.57942,925299996.0
2006-08-29 04:35:00,1.57938,1.57962,1.57931,1.57955,1522899995.0
2006-08-29 04:40:00,1.57957,1.57958,1.57931,1.5795,774000007.0
2006-08-29 04:45:00,1.57929,1.57959,1.57924,1.5795,1149400007.0
2006-08-29 04:50:00,1.57934,1.57957,1.57926,1.57942,654600008.0
2006-08-29 04:55:00,1.57949,1.57974,1.57942,1.57953,1603000005.0
2006-08-29 05:00:00,1.57961,1.57986,1.57943,1.57974,1653900000.0
2006-08-29 05:05:00,1.57969,1.58002,1.57957,1.57963,1888000017.0
2006-08-29 05:10:00,1.57976,1.58011,1.57958,1.5799,1202200011.0
2006-08-29 05:15:00,1.58001,1.58009,1.57975,1.57995,825500005.0
2006-08-29 05:20:00,1.57974,1.58006,1.57955,1.58,1364300007.0
2006-08-29 05:25:00,1.57982,1.58,1.57968,1.57979,736400011.0
2006-08-29 05:30:00,1.57985,1.5799,1.57958,1.57985,792200000.0
2006-08-29 05:35:00,1.5798,1.57988,1.57962,1.57975,923600000.0
2006-08-29 05:40:00,1.57969,1.57978,1.57951,1.57965,679599996.0
2006-08-29 05:45:00,1.57962,1.57975,1.57941,1.57941,1374300003.0
2006-08-29 05:50:00,1.5797,1.57973,1.57941,1.57955,1395100002.0
2006-08-29 05:55:00,1.57955,1.57967,1.57938,1.5795,1036199995.0
2006-08-29 06:00:00,1.5795,1.57972,1.57941,1.57965,1287400003.0
2006-08-29 06:05:00,1.57959,1.57975,1.57932,1.57947,1664500004.0
2006-08-29 06:10:00,1.57935,1.5796,1.57924,1.5795,1193099998.0
2006-08-29 06:15:00,1.57949,1.5798,1.57922,1.57922,1215100010.0
2006-08-29 06:20:00,1.57944,1.57959,1.57908,1.57938,1751600008.0
2006-08-29 06:25:00,1.57935,1.57955,1.57921,1.57949,1359300003.0
2006-08-29 06:30:00,1.57944,1.5795,1.57908,1.57931,1509399995.0
2006-08-29 06:35:00,1.5793,1.57952,1.57906,1.5793,1301300001.0
2006-08-29 06:40:00,1.57923,1.57933,1.57908,1.57921,1216900004.0
2006-08-29 06:45:00,1.57927,1.57945,1.57902,1.57933,1075400008.0
2006-08-29 06:50:00,1.57935,1.57953,1.57921,1.57928,1233999993.0
2006-08-29 06:55:00,1.57944,1.57946,1.57915,1.57937,1453500001.0
2006-08-29 07:00:00,1.57933,1.57943,1.57905,1.57932,1521899994.0
2006-08-29 07:05:00,1.57927,1.57943,1.57906,1.57917,1118200001.0
2006-08-29 07:10:00,1.57923,1.57951,1.57908,1.57929,1088199997.0
2006-08-29 07:15:00,1.57925,1.57945,1.57916,1.57942,1299100001.0
2006-08-29 07:20:00,1.57931,1.57947,1.57919,1.57937,968600007.0
2006-08-29 07:25:00,1.57924,1.57964,1.57918,1.57941,937999997.0
2006-08-29 07:30:00,1.5794,1.57956,1.57925,1.5794,1077300005.0
2006-08-29 07:35:00,1.5795,1.57959,1.57936,1.57945,1492800002.0
2006-08-29 07:40:00,1.57951,1.57974,1.57939,1.57948,1375199997.0
2006-08-29 07:45:00,1.5796,1.57973,1.57934,1.57948,1686400007.0
2006-08-29 07:50:00,1.57955,1.57973,1.57928,1.57956,1392499999.0
2006-08-29 07:55:00,1.57934,1.5799,1.5793,1.57967,1497099996.0
2006-08-29 08:00:00,1.57971,1.57971,1.57938,1.57939,1541600006.0
2006-08-29 08:05:00,1.57961,1.57978,1.5794,1.57952,1331700012.0
2006-08-29 08:10:00,1.57947,1.57997,1.57925,1.57969,1285800006.0
2006-08-29 08:15:00,1.57989,1.57995,1.57958,1.57979,1399200004.0
2006-08-29 08:20:00,1.57968,1.57982,1.57947,1.57967,1375300004.0
2006-08-29 08:25:00,1.57973,1.57986,1.5795,1.57982,1179400010.0
2006-08-29 08:30:00,1.57968,1.57982,1.57926,1.57948,1583200001.0
2006-08-29 08:35:00,1.5793,1.57942,1.57901,1.57925,1137400000.0
2006-08-29 08:40:00,1.57903,1.57924,1.57896,1.57903,1173700005.0
2006-08-29 08:45:00,1.5789,1.57904,1.57822,1.57832,1430800000.0
2006-08-29 08:50:00,1.57827,1.5785,1.57807,1.5784,1086199993.0
2006-08-29 08:55:00,1.5784,1.5786,1.57798,1.578,997199997.0
2006-08-29 09:00:00,1.5779,1.57845,1.57786,1.57841,1085700004.0
2006-08-29 09:05:00,1.57839,1.57875,1.5783,1.57844,1362299998.0
2006-08-29 09:10:00,1.57836,1.57863,1.5783,1.57849,1202700006.0
2006-08-29 09:15:00,1.57838,1.5787,1.57832,1.57855,1392300015.0
2006-08-29 09:20:00,1.57848,1.57861,1.57817,1.57841,1608200015.0
2006-08-29 09:25:00,1.57844,1.57862,1.57827,1.57844,1649800004.0
2006-08-29 09:30:00,1.57862,1.57865,1.57822,1.57829,1412900000.0
2006-08-29 09:35:00,1.57846,1.57879,1.57838,1.57854,1258700006.0
2006-08-29 09:40:00,1.57862,1.57873,1.57839,1.57857,842600004.0
2006-08-29 09:45:00,1.57867,1.57867,1.57839,1.57857,1239000003.0
2006-08-29 09:50:00,1.57867,1.57867,1.57835,1.57857,1188699998.0
2006-08-29 09:55:00,1.57847,1.57871,1.57832,1.57849,1266900005.0
2006-08-29 10:00:00,1.57853,1.5788,1.57843,1.57875,1268200006.0
2006-08-29 10:05:00,1.5787,1.57878,1.57835,1.57855,1685100013.0
2006-08-29 10:10:00,1.57856,1.57878,1.57836,1.57864,1550899998.0
2006-08-29 10:15:00,1.57857,1.57871,1.5783,1.57855,1478600012.0
2006-08-29 10:20:00,1.57839,1.57868,1.57835,1.5786,1579899998.0
2006-08-29 10:25:00,1.57865,1.57876,1.57813,1.57821,1340199998.0
2006-08-29 10:30:00,1.57812,1.5784,1.5781,1.57816,1368900002.0
2006-08-29 10:35:00,1.57836,1.57859,1.57829,1.57847,1339600002.0
2006-08-29 10:40:00,1.57822,1.57844,1.57765,1.57802,1598399997.0
2006-08-29 10:45:00,1.57817,1.5782,1.57794,1.57796,1196700005.0
2006-08-29 10:50:00,1.57797,1.57814,1.57781,1.578,1709200005.0
2006-08-29 10:55:00,1.57797,1.57821,1.57782,1.57813,1197099999.0
2006-08-29 11:00:00,1.57816,1.57846,1.57802,1.57821,1295300003.0
2006-08-29 11:05:00,1.57822,1.57856,1.57818,1.57845,684500004.0
2006-08-29 11:10:00,1.57837,1.57849,1.57815,1.5784,1524800002.0
2006-08-29 11:15:00,1.57842,1.57847,1.5781,1.5783,1385500007.0
2006-08-29 11:20:00,1.57825,1.57829,1.57769,1.57787,1587699995.0
2006-08-29 11:25:00,1.578,1.5782,1.57786,1.57794,1601600001.0
2006-08-29 11:30:00,1.57795,1.57812,1.57776,1.57795,1776500003.0
2006-08-29 11:35:00,1.57789,1.57811,1.57785,1.57795,1441599994.0
2006-08-29 11:40:00,1.57787,1.57811,1.57764,1.57768,1757300001.0
2006-08-29 11:45:00,1.57773,1.57782,1.57727,1.57727,1431900003.0
2006-08-29 11:50:00,1.5773,1.57749,1.57706,1.57721,1777800006.0
2006-08-29 11:55:00,1.57702,1.57745,1.57702,1.57731,1414000006.0
2006-08-29 12:00:00,1.57739,1.57747,1.57701,1.57704,1899799995.0
2006-08-29 12:05:00,1.57711,1.57718,1.57666,1.57697,1028000000.0
2006-08-29 12:10:00,1.57691,1.57706,1.57674,1.57693,1369099998.0
2006-08-29 12:15:00,1.57702,1.57712,1.57679,1.5771,1234300012.0
2006-08-29 12:20:00,1.57692,1.57712,1.57684,1.57704,892300003.0
2006-08-29 12:25:00,1.57706,1.57718,1.57678,1.57686,1567499997.0
2006-08-29 12:30:00,1.57698,1.57728,1.57694,1.57702,1172700001.0
2006-08-29 12:35:00,1.57701,1.57714,1.57682,1.57686,1269400003.0
2006-08-29 12:40:00,1.5769,1.57712,1.57676,1.57704,1044599998.0
2006-08-29 12:45:00,1.5769,1.57705,1.57676,1.57686,1627600007.0
2006-08-29 12:50:00,1.57686,1.57708,1.57657,1.57684,1626199995.0
2006-08-29 12:55:00,1.57696,1.57703,1.57662,1.57686,1472400006.0
2006-08-29 13:00:00,1.5767,1.57697,1.57657,1.57671,812700004.0
2006-08-29 13:05:00,1.57684,1.57702,1.5767,1.57682,1227300001.0
2006-08-29 13:10:00,1.57683,1.57704,1.57666,1.57694,1237300012.0
2006-08-29 13:15:00,1.57684,1.57703,1.57667,1.57701,1336400001.0
2006-08-29 13:20:00,1.57711,1.57712,1.57677,1.57698,1043999993.0
2006-08-29 13:25:00,1.57698,1.57703,1.57662,1.57681,1664599991.0
2006-08-29 13:30:00,1.57675,1.57693,1.57664,1.5769,1705500002.0
2006-08-29 13:35:00,1.5769,1.577,1.57676,1.5768,1468500013.0
2006-08-29 13:40:00,1.57679,1.57689,1.57649,1.57661,1233600007.0
2006-08-29 13:45:00,1.57678,1.57753,1.57678,1.57743,1597300005.0
2006-08-29 13:50:00,1.57743,1.57744,1.57689,1.57712,1528500005.0
2006-08-29 13:55:00,1.57711,1.57714,1.57658,1.57691,1748099999.0
2006-08-29 14:00:00,1.57682,1.57701,1.57651,1.57693,1745899998.0
2006-08-29 14:05:00,1.5769,1.57706,1.57671,1.5768,1223200002.0
2006-08-29 14:10:00,1.57681,1.57742,1.57674,1.57742,1553399998.0
2006-08-29 14:15:00,1.57747,1.57747,1.57678,1.57694,1210899998.0
2006-08-29 14:20:00,1.57687,1.57709,1.57663,1.57669,1588400002.0
2006-08-29 14:25:00,1.57683,1.57685,1.57622,1.57667,1490799996.0
2006-08-29 14:30:00,1.57667,1.57674,1.57632,1.57665,1609100001.0
2006-08-29 14:35:00,1.57663,1.57668,1.57627,1.57654,1632400012.0
2006-08-29 14:40:00,1.57658,1.57679,1.57643,1.57653,1343400004.0
2006-08-29 14:45:00,1.57668,1.57684,1.57653,1.57666,981299996.0
2006-08-29 14:50:00,1.57665,1.57674,1.57635,1.57669,1547200002.0
2006-08-29 14:55:00,1.57661,1.57715,1.57652,1.57697,1817500003.0
2006-08-29 15:00:00,1.5769,1.57707,1.57672,1.57689,1469400007.0
2006-08-29 15:05:00,1.57675,1.57725,1.57661,1.57701,1175200000.0
2006-08-29 15:10:00,1.57697,1.57714,1.57673,1.57683,1236800000.0
2006-08-29 15:15:00,1.57674,1.5769,1.57598,1.57615,1615400007.0
2006-08-29 15:20:00,1.57584,1.57648,1.57559,1.5763,1363300004.0
2006-08-29 15:25:00,1.57637,1.57651,1.57618,1.57619,1653300005.0
2006-08-29 15:30:00,1.57618,1.57646,1.57614,1.57616,1135400007.0
2006-08-29 15:35:00,1.5764,1.57648,1.57614,1.57633,1439199998.0
2006-08-29 15:40:00,1.57619,1.57682,1.57616,1.5767,1204200005.0
2006-08-29 15:45:00,1.57668,1.57668,1.57625,1.57639,1447300001.0
2006-08-29 15:50:00,1.57622,1.57648,1.57618,1.57641,1410400002.0
2006-08-29 15:55:00,1.57642,1.57701,1.57633,1.57681,1429200004.0
2006-08-29 16:00:00,1.57679,1.57695,1.57641,1.57661,1608100008.0
2006-08-29 16:05:00,1.57675,1.57761,1.57654,1.57723,1576900004.0
2006-08-29 16:10:00,1.57717,1.5773,1.57687,1.57714,1754500003.0
2006-08-29 16:15:00,1.57707,1.57735,1.57688,1.57721,1289200000.0
2006-08-29 16:20:00,1.57724,1.57788,1.57708,1.57754,1482699991.0
2006-08-29 16:25:00,1.57735,1.57788,1.5769,1.57783,1207200006.0
2006-08-29 16:30:00,1.57768,1.57791,1.57748,1.57787,1611999996.0
2006-08-29 16:35:00,1.57771,1.57791,1.5775,1.57791,1210600006.0
2006-08-29 16:40:00,1.57771,1.57803,1.57758,1.57785,1639399997.0
2006-08-29 16:45:00,1.57785,1.57809,1.57772,1.57783,1275900000.0
2006-08-29 16:50:00,1.57779,1.57819,1.57769,1.57786,1866400008.0
2006-08-29 16:55:00,1.57804,1.57811,1.57736,1.57771,1404900000.0
2006-08-29 17:00:00,1.57765,1.57765,1.57718,1.57737,1443499994.0
2006-08-29 17:05:00,1.57736,1.57767,1.57707,1.57707,1303499992.0
2006-08-29 17:10:00,1.57702,1.57758,1.577,1.57744,1166300004.0
2006-08-29 17:15:00,1.57742,1.57767,1.57728,1.5773,1442200010.0
2006-08-29 17:20:00,1.57746,1.57765,1.57717,1.57718,1594599998.0
2006-08-29 17:25:00,1.5774,1.57747,1.57711,1.5773,1890800012.0
2006-08-29 17:30:00,1.57711,1.57738,1.57703,1.57735,1065399994.0
2006-08-29 17:35:00,1.57738,1.57762,1.57685,1.57756,1074799998.0
2006-08-29 17:40:00,1.57745,1.57765,1.57713,1.57755,1448000003.0
2006-08-29 17:45:00,1.5776,1.57761,1.57724,1.57741,1187700002.0
2006-08-29 17:50:00,1.57739,1.57756,1.57719,1.5773,1498400011.0
2006-08-29 17:55:00,1.5774,1.57754,1.57712,1.57736,930899993.0
2006-08-29 18:00:00,1.57735,1.5776,1.57725,1.5776,8146300027.0
2006-08-29 18:05:00,1.5775,1.5777,1.5773,1.57744,9917500035.0
2006-08-29 18:10:00,1.5775,1.5776,1.57728,1.5774,6261300008.0
2006-08-29 18:15:00,1.5774,1.5775,1.57705,1.57735,7271000015.0
2006-08-29 18:20:00,1.57737,1.5775,1.57719,1.5774,5931000027.0
2006-08-29 18:25:00,1.5775,1.5776,1.57699,1.577,5964000031.0
2006-08-29 18:30:00,1.57707,1.5773,1.57687,1.5772,7355600046.0
2006-08-29 18:35:00,1.57709,1.57723,1.57687,1.5772,8832600016.0
2006-08-29 18:40:00,1.5773,1.5773,1.5768,1.577,4470600015.0
2006-08-29 18:45:00,1.57684,1.5771,1.57678,1.57699,2639400001.0
2006-08-29 18:50:00,1.57707,1.57719,1.57685,1.57713,5859000028.0
2006-08-29 18:55:00,1.57711,1.57717,1.57688,1.57697,5800100018.0
2006-08-29 19:00:00,1.57696,1.57717,1.57675,1.57707,2352100014.0
2006-08-29 19:05:00,1.57703,1.57713,1.57685,1.57691,6372700037.0
2006-08-29 19:10:00,1.57702,1.57725,1.57689,1.57712,3650400005.0
2006-08-29 19:15:00,1.57715,1.57728,1.57687,1.57704,4232600022.0
2006-08-29 19:20:00,1.57704,1.57718,1.57671,1.57684,3792000013.0
2006-08-29 19:25:00,1.57675,1.57696,1.57656,1.57656,4489200002.0
2006-08-29 19:30:00,1.577,1.577,1.57648,1.5768,6155800025.0
2006-08-29 19:35:00,1.5768,1.57697,1.57653,1.57668,3648499996.0
2006-08-29 19:40:00,1.5769,1.57703,1.57675,1.57695,3227700010.0
2006-08-29 19:45:00,1.57697,1.57698,1.57672,1.57685,3318500023.0
2006-08-29 19:50:00,1.57679,1.57713,1.57663,1.57708,2021499995.0
2006-08-29 19:55:00,1.57708,1.57708,1.57672,1.57675,6342000026.0
2006-08-29 20:00:00,1.5768,1.57739,1.57664,1.5769,2221400010.0
2006-08-29 20:05:00,1.57665,1.57684,1.57651,1.57656,3329700005.0
2006-08-29 20:10:00,1.57647,1.57697,1.57641,1.57672,3802900010.0
2006-08-29 20:15:00,1.5768,1.57696,1.57644,1.5766,4990799997.0
2006-08-29 20:20:00,1.5767,1.57742,1.57648,1.57721,3573799993.0
2006-08-29 20:25:00,1.5771,1.57733,1.57649,1.57681,5231500008.0
2006-08-29 20:30:00,1.5768,1.5768,1.57549,1.57575,3068599975.0
2006-08-29 20:35:00,1.57556,1.57572,1.57431,1.57502,4972600003.0
2006-08-29 20:40:00,1.57502,1.5755,1.57487,1.57538,4441499988.0
2006-08-29 20:45:00,1.57533,1.57577,1.57505,1.57568,4083700009.0
2006-08-29 20:50:00,1.57566,1.5761,1.57545,1.57561,5883800010.0
2006-08-29 20:55:00,1.57568,1.5759,1.57546,1.5757,6765600013.0
2006-08-29 21:00:00,1.5758,1.5758,1.5753,1.5753,6499700011.0
2006-08-29 21:05:00,1.57547,1.57564,1.57521,1.57564,2996900014.0
2006-08-29 21:10:00,1.57567,1.57574,1.57542,1.57551,3824700007.0
2006-08-29 21:15:00,1.57552,1.5757,1.57531,1.57535,3902500004.0
2006-08-29 21:20:00,1.5756,1.57571,1.57536,1.57549,6784700009.0
2006-08-29 21:25:00,1.57547,1.57568,1.57529,1.57567,3440400009.0
2006-08-29 21:30:00,1.57551,1.57574,1.57539,1.57547,4482399984.0
2006-08-29 21:35:00,1.57556,1.57587,1.57548,1.57555,2204100009.0
2006-08-29 21:40:00,1.5755,1.5755,1.57476,1.57521,4158000017.0
2006-08-29 21:45:00,1.57525,1.57541,1.57506,1.57517,5122899996.0
2006-08-29 21:50:00,1.57518,1.57545,1.57512,1.5754,2773400011.0
2006-08-29 21:55:00,1.57528,1.57555,1.5752,1.57543,3601900008.0
2006-08-29 22:00:00,1.57545,1.57566,1.57537,1.57554,3409400003.0
2006-08-29 22:05:00,1.57559,1.57569,1.57533,1.57554,1952000006.0
2006-08-29 22:10:00,1.57558,1.57576,1.57546,1.5756,1737800003.0
2006-08-29 22:15:00,1.5754,1.57569,1.57534,1.57547,1739599997.0
2006-08-29 22:20:00,1.57541,1.57568,1.5754,1.57555,1494200004.0
2006-08-29 22:25:00,1.57564,1.57581,1.5754,1.5755,2719300010.0
2006-08-29 22:30:00,1.5755,1.57589,1.57535,1.57585,1910599997.0
2006-08-29 22:35:00,1.57583,1.57591,1.57525,1.57542,2636700003.0
2006-08-29 22:40:00,1.57556,1.57585,1.57542,1.57565,3451400000.0
2006-08-29 22:45:00,1.5757,1.57595,1.57533,1.57585,1578699999.0
2006-08-29 22:50:00,1.57585,1.57585,1.57533,1.57549,1888900002.0
2006-08-29 22:55:00,1.57574,1.57581,1.57537,1.57537,1385000000.0
2006-08-29 23:00:00,1.5756,1.57597,1.5751,1.57578,1506800006.0
2006-08-29 23:05:00,1.57576,1.57626,1.57515,1.57515,1566100004.0
2006-08-29 23:10:00,1.57585,1.57623,1.57549,1.57585,1736300004.0
2006-08-29 23:15:00,1.57598,1.57618,1.5754,1.57591,1687900005.0
2006-08-29 23:20:00,1.57569,1.57617,1.57551,1.57603,1148600005.0
2006-08-29 23:25:00,1.57612,1.57622,1.57591,1.57613,897900004.0
2006-08-29 23:30:00,1.57601,1.57632,1.57584,1.576,1238400004.0
2006-08-29 23:35:00,1.57608,1.57608,1.57575,1.57592,833100009.0
2006-08-29 23:40:00,1.5759,1.57603,1.57568,1.576,1359900000.0
2006-08-29 23:45:00,1.57592,1.576,1.5756,1.5757,583200000.0
2006-08-29 23:50:00,1.57563,1.5759,1.57554,1.57554,1194199994.0
2006-08-29 23:55:00,1.57568,1.57609,1.57562,1.57609,441300003.0
2006-08-30 00:00:00,1.57601,1.57608,1.57573,1.57596,1111500003.0
2006-08-30 00:05:00,1.57582,1.57602,1.57553,1.57588,1089300000.0
2006-08-30 00:10:00,1.5758,1.57613,1.5758,1.57589,1004099998.0
2006-08-30 00:15:00,1.5759,1.57612,1.5758,1.5761,918200004.0
2006-08-30 00:20:00,1.57603,1.57619,1.57581,1.57581,1109000007.0
2006-08-30 00:25:00,1.57596,1.5761,1.57564,1.5758,728100006.0
2006-08-30 00:30:00,1.57582,1.57589,1.57562,1.5758,1595600012.0
2006-08-30 00:35:00,1.57574,1.57584,1.57552,1.57561,1290600000.0
2006-08-30 00:40:00,1.57561,1.57569,1.57544,1.57548,1260600012.0
2006-08-30 00:45:00,1.57552,1.57567,1.57542,1.57552,1217399998.0
2006-08-30 00:50:00,1.57554,1.57605,1.57531,1.57584,1411900015.0
2006-08-30 00:55:00,1.57587,1.57602,1.57541,1.57581,1530800007.0
2006-08-30 01:00:00,1.57575,1.57638,1.57573,1.5759,1085900011.0
2006-08-30 01:05:00,1.57596,1.57611,1.5758,1.57599,1439400004.0
2006-08-30 01:10:00,1.57603,1.57605,1.57553,1.57586,1375600015.0
2006-08-30 01:15:00,1.57597,1.57598,1.57541,1.57575,1370100011.0
2006-08-30 01:20:00,1.57573,1.57588,1.57554,1.57569,1097099999.0
2006-08-30 01:25:00,1.57569,1.5758,1.57549,1.57557,1058500006.0
2006-08-30 01:30:00,1.57564,1.57589,1.57551,1.57576,965100007.0
2006-08-30 01:35:00,1.57575,1.57595,1.57553,1.57585,1261099990.0
2006-08-30 01:40:00,1.57577,1.57598,1.57575,1.5759,956100006.0
2006-08-30 01:45:00,1.57566,1.576,1.57565,1.57577,1352500009.0
2006-08-30 01:50:00,1.57572,1.57595,1.5756,1.57582,1282300006.0
2006-08-30 01:55:00,1.5758,1.5759,1.57549,1.57569,1203899992.0
2006-08-30 02:00:00,1.57568,1.57583,1.57538,1.5758,1560300003.0
2006-08-30 02:05:00,1.57564,1.57588,1.57537,1.57545,1126700009.0
2006-08-30 02:10:00,1.57555,1.57565,1.57533,1.57558,774000008.0
2006-08-30 02:15:00,1.57556,1.5758,1.57552,1.57552,574800010.0
2006-08-30 02:20:00,1.57564,1.57592,1.5755,1.57587,1346300014.0
2006-08-30 02:25:00,1.57587,1.5763,1.57572,1.57622,1206699997.0
2006-08-30 02:30:00,1.5758,1.57618,1.5758,1.57617,1059499999.0
2006-08-30 02:35:00,1.57619,1.57632,1.57585,1.57605,988300007.0
2006-08-30 02:40:00,1.57609,1.57612,1.57585,1.57603,1012900005.0
2006-08-30 02:45:00,1.57613,1.57617,1.57581,1.57603,1049099999.0
2006-08-30 02:50:00,1.57605,1.57613,1.57589,1.5761,891400002.0
2006-08-30 02:55:00,1.57603,1.5763,1.57586,1.57615,1202299995.0
2006-08-30 03:00:00,1.57615,1.57637,1.57598,1.57617,858100009.0
2006-08-30 03:05:00,1.57616,1.5763,1.57604,1.57606,1077200011.0
2006-08-30 03:10:00,1.57637,1.57663,1.57628,1.57644,1075500006.0
2006-08-30 03:15:00,1.57643,1.57656,1.57618,1.57643,932199995.0
2006-08-30 03:20:00,1.57631,1.57653,1.57627,1.57643,848199997.0
2006-08-30 03:25:00,1.57637,1.57658,1.57633,1.5765,850400006.0
2006-08-30 03:30:00,1.57636,1.57658,1.57629,1.57649,1076100002.0
2006-08-30 03:35:00,1.57637,1.57664,1.57627,1.57645,937399996.0
2006-08-30 03:40:00,1.57647,1.57666,1.57603,1.57611,1533499999.0
2006-08-30 03:45:00,1.57617,1.57643,1.57603,1.57638,1036000008.0
2006-08-30 03:50:00,1.57633,1.57652,1.5761,1.57614,1245100008.0
2006-08-30 03:55:00,1.576,1.57635,1.576,1.57635,933299999.0
2006-08-30 04:00:00,1.57625,1.57642,1.57616,1.5764,1149800002.0
2006-08-30 04:05:00,1.57624,1.5765,1.57607,1.57645,1217600001.0
2006-08-30 04:10:00,1.57645,1.57654,1.57626,1.57635,1093200008.0
2006-08-30 04:15:00,1.57645,1.57648,1.57618,1.57635,948500003.0
2006-08-30 04:20:00,1.57643,1.57655,1.57616,1.57643,1629100009.0
2006-08-30 04:25:00,1.57634,1.57643,1.5761,1.57623,1432000007.0
2006-08-30 04:30:00,1.57632,1.57657,1.57621,1.57644,1503300010.0
2006-08-30 04:35:00,1.57627,1.57649,1.57594,1.57604,1386300004.0
2006-08-30 04:40:00,1.57608,1.57628,1.57595,1.5762,1178300001.0
2006-08-30 04:45:00,1.57613,1.57627,1.57595,1.57608,1086099997.0
2006-08-30 04:50:00,1.57618,1.57625,1.57592,1.57603,948500003.0
2006-08-30 04:55:00,1.57613,1.57635,1.576,1.57615,955400004.0
2006-08-30 05:00:00,1.57618,1.57618,1.57571,1.57592,1036799999.0
2006-08-30 05:05:00,1.57585,1.57606,1.57576,1.57597,1224100005.0
2006-08-30 05:10:00,1.57595,1.57612,1.57579,1.57587,1190000000.0
2006-08-30 05:15:00,1.57579,1.57604,1.57577,1.57592,809900002.0
2006-08-30 05:20:00,1.57589,1.57603,1.57549,1.57574,1327700002.0
2006-08-30 05:25:00,1.57567,1.57586,1.57559,1.5758,1008699994.0
2006-08-30 05:30:00,1.57582,1.57587,1.57558,1.57573,1698400000.0
2006-08-30 05:35:00,1.57566,1.57589,1.57555,1.57558,1555200012.0
2006-08-30 05:40:00,1.5758,1.5758,1.5752,1.5752,1288400003.0
2006-08-30 05:45:00,1.57535,1.5755,1.57501,1.57515,1316100002.0
2006-08-30 05:50:00,1.5753,1.57545,1.57507,1.5753,1912000001.0
2006-08-30 05:55:00,1.57517,1.57547,1.57515,1.5754,1011800007.0
2006-08-30 06:00:00,1.57526,1.57547,1.57512,1.57525,1149899999.0
2006-08-30 06:05:00,1.5753,1.57547,1.57497,1.57531,1657399994.0
2006-08-30 06:10:00,1.57525,1.57533,1.575,1.57505,1177500002.0
2006-08-30 06:15:00,1.57527,1.57545,1.57507,1.57507,983400000.0
2006-08-30 06:20:00,1.57525,1.57526,1.57478,1.575,1417100009.0
2006-08-30 06:25:00,1.57497,1.57525,1.5748,1.57525,1394399998.0
2006-08-30 06:30:00,1.57518,1.57523,1.57485,1.57516,1225200008.0
2006-08-30 06:35:00,1.57509,1.57538,1.57503,1.57521,1329700004.0
2006-08-30 06:40:00,1.57515,1.57541,1.57508,1.57541,1529800002.0
2006-08-30 06:45:00,1.57535,1.57548,1.57509,1.57522,1203900000.0
2006-08-30 06:50:00,1.57521,1.57551,1.57521,1.57547,1489400002.0
2006-08-30 06:55:00,1.57553,1.57557,1.57525,1.57552,1472300006.0
2006-08-30 07:00:00,1.57548,1.57562,1.57526,1.57553,1224700002.0
2006-08-30 07:05:00,1.57551,1.57593,1.57546,1.57575,1540000010.0
2006-08-30 07:10:00,1.5756,1.57599,1.5756,1.57587,844900003.0
2006-08-30 07:15:00,1.57567,1.57597,1.57546,1.57566,1382600003.0
2006-08-30 07:20:00,1.57566,1.57589,1.57551,1.57551,1486200002.0
2006-08-30 07:25:00,1.57551,1.57608,1.57536,1.57597,1253399997.0
2006-08-30 07:30:00,1.57595,1.57595,1.57533,1.5758,1395599995.0
2006-08-30 07:35:00,1.57584,1.57612,1.57568,1.57581,1347199998.0
2006-08-30 07:40:00,1.57575,1.57656,1.57555,1.57622,1421100011.0
2006-08-30 07:45:00,1.57623,1.57633,1.57564,1.57572,1335900008.0
2006-08-30 07:50:00,1.57564,1.57594,1.57549,1.57587,1365200005.0
2006-08-30 07:55:00,1.57586,1.57598,1.57569,1.57584,1298000014.0
2006-08-30 08:00:00,1.57566,1.57584,1.57527,1.57555,1136500005.0
2006-08-30 08:05:00,1.57572,1.57578,1.57545,1.57556,1272200001.0
2006-08-30 08:10:00,1.57551,1.57578,1.5753,1.5755,1286800000.0
2006-08-30 08:15:00,1.57567,1.57603,1.57557,1.57583,1022600000.0
2006-08-30 08:20:00,1.57572,1.576,1.57554,1.5758,1597600005.0
2006-08-30 08:25:00,1.57582,1.57616,1.57567,1.57609,1006500001.0
2006-08-30 08:30:00,1.57602,1.5762,1.57593,1.57604,1575000001.0
2006-08-30 08:35:00,1.57588,1.576,1.57574,1.57593,1372300016.0
2006-08-30 08:40:00,1.57582,1.576,1.57556,1.57556,1088299997.0
2006-08-30 08:45:00,1.57558,1.57569,1.57519,1.5754,1283800003.0
2006-08-30 08:50:00,1.57543,1.57574,1.57539,1.57549,1352700004.0
2006-08-30 08:55:00,1.5757,1.5757,1.57538,1.57548,792000002.0
2006-08-30 09:00:00,1.57531,1.57551,1.57507,1.5754,1052499997.0
2006-08-30 09:05:00,1.57535,1.5756,1.5751,1.57555,1468000007.0
2006-08-30 09:10:00,1.57558,1.57558,1.57531,1.5754,1286900004.0
2006-08-30 09:15:00,1.57537,1.57555,1.57484,1.57507,618100001.0
2006-08-30 09:20:00,1.575,1.57523,1.57471,1.57487,1407700003.0
2006-08-30 09:25:00,1.57494,1.57503,1.57459,1.57471,1419899991.0
2006-08-30 09:30:00,1.57481,1.57483,1.57439,1.57446,1524100003.0
2006-08-30 09:35:00,1.57462,1.57496,1.57439,1.57489,1381700009.0
2006-08-30 09:40:00,1.57515,1.57518,1.57462,1.57505,1393600008.0
2006-08-30 09:45:00,1.57485,1.57516,1.57477,1.57504,1097400002.0
2006-08-30 09:50:00,1.57512,1.57524,1.57488,1.57491,1398400001.0
2006-08-30 09:55:00,1.57499,1.57521,1.57473,1.57497,1555300008.0
2006-08-30 10:00:00,1.57509,1.57533,1.57455,1.57477,1242800008.0
2006-08-30 10:05:00,1.5745,1.57507,1.5745,1.57489,1496800001.0
2006-08-30 10:10:00,1.57501,1.57517,1.57477,1.57509,1291300006.0
2006-08-30 10:15:00,1.57508,1.57517,1.57482,1.57493,1343100009.0
2006-08-30 10:20:00,1.57481,1.57504,1.57472,1.57493,1337600003.0
2006-08-30 10:25:00,1.57483,1.57516,1.57455,1.57513,1641300007.0
2006-08-30 10:30:00,1.57498,1.57541,1.57494,1.57525,1546400001.0
2006-08-30 10:35:00,1.57525,1.57556,1.57515,1.57543,1449100004.0
2006-08-30 10:40:00,1.57541,1.57554,1.575,1.57538,1500700002.0
2006-08-30 10:45:00,1.57547,1.57555,1.57519,1.57541,1442600009.0
2006-08-30 10:50:00,1.57535,1.5755,1.57516,1.57516,1361700011.0
2006-08-30 10:55:00,1.57514,1.57543,1.57501,1.5752,1257999998.0
2006-08-30 11:00:00,1.57543,1.5755,1.57518,1.5753,1067099998.0
2006-08-30 11:05:00,1.57531,1.57562,1.57524,1.57554,1502300005.0
2006-08-30 11:10:00,1.57542,1.57558,1.57533,1.57551,1383299995.0
2006-08-30 11:15:00,1.57537,1.57564,1.57528,1.57556,1264600000.0
2006-08-30 11:20:00,1.5755,1.57558,1.57515,1.57545,1486300006.0
2006-08-30 11:25:00,1.57538,1.57592,1.57525,1.57539,1468600001.0
2006-08-30 11:30:00,1.57577,1.57675,1.57545,1.57568,1928100001.0
2006-08-30 11:35:00,1.57572,1.57582,1.57553,1.57565,1513100008.0
2006-08-30 11:40:00,1.57558,1.57581,1.57542,1.5756,1534400001.0
2006-08-30 11:45:00,1.57563,1.57586,1.57546,1.57568,1249500007.0
2006-08-30 11:50:00,1.57561,1.57631,1.57561,1.57605,1560300015.0
2006-08-30 11:55:00,1.57588,1.57614,1.57562,1.57598,1694900011.0
2006-08-30 12:00:00,1.57598,1.57618,1.57562,1.57569,1563200003.0
2006-08-30 12:05:00,1.57583,1.57615,1.5756,1.57593,1475899999.0
2006-08-30 12:10:00,1.57578,1.57633,1.57559,1.57604,1751299995.0
2006-08-30 12:15:00,1.57605,1.57668,1.57592,1.57631,1577400003.0
2006-08-30 12:20:00,1.57651,1.5766,1.57614,1.57645,1571599998.0
2006-08-30 12:25:00,1.57651,1.57683,1.57626,1.57664,1783899995.0
2006-08-30 12:30:00,1.57664,1.57693,1.5765,1.57681,1605100006.0
2006-08-30 12:35:00,1.57666,1.57683,1.57648,1.57661,1439200009.0
2006-08-30 12:40:00,1.57678,1.57687,1.57651,1.57679,1216800005.0
2006-08-30 12:45:00,1.57661,1.5768,1.57624,1.57657,1077400005.0
2006-08-30 12:50:00,1.57653,1.5766,1.576,1.57635,1591499998.0
2006-08-30 12:55:00,1.57638,1.57659,1.57619,1.57649,1214500007.0
2006-08-30 13:00:00,1.57645,1.5769,1.57623,1.57684,1305700006.0
2006-08-30 13:05:00,1.57683,1.57698,1.57655,1.57684,1316800006.0
2006-08-30 13:10:00,1.57684,1.57716,1.57669,1.5771,1200300004.0
2006-08-30 13:15:00,1.5771,1.57739,1.57702,1.57702,1471500009.0
2006-08-30 13:20:00,1.5772,1.57727,1.57687,1.57711,1281000006.0
2006-08-30 13:25:00,1.57698,1.57715,1.57666,1.57712,1630000001.0
2006-08-30 13:30:00,1.57709,1.57714,1.57683,1.57689,937100002.0
2006-08-30 13:35:00,1.57701,1.57716,1.57687,1.57715,1174400007.0
2006-08-30 13:40:00,1.5771,1.57712,1.57678,1.5769,1089800000.0
2006-08-30 13:45:00,1.57697,1.57712,1.57675,1.57703,1089899999.0
2006-08-30 13:50:00,1.57689,1.57712,1.57677,1.57691,1264100005.0
2006-08-30 13:55:00,1.57686,1.57695,1.57641,1.57651,1619699998.0
2006-08-30 14:00:00,1.57656,1.57674,1.57624,1.57649,1979999995.0
2006-08-30 14:05:00,1.57651,1.57664,1.57627,1.57653,1216300002.0
2006-08-30 14:10:00,1.57644,1.57672,1.57631,1.57636,1550099996.0
2006-08-30 14:15:00,1.57628,1.57657,1.57614,1.57624,1513699989.0
2006-08-30 14:20:00,1.57631,1.57647,1.57609,1.57626,1690699998.0
2006-08-30 14:25:00,1.57652,1.57658,1.57609,1.57629,1233799999.0
2006-08-30 14:30:00,1.57623,1.5767,1.57616,1.57659,1806600017.0
2006-08-30 14:35:00,1.5767,1.57695,1.57638,1.57648,1594700003.0
2006-08-30 14:40:00,1.57667,1.57691,1.57657,1.57675,1815000004.0
2006-08-30 14:45:00,1.57675,1.57675,1.5764,1.57649,1172600006.0
2006-08-30 14:50:00,1.57651,1.57688,1.5764,1.57676,1419399994.0
2006-08-30 14:55:00,1.57652,1.57676,1.57641,1.5766,1397000003.0
2006-08-30 15:00:00,1.57665,1.5768,1.57633,1.57639,1369000009.0
2006-08-30 15:05:00,1.57641,1.57665,1.57607,1.57639,1353500009.0
2006-08-30 15:10:00,1.57657,1.57662,1.5762,1.57657,1648999999.0
2006-08-30 15:15:00,1.57642,1.5765,1.57598,1.57613,1352600001.0
2006-08-30 15:20:00,1.57625,1.57652,1.5761,1.57627,1063100003.0
2006-08-30 15:25:00,1.57625,1.57648,1.5761,1.5762,1551800018.0
2006-08-30 15:30:00,1.57616,1.57647,1.57607,1.57627,1528700009.0
2006-08-30 15:35:00,1.57629,1.57637,1.57601,1.57628,1177999999.0
2006-08-30 15:40:00,1.57632,1.57641,1.57604,1.57607,869800000.0
2006-08-30 15:45:00,1.57615,1.57624,1.57591,1.57619,1352000003.0
2006-08-30 15:50:00,1.57601,1.57614,1.57581,1.57608,1471500014.0
2006-08-30 15:55:00,1.57592,1.5763,1.57582,1.57616,1635100009.0
2006-08-30 16:00:00,1.57617,1.57627,1.5758,1.57608,1637100005.0
2006-08-30 16:05:00,1.57611,1.57626,1.57598,1.57617,1104800003.0
2006-08-30 16:10:00,1.57622,1.57652,1.57595,1.57652,1436500001.0
2006-08-30 16:15:00,1.57614,1.57655,1.57614,1.57631,1497800004.0
2006-08-30 16:20:00,1.57616,1.57628,1.57584,1.57603,898300005.0
2006-08-30 16:25:00,1.57606,1.57607,1.57564,1.57583,1499299995.0
2006-08-30 16:30:00,1.57553,1.57602,1.57553,1.57602,977400006.0
2006-08-30 16:35:00,1.57606,1.57606,1.5758,1.57601,1400600002.0
2006-08-30 16:40:00,1.57596,1.5761,1.57568,1.57607,1693500006.0
2006-08-30 16:45:00,1.57592,1.57613,1.57582,1.57613,1250199994.0
2006-08-30 16:50:00,1.57609,1.57622,1.57579,1.57589,1026499994.0
2006-08-30 16:55:00,1.57612,1.57656,1.57583,1.57646,1583500011.0
2006-08-30 17:00:00,1.57646,1.57664,1.57612,1.5763,1760500001.0
2006-08-30 17:05:00,1.5763,1.57662,1.57623,1.57655,1409200004.0
2006-08-30 17:10:00,1.5764,1.5767,1.57638,1.57654,1221499996.0
2006-08-30 17:15:00,1.57653,1.57672,1.57638,1.57659,1453100001.0
2006-08-30 17:20:00,1.57663,1.57671,1.57634,1.57655,1272100007.0
2006-08-30 17:25:00,1.5765,1.57672,1.57638,1.5766,1237900001.0
2006-08-30 17:30:00,1.57632,1.57688,1.57632,1.57657,1513399986.0
2006-08-30 17:35:00,1.57648,1.57662,1.57616,1.57632,1707600004.0
2006-08-30 17:40:00,1.57635,1.57652,1.57612,1.57645,1154100009.0
2006-08-30 17:45:00,1.57632,1.57655,1.57619,1.57639,1122200005.0
2006-08-30 17:50:00,1.57626,1.57653,1.57619,1.57632,1272200009.0
2006-08-30 17:55:00,1.57645,1.57653,1.57607,1.57617,648600007.0
2006-08-30 18:00:00,1.57623,1.5766,1.5762,1.5765,4948000003.0
2006-08-30 18:05:00,1.5766,1.57671,1.5764,1.57648,7879000000.0
2006-08-30 18:10:00,1.57662,1.57671,1.57618,1.5765,7933900043.0
2006-08-30 18:15:00,1.57632,1.57679,1.5763,1.5767,7788400026.0
2006-08-30 18:20:00,1.57662,1.57671,1.57645,1.5766,6023000007.0
2006-08-30 18:25:00,1.5765,1.5767,1.57621,1.57625,7139799993.0
2006-08-30 18:30:00,1.57632,1.5766,1.57614,1.5763,7214100003.0
2006-08-30 18:35:00,1.57635,1.57667,1.57618,1.57667,8150900025.0
2006-08-30 18:40:00,1.5767,1.5767,1.57606,1.57632,4620299999.0
2006-08-30 18:45:00,1.57635,1.57656,1.57615,1.5765,2948200022.0
2006-08-30 18:50:00,1.57647,1.57662,1.57625,1.57658,5450000037.0
2006-08-30 18:55:00,1.57658,1.57663,1.5762,1.57638,6114000026.0
2006-08-30 19:00:00,1.57627,1.57659,1.57624,1.57655,2524800002.0
2006-08-30 19:05:00,1.5765,1.57674,1.57596,1.57641,6655800032.0
2006-08-30 19:10:00,1.57655,1.57663,1.57639,1.57647,3893100012.0
2006-08-30 19:15:00,1.57635,1.57642,1.57605,1.57613,4519900009.0
2006-08-30 19:20:00,1.57612,1.5762,1.5759,1.57619,3126599997.0
2006-08-30 19:25:00,1.57615,1.5762,1.57582,1.57582,4401900020.0
2006-08-30 19:30:00,1.5761,1.57625,1.57588,1.57605,5601000007.0
2006-08-30 19:35:00,1.57603,1.57625,1.5759,1.57612,3808800014.0
2006-08-30 19:40:00,1.57617,1.57617,1.57579,1.5759,3304700022.0
2006-08-30 19:45:00,1.57588,1.57598,1.5757,1.57588,3255099985.0
2006-08-30 19:50:00,1.57587,1.57608,1.57551,1.57559,1890299998.0
2006-08-30 19:55:00,1.57597,1.57605,1.57579,1.576,5843100011.0
2006-08-30 20:00:00,1.57597,1.57605,1.57572,1.576,2339700007.0
2006-08-30 20:05:00,1.57589,1.57605,1.5758,1.57595,2906900005.0
2006-08-30 20:10:00,1.57586,1.57599,1.57565,1.57587,3892000023.0
2006-08-30 20:15:00,1.57576,1.57596,1.57575,1.5759,4574200002.0
2006-08-30 20:20:00,1.57582,1.57591,1.57557,1.57585,3141999997.0
2006-08-30 20:25:00,1.57575,1.57595,1.5755,1.57566,4506200000.0
2006-08-30 20:30:00,1.5759,1.576,1.57559,1.5758,1917200013.0
2006-08-30 20:35:00,1.5758,1.57593,1.57555,1.57564,4826699997.0
2006-08-30 20:40:00,1.5759,1.57609,1.57561,1.57573,3902199998.0
2006-08-30 20:45:00,1.57576,1.57603,1.5754,1.57572,4166000014.0
2006-08-30 20:50:00,1.57595,1.57605,1.57532,1.5758,6127800010.0
2006-08-30 20:55:00,1.5758,1.576,1.57565,1.5759,5446399995.0
2006-08-30 21:00:00,1.576,1.5761,1.57571,1.57592,5958899984.0
2006-08-30 21:05:00,1.57586,1.57611,1.5757,1.57592,2621500004.0
2006-08-30 21:10:00,1.5758,1.57613,1.57559,1.57605,3577500010.0
2006-08-30 21:15:00,1.57604,1.5762,1.57551,1.57561,4070800017.0
2006-08-30 21:20:00,1.5759,1.5759,1.57521,1.57558,8162700031.0
2006-08-30 21:25:00,1.57555,1.57587,1.57502,1.57587,3556400022.0
2006-08-30 21:30:00,1.57581,1.57583,1.57548,1.57566,4564800004.0
2006-08-30 21:35:00,1.57564,1.57571,1.57547,1.57567,2065700003.0
2006-08-30 21:40:00,1.57554,1.57587,1.57544,1.57575,4010100021.0
2006-08-30 21:45:00,1.57569,1.57577,1.57529,1.57562,4311199994.0
2006-08-30 21:50:00,1.5755,1.5757,1.57515,1.57529,3318100000.0
2006-08-30 21:55:00,1.57538,1.5754,1.57512,1.5752,3320400000.0
2006-08-30 22:00:00,1.5752,1.57548,1.57503,1.57536,3286300017.0
2006-08-30 22:05:00,1.57548,1.57558,1.5748,1.57519,1959199993.0
2006-08-30 22:10:00,1.57537,1.57551,1.57516,1.57535,1566899998.0
2006-08-30 22:15:00,1.57522,1.57547,1.57512,1.5754,1869000013.0
2006-08-30 22:20:00,1.57517,1.57605,1.57494,1.57533,2003799993.0
2006-08-30 22:25:00,1.57525,1.57541,1.57501,1.57525,2730100006.0
2006-08-30 22:30:00,1.57536,1.57613,1.57518,1.57593,2063799998.0
2006-08-30 22:35:00,1.57592,1.57605,1.57537,1.57555,2209299992.0
2006-08-30 22:40:00,1.57575,1.57652,1.57526,1.57564,3468900001.0
2006-08-30 22:45:00,1.57582,1.5759,1.57553,1.57561,2079699995.0
2006-08-30 22:50:00,1.57583,1.5761,1.57513,1.57513,2096600007.0
2006-08-30 22:55:00,1.57532,1.57532,1.57438,1.57438,1559799998.0
2006-08-30 23:00:00,1.57452,1.57528,1.57417,1.57482,1685299995.0
2006-08-30 23:05:00,1.5748,1.57561,1.5744,1.57502,1599799992.0
2006-08-30 23:10:00,1.57492,1.57552,1.57449,1.57524,1891799991.0
2006-08-30 23:15:00,1.57517,1.5754,1.57437,1.575,1854700000.0
2006-08-30 23:20:00,1.57486,1.57522,1.57469,1.57495,1369000003.0
2006-08-30 23:25:00,1.57503,1.57519,1.57484,1.57495,1007299994.0
2006-08-30 23:30:00,1.57504,1.57528,1.57482,1.5752,1425700000.0
2006-08-30 23:35:00,1.57475,1.57559,1.57444,1.57515,1266500006.0
2006-08-30 23:40:00,1.57511,1.57523,1.57337,1.57501,1360199999.0
2006-08-30 23:45:00,1.57517,1.57537,1.57485,1.57499,1629200010.0
2006-08-30 23:50:00,1.57508,1.57546,1.57465,1.57499,1320600008.0
2006-08-30 23:55:00,1.57498,1.57525,1.57439,1.57525,843700001.0
2006-08-31 00:00:00,1.57512,1.57545,1.57463,1.5751,1228499999.0
2006-08-31 00:05:00,1.5751,1.5753,1.57486,1.57523,1150500000.0
2006-08-31 00:10:00,1.57522,1.57532,1.57438,1.57483,1313100002.0
2006-08-31 00:15:00,1.57498,1.57604,1.57472,1.57525,1162200007.0
2006-08-31 00:20:00,1.57512,1.57529,1.57495,1.57512,1060499993.0
2006-08-31 00:25:00,1.57502,1.57535,1.57476,1.57505,1008400001.0
2006-08-31 00:30:00,1.57513,1.57575,1.57472,1.57498,1318600005.0
2006-08-31 00:35:00,1.57513,1.57545,1.57491,1.57535,863199998.0
2006-08-31 00:40:00,1.57498,1.57544,1.57466,1.57517,1596900010.0
2006-08-31 00:45:00,1.57517,1.57523,1.57495,1.57502,1029100000.0
2006-08-31 00:50:00,1.5747,1.57547,1.57467,1.57515,1160400010.0
2006-08-31 00:55:00,1.57512,1.57532,1.57459,1.57505,1736400009.0
2006-08-31 01:00:00,1.57481,1.57515,1.57478,1.5749,1266699998.0
2006-08-31 01:05:00,1.57495,1.57537,1.57442,1.57511,1434299996.0
2006-08-31 01:10:00,1.57525,1.57525,1.57463,1.57473,1249999998.0
2006-08-31 01:15:00,1.57518,1.57536,1.57458,1.57531,1358800000.0
2006-08-31 01:20:00,1.57535,1.57537,1.57447,1.57508,1458599998.0
2006-08-31 01:25:00,1.57531,1.57554,1.57486,1.57522,1062000008.0
2006-08-31 01:30:00,1.57517,1.57543,1.57458,1.57518,1613000004.0
2006-08-31 01:35:00,1.57522,1.57547,1.57475,1.57507,1355700008.0
2006-08-31 01:40:00,1.57531,1.57548,1.57487,1.57532,1256399999.0
2006-08-31 01:45:00,1.57545,1.57545,1.57482,1.57542,1284100009.0
2006-08-31 01:50:00,1.5754,1.57559,1.57507,1.5754,1200800002.0
2006-08-31 01:55:00,1.57528,1.57543,1.57477,1.57517,1749000005.0
2006-08-31 02:00:00,1.57545,1.57562,1.57525,1.57545,1910000005.0
2006-08-31 02:05:00,1.57519,1.57568,1.57503,1.57553,1347800002.0
2006-08-31 02:10:00,1.57557,1.57574,1.57524,1.57566,863699996.0
2006-08-31 02:15:00,1.57559,1.57587,1.57552,1.57581,1090400005.0
2006-08-31 02:20:00,1.57563,1.57587,1.57556,1.57585,1353800003.0
2006-08-31 02:25:00,1.5758,1.57586,1.57514,1.57538,1118900002.0
2006-08-31 02:30:00,1.57521,1.57585,1.57521,1.5758,800500003.0
2006-08-31 02:35:00,1.57586,1.57588,1.57535,1.57567,1646200005.0
2006-08-31 02:40:00,1.57589,1.57598,1.57562,1.57592,1047699996.0
2006-08-31 02:45:00,1.57578,1.57602,1.57546,1.57575,1254000003.0
2006-08-31 02:50:00,1.57587,1.57604,1.57568,1.57586,1150700015.0
2006-08-31 02:55:00,1.57593,1.57601,1.57537,1.57567,1506300008.0
2006-08-31 03:00:00,1.57558,1.57584,1.57514,1.57514,1374899996.0
2006-08-31 03:05:00,1.57538,1.57563,1.5752,1.57531,1319400007.0
2006-08-31 03:10:00,1.57526,1.57554,1.57505,1.57551,1080000000.0
2006-08-31 03:15:00,1.57543,1.5755,1.57476,1.57522,828500001.0
2006-08-31 03:20:00,1.57536,1.57563,1.57478,1.5751,862499999.0
2006-08-31 03:25:00,1.57537,1.57549,1.5748,1.57518,1705500006.0
2006-08-31 03:30:00,1.57506,1.5756,1.57464,1.57523,1226600000.0
2006-08-31 03:35:00,1.57509,1.57561,1.57494,1.57524,1196700010.0
2006-08-31 03:40:00,1.57535,1.57555,1.57492,1.57546,1314699997.0
2006-08-31 03:45:00,1.57553,1.57559,1.57532,1.57538,1277000009.0
2006-08-31 03:50:00,1.5755,1.57567,1.57496,1.57555,866799993.0
2006-08-31 03:55:00,1.57538,1.57578,1.57478,1.57565,1179500003.0
2006-08-31 04:00:00,1.57564,1.57585,1.57519,1.57555,1546800002.0
2006-08-31 04:05:00,1.5756,1.57567,1.57529,1.57552,1128999994.0
2006-08-31 04:10:00,1.5756,1.57565,1.57497,1.5755,1343400009.0
2006-08-31 04:15:00,1.57557,1.57569,1.57491,1.57491,1445900007.0
2006-08-31 04:20:00,1.5754,1.57576,1.57484,1.57558,1647600001.0
2006-08-31 04:25:00,1.5756,1.57562,1.57499,1.5755,1174199995.0
2006-08-31 04:30:00,1.57549,1.57567,1.57503,1.57563,892699995.0
2006-08-31 04:35:00,1.57552,1.57579,1.57529,1.57564,1299099994.0
2006-08-31 04:40:00,1.57555,1.57573,1.575,1.57532,1421900015.0
2006-08-31 04:45:00,1.57546,1.57565,1.57498,1.57547,1787700006.0
2006-08-31 04:50:00,1.57539,1.57578,1.57531,1.57548,689900002.0
2006-08-31 04:55:00,1.57571,1.57571,1.57541,1.57556,1586000005.0
2006-08-31 05:00:00,1.5756,1.57578,1.57514,1.57548,1293100002.0
2006-08-31 05:05:00,1.5756,1.57569,1.57541,1.57545,1283500007.0
2006-08-31 05:10:00,1.57563,1.57565,1.57539,1.57555,1087799998.0
2006-08-31 05:15:00,1.57562,1.57567,1.57504,1.57555,1196099998.0
2006-08-31 05:20:00,1.57558,1.57562,1.57434,1.57512,1563700002.0
2006-08-31 05:25:00,1.57548,1.57558,1.57525,1.57542,1278200002.0
2006-08-31 05:30:00,1.5754,1.57578,1.57501,1.57501,1035999994.0
2006-08-31 05:35:00,1.5754,1.5756,1.57484,1.57491,1385000007.0
2006-08-31 05:40:00,1.57547,1.57557,1.57517,1.57544,754900002.0
2006-08-31 05:45:00,1.5754,1.57556,1.57485,1.57511,1331199995.0
2006-08-31 05:50:00,1.57547,1.57555,1.57473,1.57489,1952000003.0
2006-08-31 05:55:00,1.57488,1.57543,1.57476,1.5753,1121399994.0
2006-08-31 06:00:00,1.57542,1.57555,1.57496,1.5755,1185400001.0
2006-08-31 06:05:00,1.57538,1.57566,1.5749,1.5755,1477800000.0
2006-08-31 06:10:00,1.57555,1.57565,1.5753,1.5753,1125499991.0
2006-08-31 06:15:00,1.57552,1.57564,1.57533,1.57552,838000003.0
2006-08-31 06:20:00,1.57563,1.57568,1.57517,1.57544,1714300004.0
2006-08-31 06:25:00,1.57553,1.57562,1.57477,1.57514,1409300000.0
2006-08-31 06:30:00,1.57544,1.57562,1.57481,1.57542,1538500005.0
2006-08-31 06:35:00,1.57535,1.57548,1.57464,1.57524,2010300006.0
2006-08-31 06:40:00,1.57533,1.57559,1.57484,1.57528,1270200002.0
2006-08-31 06:45:00,1.57539,1.57539,1.57501,1.57513,1167000003.0
2006-08-31 06:50:00,1.5751,1.57525,1.57453,1.57513,1316100000.0
2006-08-31 06:55:00,1.57502,1.57517,1.57452,1.57505,1528400006.0
2006-08-31 07:00:00,1.57483,1.57535,1.57447,1.57521,1545499995.0
2006-08-31 07:05:00,1.57505,1.57535,1.575,1.5752,1046400006.0
2006-08-31 07:10:00,1.57509,1.57535,1.5744,1.57471,1478000004.0
2006-08-31 07:15:00,1.57524,1.57544,1.5751,1.57526,1496100013.0
2006-08-31 07:20:00,1.57519,1.57552,1.57507,1.57521,1379900002.0
2006-08-31 07:25:00,1.57543,1.57554,1.57495,1.57535,1384700004.0
2006-08-31 07:30:00,1.57542,1.57568,1.57503,1.5755,1171600001.0
2006-08-31 07:35:00,1.57537,1.57555,1.57506,1.57508,1072700009.0
2006-08-31 07:40:00,1.57517,1.57573,1.57493,1.57549,1473700004.0
2006-08-31 07:45:00,1.57563,1.57573,1.57546,1.57547,1294500013.0
2006-08-31 07:50:00,1.57554,1.5756,1.57514,1.57543,990400004.0
2006-08-31 07:55:00,1.57535,1.57555,1.57504,1.57544,1184799997.0
2006-08-31 08:00:00,1.57538,1.57551,1.57521,1.5754,1688799992.0
2006-08-31 08:05:00,1.57535,1.57553,1.57503,1.5755,1185400009.0
2006-08-31 08:10:00,1.57537,1.57559,1.57519,1.57521,1506300007.0
2006-08-31 08:15:00,1.57528,1.57559,1.57518,1.5754,1060000005.0
2006-08-31 08:20:00,1.57543,1.57556,1.57524,1.57528,1413000005.0
2006-08-31 08:25:00,1.5752,1.5754,1.575,1.5753,1551700012.0
2006-08-31 08:30:00,1.57532,1.57546,1.57509,1.57533,1134600004.0
2006-08-31 08:35:00,1.57521,1.57538,1.5749,1.57508,862400001.0
2006-08-31 08:40:00,1.57506,1.57515,1.57481,1.57494,1359700005.0
2006-08-31 08:45:00,1.57499,1.5752,1.57469,1.57497,1528500002.0
2006-08-31 08:50:00,1.57496,1.57539,1.57477,1.57526,890199998.0
2006-08-31 08:55:00,1.57533,1.57557,1.57527,1.5755,450499998.0
2006-08-31 09:00:00,1.57541,1.57588,1.57538,1.57575,1152900004.0
2006-08-31 09:05:00,1.57572,1.57585,1.57536,1.57565,1371899999.0
2006-08-31 09:10:00,1.57563,1.5758,1.57541,1.57565,1194300007.0
2006-08-31 09:15:00,1.57566,1.5758,1.57557,1.57575,766900003.0
2006-08-31 09:20:00,1.57567,1.57586,1.57508,1.57534,1576700009.0
2006-08-31 09:25:00,1.57548,1.57587,1.57541,1.57557,1404799999.0
2006-08-31 09:30:00,1.57561,1.57581,1.57523,1.5757,1565600011.0
2006-08-31 09:35:00,1.57567,1.57587,1.57539,1.57578,1570300006.0
2006-08-31 09:40:00,1.57571,1.57585,1.57546,1.57559,1611800010.0
2006-08-31 09:45:00,1.57571,1.57584,1.57554,1.57584,1408800008.0
2006-08-31 09:50:00,1.57581,1.57613,1.57562,1.57603,1466300002.0
2006-08-31 09:55:00,1.57594,1.57627,1.57579,1.57609,1252499999.0
2006-08-31 10:00:00,1.57608,1.57612,1.57583,1.57583,1590400011.0
2006-08-31 10:05:00,1.57582,1.57614,1.57572,1.57595,1694500004.0
2006-08-31 10:10:00,1.57595,1.57605,1.57575,1.57597,1711899984.0
2006-08-31 10:15:00,1.57595,1.57605,1.57572,1.57572,1729200000.0
2006-08-31 10:20:00,1.57582,1.57598,1.57565,1.57593,1030500001.0
2006-08-31 10:25:00,1.57593,1.57598,1.57559,1.5759,1513600004.0
2006-08-31 10:30:00,1.5758,1.57601,1.57562,1.57579,1404800008.0
2006-08-31 10:35:00,1.57597,1.57608,1.57576,1.576,1225199999.0
2006-08-31 10:40:00,1.57592,1.57606,1.57557,1.57579,1616199999.0
2006-08-31 10:45:00,1.57589,1.57598,1.5757,1.57575,1250899997.0
2006-08-31 10:50:00,1.5758,1.5759,1.57533,1.57533,1499100004.0
2006-08-31 10:55:00,1.57523,1.57554,1.5751,1.57545,1540299998.0
2006-08-31 11:00:00,1.5755,1.57562,1.57491,1.57527,1090799998.0
2006-08-31 11:05:00,1.57511,1.57557,1.57511,1.57555,1344100005.0
2006-08-31 11:10:00,1.57549,1.57609,1.57548,1.57609,1321600014.0
2006-08-31 11:15:00,1.57592,1.57607,1.57569,1.57594,1493900007.0
2006-08-31 11:20:00,1.57588,1.57599,1.57528,1.57552,1616000004.0
2006-08-31 11:25:00,1.57545,1.57556,1.57507,1.57528,1335400012.0
2006-08-31 11:30:00,1.5753,1.57544,1.57505,1.57514,1629100007.0
2006-08-31 11:35:00,1.57515,1.57534,1.57504,1.57515,1372599992.0
2006-08-31 11:40:00,1.57507,1.57521,1.57465,1.57474,1533900015.0
2006-08-31 11:45:00,1.57475,1.57508,1.57455,1.575,1544000001.0
2006-08-31 11:50:00,1.57495,1.57523,1.5748,1.57487,1934800007.0
2006-08-31 11:55:00,1.57501,1.57515,1.57448,1.57467,1551900010.0
2006-08-31 12:00:00,1.57467,1.57477,1.57443,1.57475,1377399999.0
2006-08-31 12:05:00,1.5746,1.57495,1.57447,1.57485,1383300007.0
2006-08-31 12:10:00,1.57491,1.57513,1.57463,1.57488,1446200008.0
2006-08-31 12:15:00,1.57504,1.57517,1.57481,1.57517,1446099998.0
2006-08-31 12:20:00,1.57513,1.57515,1.57479,1.57508,1437899998.0
2006-08-31 12:25:00,1.57505,1.57521,1.57484,1.5751,1644200008.0
2006-08-31 12:30:00,1.57513,1.57527,1.57495,1.57505,1529299994.0
2006-08-31 12:35:00,1.57486,1.57526,1.57486,1.57515,1569600000.0
2006-08-31 12:40:00,1.57515,1.57528,1.57492,1.57516,1431400000.0
2006-08-31 12:45:00,1.57518,1.5753,1.57504,1.57518,1195900003.0
2006-08-31 12:50:00,1.57519,1.57528,1.57474,1.57505,1291399998.0
2006-08-31 12:55:00,1.57516,1.57527,1.5749,1.57504,1418000004.0
2006-08-31 13:00:00,1.57493,1.57545,1.57487,1.57542,1271700004.0
2006-08-31 13:05:00,1.57523,1.57544,1.57516,1.57537,843200002.0
2006-08-31 13:10:00,1.5753,1.57553,1.57517,1.57553,1117799999.0
2006-08-31 13:15:00,1.57545,1.57559,1.57516,1.57521,1576100004.0
2006-08-31 13:20:00,1.57531,1.57532,1.57498,1.57522,1277699997.0
2006-08-31 13:25:00,1.57527,1.5754,1.57499,1.57533,1723300013.0
2006-08-31 13:30:00,1.57526,1.57546,1.57494,1.575,1371800002.0
2006-08-31 13:35:00,1.57506,1.57533,1.57498,1.57507,1605599984.0
2006-08-31 13:40:00,1.5751,1.57535,1.57469,1.57475,1163599999.0
2006-08-31 13:45:00,1.5748,1.57496,1.57427,1.5746,1630700008.0
2006-08-31 13:50:00,1.57439,1.57466,1.57431,1.57451,1259599990.0
2006-08-31 13:55:00,1.57455,1.5746,1.57424,1.57441,1680900009.0
2006-08-31 14:00:00,1.57448,1.57469,1.57417,1.57457,1171799994.0
2006-08-31 14:05:00,1.57453,1.57498,1.57439,1.57483,1384099998.0
2006-08-31 14:10:00,1.57504,1.5753,1.57477,1.57486,1476900010.0
2006-08-31 14:15:00,1.57489,1.57499,1.57467,1.57477,1581100005.0
2006-08-31 14:20:00,1.57474,1.57486,1.57437,1.57462,1582199997.0
2006-08-31 14:25:00,1.57466,1.57498,1.57441,1.57483,1360300002.0
2006-08-31 14:30:00,1.57481,1.57491,1.57439,1.57461,1649099994.0
2006-08-31 14:35:00,1.57462,1.57504,1.57461,1.57494,1774500019.0
2006-08-31 14:40:00,1.57507,1.57514,1.57467,1.5748,1544099995.0
2006-08-31 14:45:00,1.5749,1.57491,1.57464,1.57464,1148899992.0
2006-08-31 14:50:00,1.57484,1.57502,1.57452,1.57469,1442699995.0
2006-08-31 14:55:00,1.57455,1.57507,1.57455,1.57502,1292299993.0
2006-08-31 15:00:00,1.57499,1.57529,1.57455,1.57513,1232800007.0
2006-08-31 15:05:00,1.57512,1.57561,1.5751,1.57547,1221900007.0
2006-08-31 15:10:00,1.5755,1.57565,1.57528,1.57537,1253500000.0
2006-08-31 15:15:00,1.57531,1.57555,1.57516,1.57544,1154400005.0
2006-08-31 15:20:00,1.57545,1.57577,1.57526,1.57555,1470800005.0
2006-08-31 15:25:00,1.57575,1.57587,1.57549,1.57565,1247800002.0
2006-08-31 15:30:00,1.57579,1.57616,1.57562,1.57609,1594600004.0
2006-08-31 15:35:00,1.57601,1.57611,1.57574,1.57583,1227200002.0
2006-08-31 15:40:00,1.57589,1.57627,1.5758,1.57616,1172400002.0
2006-08-31 15:45:00,1.5761,1.57646,1.576,1.57623,1549699995.0
2006-08-31 15:50:00,1.57615,1.5763,1.57595,1.5763,1284300000.0
2006-08-31 15:55:00,1.57616,1.57667,1.57615,1.57656,1460700004.0
2006-08-31 16:00:00,1.57663,1.57697,1.57638,1.57665,1737900006.0
2006-08-31 16:05:00,1.57684,1.57707,1.57638,1.57643,1149400004.0
2006-08-31 16:10:00,1.57665,1.57702,1.57647,1.57688,1874399995.0
2006-08-31 16:15:00,1.57661,1.57751,1.57661,1.57739,1677300006.0
2006-08-31 16:20:00,1.57742,1.57761,1.57728,1.57738,1015699999.0
2006-08-31 16:25:00,1.57739,1.57811,1.57709,1.57799,1378700000.0
2006-08-31 16:30:00,1.57787,1.57808,1.57748,1.5778,1831900000.0
2006-08-31 16:35:00,1.57778,1.57804,1.5776,1.57804,1476700010.0
2006-08-31 16:40:00,1.57795,1.5786,1.57784,1.57848,1628800007.0
2006-08-31 16:45:00,1.57854,1.57868,1.57827,1.57847,1414700012.0
2006-08-31 16:50:00,1.5785,1.57881,1.57834,1.5788,1379000004.0
2006-08-31 16:55:00,1.5788,1.57891,1.57802,1.57817,1613400003.0
2006-08-31 17:00:00,1.57818,1.57876,1.57802,1.57817,1472799996.0
2006-08-31 17:05:00,1.57823,1.57838,1.5777,1.57772,1365000006.0
2006-08-31 17:10:00,1.57781,1.57795,1.57749,1.57756,1283600007.0
2006-08-31 17:15:00,1.57741,1.57759,1.57724,1.57733,1901200014.0
2006-08-31 17:20:00,1.57723,1.57748,1.5771,1.5771,1319200004.0
2006-08-31 17:25:00,1.57732,1.57761,1.57723,1.57755,1236600003.0
2006-08-31 17:30:00,1.57727,1.57795,1.57727,1.57782,1657999997.0
2006-08-31 17:35:00,1.57796,1.57815,1.57764,1.57771,1430799982.0
2006-08-31 17:40:00,1.57781,1.57826,1.57765,1.57798,1444200007.0
2006-08-31 17:45:00,1.57789,1.57813,1.57778,1.57791,1875100001.0
2006-08-31 17:50:00,1.57789,1.57826,1.57783,1.57798,1773999990.0
2006-08-31 17:55:00,1.57796,1.57796,1.57746,1.57776,1004400002.0
2006-08-31 18:00:00,1.57792,1.5781,1.57776,1.578,5458200022.0
2006-08-31 18:05:00,1.5781,1.57829,1.57794,1.57812,8608500040.0
2006-08-31 18:10:00,1.57809,1.57826,1.5778,1.5778,7287100034.0
2006-08-31 18:15:00,1.57777,1.57815,1.57773,1.57805,4726599997.0
2006-08-31 18:20:00,1.5781,1.5782,1.57785,1.5781,6416199986.0
2006-08-31 18:25:00,1.578,1.5782,1.5778,1.57788,7974899978.0
2006-08-31 18:30:00,1.57796,1.57807,1.57779,1.578,7079800016.0
2006-08-31 18:35:00,1.57798,1.5781,1.57769,1.5781,7827399998.0
2006-08-31 18:40:00,1.578,1.5782,1.57763,1.57785,4583500004.0
2006-08-31 18:45:00,1.57775,1.57815,1.57774,1.57803,3099000023.0
2006-08-31 18:50:00,1.57797,1.57797,1.57747,1.57778,5354100016.0
2006-08-31 18:55:00,1.5779,1.57798,1.5776,1.57764,6036699997.0
2006-08-31 19:00:00,1.57767,1.57777,1.57744,1.5777,2378400012.0
2006-08-31 19:05:00,1.57775,1.57775,1.57732,1.57743,6869200003.0
2006-08-31 19:10:00,1.57731,1.57755,1.5772,1.57735,3811899992.0
2006-08-31 19:15:00,1.57734,1.57755,1.57715,1.57735,4413800002.0
2006-08-31 19:20:00,1.57744,1.57766,1.57723,1.57764,3323600002.0
2006-08-31 19:25:00,1.5776,1.57765,1.57731,1.57747,4791599985.0
2006-08-31 19:30:00,1.5776,1.5778,1.57722,1.57746,5899900000.0
2006-08-31 19:35:00,1.57745,1.57772,1.57714,1.57728,3794100010.0
2006-08-31 19:40:00,1.57772,1.57782,1.57728,1.5774,3062199999.0
2006-08-31 19:45:00,1.57738,1.5776,1.57732,1.57753,3108800016.0
2006-08-31 19:50:00,1.57743,1.57763,1.57723,1.57731,2078499996.0
2006-08-31 19:55:00,1.57734,1.57743,1.57703,1.57719,6252100013.0
2006-08-31 20:00:00,1.57737,1.57746,1.57704,1.5771,2163800003.0
2006-08-31 20:05:00,1.57704,1.57718,1.57643,1.57643,2721399995.0
2006-08-31 20:10:00,1.57638,1.57662,1.57623,1.57646,3535400004.0
2006-08-31 20:15:00,1.57661,1.57672,1.57637,1.5765,4749600007.0
2006-08-31 20:20:00,1.5766,1.57683,1.57635,1.57669,3817799988.0
2006-08-31 20:25:00,1.57678,1.57697,1.57662,1.57664,4802500010.0
2006-08-31 20:30:00,1.5768,1.577,1.57645,1.57661,2760299991.0
2006-08-31 20:35:00,1.57659,1.57659,1.57608,1.57636,4909400010.0
2006-08-31 20:40:00,1.57646,1.57654,1.576,1.57606,4251500007.0
2006-08-31 20:45:00,1.57626,1.57655,1.57611,1.57646,4411000004.0
2006-08-31 20:50:00,1.57645,1.57654,1.57626,1.57628,6186700014.0
2006-08-31 20:55:00,1.57635,1.57635,1.5761,1.5761,6037099979.0
2006-08-31 21:00:00,1.5762,1.57665,1.5762,1.57639,5520699984.0
2006-08-31 21:05:00,1.5764,1.57647,1.57609,1.57632,2939099998.0
2006-08-31 21:10:00,1.57641,1.57653,1.57608,1.57623,3367900008.0
2006-08-31 21:15:00,1.57633,1.57645,1.57596,1.57596,4116200009.0
2006-08-31 21:20:00,1.5762,1.57638,1.57585,1.57618,7325700020.0
2006-08-31 21:25:00,1.57606,1.57643,1.57575,1.57631,4129300031.0
2006-08-31 21:30:00,1.57632,1.57646,1.57611,1.57638,4771099985.0
2006-08-31 21:35:00,1.57641,1.57655,1.57625,1.57653,2063300004.0
2006-08-31 21:40:00,1.57641,1.57657,1.57628,1.57641,4067699997.0
2006-08-31 21:45:00,1.57629,1.57658,1.57597,1.57648,4911099994.0
2006-08-31 21:50:00,1.57648,1.57655,1.57625,1.5764,3318999997.0
2006-08-31 21:55:00,1.57647,1.57667,1.57637,1.57646,3049999992.0
2006-08-31 22:00:00,1.5766,1.5767,1.57636,1.57661,2831500018.0
2006-08-31 22:05:00,1.57632,1.57661,1.57616,1.57658,1859500004.0
2006-08-31 22:10:00,1.57657,1.57669,1.57635,1.57662,1829799993.0
2006-08-31 22:15:00,1.5764,1.57676,1.57639,1.57664,1940499996.0
2006-08-31 22:20:00,1.57658,1.57662,1.57607,1.57624,1979800007.0
2006-08-31 22:25:00,1.57618,1.57637,1.57574,1.57626,3010099990.0
2006-08-31 22:30:00,1.57613,1.57642,1.57592,1.57622,1919000008.0
2006-08-31 22:35:00,1.57635,1.57635,1.57589,1.57606,2873200011.0
2006-08-31 22:40:00,1.57626,1.57643,1.57596,1.57637,3164100015.0
2006-08-31 22:45:00,1.57635,1.57663,1.57612,1.57621,1829800006.0
2006-08-31 22:50:00,1.57633,1.57651,1.57606,1.57637,1941000006.0
2006-08-31 22:55:00,1.57643,1.57652,1.57595,1.57625,1599900009.0
2006-08-31 23:00:00,1.57633,1.57669,1.57589,1.57631,1419500004.0
2006-08-31 23:05:00,1.57607,1.57674,1.57587,1.57642,1971200003.0
2006-08-31 23:10:00,1.57647,1.57659,1.5758,1.57653,1781500013.0
2006-08-31 23:15:00,1.5762,1.57665,1.57568,1.5759,1793300017.0
2006-08-31 23:20:00,1.57617,1.57669,1.57586,1.57631,1664100004.0
2006-08-31 23:25:00,1.5766,1.57663,1.57608,1.57634,1582100001.0
2006-08-31 23:30:00,1.57646,1.57663,1.57578,1.57663,1774700001.0
2006-08-31 23:35:00,1.57657,1.57657,1.57579,1.5765,966000000.0
2006-08-31 23:40:00,1.57656,1.5766,1.57617,1.57649,1389699999.0
2006-08-31 23:45:00,1.5765,1.57705,1.57644,1.57703,1438000003.0
2006-08-31 23:50:00,1.57694,1.57706,1.57659,1.5767,1354300002.0
2006-08-31 23:55:00,1.57683,1.57701,1.57673,1.57695,888700004.0
2006-09-01 00:00:00,1.57687,1.57695,1.57647,1.57666,711500004.0
2006-09-01 00:05:00,1.57692,1.57698,1.57642,1.57691,1571400009.0
2006-09-01 00:10:00,1.57698,1.5772,1.57564,1.57652,1540600013.0
2006-09-01 00:15:00,1.57668,1.57685,1.57619,1.57685,1150300004.0
2006-09-01 00:20:00,1.57677,1.57692,1.57605,1.57678,1322700008.0
2006-09-01 00:25:00,1.57672,1.577,1.57648,1.57677,1188799999.0
2006-09-01 00:30:00,1.57685,1.57687,1.57654,1.57675,1810400013.0
2006-09-01 00:35:00,1.57665,1.5768,1.57628,1.57666,573699998.0
2006-09-01 00:40:00,1.57669,1.57718,1.57622,1.57665,1383500001.0
2006-09-01 00:45:00,1.57663,1.57693,1.57619,1.57689,1581600005.0
2006-09-01 00:50:00,1.57683,1.57687,1.57632,1.57639,1277599995.0
2006-09-01 00:55:00,1.57652,1.57661,1.57614,1.57628,1335600018.0
2006-09-01 01:00:00,1.57618,1.57675,1.57611,1.5767,1419200007.0
2006-09-01 01:05:00,1.57664,1.57687,1.57638,1.57687,1440499993.0
2006-09-01 01:10:00,1.57679,1.57727,1.57629,1.57687,1344799993.0
2006-09-01 01:15:00,1.57682,1.57691,1.57599,1.57669,1209100001.0
2006-09-01 01:20:00,1.57678,1.57685,1.5766,1.57666,777299994.0
2006-09-01 01:25:00,1.57675,1.57687,1.57627,1.57669,1058199997.0
2006-09-01 01:30:00,1.57685,1.57698,1.57661,1.57695,927700001.0
2006-09-01 01:35:00,1.57666,1.57698,1.57664,1.57674,1257300002.0
2006-09-01 01:40:00,1.57683,1.57703,1.57647,1.57676,1608400003.0
2006-09-01 01:45:00,1.57679,1.57693,1.57667,1.57678,1146299998.0
2006-09-01 01:50:00,1.57692,1.57693,1.57662,1.57685,1352600011.0
2006-09-01 01:55:00,1.57679,1.57681,1.57628,1.5765,1096799988.0
2006-09-01 02:00:00,1.57687,1.57703,1.57633,1.57668,1143899998.0
2006-09-01 02:05:00,1.57659,1.57675,1.57589,1.57651,1434900005.0
2006-09-01 02:10:00,1.57654,1.57666,1.5762,1.57643,1487000003.0
2006-09-01 02:15:00,1.57623,1.57651,1.57614,1.57631,1060099992.0
2006-09-01 02:20:00,1.57637,1.57666,1.57625,1.57666,1396600005.0
2006-09-01 02:25:00,1.57654,1.57681,1.57646,1.57672,1106800008.0
2006-09-01 02:30:00,1.57666,1.57677,1.57612,1.57648,737900002.0
2006-09-01 02:35:00,1.5767,1.57673,1.5762,1.57655,1471099986.0
2006-09-01 02:40:00,1.57674,1.57714,1.57629,1.57683,1350499999.0
2006-09-01 02:45:00,1.57672,1.57688,1.57656,1.57678,867700003.0
2006-09-01 02:50:00,1.57678,1.57694,1.57664,1.5767,1159300000.0
2006-09-01 02:55:00,1.57658,1.57685,1.57619,1.5767,1429299989.0
2006-09-01 03:00:00,1.57672,1.57688,1.57631,1.57672,1253100007.0
2006-09-01 03:05:00,1.57635,1.57677,1.57621,1.57648,1533399999.0
2006-09-01 03:10:00,1.57677,1.57688,1.57622,1.57683,1359100002.0
2006-09-01 03:15:00,1.57671,1.57682,1.57622,1.57659,1250600010.0
2006-09-01 03:20:00,1.57667,1.5768,1.57625,1.5766,1177799988.0
2006-09-01 03:25:00,1.57635,1.57655,1.57542,1.57609,923900000.0
2006-09-01 03:30:00,1.57639,1.57663,1.57626,1.57651,1287600005.0
2006-09-01 03:35:00,1.57645,1.5766,1.57597,1.57604,796600001.0
2006-09-01 03:40:00,1.57661,1.57661,1.57618,1.5763,1376600002.0
2006-09-01 03:45:00,1.57633,1.57653,1.57605,1.57634,1480000008.0
2006-09-01 03:50:00,1.57636,1.57663,1.57596,1.57616,1503500010.0
2006-09-01 03:55:00,1.57648,1.57663,1.57599,1.57634,1283900005.0
2006-09-01 04:00:00,1.57602,1.57663,1.57593,1.57662,1236400008.0
2006-09-01 04:05:00,1.57677,1.57687,1.57594,1.57654,1562300005.0
2006-09-01 04:10:00,1.5765,1.57662,1.57629,1.57644,1267600005.0
2006-09-01 04:15:00,1.57662,1.57668,1.57636,1.57655,1240500007.0
2006-09-01 04:20:00,1.57658,1.57687,1.57645,1.5766,1416499999.0
2006-09-01 04:25:00,1.57672,1.5768,1.5765,1.5765,1479900002.0
2006-09-01 04:30:00,1.57673,1.57677,1.5764,1.57665,1389299996.0
2006-09-01 04:35:00,1.57667,1.5767,1.57643,1.57661,903600010.0
2006-09-01 04:40:00,1.57658,1.57669,1.57638,1.57659,1400399998.0
2006-09-01 04:45:00,1.57638,1.57663,1.57613,1.57645,1718200006.0
2006-09-01 04:50:00,1.57622,1.57639,1.57602,1.57612,1021100000.0
2006-09-01 04:55:00,1.57602,1.57633,1.57567,1.57615,1704299997.0
2006-09-01 05:00:00,1.57567,1.57641,1.57563,1.57631,1640700008.0
2006-09-01 05:05:00,1.57628,1.5764,1.5759,1.57614,1173799998.0
2006-09-01 05:10:00,1.57619,1.57641,1.57576,1.57624,1044800002.0
2006-09-01 05:15:00,1.57623,1.5765,1.57615,1.57621,758499996.0
2006-09-01 05:20:00,1.5763,1.57644,1.57593,1.57617,1497500005.0
2006-09-01 05:25:00,1.57605,1.5764,1.57599,1.57627,1059700002.0
2006-09-01 05:30:00,1.57579,1.57645,1.57579,1.5764,1547900002.0
2006-09-01 05:35:00,1.57642,1.57647,1.57594,1.57594,1279000008.0
2006-09-01 05:40:00,1.57588,1.57635,1.57577,1.57635,1415999998.0
2006-09-01 05:45:00,1.57603,1.57644,1.57581,1.5761,1555200009.0
2006-09-01 05:50:00,1.57608,1.57617,1.57575,1.5759,1587299998.0
2006-09-01 05:55:00,1.57582,1.57601,1.57542,1.57585,1193500006.0
2006-09-01 06:00:00,1.57585,1.576,1.57566,1.57582,1451499996.0
2006-09-01 06:05:00,1.57592,1.57617,1.57548,1.57596,1634800003.0
2006-09-01 06:10:00,1.57592,1.57608,1.57538,1.57573,1366800005.0
2006-09-01 06:15:00,1.57585,1.57609,1.57526,1.57526,1214200007.0
2006-09-01 06:20:00,1.57567,1.57615,1.5754,1.57607,1720900010.0
2006-09-01 06:25:00,1.57577,1.57608,1.5753,1.57598,1630099996.0
2006-09-01 06:30:00,1.57592,1.57605,1.57577,1.576,1085700008.0
2006-09-01 06:35:00,1.57583,1.57605,1.57573,1.57593,866599999.0
2006-09-01 06:40:00,1.57589,1.5762,1.57586,1.57613,1777499994.0
2006-09-01 06:45:00,1.57616,1.57635,1.57569,1.57618,1288400006.0
2006-09-01 06:50:00,1.576,1.57629,1.57574,1.57608,1471700007.0
2006-09-01 06:55:00,1.57588,1.57628,1.57559,1.57578,1603500008.0
2006-09-01 07:00:00,1.57599,1.5763,1.57595,1.57621,1356899998.0
2006-09-01 07:05:00,1.57618,1.57642,1.57586,1.57625,1175800015.0
2006-09-01 07:10:00,1.5762,1.57635,1.57559,1.57627,944400009.0
2006-09-01 07:15:00,1.57624,1.57634,1.57598,1.57622,1150600003.0
2006-09-01 07:20:00,1.57577,1.57644,1.57577,1.57638,1372400005.0
2006-09-01 07:25:00,1.57638,1.57644,1.57603,1.5764,1091900009.0
2006-09-01 07:30:00,1.57609,1.57649,1.5757,1.5763,1615799992.0
2006-09-01 07:35:00,1.57582,1.57655,1.57582,1.57638,1175300005.0
2006-09-01 07:40:00,1.57633,1.57649,1.57581,1.57608,1440599999.0
2006-09-01 07:45:00,1.57618,1.57641,1.57612,1.57628,1469900001.0
2006-09-01 07:50:00,1.57606,1.57632,1.57582,1.57611,1589999998.0
2006-09-01 07:55:00,1.5762,1.57639,1.57568,1.57628,1012700006.0
2006-09-01 08:00:00,1.57628,1.57668,1.57619,1.57638,1312300009.0
2006-09-01 08:05:00,1.57644,1.57659,1.57625,1.57639,1142800000.0
2006-09-01 08:10:00,1.57617,1.57668,1.57617,1.57656,1644100001.0
2006-09-01 08:15:00,1.5765,1.57671,1.57613,1.57656,931899996.0
2006-09-01 08:20:00,1.57663,1.57668,1.57581,1.57614,1258700002.0
2006-09-01 08:25:00,1.5762,1.57645,1.57604,1.57638,1077699995.0
2006-09-01 08:30:00,1.57627,1.57649,1.57607,1.57633,1463799994.0
2006-09-01 08:35:00,1.57637,1.57639,1.57615,1.57637,602099995.0
2006-09-01 08:40:00,1.57617,1.57633,1.57603,1.57625,1236700009.0
2006-09-01 08:45:00,1.5763,1.57655,1.57607,1.57643,1650999983.0
2006-09-01 08:50:00,1.57666,1.57671,1.57636,1.57638,1156600005.0
2006-09-01 08:55:00,1.57655,1.57666,1.57638,1.57641,1340100006.0
2006-09-01 09:00:00,1.57646,1.57723,1.57646,1.57715,1188299996.0
2006-09-01 09:05:00,1.57708,1.57718,1.57677,1.5768,1400200017.0
2006-09-01 09:10:00,1.5767,1.57713,1.57664,1.57705,1177400001.0
2006-09-01 09:15:00,1.57696,1.5773,1.57681,1.57721,1556100005.0
2006-09-01 09:20:00,1.57722,1.57742,1.57697,1.57737,1529400004.0
2006-09-01 09:25:00,1.57726,1.57762,1.57698,1.57714,1596500013.0
2006-09-01 09:30:00,1.57715,1.57717,1.57677,1.57679,1629100011.0
2006-09-01 09:35:00,1.57681,1.57711,1.57674,1.57701,1496999995.0
2006-09-01 09:40:00,1.57713,1.57715,1.57686,1.57686,1210199995.0
2006-09-01 09:45:00,1.57703,1.57727,1.57697,1.57711,1358599997.0
2006-09-01 09:50:00,1.57709,1.57723,1.5769,1.57713,1659199989.0
2006-09-01 09:55:00,1.57704,1.57719,1.57674,1.57689,1759400001.0
2006-09-01 10:00:00,1.57685,1.57706,1.57675,1.57695,1321900001.0
2006-09-01 10:05:00,1.57698,1.5771,1.57665,1.57696,1586700006.0
2006-09-01 10:10:00,1.57703,1.57711,1.57678,1.57684,1388300002.0
2006-09-01 10:15:00,1.57683,1.57699,1.57664,1.57691,1581400005.0
2006-09-01 10:20:00,1.57688,1.57713,1.57681,1.57713,1268699997.0
2006-09-01 10:25:00,1.577,1.57719,1.57676,1.57703,1236899997.0
2006-09-01 10:30:00,1.57701,1.57706,1.57668,1.57695,1383000012.0
2006-09-01 10:35:00,1.57698,1.57714,1.57687,1.57703,1591500009.0
2006-09-01 10:40:00,1.5768,1.5774,1.57677,1.57734,1620299994.0
2006-09-01 10:45:00,1.57724,1.57778,1.57713,1.57755,1503600009.0
2006-09-01 10:50:00,1.57767,1.57771,1.57732,1.57755,1794800001.0
2006-09-01 10:55:00,1.57749,1.57771,1.57733,1.5776,1566300010.0
2006-09-01 11:00:00,1.5775,1.57779,1.57718,1.57745,1183300000.0
2006-09-01 11:05:00,1.57743,1.57766,1.57726,1.5775,1334900011.0
2006-09-01 11:10:00,1.57727,1.5776,1.5772,1.57748,1688199987.0
2006-09-01 11:15:00,1.57748,1.57758,1.57728,1.57758,1115500006.0
2006-09-01 11:20:00,1.57757,1.57772,1.5774,1.57763,1768600004.0
2006-09-01 11:25:00,1.57769,1.57775,1.57743,1.57761,1527800005.0
2006-09-01 11:30:00,1.57765,1.5777,1.57742,1.57751,1681400014.0
2006-09-01 11:35:00,1.5776,1.5777,1.57728,1.57745,1294000007.0
2006-09-01 11:40:00,1.57727,1.57759,1.57719,1.57742,1330600002.0
2006-09-01 11:45:00,1.57742,1.57759,1.57721,1.57734,1409300004.0
2006-09-01 11:50:00,1.57743,1.57761,1.57723,1.5773,1623899997.0
2006-09-01 11:55:00,1.57727,1.57762,1.57727,1.57747,1314600002.0
2006-09-01 12:00:00,1.57751,1.5776,1.57709,1.57738,1510199995.0
2006-09-01 12:05:00,1.5775,1.57769,1.57721,1.57735,1581499999.0
2006-09-01 12:10:00,1.57745,1.57752,1.57716,1.57735,1393499996.0
2006-09-01 12:15:00,1.57742,1.57794,1.57729,1.5779,1616900008.0
2006-09-01 12:20:00,1.57782,1.57824,1.57774,1.57813,903299992.0
2006-09-01 12:25:00,1.57778,1.57812,1.57729,1.57801,1840899999.0
2006-09-01 12:30:00,1.57794,1.57827,1.57793,1.57819,1621099996.0
2006-09-01 12:35:00,1.57824,1.5784,1.57794,1.57805,1237300001.0
2006-09-01 12:40:00,1.57795,1.57845,1.57788,1.57835,1604399998.0
2006-09-01 12:45:00,1.57836,1.57845,1.57809,1.57841,1538100001.0
2006-09-01 12:50:00,1.57833,1.57841,1.5779,1.57815,1740800004.0
2006-09-01 12:55:00,1.5782,1.57831,1.57791,1.57825,953400004.0
2006-09-01 13:00:00,1.57818,1.57843,1.57809,1.57824,1370000003.0
2006-09-01 13:05:00,1.5781,1.57826,1.57789,1.57806,1423999999.0
2006-09-01 13:10:00,1.57788,1.57892,1.57788,1.57874,1093000003.0
2006-09-01 13:15:00,1.57867,1.57907,1.5786,1.57884,1321900001.0
2006-09-01 13:20:00,1.57891,1.57907,1.57858,1.57907,1370999998.0
2006-09-01 13:25:00,1.57894,1.57913,1.57867,1.57904,1396499993.0
2006-09-01 13:30:00,1.57887,1.57918,1.57879,1.57903,1320900004.0
2006-09-01 13:35:00,1.57896,1.57917,1.57865,1.5787,1320800006.0
2006-09-01 13:40:00,1.5787,1.57882,1.57831,1.57846,1224700002.0
2006-09-01 13:45:00,1.5784,1.57864,1.57815,1.57845,1470400008.0
2006-09-01 13:50:00,1.57858,1.57894,1.57856,1.57892,1565599994.0
2006-09-01 13:55:00,1.57886,1.57896,1.57847,1.57871,1471500006.0
2006-09-01 14:00:00,1.57868,1.57895,1.57845,1.57878,1663700011.0
2006-09-01 14:05:00,1.57887,1.57913,1.57879,1.57895,1696399993.0
2006-09-01 14:10:00,1.57891,1.57913,1.57879,1.57892,1411800009.0
2006-09-01 14:15:00,1.57893,1.57917,1.57862,1.57894,1310300001.0
2006-09-01 14:20:00,1.57907,1.57922,1.57883,1.57897,1898899998.0
2006-09-01 14:25:00,1.57904,1.57928,1.57721,1.57721,1762000007.0
2006-09-01 14:30:00,1.57723,1.5794,1.57712,1.57858,1849500000.0
2006-09-01 14:35:00,1.57847,1.57867,1.57809,1.57816,1753300013.0
2006-09-01 14:40:00,1.57817,1.57949,1.57817,1.57939,1569900007.0
2006-09-01 14:45:00,1.57943,1.57956,1.579,1.57947,1372200002.0
2006-09-01 14:50:00,1.57956,1.58082,1.57951,1.58045,1439899999.0
2006-09-01 14:55:00,1.58019,1.58053,1.58001,1.58037,1275000008.0
2006-09-01 15:00:00,1.58049,1.58061,1.57992,1.58013,1582900013.0
2006-09-01 15:05:00,1.5801,1.58036,1.57974,1.57978,1397200004.0
2006-09-01 15:10:00,1.57986,1.58028,1.5798,1.58007,1392299999.0
2006-09-01 15:15:00,1.58012,1.58022,1.57977,1.57988,1405000004.0
2006-09-01 15:20:00,1.57992,1.5801,1.5792,1.57944,1075600004.0
2006-09-01 15:25:00,1.57957,1.57964,1.57928,1.57943,1647500020.0
2006-09-01 15:30:00,1.57926,1.57976,1.5792,1.57941,1478700003.0
2006-09-01 15:35:00,1.57965,1.57974,1.57939,1.57963,1224999993.0
2006-09-01 15:40:00,1.57954,1.57972,1.57924,1.57936,1038000004.0
2006-09-01 15:45:00,1.57932,1.57962,1.5791,1.57928,1457700002.0
2006-09-01 15:50:00,1.57925,1.57939,1.57899,1.57935,1638800004.0
2006-09-01 15:55:00,1.57941,1.57963,1.57919,1.57928,1486100014.0
2006-09-01 16:00:00,1.57934,1.57968,1.5793,1.57958,1544400005.0
2006-09-01 16:05:00,1.57954,1.57965,1.57924,1.57943,1425300011.0
2006-09-01 16:10:00,1.57947,1.5798,1.57926,1.57971,1705200002.0
2006-09-01 16:15:00,1.57938,1.58012,1.57938,1.58006,1678699999.0
2006-09-01 16:20:00,1.57999,1.58054,1.57995,1.5802,1215200013.0
2006-09-01 16:25:00,1.5802,1.58032,1.57972,1.58027,1242100003.0
2006-09-01 16:30:00,1.58035,1.58049,1.57992,1.58018,1212300001.0
2006-09-01 16:35:00,1.58002,1.5802,1.57974,1.5798,1971400006.0
2006-09-01 16:40:00,1.57987,1.57994,1.5794,1.57967,1343700003.0
2006-09-01 16:45:00,1.57966,1.57998,1.57951,1.57985,1332500013.0
2006-09-01 16:50:00,1.57985,1.58021,1.5798,1.57981,1748599999.0
2006-09-01 16:55:00,1.57996,1.58003,1.57933,1.57954,1692100001.0
2006-09-01 17:00:00,1.57949,1.58011,1.57936,1.57953,1651200002.0
2006-09-01 17:05:00,1.5797,1.58029,1.57964,1.58021,1715700007.0
2006-09-01 17:10:00,1.5803,1.5803,1.57955,1.57959,1665199997.0
2006-09-01 17:15:00,1.57962,1.58016,1.57951,1.58003,1630200007.0
2006-09-01 17:20:00,1.58013,1.58022,1.57974,1.58001,1464699991.0
2006-09-01 17:25:00,1.58017,1.58018,1.5797,1.58001,1451100000.0
2006-09-01 17:30:00,1.57971,1.57989,1.57933,1.5795,1406500008.0
2006-09-01 17:35:00,1.57957,1.57982,1.57895,1.57921,1008600000.0
2006-09-01 17:40:00,1.57898,1.57941,1.57896,1.57931,1468600005.0
2006-09-01 17:45:00,1.57917,1.57959,1.57917,1.57931,1740899997.0
2006-09-01 17:50:00,1.57938,1.57957,1.57911,1.57931,1130600004.0
2006-09-01 17:55:00,1.57943,1.57995,1.5791,1.57919,837300000.0
2006-09-01 18:00:00,1.57927,1.57933,1.578,1.5784,7659400003.0
2006-09-01 18:05:00,1.5782,1.5785,1.578,1.57825,9076000005.0
2006-09-01 18:10:00,1.5782,1.57853,1.5781,1.5784,7222600022.0
2006-09-01 18:15:00,1.57837,1.5785,1.57792,1.57813,5478300001.0
2006-09-01 18:20:00,1.5782,1.5786,1.578,1.5786,5066200012.0
2006-09-01 18:25:00,1.5785,1.57909,1.5784,1.57892,7159599995.0
2006-09-01 18:30:00,1.579,1.5794,1.57874,1.5793,7319200010.0
2006-09-01 18:35:00,1.5795,1.57952,1.579,1.57903,8113300014.0
2006-09-01 18:40:00,1.579,1.57924,1.57862,1.57918,5224999996.0
2006-09-01 18:45:00,1.57918,1.57938,1.57895,1.57913,2522599995.0
2006-09-01 18:50:00,1.57907,1.57927,1.57891,1.57914,5273399985.0
2006-09-01 18:55:00,1.57908,1.57916,1.57883,1.57888,5881800017.0
2006-09-01 19:00:00,1.57884,1.5791,1.5788,1.57881,2163499989.0
2006-09-01 19:05:00,1.57897,1.57904,1.57864,1.57871,6369500006.0
2006-09-01 19:10:00,1.57873,1.579,1.5787,1.57895,3725599992.0
2006-09-01 19:15:00,1.57882,1.57889,1.5784,1.57848,4715500015.0
2006-09-01 19:20:00,1.5785,1.57875,1.57827,1.57867,3447200002.0
2006-09-01 19:25:00,1.5787,1.57876,1.57822,1.57837,4244899997.0
2006-09-01 19:30:00,1.5786,1.57866,1.57827,1.57845,5487000015.0
2006-09-01 19:35:00,1.5786,1.57892,1.57828,1.57846,3980200028.0
2006-09-01 19:40:00,1.57851,1.57869,1.57829,1.57845,3237700005.0
2006-09-01 19:45:00,1.57855,1.57862,1.57838,1.5786,2999800000.0
2006-09-01 19:50:00,1.57853,1.57868,1.5782,1.57832,2263900006.0
2006-09-01 19:55:00,1.57867,1.57878,1.57843,1.5787,5852200002.0
2006-09-01 20:00:00,1.57866,1.57884,1.57849,1.5787,2613200006.0
2006-09-01 20:05:00,1.57877,1.57892,1.57862,1.57885,3049200017.0
2006-09-01 20:10:00,1.57875,1.57906,1.57873,1.57885,3301200008.0
2006-09-01 20:15:00,1.57895,1.57908,1.57884,1.5789,2499399989.0
2006-09-01 20:20:00,1.5788,1.57902,1.57867,1.57878,3486500023.0
2006-09-01 20:25:00,1.57876,1.5789,1.57846,1.57846,5259800021.0
2006-09-01 20:30:00,1.5789,1.5789,1.57841,1.5785,5310100004.0
2006-09-01 20:35:00,1.57851,1.57886,1.57841,1.57855,4935800010.0
2006-09-01 20:40:00,1.57868,1.57887,1.57846,1.57877,4269700003.0
2006-09-01 20:45:00,1.57881,1.57905,1.57862,1.57889,4432600002.0
2006-09-01 20:50:00,1.5788,1.57897,1.57865,1.57885,6009500013.0
2006-09-01 20:55:00,1.57863,1.579,1.57824,1.5789,5447900005.0
2006-09-01 21:00:00,1.5788,1.57893,1.57865,1.5788,5542399992.0
2006-09-01 21:05:00,1.57871,1.57896,1.57845,1.57887,2718500016.0
2006-09-01 21:10:00,1.57879,1.57904,1.57829,1.57895,3571999998.0
2006-09-01 21:15:00,1.57891,1.57906,1.57864,1.57895,4002699996.0
2006-09-01 21:20:00,1.5792,1.5792,1.57834,1.57874,7152300020.0
2006-09-01 21:25:00,1.57879,1.57913,1.5784,1.57897,3955800006.0
2006-09-01 21:30:00,1.57892,1.57934,1.57806,1.5786,4431100002.0
2006-09-01 21:35:00,1.57865,1.57943,1.57831,1.57879,2462900011.0
2006-09-01 21:40:00,1.579,1.57919,1.57854,1.57905,4256199988.0
2006-09-01 21:45:00,1.57892,1.57923,1.57868,1.57902,4439700004.0
2006-09-01 21:50:00,1.57915,1.57925,1.57897,1.5792,3224800007.0
2006-09-01 21:55:00,1.57904,1.57933,1.57854,1.5791,3247700010.0
2006-09-01 22:00:00,1.57912,1.57927,1.57872,1.57875,3087300013.0
2006-09-01 22:05:00,1.57916,1.57921,1.57882,1.57892,1815500001.0
2006-09-01 22:10:00,1.5791,1.57942,1.5789,1.57933,2196400002.0
2006-09-01 22:15:00,1.57925,1.57938,1.5788,1.57909,1467100005.0
2006-09-01 22:20:00,1.57905,1.57905,1.57854,1.57854,1795200000.0
2006-09-01 22:25:00,1.57874,1.5792,1.57873,1.57897,3218899996.0
2006-09-01 22:30:00,1.5789,1.57898,1.57854,1.57875,1968800004.0
2006-09-01 22:35:00,1.57891,1.57891,1.57831,1.57848,2418200015.0
2006-09-01 22:40:00,1.57842,1.57951,1.57831,1.57873,3650300013.0
2006-09-01 22:45:00,1.57872,1.57883,1.57838,1.57867,1735799996.0
2006-09-01 22:50:00,1.57873,1.57909,1.57851,1.57868,1698100010.0
2006-09-01 22:55:00,1.57868,1.57903,1.57814,1.57887,1737200003.0
2006-09-03 23:00:00,1.57836,1.57917,1.57836,1.57863,2209100009.0
2006-09-03 23:05:00,1.57868,1.57892,1.5784,1.57872,1829300002.0
2006-09-03 23:10:00,1.57868,1.57916,1.57861,1.57892,1651000016.0
2006-09-03 23:15:00,1.57893,1.57951,1.57859,1.57911,1887300004.0
2006-09-03 23:20:00,1.579,1.57928,1.57863,1.57898,1698000009.0
2006-09-03 23:25:00,1.57905,1.5793,1.57878,1.579,1436400006.0
2006-09-03 23:30:00,1.57894,1.57923,1.57861,1.57907,1768199998.0
2006-09-03 23:35:00,1.57901,1.57934,1.57857,1.57878,1361700008.0
2006-09-03 23:40:00,1.5789,1.57917,1.57868,1.57895,2121900002.0
2006-09-03 23:45:00,1.5788,1.57915,1.57846,1.57861,1428899998.0
2006-09-03 23:50:00,1.57881,1.57908,1.5786,1.57887,1688900010.0
2006-09-03 23:55:00,1.57879,1.57894,1.57839,1.57856,1922500007.0
2006-09-04 00:00:00,1.5784,1.57872,1.57834,1.5785,1598200012.0
2006-09-04 00:05:00,1.57827,1.57863,1.57811,1.57851,1339400003.0
2006-09-04 00:10:00,1.57815,1.57862,1.57815,1.57849,1757499998.0
2006-09-04 00:15:00,1.57839,1.57895,1.57707,1.57847,1619200003.0
2006-09-04 00:20:00,1.5785,1.57875,1.57811,1.57872,2113499997.0
2006-09-04 00:25:00,1.57829,1.57869,1.57811,1.57847,1761600019.0
2006-09-04 00:30:00,1.57855,1.5787,1.57811,1.57831,1806800005.0
2006-09-04 00:35:00,1.57838,1.57861,1.57815,1.57836,1764800002.0
2006-09-04 00:40:00,1.57839,1.57872,1.57818,1.5784,1989600007.0
2006-09-04 00:45:00,1.57837,1.57868,1.57776,1.57858,1772200001.0
2006-09-04 00:50:00,1.57851,1.5788,1.57839,1.5787,2139300014.0
2006-09-04 00:55:00,1.5786,1.57907,1.57807,1.57884,1878900003.0
2006-09-04 01:00:00,1.5789,1.57907,1.57859,1.5788,1818000005.0
2006-09-04 01:05:00,1.57866,1.57891,1.57831,1.57852,1780799999.0
2006-09-04 01:10:00,1.57847,1.57893,1.57818,1.5788,1661200011.0
2006-09-04 01:15:00,1.57897,1.57902,1.57839,1.57869,1659400003.0
2006-09-04 01:20:00,1.57863,1.57911,1.57847,1.57888,1548000003.0
2006-09-04 01:25:00,1.57915,1.57928,1.579,1.57908,1760100005.0
2006-09-04 01:30:00,1.57913,1.57925,1.57848,1.57879,1742200007.0
2006-09-04 01:35:00,1.57893,1.5795,1.57879,1.57927,2447599991.0
2006-09-04 01:40:00,1.5794,1.5794,1.5789,1.57903,1690400005.0
2006-09-04 01:45:00,1.57915,1.57925,1.57872,1.57925,1511199999.0
2006-09-04 01:50:00,1.57924,1.5793,1.57895,1.5791,1224600007.0
2006-09-04 01:55:00,1.5791,1.57926,1.5786,1.57876,1621900003.0
2006-09-04 02:00:00,1.57882,1.57903,1.5787,1.57893,1427400016.0
2006-09-04 02:05:00,1.57889,1.57903,1.57854,1.57879,1163300004.0
2006-09-04 02:10:00,1.5789,1.57897,1.57835,1.57869,1695599986.0
2006-09-04 02:15:00,1.57884,1.57925,1.5787,1.57877,1192399997.0
2006-09-04 02:20:00,1.57899,1.57949,1.57875,1.5792,1519499993.0
2006-09-04 02:25:00,1.57916,1.5793,1.579,1.5793,1197599994.0
2006-09-04 02:30:00,1.57916,1.57932,1.57891,1.57919,1120500000.0
2006-09-04 02:35:00,1.57915,1.57919,1.57881,1.57915,1489600007.0
2006-09-04 02:40:00,1.57908,1.57921,1.57871,1.57908,1379400005.0
2006-09-04 02:45:00,1.57912,1.57921,1.57872,1.57891,1141900009.0
2006-09-04 02:50:00,1.57907,1.5792,1.5789,1.579,1237999997.0
2006-09-04 02:55:00,1.579,1.5792,1.57877,1.57912,1176199993.0
2006-09-04 03:00:00,1.57917,1.57929,1.57886,1.57916,1813699998.0
2006-09-04 03:05:00,1.57926,1.57928,1.57862,1.57905,1726500000.0
2006-09-04 03:10:00,1.579,1.5795,1.57886,1.57947,1221000002.0
2006-09-04 03:15:00,1.5793,1.57974,1.57918,1.57955,1503900003.0
2006-09-04 03:20:00,1.57962,1.5797,1.57935,1.57955,968700002.0
2006-09-04 03:25:00,1.57943,1.57971,1.57936,1.57951,1318899999.0
2006-09-04 03:30:00,1.5795,1.57962,1.57922,1.57942,1509800002.0
2006-09-04 03:35:00,1.57935,1.57947,1.57902,1.57902,1065200002.0
2006-09-04 03:40:00,1.57923,1.57927,1.57858,1.57889,1814800009.0
2006-09-04 03:45:00,1.57924,1.57924,1.57876,1.57903,1837600009.0
2006-09-04 03:50:00,1.579,1.57917,1.57891,1.5791,1042700003.0
2006-09-04 03:55:00,1.57885,1.57917,1.57846,1.5787,1288900008.0
2006-09-04 04:00:00,1.579,1.57922,1.57868,1.57915,1533100000.0
2006-09-04 04:05:00,1.5791,1.57938,1.57878,1.5791,1424200001.0
2006-09-04 04:10:00,1.57885,1.5791,1.57853,1.5791,710600004.0
2006-09-04 04:15:00,1.57871,1.57926,1.57848,1.57848,1420100007.0
2006-09-04 04:20:00,1.57881,1.57922,1.57848,1.57912,1708600012.0
2006-09-04 04:25:00,1.57911,1.57928,1.5786,1.57892,1953100004.0
2006-09-04 04:30:00,1.57894,1.57925,1.5785,1.57918,971000007.0
2006-09-04 04:35:00,1.5792,1.57934,1.57861,1.57893,1494300005.0
2006-09-04 04:40:00,1.57887,1.57927,1.57853,1.57861,1618300002.0
2006-09-04 04:45:00,1.57902,1.57925,1.57832,1.57905,1336000003.0
2006-09-04 04:50:00,1.57917,1.57935,1.57895,1.57912,951400000.0
2006-09-04 04:55:00,1.57914,1.5795,1.57901,1.57934,1691800001.0
2006-09-04 05:00:00,1.57942,1.57965,1.57932,1.57944,1051300004.0
2006-09-04 05:05:00,1.5794,1.57961,1.57932,1.5795,1388600002.0
2006-09-04 05:10:00,1.5796,1.57962,1.57931,1.57942,1340600007.0
2006-09-04 05:15:00,1.57948,1.57968,1.57939,1.5796,1270400006.0
2006-09-04 05:20:00,1.57952,1.57956,1.5788,1.57911,1112999997.0
2006-09-04 05:25:00,1.57916,1.57952,1.5791,1.57937,1323300006.0
2006-09-04 05:30:00,1.57938,1.57961,1.57919,1.57948,1026900007.0
2006-09-04 05:35:00,1.57943,1.57954,1.57907,1.57945,1181000003.0
2006-09-04 05:40:00,1.57949,1.57978,1.57935,1.57946,1236799999.0
2006-09-04 05:45:00,1.57962,1.5798,1.57909,1.57945,1341300006.0
2006-09-04 05:50:00,1.57932,1.57978,1.57909,1.57949,1526600014.0
2006-09-04 05:55:00,1.57963,1.57983,1.57945,1.5797,1150000005.0
2006-09-04 06:00:00,1.5797,1.57978,1.5794,1.57949,1093700001.0
2006-09-04 06:05:00,1.57929,1.57974,1.57922,1.57962,1637799994.0
2006-09-04 06:10:00,1.57951,1.57968,1.5789,1.57955,1371000008.0
2006-09-04 06:15:00,1.57913,1.57965,1.57884,1.57955,1165100000.0
2006-09-04 06:20:00,1.5795,1.57974,1.5793,1.5796,1097200007.0
2006-09-04 06:25:00,1.57949,1.57986,1.57924,1.57961,1301199999.0
2006-09-04 06:30:00,1.57939,1.57965,1.579,1.57944,1360300005.0
2006-09-04 06:35:00,1.57953,1.57972,1.57915,1.5796,1023300006.0
2006-09-04 06:40:00,1.57967,1.57975,1.57949,1.57962,1203899998.0
2006-09-04 06:45:00,1.57957,1.57981,1.57942,1.57965,1397499998.0
2006-09-04 06:50:00,1.57965,1.57988,1.57925,1.5797,1131600002.0
2006-09-04 06:55:00,1.57977,1.57985,1.57934,1.57973,1628499998.0
2006-09-04 07:00:00,1.57968,1.57975,1.5794,1.57975,1753800003.0
2006-09-04 07:05:00,1.5796,1.57975,1.57941,1.57949,1280100003.0
2006-09-04 07:10:00,1.57953,1.57984,1.57929,1.57963,1067100009.0
2006-09-04 07:15:00,1.5797,1.57981,1.57948,1.57981,1020100004.0
2006-09-04 07:20:00,1.57965,1.57987,1.57924,1.57958,1422000008.0
2006-09-04 07:25:00,1.57954,1.57991,1.57923,1.57974,1309399997.0
2006-09-04 07:30:00,1.57966,1.57983,1.57949,1.57966,996000000.0
2006-09-04 07:35:00,1.57979,1.57991,1.57964,1.57987,1009900001.0
2006-09-04 07:40:00,1.57975,1.57996,1.57939,1.57969,1696800005.0
2006-09-04 07:45:00,1.57972,1.57973,1.57896,1.57968,1164699996.0
2006-09-04 07:50:00,1.57968,1.57968,1.57916,1.5794,1122500001.0
2006-09-04 07:55:00,1.57932,1.57943,1.57885,1.57939,1216200007.0
2006-09-04 08:00:00,1.57935,1.57935,1.57867,1.57867,1413700007.0
2006-09-04 08:05:00,1.57911,1.57951,1.57881,1.57919,1510800006.0
2006-09-04 08:10:00,1.57918,1.57942,1.57895,1.57911,1846699990.0
2006-09-04 08:15:00,1.57915,1.5795,1.57903,1.57919,1397600003.0
2006-09-04 08:20:00,1.57918,1.57936,1.57872,1.57917,1241500002.0
2006-09-04 08:25:00,1.57909,1.57935,1.57894,1.57924,1261800005.0
2006-09-04 08:30:00,1.57917,1.57932,1.57901,1.57911,1283000014.0
2006-09-04 08:35:00,1.57925,1.57941,1.57906,1.57933,1169500013.0
2006-09-04 08:40:00,1.57917,1.57941,1.57907,1.57915,1283099998.0
2006-09-04 08:45:00,1.57927,1.57942,1.57889,1.57928,1228400004.0
2006-09-04 08:50:00,1.5793,1.57957,1.57923,1.57947,1393699998.0
2006-09-04 08:55:00,1.57962,1.57998,1.57951,1.57971,1204400005.0
2006-09-04 09:00:00,1.57976,1.5802,1.57966,1.5802,1173000003.0
2006-09-04 09:05:00,1.58017,1.58033,1.58,1.58028,1253299997.0
2006-09-04 09:10:00,1.58023,1.58031,1.57959,1.58019,1269999994.0
2006-09-04 09:15:00,1.58011,1.58025,1.57985,1.57998,1693899996.0
2006-09-04 09:20:00,1.58001,1.5803,1.57982,1.57994,1065500001.0
2006-09-04 09:25:00,1.57985,1.58011,1.57969,1.57977,1742900014.0
2006-09-04 09:30:00,1.5799,1.58019,1.5798,1.58005,1016399994.0
2006-09-04 09:35:00,1.57994,1.58016,1.57973,1.58013,996699999.0
2006-09-04 09:40:00,1.58007,1.58025,1.57995,1.58015,1774600014.0
2006-09-04 09:45:00,1.58023,1.5804,1.58006,1.58023,1447899997.0
2006-09-04 09:50:00,1.58014,1.58023,1.57993,1.58004,1311500003.0
2006-09-04 09:55:00,1.57985,1.58015,1.57974,1.58007,1260200003.0
2006-09-04 10:00:00,1.57994,1.58018,1.57983,1.57998,1366300000.0
2006-09-04 10:05:00,1.57987,1.58011,1.57972,1.58009,1533400001.0
2006-09-04 10:10:00,1.58007,1.58042,1.57995,1.58027,1600800002.0
2006-09-04 10:15:00,1.58025,1.58025,1.57944,1.57979,1524600013.0
2006-09-04 10:20:00,1.58007,1.58027,1.57992,1.58027,1159999991.0
2006-09-04 10:25:00,1.5802,1.58033,1.57988,1.5801,1298399999.0
2006-09-04 10:30:00,1.57996,1.58023,1.57989,1.58013,1300199998.0
2006-09-04 10:35:00,1.58001,1.58045,1.57965,1.5801,1465500000.0
2006-09-04 10:40:00,1.58002,1.58041,1.57983,1.58009,1744300012.0
2006-09-04 10:45:00,1.58017,1.58032,1.57974,1.5802,1271600003.0
2006-09-04 10:50:00,1.58014,1.58038,1.57999,1.58028,1557799997.0
2006-09-04 10:55:00,1.58028,1.58066,1.58014,1.58041,1286999998.0
2006-09-04 11:00:00,1.58058,1.58082,1.58039,1.5806,1317200003.0
2006-09-04 11:05:00,1.58075,1.58099,1.58057,1.58092,1369199999.0
2006-09-04 11:10:00,1.58095,1.581,1.58065,1.58093,1509800002.0
2006-09-04 11:15:00,1.58085,1.58114,1.58078,1.58092,1243700002.0
2006-09-04 11:20:00,1.58057,1.58095,1.58041,1.58076,1762300008.0
2006-09-04 11:25:00,1.58062,1.58082,1.58043,1.58068,1176699999.0
2006-09-04 11:30:00,1.58073,1.58099,1.58055,1.58079,1810300006.0
2006-09-04 11:35:00,1.58068,1.58092,1.58062,1.58071,1631800001.0
2006-09-04 11:40:00,1.5806,1.5809,1.58047,1.58065,1648700007.0
2006-09-04 11:45:00,1.58074,1.58097,1.58063,1.58086,1313500011.0
2006-09-04 11:50:00,1.58085,1.58114,1.58085,1.58103,1845499999.0
2006-09-04 11:55:00,1.581,1.5812,1.58081,1.581,1473899996.0
2006-09-04 12:00:00,1.581,1.58109,1.58068,1.5809,1371100008.0
2006-09-04 12:05:00,1.58115,1.58118,1.58087,1.58102,1389400008.0
2006-09-04 12:10:00,1.58106,1.58113,1.58076,1.58088,1287300005.0
2006-09-04 12:15:00,1.58092,1.5812,1.58081,1.58105,1205399990.0
2006-09-04 12:20:00,1.58102,1.58115,1.58042,1.58061,1447000009.0
2006-09-04 12:25:00,1.581,1.58119,1.58058,1.58083,1694199995.0
2006-09-04 12:30:00,1.58106,1.58108,1.58073,1.58076,1270300004.0
2006-09-04 12:35:00,1.58078,1.58107,1.58063,1.5809,1138000005.0
2006-09-04 12:40:00,1.5808,1.58093,1.57989,1.58064,1374500008.0
2006-09-04 12:45:00,1.58073,1.58093,1.58005,1.58074,1611000001.0
2006-09-04 12:50:00,1.5806,1.58092,1.58039,1.58079,1590500007.0
2006-09-04 12:55:00,1.58088,1.58101,1.58068,1.5809,1342399997.0
2006-09-04 13:00:00,1.58081,1.58098,1.58008,1.58062,931700004.0
2006-09-04 13:05:00,1.58079,1.58117,1.58077,1.58094,1300999996.0
2006-09-04 13:10:00,1.58091,1.58115,1.58078,1.58098,1059300005.0
2006-09-04 13:15:00,1.5804,1.58111,1.58037,1.58086,1919799988.0
2006-09-04 13:20:00,1.58105,1.58105,1.58023,1.5808,1484000002.0
2006-09-04 13:25:00,1.58102,1.58113,1.58064,1.58104,1610000001.0
2006-09-04 13:30:00,1.58099,1.58113,1.58035,1.58071,1405800007.0
2006-09-04 13:35:00,1.58083,1.58107,1.5802,1.5802,1456799999.0
2006-09-04 13:40:00,1.5809,1.5811,1.58069,1.58095,1533300004.0
2006-09-04 13:45:00,1.581,1.58117,1.58082,1.58106,1784000009.0
2006-09-04 13:50:00,1.5811,1.58123,1.58095,1.58111,1181600005.0
2006-09-04 13:55:00,1.58108,1.58123,1.58046,1.58071,1811200004.0
2006-09-04 14:00:00,1.58108,1.58124,1.5804,1.5811,1616300019.0
2006-09-04 14:05:00,1.5811,1.58124,1.58095,1.58116,1215400002.0
2006-09-04 14:10:00,1.58119,1.5812,1.58084,1.58085,1716100003.0
2006-09-04 14:15:00,1.58093,1.58133,1.58036,1.5809,1075300002.0
2006-09-04 14:20:00,1.58109,1.5813,1.58077,1.58102,1588900008.0
2006-09-04 14:25:00,1.58107,1.58124,1.58039,1.58085,1569299993.0
2006-09-04 14:30:00,1.58107,1.58115,1.5806,1.58093,1907100006.0
2006-09-04 14:35:00,1.58102,1.58108,1.5807,1.58088,1198500003.0
2006-09-04 14:40:00,1.58105,1.5812,1.58045,1.58105,1275000012.0
2006-09-04 14:45:00,1.58118,1.5813,1.58086,1.58113,1099000004.0
2006-09-04 14:50:00,1.58118,1.58132,1.58049,1.5812,1368300001.0
2006-09-04 14:55:00,1.581,1.58125,1.58076,1.5812,1108800002.0
2006-09-04 15:00:00,1.581,1.58127,1.58082,1.58119,1610600004.0
2006-09-04 15:05:00,1.58099,1.58132,1.58085,1.58113,1065099998.0
2006-09-04 15:10:00,1.58108,1.58132,1.581,1.58124,1279100011.0
2006-09-04 15:15:00,1.58126,1.58126,1.58073,1.5808,1161300003.0
2006-09-04 15:20:00,1.58078,1.58105,1.58036,1.58089,1107900006.0
2006-09-04 15:25:00,1.58107,1.58108,1.5804,1.58082,1475500002.0
2006-09-04 15:30:00,1.5808,1.58105,1.5803,1.58092,1167900006.0
2006-09-04 15:35:00,1.5806,1.58108,1.58032,1.58094,1049200003.0
2006-09-04 15:40:00,1.581,1.58112,1.58071,1.58089,887699997.0
2006-09-04 15:45:00,1.58088,1.58094,1.5804,1.58065,1568499994.0
2006-09-04 15:50:00,1.58047,1.58074,1.5804,1.58074,1105500008.0
2006-09-04 15:55:00,1.58054,1.58088,1.58054,1.58075,1367800003.0
2006-09-04 16:00:00,1.58076,1.58105,1.58054,1.58098,1635400009.0
2006-09-04 16:05:00,1.58093,1.58123,1.5805,1.58057,1176100002.0
2006-09-04 16:10:00,1.58105,1.58113,1.58069,1.58113,1651499999.0
2006-09-04 16:15:00,1.58074,1.58119,1.58074,1.58091,1643900002.0
2006-09-04 16:20:00,1.58091,1.58117,1.58083,1.58108,1564900011.0
2006-09-04 16:25:00,1.58101,1.58119,1.58071,1.58112,943100001.0
2006-09-04 16:30:00,1.58079,1.58124,1.58038,1.58091,1536100004.0
2006-09-04 16:35:00,1.58085,1.58126,1.58052,1.58105,1920200000.0
2006-09-04 16:40:00,1.58087,1.58106,1.58061,1.58094,1230500005.0
2006-09-04 16:45:00,1.58098,1.58102,1.58041,1.58084,1712900006.0
2006-09-04 16:50:00,1.5807,1.58086,1.58048,1.58067,1411699993.0
2006-09-04 16:55:00,1.58069,1.58089,1.58043,1.58077,1850700015.0
2006-09-04 17:00:00,1.58084,1.58105,1.58065,1.58085,1437800003.0
2006-09-04 17:05:00,1.58096,1.58126,1.58092,1.58106,1865799999.0
2006-09-04 17:10:00,1.58118,1.58125,1.58083,1.58094,1927100000.0
2006-09-04 17:15:00,1.58108,1.58126,1.58078,1.58078,1152600008.0
2006-09-04 17:20:00,1.58083,1.58103,1.58064,1.58084,1020900005.0
2006-09-04 17:25:00,1.58069,1.58101,1.58057,1.58078,1348399993.0
2006-09-04 17:30:00,1.5805,1.58102,1.5805,1.58102,1215600001.0
2006-09-04 17:35:00,1.58098,1.58109,1.58052,1.58056,956099998.0
2006-09-04 17:40:00,1.58032,1.5807,1.58019,1.58057,1169200004.0
2006-09-04 17:45:00,1.58058,1.5809,1.58043,1.58085,1711700002.0
2006-09-04 17:50:00,1.58076,1.58102,1.58046,1.5808,1644800003.0
2006-09-04 17:55:00,1.58096,1.58102,1.58058,1.58073,1103400003.0
2006-09-04 18:00:00,1.58069,1.5808,1.5804,1.5807,4130500012.0
2006-09-04 18:05:00,1.5806,1.58087,1.58032,1.58086,9562000025.0
2006-09-04 18:10:00,1.5807,1.58096,1.58051,1.58051,6494700033.0
2006-09-04 18:15:00,1.58053,1.58082,1.58032,1.58044,7922699989.0
2006-09-04 18:20:00,1.58057,1.58076,1.58047,1.5806,5886500017.0
2006-09-04 18:25:00,1.5805,1.5807,1.58029,1.58049,6845200013.0
2006-09-04 18:30:00,1.58049,1.5808,1.58038,1.5808,7119699993.0
2006-09-04 18:35:00,1.5807,1.58087,1.58046,1.58077,8767900008.0
2006-09-04 18:40:00,1.5808,1.5808,1.58001,1.58055,4795700021.0
2006-09-04 18:45:00,1.58055,1.58075,1.58009,1.58061,2558000010.0
2006-09-04 18:50:00,1.58046,1.58074,1.58005,1.58048,5536600010.0
2006-09-04 18:55:00,1.58056,1.58062,1.57994,1.5804,6501200006.0
2006-09-04 19:00:00,1.5803,1.58053,1.57997,1.5802,2268000001.0
2006-09-04 19:05:00,1.58028,1.5807,1.58015,1.58047,6599800027.0
2006-09-04 19:10:00,1.58048,1.58093,1.58043,1.58086,4053899999.0
2006-09-04 19:15:00,1.58095,1.58114,1.58032,1.58074,4711100006.0
2006-09-04 19:20:00,1.58074,1.58084,1.58047,1.58075,3405300014.0
2006-09-04 19:25:00,1.58054,1.58072,1.58023,1.58023,4372000012.0
2006-09-04 19:30:00,1.581,1.581,1.58038,1.5805,6643100017.0
2006-09-04 19:35:00,1.58016,1.58082,1.58,1.58029,4046299991.0
2006-09-04 19:40:00,1.58039,1.58058,1.57999,1.5805,2804199994.0
2006-09-04 19:45:00,1.5805,1.58068,1.5802,1.58053,3233199988.0
2006-09-04 19:50:00,1.58024,1.58058,1.5802,1.58047,1843399997.0
2006-09-04 19:55:00,1.58048,1.5806,1.57978,1.57991,5953300007.0
2006-09-04 20:00:00,1.58033,1.58042,1.57977,1.58012,2244900011.0
2006-09-04 20:05:00,1.58029,1.5804,1.57957,1.58009,3207900008.0
2006-09-04 20:10:00,1.58016,1.58045,1.57991,1.58013,2881299990.0
2006-09-04 20:15:00,1.5804,1.58051,1.58021,1.5804,4690099995.0
2006-09-04 20:20:00,1.58019,1.58068,1.57994,1.57994,3225800007.0
2006-09-04 20:25:00,1.5798,1.58046,1.57978,1.58011,3446599980.0
2006-09-04 20:30:00,1.5805,1.5806,1.57985,1.58015,2149499980.0
2006-09-04 20:35:00,1.58019,1.5804,1.57961,1.58003,4429599992.0
2006-09-04 20:40:00,1.58044,1.58069,1.58002,1.58028,4082200007.0
2006-09-04 20:45:00,1.58055,1.58068,1.58004,1.58047,4019400009.0
2006-09-04 20:50:00,1.58057,1.58069,1.58004,1.58022,5899600017.0
2006-09-04 20:55:00,1.5801,1.5808,1.58,1.5808,4947900005.0
2006-09-04 21:00:00,1.5805,1.5807,1.58007,1.58048,6032000011.0
2006-09-04 21:05:00,1.58056,1.58062,1.57989,1.58032,2534300001.0
2006-09-04 21:10:00,1.58055,1.58055,1.58017,1.58034,3529400018.0
2006-09-04 21:15:00,1.58037,1.58045,1.57951,1.5799,4333100005.0
2006-09-04 21:20:00,1.5801,1.58039,1.57978,1.57985,6836600001.0
2006-09-04 21:25:00,1.5801,1.5804,1.57972,1.57992,3590500007.0
2006-09-04 21:30:00,1.58012,1.5805,1.57969,1.58007,3103400016.0
2006-09-04 21:35:00,1.58016,1.58061,1.58008,1.5805,2161000010.0
2006-09-04 21:40:00,1.58036,1.58092,1.58014,1.58029,4221299990.0
2006-09-04 21:45:00,1.58014,1.58068,1.57939,1.58014,5336099999.0
2006-09-04 21:50:00,1.58058,1.58082,1.57989,1.5799,2987000010.0
2006-09-04 21:55:00,1.57992,1.5807,1.5799,1.5804,3642399982.0
2006-09-04 22:00:00,1.58022,1.58055,1.57964,1.5805,2840500000.0
2006-09-04 22:05:00,1.58045,1.58056,1.58015,1.58056,1658700013.0
2006-09-04 22:10:00,1.58065,1.58065,1.58024,1.58047,1682200003.0
2006-09-04 22:15:00,1.57998,1.58057,1.57954,1.5804,1752699993.0
2006-09-04 22:20:00,1.58037,1.58085,1.58026,1.58026,1988100010.0
2006-09-04 22:25:00,1.58035,1.58056,1.58013,1.58021,3215599998.0
2006-09-04 22:30:00,1.58012,1.58075,1.5799,1.5806,2051300006.0
2006-09-04 22:35:00,1.58073,1.5808,1.5802,1.58055,2798200002.0
2006-09-04 22:40:00,1.58055,1.58065,1.57928,1.58058,3707700010.0
2006-09-04 22:45:00,1.58057,1.58076,1.58012,1.58051,1797800007.0
2006-09-04 22:50:00,1.58037,1.5809,1.58024,1.58054,1958300002.0
2006-09-04 22:55:00,1.58068,1.58074,1.57993,1.57993,1799800005.0
2006-09-04 23:00:00,1.58053,1.58091,1.58015,1.58085,1262800001.0
2006-09-04 23:05:00,1.5799,1.58074,1.57981,1.58059,1295300001.0
2006-09-04 23:10:00,1.58055,1.58082,1.58024,1.58072,1294799995.0
2006-09-04 23:15:00,1.58075,1.58085,1.58012,1.58059,1563899994.0
2006-09-04 23:20:00,1.5806,1.58097,1.57993,1.58003,1505800006.0
2006-09-04 23:25:00,1.58052,1.58063,1.57958,1.5803,915200005.0
2006-09-04 23:30:00,1.5801,1.58015,1.5796,1.57988,1203500002.0
2006-09-04 23:35:00,1.58014,1.58033,1.57955,1.57995,1600200009.0
2006-09-04 23:40:00,1.58014,1.58022,1.57989,1.58022,1256600003.0
2006-09-04 23:45:00,1.57998,1.58041,1.57978,1.58027,915200006.0
2006-09-04 23:50:00,1.5799,1.5803,1.57957,1.57964,1271199997.0
2006-09-04 23:55:00,1.57993,1.58008,1.57975,1.57998,870900006.0
2006-09-05 00:00:00,1.58005,1.58011,1.57929,1.57988,1239200003.0
2006-09-05 00:05:00,1.57996,1.58013,1.5794,1.57995,1644699996.0
2006-09-05 00:10:00,1.57963,1.58009,1.57937,1.58008,1075699998.0
2006-09-05 00:15:00,1.57985,1.58025,1.57926,1.58003,1632599994.0
2006-09-05 00:20:00,1.58015,1.58033,1.57969,1.58004,1422200007.0
2006-09-05 00:25:00,1.5802,1.5804,1.57958,1.57963,1169700005.0
2006-09-05 00:30:00,1.58017,1.58025,1.57966,1.57983,1427899998.0
2006-09-05 00:35:00,1.57983,1.58038,1.5796,1.5801,1278400016.0
2006-09-05 00:40:00,1.58018,1.58035,1.57966,1.58008,1343599994.0
2006-09-05 00:45:00,1.58017,1.58032,1.57989,1.58005,1142100001.0
2006-09-05 00:50:00,1.57997,1.58022,1.57944,1.58017,1641899999.0
2006-09-05 00:55:00,1.58015,1.58052,1.57946,1.5804,1940800008.0
2006-09-05 01:00:00,1.58028,1.58052,1.57964,1.5797,1336499997.0
2006-09-05 01:05:00,1.5802,1.58033,1.58,1.58026,1356800001.0
2006-09-05 01:10:00,1.58029,1.58035,1.5796,1.58015,1074200003.0
2006-09-05 01:15:00,1.57998,1.58056,1.57976,1.58044,1628400016.0
2006-09-05 01:20:00,1.58055,1.58065,1.57985,1.58017,1436500005.0
2006-09-05 01:25:00,1.58007,1.58059,1.57965,1.5804,1564100001.0
2006-09-05 01:30:00,1.58017,1.58055,1.57991,1.58021,1138299999.0
2006-09-05 01:35:00,1.58005,1.58058,1.57978,1.58037,1502300002.0
2006-09-05 01:40:00,1.58053,1.58083,1.58007,1.58058,1356499994.0
2006-09-05 01:45:00,1.58051,1.58068,1.58003,1.58055,1506399997.0
2006-09-05 01:50:00,1.5806,1.58067,1.57997,1.5805,970800000.0
2006-09-05 01:55:00,1.58048,1.58073,1.58033,1.5806,978400007.0
2006-09-05 02:00:00,1.58068,1.58075,1.57973,1.58067,1776999993.0
2006-09-05 02:05:00,1.58057,1.58074,1.58009,1.58039,1327500002.0
2006-09-05 02:10:00,1.58042,1.58108,1.58041,1.58098,1073700000.0
2006-09-05 02:15:00,1.58094,1.58119,1.58084,1.58089,1483199999.0
2006-09-05 02:20:00,1.58086,1.5812,1.58085,1.58118,1661399990.0
2006-09-05 02:25:00,1.58118,1.58151,1.58111,1.58139,1346800005.0
2006-09-05 02:30:00,1.58122,1.58133,1.58059,1.58106,1293500006.0
2006-09-05 02:35:00,1.5813,1.58133,1.58094,1.58115,1523900003.0
2006-09-05 02:40:00,1.58107,1.58148,1.5809,1.58139,1646300012.0
2006-09-05 02:45:00,1.58127,1.58148,1.58107,1.58113,1417300003.0
2006-09-05 02:50:00,1.58137,1.58149,1.58098,1.58106,1422600006.0
2006-09-05 02:55:00,1.58115,1.58134,1.58096,1.58113,1424100007.0
2006-09-05 03:00:00,1.58129,1.58145,1.58096,1.58119,1131700004.0
2006-09-05 03:05:00,1.58121,1.58141,1.5811,1.58125,1008000008.0
2006-09-05 03:10:00,1.58118,1.58141,1.58076,1.5813,1337800007.0
2006-09-05 03:15:00,1.58116,1.58142,1.5809,1.58102,1044700008.0
2006-09-05 03:20:00,1.58109,1.58123,1.58051,1.58073,1370600007.0
2006-09-05 03:25:00,1.58119,1.58131,1.58056,1.58116,922100004.0
2006-09-05 03:30:00,1.58111,1.58123,1.5808,1.58105,1210099998.0
2006-09-05 03:35:00,1.58103,1.58108,1.58044,1.58101,1170000003.0
2006-09-05 03:40:00,1.58097,1.58112,1.58065,1.58112,1040099995.0
2006-09-05 03:45:00,1.58105,1.58113,1.58038,1.58088,1312700006.0
2006-09-05 03:50:00,1.58103,1.58122,1.58074,1.58112,1188400005.0
2006-09-05 03:55:00,1.58058,1.5811,1.58053,1.58085,1629000001.0
2006-09-05 04:00:00,1.58105,1.58116,1.5808,1.58102,1653999998.0
2006-09-05 04:05:00,1.58092,1.58114,1.58067,1.58091,1310200006.0
2006-09-05 04:10:00,1.581,1.5812,1.58079,1.581,998800004.0
2006-09-05 04:15:00,1.581,1.58115,1.58079,1.58105,869800004.0
2006-09-05 04:20:00,1.58101,1.5812,1.58083,1.58106,1174400001.0
2006-09-05 04:25:00,1.58123,1.58129,1.58085,1.58114,1226000005.0
2006-09-05 04:30:00,1.58098,1.58128,1.58098,1.58104,795600010.0
2006-09-05 04:35:00,1.58101,1.58134,1.58094,1.58118,1008000007.0
2006-09-05 04:40:00,1.58115,1.58136,1.5809,1.58114,1250200006.0
2006-09-05 04:45:00,1.58123,1.58142,1.58108,1.5813,1605500009.0
2006-09-05 04:50:00,1.5813,1.5813,1.58056,1.5808,1101100003.0
2006-09-05 04:55:00,1.58122,1.58125,1.58066,1.58095,1514200006.0
2006-09-05 05:00:00,1.581,1.58121,1.58047,1.581,1392200006.0
2006-09-05 05:05:00,1.58086,1.58122,1.58074,1.58107,1116300004.0
2006-09-05 05:10:00,1.58117,1.58123,1.58047,1.5808,1905099988.0
2006-09-05 05:15:00,1.58099,1.58121,1.58084,1.58084,897399996.0
2006-09-05 05:20:00,1.58083,1.58105,1.58035,1.58094,1063200004.0
2006-09-05 05:25:00,1.58098,1.58112,1.5807,1.5807,1164200004.0
2006-09-05 05:30:00,1.58079,1.58108,1.58078,1.58091,1078599997.0
2006-09-05 05:35:00,1.58084,1.58103,1.58033,1.58065,1488199997.0
2006-09-05 05:40:00,1.58049,1.58099,1.5803,1.58082,1029000001.0
2006-09-05 05:45:00,1.58093,1.58101,1.58037,1.58037,1360700008.0
2006-09-05 05:50:00,1.58039,1.58106,1.58017,1.58044,1468700003.0
2006-09-05 05:55:00,1.58043,1.58095,1.58015,1.5809,1380699996.0
2006-09-05 06:00:00,1.58072,1.58095,1.58058,1.5808,1229000007.0
2006-09-05 06:05:00,1.58083,1.58117,1.58079,1.58115,1871699999.0
2006-09-05 06:10:00,1.5811,1.5813,1.58073,1.58086,1077599999.0
2006-09-05 06:15:00,1.58107,1.58107,1.5807,1.5807,1233100009.0
2006-09-05 06:20:00,1.58093,1.58113,1.58031,1.58075,1299099996.0
2006-09-05 06:25:00,1.58097,1.58114,1.58078,1.58113,1557400007.0
2006-09-05 06:30:00,1.58094,1.58114,1.5809,1.58114,1053600001.0
2006-09-05 06:35:00,1.58108,1.58117,1.58081,1.58103,828099999.0
2006-09-05 06:40:00,1.58096,1.58117,1.58084,1.58105,1156500003.0
2006-09-05 06:45:00,1.58103,1.58116,1.58081,1.58102,993699996.0
2006-09-05 06:50:00,1.58105,1.58114,1.58041,1.58092,1233100009.0
2006-09-05 06:55:00,1.58103,1.58116,1.58051,1.58089,1728900004.0
2006-09-05 07:00:00,1.58086,1.58114,1.5806,1.58106,1792500007.0
2006-09-05 07:05:00,1.5809,1.58111,1.58074,1.58104,1381200007.0
2006-09-05 07:10:00,1.58094,1.58112,1.5807,1.58085,1054600006.0
2006-09-05 07:15:00,1.58099,1.58105,1.58034,1.58099,1444600005.0
2006-09-05 07:20:00,1.58102,1.58113,1.58072,1.58088,1333200007.0
2006-09-05 07:25:00,1.58073,1.58113,1.58065,1.58097,1380400001.0
2006-09-05 07:30:00,1.58085,1.58118,1.58078,1.58104,1281699999.0
2006-09-05 07:35:00,1.58095,1.5812,1.58081,1.58086,908399999.0
2006-09-05 07:40:00,1.58087,1.58115,1.58081,1.58103,1570199999.0
2006-09-05 07:45:00,1.58104,1.58123,1.58085,1.581,1592500004.0
2006-09-05 07:50:00,1.58101,1.58143,1.58094,1.58143,1602200002.0
2006-09-05 07:55:00,1.58138,1.58155,1.58082,1.58108,1044800006.0
2006-09-05 08:00:00,1.5813,1.5815,1.58107,1.58132,1325999999.0
2006-09-05 08:05:00,1.58145,1.58145,1.58102,1.58131,1201399994.0
2006-09-05 08:10:00,1.58115,1.58133,1.58083,1.58113,1290699997.0
2006-09-05 08:15:00,1.58127,1.58135,1.581,1.58135,1213099998.0
2006-09-05 08:20:00,1.58128,1.58143,1.58095,1.58095,1122500004.0
2006-09-05 08:25:00,1.58116,1.58128,1.58092,1.58117,1065800001.0
2006-09-05 08:30:00,1.58117,1.58142,1.58096,1.58123,1400799998.0
2006-09-05 08:35:00,1.58114,1.58122,1.58094,1.58113,1174499997.0
2006-09-05 08:40:00,1.58105,1.58145,1.58105,1.58133,1740500009.0
2006-09-05 08:45:00,1.58149,1.58188,1.58114,1.58168,1325599994.0
2006-09-05 08:50:00,1.58167,1.58184,1.58156,1.58168,1184199995.0
2006-09-05 08:55:00,1.58164,1.58202,1.58152,1.58192,1639800009.0
2006-09-05 09:00:00,1.58182,1.582,1.58172,1.58187,1100200003.0
2006-09-05 09:05:00,1.58197,1.58203,1.58165,1.58169,1586800010.0
2006-09-05 09:10:00,1.58186,1.58197,1.58155,1.58181,1563400003.0
2006-09-05 09:15:00,1.58179,1.58183,1.58142,1.58148,927899996.0
2006-09-05 09:20:00,1.58158,1.58182,1.58138,1.58177,1272399997.0
2006-09-05 09:25:00,1.58167,1.58186,1.58147,1.58177,1214600003.0
2006-09-05 09:30:00,1.58176,1.58216,1.5817,1.58185,1109199998.0
2006-09-05 09:35:00,1.58184,1.58209,1.58176,1.5819,928700006.0
2006-09-05 09:40:00,1.58183,1.58186,1.58155,1.58155,1084299994.0
2006-09-05 09:45:00,1.58181,1.5821,1.58165,1.58177,1674300003.0
2006-09-05 09:50:00,1.58188,1.582,1.58157,1.58157,1324300003.0
2006-09-05 09:55:00,1.58172,1.5821,1.58143,1.58202,1196899997.0
2006-09-05 10:00:00,1.58194,1.5822,1.58168,1.58181,1566100003.0
2006-09-05 10:05:00,1.58167,1.58183,1.5814,1.58167,1360200004.0
2006-09-05 10:10:00,1.58162,1.58184,1.58143,1.58171,1583800005.0
2006-09-05 10:15:00,1.58167,1.58175,1.58145,1.58175,1413599998.0
2006-09-05 10:20:00,1.58152,1.58174,1.58147,1.58169,985400000.0
2006-09-05 10:25:00,1.58158,1.58171,1.58122,1.58156,1792900003.0
2006-09-05 10:30:00,1.58153,1.58174,1.58133,1.58145,1336500001.0
2006-09-05 10:35:00,1.58143,1.58168,1.58108,1.58158,1267399999.0
2006-09-05 10:40:00,1.58153,1.58165,1.58119,1.5815,1326999996.0
2006-09-05 10:45:00,1.58162,1.58172,1.58131,1.58169,1074900002.0
2006-09-05 10:50:00,1.58163,1.58178,1.58084,1.58146,1889399989.0
2006-09-05 10:55:00,1.58158,1.58178,1.58143,1.58163,1479100001.0
2006-09-05 11:00:00,1.58182,1.58191,1.5815,1.58179,1285400000.0
2006-09-05 11:05:00,1.58189,1.58201,1.58148,1.58167,1272199999.0
2006-09-05 11:10:00,1.5815,1.58168,1.58133,1.58133,1378300004.0
2006-09-05 11:15:00,1.58103,1.58123,1.58057,1.581,1452199997.0
2006-09-05 11:20:00,1.58095,1.58095,1.58033,1.58048,1631999995.0
2006-09-05 11:25:00,1.5806,1.5808,1.58035,1.58068,1295899997.0
2006-09-05 11:30:00,1.58068,1.58084,1.58054,1.5808,1930400002.0
2006-09-05 11:35:00,1.58071,1.58092,1.5806,1.5807,1465400008.0
2006-09-05 11:40:00,1.58062,1.58092,1.58053,1.58077,1607999996.0
2006-09-05 11:45:00,1.58075,1.58094,1.58054,1.5807,1318600004.0
2006-09-05 11:50:00,1.5809,1.58109,1.5804,1.58085,1814200007.0
2006-09-05 11:55:00,1.58071,1.58113,1.58071,1.5809,1486700001.0
2006-09-05 12:00:00,1.58085,1.58118,1.58067,1.58104,1619599994.0
2006-09-05 12:05:00,1.58096,1.5812,1.58063,1.58098,1279000012.0
2006-09-05 12:10:00,1.58095,1.58105,1.58062,1.58072,1289100005.0
2006-09-05 12:15:00,1.58085,1.58102,1.58063,1.58102,1427699999.0
2006-09-05 12:20:00,1.58095,1.58121,1.58043,1.58113,1329000001.0
2006-09-05 12:25:00,1.58122,1.58127,1.5809,1.58096,1645600012.0
2006-09-05 12:30:00,1.58096,1.58137,1.58096,1.58137,981600007.0
2006-09-05 12:35:00,1.58142,1.58163,1.58121,1.58125,1288299992.0
2006-09-05 12:40:00,1.58148,1.58149,1.58108,1.58129,1083900004.0
2006-09-05 12:45:00,1.58117,1.58135,1.58075,1.58132,1311400004.0
2006-09-05 12:50:00,1.58111,1.58133,1.5808,1.58121,1368400006.0
2006-09-05 12:55:00,1.58107,1.58135,1.58101,1.58123,1570400001.0
2006-09-05 13:00:00,1.58117,1.58162,1.58113,1.58145,1464699999.0
2006-09-05 13:05:00,1.58142,1.58157,1.5808,1.58123,1554400001.0
2006-09-05 13:10:00,1.5814,1.58148,1.58058,1.58112,1813400001.0
2006-09-05 13:15:00,1.58109,1.58146,1.58042,1.58072,1701800004.0
2006-09-05 13:20:00,1.58117,1.58158,1.58061,1.58088,1527900004.0
2006-09-05 13:25:00,1.58093,1.58147,1.58029,1.58073,1753399984.0
2006-09-05 13:30:00,1.58068,1.58126,1.58053,1.58091,1495900008.0
2006-09-05 13:35:00,1.58142,1.5815,1.58058,1.58083,1568699999.0
2006-09-05 13:40:00,1.58072,1.58094,1.5801,1.58046,1396699994.0
2006-09-05 13:45:00,1.58019,1.58086,1.58011,1.58031,1663299999.0
2006-09-05 13:50:00,1.58042,1.58083,1.58009,1.58034,1494899998.0
2006-09-05 13:55:00,1.5803,1.581,1.57998,1.58069,1548800004.0
2006-09-05 14:00:00,1.58076,1.58129,1.58021,1.58086,1884899999.0
2006-09-05 14:05:00,1.58109,1.58123,1.57993,1.5805,1589800011.0
2006-09-05 14:10:00,1.58082,1.58117,1.58014,1.58027,1483200011.0
2006-09-05 14:15:00,1.58078,1.58098,1.58027,1.58092,1673900007.0
2006-09-05 14:20:00,1.58075,1.58132,1.58026,1.58095,1869800001.0
2006-09-05 14:25:00,1.58082,1.58136,1.58007,1.58121,1719600002.0
2006-09-05 14:30:00,1.58101,1.58132,1.58046,1.58084,1833800005.0
2006-09-05 14:35:00,1.58087,1.5814,1.58049,1.58081,1661100014.0
2006-09-05 14:40:00,1.58071,1.58123,1.58055,1.58092,1822299993.0
2006-09-05 14:45:00,1.58085,1.58125,1.58033,1.58083,1541800004.0
2006-09-05 14:50:00,1.58071,1.58118,1.58045,1.58073,1578899998.0
2006-09-05 14:55:00,1.58107,1.58118,1.58036,1.58089,2195800017.0
2006-09-05 15:00:00,1.58088,1.58131,1.58035,1.58039,1726199992.0
2006-09-05 15:05:00,1.5809,1.5812,1.58043,1.58055,1858400007.0
2006-09-05 15:10:00,1.58079,1.58146,1.58042,1.58094,1783099987.0
2006-09-05 15:15:00,1.58075,1.58119,1.58024,1.58095,1665000010.0
2006-09-05 15:20:00,1.58089,1.58133,1.58024,1.58063,1953800005.0
2006-09-05 15:25:00,1.58077,1.5813,1.58036,1.58072,1300700009.0
2006-09-05 15:30:00,1.58083,1.58153,1.58062,1.58117,1396200008.0
2006-09-05 15:35:00,1.58148,1.58179,1.58105,1.58157,2129600009.0
2006-09-05 15:40:00,1.58186,1.58273,1.5813,1.58192,1202899996.0
2006-09-05 15:45:00,1.58164,1.58242,1.58156,1.58208,1649799997.0
2006-09-05 15:50:00,1.58188,1.58207,1.58171,1.58194,1354900004.0
2006-09-05 15:55:00,1.58184,1.58186,1.58148,1.5816,1293399995.0
2006-09-05 16:00:00,1.58182,1.58216,1.5816,1.58194,1542600012.0
2006-09-05 16:05:00,1.58188,1.582,1.58159,1.58187,1386500000.0
2006-09-05 16:10:00,1.58179,1.58189,1.58135,1.58169,1614200000.0
2006-09-05 16:15:00,1.5813,1.58195,1.5813,1.58195,1751899996.0
2006-09-05 16:20:00,1.58189,1.58196,1.58167,1.58188,1727200008.0
2006-09-05 16:25:00,1.58184,1.58189,1.58139,1.58151,1071099999.0
2006-09-05 16:30:00,1.58115,1.5816,1.58105,1.5816,927700009.0
2006-09-05 16:35:00,1.58162,1.58166,1.5813,1.58148,1556200006.0
2006-09-05 16:40:00,1.58152,1.58178,1.58134,1.58168,1238100004.0
2006-09-05 16:45:00,1.58142,1.58173,1.58119,1.58147,1531200000.0
2006-09-05 16:50:00,1.58146,1.58191,1.58134,1.58167,1318300009.0
2006-09-05 16:55:00,1.58185,1.58192,1.58131,1.58147,1762200003.0
2006-09-05 17:00:00,1.58132,1.5816,1.58112,1.58135,1369800001.0
2006-09-05 17:05:00,1.58148,1.58161,1.58125,1.58125,1285000011.0
2006-09-05 17:10:00,1.58123,1.58152,1.58085,1.58128,1654100000.0
2006-09-05 17:15:00,1.58147,1.58153,1.58117,1.58142,1402800002.0
2006-09-05 17:20:00,1.58136,1.58143,1.58088,1.58103,1429100007.0
2006-09-05 17:25:00,1.58096,1.58122,1.58085,1.58116,1286500012.0
2006-09-05 17:30:00,1.58094,1.58119,1.5808,1.58103,1823300008.0
2006-09-05 17:35:00,1.58117,1.58124,1.58071,1.58124,1099800009.0
2006-09-05 17:40:00,1.58124,1.58143,1.58092,1.58125,1540400004.0
2006-09-05 17:45:00,1.58108,1.58138,1.58067,1.58119,1731300012.0
2006-09-05 17:50:00,1.58116,1.58143,1.58109,1.58116,1198900005.0
2006-09-05 17:55:00,1.58117,1.58152,1.58109,1.58138,1557700000.0
2006-09-05 18:00:00,1.58144,1.5816,1.5813,1.5814,7122500031.0
2006-09-05 18:05:00,1.5815,1.58163,1.58132,1.58148,8664000040.0
2006-09-05 18:10:00,1.5814,1.58162,1.58129,1.58142,6524100012.0
2006-09-05 18:15:00,1.5816,1.5818,1.58082,1.58138,5237499994.0
2006-09-05 18:20:00,1.58155,1.58163,1.5806,1.5814,5163000011.0
2006-09-05 18:25:00,1.5815,1.5816,1.58121,1.58138,7259700014.0
2006-09-05 18:30:00,1.58135,1.58143,1.58118,1.5813,7272400009.0
2006-09-05 18:35:00,1.58128,1.58159,1.58116,1.5815,8738500012.0
2006-09-05 18:40:00,1.5814,1.5815,1.58119,1.58135,4946300023.0
2006-09-05 18:45:00,1.58118,1.58165,1.58108,1.58158,2658500000.0
2006-09-05 18:50:00,1.5816,1.58189,1.58096,1.58167,5753200026.0
2006-09-05 18:55:00,1.58167,1.58193,1.581,1.58157,5828900015.0
2006-09-05 19:00:00,1.5815,1.58179,1.58091,1.58147,2409800007.0
2006-09-05 19:05:00,1.58122,1.58175,1.58085,1.58158,6476400010.0
2006-09-05 19:10:00,1.58146,1.58172,1.58111,1.58158,3818900005.0
2006-09-05 19:15:00,1.58165,1.58168,1.58116,1.58153,4303699998.0
2006-09-05 19:20:00,1.58145,1.58154,1.58123,1.58154,3544800002.0
2006-09-05 19:25:00,1.5815,1.58155,1.58071,1.58125,4447800018.0
2006-09-05 19:30:00,1.5815,1.58164,1.5811,1.58136,6089400003.0
2006-09-05 19:35:00,1.5813,1.58168,1.58111,1.58118,3695300017.0
2006-09-05 19:40:00,1.5814,1.58147,1.58087,1.5811,3189799995.0
2006-09-05 19:45:00,1.58126,1.58148,1.58076,1.58136,2910400011.0
2006-09-05 19:50:00,1.58137,1.58153,1.58125,1.5814,2062100004.0
2006-09-05 19:55:00,1.58143,1.58145,1.5811,1.58119,5953800007.0
2006-09-05 20:00:00,1.58135,1.5814,1.58113,1.58128,2298899991.0
2006-09-05 20:05:00,1.58132,1.58138,1.58111,1.58121,2777500008.0
2006-09-05 20:10:00,1.58113,1.58128,1.58094,1.58112,3642000014.0
2006-09-05 20:15:00,1.5811,1.58125,1.58095,1.5811,4488500004.0
2006-09-05 20:20:00,1.581,1.58127,1.58097,1.5812,3746599991.0
2006-09-05 20:25:00,1.5811,1.5813,1.58098,1.58111,3068800010.0
2006-09-05 20:30:00,1.5814,1.5814,1.58095,1.58115,2490500006.0
2006-09-05 20:35:00,1.581,1.58126,1.58093,1.58112,4960400016.0
2006-09-05 20:40:00,1.5812,1.58147,1.58094,1.58123,3684800012.0
2006-09-05 20:45:00,1.58112,1.58149,1.58106,1.58128,4305600004.0
2006-09-05 20:50:00,1.58126,1.58144,1.58108,1.5812,6165700015.0
2006-09-05 20:55:00,1.5813,1.5816,1.5811,1.5815,7040500006.0
2006-09-05 21:00:00,1.5814,1.5815,1.58114,1.58114,6430400011.0
2006-09-05 21:05:00,1.58135,1.58143,1.58102,1.58115,2845000002.0
2006-09-05 21:10:00,1.58117,1.58136,1.581,1.58117,3462600006.0
2006-09-05 21:15:00,1.58108,1.58122,1.58074,1.5809,4069700002.0
2006-09-05 21:20:00,1.5812,1.5812,1.58055,1.581,7306900046.0
2006-09-05 21:25:00,1.58076,1.58124,1.58023,1.58119,3307200011.0
2006-09-05 21:30:00,1.581,1.58125,1.58088,1.5812,3828700006.0
2006-09-05 21:35:00,1.58108,1.58125,1.58089,1.58118,2146999999.0
2006-09-05 21:40:00,1.58108,1.58126,1.58094,1.5812,4077000008.0
2006-09-05 21:45:00,1.58103,1.58128,1.58065,1.58097,4584100005.0
2006-09-05 21:50:00,1.5811,1.58131,1.58086,1.58114,3102900003.0
2006-09-05 21:55:00,1.58105,1.58125,1.58098,1.58106,3581800002.0
2006-09-05 22:00:00,1.58109,1.58133,1.58095,1.58111,3013899989.0
2006-09-05 22:05:00,1.58115,1.58124,1.581,1.58109,1982500003.0
2006-09-05 22:10:00,1.58125,1.58163,1.57998,1.5811,1878000003.0
2006-09-05 22:15:00,1.58086,1.58125,1.58055,1.58108,1853100012.0
2006-09-05 22:20:00,1.58115,1.5815,1.58051,1.58096,2052700005.0
2006-09-05 22:25:00,1.5812,1.58127,1.58083,1.58127,3151099996.0
2006-09-05 22:30:00,1.58083,1.58148,1.58072,1.5814,1920100005.0
2006-09-05 22:35:00,1.58142,1.58145,1.5809,1.58109,2035400000.0
2006-09-05 22:40:00,1.58122,1.58143,1.58089,1.5814,3870400016.0
2006-09-05 22:45:00,1.58122,1.58136,1.58092,1.58111,1506300005.0
2006-09-05 22:50:00,1.58117,1.58148,1.58097,1.58123,1858799999.0
2006-09-05 22:55:00,1.58146,1.58146,1.58079,1.58108,1528400006.0
2006-09-05 23:00:00,1.58064,1.58166,1.58064,1.58127,1282499992.0
2006-09-05 23:05:00,1.58126,1.58142,1.58076,1.5812,827200006.0
2006-09-05 23:10:00,1.58108,1.58157,1.58103,1.58103,1035099993.0
2006-09-05 23:15:00,1.58117,1.58185,1.58087,1.58179,1437299998.0
2006-09-05 23:20:00,1.58117,1.58151,1.58108,1.58141,587699999.0
2006-09-05 23:25:00,1.58141,1.58186,1.58129,1.58139,863400010.0
2006-09-05 23:30:00,1.58142,1.58169,1.58097,1.58139,1256600002.0
2006-09-05 23:35:00,1.5814,1.58164,1.5812,1.58146,1004599993.0
2006-09-05 23:40:00,1.58123,1.58173,1.58098,1.58127,1628299997.0
2006-09-05 23:45:00,1.58113,1.58132,1.58072,1.58106,958700001.0
2006-09-05 23:50:00,1.58123,1.58148,1.58088,1.58109,1590900008.0
2006-09-05 23:55:00,1.58109,1.58148,1.58093,1.58138,710000006.0
2006-09-06 00:00:00,1.58135,1.58141,1.5808,1.58127,593900003.0
2006-09-06 00:05:00,1.58126,1.58135,1.58102,1.58117,733200008.0
2006-09-06 00:10:00,1.58123,1.58131,1.58081,1.58112,965899994.0
2006-09-06 00:15:00,1.581,1.58124,1.58069,1.58118,1249799998.0
2006-09-06 00:20:00,1.58112,1.58118,1.5808,1.58102,1357400011.0
2006-09-06 00:25:00,1.58111,1.58128,1.58095,1.58105,1155000007.0
2006-09-06 00:30:00,1.58113,1.58131,1.58094,1.581,1370600004.0
2006-09-06 00:35:00,1.58123,1.58155,1.58084,1.58139,1021899997.0
2006-09-06 00:40:00,1.58149,1.58149,1.58117,1.58125,969099998.0
2006-09-06 00:45:00,1.58132,1.58142,1.5806,1.58141,1439299997.0
2006-09-06 00:50:00,1.58125,1.58143,1.58074,1.58095,1421600002.0
2006-09-06 00:55:00,1.58121,1.58137,1.5809,1.58105,1252299996.0
2006-09-06 01:00:00,1.58095,1.58135,1.58075,1.58123,1399500003.0
2006-09-06 01:05:00,1.5812,1.58135,1.58065,1.58116,1255899996.0
2006-09-06 01:10:00,1.58073,1.58122,1.58048,1.58112,1457599999.0
2006-09-06 01:15:00,1.58066,1.58108,1.58045,1.58108,1582000000.0
2006-09-06 01:20:00,1.58098,1.58114,1.58041,1.58093,1110800006.0
2006-09-06 01:25:00,1.58116,1.58124,1.58069,1.58101,1224500004.0
2006-09-06 01:30:00,1.58127,1.5814,1.58071,1.58129,1607100016.0
2006-09-06 01:35:00,1.58105,1.58127,1.5809,1.58105,1658900000.0
2006-09-06 01:40:00,1.58102,1.58124,1.58094,1.58101,1272500001.0
2006-09-06 01:45:00,1.58107,1.58118,1.58091,1.58112,1463300006.0
2006-09-06 01:50:00,1.58095,1.5813,1.58056,1.58117,1061000002.0
2006-09-06 01:55:00,1.58103,1.58121,1.58087,1.58109,1115599999.0
2006-09-06 02:00:00,1.58112,1.58115,1.58052,1.58113,1322499994.0
2006-09-06 02:05:00,1.58102,1.58115,1.58071,1.58083,1347200008.0
2006-09-06 02:10:00,1.5809,1.58108,1.58023,1.58093,1153300005.0
2006-09-06 02:15:00,1.58097,1.58113,1.58072,1.581,1072900009.0
2006-09-06 02:20:00,1.58096,1.58118,1.58089,1.58111,1713000010.0
2006-09-06 02:25:00,1.58104,1.58124,1.58053,1.58057,1041599999.0
2006-09-06 02:30:00,1.58052,1.58118,1.58015,1.58076,1374499989.0
2006-09-06 02:35:00,1.58081,1.58131,1.58041,1.58048,1572000001.0
2006-09-06 02:40:00,1.58068,1.58119,1.58041,1.58112,1536899999.0
2006-09-06 02:45:00,1.5811,1.58115,1.58084,1.58096,665700004.0
2006-09-06 02:50:00,1.58102,1.58115,1.58085,1.58098,1315700003.0
2006-09-06 02:55:00,1.581,1.58117,1.5808,1.58101,1211500023.0
2006-09-06 03:00:00,1.5811,1.58115,1.58076,1.58105,967899993.0
2006-09-06 03:05:00,1.58094,1.58118,1.58086,1.58086,677499999.0
2006-09-06 03:10:00,1.58084,1.58108,1.5807,1.58105,1128600004.0
2006-09-06 03:15:00,1.58091,1.58102,1.58042,1.58076,1414500016.0
2006-09-06 03:20:00,1.58088,1.58093,1.5806,1.58085,896299995.0
2006-09-06 03:25:00,1.58088,1.58103,1.58072,1.58096,1415600006.0
2006-09-06 03:30:00,1.58078,1.58096,1.58025,1.58042,1603800007.0
2006-09-06 03:35:00,1.58069,1.58091,1.58019,1.58049,1305700006.0
2006-09-06 03:40:00,1.58078,1.58083,1.58049,1.58075,1045100009.0
2006-09-06 03:45:00,1.58055,1.58073,1.58009,1.58048,1640800000.0
2006-09-06 03:50:00,1.58036,1.58053,1.58021,1.58043,1251700007.0
2006-09-06 03:55:00,1.58038,1.58056,1.58024,1.58039,1550400000.0
2006-09-06 04:00:00,1.58038,1.58053,1.57982,1.58051,1385800002.0
2006-09-06 04:05:00,1.57976,1.58055,1.57974,1.5803,1453299998.0
2006-09-06 04:10:00,1.5804,1.58053,1.57979,1.58037,1247399999.0
2006-09-06 04:15:00,1.58054,1.58067,1.58032,1.58055,1179500002.0
2006-09-06 04:20:00,1.58049,1.58063,1.58003,1.58048,1442800001.0
2006-09-06 04:25:00,1.58064,1.58082,1.58037,1.58077,1275100001.0
2006-09-06 04:30:00,1.58066,1.58085,1.5803,1.58056,852000006.0
2006-09-06 04:35:00,1.58052,1.58087,1.58018,1.58058,1530200002.0
2006-09-06 04:40:00,1.58068,1.58085,1.58019,1.5806,1094900002.0
2006-09-06 04:45:00,1.58044,1.58087,1.58009,1.5808,1809500008.0
2006-09-06 04:50:00,1.58062,1.58094,1.58016,1.58019,1473500010.0
2006-09-06 04:55:00,1.58013,1.58092,1.58009,1.5807,1215700000.0
2006-09-06 05:00:00,1.58053,1.58092,1.58037,1.58074,1499200001.0
2006-09-06 05:05:00,1.5808,1.58102,1.58058,1.5808,1054600003.0
2006-09-06 05:10:00,1.58102,1.58112,1.5807,1.58098,1133200005.0
2006-09-06 05:15:00,1.5808,1.58105,1.58063,1.58086,743099996.0
2006-09-06 05:20:00,1.58068,1.5811,1.58036,1.58073,1260700006.0
2006-09-06 05:25:00,1.58092,1.5811,1.58055,1.58107,1569200003.0
2006-09-06 05:30:00,1.581,1.581,1.58027,1.58039,1807000012.0
2006-09-06 05:35:00,1.58087,1.58114,1.58056,1.58107,1040800000.0
2006-09-06 05:40:00,1.58088,1.58114,1.58084,1.58099,955900003.0
2006-09-06 05:45:00,1.5807,1.58122,1.58053,1.58087,1351100000.0
2006-09-06 05:50:00,1.58118,1.58121,1.58068,1.58086,1674399995.0
2006-09-06 05:55:00,1.58082,1.58113,1.58051,1.58067,948700003.0
2006-09-06 06:00:00,1.58098,1.58115,1.58049,1.58098,1660300003.0
2006-09-06 06:05:00,1.58092,1.58122,1.58079,1.58114,1563200010.0
2006-09-06 06:10:00,1.58105,1.58152,1.58094,1.58132,890700008.0
2006-09-06 06:15:00,1.5813,1.5814,1.5803,1.58042,953099995.0
2006-09-06 06:20:00,1.58099,1.58113,1.58079,1.58111,1321400007.0
2006-09-06 06:25:00,1.58111,1.58125,1.58065,1.58093,1185299997.0
2006-09-06 06:30:00,1.58101,1.58123,1.58072,1.58092,1095500002.0
2006-09-06 06:35:00,1.5808,1.58092,1.58043,1.58087,1419100006.0
2006-09-06 06:40:00,1.58074,1.58096,1.58069,1.58086,1186400001.0
2006-09-06 06:45:00,1.58063,1.58095,1.58056,1.5809,1082599997.0
2006-09-06 06:50:00,1.5806,1.58106,1.58035,1.58056,1210499992.0
2006-09-06 06:55:00,1.58093,1.58095,1.58048,1.58092,1207199993.0
2006-09-06 07:00:00,1.58088,1.581,1.58058,1.58089,1541800004.0
2006-09-06 07:05:00,1.58089,1.58103,1.58058,1.58073,1571700008.0
2006-09-06 07:10:00,1.58023,1.58105,1.58023,1.58105,1091799998.0
2006-09-06 07:15:00,1.58099,1.58104,1.58068,1.58088,1604300003.0
2006-09-06 07:20:00,1.58087,1.58108,1.58041,1.58074,1058299998.0
2006-09-06 07:25:00,1.58087,1.58095,1.58053,1.58074,1380100013.0
2006-09-06 07:30:00,1.5807,1.58095,1.5806,1.58079,785600002.0
2006-09-06 07:35:00,1.58078,1.58112,1.5807,1.58089,751000000.0
2006-09-06 07:40:00,1.58093,1.58123,1.58066,1.58085,1514800004.0
2006-09-06 07:45:00,1.58098,1.58115,1.58065,1.5811,1554200000.0
2006-09-06 07:50:00,1.58107,1.5813,1.58084,1.5811,1040500005.0
2006-09-06 07:55:00,1.58108,1.58108,1.58078,1.581,1165400002.0
2006-09-06 08:00:00,1.58076,1.58096,1.58067,1.58074,924600002.0
2006-09-06 08:05:00,1.58082,1.58095,1.58061,1.58078,1314100001.0
2006-09-06 08:10:00,1.58073,1.58121,1.58053,1.58077,1430600013.0
2006-09-06 08:15:00,1.58078,1.58122,1.58049,1.58107,1391500002.0
2006-09-06 08:20:00,1.58082,1.58113,1.58057,1.58093,1275700004.0
2006-09-06 08:25:00,1.58096,1.58106,1.58035,1.58081,1474400003.0
2006-09-06 08:30:00,1.58086,1.5809,1.58007,1.58057,1392200007.0
2006-09-06 08:35:00,1.58073,1.58079,1.58054,1.58061,1495000004.0
2006-09-06 08:40:00,1.58072,1.58072,1.58042,1.58057,1418700009.0
2006-09-06 08:45:00,1.58062,1.58086,1.58003,1.58079,1416299992.0
2006-09-06 08:50:00,1.58088,1.58111,1.58075,1.58086,1381599997.0
2006-09-06 08:55:00,1.58097,1.58113,1.58081,1.58103,649300005.0
2006-09-06 09:00:00,1.58088,1.58126,1.58088,1.58125,1081000010.0
2006-09-06 09:05:00,1.58123,1.58128,1.58103,1.58112,868700005.0
2006-09-06 09:10:00,1.58113,1.58132,1.58098,1.58112,858400005.0
2006-09-06 09:15:00,1.5812,1.58138,1.58106,1.58126,1498000001.0
2006-09-06 09:20:00,1.58125,1.5816,1.58124,1.58144,1631700003.0
2006-09-06 09:25:00,1.58151,1.58192,1.58141,1.58182,1537400012.0
2006-09-06 09:30:00,1.58181,1.58188,1.58147,1.5816,1166599996.0
2006-09-06 09:35:00,1.58155,1.58175,1.58123,1.58162,976000009.0
2006-09-06 09:40:00,1.58145,1.58164,1.58121,1.58145,1137000003.0
2006-09-06 09:45:00,1.58149,1.58172,1.58135,1.5816,1332600004.0
2006-09-06 09:50:00,1.58171,1.58183,1.58142,1.58167,1313700001.0
2006-09-06 09:55:00,1.5816,1.58174,1.58137,1.58158,1437400008.0
2006-09-06 10:00:00,1.58154,1.58165,1.58086,1.58145,1431700001.0
2006-09-06 10:05:00,1.58132,1.58154,1.58064,1.58148,1872400003.0
2006-09-06 10:10:00,1.58138,1.58153,1.58128,1.5814,1516800004.0
2006-09-06 10:15:00,1.58146,1.58153,1.58118,1.58131,1140299999.0
2006-09-06 10:20:00,1.58114,1.58163,1.58112,1.58153,1517800000.0
2006-09-06 10:25:00,1.58144,1.58157,1.58103,1.5811,1246899993.0
2006-09-06 10:30:00,1.58139,1.58161,1.58121,1.58135,1541500011.0
2006-09-06 10:35:00,1.5814,1.58158,1.58128,1.58153,1181099995.0
2006-09-06 10:40:00,1.5813,1.58155,1.58109,1.58143,1240299997.0
2006-09-06 10:45:00,1.5815,1.58157,1.58129,1.5815,1669600003.0
2006-09-06 10:50:00,1.58143,1.58188,1.58065,1.5817,1654800000.0
2006-09-06 10:55:00,1.58162,1.58183,1.58153,1.58153,1560100010.0
2006-09-06 11:00:00,1.58159,1.58185,1.58145,1.58178,1193400010.0
2006-09-06 11:05:00,1.58164,1.58216,1.58164,1.58205,1234199995.0
2006-09-06 11:10:00,1.58199,1.58233,1.58151,1.58226,1724400006.0
2006-09-06 11:15:00,1.58218,1.58257,1.58212,1.58245,1315300011.0
2006-09-06 11:20:00,1.58236,1.58252,1.58204,1.58225,1521099997.0
2006-09-06 11:25:00,1.58244,1.58257,1.58207,1.58219,1539099992.0
2006-09-06 11:30:00,1.58178,1.5825,1.58168,1.58232,1946100007.0
2006-09-06 11:35:00,1.58225,1.58261,1.58217,1.58242,1656599993.0
2006-09-06 11:40:00,1.58235,1.5825,1.58209,1.58226,1326600004.0
2006-09-06 11:45:00,1.58233,1.58247,1.58179,1.58205,1788400003.0
2006-09-06 11:50:00,1.58213,1.58247,1.5817,1.58207,1716599998.0
2006-09-06 11:55:00,1.58209,1.58248,1.58209,1.58229,1715000004.0
2006-09-06 12:00:00,1.58242,1.58263,1.58223,1.58258,1538099998.0
2006-09-06 12:05:00,1.58262,1.58288,1.58227,1.58285,1143500003.0
2006-09-06 12:10:00,1.58295,1.58339,1.58257,1.58322,1464800002.0
2006-09-06 12:15:00,1.58325,1.58349,1.58307,1.58318,1549900013.0
2006-09-06 12:20:00,1.58323,1.58385,1.58307,1.58372,842000000.0
2006-09-06 12:25:00,1.58365,1.5838,1.58342,1.58357,1484400005.0
2006-09-06 12:30:00,1.58361,1.58387,1.58346,1.58384,1529499997.0
2006-09-06 12:35:00,1.58354,1.58407,1.58354,1.58387,1890799999.0
2006-09-06 12:40:00,1.58385,1.58403,1.5835,1.58377,1273399993.0
2006-09-06 12:45:00,1.58386,1.58386,1.58339,1.58364,1530899999.0
2006-09-06 12:50:00,1.58363,1.58365,1.58311,1.58348,1332900006.0
2006-09-06 12:55:00,1.58352,1.58362,1.58306,1.58335,1348500002.0
2006-09-06 13:00:00,1.58324,1.5835,1.58315,1.58331,1194300011.0
2006-09-06 13:05:00,1.58326,1.5834,1.58305,1.58324,1050699999.0
2006-09-06 13:10:00,1.58316,1.5833,1.58294,1.58312,1218700007.0
2006-09-06 13:15:00,1.58327,1.58403,1.58324,1.58395,1369500001.0
2006-09-06 13:20:00,1.58407,1.58455,1.58391,1.58444,1272100008.0
2006-09-06 13:25:00,1.58457,1.58468,1.58427,1.58454,1467100014.0
2006-09-06 13:30:00,1.58441,1.58458,1.58379,1.58384,1264500004.0
2006-09-06 13:35:00,1.58391,1.58396,1.58357,1.5838,978399998.0
2006-09-06 13:40:00,1.5839,1.58403,1.58365,1.58388,1218399999.0
2006-09-06 13:45:00,1.58405,1.5844,1.58381,1.58417,1339900006.0
2006-09-06 13:50:00,1.58402,1.58425,1.58397,1.58417,1254200003.0
2006-09-06 13:55:00,1.58425,1.58458,1.58417,1.58437,1544900007.0
2006-09-06 14:00:00,1.58437,1.58465,1.58402,1.58452,1513000005.0
2006-09-06 14:05:00,1.58459,1.58472,1.58433,1.58466,1420299996.0
2006-09-06 14:10:00,1.58457,1.58473,1.58406,1.58419,1680899995.0
2006-09-06 14:15:00,1.58414,1.58467,1.58411,1.5845,868800002.0
2006-09-06 14:20:00,1.58443,1.5847,1.58399,1.58444,1986399987.0
2006-09-06 14:25:00,1.58452,1.58452,1.58386,1.5843,1375600003.0
2006-09-06 14:30:00,1.58419,1.58435,1.58373,1.58387,1818900002.0
2006-09-06 14:35:00,1.58389,1.58395,1.58337,1.58342,1378699993.0
2006-09-06 14:40:00,1.58341,1.58382,1.58327,1.58373,1879500004.0
2006-09-06 14:45:00,1.58382,1.58389,1.58343,1.58373,1102800003.0
2006-09-06 14:50:00,1.58368,1.58376,1.58322,1.5835,1479500000.0
2006-09-06 14:55:00,1.58343,1.58351,1.58325,1.58347,1305999990.0
2006-09-06 15:00:00,1.58346,1.58355,1.58316,1.58338,1470799998.0
2006-09-06 15:05:00,1.58334,1.58378,1.583,1.58372,981899998.0
2006-09-06 15:10:00,1.58372,1.58377,1.58346,1.58362,1264200003.0
2006-09-06 15:15:00,1.58353,1.58368,1.58325,1.58345,1331100002.0
2006-09-06 15:20:00,1.58347,1.58374,1.58334,1.58356,1194400010.0
2006-09-06 15:25:00,1.58362,1.58375,1.58341,1.58365,1462400000.0
2006-09-06 15:30:00,1.58356,1.58373,1.58328,1.58337,1120400004.0
2006-09-06 15:35:00,1.58333,1.5838,1.58318,1.58358,1219600003.0
2006-09-06 15:40:00,1.58365,1.58379,1.58346,1.5837,1458799996.0
2006-09-06 15:45:00,1.58352,1.58371,1.58318,1.58357,1663100001.0
2006-09-06 15:50:00,1.58361,1.58369,1.58324,1.58341,1319499999.0
2006-09-06 15:55:00,1.58328,1.58367,1.58312,1.58352,1473000000.0
2006-09-06 16:00:00,1.58348,1.58368,1.58311,1.58313,1537500004.0
2006-09-06 16:05:00,1.58324,1.58333,1.58294,1.58314,1330499999.0
2006-09-06 16:10:00,1.58315,1.58315,1.58271,1.58307,1587000009.0
2006-09-06 16:15:00,1.58269,1.5831,1.58269,1.58282,1373599994.0
2006-09-06 16:20:00,1.58287,1.58306,1.58279,1.583,1145599997.0
2006-09-06 16:25:00,1.58294,1.58309,1.58261,1.58299,1263999998.0
2006-09-06 16:30:00,1.58282,1.58303,1.58266,1.58284,1260699998.0
2006-09-06 16:35:00,1.58287,1.58313,1.58257,1.58302,1453200008.0
2006-09-06 16:40:00,1.58295,1.58308,1.58232,1.58269,1479800004.0
2006-09-06 16:45:00,1.58276,1.58305,1.58272,1.58288,1289400004.0
2006-09-06 16:50:00,1.58285,1.58297,1.58262,1.58276,1355999996.0
2006-09-06 16:55:00,1.58288,1.58298,1.58261,1.5829,1243899999.0
2006-09-06 17:00:00,1.5829,1.58296,1.58257,1.58288,1554100005.0
2006-09-06 17:05:00,1.58298,1.58303,1.58259,1.58278,1611300012.0
2006-09-06 17:10:00,1.58264,1.58292,1.58257,1.58265,1194500001.0
2006-09-06 17:15:00,1.58259,1.58278,1.58224,1.58247,1318200011.0
2006-09-06 17:20:00,1.58253,1.58263,1.5823,1.58245,1449000013.0
2006-09-06 17:25:00,1.5825,1.58262,1.58209,1.5825,1310599995.0
2006-09-06 17:30:00,1.58254,1.58264,1.58235,1.58252,1504800010.0
2006-09-06 17:35:00,1.58249,1.58271,1.58227,1.58235,1297999999.0
2006-09-06 17:40:00,1.58234,1.58271,1.5823,1.58254,1174199999.0
2006-09-06 17:45:00,1.58238,1.58263,1.58207,1.58251,1398200005.0
2006-09-06 17:50:00,1.58238,1.58256,1.58203,1.58238,1509699992.0
2006-09-06 17:55:00,1.58248,1.5827,1.5822,1.58257,852200003.0
2006-09-06 18:00:00,1.58248,1.5827,1.58227,1.5825,6985399998.0
2006-09-06 18:05:00,1.5826,1.58261,1.58225,1.58254,8321999995.0
2006-09-06 18:10:00,1.5824,1.5826,1.58222,1.5824,7017900000.0
2006-09-06 18:15:00,1.5824,1.5826,1.58212,1.5824,5893700044.0
2006-09-06 18:20:00,1.58237,1.5826,1.58222,1.5826,6330100025.0
2006-09-06 18:25:00,1.5825,1.58263,1.58237,1.58246,7199800000.0
2006-09-06 18:30:00,1.58247,1.58274,1.58236,1.5824,6009800015.0
2006-09-06 18:35:00,1.5825,1.5826,1.58221,1.5824,6792100003.0
2006-09-06 18:40:00,1.58235,1.58249,1.58208,1.58231,3515499996.0
2006-09-06 18:45:00,1.58222,1.5826,1.58213,1.58231,2523500009.0
2006-09-06 18:50:00,1.58234,1.58255,1.5821,1.58241,5416100001.0
2006-09-06 18:55:00,1.58259,1.58266,1.58173,1.5822,6028100034.0
2006-09-06 19:00:00,1.58248,1.58254,1.58216,1.5822,2435199991.0
2006-09-06 19:05:00,1.58233,1.58248,1.58205,1.58224,6229499995.0
2006-09-06 19:10:00,1.58224,1.58262,1.5822,1.58255,4083200000.0
2006-09-06 19:15:00,1.58255,1.58258,1.58198,1.58252,4467400007.0
2006-09-06 19:20:00,1.58255,1.58257,1.58228,1.58248,3506100013.0
2006-09-06 19:25:00,1.5825,1.5827,1.58164,1.58251,4832200009.0
2006-09-06 19:30:00,1.5825,1.58275,1.58238,1.58251,6398100029.0
2006-09-06 19:35:00,1.58248,1.58279,1.58233,1.58246,3836699988.0
2006-09-06 19:40:00,1.5827,1.58277,1.58256,1.5827,3090300013.0
2006-09-06 19:45:00,1.58258,1.58283,1.58245,1.58283,3358799999.0
2006-09-06 19:50:00,1.5826,1.58283,1.58256,1.58264,1852100002.0
2006-09-06 19:55:00,1.58278,1.58287,1.58242,1.5826,6029100016.0
2006-09-06 20:00:00,1.58262,1.58262,1.58211,1.58226,2704400014.0
2006-09-06 20:05:00,1.58223,1.58233,1.58201,1.58214,2942600010.0
2006-09-06 20:10:00,1.58218,1.58218,1.58148,1.5817,3710700022.0
2006-09-06 20:15:00,1.5817,1.58184,1.58135,1.5814,3179500004.0
2006-09-06 20:20:00,1.5813,1.58162,1.58117,1.58137,3352200005.0
2006-09-06 20:25:00,1.58141,1.58162,1.58102,1.58121,5828100004.0
2006-09-06 20:30:00,1.5814,1.5816,1.58057,1.58126,1946300011.0
2006-09-06 20:35:00,1.58145,1.58165,1.58124,1.58125,5457900011.0
2006-09-06 20:40:00,1.58145,1.58162,1.58115,1.58134,4430100004.0
2006-09-06 20:45:00,1.58143,1.58168,1.58073,1.5814,4148200013.0
2006-09-06 20:50:00,1.58145,1.58175,1.58118,1.58161,6185500024.0
2006-09-06 20:55:00,1.58155,1.5817,1.58137,1.5817,7539400049.0
2006-09-06 21:00:00,1.5818,1.5818,1.58121,1.58121,6363300043.0
2006-09-06 21:05:00,1.58127,1.58158,1.58084,1.58139,2622300007.0
2006-09-06 21:10:00,1.58139,1.58154,1.58126,1.58144,3988800003.0
2006-09-06 21:15:00,1.58155,1.58155,1.58121,1.58126,4506999995.0
2006-09-06 21:20:00,1.5815,1.58157,1.58111,1.58148,5418400016.0
2006-09-06 21:25:00,1.58154,1.58188,1.58125,1.58187,3551200009.0
2006-09-06 21:30:00,1.58185,1.58213,1.58151,1.58199,4743599998.0
2006-09-06 21:35:00,1.58212,1.58221,1.58179,1.58185,1973799995.0
2006-09-06 21:40:00,1.58201,1.58214,1.58184,1.58208,4199000002.0
2006-09-06 21:45:00,1.58208,1.58219,1.58145,1.58216,4642700012.0
2006-09-06 21:50:00,1.58208,1.58232,1.58194,1.58215,3368199997.0
2006-09-06 21:55:00,1.58206,1.5822,1.5816,1.58193,3414000020.0
2006-09-06 22:00:00,1.58191,1.58213,1.58164,1.58195,2944299996.0
2006-09-06 22:05:00,1.58191,1.58195,1.58155,1.58182,2210200012.0
2006-09-06 22:10:00,1.58183,1.58195,1.58154,1.58172,1685399989.0
2006-09-06 22:15:00,1.58166,1.58187,1.58111,1.5818,1663700002.0
2006-09-06 22:20:00,1.58156,1.58179,1.58146,1.58163,2106500003.0
2006-09-06 22:25:00,1.58157,1.58187,1.58139,1.58176,2959800001.0
2006-09-06 22:30:00,1.5817,1.58179,1.58133,1.5817,1872600001.0
2006-09-06 22:35:00,1.58175,1.58175,1.58123,1.58148,2713999995.0
2006-09-06 22:40:00,1.58146,1.58168,1.58113,1.58124,3444500005.0
2006-09-06 22:45:00,1.58126,1.58149,1.58111,1.5812,1775599996.0
2006-09-06 22:50:00,1.58128,1.5814,1.58102,1.58131,1994100009.0
2006-09-06 22:55:00,1.58122,1.58175,1.58114,1.5815,1222099994.0
2006-09-06 23:00:00,1.58122,1.58166,1.58067,1.58132,1358800006.0
2006-09-06 23:05:00,1.58119,1.58145,1.5809,1.58125,1055700003.0
2006-09-06 23:10:00,1.58135,1.58148,1.58094,1.58137,1058000005.0
2006-09-06 23:15:00,1.5813,1.58143,1.58083,1.58105,1520699999.0
2006-09-06 23:20:00,1.58113,1.58139,1.58112,1.58134,935100002.0
2006-09-06 23:25:00,1.58149,1.58155,1.58126,1.58153,697599997.0
2006-09-06 23:30:00,1.58146,1.58168,1.5812,1.58162,1228799998.0
2006-09-06 23:35:00,1.58155,1.58169,1.58128,1.58154,1137300010.0
2006-09-06 23:40:00,1.58142,1.58167,1.58131,1.58154,1387499999.0
2006-09-06 23:45:00,1.58147,1.58158,1.58126,1.58126,745599996.0
2006-09-06 23:50:00,1.5815,1.58191,1.58132,1.5815,1511200002.0
2006-09-06 23:55:00,1.58162,1.5817,1.58127,1.58158,1267800005.0
2006-09-07 00:00:00,1.5816,1.58166,1.58134,1.58144,603500004.0
2006-09-07 00:05:00,1.58143,1.58171,1.58127,1.5816,1212300007.0
2006-09-07 00:10:00,1.58169,1.58171,1.58135,1.58158,695000010.0
2006-09-07 00:15:00,1.58145,1.58157,1.58114,1.58143,1058599999.0
2006-09-07 00:20:00,1.58152,1.58177,1.58126,1.5814,1374199994.0
2006-09-07 00:25:00,1.5816,1.58165,1.58095,1.5816,1197399999.0
2006-09-07 00:30:00,1.58152,1.58175,1.58138,1.5816,1244199997.0
2006-09-07 00:35:00,1.58156,1.5816,1.58138,1.5814,514100005.0
2006-09-07 00:40:00,1.58153,1.5816,1.5806,1.58147,1356300001.0
2006-09-07 00:45:00,1.58147,1.58157,1.58102,1.5812,1523399986.0
2006-09-07 00:50:00,1.58139,1.58155,1.58082,1.58136,1328000006.0
2006-09-07 00:55:00,1.58137,1.58167,1.58078,1.58153,1621500003.0
2006-09-07 01:00:00,1.58162,1.58184,1.58136,1.58176,1703400006.0
2006-09-07 01:05:00,1.5817,1.58203,1.58164,1.58187,1001700012.0
2006-09-07 01:10:00,1.58178,1.58195,1.58153,1.58185,1370600001.0
2006-09-07 01:15:00,1.58126,1.58177,1.5811,1.58163,1187200004.0
2006-09-07 01:20:00,1.58168,1.58193,1.58154,1.5817,1698099998.0
2006-09-07 01:25:00,1.5814,1.58181,1.5814,1.58165,919200006.0
2006-09-07 01:30:00,1.58176,1.58179,1.5814,1.58167,1583400006.0
2006-09-07 01:35:00,1.58165,1.58178,1.5811,1.58138,1063799997.0
2006-09-07 01:40:00,1.5815,1.58181,1.5811,1.58171,1029600003.0
2006-09-07 01:45:00,1.58166,1.58173,1.58147,1.58163,1145700006.0
2006-09-07 01:50:00,1.58163,1.58172,1.58076,1.58145,977600001.0
2006-09-07 01:55:00,1.58139,1.58155,1.58118,1.58141,854300002.0
2006-09-07 02:00:00,1.58151,1.58152,1.58113,1.58137,1085399999.0
2006-09-07 02:05:00,1.58142,1.5815,1.5808,1.58128,1662500016.0
2006-09-07 02:10:00,1.5813,1.58151,1.58112,1.58142,955300009.0
2006-09-07 02:15:00,1.5814,1.58155,1.58114,1.58136,599100005.0
2006-09-07 02:20:00,1.58152,1.58193,1.58138,1.58172,1560100014.0
2006-09-07 02:25:00,1.58179,1.58179,1.58141,1.58161,737999998.0
2006-09-07 02:30:00,1.5815,1.58179,1.58132,1.58164,799700000.0
2006-09-07 02:35:00,1.58166,1.58188,1.58131,1.58174,881200001.0
2006-09-07 02:40:00,1.58169,1.58178,1.58095,1.58167,1329700010.0
2006-09-07 02:45:00,1.58174,1.58184,1.58147,1.58178,1023700007.0
2006-09-07 02:50:00,1.58163,1.58178,1.58151,1.58155,1318099999.0
2006-09-07 02:55:00,1.58158,1.58173,1.58141,1.58157,1092300003.0
2006-09-07 03:00:00,1.5816,1.5817,1.58111,1.58148,1296500004.0
2006-09-07 03:05:00,1.58158,1.58176,1.5813,1.5813,1058899996.0
2006-09-07 03:10:00,1.58147,1.58165,1.58124,1.58156,950000001.0
2006-09-07 03:15:00,1.58158,1.58168,1.58134,1.58148,1007700000.0
2006-09-07 03:20:00,1.5815,1.5817,1.58111,1.58151,1103900009.0
2006-09-07 03:25:00,1.58153,1.58172,1.58142,1.58166,958800008.0
2006-09-07 03:30:00,1.58142,1.58183,1.58139,1.58183,1311799993.0
2006-09-07 03:35:00,1.58179,1.58191,1.58106,1.58161,1575700008.0
2006-09-07 03:40:00,1.5814,1.58182,1.58099,1.58156,1452600007.0
2006-09-07 03:45:00,1.58138,1.58179,1.58109,1.58114,1433299999.0
2006-09-07 03:50:00,1.58142,1.58171,1.58129,1.5816,1271300013.0
2006-09-07 03:55:00,1.58168,1.58175,1.58095,1.58151,1737400006.0
2006-09-07 04:00:00,1.58165,1.58171,1.58129,1.58165,1294200008.0
2006-09-07 04:05:00,1.5817,1.58184,1.58136,1.58157,1269100001.0
2006-09-07 04:10:00,1.58165,1.58165,1.5814,1.5815,1132399996.0
2006-09-07 04:15:00,1.58152,1.58163,1.58126,1.58146,1257299992.0
2006-09-07 04:20:00,1.58153,1.58174,1.58133,1.58155,1539799997.0
2006-09-07 04:25:00,1.58153,1.58161,1.58128,1.58129,994800002.0
2006-09-07 04:30:00,1.58125,1.58171,1.58125,1.58142,843599997.0
2006-09-07 04:35:00,1.5815,1.58158,1.58095,1.5814,1720800005.0
2006-09-07 04:40:00,1.58151,1.58165,1.5814,1.58155,814100004.0
2006-09-07 04:45:00,1.5814,1.58185,1.58137,1.5818,1056800001.0
2006-09-07 04:50:00,1.58135,1.5818,1.58095,1.58178,1915299995.0
2006-09-07 04:55:00,1.58176,1.58178,1.58143,1.58178,1693100000.0
2006-09-07 05:00:00,1.58158,1.58175,1.58092,1.58154,1480799996.0
2006-09-07 05:05:00,1.58176,1.58176,1.58142,1.58144,901700001.0
2006-09-07 05:10:00,1.58127,1.58168,1.58112,1.58152,1071000008.0
2006-09-07 05:15:00,1.58129,1.58165,1.58094,1.58144,1168400000.0
2006-09-07 05:20:00,1.58148,1.58181,1.58108,1.58181,1192500000.0
2006-09-07 05:25:00,1.58172,1.58172,1.58138,1.58171,885999995.0
2006-09-07 05:30:00,1.5817,1.5817,1.58117,1.58155,1134899999.0
2006-09-07 05:35:00,1.58157,1.58172,1.58128,1.58157,1403800008.0
2006-09-07 05:40:00,1.58151,1.58161,1.58132,1.58139,832500011.0
2006-09-07 05:45:00,1.5816,1.58165,1.5809,1.58147,1320900003.0
2006-09-07 05:50:00,1.58152,1.58161,1.58083,1.58147,1608499992.0
2006-09-07 05:55:00,1.58129,1.58163,1.58094,1.58138,2091299994.0
2006-09-07 06:00:00,1.58148,1.58182,1.58136,1.58177,1414600005.0
2006-09-07 06:05:00,1.58179,1.58195,1.58164,1.58178,1695799996.0
2006-09-07 06:10:00,1.58191,1.58203,1.58169,1.58184,1318800003.0
2006-09-07 06:15:00,1.58193,1.58193,1.58151,1.58155,1234100007.0
2006-09-07 06:20:00,1.58175,1.5818,1.58142,1.5817,1385800002.0
2006-09-07 06:25:00,1.58163,1.58175,1.58099,1.58141,1652500014.0
2006-09-07 06:30:00,1.58154,1.58182,1.58152,1.58178,1189200011.0
2006-09-07 06:35:00,1.58168,1.58177,1.58147,1.5816,839800011.0
2006-09-07 06:40:00,1.58162,1.58182,1.58151,1.58166,1512699992.0
2006-09-07 06:45:00,1.58187,1.58192,1.58114,1.58182,1583200003.0
2006-09-07 06:50:00,1.58173,1.58198,1.58166,1.5819,1018000004.0
2006-09-07 06:55:00,1.58186,1.58193,1.58107,1.58158,1316100011.0
2006-09-07 07:00:00,1.58145,1.5817,1.58129,1.5817,1472499998.0
2006-09-07 07:05:00,1.58159,1.5817,1.58096,1.5811,962599998.0
2006-09-07 07:10:00,1.58149,1.58169,1.58134,1.58169,927699995.0
2006-09-07 07:15:00,1.5816,1.58178,1.58141,1.58177,1209400001.0
2006-09-07 07:20:00,1.58168,1.58195,1.58162,1.58165,1164999998.0
2006-09-07 07:25:00,1.58167,1.58193,1.58159,1.58177,1022999999.0
2006-09-07 07:30:00,1.58197,1.58197,1.58167,1.58176,1316500004.0
2006-09-07 07:35:00,1.58169,1.58208,1.58162,1.58195,1469499996.0
2006-09-07 07:40:00,1.58197,1.58204,1.58162,1.58178,1614699995.0
2006-09-07 07:45:00,1.58202,1.58241,1.58196,1.58218,1926700000.0
2006-09-07 07:50:00,1.5821,1.58232,1.58197,1.5822,1046699992.0
2006-09-07 07:55:00,1.58208,1.58211,1.58173,1.58193,1352099998.0
2006-09-07 08:00:00,1.58201,1.58222,1.58174,1.5818,1238799997.0
2006-09-07 08:05:00,1.58189,1.58224,1.5817,1.58205,1206200013.0
2006-09-07 08:10:00,1.58181,1.58232,1.58181,1.58215,879599993.0
2006-09-07 08:15:00,1.58205,1.58232,1.58191,1.58228,1419900001.0
2006-09-07 08:20:00,1.58221,1.58229,1.58169,1.5818,1362099999.0
2006-09-07 08:25:00,1.58206,1.5822,1.58173,1.58195,940800000.0
2006-09-07 08:30:00,1.58186,1.582,1.58164,1.58194,887699995.0
2006-09-07 08:35:00,1.58162,1.58205,1.58134,1.58186,1094200000.0
2006-09-07 08:40:00,1.58183,1.58213,1.58159,1.58193,1281499999.0
2006-09-07 08:45:00,1.58189,1.58209,1.58165,1.58179,1479900009.0
2006-09-07 08:50:00,1.58185,1.58207,1.58171,1.58198,927800003.0
2006-09-07 08:55:00,1.58191,1.5821,1.5818,1.58204,1182500004.0
2006-09-07 09:00:00,1.58196,1.58202,1.5815,1.58179,1234100009.0
2006-09-07 09:05:00,1.58185,1.58193,1.58159,1.58189,1125300004.0
2006-09-07 09:10:00,1.58197,1.58214,1.58184,1.58201,1516399991.0
2006-09-07 09:15:00,1.58202,1.58212,1.5818,1.5819,1182500009.0
2006-09-07 09:20:00,1.58192,1.58213,1.58173,1.58204,1304900001.0
2006-09-07 09:25:00,1.58197,1.58214,1.58176,1.58186,1204099999.0
2006-09-07 09:30:00,1.58195,1.58205,1.58166,1.58166,901300002.0
2006-09-07 09:35:00,1.58167,1.58183,1.58151,1.58155,1357800002.0
2006-09-07 09:40:00,1.58141,1.58168,1.58122,1.58136,1294400003.0
2006-09-07 09:45:00,1.58144,1.58168,1.58127,1.58153,1102400014.0
2006-09-07 09:50:00,1.58155,1.58165,1.58126,1.58135,1189599992.0
2006-09-07 09:55:00,1.58144,1.5817,1.58119,1.58143,1518299999.0
2006-09-07 10:00:00,1.58152,1.58159,1.58102,1.58128,1716599997.0
2006-09-07 10:05:00,1.58116,1.58137,1.58091,1.58105,1381000007.0
2006-09-07 10:10:00,1.58118,1.5814,1.581,1.58131,1541000006.0
2006-09-07 10:15:00,1.58117,1.58135,1.58109,1.58128,1428700014.0
2006-09-07 10:20:00,1.58114,1.58131,1.58083,1.58122,1272800006.0
2006-09-07 10:25:00,1.5811,1.58135,1.58083,1.581,1555500009.0
2006-09-07 10:30:00,1.58116,1.58141,1.58094,1.58118,1455800004.0
2006-09-07 10:35:00,1.58132,1.58146,1.58109,1.58125,1413900009.0
2006-09-07 10:40:00,1.58106,1.58141,1.58102,1.58106,1796800001.0
2006-09-07 10:45:00,1.58139,1.58143,1.58112,1.58136,898200001.0
2006-09-07 10:50:00,1.58121,1.58176,1.58108,1.58151,1315899997.0
2006-09-07 10:55:00,1.58143,1.58175,1.58113,1.58131,1488199996.0
2006-09-07 11:00:00,1.58141,1.58166,1.58109,1.58136,1450800000.0
2006-09-07 11:05:00,1.58133,1.58152,1.58117,1.58137,1203600001.0
2006-09-07 11:10:00,1.58125,1.58133,1.58072,1.5808,1166799998.0
2006-09-07 11:15:00,1.58075,1.58117,1.58075,1.58114,1261700005.0
2006-09-07 11:20:00,1.58101,1.58136,1.58088,1.58127,1327900006.0
2006-09-07 11:25:00,1.5812,1.5812,1.58074,1.58088,1418300000.0
2006-09-07 11:30:00,1.58092,1.58125,1.58076,1.58112,1931299995.0
2006-09-07 11:35:00,1.58116,1.58137,1.58099,1.58115,1393400000.0
2006-09-07 11:40:00,1.58115,1.58125,1.58089,1.58114,1578600004.0
2006-09-07 11:45:00,1.5811,1.5813,1.58091,1.58102,1561599996.0
2006-09-07 11:50:00,1.58117,1.5813,1.58087,1.58087,1892999999.0
2006-09-07 11:55:00,1.58103,1.58122,1.58056,1.58061,1462100004.0
2006-09-07 12:00:00,1.58065,1.58082,1.58046,1.58065,1383700002.0
2006-09-07 12:05:00,1.58075,1.5808,1.58044,1.5806,1022300001.0
2006-09-07 12:10:00,1.58056,1.5807,1.58036,1.5806,1458700009.0
2006-09-07 12:15:00,1.58065,1.58077,1.58041,1.58076,976799995.0
2006-09-07 12:20:00,1.58063,1.58085,1.58054,1.58085,982800000.0
2006-09-07 12:25:00,1.58076,1.58088,1.58051,1.58052,1956100010.0
2006-09-07 12:30:00,1.5807,1.58077,1.57971,1.58066,1436899990.0
2006-09-07 12:35:00,1.58068,1.58117,1.58058,1.58109,1301799997.0
2006-09-07 12:40:00,1.58112,1.58129,1.58083,1.58129,1310099990.0
2006-09-07 12:45:00,1.58124,1.58155,1.58108,1.58137,1213199999.0
2006-09-07 12:50:00,1.58128,1.5815,1.58096,1.58116,1580600014.0
2006-09-07 12:55:00,1.58133,1.58144,1.58078,1.58129,1132699998.0
2006-09-07 13:00:00,1.58124,1.58135,1.58104,1.58118,1000999995.0
2006-09-07 13:05:00,1.5812,1.58131,1.58081,1.58105,1725599996.0
2006-09-07 13:10:00,1.58099,1.58292,1.58099,1.58279,1328000002.0
2006-09-07 13:15:00,1.58255,1.58345,1.58241,1.58285,1322699997.0
2006-09-07 13:20:00,1.58287,1.58323,1.58269,1.58323,1456900000.0
2006-09-07 13:25:00,1.58322,1.58322,1.5827,1.58293,1363199994.0
2006-09-07 13:30:00,1.58275,1.58293,1.58265,1.58289,1496000001.0
2006-09-07 13:35:00,1.58288,1.58289,1.58254,1.58273,1436500006.0
2006-09-07 13:40:00,1.5827,1.5827,1.58233,1.58267,1510500007.0
2006-09-07 13:45:00,1.58263,1.58265,1.58236,1.58254,1135000000.0
2006-09-07 13:50:00,1.58257,1.58269,1.58239,1.58261,1348900011.0
2006-09-07 13:55:00,1.5826,1.58263,1.58209,1.58242,1435000001.0
2006-09-07 14:00:00,1.58242,1.58287,1.58195,1.58209,1272499991.0
2006-09-07 14:05:00,1.58208,1.58227,1.58188,1.58219,1473300004.0
2006-09-07 14:10:00,1.58214,1.58234,1.5818,1.58204,1095800008.0
2006-09-07 14:15:00,1.58198,1.58222,1.58192,1.58198,1324000004.0
2006-09-07 14:20:00,1.58212,1.58268,1.58195,1.58257,1745999993.0
2006-09-07 14:25:00,1.58259,1.58268,1.58217,1.58221,1397899999.0
2006-09-07 14:30:00,1.58224,1.58265,1.58211,1.58243,1551200006.0
2006-09-07 14:35:00,1.58239,1.58266,1.58223,1.58266,1428399993.0
2006-09-07 14:40:00,1.58245,1.58281,1.58244,1.58277,1908000008.0
2006-09-07 14:45:00,1.5828,1.58328,1.58243,1.58328,1162800009.0
2006-09-07 14:50:00,1.58315,1.58348,1.58302,1.58302,1523900002.0
2006-09-07 14:55:00,1.58298,1.58349,1.58285,1.58333,1610999995.0
2006-09-07 15:00:00,1.58353,1.58374,1.58318,1.58338,1284900005.0
2006-09-07 15:05:00,1.58331,1.58351,1.58301,1.5832,1384600003.0
2006-09-07 15:10:00,1.58325,1.5834,1.58304,1.5834,1208400011.0
2006-09-07 15:15:00,1.58326,1.58341,1.58283,1.58303,1820800012.0
2006-09-07 15:20:00,1.58293,1.5834,1.58291,1.58325,1479500010.0
2006-09-07 15:25:00,1.58337,1.5835,1.58308,1.58332,1314699994.0
2006-09-07 15:30:00,1.58335,1.5835,1.58297,1.58312,936200002.0
2006-09-07 15:35:00,1.58325,1.58354,1.58303,1.58337,990299995.0
2006-09-07 15:40:00,1.58341,1.58353,1.58324,1.58346,791399994.0
2006-09-07 15:45:00,1.58348,1.58362,1.58318,1.58362,1582200010.0
2006-09-07 15:50:00,1.58346,1.5837,1.58334,1.5837,1627900006.0
2006-09-07 15:55:00,1.58377,1.5838,1.58343,1.5835,1664599997.0
2006-09-07 16:00:00,1.58364,1.58384,1.58342,1.58357,1610700004.0
2006-09-07 16:05:00,1.58363,1.58373,1.58305,1.5833,1426900009.0
2006-09-07 16:10:00,1.58327,1.58367,1.58302,1.58357,1564600002.0
2006-09-07 16:15:00,1.58332,1.58354,1.58296,1.58301,1249499998.0
2006-09-07 16:20:00,1.58304,1.58321,1.58281,1.58318,1654200007.0
2006-09-07 16:25:00,1.58311,1.58335,1.58273,1.58335,1307199998.0
2006-09-07 16:30:00,1.58305,1.58351,1.58305,1.5832,1384600012.0
2006-09-07 16:35:00,1.58343,1.58345,1.58319,1.5832,1339100005.0
2006-09-07 16:40:00,1.58339,1.58344,1.583,1.58332,1754100004.0
2006-09-07 16:45:00,1.58285,1.58339,1.5828,1.58303,1510200004.0
2006-09-07 16:50:00,1.58301,1.58317,1.58272,1.583,1575600018.0
2006-09-07 16:55:00,1.58299,1.58309,1.58207,1.58231,1627899998.0
2006-09-07 17:00:00,1.58215,1.5825,1.5821,1.58231,1500000000.0
2006-09-07 17:05:00,1.58242,1.58288,1.58217,1.58253,1215600002.0
2006-09-07 17:10:00,1.58243,1.5828,1.58235,1.58239,1598299996.0
2006-09-07 17:15:00,1.58258,1.58275,1.58234,1.58259,1172000011.0
2006-09-07 17:20:00,1.58255,1.58262,1.58198,1.5821,1410300000.0
2006-09-07 17:25:00,1.58233,1.58247,1.58211,1.58238,961500000.0
2006-09-07 17:30:00,1.58219,1.58279,1.58219,1.58254,1470200005.0
2006-09-07 17:35:00,1.58241,1.58278,1.58218,1.5826,1482300001.0
2006-09-07 17:40:00,1.58269,1.58299,1.58234,1.58274,1557600006.0
2006-09-07 17:45:00,1.58258,1.58286,1.58246,1.58259,1663300004.0
2006-09-07 17:50:00,1.58258,1.58271,1.58216,1.58236,1469400002.0
2006-09-07 17:55:00,1.58229,1.5826,1.58216,1.58233,1429200005.0
2006-09-07 18:00:00,1.58251,1.583,1.5825,1.5829,7337400000.0
2006-09-07 18:05:00,1.583,1.583,1.58243,1.5826,8883999995.0
2006-09-07 18:10:00,1.58263,1.5827,1.58236,1.5825,8156100006.0
2006-09-07 18:15:00,1.58246,1.58283,1.58238,1.58258,7772600011.0
2006-09-07 18:20:00,1.5827,1.5828,1.58245,1.5826,5448000017.0
2006-09-07 18:25:00,1.5825,1.5827,1.58232,1.58249,8088600011.0
2006-09-07 18:30:00,1.58258,1.58272,1.58236,1.5824,7797000030.0
2006-09-07 18:35:00,1.58255,1.58268,1.58233,1.58265,8931300028.0
2006-09-07 18:40:00,1.5826,1.5828,1.58218,1.5823,5512600009.0
2006-09-07 18:45:00,1.58228,1.58258,1.58215,1.58249,2760900007.0
2006-09-07 18:50:00,1.58236,1.58251,1.58219,1.58239,6076500005.0
2006-09-07 18:55:00,1.58224,1.58304,1.58182,1.5822,5680200027.0
2006-09-07 19:00:00,1.58218,1.58248,1.58205,1.58245,2400999998.0
2006-09-07 19:05:00,1.58249,1.58269,1.5822,1.58236,6987900006.0
2006-09-07 19:10:00,1.58248,1.58269,1.58236,1.58264,4022200018.0
2006-09-07 19:15:00,1.58264,1.58265,1.58228,1.58234,4165499995.0
2006-09-07 19:20:00,1.58244,1.58261,1.58222,1.58251,3423900018.0
2006-09-07 19:25:00,1.5825,1.58272,1.58222,1.58222,4905700020.0
2006-09-07 19:30:00,1.5827,1.5827,1.58212,1.58226,6339100021.0
2006-09-07 19:35:00,1.58233,1.58245,1.58199,1.58232,4083700024.0
2006-09-07 19:40:00,1.58233,1.58249,1.58184,1.58228,3206300008.0
2006-09-07 19:45:00,1.58238,1.58251,1.58216,1.58247,2953099999.0
2006-09-07 19:50:00,1.58226,1.58252,1.58221,1.5824,2003899999.0
2006-09-07 19:55:00,1.58236,1.58245,1.58215,1.58227,6494300014.0
2006-09-07 20:00:00,1.58231,1.58251,1.58179,1.58241,2500499997.0
2006-09-07 20:05:00,1.58229,1.58245,1.58224,1.58229,2877700013.0
2006-09-07 20:10:00,1.58229,1.58247,1.58213,1.58223,3465999997.0
2006-09-07 20:15:00,1.58221,1.5824,1.58202,1.5822,4522900011.0
2006-09-07 20:20:00,1.5821,1.58228,1.58196,1.58203,3015899990.0
2006-09-07 20:25:00,1.58215,1.58263,1.58177,1.58182,5581500000.0
2006-09-07 20:30:00,1.5827,1.5828,1.58198,1.58201,2956699983.0
2006-09-07 20:35:00,1.58199,1.58226,1.5819,1.58203,4833100003.0
2006-09-07 20:40:00,1.5823,1.58234,1.58185,1.58203,4295600024.0
2006-09-07 20:45:00,1.58206,1.58231,1.58178,1.58205,4435999995.0
2006-09-07 20:50:00,1.58218,1.58231,1.58186,1.58217,5869100007.0
2006-09-07 20:55:00,1.58226,1.5823,1.5819,1.582,7478500021.0
2006-09-07 21:00:00,1.5821,1.58223,1.58192,1.58206,6776900023.0
2006-09-07 21:05:00,1.58198,1.58211,1.58164,1.58164,2635000009.0
2006-09-07 21:10:00,1.58182,1.58212,1.58165,1.58205,3212300004.0
2006-09-07 21:15:00,1.58206,1.58213,1.58122,1.58175,4496300006.0
2006-09-07 21:20:00,1.5821,1.58267,1.5819,1.5826,7468500042.0
2006-09-07 21:25:00,1.58246,1.58271,1.58215,1.58237,3720700017.0
2006-09-07 21:30:00,1.58237,1.58252,1.5821,1.58232,4029000001.0
2006-09-07 21:35:00,1.58223,1.58254,1.58219,1.58231,2141299988.0
2006-09-07 21:40:00,1.58218,1.58248,1.5821,1.5824,4239400007.0
2006-09-07 21:45:00,1.58237,1.58249,1.58216,1.58228,4303299996.0
2006-09-07 21:50:00,1.58221,1.58244,1.58213,1.58227,2793600011.0
2006-09-07 21:55:00,1.58235,1.58243,1.58219,1.58238,3175700007.0
2006-09-07 22:00:00,1.5823,1.5825,1.58221,1.5824,3224400008.0
2006-09-07 22:05:00,1.58238,1.58244,1.58194,1.58217,1843300001.0
2006-09-07 22:10:00,1.58216,1.58225,1.58189,1.58207,2069399994.0
2006-09-07 22:15:00,1.58213,1.58227,1.58191,1.58207,1738000004.0
2006-09-07 22:20:00,1.58183,1.58245,1.58168,1.58203,2260000007.0
2006-09-07 22:25:00,1.5821,1.58218,1.58172,1.58218,2891700006.0
2006-09-07 22:30:00,1.58195,1.58213,1.58169,1.58202,2098400006.0
2006-09-07 22:35:00,1.58198,1.58205,1.58163,1.58187,2804300004.0
2006-09-07 22:40:00,1.58177,1.58208,1.58162,1.58181,3457200012.0
2006-09-07 22:45:00,1.58194,1.58231,1.58169,1.58193,2061800016.0
2006-09-07 22:50:00,1.58208,1.58242,1.58139,1.58141,2277900001.0
2006-09-07 22:55:00,1.58201,1.5823,1.58041,1.58041,1691600001.0
2006-09-07 23:00:00,1.58061,1.58216,1.5806,1.58205,1536500002.0
2006-09-07 23:05:00,1.58206,1.58206,1.58175,1.58195,843399998.0
2006-09-07 23:10:00,1.58193,1.58213,1.58183,1.58197,992900002.0
2006-09-07 23:15:00,1.58184,1.5823,1.58102,1.58179,940400003.0
2006-09-07 23:20:00,1.58183,1.58192,1.58169,1.58184,847999998.0
2006-09-07 23:25:00,1.58195,1.58206,1.58173,1.58195,704499997.0
2006-09-07 23:30:00,1.58195,1.58203,1.5817,1.58191,1638899994.0
2006-09-07 23:35:00,1.58187,1.58211,1.58173,1.58204,931499998.0
2006-09-07 23:40:00,1.58198,1.58248,1.58172,1.58215,1391800002.0
2006-09-07 23:45:00,1.58168,1.58241,1.58145,1.58196,1181300008.0
2006-09-07 23:50:00,1.582,1.58211,1.58165,1.58165,1197700000.0
2006-09-07 23:55:00,1.5818,1.58196,1.5815,1.58173,883000000.0
2006-09-08 00:00:00,1.582,1.58253,1.5818,1.58214,1005400000.0
2006-09-08 00:05:00,1.58227,1.58248,1.58208,1.58223,1258299997.0
2006-09-08 00:10:00,1.5823,1.58242,1.58208,1.58218,978700007.0
2006-09-08 00:15:00,1.58227,1.58269,1.58173,1.58261,1286000004.0
2006-09-08 00:20:00,1.58252,1.58262,1.58206,1.58206,1134699993.0
2006-09-08 00:25:00,1.5823,1.58246,1.58205,1.58236,949100005.0
2006-09-08 00:30:00,1.58185,1.58248,1.58177,1.58231,868100010.0
2006-09-08 00:35:00,1.58236,1.5824,1.58197,1.58207,855799995.0
2006-09-08 00:40:00,1.58204,1.58213,1.58171,1.58183,1361100005.0
2006-09-08 00:45:00,1.58123,1.58205,1.58118,1.58178,1281400007.0
2006-09-08 00:50:00,1.5818,1.5821,1.5816,1.58192,1493699999.0
2006-09-08 00:55:00,1.58182,1.58203,1.58127,1.582,1516299996.0
2006-09-08 01:00:00,1.58197,1.58245,1.58186,1.5823,1236700004.0
2006-09-08 01:05:00,1.58238,1.58253,1.58188,1.58238,1249700003.0
2006-09-08 01:10:00,1.5825,1.58257,1.58206,1.58233,1179800004.0
2006-09-08 01:15:00,1.58233,1.58233,1.58171,1.58221,1336999998.0
2006-09-08 01:20:00,1.5822,1.58241,1.58206,1.58208,843000005.0
2006-09-08 01:25:00,1.58181,1.58246,1.58181,1.58196,889300007.0
2006-09-08 01:30:00,1.5821,1.58248,1.58181,1.58234,1153800001.0
2006-09-08 01:35:00,1.58225,1.58248,1.5821,1.5822,909600003.0
2006-09-08 01:40:00,1.5824,1.58248,1.58223,1.5824,903200005.0
2006-09-08 01:45:00,1.58238,1.58248,1.58221,1.58242,1227900006.0
2006-09-08 01:50:00,1.58225,1.58253,1.58179,1.58221,1301000002.0
2006-09-08 01:55:00,1.58223,1.58238,1.58199,1.58225,1058399999.0
2006-09-08 02:00:00,1.58216,1.58243,1.58195,1.58234,1112900003.0
2006-09-08 02:05:00,1.58237,1.58251,1.58183,1.5823,1506599992.0
2006-09-08 02:10:00,1.58211,1.5825,1.58174,1.58236,1332800003.0
2006-09-08 02:15:00,1.58234,1.58256,1.58229,1.58244,517500001.0
2006-09-08 02:20:00,1.58252,1.58261,1.58183,1.58238,1411800010.0
2006-09-08 02:25:00,1.5824,1.58256,1.58191,1.58244,1483800004.0
2006-09-08 02:30:00,1.58237,1.58252,1.58217,1.58232,954500001.0
2006-09-08 02:35:00,1.58247,1.58263,1.58231,1.58263,1337300001.0
2006-09-08 02:40:00,1.58271,1.58277,1.58233,1.58258,1181300007.0
2006-09-08 02:45:00,1.5826,1.58265,1.58198,1.58248,748599997.0
2006-09-08 02:50:00,1.58242,1.58257,1.58234,1.58242,1281199996.0
2006-09-08 02:55:00,1.5825,1.58255,1.58205,1.58212,1028600000.0
2006-09-08 03:00:00,1.58251,1.58263,1.5819,1.58232,1257200003.0
2006-09-08 03:05:00,1.58233,1.58254,1.58155,1.5821,1320600002.0
2006-09-08 03:10:00,1.58242,1.58261,1.58227,1.5825,1313200006.0
2006-09-08 03:15:00,1.58236,1.58258,1.58222,1.58245,680400000.0
2006-09-08 03:20:00,1.58236,1.58255,1.58186,1.58191,1076200007.0
2006-09-08 03:25:00,1.5825,1.58254,1.58229,1.58245,434900000.0
2006-09-08 03:30:00,1.58246,1.58263,1.5821,1.58263,1159900000.0
2006-09-08 03:35:00,1.58256,1.58265,1.58188,1.58256,930100000.0
2006-09-08 03:40:00,1.58261,1.58261,1.58212,1.58244,1279199999.0
2006-09-08 03:45:00,1.58252,1.58262,1.58226,1.58247,1183899999.0
2006-09-08 03:50:00,1.58237,1.58254,1.58225,1.58237,899300003.0
2006-09-08 03:55:00,1.58239,1.58257,1.5822,1.58243,1042100000.0
2006-09-08 04:00:00,1.5824,1.58255,1.58145,1.58252,799499998.0
2006-09-08 04:05:00,1.5825,1.58255,1.58198,1.58231,1219400000.0
2006-09-08 04:10:00,1.58216,1.58239,1.58203,1.5822,1318000001.0
2006-09-08 04:15:00,1.58233,1.58233,1.58161,1.58223,1564299994.0
2006-09-08 04:20:00,1.58232,1.58233,1.58188,1.58207,1672500006.0
2006-09-08 04:25:00,1.58213,1.58221,1.58162,1.58201,1668399995.0
2006-09-08 04:30:00,1.58162,1.58234,1.58157,1.58219,1643700009.0
2006-09-08 04:35:00,1.5823,1.58235,1.5816,1.5817,1314999999.0
2006-09-08 04:40:00,1.58225,1.5824,1.58201,1.58207,983499995.0
2006-09-08 04:45:00,1.58194,1.58224,1.58184,1.58217,1427800004.0
2006-09-08 04:50:00,1.58215,1.58229,1.58183,1.5819,1525000008.0
2006-09-08 04:55:00,1.58198,1.58225,1.58192,1.58209,1368300001.0
2006-09-08 05:00:00,1.58202,1.58223,1.58188,1.58209,1178299998.0
2006-09-08 05:05:00,1.58206,1.58233,1.58189,1.58212,1081800003.0
2006-09-08 05:10:00,1.58219,1.58231,1.58154,1.58223,1444599998.0
2006-09-08 05:15:00,1.58228,1.58235,1.58201,1.58201,1143799997.0
2006-09-08 05:20:00,1.58225,1.58229,1.58171,1.58199,1158199998.0
2006-09-08 05:25:00,1.58211,1.58222,1.58159,1.58172,1239200010.0
2006-09-08 05:30:00,1.58182,1.58195,1.58151,1.58195,1580600013.0
2006-09-08 05:35:00,1.5819,1.58208,1.58165,1.58174,1237799995.0
2006-09-08 05:40:00,1.58192,1.58192,1.58147,1.58172,1170799999.0
2006-09-08 05:45:00,1.58173,1.58188,1.58154,1.58165,1809700001.0
2006-09-08 05:50:00,1.58182,1.58195,1.58156,1.58175,1640299995.0
2006-09-08 05:55:00,1.58175,1.58185,1.58125,1.5816,1621699999.0
2006-09-08 06:00:00,1.58163,1.58188,1.58148,1.5818,1513900005.0
2006-09-08 06:05:00,1.5817,1.58193,1.58142,1.5818,1746400006.0
2006-09-08 06:10:00,1.5818,1.58193,1.58105,1.58154,1162800000.0
2006-09-08 06:15:00,1.58174,1.58194,1.58127,1.5817,1179400005.0
2006-09-08 06:20:00,1.58181,1.58192,1.58155,1.58177,1155799997.0
2006-09-08 06:25:00,1.58175,1.58195,1.58159,1.58185,1309999998.0
2006-09-08 06:30:00,1.58174,1.58193,1.58149,1.58185,916100002.0
2006-09-08 06:35:00,1.58185,1.58211,1.58167,1.5819,1360100005.0
2006-09-08 06:40:00,1.58196,1.58217,1.58177,1.58213,1559500007.0
2006-09-08 06:45:00,1.58211,1.58216,1.58173,1.58191,1436200001.0
2006-09-08 06:50:00,1.58195,1.58205,1.58177,1.58183,1160100012.0
2006-09-08 06:55:00,1.58187,1.58205,1.58171,1.58189,1193499999.0
2006-09-08 07:00:00,1.58178,1.58193,1.58152,1.58181,1165600000.0
2006-09-08 07:05:00,1.58167,1.58194,1.5816,1.58185,765800003.0
2006-09-08 07:10:00,1.58181,1.58207,1.58136,1.58185,1165800007.0
2006-09-08 07:15:00,1.5819,1.58213,1.58166,1.58169,1334500015.0
2006-09-08 07:20:00,1.58172,1.58196,1.58161,1.58183,1041499999.0
2006-09-08 07:25:00,1.58174,1.58194,1.58151,1.58179,1240000006.0
2006-09-08 07:30:00,1.58182,1.5819,1.58155,1.58167,1241400012.0
2006-09-08 07:35:00,1.5816,1.58195,1.5816,1.5819,722000008.0
2006-09-08 07:40:00,1.58194,1.58223,1.58172,1.58191,1541100001.0
2006-09-08 07:45:00,1.58204,1.58215,1.58181,1.5821,1181000004.0
2006-09-08 07:50:00,1.58195,1.58215,1.58171,1.582,1327399998.0
2006-09-08 07:55:00,1.58191,1.58213,1.58162,1.58197,1077400001.0
2006-09-08 08:00:00,1.58202,1.58238,1.58181,1.58219,1404800009.0
2006-09-08 08:05:00,1.58221,1.58227,1.5818,1.582,1400600007.0
2006-09-08 08:10:00,1.58176,1.58206,1.58156,1.58193,1081900000.0
2006-09-08 08:15:00,1.5818,1.58208,1.58169,1.58195,899000005.0
2006-09-08 08:20:00,1.58198,1.58213,1.58176,1.58198,992600007.0
2006-09-08 08:25:00,1.58184,1.582,1.58152,1.58179,1253900004.0
2006-09-08 08:30:00,1.58171,1.58191,1.58151,1.58163,1559500016.0
2006-09-08 08:35:00,1.58157,1.58193,1.58151,1.58185,1186599993.0
2006-09-08 08:40:00,1.58191,1.58191,1.58132,1.58157,1424500001.0
2006-09-08 08:45:00,1.58155,1.58169,1.58127,1.5816,1450200008.0
2006-09-08 08:50:00,1.58149,1.58161,1.58101,1.58139,1257399999.0
2006-09-08 08:55:00,1.58139,1.58192,1.58119,1.58177,1312700000.0
2006-09-08 09:00:00,1.58172,1.58192,1.58125,1.58159,1129600005.0
2006-09-08 09:05:00,1.5817,1.58193,1.58137,1.5815,1055100009.0
2006-09-08 09:10:00,1.58144,1.58165,1.5814,1.58165,1083199994.0
2006-09-08 09:15:00,1.58159,1.58172,1.5812,1.58128,1218700009.0
2006-09-08 09:20:00,1.58132,1.58147,1.58114,1.58147,1425200005.0
2006-09-08 09:25:00,1.58152,1.58175,1.58132,1.5814,1439399995.0
2006-09-08 09:30:00,1.58149,1.58153,1.58126,1.58145,1271000005.0
2006-09-08 09:35:00,1.5815,1.5816,1.5812,1.58152,1620099997.0
2006-09-08 09:40:00,1.58134,1.58154,1.58119,1.5814,1469700006.0
2006-09-08 09:45:00,1.5815,1.58159,1.58132,1.58142,1502000012.0
2006-09-08 09:50:00,1.58144,1.58164,1.58124,1.58157,1120800002.0
2006-09-08 09:55:00,1.58149,1.58168,1.58139,1.58157,1264300009.0
2006-09-08 10:00:00,1.58154,1.58171,1.58135,1.58156,1647800002.0
2006-09-08 10:05:00,1.58165,1.58177,1.58142,1.58148,1534700006.0
2006-09-08 10:10:00,1.58164,1.5818,1.58146,1.58172,1337600005.0
2006-09-08 10:15:00,1.58171,1.58172,1.58141,1.58163,1028500001.0
2006-09-08 10:20:00,1.58147,1.58168,1.5814,1.58157,685100004.0
2006-09-08 10:25:00,1.58155,1.58178,1.58127,1.58145,1613200001.0
2006-09-08 10:30:00,1.58129,1.58169,1.58122,1.58155,1671600008.0
2006-09-08 10:35:00,1.58152,1.58167,1.58134,1.58157,1359800002.0
2006-09-08 10:40:00,1.58138,1.58185,1.58136,1.58158,1477500009.0
2006-09-08 10:45:00,1.5817,1.58176,1.58145,1.58149,973500008.0
2006-09-08 10:50:00,1.58155,1.58158,1.58122,1.5815,1474400005.0
2006-09-08 10:55:00,1.5813,1.58165,1.58123,1.58157,1249100006.0
2006-09-08 11:00:00,1.58162,1.58163,1.58121,1.58135,1192499993.0
2006-09-08 11:05:00,1.58112,1.5815,1.58112,1.58147,1037000005.0
2006-09-08 11:10:00,1.5814,1.5816,1.58131,1.58155,1331500004.0
2006-09-08 11:15:00,1.58142,1.58165,1.58136,1.58157,1083400007.0
2006-09-08 11:20:00,1.58163,1.58168,1.58109,1.58133,1755000013.0
2006-09-08 11:25:00,1.5811,1.58135,1.58092,1.58117,1279299999.0
2006-09-08 11:30:00,1.58118,1.58154,1.58067,1.5814,1789800002.0
2006-09-08 11:35:00,1.58151,1.58172,1.58135,1.58145,1745200003.0
2006-09-08 11:40:00,1.58147,1.58188,1.58135,1.5816,1446700011.0
2006-09-08 11:45:00,1.58164,1.58181,1.58137,1.58143,1479599994.0
2006-09-08 11:50:00,1.58151,1.58174,1.58142,1.58155,2068899997.0
2006-09-08 11:55:00,1.58132,1.58163,1.58122,1.5814,1148700007.0
2006-09-08 12:00:00,1.58136,1.58147,1.5808,1.58099,1785500002.0
2006-09-08 12:05:00,1.58127,1.58144,1.58102,1.5812,1735400001.0
2006-09-08 12:10:00,1.58125,1.58171,1.58104,1.58161,1656899999.0
2006-09-08 12:15:00,1.58163,1.58165,1.58133,1.58139,1363999997.0
2006-09-08 12:20:00,1.58137,1.58151,1.5812,1.58143,1175500000.0
2006-09-08 12:25:00,1.58125,1.58148,1.58101,1.58136,1334699995.0
2006-09-08 12:30:00,1.58135,1.58135,1.58107,1.58134,1008000004.0
2006-09-08 12:35:00,1.58141,1.58141,1.58098,1.58123,1495899991.0
2006-09-08 12:40:00,1.5812,1.58133,1.581,1.5812,1234100006.0
2006-09-08 12:45:00,1.58129,1.58133,1.58092,1.58113,1252300009.0
2006-09-08 12:50:00,1.58108,1.58133,1.58085,1.58117,1597800001.0
2006-09-08 12:55:00,1.58128,1.58141,1.58093,1.58125,1380399998.0
2006-09-08 13:00:00,1.58117,1.58137,1.58105,1.58109,1402100007.0
2006-09-08 13:05:00,1.58101,1.58135,1.5809,1.58117,1376099996.0
2006-09-08 13:10:00,1.58117,1.58136,1.58098,1.58117,1290900003.0
2006-09-08 13:15:00,1.58107,1.58126,1.5809,1.58105,1473400006.0
2006-09-08 13:20:00,1.5811,1.5812,1.58075,1.58115,1427500007.0
2006-09-08 13:25:00,1.5812,1.58128,1.58072,1.58095,1619399998.0
2006-09-08 13:30:00,1.58098,1.58132,1.58098,1.58115,1193099999.0
2006-09-08 13:35:00,1.58126,1.58126,1.58096,1.58111,1182500007.0
2006-09-08 13:40:00,1.58112,1.58131,1.58094,1.58106,1774700004.0
2006-09-08 13:45:00,1.58116,1.58139,1.58094,1.58137,1424699998.0
2006-09-08 13:50:00,1.58131,1.58153,1.58115,1.58153,1195399994.0
2006-09-08 13:55:00,1.58145,1.58153,1.58122,1.58153,1046500003.0
2006-09-08 14:00:00,1.5815,1.58161,1.58106,1.58137,1495299998.0
2006-09-08 14:05:00,1.58124,1.58161,1.58112,1.58138,1635900005.0
2006-09-08 14:10:00,1.58152,1.5816,1.58119,1.58138,1642000010.0
2006-09-08 14:15:00,1.58147,1.58174,1.58106,1.58145,1379699999.0
2006-09-08 14:20:00,1.58152,1.58172,1.58126,1.58141,1720600000.0
2006-09-08 14:25:00,1.58142,1.58158,1.58113,1.58156,1489000004.0
2006-09-08 14:30:00,1.58154,1.58189,1.58145,1.58159,1713900010.0
2006-09-08 14:35:00,1.58161,1.58185,1.58125,1.58137,1403799999.0
2006-09-08 14:40:00,1.58124,1.58147,1.58106,1.58129,1854199994.0
2006-09-08 14:45:00,1.58127,1.5816,1.58106,1.5813,1511000005.0
2006-09-08 14:50:00,1.58138,1.58146,1.58075,1.58106,1377900014.0
2006-09-08 14:55:00,1.58107,1.58176,1.58107,1.58141,1340900005.0
2006-09-08 15:00:00,1.58149,1.58183,1.58141,1.58155,1612500002.0
2006-09-08 15:05:00,1.58142,1.58159,1.58104,1.58152,1863300015.0
2006-09-08 15:10:00,1.58144,1.58159,1.58128,1.58131,1446700011.0
2006-09-08 15:15:00,1.58131,1.58145,1.58111,1.58137,1513600014.0
2006-09-08 15:20:00,1.58132,1.58152,1.58115,1.58123,1198000001.0
2006-09-08 15:25:00,1.58139,1.5815,1.58118,1.58124,1319200003.0
2006-09-08 15:30:00,1.58135,1.5817,1.58113,1.58141,1150299998.0
2006-09-08 15:35:00,1.58161,1.5817,1.58124,1.58136,1050700009.0
2006-09-08 15:40:00,1.58142,1.582,1.58136,1.5819,618799999.0
2006-09-08 15:45:00,1.58192,1.58203,1.58161,1.58184,1352399994.0
2006-09-08 15:50:00,1.58164,1.58182,1.58143,1.58163,1382100007.0
2006-09-08 15:55:00,1.58166,1.58178,1.58145,1.58164,1535600017.0
2006-09-08 16:00:00,1.58175,1.5818,1.58144,1.58164,1646500000.0
2006-09-08 16:05:00,1.58157,1.58164,1.58127,1.58153,1345600004.0
2006-09-08 16:10:00,1.58147,1.58155,1.58102,1.58138,1810800006.0
2006-09-08 16:15:00,1.58114,1.58149,1.5809,1.58128,1713099994.0
2006-09-08 16:20:00,1.58142,1.58153,1.58109,1.5812,1382000011.0
2006-09-08 16:25:00,1.58124,1.58225,1.58124,1.58162,1219400005.0
2006-09-08 16:30:00,1.58134,1.58208,1.58134,1.58175,1091000002.0
2006-09-08 16:35:00,1.58179,1.58205,1.58172,1.58204,1171300002.0
2006-09-08 16:40:00,1.5819,1.58205,1.58156,1.5819,1381800001.0
2006-09-08 16:45:00,1.58201,1.58219,1.58188,1.58204,1147900000.0
2006-09-08 16:50:00,1.58195,1.58215,1.58181,1.58193,1363799999.0
2006-09-08 16:55:00,1.58205,1.5823,1.58176,1.582,1356799988.0
2006-09-08 17:00:00,1.58208,1.58226,1.58182,1.58185,1432200001.0
2006-09-08 17:05:00,1.58201,1.58231,1.58194,1.58222,1604200003.0
2006-09-08 17:10:00,1.58214,1.58228,1.58192,1.58224,1053199999.0
2006-09-08 17:15:00,1.58224,1.58236,1.58188,1.58209,1482800002.0
2006-09-08 17:20:00,1.58206,1.58213,1.58155,1.58167,1077800002.0
2006-09-08 17:25:00,1.58163,1.58185,1.58131,1.5816,1197200002.0
2006-09-08 17:30:00,1.58132,1.58186,1.58128,1.58167,1502200004.0
2006-09-08 17:35:00,1.58168,1.58173,1.58132,1.58159,1518400008.0
2006-09-08 17:40:00,1.58131,1.58167,1.58128,1.58164,1337999994.0
2006-09-08 17:45:00,1.58143,1.58171,1.58125,1.58149,1128700006.0
2006-09-08 17:50:00,1.58141,1.58157,1.58125,1.58148,1283599992.0
2006-09-08 17:55:00,1.58142,1.58153,1.58103,1.58127,1059300004.0
2006-09-08 18:00:00,1.58143,1.58152,1.58137,1.5815,4867400001.0
2006-09-08 18:05:00,1.5814,1.58153,1.58119,1.58141,7827000005.0
2006-09-08 18:10:00,1.58141,1.58157,1.58119,1.5815,8048000025.0
2006-09-08 18:15:00,1.58142,1.58162,1.58114,1.58146,7960500017.0
2006-09-08 18:20:00,1.58147,1.58152,1.58125,1.5814,4098300024.0
2006-09-08 18:25:00,1.5813,1.5815,1.58112,1.5813,6453600010.0
2006-09-08 18:30:00,1.58125,1.58147,1.58121,1.5814,6207900018.0
2006-09-08 18:35:00,1.5813,1.58153,1.58118,1.58146,8695800005.0
2006-09-08 18:40:00,1.5814,1.5816,1.58108,1.5811,5590700007.0
2006-09-08 18:45:00,1.5811,1.58135,1.58107,1.58113,2711800003.0
2006-09-08 18:50:00,1.58105,1.5812,1.58087,1.58106,5320900012.0
2006-09-08 18:55:00,1.5811,1.58145,1.58097,1.58125,6477000003.0
2006-09-08 19:00:00,1.58136,1.5814,1.58078,1.5808,2673600003.0
2006-09-08 19:05:00,1.58094,1.5811,1.58063,1.58072,6833200008.0
2006-09-08 19:10:00,1.5807,1.58094,1.58068,1.58074,4220500000.0
2006-09-08 19:15:00,1.58074,1.58101,1.58062,1.58084,4461800011.0
2006-09-08 19:20:00,1.58088,1.58098,1.58056,1.58082,3764800000.0
2006-09-08 19:25:00,1.58079,1.58081,1.58043,1.58059,4294999996.0
2006-09-08 19:30:00,1.5807,1.5808,1.5804,1.58045,5872999991.0
2006-09-08 19:35:00,1.5805,1.58075,1.58024,1.58046,3743400008.0
2006-09-08 19:40:00,1.58059,1.58075,1.58048,1.58059,3142699988.0
2006-09-08 19:45:00,1.58058,1.58071,1.5804,1.58066,3357100007.0
2006-09-08 19:50:00,1.58046,1.58081,1.5803,1.5805,1777700008.0
2006-09-08 19:55:00,1.58057,1.58085,1.5803,1.58056,6384000025.0
2006-09-08 20:00:00,1.58061,1.58075,1.58039,1.58053,2563000009.0
2006-09-08 20:05:00,1.5806,1.58063,1.58039,1.5805,2911700009.0
2006-09-08 20:10:00,1.58043,1.58072,1.58039,1.58046,3864200011.0
2006-09-08 20:15:00,1.58058,1.58066,1.58007,1.5804,5188100020.0
2006-09-08 20:20:00,1.5806,1.58071,1.57999,1.58047,3995100031.0
2006-09-08 20:25:00,1.58045,1.58067,1.58024,1.58024,3349400004.0
2006-09-08 20:30:00,1.5805,1.5807,1.58032,1.58056,5948200006.0
2006-09-08 20:35:00,1.58055,1.58082,1.58031,1.58034,5451899999.0
2006-09-08 20:40:00,1.58061,1.58072,1.58023,1.58033,4419499979.0
2006-09-08 20:45:00,1.5805,1.58068,1.58029,1.58048,4360000018.0
2006-09-08 20:50:00,1.58065,1.58084,1.58044,1.58062,5869400005.0
2006-09-08 20:55:00,1.58063,1.58077,1.5806,1.5807,5950400041.0
2006-09-08 21:00:00,1.5806,1.58074,1.58034,1.5806,5758400028.0
2006-09-08 21:05:00,1.58046,1.58063,1.58027,1.58039,2760400012.0
2006-09-08 21:10:00,1.5804,1.58053,1.58023,1.58043,3590700017.0
2006-09-08 21:15:00,1.58045,1.58053,1.58013,1.5802,4399100001.0
2006-09-08 21:20:00,1.5804,1.58066,1.58015,1.5805,7069500016.0
2006-09-08 21:25:00,1.58037,1.58055,1.58006,1.58037,3348600019.0
2006-09-08 21:30:00,1.58043,1.58063,1.58026,1.58042,4547500009.0
2006-09-08 21:35:00,1.58041,1.58061,1.5803,1.58051,2344700020.0
2006-09-08 21:40:00,1.58052,1.58065,1.5803,1.58052,4211500004.0
2006-09-08 21:45:00,1.58047,1.58064,1.58025,1.58046,4777000001.0
2006-09-08 21:50:00,1.58038,1.58055,1.58024,1.58031,3462600024.0
2006-09-08 21:55:00,1.58042,1.58056,1.58028,1.58036,3317300009.0
2006-09-08 22:00:00,1.5804,1.58071,1.58023,1.5806,3012600012.0
2006-09-08 22:05:00,1.58066,1.58074,1.58042,1.58054,2114600007.0
2006-09-08 22:10:00,1.58033,1.58095,1.58033,1.58082,2014899991.0
2006-09-08 22:15:00,1.58073,1.58105,1.58064,1.58078,1755400005.0
2006-09-08 22:20:00,1.58071,1.58103,1.5805,1.58084,2158899998.0
2006-09-08 22:25:00,1.58098,1.58126,1.5806,1.58111,3637400008.0
2006-09-08 22:30:00,1.58117,1.58129,1.5808,1.5811,1835599991.0
2006-09-08 22:35:00,1.58105,1.58123,1.58086,1.58099,2719200010.0
2006-09-08 22:40:00,1.5812,1.58132,1.58084,1.58118,3706100004.0
2006-09-08 22:45:00,1.58108,1.58144,1.58056,1.58111,2258499986.0
2006-09-08 22:50:00,1.58128,1.58128,1.58072,1.58099,1926999990.0
2006-09-08 22:55:00,1.58122,1.58125,1.58048,1.58048,1461300003.0
2006-09-10 23:00:00,1.58005,1.5807,1.57996,1.58014,1644600013.0
2006-09-10 23:05:00,1.58021,1.58063,1.5801,1.58063,1705000005.0
2006-09-10 23:10:00,1.58063,1.58075,1.58003,1.58024,1422400006.0
2006-09-10 23:15:00,1.58019,1.58058,1.57998,1.58045,1920499999.0
2006-09-10 23:20:00,1.58018,1.58054,1.58012,1.58038,1237400002.0
2006-09-10 23:25:00,1.58029,1.58076,1.58006,1.58071,1661300011.0
2006-09-10 23:30:00,1.58075,1.58089,1.57988,1.5805,1365600000.0
2006-09-10 23:35:00,1.58055,1.58091,1.58024,1.58057,1343700002.0
2006-09-10 23:40:00,1.58065,1.58088,1.58033,1.5808,1916900001.0
2006-09-10 23:45:00,1.5805,1.58072,1.58034,1.58057,1078200002.0
2006-09-10 23:50:00,1.58057,1.58065,1.58035,1.5805,1590800013.0
2006-09-10 23:55:00,1.58062,1.58073,1.5804,1.58055,1369500012.0
2006-09-11 00:00:00,1.58055,1.58081,1.58022,1.58054,1519800001.0
2006-09-11 00:05:00,1.58072,1.58111,1.58052,1.58065,1533200003.0
2006-09-11 00:10:00,1.5806,1.58092,1.58045,1.5808,1140600001.0
2006-09-11 00:15:00,1.58085,1.58126,1.58058,1.58107,1520699996.0
2006-09-11 00:20:00,1.58104,1.58115,1.58053,1.58097,1632600000.0
2006-09-11 00:25:00,1.58075,1.58107,1.58067,1.5808,1288200001.0
2006-09-11 00:30:00,1.58092,1.58117,1.5808,1.58105,1507799999.0
2006-09-11 00:35:00,1.581,1.5811,1.5805,1.5805,1070300007.0
2006-09-11 00:40:00,1.58071,1.58123,1.58071,1.58102,1571200005.0
2006-09-11 00:45:00,1.58105,1.58121,1.58086,1.58105,1572400003.0
2006-09-11 00:50:00,1.581,1.58121,1.58068,1.58102,1822900012.0
2006-09-11 00:55:00,1.58093,1.58126,1.58081,1.58118,1797100007.0
2006-09-11 01:00:00,1.58111,1.58134,1.58097,1.58102,1540699996.0
2006-09-11 01:05:00,1.58115,1.58158,1.58097,1.5813,1740100008.0
2006-09-11 01:10:00,1.58123,1.58135,1.58089,1.58115,1580000002.0
2006-09-11 01:15:00,1.5812,1.58131,1.58057,1.58072,1560600001.0
2006-09-11 01:20:00,1.58088,1.58095,1.58056,1.58073,1245200002.0
2006-09-11 01:25:00,1.58075,1.58102,1.5806,1.58088,1429400009.0
2006-09-11 01:30:00,1.58078,1.58107,1.58045,1.58107,1714000005.0
2006-09-11 01:35:00,1.58103,1.5811,1.58063,1.58067,1534199999.0
2006-09-11 01:40:00,1.58087,1.58105,1.58026,1.5808,1692199996.0
2006-09-11 01:45:00,1.5809,1.58098,1.58071,1.58092,1509900005.0
2006-09-11 01:50:00,1.58098,1.58112,1.58028,1.58089,1330600000.0
2006-09-11 01:55:00,1.58081,1.58105,1.58074,1.58094,1386399992.0
2006-09-11 02:00:00,1.581,1.581,1.58063,1.58095,1361500012.0
2006-09-11 02:05:00,1.58088,1.58104,1.58053,1.58085,1448600000.0
2006-09-11 02:10:00,1.5809,1.58105,1.58071,1.58098,847600005.0
2006-09-11 02:15:00,1.58053,1.58103,1.58053,1.58101,553400002.0
2006-09-11 02:20:00,1.58081,1.58114,1.58078,1.58108,1639900003.0
2006-09-11 02:25:00,1.58109,1.58115,1.58085,1.58097,708900001.0
2006-09-11 02:30:00,1.5806,1.58098,1.58047,1.5807,927700012.0
2006-09-11 02:35:00,1.58089,1.58107,1.58074,1.5808,1284500004.0
2006-09-11 02:40:00,1.58104,1.58111,1.58045,1.58082,1041400004.0
2006-09-11 02:45:00,1.58087,1.58099,1.58066,1.5807,1098800003.0
2006-09-11 02:50:00,1.58085,1.58095,1.58071,1.58089,1097999998.0
2006-09-11 02:55:00,1.58069,1.58095,1.58065,1.5808,1309499996.0
2006-09-11 03:00:00,1.58077,1.58089,1.58046,1.58067,1355300009.0
2006-09-11 03:05:00,1.581,1.58107,1.58077,1.58093,1076799998.0
2006-09-11 03:10:00,1.58102,1.58122,1.5809,1.5811,1050800003.0
2006-09-11 03:15:00,1.58096,1.58125,1.5808,1.5809,795599993.0
2006-09-11 03:20:00,1.58093,1.58125,1.58085,1.58121,1487099996.0
2006-09-11 03:25:00,1.5809,1.5814,1.58071,1.58119,1143900003.0
2006-09-11 03:30:00,1.58111,1.58134,1.58096,1.58125,1616299991.0
2006-09-11 03:35:00,1.58114,1.58133,1.58091,1.58104,952599999.0
2006-09-11 03:40:00,1.58109,1.58122,1.5809,1.58113,1070499999.0
2006-09-11 03:45:00,1.58116,1.58125,1.58092,1.58103,1283900003.0
2006-09-11 03:50:00,1.5811,1.58125,1.58043,1.58109,916299999.0
2006-09-11 03:55:00,1.58102,1.58125,1.58036,1.58093,1235600010.0
2006-09-11 04:00:00,1.58096,1.58116,1.58053,1.5811,1236599992.0
2006-09-11 04:05:00,1.58095,1.58123,1.58078,1.58093,1763800005.0
2006-09-11 04:10:00,1.581,1.58113,1.5809,1.581,761000003.0
2006-09-11 04:15:00,1.58096,1.58113,1.58074,1.5808,1259700007.0
2006-09-11 04:20:00,1.58088,1.58117,1.58014,1.5809,1190700005.0
2006-09-11 04:25:00,1.58097,1.5811,1.58048,1.58079,1628299991.0
2006-09-11 04:30:00,1.58088,1.58105,1.58045,1.58047,937800000.0
2006-09-11 04:35:00,1.58088,1.58103,1.58041,1.58098,1255300007.0
2006-09-11 04:40:00,1.58068,1.58101,1.58053,1.58087,1108400001.0
2006-09-11 04:45:00,1.58094,1.58102,1.5806,1.58075,1212899997.0
2006-09-11 04:50:00,1.5807,1.58102,1.58057,1.58078,1049100004.0
2006-09-11 04:55:00,1.58079,1.58095,1.58067,1.58077,850699985.0
2006-09-11 05:00:00,1.58082,1.58103,1.58033,1.5807,1601199999.0
2006-09-11 05:05:00,1.58085,1.58095,1.58029,1.5808,1153799998.0
2006-09-11 05:10:00,1.58074,1.58096,1.58071,1.58088,1069900006.0
2006-09-11 05:15:00,1.58097,1.58113,1.58026,1.58054,1083200004.0
2006-09-11 05:20:00,1.58083,1.58095,1.58051,1.5809,1397600000.0
2006-09-11 05:25:00,1.58075,1.58109,1.58026,1.5807,1227899996.0
2006-09-11 05:30:00,1.58088,1.58102,1.58075,1.581,947600008.0
2006-09-11 05:35:00,1.58077,1.58127,1.58058,1.58107,1252300002.0
2006-09-11 05:40:00,1.58111,1.58111,1.58056,1.58075,1016200002.0
2006-09-11 05:45:00,1.5809,1.58114,1.58074,1.58074,1396000007.0
2006-09-11 05:50:00,1.581,1.58117,1.58042,1.58088,1565100002.0
2006-09-11 05:55:00,1.58093,1.58115,1.58087,1.58098,1126700006.0
2006-09-11 06:00:00,1.58113,1.58133,1.58102,1.5811,1319900007.0
2006-09-11 06:05:00,1.58112,1.58127,1.58075,1.58108,1577200000.0
2006-09-11 06:10:00,1.58108,1.58128,1.58087,1.58107,1396300006.0
2006-09-11 06:15:00,1.58105,1.58125,1.58097,1.58115,1233399999.0
2006-09-11 06:20:00,1.58115,1.58126,1.58092,1.58125,1331999998.0
2006-09-11 06:25:00,1.58112,1.58128,1.5809,1.58118,1284300004.0
2006-09-11 06:30:00,1.58107,1.58122,1.58087,1.58098,843500004.0
2006-09-11 06:35:00,1.58073,1.58122,1.58073,1.58092,1069600008.0
2006-09-11 06:40:00,1.58093,1.58142,1.58093,1.58131,1512800007.0
2006-09-11 06:45:00,1.58115,1.5814,1.58106,1.58118,850799996.0
2006-09-11 06:50:00,1.58102,1.58147,1.58102,1.5814,1027700006.0
2006-09-11 06:55:00,1.58145,1.58179,1.58123,1.5816,1424500010.0
2006-09-11 07:00:00,1.58157,1.58165,1.58129,1.58156,1658400003.0
2006-09-11 07:05:00,1.5817,1.58179,1.58138,1.58143,1266699991.0
2006-09-11 07:10:00,1.58165,1.5818,1.58143,1.58159,1303700001.0
2006-09-11 07:15:00,1.5816,1.58171,1.58128,1.58136,1249200005.0
2006-09-11 07:20:00,1.58136,1.58154,1.58114,1.58116,1212900004.0
2006-09-11 07:25:00,1.58116,1.5816,1.58103,1.58146,1505800000.0
2006-09-11 07:30:00,1.58155,1.58175,1.58127,1.58157,1151200001.0
2006-09-11 07:35:00,1.58138,1.58222,1.58138,1.5818,1527700006.0
2006-09-11 07:40:00,1.58182,1.5821,1.58147,1.58168,1438200007.0
2006-09-11 07:45:00,1.58165,1.58182,1.58153,1.58171,1098200005.0
2006-09-11 07:50:00,1.58173,1.58173,1.58131,1.58162,1261000002.0
2006-09-11 07:55:00,1.58137,1.5818,1.58137,1.58157,1322400000.0
2006-09-11 08:00:00,1.58152,1.58181,1.58113,1.58119,1153900001.0
2006-09-11 08:05:00,1.58116,1.58153,1.58108,1.58124,1629800008.0
2006-09-11 08:10:00,1.58126,1.5815,1.581,1.581,1415300008.0
2006-09-11 08:15:00,1.581,1.581,1.58051,1.58081,854600004.0
2006-09-11 08:20:00,1.58091,1.58121,1.58079,1.58105,1214300003.0
2006-09-11 08:25:00,1.58098,1.58162,1.58091,1.58149,1099999996.0
2006-09-11 08:30:00,1.58149,1.58168,1.58125,1.58161,1306600002.0
2006-09-11 08:35:00,1.58149,1.58168,1.58133,1.5816,1572300010.0
2006-09-11 08:40:00,1.58151,1.5817,1.58117,1.5814,1229700004.0
2006-09-11 08:45:00,1.58132,1.58146,1.58104,1.58126,1566099998.0
2006-09-11 08:50:00,1.58132,1.58152,1.58091,1.58129,1058200003.0
2006-09-11 08:55:00,1.58124,1.58142,1.58099,1.58099,1659499998.0
2006-09-11 09:00:00,1.58114,1.58133,1.58106,1.58121,1303400003.0
2006-09-11 09:05:00,1.58118,1.58135,1.58098,1.58115,1462500002.0
2006-09-11 09:10:00,1.58126,1.58141,1.58111,1.58118,1549400010.0
2006-09-11 09:15:00,1.58121,1.58144,1.58112,1.58118,1307300009.0
2006-09-11 09:20:00,1.58129,1.58149,1.58111,1.58135,1329100009.0
2006-09-11 09:25:00,1.58114,1.58134,1.581,1.58114,1383800003.0
2006-09-11 09:30:00,1.58129,1.58137,1.58099,1.58127,1400400000.0
2006-09-11 09:35:00,1.58135,1.5815,1.5808,1.58088,969100008.0
2006-09-11 09:40:00,1.58061,1.58095,1.5803,1.58034,1613799991.0
2006-09-11 09:45:00,1.58059,1.58074,1.58038,1.58066,1667799997.0
2006-09-11 09:50:00,1.58067,1.58072,1.58042,1.58049,1458999988.0
2006-09-11 09:55:00,1.58051,1.58079,1.58034,1.58066,1338100007.0
2006-09-11 10:00:00,1.58064,1.58089,1.58053,1.58064,1368900001.0
2006-09-11 10:05:00,1.58064,1.58089,1.58049,1.58063,1675899994.0
2006-09-11 10:10:00,1.58062,1.58076,1.58028,1.58055,1619200010.0
2006-09-11 10:15:00,1.5806,1.58069,1.58031,1.58069,1577200003.0
2006-09-11 10:20:00,1.58067,1.58097,1.58047,1.58076,1368900006.0
2006-09-11 10:25:00,1.58071,1.58092,1.58033,1.58042,1439300009.0
2006-09-11 10:30:00,1.5803,1.58047,1.57995,1.58017,1261399998.0
2006-09-11 10:35:00,1.58021,1.58022,1.57973,1.57989,1293000006.0
2006-09-11 10:40:00,1.57975,1.58045,1.57975,1.58027,1512100002.0
2006-09-11 10:45:00,1.58018,1.58021,1.57985,1.58015,1110100010.0
2006-09-11 10:50:00,1.5801,1.58021,1.57989,1.58004,1420699990.0
2006-09-11 10:55:00,1.58005,1.58028,1.57982,1.58023,1525900009.0
2006-09-11 11:00:00,1.58032,1.58035,1.57963,1.57982,1684700012.0
2006-09-11 11:05:00,1.58002,1.5802,1.5799,1.58015,1125200005.0
2006-09-11 11:10:00,1.58,1.58037,1.57994,1.58037,1264000013.0
2006-09-11 11:15:00,1.58023,1.58046,1.58015,1.58046,1369899994.0
2006-09-11 11:20:00,1.58042,1.5806,1.5802,1.58045,1421900007.0
2006-09-11 11:25:00,1.58046,1.5806,1.58013,1.58041,1222199999.0
2006-09-11 11:30:00,1.5804,1.58055,1.58018,1.58035,1631600010.0
2006-09-11 11:35:00,1.58033,1.5804,1.58006,1.58022,1403400003.0
2006-09-11 11:40:00,1.58006,1.58042,1.58006,1.58024,1391600003.0
2006-09-11 11:45:00,1.58012,1.58033,1.57846,1.57846,1604700002.0
2006-09-11 11:50:00,1.57864,1.57916,1.57858,1.57892,1744200005.0
2006-09-11 11:55:00,1.57891,1.57935,1.57891,1.5793,1520299996.0
2006-09-11 12:00:00,1.57935,1.57999,1.57915,1.57978,1734099990.0
2006-09-11 12:05:00,1.57999,1.58025,1.57974,1.57983,1312400013.0
2006-09-11 12:10:00,1.57964,1.57973,1.57917,1.57928,1434000000.0
2006-09-11 12:15:00,1.57937,1.57938,1.57898,1.57915,1290700007.0
2006-09-11 12:20:00,1.57914,1.57941,1.57893,1.57937,1597600008.0
2006-09-11 12:25:00,1.57931,1.57941,1.57907,1.57908,1378700005.0
2006-09-11 12:30:00,1.5792,1.57944,1.57918,1.57933,1124300006.0
2006-09-11 12:35:00,1.57926,1.57939,1.57904,1.57916,1224100014.0
2006-09-11 12:40:00,1.57905,1.57939,1.57894,1.57906,1585100007.0
2006-09-11 12:45:00,1.57918,1.5795,1.57916,1.57933,1065099997.0
2006-09-11 12:50:00,1.57928,1.57955,1.57887,1.57945,1631200000.0
2006-09-11 12:55:00,1.57949,1.57957,1.57918,1.57946,1446400000.0
2006-09-11 13:00:00,1.57953,1.57953,1.57901,1.57918,880600003.0
2006-09-11 13:05:00,1.57927,1.57993,1.57927,1.57974,929100004.0
2006-09-11 13:10:00,1.57954,1.5798,1.57914,1.57926,969400006.0
2006-09-11 13:15:00,1.57934,1.57963,1.5793,1.57952,1210600000.0
2006-09-11 13:20:00,1.57952,1.5797,1.57915,1.57937,1483800007.0
2006-09-11 13:25:00,1.57941,1.57955,1.5789,1.57928,1367399996.0
2006-09-11 13:30:00,1.57915,1.57956,1.57915,1.57946,1470899998.0
2006-09-11 13:35:00,1.57941,1.57957,1.57916,1.57926,1595400003.0
2006-09-11 13:40:00,1.57949,1.57958,1.57919,1.57925,1577200013.0
2006-09-11 13:45:00,1.57923,1.57935,1.57905,1.57924,1268700004.0
2006-09-11 13:50:00,1.57918,1.57931,1.57904,1.57923,1269400002.0
2006-09-11 13:55:00,1.57917,1.57938,1.57907,1.57908,1599300011.0
2006-09-11 14:00:00,1.57913,1.57924,1.57872,1.57887,1381700007.0
2006-09-11 14:05:00,1.57902,1.57919,1.5788,1.57898,1464299998.0
2006-09-11 14:10:00,1.57917,1.57919,1.57883,1.57907,1575700006.0
2006-09-11 14:15:00,1.57917,1.57917,1.57877,1.57901,1195000003.0
2006-09-11 14:20:00,1.57908,1.57935,1.57879,1.57929,1685200008.0
2006-09-11 14:25:00,1.5793,1.57943,1.57903,1.57919,1363999998.0
2006-09-11 14:30:00,1.57923,1.57956,1.57916,1.5795,1636100003.0
2006-09-11 14:35:00,1.57948,1.57972,1.57931,1.57952,1362599996.0
2006-09-11 14:40:00,1.57961,1.57967,1.57916,1.57916,1468500008.0
2006-09-11 14:45:00,1.57926,1.57946,1.57908,1.57929,833200002.0
2006-09-11 14:50:00,1.57928,1.57942,1.579,1.57926,1151900004.0
2006-09-11 14:55:00,1.57934,1.57955,1.57881,1.5794,1446200003.0
2006-09-11 15:00:00,1.57957,1.57964,1.57934,1.5795,1522999998.0
2006-09-11 15:05:00,1.57944,1.57964,1.57919,1.5793,1144199997.0
2006-09-11 15:10:00,1.57946,1.57946,1.57885,1.57897,1246800009.0
2006-09-11 15:15:00,1.57912,1.57919,1.57888,1.5791,1393799994.0
2006-09-11 15:20:00,1.57901,1.57931,1.57893,1.5793,1164600003.0
2006-09-11 15:25:00,1.57932,1.57932,1.57903,1.57907,1192099998.0
2006-09-11 15:30:00,1.57925,1.57948,1.57902,1.57939,1277200005.0
2006-09-11 15:35:00,1.5797,1.58003,1.57953,1.57964,1177400011.0
2006-09-11 15:40:00,1.57962,1.57972,1.57888,1.57957,1421300000.0
2006-09-11 15:45:00,1.57958,1.57968,1.57924,1.57946,1399599998.0
2006-09-11 15:50:00,1.57953,1.57961,1.57924,1.57958,1288700002.0
2006-09-11 15:55:00,1.57949,1.57966,1.57935,1.5795,1390100006.0
2006-09-11 16:00:00,1.57952,1.57976,1.57939,1.5796,1316000002.0
2006-09-11 16:05:00,1.57977,1.57998,1.57962,1.57992,1462000003.0
2006-09-11 16:10:00,1.57999,1.5801,1.57963,1.57998,1294200006.0
2006-09-11 16:15:00,1.57997,1.5802,1.57968,1.57987,1644999996.0
2006-09-11 16:20:00,1.57983,1.5804,1.57983,1.58014,1052400000.0
2006-09-11 16:25:00,1.58002,1.58025,1.57978,1.58019,1429299993.0
2006-09-11 16:30:00,1.57985,1.58027,1.57985,1.58006,1572099992.0
2006-09-11 16:35:00,1.57996,1.58031,1.57985,1.58023,1600099997.0
2006-09-11 16:40:00,1.5802,1.58067,1.58012,1.58067,1099800002.0
2006-09-11 16:45:00,1.58057,1.58064,1.58019,1.58028,1475300009.0
2006-09-11 16:50:00,1.58035,1.58035,1.57992,1.58011,1630000001.0
2006-09-11 16:55:00,1.58015,1.58032,1.57987,1.58011,1304599996.0
2006-09-11 17:00:00,1.58021,1.58032,1.57996,1.58019,1940000005.0
2006-09-11 17:05:00,1.58017,1.58042,1.57999,1.58031,1618300016.0
2006-09-11 17:10:00,1.58024,1.58037,1.57972,1.58023,1170900003.0
2006-09-11 17:15:00,1.58021,1.58049,1.5801,1.58021,1398800006.0
2006-09-11 17:20:00,1.58009,1.58024,1.57984,1.57992,1224700001.0
2006-09-11 17:25:00,1.57998,1.58014,1.57987,1.58011,1145800009.0
2006-09-11 17:30:00,1.57995,1.58008,1.57973,1.58001,1348600001.0
2006-09-11 17:35:00,1.58003,1.58049,1.57983,1.58049,1668700013.0
2006-09-11 17:40:00,1.58029,1.58067,1.58021,1.58057,1652899993.0
2006-09-11 17:45:00,1.58047,1.5808,1.5804,1.58059,1959399996.0
2006-09-11 17:50:00,1.58077,1.58077,1.58039,1.58068,1394500010.0
2006-09-11 17:55:00,1.58068,1.58092,1.58055,1.58078,975499995.0
2006-09-11 18:00:00,1.58107,1.5812,1.58096,1.5811,8504500034.0
2006-09-11 18:05:00,1.5812,1.5812,1.58076,1.58096,8114400036.0
2006-09-11 18:10:00,1.5811,1.58124,1.58081,1.58094,7376200003.0
2006-09-11 18:15:00,1.58097,1.58102,1.5805,1.58073,7076900013.0
2006-09-11 18:20:00,1.5806,1.5809,1.58058,1.5808,4832399999.0
2006-09-11 18:25:00,1.5807,1.58074,1.58019,1.58052,7519300000.0
2006-09-11 18:30:00,1.58047,1.58084,1.58035,1.5808,6990100040.0
2006-09-11 18:35:00,1.58084,1.58084,1.58027,1.58057,9076500056.0
2006-09-11 18:40:00,1.58057,1.58092,1.57989,1.57994,3835599995.0
2006-09-11 18:45:00,1.58049,1.58074,1.58039,1.58068,3006300011.0
2006-09-11 18:50:00,1.58044,1.58078,1.58025,1.58077,4921899996.0
2006-09-11 18:55:00,1.5808,1.58085,1.58039,1.58068,5396500020.0
2006-09-11 19:00:00,1.58058,1.58067,1.58021,1.58028,2685200004.0
2006-09-11 19:05:00,1.58045,1.58053,1.58011,1.58022,7011900026.0
2006-09-11 19:10:00,1.58031,1.58091,1.58021,1.58079,4088100010.0
2006-09-11 19:15:00,1.58075,1.58083,1.58048,1.58068,4446800013.0
2006-09-11 19:20:00,1.58069,1.58075,1.5804,1.58058,3823300012.0
2006-09-11 19:25:00,1.5805,1.58068,1.57977,1.58052,4634600016.0
2006-09-11 19:30:00,1.5804,1.58107,1.58035,1.58078,5795400021.0
2006-09-11 19:35:00,1.58088,1.58112,1.58054,1.58099,3794000013.0
2006-09-11 19:40:00,1.58105,1.58105,1.5808,1.5809,3317800007.0
2006-09-11 19:45:00,1.58081,1.58111,1.58077,1.58105,3167400017.0
2006-09-11 19:50:00,1.58083,1.58107,1.58083,1.58086,2159399999.0
2006-09-11 19:55:00,1.58096,1.58106,1.5807,1.581,6086500029.0
2006-09-11 20:00:00,1.58107,1.58115,1.58074,1.58111,2398799998.0
2006-09-11 20:05:00,1.581,1.58111,1.58087,1.58108,2476700002.0
2006-09-11 20:10:00,1.58107,1.58132,1.58094,1.58114,3885400010.0
2006-09-11 20:15:00,1.58113,1.58135,1.58094,1.5811,4607299989.0
2006-09-11 20:20:00,1.5812,1.58126,1.58097,1.58099,3533499991.0
2006-09-11 20:25:00,1.58107,1.58127,1.58087,1.58113,3061700002.0
2006-09-11 20:30:00,1.58109,1.5813,1.58093,1.58093,3513499994.0
2006-09-11 20:35:00,1.5809,1.58124,1.58062,1.58081,4837000008.0
2006-09-11 20:40:00,1.58085,1.58109,1.58061,1.58084,4181900000.0
2006-09-11 20:45:00,1.58087,1.58115,1.58066,1.58105,3739000004.0
2006-09-11 20:50:00,1.58108,1.58114,1.5808,1.581,6409900016.0
2006-09-11 20:55:00,1.5809,1.5811,1.5809,1.5811,5257200019.0
2006-09-11 21:00:00,1.5812,1.5813,1.58091,1.58091,4702200013.0
2006-09-11 21:05:00,1.58097,1.58118,1.58046,1.58103,2760699987.0
2006-09-11 21:10:00,1.5812,1.58125,1.58092,1.58115,3742100005.0
2006-09-11 21:15:00,1.58113,1.58125,1.58019,1.58067,4048800015.0
2006-09-11 21:20:00,1.5813,1.5813,1.58092,1.58128,7084900021.0
2006-09-11 21:25:00,1.58114,1.58134,1.58072,1.58109,3586100025.0
2006-09-11 21:30:00,1.58094,1.58114,1.58084,1.581,4158299999.0
2006-09-11 21:35:00,1.58103,1.58131,1.58095,1.58111,2098700005.0
2006-09-11 21:40:00,1.58123,1.58135,1.58094,1.58094,4955100016.0
2006-09-11 21:45:00,1.58087,1.58114,1.5807,1.58083,4878300019.0
2006-09-11 21:50:00,1.58084,1.58103,1.58063,1.58089,3127499998.0
2006-09-11 21:55:00,1.58098,1.58119,1.58074,1.58097,3659700003.0
2006-09-11 22:00:00,1.581,1.58116,1.5808,1.58115,3147400004.0
2006-09-11 22:05:00,1.58115,1.58115,1.58085,1.58101,2132700012.0
2006-09-11 22:10:00,1.58102,1.58114,1.58084,1.58098,1724099989.0
2006-09-11 22:15:00,1.5809,1.58117,1.58084,1.58098,1595399998.0
2006-09-11 22:20:00,1.58088,1.58113,1.58083,1.58103,2205400006.0
2006-09-11 22:25:00,1.58107,1.5811,1.5807,1.58092,3135700009.0
2006-09-11 22:30:00,1.58095,1.58105,1.58061,1.58091,2044000007.0
2006-09-11 22:35:00,1.58082,1.58111,1.58057,1.58103,2937400007.0
2006-09-11 22:40:00,1.58103,1.58114,1.58075,1.58095,3731200012.0
2006-09-11 22:45:00,1.58106,1.58106,1.58064,1.58076,1881299989.0
2006-09-11 22:50:00,1.58093,1.58093,1.58046,1.58064,1542800001.0
2006-09-11 22:55:00,1.5807,1.58085,1.5803,1.5803,1444200002.0
2006-09-11 23:00:00,1.58021,1.58105,1.58021,1.58105,1236700001.0
2006-09-11 23:05:00,1.58075,1.58118,1.58049,1.5811,937900001.0
2006-09-11 23:10:00,1.58111,1.5812,1.58089,1.58113,1119399995.0
2006-09-11 23:15:00,1.58107,1.58127,1.58086,1.58109,1623699995.0
2006-09-11 23:20:00,1.58115,1.5812,1.58075,1.58094,1034299997.0
2006-09-11 23:25:00,1.58107,1.58128,1.58093,1.58113,673699997.0
2006-09-11 23:30:00,1.58117,1.58146,1.58086,1.58122,1294500002.0
2006-09-11 23:35:00,1.5812,1.58152,1.58087,1.58124,923499995.0
2006-09-11 23:40:00,1.58118,1.58125,1.58063,1.58087,1171099996.0
2006-09-11 23:45:00,1.58071,1.58091,1.58038,1.58062,1034600011.0
2006-09-11 23:50:00,1.58062,1.58132,1.58048,1.5806,1251800012.0
2006-09-11 23:55:00,1.58086,1.5811,1.58038,1.58085,1027700007.0
2006-09-12 00:00:00,1.58115,1.58115,1.58044,1.58097,828500003.0
2006-09-12 00:05:00,1.58052,1.5811,1.58052,1.58091,1065799998.0
2006-09-12 00:10:00,1.5811,1.58119,1.58086,1.58105,1034599999.0
2006-09-12 00:15:00,1.58102,1.58128,1.58041,1.58115,762099999.0
2006-09-12 00:20:00,1.58105,1.5812,1.58084,1.581,969799999.0
2006-09-12 00:25:00,1.58105,1.58128,1.58083,1.58097,1038000001.0
2006-09-12 00:30:00,1.58109,1.58128,1.58099,1.58112,1282300005.0
2006-09-12 00:35:00,1.58101,1.58113,1.58089,1.581,655499996.0
2006-09-12 00:40:00,1.58098,1.58119,1.5808,1.58088,1036500004.0
2006-09-12 00:45:00,1.58112,1.58117,1.5804,1.58093,1469300010.0
2006-09-12 00:50:00,1.5811,1.5811,1.58057,1.58099,1488200010.0
2006-09-12 00:55:00,1.58101,1.58123,1.58068,1.58098,1485099997.0
2006-09-12 01:00:00,1.58082,1.58108,1.5807,1.58096,1285400007.0
2006-09-12 01:05:00,1.581,1.58117,1.58082,1.58106,1136299999.0
2006-09-12 01:10:00,1.58113,1.58113,1.58051,1.5808,962800005.0
2006-09-12 01:15:00,1.5809,1.58102,1.58035,1.58076,1264399995.0
2006-09-12 01:20:00,1.58092,1.58112,1.58046,1.58095,1024600001.0
2006-09-12 01:25:00,1.58067,1.58103,1.58031,1.58095,1123899992.0
2006-09-12 01:30:00,1.58089,1.58112,1.58045,1.58076,971400005.0
2006-09-12 01:35:00,1.5807,1.58105,1.5804,1.58095,1516300000.0
2006-09-12 01:40:00,1.58098,1.58098,1.58067,1.58069,1181300010.0
2006-09-12 01:45:00,1.58048,1.5806,1.58037,1.58047,1192799998.0
2006-09-12 01:50:00,1.58014,1.58076,1.5799,1.5806,1504600014.0
2006-09-12 01:55:00,1.58038,1.58065,1.58026,1.58046,677500006.0
2006-09-12 02:00:00,1.58046,1.58063,1.57988,1.58005,1717399990.0
2006-09-12 02:05:00,1.58039,1.58055,1.57988,1.58038,1149399987.0
2006-09-12 02:10:00,1.58046,1.58055,1.57999,1.58047,1315200008.0
2006-09-12 02:15:00,1.58053,1.58065,1.58038,1.5805,1067499999.0
2006-09-12 02:20:00,1.58025,1.58065,1.57983,1.58058,1847699996.0
2006-09-12 02:25:00,1.58023,1.58064,1.57999,1.58044,1475300010.0
2006-09-12 02:30:00,1.5805,1.58065,1.57983,1.5805,1434599994.0
2006-09-12 02:35:00,1.58065,1.58067,1.58032,1.5805,895299999.0
2006-09-12 02:40:00,1.58021,1.58062,1.58011,1.58054,1342500000.0
2006-09-12 02:45:00,1.58063,1.58063,1.58036,1.58046,1182400000.0
2006-09-12 02:50:00,1.58044,1.58066,1.5801,1.58051,1385900003.0
2006-09-12 02:55:00,1.58053,1.58075,1.5803,1.5807,1058400004.0
2006-09-12 03:00:00,1.58056,1.58086,1.58042,1.58062,983700010.0
2006-09-12 03:05:00,1.58078,1.58092,1.58054,1.5809,1102200003.0
2006-09-12 03:10:00,1.58088,1.58088,1.58051,1.58068,1467199999.0
2006-09-12 03:15:00,1.58069,1.58077,1.58036,1.58054,1099300003.0
2006-09-12 03:20:00,1.58066,1.58087,1.58038,1.58066,1359900009.0
2006-09-12 03:25:00,1.58072,1.58078,1.58047,1.58075,1187500012.0
2006-09-12 03:30:00,1.58027,1.58078,1.5802,1.58075,1401999997.0
2006-09-12 03:35:00,1.57997,1.58079,1.57989,1.58065,936500002.0
2006-09-12 03:40:00,1.58087,1.58095,1.58063,1.58077,1244599996.0
2006-09-12 03:45:00,1.58085,1.58092,1.58022,1.5808,1122700003.0
2006-09-12 03:50:00,1.58072,1.58088,1.58009,1.5804,1232099999.0
2006-09-12 03:55:00,1.58069,1.58095,1.58053,1.58073,1132100005.0
2006-09-12 04:00:00,1.58047,1.58098,1.58022,1.58095,1341400004.0
2006-09-12 04:05:00,1.58079,1.58095,1.58058,1.5809,1173599997.0
2006-09-12 04:10:00,1.5808,1.58095,1.5801,1.5807,1181599997.0
2006-09-12 04:15:00,1.58092,1.58104,1.58058,1.58075,1307100020.0
2006-09-12 04:20:00,1.58082,1.58088,1.5805,1.58075,1310300006.0
2006-09-12 04:25:00,1.5808,1.58085,1.57995,1.58006,928099997.0
2006-09-12 04:30:00,1.58054,1.58087,1.58054,1.58067,592899997.0
2006-09-12 04:35:00,1.58062,1.58077,1.5804,1.58059,1289700001.0
2006-09-12 04:40:00,1.58059,1.58084,1.58056,1.5807,1140299999.0
2006-09-12 04:45:00,1.58053,1.58081,1.5799,1.58049,1524899999.0
2006-09-12 04:50:00,1.58058,1.58081,1.58037,1.58043,1036100004.0
2006-09-12 04:55:00,1.58047,1.58085,1.58047,1.58077,975299998.0
2006-09-12 05:00:00,1.58067,1.58081,1.5804,1.58067,1447300007.0
2006-09-12 05:05:00,1.5807,1.58091,1.58052,1.58091,1100500000.0
2006-09-12 05:10:00,1.58096,1.58096,1.5805,1.58066,1044099999.0
2006-09-12 05:15:00,1.58074,1.58089,1.58051,1.58051,809899994.0
2006-09-12 05:20:00,1.58063,1.58102,1.58045,1.58088,1161999999.0
2006-09-12 05:25:00,1.58077,1.58102,1.5806,1.58102,1186700010.0
2006-09-12 05:30:00,1.58062,1.58113,1.58043,1.58097,1597800009.0
2006-09-12 05:35:00,1.581,1.58109,1.58049,1.58075,1338400012.0
2006-09-12 05:40:00,1.58095,1.58111,1.58031,1.58068,843100005.0
2006-09-12 05:45:00,1.5808,1.58107,1.58067,1.58083,1601800011.0
2006-09-12 05:50:00,1.58087,1.58095,1.5804,1.58058,1632700000.0
2006-09-12 05:55:00,1.58055,1.58096,1.58003,1.58083,1245200001.0
2006-09-12 06:00:00,1.58082,1.58098,1.58055,1.58063,1223599989.0
2006-09-12 06:05:00,1.58072,1.58115,1.58062,1.58107,1649699999.0
2006-09-12 06:10:00,1.58088,1.58118,1.58045,1.58085,1545500000.0
2006-09-12 06:15:00,1.58092,1.58112,1.58085,1.58099,1049800003.0
2006-09-12 06:20:00,1.58096,1.58104,1.58049,1.58087,1301399999.0
2006-09-12 06:25:00,1.5809,1.58097,1.58055,1.58087,1456400001.0
2006-09-12 06:30:00,1.58087,1.58102,1.58037,1.58097,966900004.0
2006-09-12 06:35:00,1.5806,1.58093,1.58027,1.58078,1282000005.0
2006-09-12 06:40:00,1.58039,1.58091,1.58037,1.58073,1452000008.0
2006-09-12 06:45:00,1.58073,1.58081,1.58046,1.58067,1096499992.0
2006-09-12 06:50:00,1.58065,1.58075,1.58037,1.58059,1358300003.0
2006-09-12 06:55:00,1.58064,1.58064,1.58002,1.58003,1295000000.0
2006-09-12 07:00:00,1.58048,1.58055,1.57999,1.58035,1402200012.0
2006-09-12 07:05:00,1.5804,1.58061,1.5803,1.58031,577600004.0
2006-09-12 07:10:00,1.58045,1.58071,1.58032,1.58062,1308900017.0
2006-09-12 07:15:00,1.58074,1.58074,1.58033,1.58042,1370799996.0
2006-09-12 07:20:00,1.58034,1.58067,1.58003,1.58047,1334700005.0
2006-09-12 07:25:00,1.58058,1.58075,1.58034,1.58064,1178700004.0
2006-09-12 07:30:00,1.5805,1.58086,1.58026,1.58034,1241700011.0
2006-09-12 07:35:00,1.5802,1.58063,1.5802,1.58056,917700000.0
2006-09-12 07:40:00,1.58044,1.58062,1.5802,1.5803,1351499997.0
2006-09-12 07:45:00,1.58035,1.58055,1.58023,1.5804,1225099995.0
2006-09-12 07:50:00,1.5804,1.58054,1.58,1.58037,915500005.0
2006-09-12 07:55:00,1.5803,1.58046,1.58009,1.58028,846300001.0
2006-09-12 08:00:00,1.58032,1.58045,1.57974,1.58018,1590399997.0
2006-09-12 08:05:00,1.58036,1.58043,1.5798,1.58011,1320400008.0
2006-09-12 08:10:00,1.58025,1.58045,1.58005,1.58005,1098800011.0
2006-09-12 08:15:00,1.58015,1.58037,1.58001,1.58022,958100001.0
2006-09-12 08:20:00,1.5803,1.58044,1.57966,1.58036,1337200008.0
2006-09-12 08:25:00,1.58025,1.58055,1.58017,1.58036,1120000013.0
2006-09-12 08:30:00,1.58044,1.5807,1.58031,1.58053,1224000004.0
2006-09-12 08:35:00,1.58062,1.58063,1.58035,1.58058,1274500001.0
2006-09-12 08:40:00,1.58054,1.58067,1.58038,1.58064,1097400004.0
2006-09-12 08:45:00,1.58062,1.58073,1.58025,1.58067,1489800001.0
2006-09-12 08:50:00,1.58068,1.58079,1.58046,1.58065,682899998.0
2006-09-12 08:55:00,1.58068,1.58069,1.58022,1.58033,1302300005.0
2006-09-12 09:00:00,1.58031,1.58055,1.58026,1.58048,1036299999.0
2006-09-12 09:05:00,1.58053,1.58054,1.58014,1.58025,1178499998.0
2006-09-12 09:10:00,1.58021,1.58047,1.58011,1.58013,1353100005.0
2006-09-12 09:15:00,1.58021,1.58031,1.57972,1.57988,951300004.0
2006-09-12 09:20:00,1.5797,1.57987,1.57916,1.5794,1289299996.0
2006-09-12 09:25:00,1.57906,1.57926,1.57884,1.57912,1387700000.0
2006-09-12 09:30:00,1.57924,1.57939,1.57905,1.57915,1651100003.0
2006-09-12 09:35:00,1.5792,1.5792,1.57836,1.57855,1311899996.0
2006-09-12 09:40:00,1.57847,1.57888,1.57836,1.57852,1289299995.0
2006-09-12 09:45:00,1.57859,1.57908,1.57859,1.57892,1617200005.0
2006-09-12 09:50:00,1.57896,1.57955,1.57879,1.57906,1593300005.0
2006-09-12 09:55:00,1.57914,1.57942,1.579,1.57927,1719999999.0
2006-09-12 10:00:00,1.5794,1.57965,1.57923,1.57959,1349400000.0
2006-09-12 10:05:00,1.57942,1.57982,1.57928,1.57962,1506800003.0
2006-09-12 10:10:00,1.57962,1.57983,1.57945,1.57983,1565100006.0
2006-09-12 10:15:00,1.57971,1.58,1.57952,1.57985,1606400008.0
2006-09-12 10:20:00,1.57994,1.57997,1.57942,1.57965,1583000009.0
2006-09-12 10:25:00,1.57957,1.57975,1.57932,1.57951,1699999996.0
2006-09-12 10:30:00,1.57956,1.57972,1.57939,1.57948,1553100007.0
2006-09-12 10:35:00,1.57961,1.57968,1.57908,1.57935,1569800010.0
2006-09-12 10:40:00,1.57931,1.57944,1.57884,1.57916,1625999996.0
2006-09-12 10:45:00,1.57925,1.57951,1.57896,1.57909,1074200001.0
2006-09-12 10:50:00,1.57943,1.57972,1.57919,1.57958,1690300000.0
2006-09-12 10:55:00,1.57948,1.57977,1.57938,1.57967,1424400001.0
2006-09-12 11:00:00,1.57954,1.57972,1.57907,1.57932,1233400003.0
2006-09-12 11:05:00,1.57941,1.57952,1.57868,1.57929,1190000007.0
2006-09-12 11:10:00,1.57935,1.57951,1.5792,1.57935,1413799998.0
2006-09-12 11:15:00,1.57938,1.57951,1.57888,1.57944,1462899998.0
2006-09-12 11:20:00,1.57943,1.57954,1.57914,1.57943,1761400008.0
2006-09-12 11:25:00,1.57938,1.57973,1.57905,1.57966,1348100000.0
2006-09-12 11:30:00,1.57958,1.57975,1.57942,1.57962,1862900009.0
2006-09-12 11:35:00,1.57952,1.57972,1.57942,1.5796,1699800002.0
2006-09-12 11:40:00,1.57955,1.57965,1.57914,1.57947,1538500009.0
2006-09-12 11:45:00,1.57943,1.57958,1.57876,1.57932,1166500002.0
2006-09-12 11:50:00,1.57952,1.5796,1.57904,1.57917,1839599992.0
2006-09-12 11:55:00,1.57913,1.57935,1.57897,1.57913,1273199996.0
2006-09-12 12:00:00,1.57912,1.5795,1.579,1.57942,1973900013.0
2006-09-12 12:05:00,1.57943,1.57952,1.57905,1.57938,1117800007.0
2006-09-12 12:10:00,1.57945,1.57954,1.5792,1.57949,1374200000.0
2006-09-12 12:15:00,1.57947,1.57964,1.57931,1.57949,1338900000.0
2006-09-12 12:20:00,1.57954,1.57975,1.57943,1.57958,1464599996.0
2006-09-12 12:25:00,1.57956,1.57968,1.57926,1.57956,1560700009.0
2006-09-12 12:30:00,1.57947,1.57965,1.57935,1.5794,1141999996.0
2006-09-12 12:35:00,1.57939,1.57962,1.57927,1.57929,1583600007.0
2006-09-12 12:40:00,1.5794,1.57956,1.57917,1.57955,1141200000.0
2006-09-12 12:45:00,1.57948,1.57987,1.57931,1.57983,1060200005.0
2006-09-12 12:50:00,1.57957,1.57981,1.57932,1.5796,1650699998.0
2006-09-12 12:55:00,1.57947,1.57972,1.5794,1.57968,1186999998.0
2006-09-12 13:00:00,1.5797,1.57978,1.57877,1.57953,1505999989.0
2006-09-12 13:05:00,1.57936,1.57966,1.57922,1.57925,1321599995.0
2006-09-12 13:10:00,1.57922,1.57932,1.57892,1.57903,1150500004.0
2006-09-12 13:15:00,1.57913,1.57943,1.57898,1.57943,1188700006.0
2006-09-12 13:20:00,1.57936,1.57945,1.57906,1.57935,1469200008.0
2006-09-12 13:25:00,1.57926,1.57949,1.57915,1.57937,1455099996.0
2006-09-12 13:30:00,1.5794,1.57953,1.57922,1.57937,1305400010.0
2006-09-12 13:35:00,1.5795,1.57958,1.5793,1.57951,1275200012.0
2006-09-12 13:40:00,1.57951,1.57962,1.57928,1.57948,1165899996.0
2006-09-12 13:45:00,1.5794,1.5797,1.57938,1.57952,1479900009.0
2006-09-12 13:50:00,1.57949,1.57965,1.5792,1.57937,1338399994.0
2006-09-12 13:55:00,1.57945,1.57953,1.57914,1.57942,1388500005.0
2006-09-12 14:00:00,1.57933,1.57954,1.57911,1.5794,1251500008.0
2006-09-12 14:05:00,1.57945,1.57963,1.57925,1.57929,1160000010.0
2006-09-12 14:10:00,1.57927,1.57955,1.57871,1.57937,1714400009.0
2006-09-12 14:15:00,1.57925,1.57945,1.57912,1.57938,967699994.0
2006-09-12 14:20:00,1.57939,1.57957,1.57912,1.57935,1598700001.0
2006-09-12 14:25:00,1.57934,1.57943,1.57903,1.57922,1368400007.0
2006-09-12 14:30:00,1.57931,1.57973,1.57921,1.5795,1933800006.0
2006-09-12 14:35:00,1.57963,1.57992,1.57935,1.5795,1661500003.0
2006-09-12 14:40:00,1.57954,1.57977,1.57927,1.57959,1272900011.0
2006-09-12 14:45:00,1.57944,1.57954,1.57915,1.5794,1199700006.0
2006-09-12 14:50:00,1.57941,1.57958,1.57915,1.57944,1685000007.0
2006-09-12 14:55:00,1.57929,1.57961,1.57925,1.57934,1517799999.0
2006-09-12 15:00:00,1.57938,1.57949,1.57913,1.57917,1474699997.0
2006-09-12 15:05:00,1.57919,1.57957,1.57909,1.57944,1509799998.0
2006-09-12 15:10:00,1.57941,1.57974,1.5792,1.57974,1083799995.0
2006-09-12 15:15:00,1.57968,1.58003,1.57957,1.5799,1568199999.0
2006-09-12 15:20:00,1.57974,1.57992,1.57946,1.57974,1462600013.0
2006-09-12 15:25:00,1.57977,1.57992,1.57962,1.57962,1535400004.0
2006-09-12 15:30:00,1.57987,1.58066,1.5797,1.58005,1079099998.0
2006-09-12 15:35:00,1.5802,1.58054,1.58004,1.58019,1599600008.0
2006-09-12 15:40:00,1.58021,1.58039,1.58001,1.58016,1615500002.0
2006-09-12 15:45:00,1.58016,1.58172,1.58003,1.58172,1418199996.0
2006-09-12 15:50:00,1.58164,1.58238,1.58141,1.58229,1327799995.0
2006-09-12 15:55:00,1.58224,1.58234,1.58189,1.58221,1434300004.0
2006-09-12 16:00:00,1.58215,1.58235,1.58196,1.5822,1394500006.0
2006-09-12 16:05:00,1.58227,1.58342,1.5821,1.5832,1597700011.0
2006-09-12 16:10:00,1.58343,1.58377,1.58333,1.58355,1513100012.0
2006-09-12 16:15:00,1.58314,1.58419,1.58314,1.58403,1495999997.0
2006-09-12 16:20:00,1.58407,1.58409,1.58337,1.58357,1446100010.0
2006-09-12 16:25:00,1.58367,1.58372,1.5833,1.5836,1458899996.0
2006-09-12 16:30:00,1.58348,1.58393,1.58333,1.58372,1464099994.0
2006-09-12 16:35:00,1.58363,1.58387,1.58346,1.58387,1621099990.0
2006-09-12 16:40:00,1.5836,1.58436,1.58358,1.58423,1449499998.0
2006-09-12 16:45:00,1.58411,1.5844,1.58402,1.58436,1491800001.0
2006-09-12 16:50:00,1.5843,1.58454,1.58407,1.58431,1116200002.0
2006-09-12 16:55:00,1.58454,1.58471,1.58366,1.58377,1614000012.0
2006-09-12 17:00:00,1.5836,1.58415,1.5836,1.5838,1457199996.0
2006-09-12 17:05:00,1.58377,1.58392,1.58348,1.58365,1339899998.0
2006-09-12 17:10:00,1.58363,1.58385,1.58343,1.58381,1404400012.0
2006-09-12 17:15:00,1.58367,1.58382,1.58344,1.58358,1757599995.0
2006-09-12 17:20:00,1.58362,1.58401,1.58351,1.58388,1099600012.0
2006-09-12 17:25:00,1.5838,1.58409,1.5836,1.5839,1161700005.0
2006-09-12 17:30:00,1.58369,1.58375,1.58337,1.58362,1322300011.0
2006-09-12 17:35:00,1.58364,1.58382,1.58351,1.5838,1555199993.0
2006-09-12 17:40:00,1.58355,1.58399,1.58315,1.58379,1541600007.0
2006-09-12 17:45:00,1.58374,1.58401,1.58364,1.58373,1508599995.0
2006-09-12 17:50:00,1.58365,1.584,1.58344,1.58382,1016500004.0
2006-09-12 17:55:00,1.584,1.58407,1.58366,1.58393,895500005.0
2006-09-12 18:00:00,1.584,1.5841,1.58388,1.5839,5880399979.0
2006-09-12 18:05:00,1.5838,1.584,1.58364,1.58373,9630499965.0
2006-09-12 18:10:00,1.5836,1.58383,1.58353,1.58365,5944399990.0
2006-09-12 18:15:00,1.5837,1.58387,1.5835,1.5838,7715300014.0
2006-09-12 18:20:00,1.5836,1.58384,1.58353,1.5837,4342100025.0
2006-09-12 18:25:00,1.5836,1.58389,1.58355,1.58375,6803100016.0
2006-09-12 18:30:00,1.58374,1.58394,1.58357,1.5838,6944900023.0
2006-09-12 18:35:00,1.58378,1.58392,1.58353,1.5838,8579400026.0
2006-09-12 18:40:00,1.58359,1.58409,1.58359,1.58395,3642100025.0
2006-09-12 18:45:00,1.58376,1.58416,1.58366,1.58415,2807899990.0
2006-09-12 18:50:00,1.58399,1.58438,1.58399,1.58428,5243400028.0
2006-09-12 18:55:00,1.5843,1.58443,1.58406,1.5843,5945600028.0
2006-09-12 19:00:00,1.58424,1.58424,1.58388,1.58389,2230600008.0
2006-09-12 19:05:00,1.58407,1.5842,1.58375,1.58395,6813300007.0
2006-09-12 19:10:00,1.58403,1.58422,1.58381,1.58418,4092200012.0
2006-09-12 19:15:00,1.58415,1.58434,1.58401,1.58423,4272200008.0
2006-09-12 19:20:00,1.58423,1.5843,1.58389,1.58423,3813300002.0
2006-09-12 19:25:00,1.58408,1.58429,1.58387,1.58403,4416900007.0
2006-09-12 19:30:00,1.584,1.58425,1.58389,1.58402,6476399990.0
2006-09-12 19:35:00,1.58393,1.58424,1.58378,1.58392,3625600000.0
2006-09-12 19:40:00,1.58403,1.58434,1.58396,1.58417,3041700006.0
2006-09-12 19:45:00,1.5843,1.58453,1.58416,1.58453,3218599996.0
2006-09-12 19:50:00,1.58437,1.58525,1.58437,1.58523,2150199993.0
2006-09-12 19:55:00,1.58551,1.58759,1.58539,1.58746,6742700001.0
2006-09-12 20:00:00,1.5874,1.58759,1.58668,1.58676,2175699988.0
2006-09-12 20:05:00,1.58678,1.58679,1.58634,1.58645,2919000015.0
2006-09-12 20:10:00,1.5865,1.58655,1.586,1.58625,3533900010.0
2006-09-12 20:15:00,1.58628,1.5865,1.58597,1.5861,4762500018.0
2006-09-12 20:20:00,1.5862,1.5866,1.586,1.5862,3867700006.0
2006-09-12 20:25:00,1.58628,1.58642,1.58607,1.58624,5297499997.0
2006-09-12 20:30:00,1.5863,1.58635,1.58592,1.58599,1986000001.0
2006-09-12 20:35:00,1.58615,1.58642,1.58592,1.58628,4816999984.0
2006-09-12 20:40:00,1.58637,1.58649,1.58597,1.58612,4393300021.0
2006-09-12 20:45:00,1.58619,1.58649,1.58609,1.58635,4227599997.0
2006-09-12 20:50:00,1.58641,1.58651,1.58606,1.5862,5963000011.0
2006-09-12 20:55:00,1.58609,1.5864,1.58606,1.5864,5382199996.0
2006-09-12 21:00:00,1.5863,1.58655,1.58614,1.58633,5430299996.0
2006-09-12 21:05:00,1.5864,1.58655,1.5861,1.58647,2900799990.0
2006-09-12 21:10:00,1.58653,1.58655,1.5863,1.58645,3843900015.0
2006-09-12 21:15:00,1.58655,1.58661,1.5861,1.58632,4278300005.0
2006-09-12 21:20:00,1.5864,1.5864,1.58598,1.58625,8008899967.0
2006-09-12 21:25:00,1.58627,1.58639,1.58586,1.5862,3711600004.0
2006-09-12 21:30:00,1.58609,1.58634,1.58552,1.58628,4440400005.0
2006-09-12 21:35:00,1.5863,1.58643,1.58615,1.58621,2057199999.0
2006-09-12 21:40:00,1.5863,1.58643,1.58604,1.58621,4082100028.0
2006-09-12 21:45:00,1.58613,1.58648,1.58609,1.58628,4889299997.0
2006-09-12 21:50:00,1.58616,1.58642,1.58609,1.5862,3250700012.0
2006-09-12 21:55:00,1.5863,1.58636,1.58588,1.58596,3487000012.0
2006-09-12 22:00:00,1.58612,1.5863,1.58593,1.58609,3060400000.0
2006-09-12 22:05:00,1.5862,1.58626,1.58584,1.586,1945900003.0
2006-09-12 22:10:00,1.58611,1.58619,1.58589,1.58608,2126200011.0
2006-09-12 22:15:00,1.58602,1.58642,1.58591,1.5863,1592600004.0
2006-09-12 22:20:00,1.58629,1.58649,1.58614,1.58643,2099199992.0
2006-09-12 22:25:00,1.58634,1.58651,1.586,1.5864,3404299987.0
2006-09-12 22:30:00,1.58635,1.5865,1.58601,1.5862,2020800004.0
2006-09-12 22:35:00,1.58635,1.58635,1.58591,1.58618,2519500008.0
2006-09-12 22:40:00,1.58602,1.58653,1.58593,1.58634,3701200003.0
2006-09-12 22:45:00,1.58643,1.5865,1.58617,1.5864,1626900003.0
2006-09-12 22:50:00,1.58648,1.5866,1.5862,1.58626,1860800010.0
2006-09-12 22:55:00,1.58647,1.58675,1.58611,1.58611,1285300003.0
2006-09-12 23:00:00,1.58608,1.58674,1.58579,1.58647,1307700000.0
2006-09-12 23:05:00,1.58653,1.58672,1.58625,1.58667,1238000006.0
2006-09-12 23:10:00,1.58659,1.58682,1.58644,1.58659,1187399997.0
2006-09-12 23:15:00,1.5865,1.58682,1.5864,1.58671,1946299999.0
2006-09-12 23:20:00,1.58653,1.58681,1.58632,1.58655,1123300003.0
2006-09-12 23:25:00,1.58645,1.58669,1.58644,1.5865,1268799998.0
2006-09-12 23:30:00,1.58642,1.58705,1.58572,1.587,1189100006.0
2006-09-12 23:35:00,1.58696,1.58718,1.5866,1.5868,1141899998.0
2006-09-12 23:40:00,1.58703,1.58712,1.5867,1.58695,1839899996.0
2006-09-12 23:45:00,1.5869,1.58701,1.5867,1.58672,1044700005.0
2006-09-12 23:50:00,1.58681,1.5869,1.58646,1.5867,1207700004.0
2006-09-12 23:55:00,1.58673,1.58704,1.58662,1.58694,413900000.0
2006-09-13 00:00:00,1.58709,1.58713,1.58684,1.58684,1022799997.0
2006-09-13 00:05:00,1.5868,1.58722,1.58676,1.58708,859000002.0
2006-09-13 00:10:00,1.5871,1.58732,1.58697,1.58728,1313000006.0
2006-09-13 00:15:00,1.58723,1.58733,1.58694,1.58725,970100006.0
2006-09-13 00:20:00,1.5872,1.58727,1.58681,1.58681,1337400006.0
2006-09-13 00:25:00,1.58695,1.58713,1.58657,1.58707,992300002.0
2006-09-13 00:30:00,1.58705,1.58728,1.58682,1.58693,1347500002.0
2006-09-13 00:35:00,1.5871,1.58715,1.58657,1.5867,1029599996.0
2006-09-13 00:40:00,1.58685,1.5869,1.58656,1.58687,1073299999.0
2006-09-13 00:45:00,1.58678,1.58686,1.58655,1.5867,918500000.0
2006-09-13 00:50:00,1.58681,1.58707,1.5866,1.58682,1469100004.0
2006-09-13 00:55:00,1.58691,1.58705,1.58651,1.58678,1088300003.0
2006-09-13 01:00:00,1.58663,1.58683,1.58644,1.58665,1265500005.0
2006-09-13 01:05:00,1.5867,1.58691,1.5865,1.58666,1418599999.0
2006-09-13 01:10:00,1.58664,1.58672,1.58625,1.58653,1090700007.0
2006-09-13 01:15:00,1.58654,1.58665,1.58598,1.58659,1118200002.0
2006-09-13 01:20:00,1.58616,1.58665,1.58585,1.58656,1800400008.0
2006-09-13 01:25:00,1.58648,1.58679,1.58627,1.5866,1178299992.0
2006-09-13 01:30:00,1.58666,1.5868,1.58642,1.58667,982800001.0
2006-09-13 01:35:00,1.58651,1.58674,1.58606,1.58639,1716500009.0
2006-09-13 01:40:00,1.58655,1.58678,1.58647,1.5867,1003600005.0
2006-09-13 01:45:00,1.58675,1.58679,1.58655,1.58669,879800003.0
2006-09-13 01:50:00,1.58677,1.58677,1.58596,1.58652,1219599993.0
2006-09-13 01:55:00,1.58658,1.58687,1.58646,1.58671,1245700002.0
2006-09-13 02:00:00,1.58665,1.58702,1.58652,1.58692,1281199999.0
2006-09-13 02:05:00,1.58686,1.58715,1.58673,1.5869,1750099999.0
2006-09-13 02:10:00,1.58692,1.58891,1.58659,1.58891,1463899995.0
2006-09-13 02:15:00,1.58892,1.59085,1.58867,1.59021,1583500007.0
2006-09-13 02:20:00,1.58998,1.59057,1.58977,1.5904,1813200006.0
2006-09-13 02:25:00,1.59024,1.59024,1.58971,1.5898,1185199999.0
2006-09-13 02:30:00,1.58945,1.5898,1.58936,1.58957,1555699999.0
2006-09-13 02:35:00,1.58964,1.58973,1.58936,1.58949,1396100008.0
2006-09-13 02:40:00,1.58965,1.58975,1.58947,1.58968,1212399992.0
2006-09-13 02:45:00,1.58962,1.58976,1.58932,1.58952,1006899997.0
2006-09-13 02:50:00,1.58978,1.59011,1.58971,1.58985,1202299997.0
2006-09-13 02:55:00,1.5899,1.58995,1.58932,1.58932,1198300006.0
2006-09-13 03:00:00,1.58934,1.58958,1.58918,1.58932,1411900005.0
2006-09-13 03:05:00,1.58939,1.58955,1.58909,1.58935,906200005.0
2006-09-13 03:10:00,1.58942,1.58955,1.58922,1.58952,1205700002.0
2006-09-13 03:15:00,1.58933,1.58963,1.58914,1.58943,1056599995.0
2006-09-13 03:20:00,1.58963,1.58975,1.58885,1.58975,1549100008.0
2006-09-13 03:25:00,1.58955,1.58973,1.58944,1.58967,705000001.0
2006-09-13 03:30:00,1.58963,1.5898,1.58946,1.58975,1678000003.0
2006-09-13 03:35:00,1.58971,1.59018,1.58954,1.59007,757200004.0
2006-09-13 03:40:00,1.59013,1.59031,1.58994,1.59017,1230000002.0
2006-09-13 03:45:00,1.59026,1.59033,1.58999,1.5902,1197599995.0
2006-09-13 03:50:00,1.59016,1.59035,1.58998,1.5902,1179300007.0
2006-09-13 03:55:00,1.59002,1.59035,1.59002,1.59018,1154799999.0
2006-09-13 04:00:00,1.59028,1.59048,1.59011,1.5903,933400003.0
2006-09-13 04:05:00,1.59025,1.59041,1.58999,1.59037,1704600011.0
2006-09-13 04:10:00,1.59045,1.59062,1.59006,1.5903,934900005.0
2006-09-13 04:15:00,1.5903,1.59038,1.59006,1.59009,977200007.0
2006-09-13 04:20:00,1.5903,1.59033,1.58983,1.59028,1396500006.0
2006-09-13 04:25:00,1.59035,1.59037,1.59006,1.59012,1080500003.0
2006-09-13 04:30:00,1.59006,1.59028,1.58987,1.59014,798899999.0
2006-09-13 04:35:00,1.59018,1.59037,1.58999,1.59014,1517800003.0
2006-09-13 04:40:00,1.59028,1.5904,1.58995,1.59004,1159599998.0
2006-09-13 04:45:00,1.58997,1.59004,1.58946,1.5897,1348400011.0
2006-09-13 04:50:00,1.5896,1.58975,1.58942,1.58956,908800006.0
2006-09-13 04:55:00,1.58962,1.58977,1.58941,1.5896,1852900002.0
2006-09-13 05:00:00,1.58972,1.58982,1.58922,1.58967,1242200006.0
2006-09-13 05:05:00,1.5896,1.58999,1.5896,1.58981,848699997.0
2006-09-13 05:10:00,1.58984,1.58997,1.58964,1.58981,1034800004.0
2006-09-13 05:15:00,1.58988,1.59001,1.58956,1.58956,855099998.0
2006-09-13 05:20:00,1.58978,1.5899,1.5894,1.5898,1260299993.0
2006-09-13 05:25:00,1.58924,1.58999,1.58924,1.58983,1039000003.0
2006-09-13 05:30:00,1.58977,1.58991,1.58958,1.58983,1154500001.0
2006-09-13 05:35:00,1.58964,1.58994,1.58956,1.58959,1426600003.0
2006-09-13 05:40:00,1.58971,1.5898,1.58949,1.58956,1107000005.0
2006-09-13 05:45:00,1.58954,1.58977,1.58935,1.58935,1342700002.0
2006-09-13 05:50:00,1.5895,1.58967,1.58901,1.58901,2002100014.0
2006-09-13 05:55:00,1.58945,1.58965,1.58892,1.58945,1221199994.0
2006-09-13 06:00:00,1.58955,1.58967,1.58917,1.58949,1349399997.0
2006-09-13 06:05:00,1.58945,1.58968,1.58914,1.58964,1329100002.0
2006-09-13 06:10:00,1.5896,1.58977,1.58898,1.58929,1376699997.0
2006-09-13 06:15:00,1.58959,1.58975,1.58951,1.58951,1392299998.0
2006-09-13 06:20:00,1.58967,1.58993,1.58951,1.58993,1312600005.0
2006-09-13 06:25:00,1.5898,1.58995,1.58966,1.58977,1511299992.0
2006-09-13 06:30:00,1.58973,1.58979,1.58941,1.58954,1494000003.0
2006-09-13 06:35:00,1.58955,1.58972,1.58936,1.58952,1061699997.0
2006-09-13 06:40:00,1.58949,1.58972,1.58942,1.58945,1081999999.0
2006-09-13 06:45:00,1.58889,1.5897,1.58889,1.58947,1383400004.0
2006-09-13 06:50:00,1.58945,1.58955,1.58902,1.58926,1313200006.0
2006-09-13 06:55:00,1.5893,1.58935,1.58867,1.58924,1819500005.0
2006-09-13 07:00:00,1.58909,1.58926,1.58891,1.58916,1438300004.0
2006-09-13 07:05:00,1.58913,1.58947,1.5891,1.58935,1226099999.0
2006-09-13 07:10:00,1.58938,1.58938,1.58899,1.58917,699400006.0
2006-09-13 07:15:00,1.58893,1.58932,1.58866,1.58907,1673000011.0
2006-09-13 07:20:00,1.58907,1.58918,1.58886,1.58886,988100004.0
2006-09-13 07:25:00,1.58897,1.589,1.58857,1.58871,1245499998.0
2006-09-13 07:30:00,1.58873,1.58893,1.58838,1.5886,1081500001.0
2006-09-13 07:35:00,1.58859,1.58882,1.58842,1.58874,1137600009.0
2006-09-13 07:40:00,1.58843,1.58863,1.58812,1.58829,1467199995.0
2006-09-13 07:45:00,1.58843,1.58843,1.58804,1.58835,1374900011.0
2006-09-13 07:50:00,1.58818,1.58861,1.58759,1.5879,1362500002.0
2006-09-13 07:55:00,1.58789,1.58813,1.58786,1.58808,975799994.0
2006-09-13 08:00:00,1.5881,1.58812,1.5877,1.58795,1160600003.0
2006-09-13 08:05:00,1.58806,1.58817,1.58779,1.58811,1002599997.0
2006-09-13 08:10:00,1.58773,1.58816,1.58773,1.58795,1424700012.0
2006-09-13 08:15:00,1.58789,1.5881,1.58776,1.58803,1239600004.0
2006-09-13 08:20:00,1.58796,1.58832,1.58735,1.58796,1219899996.0
2006-09-13 08:25:00,1.58787,1.58802,1.5876,1.58795,978099991.0
2006-09-13 08:30:00,1.58798,1.58832,1.58785,1.58812,1434799993.0
2006-09-13 08:35:00,1.58817,1.58817,1.58783,1.58813,934800011.0
2006-09-13 08:40:00,1.58799,1.58816,1.58779,1.58797,1327100008.0
2006-09-13 08:45:00,1.58812,1.58812,1.58752,1.58777,1395500001.0
2006-09-13 08:50:00,1.5878,1.58785,1.58704,1.58738,1343800001.0
2006-09-13 08:55:00,1.58775,1.58807,1.5875,1.588,1001900003.0
2006-09-13 09:00:00,1.58786,1.58847,1.58786,1.58835,1214500008.0
2006-09-13 09:05:00,1.58841,1.58844,1.58806,1.58826,1505500000.0
2006-09-13 09:10:00,1.58827,1.58841,1.58806,1.58821,1161699999.0
2006-09-13 09:15:00,1.58821,1.58831,1.58793,1.58815,1387700002.0
2006-09-13 09:20:00,1.58826,1.58826,1.58751,1.58779,960199997.0
2006-09-13 09:25:00,1.58787,1.58811,1.58767,1.58791,1454099985.0
2006-09-13 09:30:00,1.58803,1.58806,1.58772,1.58794,1108600000.0
2006-09-13 09:35:00,1.58787,1.588,1.58756,1.58785,1628699992.0
2006-09-13 09:40:00,1.5878,1.58798,1.58763,1.58763,1065000002.0
2006-09-13 09:45:00,1.58786,1.58786,1.58752,1.58771,1179200003.0
2006-09-13 09:50:00,1.58766,1.58788,1.5875,1.58785,1282799993.0
2006-09-13 09:55:00,1.58785,1.58818,1.5876,1.588,1175300001.0
2006-09-13 10:00:00,1.5881,1.58822,1.58733,1.58822,1110800004.0
2006-09-13 10:05:00,1.58814,1.58828,1.58767,1.58791,1733700004.0
2006-09-13 10:10:00,1.58775,1.58802,1.58765,1.58802,1653100003.0
2006-09-13 10:15:00,1.58794,1.58802,1.58774,1.58788,1312300002.0
2006-09-13 10:20:00,1.58801,1.58805,1.5876,1.58775,1327900003.0
2006-09-13 10:25:00,1.58778,1.58801,1.58757,1.58757,1446799998.0
2006-09-13 10:30:00,1.58754,1.58793,1.58749,1.58754,1352099998.0
2006-09-13 10:35:00,1.58753,1.58769,1.58729,1.58737,929400000.0
2006-09-13 10:40:00,1.58729,1.58756,1.58713,1.58723,2009400009.0
2006-09-13 10:45:00,1.58729,1.58752,1.587,1.58742,1722200008.0
2006-09-13 10:50:00,1.58723,1.5877,1.58723,1.5874,1307700006.0
2006-09-13 10:55:00,1.58744,1.58759,1.58712,1.58712,1458000000.0
2006-09-13 11:00:00,1.58726,1.58739,1.58696,1.58733,1633699999.0
2006-09-13 11:05:00,1.5871,1.58732,1.5869,1.58704,1218799999.0
2006-09-13 11:10:00,1.58676,1.58694,1.58655,1.58685,1475900003.0
2006-09-13 11:15:00,1.58679,1.587,1.58668,1.58692,962200006.0
2006-09-13 11:20:00,1.58688,1.5871,1.58671,1.58689,1769100006.0
2006-09-13 11:25:00,1.58697,1.58697,1.58663,1.58674,1410800001.0
2006-09-13 11:30:00,1.58682,1.58705,1.58671,1.58677,1867600000.0
2006-09-13 11:35:00,1.58678,1.58702,1.58653,1.58687,1482400009.0
2006-09-13 11:40:00,1.58686,1.58722,1.58673,1.58685,1504899994.0
2006-09-13 11:45:00,1.58699,1.58702,1.58664,1.58678,1380299998.0
2006-09-13 11:50:00,1.58698,1.58707,1.5867,1.58696,1929400014.0
2006-09-13 11:55:00,1.58692,1.58714,1.58674,1.587,1500400000.0
2006-09-13 12:00:00,1.58703,1.58729,1.58678,1.58711,1823299993.0
2006-09-13 12:05:00,1.58725,1.58758,1.58696,1.58748,1385700006.0
2006-09-13 12:10:00,1.58755,1.58767,1.58736,1.58755,1362800003.0
2006-09-13 12:15:00,1.58759,1.58771,1.58742,1.58763,1332200001.0
2006-09-13 12:20:00,1.58767,1.58838,1.58752,1.58826,1275000000.0
2006-09-13 12:25:00,1.5883,1.58846,1.58797,1.58797,1796100005.0
2006-09-13 12:30:00,1.58804,1.58829,1.58798,1.58805,1083200002.0
2006-09-13 12:35:00,1.58823,1.58835,1.58793,1.58815,1527400009.0
2006-09-13 12:40:00,1.58804,1.58849,1.58793,1.58829,1289799993.0
2006-09-13 12:45:00,1.58808,1.58842,1.58797,1.58834,1372299989.0
2006-09-13 12:50:00,1.58838,1.58845,1.58788,1.5882,1330800003.0
2006-09-13 12:55:00,1.58821,1.58832,1.58752,1.58767,1567200005.0
2006-09-13 13:00:00,1.5878,1.58828,1.58771,1.58828,1167699992.0
2006-09-13 13:05:00,1.58804,1.58847,1.58796,1.58826,1387899999.0
2006-09-13 13:10:00,1.58835,1.58846,1.58796,1.58806,1309199998.0
2006-09-13 13:15:00,1.5881,1.5885,1.58804,1.58831,1493800005.0
2006-09-13 13:20:00,1.58819,1.58833,1.58797,1.5883,1612200002.0
2006-09-13 13:25:00,1.58814,1.58822,1.58778,1.58797,1454999999.0
2006-09-13 13:30:00,1.588,1.58816,1.58738,1.58788,1501200006.0
2006-09-13 13:35:00,1.58785,1.58805,1.58768,1.58795,1366100011.0
2006-09-13 13:40:00,1.58792,1.58827,1.58759,1.58788,1088599998.0
2006-09-13 13:45:00,1.5879,1.58842,1.58788,1.58838,1415499995.0
2006-09-13 13:50:00,1.58829,1.58842,1.5881,1.58829,1141999999.0
2006-09-13 13:55:00,1.58829,1.58853,1.58814,1.58841,1721699995.0
2006-09-13 14:00:00,1.58841,1.58855,1.5879,1.5884,1531100008.0
2006-09-13 14:05:00,1.58844,1.58865,1.58791,1.58851,1325200000.0
2006-09-13 14:10:00,1.58864,1.58916,1.58864,1.589,1567900008.0
2006-09-13 14:15:00,1.58917,1.58917,1.58883,1.58897,1351000005.0
2006-09-13 14:20:00,1.58899,1.58914,1.58881,1.58908,1584500007.0
2006-09-13 14:25:00,1.58917,1.5893,1.58864,1.58915,1465599989.0
2006-09-13 14:30:00,1.58908,1.58925,1.58887,1.58925,1633000013.0
2006-09-13 14:35:00,1.58912,1.58936,1.58894,1.58909,1598699998.0
2006-09-13 14:40:00,1.58916,1.58928,1.58895,1.58905,1332800004.0
2006-09-13 14:45:00,1.58913,1.58924,1.58889,1.58916,951999997.0
2006-09-13 14:50:00,1.58915,1.58924,1.58866,1.58907,1271099990.0
2006-09-13 14:55:00,1.58903,1.58931,1.58895,1.58917,1492500007.0
2006-09-13 15:00:00,1.58922,1.58925,1.58895,1.58912,1886900003.0
2006-09-13 15:05:00,1.58905,1.58923,1.58874,1.58898,1053700000.0
2006-09-13 15:10:00,1.58901,1.58913,1.58835,1.58843,966799998.0
2006-09-13 15:15:00,1.58846,1.58855,1.58797,1.58826,1252300008.0
2006-09-13 15:20:00,1.58837,1.58837,1.5875,1.58769,1622300014.0
2006-09-13 15:25:00,1.58795,1.58809,1.58753,1.58776,1100899998.0
2006-09-13 15:30:00,1.58774,1.58805,1.58759,1.58774,1058499998.0
2006-09-13 15:35:00,1.58794,1.58811,1.58776,1.58801,1155200003.0
2006-09-13 15:40:00,1.58795,1.58808,1.58736,1.58753,1154400000.0
2006-09-13 15:45:00,1.58762,1.58784,1.58746,1.58766,1386800005.0
2006-09-13 15:50:00,1.58758,1.58791,1.58741,1.58757,1499900016.0
2006-09-13 15:55:00,1.58752,1.58781,1.5873,1.58772,1348000005.0
2006-09-13 16:00:00,1.58768,1.58785,1.58748,1.58769,1642099997.0
2006-09-13 16:05:00,1.5877,1.58779,1.58741,1.58755,1328799998.0
2006-09-13 16:10:00,1.58758,1.58765,1.58728,1.58765,1814100017.0
2006-09-13 16:15:00,1.58746,1.58769,1.58727,1.58746,1771500005.0
2006-09-13 16:20:00,1.5874,1.58771,1.58737,1.58765,1183600008.0
2006-09-13 16:25:00,1.58761,1.58781,1.58729,1.58766,1160599999.0
2006-09-13 16:30:00,1.58736,1.58781,1.58736,1.58759,1009799997.0
2006-09-13 16:35:00,1.58736,1.58758,1.58699,1.58744,1248199999.0
2006-09-13 16:40:00,1.5874,1.58758,1.58716,1.58753,1436200008.0
2006-09-13 16:45:00,1.5874,1.58774,1.58724,1.58748,1597200013.0
2006-09-13 16:50:00,1.58758,1.58763,1.58697,1.58704,1512300006.0
2006-09-13 16:55:00,1.58727,1.58733,1.58699,1.5872,1241799998.0
2006-09-13 17:00:00,1.58697,1.58719,1.5868,1.58683,1327599999.0
2006-09-13 17:05:00,1.58699,1.58717,1.58687,1.58699,1535999996.0
2006-09-13 17:10:00,1.58698,1.58725,1.58698,1.587,995199998.0
2006-09-13 17:15:00,1.58711,1.58723,1.58687,1.58695,1515900008.0
2006-09-13 17:20:00,1.58707,1.58723,1.58684,1.58696,1380700000.0
2006-09-13 17:25:00,1.58712,1.58719,1.58675,1.58685,1215700008.0
2006-09-13 17:30:00,1.58684,1.58722,1.58662,1.58688,1100999999.0
2006-09-13 17:35:00,1.58705,1.58705,1.58639,1.58648,925300004.0
2006-09-13 17:40:00,1.58648,1.58672,1.58621,1.58664,1578599998.0
2006-09-13 17:45:00,1.58663,1.58683,1.58623,1.58667,1469899994.0
2006-09-13 17:50:00,1.58703,1.58768,1.58703,1.58737,1515200014.0
2006-09-13 17:55:00,1.5873,1.58747,1.58696,1.58733,800100002.0
2006-09-13 18:00:00,1.58738,1.5875,1.5868,1.5874,4728700003.0
2006-09-13 18:05:00,1.5873,1.5876,1.58698,1.58708,7704000005.0
2006-09-13 18:10:00,1.58721,1.58723,1.58647,1.5868,8480400021.0
2006-09-13 18:15:00,1.58684,1.58748,1.58681,1.58722,7157000017.0
2006-09-13 18:20:00,1.5873,1.5875,1.58715,1.5874,4915899991.0
2006-09-13 18:25:00,1.5875,1.5875,1.58708,1.58724,7133500007.0
2006-09-13 18:30:00,1.58721,1.5875,1.58703,1.5874,8175400000.0
2006-09-13 18:35:00,1.58735,1.58745,1.58716,1.58743,8891800019.0
2006-09-13 18:40:00,1.5875,1.5875,1.58713,1.58721,5098700014.0
2006-09-13 18:45:00,1.58725,1.58734,1.58701,1.5871,2780899998.0
2006-09-13 18:50:00,1.5871,1.58735,1.58692,1.58723,5711700020.0
2006-09-13 18:55:00,1.58734,1.5874,1.58697,1.5873,5881900001.0
2006-09-13 19:00:00,1.58728,1.58734,1.58698,1.5873,2349299999.0
2006-09-13 19:05:00,1.58728,1.58742,1.58705,1.58717,6100400006.0
2006-09-13 19:10:00,1.58715,1.58738,1.58702,1.58715,3891500002.0
2006-09-13 19:15:00,1.58725,1.58733,1.58697,1.5871,4126900009.0
2006-09-13 19:20:00,1.58711,1.58736,1.58692,1.58725,3871700008.0
2006-09-13 19:25:00,1.58728,1.58746,1.58703,1.58715,4457299992.0
2006-09-13 19:30:00,1.5874,1.58745,1.58712,1.58731,6176400015.0
2006-09-13 19:35:00,1.58717,1.58742,1.587,1.5872,4288400006.0
2006-09-13 19:40:00,1.58734,1.58776,1.58725,1.58734,2805900001.0
2006-09-13 19:45:00,1.58734,1.58778,1.58734,1.58775,3134400008.0
2006-09-13 19:50:00,1.58769,1.58775,1.58715,1.58735,1959399998.0
2006-09-13 19:55:00,1.5875,1.58766,1.58719,1.58726,5985500001.0
2006-09-13 20:00:00,1.58739,1.58759,1.58725,1.58747,2320099992.0
2006-09-13 20:05:00,1.58744,1.58773,1.58731,1.58758,2852900011.0
2006-09-13 20:10:00,1.58758,1.58769,1.58717,1.58745,3771200006.0
2006-09-13 20:15:00,1.5874,1.5876,1.58724,1.5875,4440500008.0
2006-09-13 20:20:00,1.5874,1.58757,1.58721,1.58735,3597599993.0
2006-09-13 20:25:00,1.5875,1.5876,1.58693,1.58724,3034000013.0
2006-09-13 20:30:00,1.5875,1.5876,1.5872,1.58721,1909700008.0
2006-09-13 20:35:00,1.58723,1.58755,1.58713,1.58731,4984800023.0
2006-09-13 20:40:00,1.58734,1.58766,1.58713,1.58745,3962600000.0
2006-09-13 20:45:00,1.58734,1.58771,1.58734,1.58757,4680800018.0
2006-09-13 20:50:00,1.58766,1.58772,1.58732,1.58741,6250800006.0
2006-09-13 20:55:00,1.58734,1.5876,1.58734,1.5875,6482799996.0
2006-09-13 21:00:00,1.5876,1.5877,1.58721,1.58721,5922599997.0
2006-09-13 21:05:00,1.58742,1.58764,1.58725,1.58749,2697000014.0
2006-09-13 21:10:00,1.58755,1.58765,1.58731,1.58755,3951699997.0
2006-09-13 21:15:00,1.58749,1.58763,1.58721,1.58752,4253799992.0
2006-09-13 21:20:00,1.5875,1.5877,1.58694,1.58743,7132500023.0
2006-09-13 21:25:00,1.58694,1.58764,1.58687,1.58735,3616299999.0
2006-09-13 21:30:00,1.58744,1.58752,1.58674,1.58704,4464400001.0
2006-09-13 21:35:00,1.58713,1.58758,1.58706,1.58745,2500599999.0
2006-09-13 21:40:00,1.58747,1.58761,1.58722,1.58747,4547600034.0
2006-09-13 21:45:00,1.58732,1.58755,1.58722,1.58741,4952700033.0
2006-09-13 21:50:00,1.58739,1.58768,1.58724,1.58746,3239700004.0
2006-09-13 21:55:00,1.58733,1.58763,1.5872,1.58747,3591399998.0
2006-09-13 22:00:00,1.58746,1.58768,1.58731,1.58748,3675700003.0
2006-09-13 22:05:00,1.5876,1.58766,1.58708,1.58719,2093600003.0
2006-09-13 22:10:00,1.58737,1.58745,1.58716,1.5874,1654099995.0
2006-09-13 22:15:00,1.58722,1.5875,1.58713,1.5874,1354099991.0
2006-09-13 22:20:00,1.5872,1.5875,1.58717,1.58726,1815300010.0
2006-09-13 22:25:00,1.58729,1.5875,1.58701,1.58742,2751400007.0
2006-09-13 22:30:00,1.58735,1.58765,1.58705,1.5876,1837999996.0
2006-09-13 22:35:00,1.58758,1.58765,1.58721,1.58755,2649000001.0
2006-09-13 22:40:00,1.58753,1.58758,1.58702,1.58743,3482100009.0
2006-09-13 22:45:00,1.58742,1.58755,1.58717,1.58737,2025700004.0
2006-09-13 22:50:00,1.58732,1.58748,1.5871,1.58724,1833300006.0
2006-09-13 22:55:00,1.5874,1.5875,1.58584,1.58652,1574999997.0
2006-09-13 23:00:00,1.58673,1.58732,1.58533,1.58717,1545200007.0
2006-09-13 23:05:00,1.58718,1.58751,1.58681,1.58694,1066499996.0
2006-09-13 23:10:00,1.58688,1.587,1.58649,1.5865,1256200000.0
2006-09-13 23:15:00,1.58677,1.58704,1.5853,1.58685,1273200006.0
2006-09-13 23:20:00,1.5868,1.587,1.58666,1.58688,506899997.0
2006-09-13 23:25:00,1.58695,1.58734,1.58664,1.58687,915699998.0
2006-09-13 23:30:00,1.58695,1.58695,1.58629,1.5867,1178800005.0
2006-09-13 23:35:00,1.58668,1.58685,1.58652,1.58661,1228699996.0
2006-09-13 23:40:00,1.58663,1.58677,1.58646,1.58667,1353099998.0
2006-09-13 23:45:00,1.58653,1.58669,1.5863,1.58654,824600001.0
2006-09-13 23:50:00,1.58654,1.58687,1.58631,1.58631,1115800001.0
2006-09-13 23:55:00,1.5866,1.58668,1.58605,1.58653,950900004.0
2006-09-14 00:00:00,1.58664,1.58671,1.58634,1.5865,698000005.0
2006-09-14 00:05:00,1.58645,1.58655,1.58616,1.58625,818700001.0
2006-09-14 00:10:00,1.58645,1.58668,1.58619,1.58656,918699998.0
2006-09-14 00:15:00,1.5867,1.58689,1.58626,1.58673,1193800004.0
2006-09-14 00:20:00,1.58645,1.58684,1.5862,1.58637,1065700006.0
2006-09-14 00:25:00,1.58659,1.58683,1.58632,1.5867,1305999994.0
2006-09-14 00:30:00,1.58662,1.58685,1.58628,1.58679,1629500007.0
2006-09-14 00:35:00,1.58677,1.58677,1.58648,1.58658,754799998.0
2006-09-14 00:40:00,1.58655,1.58665,1.5862,1.58628,1200199998.0
2006-09-14 00:45:00,1.5864,1.58648,1.58619,1.5863,1176400012.0
2006-09-14 00:50:00,1.58643,1.58655,1.58596,1.5865,1320200003.0
2006-09-14 00:55:00,1.58648,1.58662,1.5862,1.58647,1071699999.0
2006-09-14 01:00:00,1.58641,1.58658,1.5862,1.58645,1329600000.0
2006-09-14 01:05:00,1.5865,1.58655,1.58626,1.58645,1189999999.0
2006-09-14 01:10:00,1.58653,1.58662,1.58604,1.58634,1379000002.0
2006-09-14 01:15:00,1.58623,1.58665,1.58591,1.5865,1258700002.0
2006-09-14 01:20:00,1.58642,1.58652,1.58621,1.58637,881699999.0
2006-09-14 01:25:00,1.58644,1.58653,1.58615,1.5862,1032199998.0
2006-09-14 01:30:00,1.58624,1.58645,1.58594,1.58634,949100003.0
2006-09-14 01:35:00,1.58624,1.58656,1.58613,1.58628,1486199986.0
2006-09-14 01:40:00,1.58637,1.5867,1.58614,1.58614,1128700000.0
2006-09-14 01:45:00,1.58655,1.58681,1.58629,1.58645,1423499996.0
2006-09-14 01:50:00,1.5864,1.58662,1.58617,1.58658,1060700001.0
2006-09-14 01:55:00,1.58648,1.58662,1.58623,1.58655,1251300003.0
2006-09-14 02:00:00,1.58642,1.58655,1.58579,1.58631,1327500006.0
2006-09-14 02:05:00,1.5863,1.58653,1.58612,1.58643,1402199993.0
2006-09-14 02:10:00,1.58634,1.58651,1.5862,1.58634,1204399991.0
2006-09-14 02:15:00,1.58588,1.58643,1.58582,1.58638,540800001.0
2006-09-14 02:20:00,1.58621,1.58657,1.58621,1.5865,1347699994.0
2006-09-14 02:25:00,1.58644,1.58652,1.58568,1.58651,1007300005.0
2006-09-14 02:30:00,1.58601,1.58652,1.58594,1.58638,951400002.0
2006-09-14 02:35:00,1.58641,1.58646,1.58582,1.58634,1126099992.0
2006-09-14 02:40:00,1.58654,1.58657,1.58628,1.58643,1043300001.0
2006-09-14 02:45:00,1.5864,1.58645,1.58616,1.58623,907300008.0
2006-09-14 02:50:00,1.5862,1.58643,1.58608,1.58625,1142800000.0
2006-09-14 02:55:00,1.58624,1.58636,1.58601,1.58607,1353800003.0
2006-09-14 03:00:00,1.58607,1.58618,1.58577,1.58605,1023399998.0
2006-09-14 03:05:00,1.58616,1.58628,1.58594,1.58608,825200001.0
2006-09-14 03:10:00,1.58608,1.58631,1.5858,1.58622,1358599985.0
2006-09-14 03:15:00,1.58607,1.58635,1.58598,1.58611,877299994.0
2006-09-14 03:20:00,1.58618,1.58625,1.58601,1.58614,872900005.0
2006-09-14 03:25:00,1.58607,1.58628,1.58597,1.5862,1047500015.0
2006-09-14 03:30:00,1.58607,1.58631,1.58545,1.58595,1547200001.0
2006-09-14 03:35:00,1.586,1.58615,1.58575,1.58615,722900001.0
2006-09-14 03:40:00,1.58615,1.58622,1.58527,1.58607,1615699985.0
2006-09-14 03:45:00,1.58607,1.58627,1.58581,1.58627,1423300012.0
2006-09-14 03:50:00,1.58623,1.58647,1.58569,1.58617,1650199998.0
2006-09-14 03:55:00,1.58617,1.58638,1.58609,1.58619,1582400003.0
2006-09-14 04:00:00,1.58635,1.58641,1.58611,1.58635,1131699998.0
2006-09-14 04:05:00,1.58634,1.58643,1.58598,1.58628,1441000000.0
2006-09-14 04:10:00,1.5864,1.58647,1.58596,1.5863,1036800002.0
2006-09-14 04:15:00,1.58635,1.58647,1.58578,1.58643,1448600012.0
2006-09-14 04:20:00,1.58646,1.58646,1.58604,1.5863,1358699996.0
2006-09-14 04:25:00,1.58605,1.58643,1.58564,1.58622,921900001.0
2006-09-14 04:30:00,1.58613,1.58635,1.58577,1.58612,1282500007.0
2006-09-14 04:35:00,1.58619,1.58642,1.58606,1.58625,1137500009.0
2006-09-14 04:40:00,1.58623,1.58642,1.58609,1.58642,1242500002.0
2006-09-14 04:45:00,1.58623,1.58649,1.58613,1.5864,1293800003.0
2006-09-14 04:50:00,1.58637,1.58643,1.58604,1.58622,1027200000.0
2006-09-14 04:55:00,1.58622,1.58634,1.58607,1.58618,908800004.0
2006-09-14 05:00:00,1.58612,1.58633,1.5858,1.58594,1522900007.0
2006-09-14 05:05:00,1.5859,1.58625,1.58564,1.58625,1808700004.0
2006-09-14 05:10:00,1.58601,1.58621,1.58592,1.58598,1401999997.0
2006-09-14 05:15:00,1.58604,1.58616,1.58583,1.58607,1252399991.0
2006-09-14 05:20:00,1.58605,1.58615,1.58566,1.58602,1618099993.0
2006-09-14 05:25:00,1.5862,1.58622,1.58551,1.58605,1349799994.0
2006-09-14 05:30:00,1.58608,1.58623,1.5859,1.58613,915900002.0
2006-09-14 05:35:00,1.5861,1.58635,1.5853,1.58607,1460600002.0
2006-09-14 05:40:00,1.58615,1.58617,1.58532,1.5854,965399994.0
2006-09-14 05:45:00,1.58597,1.58633,1.58593,1.58593,1391900004.0
2006-09-14 05:50:00,1.58623,1.58623,1.58552,1.5859,1550000010.0
2006-09-14 05:55:00,1.58594,1.58623,1.58594,1.58619,1038600007.0
2006-09-14 06:00:00,1.58605,1.58619,1.58584,1.58605,1396300001.0
2006-09-14 06:05:00,1.58605,1.58633,1.58591,1.58633,1499199999.0
2006-09-14 06:10:00,1.5863,1.58645,1.58605,1.58614,1114400009.0
2006-09-14 06:15:00,1.58622,1.58631,1.58571,1.58611,1084799995.0
2006-09-14 06:20:00,1.58627,1.58652,1.58601,1.58643,1612400002.0
2006-09-14 06:25:00,1.58648,1.58657,1.58618,1.58628,1086999997.0
2006-09-14 06:30:00,1.58622,1.58637,1.58582,1.58616,1008799996.0
2006-09-14 06:35:00,1.58607,1.58631,1.58593,1.58609,1454800003.0
2006-09-14 06:40:00,1.58601,1.58635,1.58599,1.58614,1375400006.0
2006-09-14 06:45:00,1.58619,1.58643,1.58556,1.58571,1161499995.0
2006-09-14 06:50:00,1.5861,1.58646,1.5861,1.58633,1760499997.0
2006-09-14 06:55:00,1.58643,1.58648,1.58583,1.58591,1310500004.0
2006-09-14 07:00:00,1.58615,1.5867,1.58609,1.58657,1590600007.0
2006-09-14 07:05:00,1.58658,1.58673,1.58619,1.58629,1181100000.0
2006-09-14 07:10:00,1.58622,1.58644,1.58607,1.58628,911700000.0
2006-09-14 07:15:00,1.58628,1.58645,1.58616,1.58616,1378199998.0
2006-09-14 07:20:00,1.58635,1.58641,1.58577,1.58586,1319200004.0
2006-09-14 07:25:00,1.58596,1.58648,1.58581,1.58624,1116999998.0
2006-09-14 07:30:00,1.58617,1.58638,1.58609,1.58629,1222200004.0
2006-09-14 07:35:00,1.58628,1.58645,1.58616,1.5864,522600003.0
2006-09-14 07:40:00,1.58623,1.58645,1.58546,1.58606,1555800014.0
2006-09-14 07:45:00,1.58573,1.58625,1.58556,1.58612,1528100006.0
2006-09-14 07:50:00,1.5861,1.58641,1.58606,1.58636,1149700006.0
2006-09-14 07:55:00,1.58622,1.58634,1.58566,1.5863,913500004.0
2006-09-14 08:00:00,1.58618,1.58641,1.58593,1.5863,1329599995.0
2006-09-14 08:05:00,1.58628,1.58648,1.58553,1.58624,1059200011.0
2006-09-14 08:10:00,1.58592,1.58648,1.58592,1.58595,1256800004.0
2006-09-14 08:15:00,1.58609,1.58635,1.58589,1.58628,675200000.0
2006-09-14 08:20:00,1.58631,1.5864,1.58605,1.58622,1373400010.0
2006-09-14 08:25:00,1.58612,1.58629,1.58592,1.58611,1046600006.0
2006-09-14 08:30:00,1.58626,1.58641,1.58605,1.5862,1289500007.0
2006-09-14 08:35:00,1.58618,1.58625,1.58572,1.58583,1115700001.0
2006-09-14 08:40:00,1.58573,1.58603,1.58573,1.58603,775999999.0
2006-09-14 08:45:00,1.58605,1.5861,1.58568,1.58583,1530600002.0
2006-09-14 08:50:00,1.58592,1.58609,1.58562,1.58577,1241200007.0
2006-09-14 08:55:00,1.58595,1.58601,1.58573,1.58586,1377100002.0
2006-09-14 09:00:00,1.58589,1.58627,1.5858,1.58606,984599996.0
2006-09-14 09:05:00,1.58618,1.58638,1.58598,1.58609,1674199999.0
2006-09-14 09:10:00,1.58608,1.58608,1.58533,1.58558,1588000013.0
2006-09-14 09:15:00,1.58548,1.58558,1.58502,1.58527,1020600007.0
2006-09-14 09:20:00,1.58524,1.58541,1.58496,1.58528,1178900002.0
2006-09-14 09:25:00,1.58519,1.58556,1.58504,1.58541,1240799999.0
2006-09-14 09:30:00,1.58569,1.58586,1.58551,1.58566,1374500014.0
2006-09-14 09:35:00,1.58588,1.58595,1.58506,1.58546,1426299996.0
2006-09-14 09:40:00,1.58546,1.5855,1.58475,1.5852,1428099994.0
2006-09-14 09:45:00,1.58528,1.5855,1.58507,1.58534,1480500005.0
2006-09-14 09:50:00,1.58548,1.58557,1.58522,1.58535,1374100009.0
2006-09-14 09:55:00,1.58537,1.58557,1.58526,1.5854,1218200002.0
2006-09-14 10:00:00,1.58531,1.58555,1.58518,1.58538,1041100006.0
2006-09-14 10:05:00,1.58515,1.58547,1.58511,1.58533,1696200009.0
2006-09-14 10:10:00,1.58518,1.58544,1.5851,1.5853,1502900000.0
2006-09-14 10:15:00,1.58533,1.5856,1.58528,1.58548,1411199999.0
2006-09-14 10:20:00,1.58527,1.5855,1.58521,1.58537,1130200002.0
2006-09-14 10:25:00,1.58534,1.58549,1.58489,1.58514,1459400004.0
2006-09-14 10:30:00,1.5851,1.58525,1.58482,1.58482,1440200006.0
2006-09-14 10:35:00,1.585,1.5855,1.58484,1.58536,1238500002.0
2006-09-14 10:40:00,1.5852,1.58538,1.58485,1.58499,1719700013.0
2006-09-14 10:45:00,1.58496,1.58514,1.58453,1.58465,1552299998.0
2006-09-14 10:50:00,1.58455,1.58483,1.5843,1.5843,1551900001.0
2006-09-14 10:55:00,1.58436,1.58462,1.58426,1.58443,1579400008.0
2006-09-14 11:00:00,1.58443,1.58503,1.58434,1.58479,1282200001.0
2006-09-14 11:05:00,1.58482,1.58514,1.5847,1.58476,877400002.0
2006-09-14 11:10:00,1.58462,1.58506,1.58461,1.58497,1131400000.0
2006-09-14 11:15:00,1.58483,1.58498,1.58383,1.58494,1502700003.0
2006-09-14 11:20:00,1.58481,1.58502,1.58469,1.58476,1431099997.0
2006-09-14 11:25:00,1.58481,1.58495,1.5846,1.5848,1299899997.0
2006-09-14 11:30:00,1.58475,1.58494,1.58465,1.58476,1644200009.0
2006-09-14 11:35:00,1.58488,1.58503,1.5847,1.58478,1446500007.0
2006-09-14 11:40:00,1.58482,1.5851,1.5843,1.58449,1217700001.0
2006-09-14 11:45:00,1.58442,1.58462,1.58346,1.58368,1005800010.0
2006-09-14 11:50:00,1.58368,1.58394,1.5835,1.58383,1804800006.0
2006-09-14 11:55:00,1.58371,1.58404,1.5836,1.58392,1316600003.0
2006-09-14 12:00:00,1.58391,1.58418,1.58377,1.58411,1774100001.0
2006-09-14 12:05:00,1.58424,1.58433,1.58393,1.58412,1449600002.0
2006-09-14 12:10:00,1.5841,1.58422,1.58373,1.58412,1595899989.0
2006-09-14 12:15:00,1.58418,1.5842,1.5838,1.58398,1156200001.0
2006-09-14 12:20:00,1.5838,1.58405,1.58375,1.58392,1191200008.0
2006-09-14 12:25:00,1.58393,1.58404,1.5836,1.58379,1796100009.0
2006-09-14 12:30:00,1.58398,1.58419,1.58382,1.58405,1254000001.0
2006-09-14 12:35:00,1.5842,1.58432,1.58364,1.5838,1259100005.0
2006-09-14 12:40:00,1.58385,1.58401,1.58343,1.58363,1418899989.0
2006-09-14 12:45:00,1.58365,1.58415,1.58353,1.58404,1319800003.0
2006-09-14 12:50:00,1.58409,1.5842,1.58374,1.58397,1667199998.0
2006-09-14 12:55:00,1.58379,1.58422,1.58376,1.58403,1214599996.0
2006-09-14 13:00:00,1.58398,1.58419,1.5837,1.58393,1300599999.0
2006-09-14 13:05:00,1.58402,1.5842,1.58366,1.58375,1524600010.0
2006-09-14 13:10:00,1.58378,1.58401,1.58363,1.58376,1123200002.0
2006-09-14 13:15:00,1.58385,1.58411,1.58373,1.58395,1085100006.0
2006-09-14 13:20:00,1.58407,1.58422,1.58366,1.5841,1212700001.0
2006-09-14 13:25:00,1.58406,1.58419,1.58385,1.58405,1413999998.0
2006-09-14 13:30:00,1.5841,1.58414,1.58355,1.58362,1432500005.0
2006-09-14 13:35:00,1.58344,1.5838,1.5833,1.58366,1360700014.0
2006-09-14 13:40:00,1.58359,1.58395,1.58333,1.58382,1484200008.0
2006-09-14 13:45:00,1.58397,1.58415,1.58377,1.58404,1379400004.0
2006-09-14 13:50:00,1.58408,1.58439,1.5839,1.58417,1531199999.0
2006-09-14 13:55:00,1.58411,1.58433,1.58367,1.584,1289000010.0
2006-09-14 14:00:00,1.58406,1.58523,1.58266,1.58495,1567699998.0
2006-09-14 14:05:00,1.58518,1.58665,1.58518,1.58619,1195300001.0
2006-09-14 14:10:00,1.58638,1.58734,1.58628,1.58684,1520800001.0
2006-09-14 14:15:00,1.58715,1.58849,1.58714,1.58777,1465000004.0
2006-09-14 14:20:00,1.58784,1.58838,1.58753,1.58809,1716600001.0
2006-09-14 14:25:00,1.58816,1.58839,1.58801,1.58828,1200600004.0
2006-09-14 14:30:00,1.58832,1.5886,1.58806,1.58813,1666199996.0
2006-09-14 14:35:00,1.58826,1.5896,1.58822,1.58958,1667600006.0
2006-09-14 14:40:00,1.58954,1.58999,1.58926,1.58948,1783700009.0
2006-09-14 14:45:00,1.58951,1.59057,1.58951,1.59039,1378800003.0
2006-09-14 14:50:00,1.59042,1.59067,1.59011,1.59014,1345199999.0
2006-09-14 14:55:00,1.59017,1.59017,1.58982,1.59001,1539999999.0
2006-09-14 15:00:00,1.59006,1.59044,1.58992,1.59044,1614600008.0
2006-09-14 15:05:00,1.5904,1.59073,1.59015,1.59037,1103500002.0
2006-09-14 15:10:00,1.59056,1.59066,1.59,1.59023,1577000003.0
2006-09-14 15:15:00,1.5902,1.59023,1.58974,1.59002,1671200007.0
2006-09-14 15:20:00,1.58991,1.59006,1.58961,1.58991,1271400006.0
2006-09-14 15:25:00,1.58998,1.59,1.58944,1.58964,1190200000.0
2006-09-14 15:30:00,1.58946,1.58997,1.58944,1.58971,1268099996.0
2006-09-14 15:35:00,1.58992,1.58997,1.58942,1.58982,1424100004.0
2006-09-14 15:40:00,1.58985,1.59,1.58946,1.58963,1233699999.0
2006-09-14 15:45:00,1.58961,1.58971,1.58929,1.58971,1396599998.0
2006-09-14 15:50:00,1.58968,1.58968,1.58938,1.58957,1355100002.0
2006-09-14 15:55:00,1.58929,1.5896,1.58923,1.58949,1121799999.0
2006-09-14 16:00:00,1.58948,1.58959,1.58888,1.58913,1888300010.0
2006-09-14 16:05:00,1.58933,1.58935,1.58899,1.5891,1740400004.0
2006-09-14 16:10:00,1.58918,1.58932,1.58881,1.58925,1442400002.0
2006-09-14 16:15:00,1.58907,1.5893,1.58887,1.58902,1606700009.0
2006-09-14 16:20:00,1.58912,1.58919,1.58885,1.58895,1615800004.0
2006-09-14 16:25:00,1.58902,1.58902,1.58854,1.58867,1283900005.0
2006-09-14 16:30:00,1.58871,1.5892,1.58839,1.58875,1287799992.0
2006-09-14 16:35:00,1.5887,1.58891,1.58861,1.5888,1449299999.0
2006-09-14 16:40:00,1.58868,1.58897,1.58857,1.58894,1691099998.0
2006-09-14 16:45:00,1.5888,1.589,1.58854,1.58872,1288200007.0
2006-09-14 16:50:00,1.58866,1.58897,1.58851,1.58887,1353899999.0
2006-09-14 16:55:00,1.58888,1.58929,1.58872,1.58919,1349000001.0
2006-09-14 17:00:00,1.58938,1.58994,1.58905,1.58943,1530200005.0
2006-09-14 17:05:00,1.58965,1.58965,1.58916,1.58927,1459300002.0
2006-09-14 17:10:00,1.5892,1.58957,1.58914,1.58945,1569099997.0
2006-09-14 17:15:00,1.58952,1.58979,1.58933,1.58946,1761400014.0
2006-09-14 17:20:00,1.58952,1.58994,1.5894,1.58975,1359099996.0
2006-09-14 17:25:00,1.58998,1.58999,1.5895,1.58989,1485400002.0
2006-09-14 17:30:00,1.58987,1.58995,1.58956,1.58971,1343200001.0
2006-09-14 17:35:00,1.58971,1.59146,1.58945,1.59139,1677700007.0
2006-09-14 17:40:00,1.59129,1.59178,1.59119,1.59153,1504700007.0
2006-09-14 17:45:00,1.59145,1.59164,1.59132,1.5915,1456500002.0
2006-09-14 17:50:00,1.59152,1.59153,1.59096,1.59121,1554500006.0
2006-09-14 17:55:00,1.59133,1.59194,1.59111,1.59189,990100004.0
2006-09-14 18:00:00,1.592,1.59207,1.5918,1.5918,7277799968.0
2006-09-14 18:05:00,1.5919,1.5919,1.59152,1.59175,8639499965.0
2006-09-14 18:10:00,1.5917,1.59174,1.59132,1.5914,7115300026.0
2006-09-14 18:15:00,1.59143,1.5916,1.59111,1.5914,7612700031.0
2006-09-14 18:20:00,1.59148,1.5916,1.59129,1.5915,6253900019.0
2006-09-14 18:25:00,1.5916,1.59172,1.5914,1.59149,7642800031.0
2006-09-14 18:30:00,1.59155,1.59168,1.59124,1.5915,7557800015.0
2006-09-14 18:35:00,1.59155,1.59157,1.59129,1.59155,8033000011.0
2006-09-14 18:40:00,1.5915,1.5916,1.59124,1.59129,5071700010.0
2006-09-14 18:45:00,1.59127,1.59171,1.59126,1.59162,2777500014.0
2006-09-14 18:50:00,1.59164,1.59215,1.59147,1.59212,5225999999.0
2006-09-14 18:55:00,1.59215,1.59219,1.59186,1.59192,6123000005.0
2006-09-14 19:00:00,1.59198,1.5921,1.59152,1.59179,2280200008.0
2006-09-14 19:05:00,1.59202,1.59202,1.59167,1.59196,6470500006.0
2006-09-14 19:10:00,1.59185,1.59209,1.5916,1.59183,4012400020.0
2006-09-14 19:15:00,1.59185,1.59191,1.59157,1.5917,4231600000.0
2006-09-14 19:20:00,1.59176,1.59188,1.59152,1.59167,3839000015.0
2006-09-14 19:25:00,1.59159,1.59184,1.5915,1.5915,4489200003.0
2006-09-14 19:30:00,1.59177,1.59185,1.59135,1.5916,6862500023.0
2006-09-14 19:35:00,1.59165,1.59196,1.59133,1.59191,3689400006.0
2006-09-14 19:40:00,1.59175,1.59198,1.59168,1.59172,2915700011.0
2006-09-14 19:45:00,1.59167,1.59192,1.59162,1.59181,2870800004.0
2006-09-14 19:50:00,1.5916,1.59192,1.5916,1.5919,2130000000.0
2006-09-14 19:55:00,1.59186,1.59195,1.59161,1.5919,5821900025.0
2006-09-14 20:00:00,1.59185,1.59199,1.59164,1.59175,2174400000.0
2006-09-14 20:05:00,1.59173,1.59202,1.59146,1.59177,2834600005.0
2006-09-14 20:10:00,1.59143,1.59212,1.59131,1.59188,4234100018.0
2006-09-14 20:15:00,1.592,1.593,1.59191,1.5928,4735600014.0
2006-09-14 20:20:00,1.5927,1.59348,1.59257,1.59341,3342599998.0
2006-09-14 20:25:00,1.5934,1.59363,1.59324,1.59343,4812200013.0
2006-09-14 20:30:00,1.5935,1.5935,1.59305,1.59308,2996999996.0
2006-09-14 20:35:00,1.59304,1.59322,1.59263,1.59281,5054000022.0
2006-09-14 20:40:00,1.5928,1.59309,1.59265,1.59272,4052600005.0
2006-09-14 20:45:00,1.59274,1.59309,1.59263,1.59291,3958700006.0
2006-09-14 20:50:00,1.59295,1.59316,1.5927,1.59301,5956700016.0
2006-09-14 20:55:00,1.593,1.5935,1.59288,1.5933,6947599976.0
2006-09-14 21:00:00,1.5934,1.59358,1.59317,1.59332,6158699994.0
2006-09-14 21:05:00,1.59337,1.59351,1.59307,1.59307,2467300001.0
2006-09-14 21:10:00,1.59325,1.59331,1.59282,1.59299,3631600000.0
2006-09-14 21:15:00,1.593,1.59323,1.59264,1.59289,4478800010.0
2006-09-14 21:20:00,1.5931,1.59321,1.59284,1.59286,6891900028.0
2006-09-14 21:25:00,1.59287,1.59303,1.59238,1.59286,3586700008.0
2006-09-14 21:30:00,1.59271,1.59295,1.59264,1.5929,4510600021.0
2006-09-14 21:35:00,1.59272,1.59296,1.59207,1.5926,2120500002.0
2006-09-14 21:40:00,1.59258,1.59287,1.59242,1.5928,4456799999.0
2006-09-14 21:45:00,1.59278,1.59299,1.59265,1.59288,5189499994.0
2006-09-14 21:50:00,1.59275,1.59293,1.59261,1.5927,3134200006.0
2006-09-14 21:55:00,1.5928,1.59285,1.5926,1.59272,3413400009.0
2006-09-14 22:00:00,1.59265,1.59295,1.59251,1.59277,3256399997.0
2006-09-14 22:05:00,1.59268,1.59283,1.59244,1.5926,2020500002.0
2006-09-14 22:10:00,1.59272,1.59275,1.59247,1.59253,1747699997.0
2006-09-14 22:15:00,1.59252,1.59274,1.59204,1.59254,1763800002.0
2006-09-14 22:20:00,1.59236,1.59267,1.59236,1.59236,2073199994.0
2006-09-14 22:25:00,1.59258,1.5928,1.59223,1.59269,3681400002.0
2006-09-14 22:30:00,1.59262,1.59292,1.59236,1.5927,2274999997.0
2006-09-14 22:35:00,1.59262,1.59271,1.59199,1.59205,2795400007.0
2006-09-14 22:40:00,1.59203,1.59263,1.59195,1.59223,3632500005.0
2006-09-14 22:45:00,1.59224,1.59265,1.59209,1.5924,1897399996.0
2006-09-14 22:50:00,1.59248,1.5926,1.59164,1.5918,1734300007.0
2006-09-14 22:55:00,1.59241,1.59253,1.59202,1.5923,1536300003.0
2006-09-14 23:00:00,1.5919,1.59256,1.5919,1.59245,1111900016.0
2006-09-14 23:05:00,1.59241,1.59256,1.5922,1.59255,924099995.0
2006-09-14 23:10:00,1.59238,1.59255,1.59097,1.59192,1071700001.0
2006-09-14 23:15:00,1.59242,1.59273,1.59226,1.5925,1510500006.0
2006-09-14 23:20:00,1.59233,1.59306,1.5923,1.59257,1514099996.0
2006-09-14 23:25:00,1.59252,1.59274,1.59226,1.59262,1254700000.0
2006-09-14 23:30:00,1.59283,1.59332,1.59276,1.59321,1069900006.0
2006-09-14 23:35:00,1.59318,1.59326,1.59263,1.59292,1082800006.0
2006-09-14 23:40:00,1.59298,1.5932,1.5927,1.59315,1313000006.0
2006-09-14 23:45:00,1.5929,1.59317,1.59284,1.59305,1107600000.0
2006-09-14 23:50:00,1.59308,1.59324,1.59269,1.59288,1386300007.0
2006-09-14 23:55:00,1.59316,1.59335,1.59296,1.59319,744300006.0
2006-09-15 00:00:00,1.59325,1.5933,1.59259,1.59324,919599999.0
2006-09-15 00:05:00,1.59322,1.59342,1.59299,1.59327,1146800007.0
2006-09-15 00:10:00,1.5933,1.59335,1.59305,1.59316,678600002.0
2006-09-15 00:15:00,1.59287,1.59338,1.59262,1.59335,1402600002.0
2006-09-15 00:20:00,1.59335,1.59337,1.59294,1.59294,1349699989.0
2006-09-15 00:25:00,1.59311,1.59333,1.59271,1.5933,1195700013.0
2006-09-15 00:30:00,1.59335,1.59337,1.59289,1.5933,1714300009.0
2006-09-15 00:35:00,1.5933,1.59335,1.5932,1.5933,205799999.0
2006-09-15 00:40:00,1.59305,1.59335,1.5925,1.59306,1323199994.0
2006-09-15 00:45:00,1.59322,1.59337,1.59293,1.5931,1323000000.0
2006-09-15 00:50:00,1.5932,1.59342,1.59248,1.59309,1421900005.0
2006-09-15 00:55:00,1.59312,1.59334,1.59252,1.59333,1737300003.0
2006-09-15 01:00:00,1.59321,1.59336,1.59276,1.59314,1555299999.0
2006-09-15 01:05:00,1.59325,1.59333,1.59303,1.59322,846300001.0
2006-09-15 01:10:00,1.59326,1.59335,1.59303,1.59335,969900011.0
2006-09-15 01:15:00,1.59333,1.59333,1.59269,1.59313,1210600004.0
2006-09-15 01:20:00,1.59312,1.59326,1.5924,1.59285,1030800001.0
2006-09-15 01:25:00,1.593,1.59318,1.5925,1.59295,1418000005.0
2006-09-15 01:30:00,1.593,1.5932,1.59272,1.5932,1122300004.0
2006-09-15 01:35:00,1.59315,1.59335,1.593,1.59312,1332600004.0
2006-09-15 01:40:00,1.5932,1.5933,1.59247,1.59322,1130699999.0
2006-09-15 01:45:00,1.59285,1.59331,1.59285,1.59321,1493499996.0
2006-09-15 01:50:00,1.59328,1.59335,1.59302,1.59313,672400007.0
2006-09-15 01:55:00,1.59308,1.5933,1.59293,1.593,1119300005.0
2006-09-15 02:00:00,1.5931,1.59317,1.5928,1.59304,1310400001.0
2006-09-15 02:05:00,1.59307,1.59338,1.59294,1.59323,1489500001.0
2006-09-15 02:10:00,1.59323,1.59339,1.59309,1.59323,1239500006.0
2006-09-15 02:15:00,1.59309,1.59328,1.59294,1.59308,549800004.0
2006-09-15 02:20:00,1.5931,1.59345,1.59295,1.59325,1459200008.0
2006-09-15 02:25:00,1.59307,1.59327,1.59247,1.59304,1272300013.0
2006-09-15 02:30:00,1.59272,1.5932,1.59272,1.5931,823100005.0
2006-09-15 02:35:00,1.59246,1.59323,1.59235,1.59302,1345899993.0
2006-09-15 02:40:00,1.59316,1.59327,1.59275,1.59309,1197300004.0
2006-09-15 02:45:00,1.5932,1.5933,1.59289,1.5933,1115100000.0
2006-09-15 02:50:00,1.59332,1.59354,1.59323,1.59334,1216500000.0
2006-09-15 02:55:00,1.59332,1.59343,1.59261,1.59312,1234100003.0
2006-09-15 03:00:00,1.59346,1.59353,1.59307,1.59319,878400002.0
2006-09-15 03:05:00,1.5934,1.59345,1.59265,1.59312,1079200004.0
2006-09-15 03:10:00,1.59325,1.59346,1.59313,1.59344,1090800003.0
2006-09-15 03:15:00,1.59343,1.59357,1.59314,1.59336,987200001.0
2006-09-15 03:20:00,1.59338,1.59349,1.59263,1.59341,1079000000.0
2006-09-15 03:25:00,1.5933,1.59347,1.59321,1.5934,583199997.0
2006-09-15 03:30:00,1.59322,1.59343,1.5931,1.59331,1445199999.0
2006-09-15 03:35:00,1.5933,1.59348,1.59311,1.59334,1314300001.0
2006-09-15 03:40:00,1.59332,1.59347,1.5932,1.59338,1192899989.0
2006-09-15 03:45:00,1.59306,1.59339,1.59279,1.59318,1747300001.0
2006-09-15 03:50:00,1.59328,1.59339,1.59297,1.59321,888500009.0
2006-09-15 03:55:00,1.59332,1.59335,1.59299,1.59308,1144800007.0
2006-09-15 04:00:00,1.59329,1.59334,1.59273,1.59307,1169400004.0
2006-09-15 04:05:00,1.59306,1.59336,1.59286,1.59321,1550999998.0
2006-09-15 04:10:00,1.59321,1.5934,1.593,1.59326,944499999.0
2006-09-15 04:15:00,1.59338,1.59357,1.59318,1.59335,1112300015.0
2006-09-15 04:20:00,1.59336,1.59344,1.59307,1.59328,1626200002.0
2006-09-15 04:25:00,1.59334,1.59342,1.59307,1.59327,1537100009.0
2006-09-15 04:30:00,1.59319,1.59335,1.59304,1.5933,799700005.0
2006-09-15 04:35:00,1.59319,1.59345,1.5931,1.59327,1331299993.0
2006-09-15 04:40:00,1.59322,1.59341,1.59309,1.5933,864499993.0
2006-09-15 04:45:00,1.59311,1.59337,1.59296,1.59322,1420900010.0
2006-09-15 04:50:00,1.59305,1.59336,1.59293,1.5931,766999999.0
2006-09-15 04:55:00,1.59308,1.59332,1.59303,1.59319,1359800000.0
2006-09-15 05:00:00,1.59319,1.59343,1.59292,1.59309,1379300001.0
2006-09-15 05:05:00,1.59331,1.59355,1.59325,1.59339,1057899996.0
2006-09-15 05:10:00,1.59344,1.59368,1.59315,1.59332,929700007.0
2006-09-15 05:15:00,1.59328,1.59348,1.59304,1.59323,1228200000.0
2006-09-15 05:20:00,1.59315,1.59324,1.59276,1.59292,1607999996.0
2006-09-15 05:25:00,1.59288,1.59298,1.5926,1.59276,962300002.0
2006-09-15 05:30:00,1.59255,1.59287,1.59255,1.59276,1535600000.0
2006-09-15 05:35:00,1.59268,1.59298,1.59231,1.59247,1072800005.0
2006-09-15 05:40:00,1.59265,1.59287,1.59223,1.59245,1267399991.0
2006-09-15 05:45:00,1.59272,1.59285,1.59244,1.59244,1372099996.0
2006-09-15 05:50:00,1.59264,1.59281,1.59247,1.59252,1697100012.0
2006-09-15 05:55:00,1.59252,1.59275,1.59179,1.59212,1481600004.0
2006-09-15 06:00:00,1.59257,1.59281,1.59216,1.59281,1500599999.0
2006-09-15 06:05:00,1.59275,1.59318,1.59265,1.59307,1525899998.0
2006-09-15 06:10:00,1.59295,1.59328,1.5928,1.593,1469200015.0
2006-09-15 06:15:00,1.59305,1.59322,1.59293,1.59306,1156100000.0
2006-09-15 06:20:00,1.59303,1.59312,1.59269,1.59312,1827200004.0
2006-09-15 06:25:00,1.59295,1.59317,1.59228,1.59309,1387000005.0
2006-09-15 06:30:00,1.59308,1.59315,1.5929,1.59314,1294800001.0
2006-09-15 06:35:00,1.59289,1.59315,1.59278,1.59289,953199990.0
2006-09-15 06:40:00,1.59298,1.59315,1.59281,1.59303,1046300003.0
2006-09-15 06:45:00,1.59312,1.59313,1.59279,1.59296,825900002.0
2006-09-15 06:50:00,1.59295,1.59308,1.59272,1.59291,1509200001.0
2006-09-15 06:55:00,1.59297,1.59304,1.59247,1.59291,1578000009.0
2006-09-15 07:00:00,1.59298,1.59325,1.59288,1.59325,1293300000.0
2006-09-15 07:05:00,1.59285,1.59329,1.59268,1.59315,688700005.0
2006-09-15 07:10:00,1.59323,1.59325,1.59273,1.59325,1392000002.0
2006-09-15 07:15:00,1.59318,1.59352,1.5929,1.59335,1338900000.0
2006-09-15 07:20:00,1.59328,1.59357,1.59303,1.59347,1300999995.0
2006-09-15 07:25:00,1.59345,1.59349,1.59307,1.59337,1292900019.0
2006-09-15 07:30:00,1.59346,1.59348,1.59283,1.59314,1250600012.0
2006-09-15 07:35:00,1.59328,1.59353,1.59316,1.59337,742999998.0
2006-09-15 07:40:00,1.5931,1.59347,1.59306,1.59329,1325900001.0
2006-09-15 07:45:00,1.59352,1.59352,1.59319,1.59342,1478900010.0
2006-09-15 07:50:00,1.5934,1.59402,1.59333,1.59373,1253900003.0
2006-09-15 07:55:00,1.59375,1.59418,1.59345,1.59411,1545900001.0
2006-09-15 08:00:00,1.59406,1.59417,1.59374,1.59389,1253199998.0
2006-09-15 08:05:00,1.59395,1.59413,1.59373,1.59394,1156499999.0
2006-09-15 08:10:00,1.59375,1.59417,1.59375,1.59383,2006900013.0
2006-09-15 08:15:00,1.59401,1.59407,1.59363,1.59382,816800004.0
2006-09-15 08:20:00,1.59384,1.59396,1.59334,1.5936,1335800004.0
2006-09-15 08:25:00,1.59351,1.59375,1.5934,1.59346,1250100001.0
2006-09-15 08:30:00,1.59347,1.59359,1.59332,1.59345,1122400005.0
2006-09-15 08:35:00,1.59345,1.59353,1.593,1.593,918000002.0
2006-09-15 08:40:00,1.59293,1.59329,1.59283,1.5932,1137499994.0
2006-09-15 08:45:00,1.59322,1.59333,1.59262,1.59283,1649000004.0
2006-09-15 08:50:00,1.59273,1.59304,1.59257,1.59298,1153000001.0
2006-09-15 08:55:00,1.59281,1.5931,1.59245,1.59281,1509399999.0
2006-09-15 09:00:00,1.59274,1.59285,1.5925,1.59285,950099997.0
2006-09-15 09:05:00,1.59282,1.59346,1.59276,1.5933,1571799996.0
2006-09-15 09:10:00,1.5932,1.59386,1.59315,1.59372,1221100004.0
2006-09-15 09:15:00,1.59395,1.59409,1.59379,1.59388,1338900006.0
2006-09-15 09:20:00,1.59398,1.59415,1.59373,1.59385,1382100001.0
2006-09-15 09:25:00,1.59387,1.59403,1.59365,1.59381,1052299998.0
2006-09-15 09:30:00,1.59378,1.59399,1.59345,1.59363,1387699994.0
2006-09-15 09:35:00,1.59367,1.59515,1.59351,1.59514,1034699994.0
2006-09-15 09:40:00,1.59527,1.59588,1.59499,1.5954,1160000000.0
2006-09-15 09:45:00,1.59556,1.59584,1.59531,1.59563,1676400003.0
2006-09-15 09:50:00,1.59563,1.59597,1.59543,1.59583,1324400001.0
2006-09-15 09:55:00,1.59589,1.59608,1.59573,1.59586,1455700000.0
2006-09-15 10:00:00,1.59586,1.59607,1.59555,1.59578,1360900004.0
2006-09-15 10:05:00,1.59581,1.59598,1.59568,1.59576,1628499989.0
2006-09-15 10:10:00,1.59565,1.59597,1.59547,1.59568,1462599999.0
2006-09-15 10:15:00,1.59572,1.59576,1.59532,1.59556,1479000006.0
2006-09-15 10:20:00,1.59531,1.59565,1.59531,1.59565,791900005.0
2006-09-15 10:25:00,1.59562,1.59565,1.59523,1.59545,1611999996.0
2006-09-15 10:30:00,1.59546,1.59561,1.59523,1.59536,1155899997.0
2006-09-15 10:35:00,1.59548,1.59562,1.5953,1.59562,1480800002.0
2006-09-15 10:40:00,1.59551,1.59633,1.59535,1.59622,1607400013.0
2006-09-15 10:45:00,1.59628,1.59648,1.59606,1.59632,748900002.0
2006-09-15 10:50:00,1.59638,1.59653,1.59614,1.59635,1307800002.0
2006-09-15 10:55:00,1.59619,1.5964,1.59591,1.5961,1841399993.0
2006-09-15 11:00:00,1.59608,1.59622,1.59582,1.59616,1671800005.0
2006-09-15 11:05:00,1.59605,1.59619,1.59573,1.59585,1422400002.0
2006-09-15 11:10:00,1.59575,1.59581,1.59553,1.59568,1479099989.0
2006-09-15 11:15:00,1.59572,1.5958,1.59551,1.59566,1402800008.0
2006-09-15 11:20:00,1.59564,1.59575,1.59511,1.59529,1554500002.0
2006-09-15 11:25:00,1.5953,1.59533,1.59493,1.59495,1357599999.0
2006-09-15 11:30:00,1.59526,1.59526,1.59479,1.59498,1541800009.0
2006-09-15 11:35:00,1.59499,1.59504,1.5947,1.5949,1458700009.0
2006-09-15 11:40:00,1.59484,1.59494,1.59443,1.59478,1356900004.0
2006-09-15 11:45:00,1.59466,1.595,1.59435,1.59437,1227700005.0
2006-09-15 11:50:00,1.59459,1.59464,1.594,1.59424,1900500008.0
2006-09-15 11:55:00,1.59404,1.59432,1.59399,1.59428,1453500012.0
2006-09-15 12:00:00,1.59433,1.59489,1.59416,1.59465,1806700011.0
2006-09-15 12:05:00,1.59487,1.59565,1.59467,1.59538,1363099989.0
2006-09-15 12:10:00,1.59547,1.59579,1.595,1.59557,1468199996.0
2006-09-15 12:15:00,1.59558,1.59583,1.59518,1.59557,1328900005.0
2006-09-15 12:20:00,1.59537,1.59558,1.59482,1.59511,1403300007.0
2006-09-15 12:25:00,1.59528,1.59548,1.59497,1.59497,1336800000.0
2006-09-15 12:30:00,1.59505,1.59521,1.59486,1.59488,1030900004.0
2006-09-15 12:35:00,1.59498,1.59505,1.59471,1.59471,919900004.0
2006-09-15 12:40:00,1.59441,1.59506,1.59438,1.59495,1357099992.0
2006-09-15 12:45:00,1.59497,1.59516,1.59474,1.59493,1453500003.0
2006-09-15 12:50:00,1.59488,1.59519,1.59447,1.59519,1583499995.0
2006-09-15 12:55:00,1.59521,1.59568,1.59483,1.5954,1489000002.0
2006-09-15 13:00:00,1.59522,1.5957,1.59487,1.59487,1130000004.0
2006-09-15 13:05:00,1.59495,1.59497,1.59463,1.59479,1263699994.0
2006-09-15 13:10:00,1.59454,1.59473,1.59435,1.59457,1305600004.0
2006-09-15 13:15:00,1.59461,1.59523,1.59443,1.59508,1278100005.0
2006-09-15 13:20:00,1.59519,1.59519,1.59456,1.5948,1491699998.0
2006-09-15 13:25:00,1.59485,1.59494,1.59409,1.59478,1472500008.0
2006-09-15 13:30:00,1.59472,1.59498,1.59455,1.59498,1262500004.0
2006-09-15 13:35:00,1.59496,1.595,1.5947,1.59483,1201900001.0
2006-09-15 13:40:00,1.59482,1.59502,1.59463,1.59481,966299997.0
2006-09-15 13:45:00,1.59476,1.59543,1.59469,1.59526,1641100004.0
2006-09-15 13:50:00,1.59547,1.59578,1.59537,1.59578,1465600011.0
2006-09-15 13:55:00,1.59576,1.59576,1.59508,1.59527,1361800012.0
2006-09-15 14:00:00,1.59513,1.59533,1.59485,1.59516,1101899998.0
2006-09-15 14:05:00,1.59505,1.59525,1.59482,1.59487,1290200010.0
2006-09-15 14:10:00,1.59484,1.59496,1.5943,1.59445,1376100002.0
2006-09-15 14:15:00,1.59447,1.59457,1.59339,1.59342,1320200005.0
2006-09-15 14:20:00,1.59332,1.59349,1.59306,1.59335,1696500004.0
2006-09-15 14:25:00,1.59357,1.59395,1.59345,1.59356,1207600013.0
2006-09-15 14:30:00,1.59327,1.59433,1.59322,1.59383,1689199995.0
2006-09-15 14:35:00,1.59387,1.59403,1.59359,1.59374,1360599996.0
2006-09-15 14:40:00,1.59386,1.59535,1.59362,1.59515,1544900004.0
2006-09-15 14:45:00,1.59567,1.59582,1.59388,1.59388,1535000011.0
2006-09-15 14:50:00,1.59398,1.59451,1.59383,1.59422,1373400006.0
2006-09-15 14:55:00,1.59411,1.59425,1.59373,1.59385,1406199995.0
2006-09-15 15:00:00,1.59403,1.59414,1.59371,1.59394,1495900002.0
2006-09-15 15:05:00,1.59398,1.59445,1.59398,1.5944,1252300009.0
2006-09-15 15:10:00,1.59426,1.59442,1.59393,1.59401,1697000001.0
2006-09-15 15:15:00,1.59407,1.59421,1.59374,1.59385,1456699994.0
2006-09-15 15:20:00,1.59398,1.59419,1.59375,1.59404,994700002.0
2006-09-15 15:25:00,1.59408,1.59417,1.59354,1.59354,1529300008.0
2006-09-15 15:30:00,1.59346,1.59438,1.59342,1.59423,1135100000.0
2006-09-15 15:35:00,1.59438,1.5948,1.59391,1.59421,1418200006.0
2006-09-15 15:40:00,1.59425,1.59444,1.59371,1.59394,1212000001.0
2006-09-15 15:45:00,1.59381,1.59433,1.59378,1.5942,1535099994.0
2006-09-15 15:50:00,1.59425,1.59436,1.59385,1.59398,1525100004.0
2006-09-15 15:55:00,1.59381,1.59389,1.59342,1.59351,1016499996.0
2006-09-15 16:00:00,1.59343,1.59369,1.59251,1.59287,1395800017.0
2006-09-15 16:05:00,1.59297,1.59319,1.5928,1.59304,1374899999.0
2006-09-15 16:10:00,1.59309,1.59325,1.59257,1.59287,1272099996.0
2006-09-15 16:15:00,1.59257,1.593,1.59246,1.59259,1435199991.0
2006-09-15 16:20:00,1.59262,1.59312,1.59262,1.59272,1149600006.0
2006-09-15 16:25:00,1.59282,1.59319,1.59243,1.59319,1517300001.0
2006-09-15 16:30:00,1.59304,1.59328,1.59255,1.59288,1523799997.0
2006-09-15 16:35:00,1.59295,1.59358,1.59265,1.59335,1316900000.0
2006-09-15 16:40:00,1.59297,1.5932,1.59245,1.59278,1571600000.0
2006-09-15 16:45:00,1.59278,1.5928,1.59223,1.59253,1774400007.0
2006-09-15 16:50:00,1.5926,1.59283,1.5924,1.5926,1528200002.0
2006-09-15 16:55:00,1.59273,1.5928,1.59191,1.59199,1224100006.0
2006-09-15 17:00:00,1.59188,1.59217,1.59162,1.5919,1698599998.0
2006-09-15 17:05:00,1.59184,1.59227,1.59178,1.59219,1576600012.0
2006-09-15 17:10:00,1.59197,1.59238,1.59191,1.59224,1071500012.0
2006-09-15 17:15:00,1.59229,1.59238,1.59211,1.59218,1468499995.0
2006-09-15 17:20:00,1.59233,1.59243,1.59202,1.59202,1375200015.0
2006-09-15 17:25:00,1.59215,1.59243,1.59212,1.59222,1299099998.0
2006-09-15 17:30:00,1.59193,1.59219,1.59164,1.59178,1449500006.0
2006-09-15 17:35:00,1.59174,1.59182,1.59129,1.59134,951300003.0
2006-09-15 17:40:00,1.5912,1.59167,1.5912,1.59163,1390199996.0
2006-09-15 17:45:00,1.59157,1.59173,1.59134,1.59168,1279600008.0
2006-09-15 17:50:00,1.59159,1.59175,1.59123,1.59138,1122999996.0
2006-09-15 17:55:00,1.59131,1.59149,1.5905,1.59056,1487399998.0
2006-09-15 18:00:00,1.5908,1.5909,1.5904,1.5905,5657600028.0
2006-09-15 18:05:00,1.5906,1.5906,1.5903,1.59055,8935500045.0
2006-09-15 18:10:00,1.5904,1.5905,1.58989,1.59005,5790400006.0
2006-09-15 18:15:00,1.5901,1.59044,1.58979,1.59039,5739500010.0
2006-09-15 18:20:00,1.5902,1.59037,1.5895,1.5896,4723000028.0
2006-09-15 18:25:00,1.5894,1.58994,1.58896,1.5892,7256500037.0
2006-09-15 18:30:00,1.58904,1.58934,1.58875,1.5888,7457700048.0
2006-09-15 18:35:00,1.58902,1.58948,1.58877,1.58938,8814500019.0
2006-09-15 18:40:00,1.5892,1.5894,1.58851,1.58868,4593300022.0
2006-09-15 18:45:00,1.58848,1.58878,1.58838,1.58864,2757499995.0
2006-09-15 18:50:00,1.5886,1.58862,1.58819,1.5884,5269200004.0
2006-09-15 18:55:00,1.58846,1.58902,1.58828,1.58883,6154700015.0
2006-09-15 19:00:00,1.5889,1.58942,1.58878,1.5894,2362600006.0
2006-09-15 19:05:00,1.58935,1.58943,1.58897,1.58897,5194400009.0
2006-09-15 19:10:00,1.58918,1.58934,1.58891,1.58905,4066899995.0
2006-09-15 19:15:00,1.58895,1.58902,1.58864,1.58893,4381300027.0
2006-09-15 19:20:00,1.58889,1.58903,1.5884,1.58866,3914700021.0
2006-09-15 19:25:00,1.5886,1.58883,1.58843,1.58864,4424500015.0
2006-09-15 19:30:00,1.5888,1.58899,1.58844,1.58883,6584400016.0
2006-09-15 19:35:00,1.58863,1.58882,1.58833,1.58834,4215100011.0
2006-09-15 19:40:00,1.58858,1.58883,1.58854,1.58872,3338700003.0
2006-09-15 19:45:00,1.5887,1.58912,1.58869,1.58899,3074900014.0
2006-09-15 19:50:00,1.58883,1.58913,1.58883,1.589,1745399999.0
2006-09-15 19:55:00,1.58907,1.58914,1.58874,1.58892,5966000003.0
2006-09-15 20:00:00,1.58902,1.58918,1.58883,1.58917,2472299994.0
2006-09-15 20:05:00,1.5887,1.58924,1.58855,1.58906,3180000016.0
2006-09-15 20:10:00,1.58912,1.58936,1.58908,1.58936,3703900012.0
2006-09-15 20:15:00,1.5894,1.5896,1.58915,1.5894,4734600014.0
2006-09-15 20:20:00,1.5895,1.58955,1.58915,1.5895,4123200017.0
2006-09-15 20:25:00,1.5894,1.58969,1.58901,1.58916,4623300003.0
2006-09-15 20:30:00,1.5894,1.58962,1.58926,1.58962,5939000007.0
2006-09-15 20:35:00,1.58948,1.58963,1.58924,1.5895,5395900002.0
2006-09-15 20:40:00,1.58961,1.5898,1.58921,1.58955,4340900020.0
2006-09-15 20:45:00,1.58974,1.58978,1.58935,1.58971,4183200008.0
2006-09-15 20:50:00,1.58962,1.58977,1.58952,1.5896,4041400008.0
2006-09-15 20:55:00,1.58959,1.5901,1.58958,1.5901,7292500039.0
2006-09-15 21:00:00,1.5902,1.5904,1.58982,1.58982,6840500037.0
2006-09-15 21:05:00,1.59002,1.59012,1.58974,1.58993,2527200005.0
2006-09-15 21:10:00,1.59008,1.59015,1.58975,1.58988,3705300004.0
2006-09-15 21:15:00,1.58985,1.59006,1.58952,1.58964,4091400001.0
2006-09-15 21:20:00,1.5901,1.5901,1.58974,1.58998,5703299998.0
2006-09-15 21:25:00,1.58998,1.59001,1.58929,1.58938,3369700003.0
2006-09-15 21:30:00,1.5895,1.58962,1.58926,1.58948,4717000004.0
2006-09-15 21:35:00,1.58938,1.58992,1.58932,1.58962,1917499994.0
2006-09-15 21:40:00,1.5896,1.58969,1.58935,1.58945,4620200001.0
2006-09-15 21:45:00,1.58942,1.59009,1.58937,1.58998,4444700017.0
2006-09-15 21:50:00,1.58995,1.59009,1.58974,1.58998,2968800007.0
2006-09-15 21:55:00,1.5899,1.59019,1.58987,1.58995,3670699998.0
2006-09-15 22:00:00,1.5901,1.5902,1.5897,1.5899,3280200001.0
2006-09-15 22:05:00,1.58996,1.59007,1.58978,1.58994,1495200004.0
2006-09-15 22:10:00,1.59004,1.59013,1.58982,1.59008,1781999992.0
2006-09-15 22:15:00,1.58992,1.59018,1.58968,1.5901,1547100006.0
2006-09-15 22:20:00,1.58982,1.59077,1.58982,1.5906,1918400005.0
2006-09-15 22:25:00,1.59067,1.59067,1.59008,1.59029,3454500002.0
2006-09-15 22:30:00,1.59023,1.59029,1.5897,1.5901,1762100000.0
2006-09-15 22:35:00,1.59018,1.5903,1.58951,1.5898,2786700007.0
2006-09-15 22:40:00,1.5898,1.59008,1.58951,1.58981,3657800018.0
2006-09-15 22:45:00,1.58977,1.5901,1.5896,1.58976,1652900010.0
2006-09-15 22:50:00,1.5899,1.58992,1.58946,1.58973,1900999996.0
2006-09-15 22:55:00,1.58975,1.58986,1.58852,1.58933,1360399999.0
2006-09-17 23:00:00,1.58879,1.58932,1.58867,1.5892,1400299995.0
2006-09-17 23:05:00,1.58913,1.58925,1.58864,1.58885,892300008.0
2006-09-17 23:10:00,1.58885,1.58915,1.58863,1.58911,1292000007.0
2006-09-17 23:15:00,1.58898,1.58913,1.58854,1.58854,1374600003.0
2006-09-17 23:20:00,1.58882,1.58893,1.58871,1.58882,621799996.0
2006-09-17 23:25:00,1.58882,1.58919,1.58867,1.58907,772000002.0
2006-09-17 23:30:00,1.58906,1.58921,1.58885,1.58909,1538199997.0
2006-09-17 23:35:00,1.58869,1.58915,1.58857,1.589,1013000013.0
2006-09-17 23:40:00,1.58931,1.58937,1.58895,1.58917,1589400008.0
2006-09-17 23:45:00,1.58905,1.58933,1.58875,1.58897,714300007.0
2006-09-17 23:50:00,1.58902,1.58912,1.58821,1.5884,1374400000.0
2006-09-17 23:55:00,1.58843,1.58943,1.58821,1.58847,1267900009.0
2006-09-18 00:00:00,1.58844,1.5893,1.58829,1.589,748200003.0
2006-09-18 00:05:00,1.5891,1.58915,1.58838,1.58866,1254200008.0
2006-09-18 00:10:00,1.58877,1.58925,1.58877,1.58894,1166199997.0
2006-09-18 00:15:00,1.58876,1.58958,1.58863,1.58906,1303900001.0
2006-09-18 00:20:00,1.58953,1.5896,1.58889,1.58922,1466200002.0
2006-09-18 00:25:00,1.58921,1.5896,1.58914,1.58947,1231700009.0
2006-09-18 00:30:00,1.58954,1.58963,1.58921,1.58937,1720199997.0
2006-09-18 00:35:00,1.58945,1.58948,1.5892,1.5892,656900003.0
2006-09-18 00:40:00,1.58923,1.58941,1.58897,1.5892,1173200004.0
2006-09-18 00:45:00,1.5892,1.58967,1.58899,1.58952,1363900005.0
2006-09-18 00:50:00,1.58917,1.58937,1.58889,1.58908,1510400006.0
2006-09-18 00:55:00,1.58909,1.58926,1.58881,1.589,1572500002.0
2006-09-18 01:00:00,1.58906,1.58923,1.58877,1.58919,1357100003.0
2006-09-18 01:05:00,1.5889,1.58928,1.58874,1.58889,1288700006.0
2006-09-18 01:10:00,1.58897,1.58905,1.58858,1.58903,1086800001.0
2006-09-18 01:15:00,1.58898,1.5893,1.58852,1.58909,1115600008.0
2006-09-18 01:20:00,1.5891,1.58915,1.5888,1.58899,646600000.0
2006-09-18 01:25:00,1.58913,1.58915,1.58874,1.5891,1085200006.0
2006-09-18 01:30:00,1.58898,1.58922,1.58874,1.58906,1182600007.0
2006-09-18 01:35:00,1.58886,1.58916,1.58874,1.58879,1299200001.0
2006-09-18 01:40:00,1.589,1.58918,1.58882,1.58912,1028800009.0
2006-09-18 01:45:00,1.58905,1.5892,1.58887,1.58917,1388800012.0
2006-09-18 01:50:00,1.5892,1.5892,1.58876,1.589,559799999.0
2006-09-18 01:55:00,1.58889,1.58907,1.58874,1.58895,1101100007.0
2006-09-18 02:00:00,1.589,1.58903,1.5884,1.58865,1592500003.0
2006-09-18 02:05:00,1.58854,1.58866,1.58808,1.58824,1247200007.0
2006-09-18 02:10:00,1.58812,1.58864,1.58801,1.58832,1494000003.0
2006-09-18 02:15:00,1.58842,1.58884,1.58821,1.58867,1547399999.0
2006-09-18 02:20:00,1.58865,1.58888,1.58858,1.58888,1550100005.0
2006-09-18 02:25:00,1.58879,1.58922,1.5886,1.58922,1286000008.0
2006-09-18 02:30:00,1.58866,1.58885,1.58833,1.58848,1132500002.0
2006-09-18 02:35:00,1.58873,1.58873,1.58823,1.58858,1673000007.0
2006-09-18 02:40:00,1.58882,1.5889,1.5884,1.58858,1187500000.0
2006-09-18 02:45:00,1.58861,1.58872,1.58836,1.58859,1091500006.0
2006-09-18 02:50:00,1.58847,1.58875,1.58847,1.58875,917400001.0
2006-09-18 02:55:00,1.58868,1.58868,1.58835,1.5885,909200003.0
2006-09-18 03:00:00,1.58854,1.5888,1.58822,1.5886,1206500002.0
2006-09-18 03:05:00,1.58855,1.58911,1.58847,1.58865,837600007.0
2006-09-18 03:10:00,1.58858,1.58878,1.58847,1.5887,1122999997.0
2006-09-18 03:15:00,1.5889,1.58931,1.58886,1.589,1312800003.0
2006-09-18 03:20:00,1.5891,1.58927,1.58891,1.58915,1175800000.0
2006-09-18 03:25:00,1.58904,1.58927,1.58884,1.58927,1393599999.0
2006-09-18 03:30:00,1.58928,1.58937,1.58905,1.58921,1568000000.0
2006-09-18 03:35:00,1.58913,1.5895,1.58905,1.58923,841000006.0
2006-09-18 03:40:00,1.5892,1.58923,1.5889,1.58918,1400999999.0
2006-09-18 03:45:00,1.58929,1.58945,1.58902,1.58908,1075199999.0
2006-09-18 03:50:00,1.5891,1.58938,1.58907,1.58914,1147499998.0
2006-09-18 03:55:00,1.58912,1.5896,1.58904,1.58913,1263399996.0
2006-09-18 04:00:00,1.58916,1.58935,1.5889,1.58935,1223900013.0
2006-09-18 04:05:00,1.58899,1.58939,1.58872,1.58909,1799300005.0
2006-09-18 04:10:00,1.589,1.58936,1.58885,1.58895,772099992.0
2006-09-18 04:15:00,1.58908,1.58915,1.58886,1.58905,1020899996.0
2006-09-18 04:20:00,1.58889,1.58946,1.58889,1.5891,1664900008.0
2006-09-18 04:25:00,1.58917,1.58925,1.58894,1.58894,834600001.0
2006-09-18 04:30:00,1.58892,1.58939,1.58892,1.58932,703899996.0
2006-09-18 04:35:00,1.5891,1.58925,1.5889,1.58903,1353200001.0
2006-09-18 04:40:00,1.58918,1.58935,1.58903,1.58907,1258900001.0
2006-09-18 04:45:00,1.58892,1.58914,1.58861,1.58868,1462600007.0
2006-09-18 04:50:00,1.58862,1.58886,1.58848,1.58857,1124600000.0
2006-09-18 04:55:00,1.58861,1.58865,1.58842,1.58854,994999995.0
2006-09-18 05:00:00,1.58855,1.58867,1.58832,1.58854,1375700012.0
2006-09-18 05:05:00,1.58859,1.58875,1.58835,1.58863,1188500005.0
2006-09-18 05:10:00,1.58866,1.58898,1.58848,1.58864,1255100000.0
2006-09-18 05:15:00,1.58836,1.58869,1.58836,1.58843,1068700002.0
2006-09-18 05:20:00,1.58848,1.58867,1.58819,1.5885,1098500003.0
2006-09-18 05:25:00,1.58848,1.58861,1.58822,1.58853,1100300001.0
2006-09-18 05:30:00,1.58848,1.5889,1.58834,1.58857,1023200006.0
2006-09-18 05:35:00,1.5885,1.58875,1.58839,1.58859,1021999998.0
2006-09-18 05:40:00,1.58869,1.58882,1.5884,1.58865,1322700001.0
2006-09-18 05:45:00,1.58862,1.58883,1.58824,1.58824,1382000012.0
2006-09-18 05:50:00,1.58855,1.58873,1.58833,1.58846,1596899998.0
2006-09-18 05:55:00,1.58856,1.58877,1.58843,1.5885,1165700013.0
2006-09-18 06:00:00,1.58865,1.58884,1.58832,1.58851,1398900007.0
2006-09-18 06:05:00,1.58847,1.58866,1.58812,1.5884,1624999989.0
2006-09-18 06:10:00,1.58843,1.58854,1.58817,1.58829,1274800002.0
2006-09-18 06:15:00,1.5885,1.58869,1.58832,1.58832,1091900001.0
2006-09-18 06:20:00,1.58853,1.5889,1.5878,1.5885,1381700008.0
2006-09-18 06:25:00,1.5884,1.58893,1.58824,1.58856,1159800001.0
2006-09-18 06:30:00,1.58857,1.58865,1.58844,1.58865,1087900005.0
2006-09-18 06:35:00,1.58861,1.58889,1.58847,1.58878,1310000003.0
2006-09-18 06:40:00,1.58854,1.58875,1.58841,1.58857,1165099999.0
2006-09-18 06:45:00,1.58873,1.58897,1.58849,1.58849,953100006.0
2006-09-18 06:50:00,1.58865,1.58882,1.58843,1.58864,1155900001.0
2006-09-18 06:55:00,1.58878,1.5889,1.58839,1.58862,1701099995.0
2006-09-18 07:00:00,1.58858,1.58873,1.5883,1.58855,1026300002.0
2006-09-18 07:05:00,1.58856,1.58884,1.58833,1.58871,1343199993.0
2006-09-18 07:10:00,1.58872,1.58885,1.58843,1.58876,816899996.0
2006-09-18 07:15:00,1.5888,1.58895,1.5886,1.58887,988799998.0
2006-09-18 07:20:00,1.58886,1.58934,1.5887,1.58874,1053800003.0
2006-09-18 07:25:00,1.58885,1.5891,1.58858,1.58895,1346000008.0
2006-09-18 07:30:00,1.58886,1.58893,1.58863,1.5888,1106999999.0
2006-09-18 07:35:00,1.58866,1.58899,1.58862,1.58887,443500007.0
2006-09-18 07:40:00,1.58897,1.58928,1.58867,1.58905,1588200015.0
2006-09-18 07:45:00,1.58905,1.58958,1.58886,1.58958,1433400004.0
2006-09-18 07:50:00,1.58954,1.58972,1.58914,1.5895,1100799997.0
2006-09-18 07:55:00,1.58955,1.58986,1.5894,1.58945,1230400005.0
2006-09-18 08:00:00,1.58936,1.58963,1.58926,1.5894,1038700000.0
2006-09-18 08:05:00,1.58955,1.58972,1.5893,1.58968,1116900007.0
2006-09-18 08:10:00,1.58936,1.58994,1.58936,1.58966,1174699994.0
2006-09-18 08:15:00,1.58991,1.59041,1.58943,1.58962,1377500000.0
2006-09-18 08:20:00,1.58972,1.58998,1.58952,1.5898,1797000007.0
2006-09-18 08:25:00,1.58974,1.58974,1.58923,1.5897,1152600009.0
2006-09-18 08:30:00,1.58968,1.58984,1.58949,1.58972,1363200006.0
2006-09-18 08:35:00,1.58975,1.58984,1.58959,1.5896,1022100005.0
2006-09-18 08:40:00,1.58965,1.58982,1.58937,1.58945,1628399990.0
2006-09-18 08:45:00,1.58951,1.58951,1.58853,1.589,1371100005.0
2006-09-18 08:50:00,1.58897,1.58914,1.58835,1.58846,947700004.0
2006-09-18 08:55:00,1.5886,1.5887,1.58745,1.58781,1245000000.0
2006-09-18 09:00:00,1.58764,1.58822,1.5876,1.58815,1326000003.0
2006-09-18 09:05:00,1.5882,1.58831,1.58794,1.58827,1383200001.0
2006-09-18 09:10:00,1.58849,1.58875,1.58824,1.58859,1291500006.0
2006-09-18 09:15:00,1.58871,1.58903,1.58858,1.58875,1498900001.0
2006-09-18 09:20:00,1.58876,1.58892,1.58848,1.58864,1499900002.0
2006-09-18 09:25:00,1.58855,1.58894,1.58834,1.58837,1407700004.0
2006-09-18 09:30:00,1.5884,1.58851,1.58824,1.58829,1039099998.0
2006-09-18 09:35:00,1.58833,1.58877,1.58802,1.5886,980700002.0
2006-09-18 09:40:00,1.5884,1.58871,1.58828,1.58828,1181900000.0
2006-09-18 09:45:00,1.58848,1.58856,1.58819,1.58844,1267099998.0
2006-09-18 09:50:00,1.58863,1.58869,1.58837,1.58858,1171399992.0
2006-09-18 09:55:00,1.58868,1.58889,1.5884,1.5887,1146700001.0
2006-09-18 10:00:00,1.58865,1.58901,1.58851,1.58886,1396499990.0
2006-09-18 10:05:00,1.58863,1.58877,1.58843,1.58853,1439400001.0
2006-09-18 10:10:00,1.58862,1.58862,1.58806,1.58829,1079400008.0
2006-09-18 10:15:00,1.58826,1.58849,1.58817,1.58825,1574399994.0
2006-09-18 10:20:00,1.58817,1.58818,1.58755,1.58774,806700001.0
2006-09-18 10:25:00,1.58785,1.58786,1.5875,1.58768,1129600005.0
2006-09-18 10:30:00,1.58772,1.58797,1.58754,1.58785,1629499995.0
2006-09-18 10:35:00,1.5878,1.58802,1.58771,1.58802,1212500004.0
2006-09-18 10:40:00,1.58778,1.58804,1.58737,1.5878,1534299992.0
2006-09-18 10:45:00,1.58789,1.58798,1.58767,1.58773,1254000007.0
2006-09-18 10:50:00,1.5878,1.58788,1.58755,1.5876,1309900003.0
2006-09-18 10:55:00,1.58752,1.58788,1.58752,1.58752,1196600000.0
2006-09-18 11:00:00,1.58753,1.5877,1.58719,1.58753,1163400004.0
2006-09-18 11:05:00,1.5873,1.58758,1.58729,1.58743,1279300013.0
2006-09-18 11:10:00,1.58734,1.58768,1.58725,1.58763,1583800000.0
2006-09-18 11:15:00,1.58772,1.58872,1.58765,1.58851,1517300013.0
2006-09-18 11:20:00,1.58848,1.58863,1.588,1.58822,1450499999.0
2006-09-18 11:25:00,1.5882,1.58841,1.58803,1.58814,1487600003.0
2006-09-18 11:30:00,1.58833,1.58855,1.58808,1.58818,1723600012.0
2006-09-18 11:35:00,1.58829,1.58838,1.58805,1.58828,1287600001.0
2006-09-18 11:40:00,1.58834,1.58857,1.58818,1.58822,1970800010.0
2006-09-18 11:45:00,1.58822,1.58858,1.58805,1.58843,1443299995.0
2006-09-18 11:50:00,1.58834,1.58873,1.58806,1.58851,1852199997.0
2006-09-18 11:55:00,1.58838,1.58858,1.58817,1.58845,1568500011.0
2006-09-18 12:00:00,1.58854,1.58883,1.58841,1.58867,1404599995.0
2006-09-18 12:05:00,1.58874,1.58895,1.58853,1.58884,1238200002.0
2006-09-18 12:10:00,1.58898,1.58905,1.58858,1.5887,1677800004.0
2006-09-18 12:15:00,1.5888,1.58886,1.58854,1.58865,1494300003.0
2006-09-18 12:20:00,1.58874,1.58888,1.58809,1.58836,1413500007.0
2006-09-18 12:25:00,1.5883,1.5884,1.58794,1.58815,1802299988.0
2006-09-18 12:30:00,1.5882,1.58843,1.58804,1.58814,1003600008.0
2006-09-18 12:35:00,1.5882,1.58867,1.5882,1.58833,1156800001.0
2006-09-18 12:40:00,1.58841,1.58856,1.58798,1.58845,1210300004.0
2006-09-18 12:45:00,1.58801,1.58853,1.58776,1.58853,1010299999.0
2006-09-18 12:50:00,1.58847,1.58862,1.58813,1.58836,1336499996.0
2006-09-18 12:55:00,1.58832,1.58849,1.58809,1.5884,1541500012.0
2006-09-18 13:00:00,1.58838,1.58851,1.58759,1.58838,1339200000.0
2006-09-18 13:05:00,1.58846,1.58846,1.58809,1.58845,1372299997.0
2006-09-18 13:10:00,1.58839,1.58855,1.58821,1.58829,1196400004.0
2006-09-18 13:15:00,1.58843,1.58867,1.58818,1.58831,1700200004.0
2006-09-18 13:20:00,1.58847,1.58857,1.58817,1.58847,1260100001.0
2006-09-18 13:25:00,1.58848,1.5887,1.58822,1.58851,1337100006.0
2006-09-18 13:30:00,1.58838,1.58855,1.58829,1.5885,1602900004.0
2006-09-18 13:35:00,1.58845,1.58863,1.58828,1.58835,1150299998.0
2006-09-18 13:40:00,1.58851,1.58861,1.58818,1.5885,1371900006.0
2006-09-18 13:45:00,1.58846,1.58864,1.58828,1.58851,1558100010.0
2006-09-18 13:50:00,1.58845,1.58856,1.58823,1.5884,1344199999.0
2006-09-18 13:55:00,1.58844,1.58888,1.58836,1.58869,1768000007.0
2006-09-18 14:00:00,1.58883,1.58898,1.58832,1.58896,1428000003.0
2006-09-18 14:05:00,1.58884,1.58913,1.58876,1.58878,1389800005.0
2006-09-18 14:10:00,1.58883,1.58911,1.58848,1.58851,1377500008.0
2006-09-18 14:15:00,1.58866,1.58871,1.58836,1.58841,1392899999.0
2006-09-18 14:20:00,1.58832,1.5887,1.5877,1.58856,1807000001.0
2006-09-18 14:25:00,1.58867,1.58878,1.58835,1.58865,1812499997.0
2006-09-18 14:30:00,1.58856,1.58863,1.58778,1.58783,1586400011.0
2006-09-18 14:35:00,1.58804,1.58815,1.5877,1.58774,1455300009.0
2006-09-18 14:40:00,1.58787,1.58805,1.5876,1.5878,1310899990.0
2006-09-18 14:45:00,1.58794,1.58832,1.5878,1.58814,1225100002.0
2006-09-18 14:50:00,1.58832,1.58832,1.58779,1.58799,1313899997.0
2006-09-18 14:55:00,1.58814,1.58822,1.58743,1.58815,1502100001.0
2006-09-18 15:00:00,1.58818,1.58824,1.58739,1.5881,1365400004.0
2006-09-18 15:05:00,1.588,1.58873,1.58796,1.58847,939000001.0
2006-09-18 15:10:00,1.58839,1.58856,1.5881,1.58844,1113299999.0
2006-09-18 15:15:00,1.58852,1.58863,1.58832,1.58843,1768800002.0
2006-09-18 15:20:00,1.5885,1.58904,1.58844,1.58866,1514800004.0
2006-09-18 15:25:00,1.58873,1.58882,1.58847,1.58847,993799996.0
2006-09-18 15:30:00,1.58853,1.58876,1.58839,1.58841,1391399998.0
2006-09-18 15:35:00,1.5887,1.58902,1.58842,1.58886,1333200000.0
2006-09-18 15:40:00,1.58909,1.58924,1.58868,1.58905,911599997.0
2006-09-18 15:45:00,1.58895,1.58927,1.58859,1.58875,1590300012.0
2006-09-18 15:50:00,1.58887,1.58901,1.58867,1.58895,1020800012.0
2006-09-18 15:55:00,1.58882,1.58889,1.58857,1.58866,1236700009.0
2006-09-18 16:00:00,1.58872,1.58882,1.58843,1.5886,1444100014.0
2006-09-18 16:05:00,1.58862,1.58881,1.58804,1.58835,1247200002.0
2006-09-18 16:10:00,1.58826,1.58847,1.58797,1.58823,1302899991.0
2006-09-18 16:15:00,1.58794,1.58861,1.58794,1.58844,1602900005.0
2006-09-18 16:20:00,1.58844,1.58852,1.58813,1.58839,1206599994.0
2006-09-18 16:25:00,1.58825,1.58837,1.58785,1.58818,1280600003.0
2006-09-18 16:30:00,1.58798,1.58829,1.58781,1.58809,1575100001.0
2006-09-18 16:35:00,1.58791,1.58833,1.58785,1.58833,1627500003.0
2006-09-18 16:40:00,1.58837,1.58861,1.58806,1.58861,1349300007.0
2006-09-18 16:45:00,1.58856,1.58878,1.58802,1.58841,1273200006.0
2006-09-18 16:50:00,1.5885,1.58876,1.58833,1.58845,1668599997.0
2006-09-18 16:55:00,1.58866,1.58873,1.58821,1.58869,1303599997.0
2006-09-18 17:00:00,1.5886,1.58878,1.5882,1.58822,1513299999.0
2006-09-18 17:05:00,1.58849,1.58864,1.58819,1.58842,1324900002.0
2006-09-18 17:10:00,1.58845,1.58859,1.58818,1.58844,1351400014.0
2006-09-18 17:15:00,1.5884,1.58893,1.5884,1.5886,1442300003.0
2006-09-18 17:20:00,1.58863,1.58901,1.58856,1.58872,1607400004.0
2006-09-18 17:25:00,1.58892,1.58995,1.58892,1.58987,1145199998.0
2006-09-18 17:30:00,1.58961,1.58978,1.58936,1.58958,1513900006.0
2006-09-18 17:35:00,1.58936,1.58966,1.58919,1.58936,1668399993.0
2006-09-18 17:40:00,1.58917,1.58939,1.58899,1.58928,1402100008.0
2006-09-18 17:45:00,1.58919,1.5895,1.58905,1.58923,1419399995.0
2006-09-18 17:50:00,1.58918,1.58926,1.58896,1.58907,1466699997.0
2006-09-18 17:55:00,1.58895,1.58925,1.58891,1.58908,929999995.0
2006-09-18 18:00:00,1.58906,1.5892,1.5889,1.5889,6965500032.0
2006-09-18 18:05:00,1.589,1.5891,1.58849,1.58854,5139600024.0
2006-09-18 18:10:00,1.58859,1.58881,1.58823,1.5887,5502500010.0
2006-09-18 18:15:00,1.58849,1.58865,1.58776,1.58818,7604200018.0
2006-09-18 18:20:00,1.58827,1.58843,1.58814,1.5884,6523600001.0
2006-09-18 18:25:00,1.5883,1.58848,1.5881,1.5883,8071400016.0
2006-09-18 18:30:00,1.58837,1.58856,1.5882,1.58838,5192699999.0
2006-09-18 18:35:00,1.58843,1.58871,1.58826,1.5886,8726900003.0
2006-09-18 18:40:00,1.5885,1.58895,1.58826,1.58885,4591300016.0
2006-09-18 18:45:00,1.58887,1.589,1.58853,1.58861,2736700001.0
2006-09-18 18:50:00,1.58858,1.58877,1.58837,1.58845,5601100019.0
2006-09-18 18:55:00,1.58844,1.58853,1.58806,1.58818,6464600003.0
2006-09-18 19:00:00,1.58814,1.58822,1.58782,1.58806,2278700015.0
2006-09-18 19:05:00,1.58818,1.58825,1.58781,1.58798,6163700017.0
2006-09-18 19:10:00,1.58786,1.58838,1.58785,1.58833,4240899999.0
2006-09-18 19:15:00,1.58834,1.58866,1.58825,1.58848,4240300029.0
2006-09-18 19:20:00,1.58859,1.58877,1.58826,1.58866,3814900009.0
2006-09-18 19:25:00,1.58788,1.58876,1.58788,1.58835,4505200015.0
2006-09-18 19:30:00,1.5887,1.58872,1.58823,1.5884,5910300027.0
2006-09-18 19:35:00,1.58835,1.58891,1.58805,1.58875,3914500003.0
2006-09-18 19:40:00,1.58871,1.58886,1.58852,1.58865,3200800013.0
2006-09-18 19:45:00,1.5887,1.58884,1.58777,1.58878,3015400004.0
2006-09-18 19:50:00,1.58851,1.58873,1.58843,1.58843,1762899995.0
2006-09-18 19:55:00,1.58845,1.5886,1.5882,1.58841,6150700011.0
2006-09-18 20:00:00,1.58838,1.58872,1.58825,1.58872,2212900009.0
2006-09-18 20:05:00,1.58874,1.58877,1.58833,1.58852,2797800001.0
2006-09-18 20:10:00,1.58851,1.58889,1.58832,1.5885,3782800006.0
2006-09-18 20:15:00,1.58838,1.58862,1.58829,1.5884,4714700019.0
2006-09-18 20:20:00,1.5885,1.58866,1.58827,1.58866,3743700025.0
2006-09-18 20:25:00,1.58858,1.58878,1.58842,1.58842,5218600014.0
2006-09-18 20:30:00,1.5886,1.58873,1.58842,1.58844,3751899995.0
2006-09-18 20:35:00,1.58867,1.5888,1.58812,1.58819,4769699998.0
2006-09-18 20:40:00,1.5884,1.58848,1.58766,1.58833,4245000012.0
2006-09-18 20:45:00,1.58815,1.58853,1.58805,1.58837,3770499999.0
2006-09-18 20:50:00,1.58838,1.58852,1.58814,1.58849,5572600010.0
2006-09-18 20:55:00,1.58848,1.5885,1.58833,1.5885,2836200000.0
2006-09-18 21:00:00,1.5886,1.58874,1.5884,1.58856,5259700011.0
2006-09-18 21:05:00,1.58863,1.5887,1.58839,1.58857,2558399998.0
2006-09-18 21:10:00,1.58856,1.58873,1.58838,1.58864,3725100023.0
2006-09-18 21:15:00,1.58869,1.58877,1.5884,1.58863,4086500013.0
2006-09-18 21:20:00,1.5887,1.5887,1.5883,1.58838,7191400019.0
2006-09-18 21:25:00,1.58839,1.58863,1.58805,1.58846,3572600016.0
2006-09-18 21:30:00,1.5884,1.5888,1.58831,1.58868,4341099993.0
2006-09-18 21:35:00,1.5887,1.58886,1.58857,1.58873,1731399998.0
2006-09-18 21:40:00,1.58888,1.58939,1.58837,1.5887,3753300007.0
2006-09-18 21:45:00,1.58875,1.58896,1.58861,1.58888,4860900003.0
2006-09-18 21:50:00,1.58868,1.58905,1.58862,1.58863,3530600005.0
2006-09-18 21:55:00,1.58867,1.58898,1.58849,1.58857,3619899998.0
2006-09-18 22:00:00,1.58854,1.589,1.58849,1.58881,2939100012.0
2006-09-18 22:05:00,1.58887,1.58887,1.5885,1.58859,1797700003.0
2006-09-18 22:10:00,1.58883,1.58896,1.58855,1.58871,1660300007.0
2006-09-18 22:15:00,1.58875,1.58895,1.5885,1.58865,1352800004.0
2006-09-18 22:20:00,1.58875,1.58881,1.58846,1.5888,1938200005.0
2006-09-18 22:25:00,1.58875,1.58906,1.58847,1.5889,3008900007.0
2006-09-18 22:30:00,1.58885,1.58893,1.58843,1.58867,1810600000.0
2006-09-18 22:35:00,1.58878,1.58894,1.58856,1.58869,2414900019.0
2006-09-18 22:40:00,1.58874,1.58899,1.58844,1.58857,3925899995.0
2006-09-18 22:45:00,1.58873,1.58876,1.58839,1.58859,1708400005.0
2006-09-18 22:50:00,1.58864,1.58877,1.58835,1.58872,1707499998.0
2006-09-18 22:55:00,1.5888,1.58888,1.58821,1.58821,2099999993.0
2006-09-18 23:00:00,1.58848,1.58869,1.58814,1.58867,1579700011.0
2006-09-18 23:05:00,1.58846,1.58899,1.58822,1.58877,1276100005.0
2006-09-18 23:10:00,1.5886,1.58878,1.58846,1.58846,1007700011.0
2006-09-18 23:15:00,1.58866,1.58894,1.58859,1.58875,1292300002.0
2006-09-18 23:20:00,1.58876,1.58885,1.58861,1.58861,1014800005.0
2006-09-18 23:25:00,1.58875,1.58875,1.58743,1.58786,1095399995.0
2006-09-18 23:30:00,1.58818,1.58842,1.58795,1.58815,1141600000.0
2006-09-18 23:35:00,1.58817,1.58839,1.58803,1.5882,889900006.0
2006-09-18 23:40:00,1.58818,1.58835,1.58802,1.58835,1289400009.0
2006-09-18 23:45:00,1.58823,1.58837,1.58801,1.58825,754199995.0
2006-09-18 23:50:00,1.5882,1.58851,1.58803,1.58821,1198999999.0
2006-09-18 23:55:00,1.58816,1.58845,1.58803,1.58834,1359200022.0
2006-09-19 00:00:00,1.58848,1.58892,1.5882,1.58878,864999999.0
2006-09-19 00:05:00,1.58835,1.58845,1.58802,1.58818,1386400008.0
2006-09-19 00:10:00,1.58825,1.58848,1.58817,1.5883,990400002.0
2006-09-19 00:15:00,1.58825,1.58849,1.58803,1.58803,1414900006.0
2006-09-19 00:20:00,1.58817,1.58834,1.58798,1.58799,921800001.0
2006-09-19 00:25:00,1.5882,1.58853,1.58801,1.5884,793499995.0
2006-09-19 00:30:00,1.58845,1.58853,1.5856,1.5884,1049999996.0
2006-09-19 00:35:00,1.58822,1.58854,1.58555,1.58555,484200003.0
2006-09-19 00:40:00,1.5857,1.5887,1.58555,1.5886,1359700007.0
2006-09-19 00:45:00,1.58867,1.5887,1.5884,1.58853,948000004.0
2006-09-19 00:50:00,1.58851,1.58864,1.58794,1.5885,1333099995.0
2006-09-19 00:55:00,1.58841,1.58863,1.58826,1.58857,1585399991.0
2006-09-19 01:00:00,1.58846,1.58875,1.58823,1.58863,1372799996.0
2006-09-19 01:05:00,1.58873,1.58885,1.58849,1.58873,1095199993.0
2006-09-19 01:10:00,1.58872,1.58872,1.58811,1.58845,1227299999.0
2006-09-19 01:15:00,1.58848,1.58862,1.58784,1.5883,1364600005.0
2006-09-19 01:20:00,1.58853,1.58871,1.5883,1.58849,787500002.0
2006-09-19 01:25:00,1.58854,1.58876,1.58789,1.58837,1635700001.0
2006-09-19 01:30:00,1.58832,1.58867,1.58816,1.58855,1155300003.0
2006-09-19 01:35:00,1.58841,1.58863,1.58819,1.58835,1237499999.0
2006-09-19 01:40:00,1.58846,1.5886,1.58813,1.58854,1120200010.0
2006-09-19 01:45:00,1.5886,1.58863,1.58796,1.58857,1187100006.0
2006-09-19 01:50:00,1.5886,1.5886,1.58822,1.5885,982900004.0
2006-09-19 01:55:00,1.5885,1.58866,1.5882,1.58838,1665300002.0
2006-09-19 02:00:00,1.58842,1.58867,1.58825,1.58865,1597000012.0
2006-09-19 02:05:00,1.58846,1.58872,1.58823,1.58861,1666599996.0
2006-09-19 02:10:00,1.58861,1.58871,1.5884,1.58856,994700008.0
2006-09-19 02:15:00,1.58857,1.58864,1.58827,1.58858,938599999.0
2006-09-19 02:20:00,1.58849,1.58873,1.58841,1.58862,1802100001.0
2006-09-19 02:25:00,1.58863,1.58873,1.58821,1.58864,838699998.0
2006-09-19 02:30:00,1.5886,1.58871,1.58842,1.58862,1240499997.0
2006-09-19 02:35:00,1.58876,1.5888,1.58846,1.5886,1563600000.0
2006-09-19 02:40:00,1.58881,1.58881,1.5885,1.58871,1282700002.0
2006-09-19 02:45:00,1.58862,1.58907,1.58844,1.58861,1571199998.0
2006-09-19 02:50:00,1.58876,1.58881,1.58838,1.58853,1111500002.0
2006-09-19 02:55:00,1.58862,1.58904,1.58855,1.589,1510000013.0
2006-09-19 03:00:00,1.58882,1.58903,1.58854,1.58885,1283000006.0
2006-09-19 03:05:00,1.58883,1.58898,1.58849,1.58849,1056399997.0
2006-09-19 03:10:00,1.58857,1.58882,1.58841,1.58849,1446100005.0
2006-09-19 03:15:00,1.58863,1.58877,1.58838,1.58868,1741400008.0
2006-09-19 03:20:00,1.58868,1.58875,1.58844,1.58868,886600009.0
2006-09-19 03:25:00,1.58864,1.58879,1.5885,1.58864,966100000.0
2006-09-19 03:30:00,1.58857,1.58873,1.58838,1.58858,1459300002.0
2006-09-19 03:35:00,1.58843,1.58851,1.58813,1.58827,813000006.0
2006-09-19 03:40:00,1.5883,1.58857,1.58802,1.5885,1377500002.0
2006-09-19 03:45:00,1.58854,1.58862,1.58829,1.58847,1344200008.0
2006-09-19 03:50:00,1.58832,1.58855,1.58785,1.58804,1462100006.0
2006-09-19 03:55:00,1.58833,1.58854,1.58815,1.5885,1386300008.0
2006-09-19 04:00:00,1.58853,1.58858,1.58824,1.58837,975300000.0
2006-09-19 04:05:00,1.58843,1.58864,1.58819,1.5885,1335799999.0
2006-09-19 04:10:00,1.58852,1.5888,1.5884,1.5886,634399995.0
2006-09-19 04:15:00,1.58865,1.58868,1.58837,1.5884,629200003.0
2006-09-19 04:20:00,1.58852,1.5888,1.58838,1.58867,1608600010.0
2006-09-19 04:25:00,1.58878,1.58903,1.58863,1.58878,1564500001.0
2006-09-19 04:30:00,1.5888,1.58896,1.58834,1.58839,1102800006.0
2006-09-19 04:35:00,1.58868,1.58895,1.58855,1.58876,1139500002.0
2006-09-19 04:40:00,1.58892,1.58892,1.5886,1.58869,1054000010.0
2006-09-19 04:45:00,1.58867,1.58897,1.58864,1.5888,1083499995.0
2006-09-19 04:50:00,1.58885,1.58892,1.58819,1.58873,1024600003.0
2006-09-19 04:55:00,1.58845,1.58887,1.58823,1.58868,1852300006.0
2006-09-19 05:00:00,1.58872,1.58892,1.58856,1.58867,1223300001.0
2006-09-19 05:05:00,1.5887,1.58885,1.5881,1.5881,1017299992.0
2006-09-19 05:10:00,1.58874,1.5889,1.58851,1.5888,965099995.0
2006-09-19 05:15:00,1.58878,1.58885,1.58856,1.58873,618699997.0
2006-09-19 05:20:00,1.58874,1.58898,1.58836,1.58898,1387899998.0
2006-09-19 05:25:00,1.58887,1.58905,1.58844,1.58898,1237000007.0
2006-09-19 05:30:00,1.589,1.58926,1.58864,1.58912,1180299995.0
2006-09-19 05:35:00,1.5891,1.58937,1.58901,1.58927,988000002.0
2006-09-19 05:40:00,1.58931,1.58961,1.58915,1.58943,1277699996.0
2006-09-19 05:45:00,1.58951,1.58969,1.58929,1.58938,1093100009.0
2006-09-19 05:50:00,1.58963,1.58967,1.58904,1.58955,1791000006.0
2006-09-19 05:55:00,1.58955,1.58965,1.58924,1.58944,1382300005.0
2006-09-19 06:00:00,1.58946,1.5896,1.5892,1.5894,1669999997.0
2006-09-19 06:05:00,1.58927,1.58952,1.58884,1.58895,1754600007.0
2006-09-19 06:10:00,1.58918,1.58928,1.58892,1.58911,1369700005.0
2006-09-19 06:15:00,1.58915,1.58925,1.58902,1.58915,937299996.0
2006-09-19 06:20:00,1.5892,1.58925,1.58895,1.58922,1340600005.0
2006-09-19 06:25:00,1.58905,1.58927,1.58892,1.58917,976400000.0
2006-09-19 06:30:00,1.58917,1.58923,1.58898,1.58917,1086599999.0
2006-09-19 06:35:00,1.58908,1.5894,1.58892,1.58923,948999996.0
2006-09-19 06:40:00,1.58912,1.58931,1.58907,1.58915,1209800000.0
2006-09-19 06:45:00,1.58913,1.58948,1.58907,1.58917,1073900010.0
2006-09-19 06:50:00,1.58927,1.58939,1.5891,1.58913,1317600008.0
2006-09-19 06:55:00,1.58892,1.58927,1.58878,1.58908,1312300004.0
2006-09-19 07:00:00,1.58908,1.58933,1.58892,1.58923,1363500001.0
2006-09-19 07:05:00,1.58921,1.5894,1.58884,1.58911,1169600000.0
2006-09-19 07:10:00,1.58918,1.58938,1.58904,1.58929,1184500010.0
2006-09-19 07:15:00,1.58917,1.58953,1.58914,1.58914,851900011.0
2006-09-19 07:20:00,1.58924,1.58954,1.58913,1.58934,1513100000.0
2006-09-19 07:25:00,1.58934,1.58963,1.58924,1.58942,1484300010.0
2006-09-19 07:30:00,1.58951,1.58972,1.58941,1.58962,1694999997.0
2006-09-19 07:35:00,1.58958,1.58966,1.58926,1.58944,946500005.0
2006-09-19 07:40:00,1.58937,1.58968,1.58916,1.58959,1383800003.0
2006-09-19 07:45:00,1.58962,1.58962,1.58927,1.58942,1440700005.0
2006-09-19 07:50:00,1.58938,1.58955,1.58903,1.5894,1416500014.0
2006-09-19 07:55:00,1.58938,1.58959,1.5893,1.58945,847800000.0
2006-09-19 08:00:00,1.58928,1.58962,1.58927,1.5894,882400003.0
2006-09-19 08:05:00,1.58951,1.58956,1.58915,1.58939,1570399998.0
2006-09-19 08:10:00,1.58931,1.58956,1.58883,1.58948,1327100014.0
2006-09-19 08:15:00,1.58947,1.58962,1.58919,1.58935,832700004.0
2006-09-19 08:20:00,1.58945,1.58964,1.58921,1.58922,964500000.0
2006-09-19 08:25:00,1.58931,1.58956,1.58925,1.58935,1469400006.0
2006-09-19 08:30:00,1.58937,1.58965,1.58931,1.58957,1450899996.0
2006-09-19 08:35:00,1.58965,1.58965,1.58928,1.58939,991400004.0
2006-09-19 08:40:00,1.58956,1.58963,1.58938,1.58962,1140799998.0
2006-09-19 08:45:00,1.58961,1.58968,1.58912,1.58944,1481899994.0
2006-09-19 08:50:00,1.58955,1.58964,1.58927,1.58938,1121500005.0
2006-09-19 08:55:00,1.58946,1.58961,1.58929,1.58948,597300000.0
2006-09-19 09:00:00,1.58933,1.58954,1.58929,1.58946,1327100013.0
2006-09-19 09:05:00,1.58944,1.58953,1.58902,1.58927,1295100008.0
2006-09-19 09:10:00,1.58935,1.58935,1.58911,1.5893,1252899998.0
2006-09-19 09:15:00,1.58915,1.58943,1.58912,1.58933,808100004.0
2006-09-19 09:20:00,1.58929,1.59017,1.58919,1.59005,1571000004.0
2006-09-19 09:25:00,1.59015,1.5904,1.58998,1.59012,1569599998.0
2006-09-19 09:30:00,1.59018,1.59029,1.58991,1.59014,1435099991.0
2006-09-19 09:35:00,1.59005,1.59018,1.58961,1.58981,925200007.0
2006-09-19 09:40:00,1.58976,1.59026,1.58958,1.58963,1494100000.0
2006-09-19 09:45:00,1.58998,1.59081,1.58998,1.59054,1272000004.0
2006-09-19 09:50:00,1.59044,1.59053,1.58988,1.59028,1346600004.0
2006-09-19 09:55:00,1.59017,1.59036,1.59007,1.59017,1304599997.0
2006-09-19 10:00:00,1.59019,1.5908,1.59017,1.59069,1870000012.0
2006-09-19 10:05:00,1.59042,1.59107,1.5902,1.59024,1304600003.0
2006-09-19 10:10:00,1.59039,1.59055,1.58974,1.58975,1468300000.0
2006-09-19 10:15:00,1.58977,1.59048,1.58962,1.59048,1151100009.0
2006-09-19 10:20:00,1.59027,1.59065,1.59024,1.5904,1035100006.0
2006-09-19 10:25:00,1.59034,1.5906,1.59011,1.59051,1531100005.0
2006-09-19 10:30:00,1.59057,1.59106,1.59056,1.59106,1285700008.0
2006-09-19 10:35:00,1.59103,1.59121,1.59077,1.59116,1193500006.0
2006-09-19 10:40:00,1.59095,1.59131,1.59055,1.59102,1904500008.0
2006-09-19 10:45:00,1.59109,1.59123,1.59071,1.59071,1211500000.0
2006-09-19 10:50:00,1.59061,1.59093,1.5905,1.59052,1314200001.0
2006-09-19 10:55:00,1.59041,1.59078,1.59039,1.59054,1576000008.0
2006-09-19 11:00:00,1.59065,1.59065,1.58983,1.5901,1195499996.0
2006-09-19 11:05:00,1.59,1.59028,1.59,1.59023,768999996.0
2006-09-19 11:10:00,1.59025,1.59033,1.58962,1.58988,1177600002.0
2006-09-19 11:15:00,1.59001,1.59031,1.58993,1.5901,1389200000.0
2006-09-19 11:20:00,1.59011,1.59048,1.58963,1.59039,1689599996.0
2006-09-19 11:25:00,1.59025,1.59042,1.58996,1.58996,1336100004.0
2006-09-19 11:30:00,1.5901,1.59039,1.59002,1.59016,1898099997.0
2006-09-19 11:35:00,1.59017,1.59083,1.58994,1.59016,1434399995.0
2006-09-19 11:40:00,1.59,1.59047,1.58993,1.59,1686900004.0
2006-09-19 11:45:00,1.58999,1.59012,1.58961,1.58989,1242399995.0
2006-09-19 11:50:00,1.58989,1.59032,1.58964,1.59018,1704400004.0
2006-09-19 11:55:00,1.58997,1.59031,1.58959,1.58974,1520500002.0
2006-09-19 12:00:00,1.58987,1.58989,1.58919,1.58961,1792600007.0
2006-09-19 12:05:00,1.58962,1.58962,1.58896,1.5891,1447899998.0
2006-09-19 12:10:00,1.58919,1.58949,1.58888,1.58922,1380200001.0
2006-09-19 12:15:00,1.58924,1.58951,1.58914,1.58951,1204399996.0
2006-09-19 12:20:00,1.58935,1.58952,1.58922,1.58944,1210200000.0
2006-09-19 12:25:00,1.58946,1.58977,1.5893,1.58936,1529600001.0
2006-09-19 12:30:00,1.58948,1.58953,1.5892,1.58943,934300007.0
2006-09-19 12:35:00,1.5894,1.58952,1.58919,1.58925,1460100011.0
2006-09-19 12:40:00,1.58927,1.58961,1.58922,1.58961,1094700011.0
2006-09-19 12:45:00,1.58958,1.58979,1.58938,1.5897,1322600009.0
2006-09-19 12:50:00,1.58952,1.58981,1.5893,1.58957,1483600004.0
2006-09-19 12:55:00,1.58962,1.5897,1.5893,1.58939,1326700003.0
2006-09-19 13:00:00,1.58953,1.58969,1.58935,1.58955,1065600005.0
2006-09-19 13:05:00,1.58967,1.58967,1.58921,1.5896,1039600005.0
2006-09-19 13:10:00,1.58954,1.58973,1.58849,1.58956,1187500001.0
2006-09-19 13:15:00,1.58964,1.58991,1.58955,1.58983,1273800013.0
2006-09-19 13:20:00,1.58985,1.5899,1.58929,1.58962,1346299997.0
2006-09-19 13:25:00,1.58965,1.5898,1.58938,1.5896,1486099994.0
2006-09-19 13:30:00,1.5896,1.58975,1.58945,1.58953,1463200001.0
2006-09-19 13:35:00,1.58971,1.58981,1.58889,1.58965,1291399998.0
2006-09-19 13:40:00,1.58969,1.58979,1.58943,1.58963,1162900008.0
2006-09-19 13:45:00,1.58969,1.58985,1.58948,1.58982,1391900006.0
2006-09-19 13:50:00,1.58976,1.59003,1.58971,1.59003,1215000002.0
2006-09-19 13:55:00,1.59007,1.59016,1.58985,1.59004,1542500021.0
2006-09-19 14:00:00,1.59012,1.59027,1.58968,1.59027,1472600001.0
2006-09-19 14:05:00,1.59033,1.59089,1.59011,1.59051,1453600005.0
2006-09-19 14:10:00,1.59046,1.59057,1.59013,1.59027,1311700001.0
2006-09-19 14:15:00,1.5903,1.59042,1.59009,1.59027,1461899994.0
2006-09-19 14:20:00,1.59019,1.59031,1.58986,1.58999,1631900009.0
2006-09-19 14:25:00,1.5901,1.59031,1.58974,1.59028,1411599996.0
2006-09-19 14:30:00,1.5903,1.59037,1.58961,1.58977,1862100008.0
2006-09-19 14:35:00,1.58983,1.59011,1.58961,1.58979,1725200000.0
2006-09-19 14:40:00,1.59,1.59006,1.5896,1.58994,1488700005.0
2006-09-19 14:45:00,1.58993,1.59001,1.58961,1.58985,563399996.0
2006-09-19 14:50:00,1.58994,1.58994,1.5893,1.58944,1335700006.0
2006-09-19 14:55:00,1.58935,1.58964,1.58935,1.58954,1414600002.0
2006-09-19 15:00:00,1.58951,1.58972,1.58932,1.58956,1537600012.0
2006-09-19 15:05:00,1.58938,1.58961,1.58915,1.58935,1427699993.0
2006-09-19 15:10:00,1.58926,1.58927,1.58881,1.58891,892000005.0
2006-09-19 15:15:00,1.58899,1.58932,1.58884,1.58931,1190400006.0
2006-09-19 15:20:00,1.58945,1.58945,1.58868,1.58915,1595400000.0
2006-09-19 15:25:00,1.58928,1.5894,1.58894,1.58907,1347199998.0
2006-09-19 15:30:00,1.58921,1.58928,1.58883,1.58899,1124900002.0
2006-09-19 15:35:00,1.58905,1.58914,1.58868,1.58868,1005000000.0
2006-09-19 15:40:00,1.58875,1.58924,1.58875,1.58905,1032600000.0
2006-09-19 15:45:00,1.58912,1.58921,1.58862,1.58883,1358599996.0
2006-09-19 15:50:00,1.58876,1.58888,1.58818,1.58847,1172500011.0
2006-09-19 15:55:00,1.58833,1.58848,1.58803,1.58812,1471800010.0
2006-09-19 16:00:00,1.58808,1.58816,1.58755,1.58805,1489499996.0
2006-09-19 16:05:00,1.58802,1.58851,1.58779,1.58829,1617300004.0
2006-09-19 16:10:00,1.58826,1.58867,1.58806,1.58866,1570400003.0
2006-09-19 16:15:00,1.58843,1.58871,1.58823,1.58861,1895500005.0
2006-09-19 16:20:00,1.58842,1.58856,1.58773,1.58796,1392499998.0
2006-09-19 16:25:00,1.58799,1.58805,1.58743,1.588,1203499997.0
2006-09-19 16:30:00,1.58807,1.58809,1.58743,1.58771,860000000.0
2006-09-19 16:35:00,1.58767,1.58781,1.58745,1.58773,1126800005.0
2006-09-19 16:40:00,1.5878,1.58784,1.5874,1.58763,1379200002.0
2006-09-19 16:45:00,1.58762,1.58778,1.58741,1.58753,1265299994.0
2006-09-19 16:50:00,1.58745,1.58752,1.58714,1.58731,1065700002.0
2006-09-19 16:55:00,1.58752,1.58755,1.58721,1.58737,1254300006.0
2006-09-19 17:00:00,1.58723,1.58723,1.58678,1.58696,1799299993.0
2006-09-19 17:05:00,1.58714,1.58792,1.58703,1.58771,1534399997.0
2006-09-19 17:10:00,1.58765,1.58765,1.5871,1.5871,1612900013.0
2006-09-19 17:15:00,1.58727,1.58761,1.587,1.58743,1896500006.0
2006-09-19 17:20:00,1.5875,1.58772,1.58679,1.58694,1232200013.0
2006-09-19 17:25:00,1.58668,1.58701,1.5865,1.58676,1082900001.0
2006-09-19 17:30:00,1.58672,1.58685,1.58652,1.58677,1618800005.0
2006-09-19 17:35:00,1.58676,1.58696,1.58644,1.5869,1243499999.0
2006-09-19 17:40:00,1.58683,1.58697,1.5864,1.58673,1205800004.0
2006-09-19 17:45:00,1.5866,1.58679,1.58641,1.58675,1279899998.0
2006-09-19 17:50:00,1.58679,1.58693,1.58655,1.58687,1502700008.0
2006-09-19 17:55:00,1.58678,1.58693,1.5865,1.58666,1056000006.0
2006-09-19 18:00:00,1.58676,1.5868,1.5865,1.5866,4256300003.0
2006-09-19 18:05:00,1.5867,1.5871,1.5865,1.5866,6894500000.0
2006-09-19 18:10:00,1.5867,1.5875,1.58652,1.5874,6998800004.0
2006-09-19 18:15:00,1.58738,1.58757,1.5871,1.5872,7948100001.0
2006-09-19 18:20:00,1.58734,1.5874,1.58707,1.5873,5637499990.0
2006-09-19 18:25:00,1.5874,1.58744,1.58706,1.58712,6943600006.0
2006-09-19 18:30:00,1.58715,1.58718,1.58682,1.587,7323499998.0
2006-09-19 18:35:00,1.587,1.58703,1.58663,1.58685,8698700018.0
2006-09-19 18:40:00,1.5868,1.58695,1.58656,1.5866,4864400015.0
2006-09-19 18:45:00,1.58659,1.58688,1.5865,1.58685,2720099998.0
2006-09-19 18:50:00,1.5868,1.5868,1.58632,1.58644,5522200006.0
2006-09-19 18:55:00,1.58658,1.58665,1.58614,1.58635,5805000027.0
2006-09-19 19:00:00,1.58633,1.58658,1.58621,1.58621,2421800011.0
2006-09-19 19:05:00,1.58631,1.58639,1.586,1.58629,6851600012.0
2006-09-19 19:10:00,1.58618,1.58644,1.58607,1.58634,4300900025.0
2006-09-19 19:15:00,1.58634,1.58653,1.5862,1.58635,4446399995.0
2006-09-19 19:20:00,1.58635,1.58649,1.58613,1.58635,4139000003.0
2006-09-19 19:25:00,1.58633,1.58649,1.58611,1.58627,4407900022.0
2006-09-19 19:30:00,1.5863,1.58649,1.58597,1.58615,5052899986.0
2006-09-19 19:35:00,1.58618,1.58636,1.58589,1.58613,4147400005.0
2006-09-19 19:40:00,1.58617,1.58633,1.58598,1.5862,3174400014.0
2006-09-19 19:45:00,1.5861,1.58639,1.58607,1.58635,3160800010.0
2006-09-19 19:50:00,1.58618,1.5864,1.5861,1.58618,1942500000.0
2006-09-19 19:55:00,1.58632,1.58642,1.5861,1.5863,6134899992.0
2006-09-19 20:00:00,1.58635,1.58643,1.58609,1.58636,2404500004.0
2006-09-19 20:05:00,1.58632,1.58655,1.58627,1.58635,2558900004.0
2006-09-19 20:10:00,1.58636,1.58662,1.58592,1.58659,3871500007.0
2006-09-19 20:15:00,1.58663,1.58671,1.58641,1.5866,4297100015.0
2006-09-19 20:20:00,1.5865,1.58665,1.58634,1.58658,3791799986.0
2006-09-19 20:25:00,1.58659,1.58667,1.58639,1.5865,2586300012.0
2006-09-19 20:30:00,1.5864,1.5866,1.58616,1.58644,1687999993.0
2006-09-19 20:35:00,1.58647,1.58668,1.58629,1.58634,4845600005.0
2006-09-19 20:40:00,1.58649,1.58668,1.58627,1.58635,4185900002.0
2006-09-19 20:45:00,1.58654,1.58682,1.58637,1.58674,4611200000.0
2006-09-19 20:50:00,1.58666,1.58674,1.58642,1.58643,4046400004.0
2006-09-19 20:55:00,1.58648,1.5867,1.58648,1.5867,3081999999.0
2006-09-19 21:00:00,1.5866,1.5867,1.58633,1.58639,4060000012.0
2006-09-19 21:05:00,1.5866,1.58665,1.5863,1.58644,2547900006.0
2006-09-19 21:10:00,1.58657,1.58663,1.58634,1.58663,4144300011.0
2006-09-19 21:15:00,1.58647,1.58662,1.58612,1.58644,4155999989.0
2006-09-19 21:20:00,1.5866,1.58678,1.586,1.58622,7519199997.0
2006-09-19 21:25:00,1.58625,1.58655,1.58606,1.58636,3423100005.0
2006-09-19 21:30:00,1.58633,1.58647,1.58611,1.5864,4480300007.0
2006-09-19 21:35:00,1.58628,1.58649,1.58593,1.58642,2196300013.0
2006-09-19 21:40:00,1.5864,1.58654,1.5862,1.58642,4271800015.0
2006-09-19 21:45:00,1.58637,1.58657,1.58624,1.58632,5040000008.0
2006-09-19 21:50:00,1.58649,1.58661,1.5863,1.58658,3043600005.0
2006-09-19 21:55:00,1.58656,1.5867,1.58634,1.5865,2987699999.0
2006-09-19 22:00:00,1.5867,1.58681,1.58605,1.5867,3215900003.0
2006-09-19 22:05:00,1.5867,1.58683,1.58647,1.58678,1921500000.0
2006-09-19 22:10:00,1.58687,1.58703,1.58671,1.58682,1661400004.0
2006-09-19 22:15:00,1.5866,1.58691,1.58654,1.58682,1587200005.0
2006-09-19 22:20:00,1.5866,1.58697,1.58627,1.58638,1795800004.0
2006-09-19 22:25:00,1.5869,1.5869,1.58649,1.58678,3232399996.0
2006-09-19 22:30:00,1.5867,1.58701,1.58652,1.5869,2229000005.0
2006-09-19 22:35:00,1.58692,1.58699,1.58643,1.58682,2677000006.0
2006-09-19 22:40:00,1.58688,1.58704,1.58655,1.58685,3639900003.0
2006-09-19 22:45:00,1.58685,1.58698,1.58659,1.58664,1767700012.0
2006-09-19 22:50:00,1.58676,1.5868,1.58636,1.58652,1839400002.0
2006-09-19 22:55:00,1.58674,1.5868,1.58601,1.58629,1546900002.0
2006-09-19 23:00:00,1.58596,1.58656,1.58596,1.58656,1424300001.0
2006-09-19 23:05:00,1.5864,1.58655,1.5862,1.58646,944800001.0
2006-09-19 23:10:00,1.58649,1.58666,1.58634,1.58648,1099600000.0
2006-09-19 23:15:00,1.58648,1.58665,1.58628,1.58638,1118300007.0
2006-09-19 23:20:00,1.58604,1.58689,1.58573,1.5864,1062100004.0
2006-09-19 23:25:00,1.58642,1.58652,1.58614,1.58639,911600005.0
2006-09-19 23:30:00,1.58643,1.58675,1.58622,1.5867,1138299999.0
2006-09-19 23:35:00,1.58654,1.58682,1.58647,1.5866,918100003.0
2006-09-19 23:40:00,1.58664,1.58685,1.58639,1.58685,1512600008.0
2006-09-19 23:45:00,1.58683,1.58707,1.58656,1.58682,1337000000.0
2006-09-19 23:50:00,1.58697,1.58697,1.58635,1.58635,1089400005.0
2006-09-19 23:55:00,1.5866,1.58666,1.58618,1.58639,1297099996.0
2006-09-20 00:00:00,1.58658,1.58663,1.58627,1.58638,774800006.0
2006-09-20 00:05:00,1.58644,1.5866,1.58621,1.58645,1159300003.0
2006-09-20 00:10:00,1.58643,1.58658,1.58632,1.5864,1125700005.0
2006-09-20 00:15:00,1.5864,1.58655,1.58589,1.58635,1154000007.0
2006-09-20 00:20:00,1.58636,1.58655,1.58616,1.58632,1155300007.0
2006-09-20 00:25:00,1.58604,1.58645,1.58591,1.58616,1195599996.0
2006-09-20 00:30:00,1.5864,1.58655,1.5862,1.58633,1079100005.0
2006-09-20 00:35:00,1.58644,1.58671,1.58594,1.58647,1314200000.0
2006-09-20 00:40:00,1.58658,1.58665,1.58626,1.58639,1215100004.0
2006-09-20 00:45:00,1.58648,1.58677,1.5863,1.58675,1202100003.0
2006-09-20 00:50:00,1.5867,1.5867,1.5863,1.58669,1174900009.0
2006-09-20 00:55:00,1.58662,1.58681,1.5864,1.58655,1157800002.0
2006-09-20 01:00:00,1.58635,1.58675,1.58625,1.58664,1331400001.0
2006-09-20 01:05:00,1.5866,1.58673,1.58634,1.58663,1374499997.0
2006-09-20 01:10:00,1.58665,1.58678,1.58619,1.58631,1132600005.0
2006-09-20 01:15:00,1.58636,1.58668,1.58618,1.58654,1179600006.0
2006-09-20 01:20:00,1.58645,1.58668,1.58607,1.58611,1159799997.0
2006-09-20 01:25:00,1.5862,1.58665,1.5862,1.58655,828299998.0
2006-09-20 01:30:00,1.58646,1.58659,1.58614,1.58649,1389000003.0
2006-09-20 01:35:00,1.58652,1.58668,1.58592,1.58642,1595200006.0
2006-09-20 01:40:00,1.58652,1.58668,1.58629,1.58662,1147200004.0
2006-09-20 01:45:00,1.58655,1.58665,1.58636,1.58651,1223500005.0
2006-09-20 01:50:00,1.58665,1.58669,1.58636,1.58641,819800004.0
2006-09-20 01:55:00,1.5865,1.58658,1.58618,1.58643,1032300002.0
2006-09-20 02:00:00,1.58637,1.58647,1.58576,1.58645,1124600001.0
2006-09-20 02:05:00,1.58635,1.58652,1.58607,1.58638,1415300002.0
2006-09-20 02:10:00,1.58641,1.58652,1.58593,1.58641,1407900011.0
2006-09-20 02:15:00,1.58635,1.5864,1.58613,1.5862,567000000.0
2006-09-20 02:20:00,1.58619,1.58637,1.58601,1.58617,1456100008.0
2006-09-20 02:25:00,1.58613,1.58625,1.58596,1.58625,1413200008.0
2006-09-20 02:30:00,1.5859,1.58625,1.58577,1.586,729400003.0
2006-09-20 02:35:00,1.58618,1.58626,1.58586,1.58626,949200006.0
2006-09-20 02:40:00,1.58627,1.58631,1.58597,1.58622,1149400001.0
2006-09-20 02:45:00,1.58624,1.58624,1.58586,1.586,1727100012.0
2006-09-20 02:50:00,1.58597,1.58614,1.58584,1.58601,742499994.0
2006-09-20 02:55:00,1.5859,1.5861,1.5856,1.58596,1170299998.0
2006-09-20 03:00:00,1.58605,1.58607,1.58544,1.58567,1612299988.0
2006-09-20 03:05:00,1.58595,1.58624,1.58585,1.58621,759900000.0
2006-09-20 03:10:00,1.58628,1.58633,1.58568,1.5862,1161499995.0
2006-09-20 03:15:00,1.58628,1.58641,1.58572,1.58591,1290599998.0
2006-09-20 03:20:00,1.58628,1.58639,1.58567,1.58602,948500002.0
2006-09-20 03:25:00,1.58611,1.58632,1.5861,1.58631,851000004.0
2006-09-20 03:30:00,1.58605,1.58625,1.58578,1.58612,1367500004.0
2006-09-20 03:35:00,1.58608,1.58617,1.5857,1.58578,1196199998.0
2006-09-20 03:40:00,1.58594,1.58599,1.58535,1.58584,1631600012.0
2006-09-20 03:45:00,1.58595,1.58605,1.58572,1.58597,1416000003.0
2006-09-20 03:50:00,1.58581,1.58612,1.58571,1.58607,1024800008.0
2006-09-20 03:55:00,1.58591,1.58606,1.58575,1.586,1188400004.0
2006-09-20 04:00:00,1.58598,1.58615,1.5854,1.58583,1489800004.0
2006-09-20 04:05:00,1.58584,1.58605,1.58556,1.58579,1491800001.0
2006-09-20 04:10:00,1.5858,1.58603,1.58542,1.5857,1427399998.0
2006-09-20 04:15:00,1.5859,1.58604,1.58579,1.5858,992500008.0
2006-09-20 04:20:00,1.58587,1.58602,1.58558,1.58583,1298999997.0
2006-09-20 04:25:00,1.58596,1.58605,1.58567,1.58589,904099996.0
2006-09-20 04:30:00,1.58577,1.58601,1.58563,1.58576,610299994.0
2006-09-20 04:35:00,1.5857,1.58597,1.58556,1.58582,1555400002.0
2006-09-20 04:40:00,1.58564,1.58595,1.58542,1.5859,1130999999.0
2006-09-20 04:45:00,1.58585,1.58595,1.58566,1.5859,1243900004.0
2006-09-20 04:50:00,1.58571,1.58592,1.5855,1.58571,978299997.0
2006-09-20 04:55:00,1.5857,1.58581,1.58557,1.58575,698500006.0
2006-09-20 05:00:00,1.58575,1.58582,1.58527,1.58547,1573300001.0
2006-09-20 05:05:00,1.58565,1.58585,1.58533,1.58575,1298999999.0
2006-09-20 05:10:00,1.58565,1.58588,1.58518,1.5858,1388600001.0
2006-09-20 05:15:00,1.58577,1.58585,1.58522,1.58577,978100009.0
2006-09-20 05:20:00,1.58561,1.58583,1.58542,1.58578,1760600007.0
2006-09-20 05:25:00,1.58573,1.58585,1.58528,1.58582,1117500003.0
2006-09-20 05:30:00,1.58564,1.58585,1.58518,1.58549,1040900004.0
2006-09-20 05:35:00,1.5858,1.58591,1.58549,1.58572,1238500004.0
2006-09-20 05:40:00,1.58576,1.58588,1.58561,1.58578,806899994.0
2006-09-20 05:45:00,1.58573,1.5861,1.58563,1.58582,1461100000.0
2006-09-20 05:50:00,1.58598,1.58613,1.58576,1.58587,1820500006.0
2006-09-20 05:55:00,1.58583,1.58637,1.5857,1.5863,1543400005.0
2006-09-20 06:00:00,1.58617,1.5864,1.58605,1.58639,1293200004.0
2006-09-20 06:05:00,1.58635,1.58659,1.58607,1.58645,1468500008.0
2006-09-20 06:10:00,1.58638,1.58638,1.58583,1.58623,1191200013.0
2006-09-20 06:15:00,1.58603,1.58638,1.58598,1.58633,1059600004.0
2006-09-20 06:20:00,1.58633,1.58643,1.58602,1.58638,1476700008.0
2006-09-20 06:25:00,1.5863,1.58637,1.58602,1.58622,1288400002.0
2006-09-20 06:30:00,1.58617,1.58688,1.58604,1.58685,679800000.0
2006-09-20 06:35:00,1.58671,1.58679,1.58631,1.58678,980499990.0
2006-09-20 06:40:00,1.58656,1.58677,1.58648,1.58665,1137500002.0
2006-09-20 06:45:00,1.58665,1.58677,1.58625,1.58668,896400007.0
2006-09-20 06:50:00,1.58662,1.58662,1.58621,1.58647,1189900007.0
2006-09-20 06:55:00,1.58657,1.5866,1.58622,1.58634,1303500002.0
2006-09-20 07:00:00,1.58629,1.58646,1.58607,1.58636,1330700001.0
2006-09-20 07:05:00,1.58638,1.58643,1.58579,1.58603,1297100001.0
2006-09-20 07:10:00,1.58602,1.58643,1.58602,1.58623,1108399996.0
2006-09-20 07:15:00,1.58617,1.58635,1.58558,1.58627,1241300004.0
2006-09-20 07:20:00,1.58619,1.58643,1.58606,1.58627,1597100012.0
2006-09-20 07:25:00,1.58628,1.58641,1.58601,1.58637,1287800010.0
2006-09-20 07:30:00,1.58629,1.58638,1.5859,1.58633,1217400003.0
2006-09-20 07:35:00,1.58626,1.58675,1.58585,1.58625,926999996.0
2006-09-20 07:40:00,1.5859,1.58655,1.58577,1.58626,1404000005.0
2006-09-20 07:45:00,1.58618,1.58633,1.58603,1.58629,1211600004.0
2006-09-20 07:50:00,1.5862,1.58634,1.58591,1.58608,1291600003.0
2006-09-20 07:55:00,1.58603,1.58637,1.58568,1.58617,947300001.0
2006-09-20 08:00:00,1.58626,1.5865,1.5861,1.5864,897199995.0
2006-09-20 08:05:00,1.58643,1.58662,1.58613,1.58635,1548199990.0
2006-09-20 08:10:00,1.58622,1.58674,1.58601,1.58646,1461099995.0
2006-09-20 08:15:00,1.58651,1.58685,1.58633,1.58677,1086000001.0
2006-09-20 08:20:00,1.58674,1.58685,1.58639,1.58658,1160999999.0
2006-09-20 08:25:00,1.58655,1.58663,1.5863,1.58657,1268499996.0
2006-09-20 08:30:00,1.5866,1.58696,1.58639,1.58684,1087699998.0
2006-09-20 08:35:00,1.587,1.5871,1.58682,1.58701,1156900008.0
2006-09-20 08:40:00,1.58713,1.5874,1.58693,1.5873,1080300003.0
2006-09-20 08:45:00,1.58748,1.58756,1.58695,1.58708,1312800004.0
2006-09-20 08:50:00,1.58718,1.58734,1.587,1.58717,1008400001.0
2006-09-20 08:55:00,1.5872,1.58742,1.58711,1.58726,1347600007.0
2006-09-20 09:00:00,1.5871,1.58732,1.58683,1.58701,1023700007.0
2006-09-20 09:05:00,1.58698,1.58731,1.58676,1.58705,1667000013.0
2006-09-20 09:10:00,1.5871,1.58738,1.58703,1.58706,1341900003.0
2006-09-20 09:15:00,1.58705,1.58739,1.58694,1.58701,910799995.0
2006-09-20 09:20:00,1.5872,1.58742,1.5869,1.58742,1056600003.0
2006-09-20 09:25:00,1.58727,1.58765,1.58714,1.58755,1187499996.0
2006-09-20 09:30:00,1.58759,1.58774,1.58744,1.58744,995400005.0
2006-09-20 09:35:00,1.58759,1.58769,1.58731,1.58761,1089300002.0
2006-09-20 09:40:00,1.58752,1.58762,1.58707,1.58726,1721499999.0
2006-09-20 09:45:00,1.58754,1.58765,1.58737,1.5876,1150900000.0
2006-09-20 09:50:00,1.58752,1.58765,1.58728,1.58735,1067200003.0
2006-09-20 09:55:00,1.5875,1.58765,1.58726,1.5874,1443800013.0
2006-09-20 10:00:00,1.58743,1.58771,1.58741,1.58771,1241299997.0
2006-09-20 10:05:00,1.58744,1.58788,1.58744,1.58761,1473700004.0
2006-09-20 10:10:00,1.58765,1.58794,1.58758,1.58785,1781699998.0
2006-09-20 10:15:00,1.58792,1.58792,1.58755,1.58778,1160600010.0
2006-09-20 10:20:00,1.58765,1.58783,1.58752,1.58775,1010100003.0
2006-09-20 10:25:00,1.58787,1.58808,1.58766,1.58778,1293999999.0
2006-09-20 10:30:00,1.58794,1.58794,1.58706,1.58724,1497499997.0
2006-09-20 10:35:00,1.58725,1.58739,1.5868,1.58697,1478700002.0
2006-09-20 10:40:00,1.58678,1.587,1.5864,1.58663,1962600001.0
2006-09-20 10:45:00,1.58682,1.58682,1.58646,1.58658,920899997.0
2006-09-20 10:50:00,1.58665,1.58675,1.58602,1.58603,1368399999.0
2006-09-20 10:55:00,1.58596,1.58651,1.58596,1.58627,1266999997.0
2006-09-20 11:00:00,1.58643,1.58846,1.58626,1.58682,1193800000.0
2006-09-20 11:05:00,1.58684,1.58724,1.58672,1.58715,1224400001.0
2006-09-20 11:10:00,1.58706,1.58721,1.5864,1.58645,1413499996.0
2006-09-20 11:15:00,1.58638,1.58662,1.58615,1.58654,1151499996.0
2006-09-20 11:20:00,1.58661,1.5868,1.58631,1.58678,1494200005.0
2006-09-20 11:25:00,1.58675,1.58712,1.5866,1.58695,1262600007.0
2006-09-20 11:30:00,1.58713,1.58731,1.58682,1.5869,1675700006.0
2006-09-20 11:35:00,1.58702,1.58712,1.58676,1.587,1660499998.0
2006-09-20 11:40:00,1.58682,1.58715,1.58682,1.58691,1486900009.0
2006-09-20 11:45:00,1.58701,1.58755,1.58696,1.58744,1143000009.0
2006-09-20 11:50:00,1.58748,1.58757,1.58698,1.58715,1641600004.0
2006-09-20 11:55:00,1.58714,1.58748,1.58699,1.58736,1703500023.0
2006-09-20 12:00:00,1.58751,1.58751,1.58699,1.58707,1430700014.0
2006-09-20 12:05:00,1.58709,1.58732,1.58693,1.58713,1236700006.0
2006-09-20 12:10:00,1.58727,1.58734,1.58699,1.58713,1440100001.0
2006-09-20 12:15:00,1.5871,1.58749,1.58684,1.58728,1373999997.0
2006-09-20 12:20:00,1.58707,1.58733,1.58699,1.58733,1394500010.0
2006-09-20 12:25:00,1.58733,1.58755,1.58707,1.58732,1634299994.0
2006-09-20 12:30:00,1.58751,1.58803,1.58743,1.58776,1451800005.0
2006-09-20 12:35:00,1.58753,1.58805,1.58747,1.58763,1389500008.0
2006-09-20 12:40:00,1.58765,1.58796,1.58747,1.58768,1114400008.0
2006-09-20 12:45:00,1.58778,1.58784,1.58744,1.58745,1253999998.0
2006-09-20 12:50:00,1.58739,1.58755,1.58702,1.58736,1602899995.0
2006-09-20 12:55:00,1.58732,1.5874,1.58692,1.58708,1387399995.0
2006-09-20 13:00:00,1.58721,1.5876,1.58689,1.58707,1484900004.0
2006-09-20 13:05:00,1.58684,1.58715,1.58682,1.58707,799600003.0
2006-09-20 13:10:00,1.58684,1.58706,1.58664,1.58693,800600007.0
2006-09-20 13:15:00,1.587,1.58719,1.58679,1.58689,1327500006.0
2006-09-20 13:20:00,1.58704,1.58725,1.58656,1.58718,1338000005.0
2006-09-20 13:25:00,1.58704,1.58717,1.58676,1.5871,1515200001.0
2006-09-20 13:30:00,1.58694,1.5871,1.58684,1.58709,1271600004.0
2006-09-20 13:35:00,1.587,1.58715,1.58684,1.587,1034499998.0
2006-09-20 13:40:00,1.58687,1.58736,1.58642,1.5872,982599999.0
2006-09-20 13:45:00,1.58716,1.58728,1.58692,1.58719,1407299987.0
2006-09-20 13:50:00,1.58721,1.58742,1.58711,1.58732,1298099998.0
2006-09-20 13:55:00,1.58743,1.5875,1.5871,1.5875,1524799988.0
2006-09-20 14:00:00,1.58755,1.58759,1.58703,1.58728,1725400005.0
2006-09-20 14:05:00,1.58749,1.58753,1.58724,1.58737,1411599987.0
2006-09-20 14:10:00,1.58741,1.58751,1.58716,1.58736,1427900003.0
2006-09-20 14:15:00,1.58747,1.58763,1.58732,1.58751,1478500013.0
2006-09-20 14:20:00,1.58741,1.58766,1.58727,1.58734,1887200008.0
2006-09-20 14:25:00,1.58746,1.58765,1.58718,1.58765,1363500014.0
2006-09-20 14:30:00,1.58765,1.5878,1.58705,1.58752,1848700017.0
2006-09-20 14:35:00,1.58743,1.58761,1.58719,1.58745,1271700004.0
2006-09-20 14:40:00,1.58746,1.5877,1.58704,1.5872,1316100004.0
2006-09-20 14:45:00,1.58749,1.58752,1.58721,1.58726,1063299998.0
2006-09-20 14:50:00,1.58741,1.58755,1.5871,1.58735,1024899997.0
2006-09-20 14:55:00,1.58735,1.58746,1.58699,1.58718,1167100000.0
2006-09-20 15:00:00,1.58728,1.58748,1.58713,1.58725,1494000010.0
2006-09-20 15:05:00,1.58742,1.58757,1.58723,1.58744,1341800003.0
2006-09-20 15:10:00,1.58749,1.58758,1.58719,1.58729,1579799990.0
2006-09-20 15:15:00,1.58724,1.5874,1.58706,1.5874,1503100002.0
2006-09-20 15:20:00,1.58738,1.58743,1.58705,1.58727,1566300013.0
2006-09-20 15:25:00,1.58734,1.5875,1.58715,1.58737,1487799998.0
2006-09-20 15:30:00,1.58736,1.58763,1.58723,1.58725,1348300011.0
2006-09-20 15:35:00,1.58753,1.58753,1.58721,1.58743,1290700007.0
2006-09-20 15:40:00,1.58739,1.5877,1.58718,1.58763,983500003.0
2006-09-20 15:45:00,1.58765,1.58794,1.58749,1.58783,1345200005.0
2006-09-20 15:50:00,1.58762,1.58797,1.58749,1.58774,1159399992.0
2006-09-20 15:55:00,1.58775,1.5879,1.58711,1.58761,1780599998.0
2006-09-20 16:00:00,1.58774,1.58792,1.5875,1.58781,1735799997.0
2006-09-20 16:05:00,1.58798,1.5881,1.58775,1.58794,1230000004.0
2006-09-20 16:10:00,1.58794,1.58805,1.58706,1.58733,1920599998.0
2006-09-20 16:15:00,1.58707,1.58749,1.58703,1.58714,1435199997.0
2006-09-20 16:20:00,1.58722,1.58747,1.58714,1.58731,1266300001.0
2006-09-20 16:25:00,1.58733,1.58754,1.58712,1.58745,1784899997.0
2006-09-20 16:30:00,1.58725,1.58749,1.58702,1.58734,1743400003.0
2006-09-20 16:35:00,1.58725,1.58745,1.58702,1.58722,1077100008.0
2006-09-20 16:40:00,1.58722,1.58732,1.58682,1.58732,1165399999.0
2006-09-20 16:45:00,1.5873,1.58741,1.58713,1.58716,1204000002.0
2006-09-20 16:50:00,1.58731,1.58732,1.5869,1.58715,1235600002.0
2006-09-20 16:55:00,1.58716,1.58729,1.58686,1.58716,1846700008.0
2006-09-20 17:00:00,1.58712,1.58748,1.58688,1.587,1298500004.0
2006-09-20 17:05:00,1.58732,1.58742,1.587,1.58735,1054600000.0
2006-09-20 17:10:00,1.58728,1.58755,1.58717,1.58742,1084300009.0
2006-09-20 17:15:00,1.58731,1.58751,1.58717,1.58726,1273300006.0
2006-09-20 17:20:00,1.5874,1.5875,1.58695,1.58695,1106200006.0
2006-09-20 17:25:00,1.5871,1.58718,1.58691,1.58715,1252200012.0
2006-09-20 17:30:00,1.58679,1.58703,1.58623,1.58688,1274900004.0
2006-09-20 17:35:00,1.58683,1.58719,1.58673,1.58694,1397300003.0
2006-09-20 17:40:00,1.58673,1.58719,1.58673,1.58704,1374099999.0
2006-09-20 17:45:00,1.58708,1.5872,1.58688,1.58703,1367599998.0
2006-09-20 17:50:00,1.58697,1.58708,1.58676,1.58696,1414200000.0
2006-09-20 17:55:00,1.58703,1.5872,1.58642,1.58702,830499998.0
2006-09-20 18:00:00,1.5871,1.5873,1.587,1.5872,7680900010.0
2006-09-20 18:05:00,1.5871,1.58724,1.58683,1.58705,9293500010.0
2006-09-20 18:10:00,1.5871,1.5872,1.58683,1.587,6848100017.0
2006-09-20 18:15:00,1.58691,1.58724,1.58686,1.5872,6997500010.0
2006-09-20 18:20:00,1.5871,1.5872,1.58694,1.5871,4749600031.0
2006-09-20 18:25:00,1.5872,1.5874,1.587,1.58716,7639100021.0
2006-09-20 18:30:00,1.58727,1.58735,1.58707,1.5871,5239700031.0
2006-09-20 18:35:00,1.58715,1.5872,1.58679,1.58697,9157900026.0
2006-09-20 18:40:00,1.587,1.58708,1.58669,1.58695,4987400016.0
2006-09-20 18:45:00,1.58681,1.58708,1.58676,1.58705,2689100004.0
2006-09-20 18:50:00,1.58702,1.58721,1.58683,1.58705,5457200023.0
2006-09-20 18:55:00,1.58708,1.58726,1.58687,1.58711,5839300010.0
2006-09-20 19:00:00,1.58715,1.58745,1.58649,1.5871,2494800004.0
2006-09-20 19:05:00,1.58717,1.58742,1.5863,1.58706,6155900016.0
2006-09-20 19:10:00,1.58706,1.58727,1.58691,1.5872,3623200018.0
2006-09-20 19:15:00,1.58716,1.58732,1.58699,1.58724,4022099998.0
2006-09-20 19:20:00,1.58729,1.58731,1.58695,1.58717,3411499988.0
2006-09-20 19:25:00,1.58704,1.58728,1.58681,1.58681,4472800001.0
2006-09-20 19:30:00,1.5871,1.5872,1.58686,1.58703,6347700033.0
2006-09-20 19:35:00,1.58688,1.58718,1.58669,1.58688,4116600007.0
2006-09-20 19:40:00,1.587,1.58745,1.58661,1.587,3215299999.0
2006-09-20 19:45:00,1.58698,1.58715,1.58644,1.58695,3549100020.0
2006-09-20 19:50:00,1.58705,1.58712,1.58683,1.587,2218400009.0
2006-09-20 19:55:00,1.58709,1.58724,1.58686,1.58709,6178699996.0
2006-09-20 20:00:00,1.58706,1.58717,1.58685,1.58697,2233899989.0
2006-09-20 20:05:00,1.5869,1.58706,1.58646,1.58648,2688099997.0
2006-09-20 20:10:00,1.58638,1.58667,1.58569,1.5863,3685300018.0
2006-09-20 20:15:00,1.58642,1.5866,1.58606,1.5861,4701800004.0
2006-09-20 20:20:00,1.5862,1.5864,1.58555,1.58582,3617900003.0
2006-09-20 20:25:00,1.58592,1.5868,1.5858,1.58636,4561000019.0
2006-09-20 20:30:00,1.5867,1.5867,1.58605,1.58618,4736700005.0
2006-09-20 20:35:00,1.58605,1.58656,1.58588,1.5864,5322800016.0
2006-09-20 20:40:00,1.58649,1.58662,1.58618,1.58644,4305799999.0
2006-09-20 20:45:00,1.58646,1.58678,1.58627,1.58659,4536700015.0
2006-09-20 20:50:00,1.5865,1.58662,1.58623,1.58642,6335500033.0
2006-09-20 20:55:00,1.58639,1.5866,1.5862,1.5862,7161800028.0
2006-09-20 21:00:00,1.5863,1.58666,1.58608,1.5864,4859400017.0
2006-09-20 21:05:00,1.5865,1.58674,1.58632,1.58654,3055000005.0
2006-09-20 21:10:00,1.58675,1.58743,1.58673,1.58735,3863000010.0
2006-09-20 21:15:00,1.58739,1.58754,1.5871,1.58735,4827200013.0
2006-09-20 21:20:00,1.5873,1.58744,1.58703,1.58711,6504000039.0
2006-09-20 21:25:00,1.58708,1.58733,1.58682,1.58702,3620200014.0
2006-09-20 21:30:00,1.5871,1.58717,1.58686,1.58692,4916299989.0
2006-09-20 21:35:00,1.58697,1.5871,1.58659,1.58687,2242899999.0
2006-09-20 21:40:00,1.58671,1.58719,1.5867,1.58702,4151599994.0
2006-09-20 21:45:00,1.58706,1.58741,1.58706,1.58717,5149400029.0
2006-09-20 21:50:00,1.58718,1.58754,1.58713,1.58722,3520800006.0
2006-09-20 21:55:00,1.58722,1.58744,1.58706,1.5872,3570600017.0
2006-09-20 22:00:00,1.5872,1.58796,1.5871,1.58766,3058800001.0
2006-09-20 22:05:00,1.58765,1.58788,1.58744,1.58772,1838400012.0
2006-09-20 22:10:00,1.58783,1.58807,1.58764,1.58786,1886000002.0
2006-09-20 22:15:00,1.58778,1.58805,1.58712,1.58732,1426400000.0
2006-09-20 22:20:00,1.58728,1.58738,1.58693,1.58722,1912000010.0
2006-09-20 22:25:00,1.5873,1.58739,1.58662,1.58718,3178899998.0
2006-09-20 22:30:00,1.58719,1.58743,1.58699,1.58728,1908300014.0
2006-09-20 22:35:00,1.58738,1.58757,1.5871,1.58716,2483499995.0
2006-09-20 22:40:00,1.58727,1.58764,1.58703,1.58725,3230699990.0
2006-09-20 22:45:00,1.58753,1.58755,1.58704,1.58745,1948600000.0
2006-09-20 22:50:00,1.5875,1.5878,1.58703,1.58729,2145200007.0
2006-09-20 22:55:00,1.58732,1.58794,1.5871,1.58735,1408400000.0
2006-09-20 23:00:00,1.5875,1.58783,1.58724,1.58749,1312100003.0
2006-09-20 23:05:00,1.58746,1.58785,1.58741,1.58754,671000004.0
2006-09-20 23:10:00,1.58745,1.58767,1.58732,1.58744,1101600003.0
2006-09-20 23:15:00,1.58739,1.58761,1.58718,1.58729,1290799995.0
2006-09-20 23:20:00,1.58738,1.58763,1.58714,1.58756,908400003.0
2006-09-20 23:25:00,1.58745,1.58753,1.58727,1.58736,1105600008.0
2006-09-20 23:30:00,1.58746,1.5875,1.58705,1.5873,1385100009.0
2006-09-20 23:35:00,1.5872,1.58737,1.58707,1.58722,749199998.0
2006-09-20 23:40:00,1.58705,1.58756,1.58678,1.58751,1658499996.0
2006-09-20 23:45:00,1.58743,1.58758,1.58698,1.58722,1329200003.0
2006-09-20 23:50:00,1.58741,1.58755,1.58654,1.58695,1828699998.0
2006-09-20 23:55:00,1.58746,1.58757,1.58679,1.58741,1357399997.0
2006-09-21 00:00:00,1.58706,1.58759,1.58702,1.58742,1595600005.0
2006-09-21 00:05:00,1.58778,1.58841,1.58695,1.58718,1592900002.0
2006-09-21 00:10:00,1.58763,1.58785,1.58691,1.58705,1172300000.0
2006-09-21 00:15:00,1.58699,1.58776,1.58687,1.5875,1297299993.0
2006-09-21 00:20:00,1.58729,1.58773,1.58702,1.58739,1456200003.0
2006-09-21 00:25:00,1.58738,1.58755,1.58717,1.58735,1038100004.0
2006-09-21 00:30:00,1.58748,1.58762,1.58689,1.58717,1425200001.0
2006-09-21 00:35:00,1.58727,1.58753,1.58669,1.58733,1387400000.0
2006-09-21 00:40:00,1.58747,1.58763,1.58691,1.58719,1865900009.0
2006-09-21 00:45:00,1.58713,1.5875,1.58692,1.58725,1443499993.0
2006-09-21 00:50:00,1.58731,1.58754,1.58717,1.58743,1180599994.0
2006-09-21 00:55:00,1.5873,1.58747,1.58666,1.5872,1613700013.0
2006-09-21 01:00:00,1.58705,1.58729,1.58665,1.58675,1319199999.0
2006-09-21 01:05:00,1.58671,1.58721,1.58671,1.58702,1306400006.0
2006-09-21 01:10:00,1.58702,1.58729,1.58666,1.58725,1512999994.0
2006-09-21 01:15:00,1.58715,1.58723,1.58662,1.58707,930000001.0
2006-09-21 01:20:00,1.58695,1.58783,1.58675,1.58738,1248599999.0
2006-09-21 01:25:00,1.58751,1.58751,1.58682,1.58716,1651200010.0
2006-09-21 01:30:00,1.58743,1.58746,1.58676,1.58746,1120000003.0
2006-09-21 01:35:00,1.58725,1.58754,1.58677,1.58677,1533200009.0
2006-09-21 01:40:00,1.58708,1.58753,1.58685,1.58745,1011200007.0
2006-09-21 01:45:00,1.5868,1.58753,1.58675,1.58745,1441400006.0
2006-09-21 01:50:00,1.58744,1.58752,1.5868,1.58741,1215400003.0
2006-09-21 01:55:00,1.5875,1.5876,1.58712,1.58723,1079600004.0
2006-09-21 02:00:00,1.58778,1.5879,1.58749,1.58774,1492300007.0
2006-09-21 02:05:00,1.5877,1.58775,1.58705,1.5877,1597800000.0
2006-09-21 02:10:00,1.58724,1.58781,1.58685,1.58778,1412200005.0
2006-09-21 02:15:00,1.58772,1.58791,1.58744,1.58772,1016100005.0
2006-09-21 02:20:00,1.58736,1.58772,1.587,1.58761,1687700001.0
2006-09-21 02:25:00,1.58763,1.58785,1.58754,1.58777,1270599999.0
2006-09-21 02:30:00,1.58751,1.58791,1.58745,1.58768,913700003.0
2006-09-21 02:35:00,1.58774,1.58778,1.58745,1.5877,1169600009.0
2006-09-21 02:40:00,1.58773,1.58779,1.58727,1.58768,1169999994.0
2006-09-21 02:45:00,1.58762,1.58797,1.58757,1.58758,1390000005.0
2006-09-21 02:50:00,1.5875,1.5876,1.58708,1.58708,1678100002.0
2006-09-21 02:55:00,1.58711,1.58725,1.58641,1.58688,1344599993.0
2006-09-21 03:00:00,1.5868,1.58746,1.58667,1.58716,1288499997.0
2006-09-21 03:05:00,1.58723,1.58759,1.58663,1.5874,1249499999.0
2006-09-21 03:10:00,1.58746,1.58758,1.58689,1.58715,1432900001.0
2006-09-21 03:15:00,1.58736,1.58737,1.58705,1.58736,1154400003.0
2006-09-21 03:20:00,1.58726,1.58745,1.58717,1.58728,766899999.0
2006-09-21 03:25:00,1.5872,1.58747,1.58716,1.58747,687200006.0
2006-09-21 03:30:00,1.58663,1.58747,1.58663,1.58671,1097100005.0
2006-09-21 03:35:00,1.58681,1.58747,1.58673,1.587,1660299999.0
2006-09-21 03:40:00,1.58733,1.58753,1.58678,1.58721,1435300000.0
2006-09-21 03:45:00,1.58743,1.58754,1.58681,1.58723,1394700011.0
2006-09-21 03:50:00,1.58731,1.58731,1.58685,1.587,1165600002.0
2006-09-21 03:55:00,1.58708,1.58727,1.58681,1.58698,1308500006.0
2006-09-21 04:00:00,1.58713,1.58723,1.58639,1.58676,1652199994.0
2006-09-21 04:05:00,1.58718,1.58725,1.58685,1.58704,1416800005.0
2006-09-21 04:10:00,1.58707,1.58718,1.5869,1.58706,1324399997.0
2006-09-21 04:15:00,1.58713,1.58721,1.5865,1.58668,1231799997.0
2006-09-21 04:20:00,1.58715,1.58745,1.58661,1.5871,1439300009.0
2006-09-21 04:25:00,1.5871,1.58721,1.5865,1.58655,1186500001.0
2006-09-21 04:30:00,1.58649,1.58717,1.58638,1.587,576499998.0
2006-09-21 04:35:00,1.58708,1.58723,1.58681,1.58703,1291600012.0
2006-09-21 04:40:00,1.58707,1.5874,1.58653,1.58727,1273699998.0
2006-09-21 04:45:00,1.58727,1.58738,1.58676,1.5871,1233499998.0
2006-09-21 04:50:00,1.58706,1.5872,1.58667,1.58718,1176800004.0
2006-09-21 04:55:00,1.58702,1.58726,1.58658,1.58722,999800003.0
2006-09-21 05:00:00,1.58708,1.58721,1.58688,1.58707,1006300000.0
2006-09-21 05:05:00,1.58708,1.58741,1.58643,1.58715,1155300013.0
2006-09-21 05:10:00,1.58716,1.58719,1.58656,1.587,1045500004.0
2006-09-21 05:15:00,1.58696,1.5872,1.58643,1.58686,825600001.0
2006-09-21 05:20:00,1.58665,1.58723,1.58648,1.58683,1640300009.0
2006-09-21 05:25:00,1.5869,1.58727,1.58672,1.58713,1243200012.0
2006-09-21 05:30:00,1.587,1.58749,1.58663,1.58728,1348399998.0
2006-09-21 05:35:00,1.58707,1.58737,1.58648,1.58706,1580800002.0
2006-09-21 05:40:00,1.58718,1.58725,1.58651,1.58713,1272499998.0
2006-09-21 05:45:00,1.58675,1.58724,1.58633,1.58646,1380699996.0
2006-09-21 05:50:00,1.58718,1.58725,1.58624,1.58648,1664200009.0
2006-09-21 05:55:00,1.587,1.58729,1.58669,1.5872,1480500000.0
2006-09-21 06:00:00,1.58718,1.58732,1.58647,1.58728,1938100005.0
2006-09-21 06:05:00,1.58727,1.58733,1.5865,1.58733,1470099998.0
2006-09-21 06:10:00,1.58685,1.58738,1.58636,1.58636,1183300009.0
2006-09-21 06:15:00,1.5867,1.58726,1.58653,1.58722,1360200012.0
2006-09-21 06:20:00,1.58718,1.58732,1.58698,1.58724,1321700011.0
2006-09-21 06:25:00,1.58701,1.58742,1.58673,1.58722,1333199999.0
2006-09-21 06:30:00,1.58709,1.58726,1.58649,1.58714,1703199994.0
2006-09-21 06:35:00,1.58708,1.58725,1.58688,1.587,864699997.0
2006-09-21 06:40:00,1.58704,1.58732,1.5865,1.58706,1586699999.0
2006-09-21 06:45:00,1.58681,1.58725,1.5865,1.5868,1189799999.0
2006-09-21 06:50:00,1.58697,1.58724,1.58664,1.58691,1082799998.0
2006-09-21 06:55:00,1.58702,1.58727,1.58667,1.58687,1622999995.0
2006-09-21 07:00:00,1.58689,1.58712,1.58668,1.5871,1155700002.0
2006-09-21 07:05:00,1.58696,1.58714,1.5868,1.58705,728000003.0
2006-09-21 07:10:00,1.58688,1.58724,1.58649,1.58706,1442499991.0
2006-09-21 07:15:00,1.58706,1.58724,1.58692,1.58724,1489500006.0
2006-09-21 07:20:00,1.58706,1.58726,1.58679,1.58697,1542699985.0
2006-09-21 07:25:00,1.58698,1.5873,1.58663,1.5872,1346600007.0
2006-09-21 07:30:00,1.58725,1.58746,1.58706,1.58732,1337900004.0
2006-09-21 07:35:00,1.58723,1.58725,1.58691,1.58692,899199994.0
2006-09-21 07:40:00,1.58673,1.58692,1.58613,1.58624,1472400003.0
2006-09-21 07:45:00,1.58632,1.58684,1.58623,1.58662,1452699992.0
2006-09-21 07:50:00,1.58664,1.58681,1.58615,1.5864,1162800010.0
2006-09-21 07:55:00,1.58624,1.58657,1.58596,1.58655,1254299998.0
2006-09-21 08:00:00,1.58651,1.58663,1.58608,1.58613,1769200000.0
2006-09-21 08:05:00,1.58633,1.58633,1.58567,1.5861,1553700006.0
2006-09-21 08:10:00,1.58611,1.58667,1.58576,1.58638,1342600006.0
2006-09-21 08:15:00,1.58641,1.58663,1.5862,1.58658,1478799994.0
2006-09-21 08:20:00,1.58647,1.58662,1.58616,1.58637,1821600001.0
2006-09-21 08:25:00,1.5865,1.58657,1.58607,1.58625,1472799994.0
2006-09-21 08:30:00,1.58626,1.58635,1.58601,1.5861,1085999998.0
2006-09-21 08:35:00,1.58597,1.58643,1.58587,1.58623,1027600007.0
2006-09-21 08:40:00,1.5861,1.58632,1.58563,1.58624,1216800013.0
2006-09-21 08:45:00,1.58625,1.58646,1.58583,1.58598,1482599999.0
2006-09-21 08:50:00,1.58605,1.58631,1.586,1.58617,1324600006.0
2006-09-21 08:55:00,1.5861,1.58648,1.58605,1.58645,1268899996.0
2006-09-21 09:00:00,1.58636,1.58663,1.5862,1.58663,802800003.0
2006-09-21 09:05:00,1.58668,1.58678,1.58645,1.58665,1397199999.0
2006-09-21 09:10:00,1.58687,1.58714,1.58674,1.58692,1614199999.0
2006-09-21 09:15:00,1.58671,1.58693,1.5865,1.5869,872100008.0
2006-09-21 09:20:00,1.58692,1.58722,1.58662,1.5868,1254200006.0
2006-09-21 09:25:00,1.58681,1.58695,1.5866,1.58678,1260200000.0
2006-09-21 09:30:00,1.58683,1.58699,1.5866,1.58674,1143000011.0
2006-09-21 09:35:00,1.58689,1.58708,1.58666,1.58703,1167799999.0
2006-09-21 09:40:00,1.58698,1.58743,1.5868,1.58697,1630400004.0
2006-09-21 09:45:00,1.58693,1.5871,1.58674,1.58674,1223100010.0
2006-09-21 09:50:00,1.58683,1.58706,1.58658,1.58686,1332200009.0
2006-09-21 09:55:00,1.58692,1.58706,1.58629,1.58639,1284600000.0
2006-09-21 10:00:00,1.58652,1.58688,1.58632,1.5868,1326900011.0
2006-09-21 10:05:00,1.58654,1.58698,1.58583,1.58658,1641500000.0
2006-09-21 10:10:00,1.58672,1.58683,1.58654,1.58675,1601899996.0
2006-09-21 10:15:00,1.58682,1.58699,1.58667,1.58678,1582599997.0
2006-09-21 10:20:00,1.58674,1.58693,1.58657,1.58685,1374399995.0
2006-09-21 10:25:00,1.5868,1.5868,1.58633,1.58643,1396700000.0
2006-09-21 10:30:00,1.58601,1.58675,1.58578,1.58641,1408500002.0
2006-09-21 10:35:00,1.58587,1.58673,1.58572,1.58673,1423200009.0
2006-09-21 10:40:00,1.58665,1.58698,1.58639,1.58666,1464800005.0
2006-09-21 10:45:00,1.5867,1.58675,1.58651,1.58651,905700008.0
2006-09-21 10:50:00,1.58648,1.58684,1.58644,1.5868,1200300009.0
2006-09-21 10:55:00,1.5866,1.58692,1.58657,1.58685,1128000001.0
2006-09-21 11:00:00,1.58682,1.58695,1.58655,1.5867,869700001.0
2006-09-21 11:05:00,1.58693,1.58712,1.5868,1.58703,1316900003.0
2006-09-21 11:10:00,1.587,1.58706,1.58674,1.58694,1045000008.0
2006-09-21 11:15:00,1.58697,1.58712,1.58674,1.58705,1233600006.0
2006-09-21 11:20:00,1.58704,1.58714,1.58675,1.58682,1803900006.0
2006-09-21 11:25:00,1.58666,1.58695,1.58623,1.58688,1219500005.0
2006-09-21 11:30:00,1.58666,1.58701,1.58623,1.5869,1916199998.0
2006-09-21 11:35:00,1.58683,1.5871,1.58642,1.58692,1434200007.0
2006-09-21 11:40:00,1.58681,1.58714,1.58645,1.58692,1535700002.0
2006-09-21 11:45:00,1.58703,1.58715,1.58677,1.58695,1420699990.0
2006-09-21 11:50:00,1.58694,1.58714,1.5866,1.58705,1821300005.0
2006-09-21 11:55:00,1.58691,1.58711,1.58642,1.58697,1680599996.0
2006-09-21 12:00:00,1.58716,1.58732,1.58696,1.58712,1261500015.0
2006-09-21 12:05:00,1.58718,1.58736,1.58693,1.58716,1679400014.0
2006-09-21 12:10:00,1.58723,1.58737,1.58701,1.5872,1301100003.0
2006-09-21 12:15:00,1.58728,1.58753,1.58698,1.58718,1455800001.0
2006-09-21 12:20:00,1.58705,1.58737,1.587,1.5873,1401299999.0
2006-09-21 12:25:00,1.5873,1.5874,1.58687,1.58707,1579499995.0
2006-09-21 12:30:00,1.58694,1.58737,1.58684,1.58711,1500900004.0
2006-09-21 12:35:00,1.58717,1.58754,1.58707,1.58739,1895599994.0
2006-09-21 12:40:00,1.58755,1.58792,1.5874,1.58787,1539700013.0
2006-09-21 12:45:00,1.58767,1.5878,1.58739,1.5876,1149700003.0
2006-09-21 12:50:00,1.58748,1.58768,1.58684,1.58752,1869000000.0
2006-09-21 12:55:00,1.58758,1.58784,1.5868,1.58758,1124099994.0
2006-09-21 13:00:00,1.58742,1.58782,1.58728,1.5877,1283100007.0
2006-09-21 13:05:00,1.5877,1.58776,1.58732,1.58737,1250499996.0
2006-09-21 13:10:00,1.58732,1.58776,1.58732,1.58759,1124300000.0
2006-09-21 13:15:00,1.58759,1.58782,1.58742,1.58782,1224499995.0
2006-09-21 13:20:00,1.58778,1.58828,1.58776,1.58827,1357600008.0
2006-09-21 13:25:00,1.58828,1.58861,1.58799,1.58818,1395400004.0
2006-09-21 13:30:00,1.58808,1.5883,1.5877,1.58818,1289300003.0
2006-09-21 13:35:00,1.58828,1.58862,1.58817,1.5885,1593699999.0
2006-09-21 13:40:00,1.5886,1.5887,1.5882,1.58829,1267000005.0
2006-09-21 13:45:00,1.5885,1.58871,1.58837,1.5886,1856500010.0
2006-09-21 13:50:00,1.58841,1.58871,1.58809,1.58852,1442999999.0
2006-09-21 13:55:00,1.58857,1.58857,1.58801,1.58854,1242800003.0
2006-09-21 14:00:00,1.58858,1.58885,1.58823,1.58872,1564600005.0
2006-09-21 14:05:00,1.589,1.58918,1.58856,1.58867,1211300007.0
2006-09-21 14:10:00,1.58878,1.58881,1.58842,1.58856,1434700004.0
2006-09-21 14:15:00,1.5886,1.58889,1.58847,1.58889,1298400003.0
2006-09-21 14:20:00,1.58881,1.58891,1.58785,1.58862,1672500003.0
2006-09-21 14:25:00,1.58869,1.58897,1.58842,1.58867,1557000012.0
2006-09-21 14:30:00,1.58881,1.58904,1.58771,1.58868,1729400007.0
2006-09-21 14:35:00,1.58857,1.58881,1.58843,1.5887,1342099997.0
2006-09-21 14:40:00,1.58862,1.58871,1.58823,1.58836,1162599991.0
2006-09-21 14:45:00,1.58843,1.58865,1.58828,1.5885,803999997.0
2006-09-21 14:50:00,1.58873,1.58911,1.5886,1.58872,1118499998.0
2006-09-21 14:55:00,1.58853,1.58885,1.58853,1.5888,1341199998.0
2006-09-21 15:00:00,1.58885,1.58898,1.58862,1.5888,1468899996.0
2006-09-21 15:05:00,1.58863,1.58885,1.58841,1.58865,1622900007.0
2006-09-21 15:10:00,1.58872,1.589,1.58856,1.58863,1251300005.0
2006-09-21 15:15:00,1.58877,1.58908,1.58863,1.58893,1159399997.0
2006-09-21 15:20:00,1.58848,1.5892,1.58844,1.58906,1193099993.0
2006-09-21 15:25:00,1.5892,1.5892,1.58873,1.58876,1149099998.0
2006-09-21 15:30:00,1.58875,1.58933,1.58867,1.58897,1160600008.0
2006-09-21 15:35:00,1.58916,1.58942,1.58902,1.58937,1184699998.0
2006-09-21 15:40:00,1.58928,1.58971,1.58921,1.58934,1002499998.0
2006-09-21 15:45:00,1.58936,1.5894,1.58902,1.58932,1201099997.0
2006-09-21 15:50:00,1.58935,1.58961,1.58931,1.58944,1254500007.0
2006-09-21 15:55:00,1.58958,1.58961,1.58926,1.5894,1304500012.0
2006-09-21 16:00:00,1.58947,1.58947,1.58903,1.58945,1263599999.0
2006-09-21 16:05:00,1.58966,1.59057,1.58956,1.59035,1315800006.0
2006-09-21 16:10:00,1.59043,1.59084,1.59027,1.59071,1692300000.0
2006-09-21 16:15:00,1.59058,1.59123,1.59039,1.59108,1520299993.0
2006-09-21 16:20:00,1.59136,1.59169,1.59109,1.59128,1213399999.0
2006-09-21 16:25:00,1.59125,1.5915,1.59097,1.59145,1369299992.0
2006-09-21 16:30:00,1.59123,1.59148,1.59093,1.59125,1367199996.0
2006-09-21 16:35:00,1.59126,1.59142,1.59099,1.59113,1068900004.0
2006-09-21 16:40:00,1.59104,1.59135,1.59089,1.59127,1255199999.0
2006-09-21 16:45:00,1.59115,1.59181,1.59107,1.59157,1571700000.0
2006-09-21 16:50:00,1.59165,1.59173,1.59099,1.59109,1173400002.0
2006-09-21 16:55:00,1.59127,1.59179,1.5911,1.59172,1843400003.0
2006-09-21 17:00:00,1.59165,1.59165,1.59119,1.59138,1859299997.0
2006-09-21 17:05:00,1.59148,1.59165,1.59127,1.59149,1572499997.0
2006-09-21 17:10:00,1.59158,1.59165,1.59128,1.59145,1190500006.0
2006-09-21 17:15:00,1.5915,1.59193,1.59119,1.59193,1267000006.0
2006-09-21 17:20:00,1.59192,1.59222,1.59171,1.59183,1311100007.0
2006-09-21 17:25:00,1.592,1.5923,1.59151,1.59214,1434200000.0
2006-09-21 17:30:00,1.59205,1.59336,1.5919,1.59318,1008600004.0
2006-09-21 17:35:00,1.59355,1.59442,1.59355,1.59389,1056599994.0
2006-09-21 17:40:00,1.59361,1.59418,1.5932,1.59409,1461900007.0
2006-09-21 17:45:00,1.59406,1.59435,1.5939,1.59411,1459900007.0
2006-09-21 17:50:00,1.59418,1.59418,1.59317,1.59317,1582000011.0
2006-09-21 17:55:00,1.59319,1.59333,1.59298,1.59308,1640100011.0
2006-09-21 18:00:00,1.59306,1.5934,1.59298,1.5933,6520600035.0
2006-09-21 18:05:00,1.5932,1.5933,1.59289,1.59318,7832500040.0
2006-09-21 18:10:00,1.59321,1.59326,1.5927,1.593,7549900024.0
2006-09-21 18:15:00,1.59286,1.59289,1.5914,1.59238,5546600016.0
2006-09-21 18:20:00,1.5923,1.5925,1.5914,1.5915,4820700040.0
2006-09-21 18:25:00,1.5916,1.59169,1.59121,1.59147,6471700055.0
2006-09-21 18:30:00,1.59146,1.5917,1.5913,1.5913,6865199984.0
2006-09-21 18:35:00,1.59104,1.59111,1.5903,1.59062,8931700018.0
2006-09-21 18:40:00,1.5906,1.59076,1.59029,1.59038,4488500008.0
2006-09-21 18:45:00,1.59052,1.59099,1.59022,1.59072,3025800008.0
2006-09-21 18:50:00,1.59059,1.59075,1.59042,1.5907,5426199996.0
2006-09-21 18:55:00,1.59077,1.59087,1.59035,1.59063,6307699998.0
2006-09-21 19:00:00,1.59065,1.59069,1.59032,1.59068,2437699995.0
2006-09-21 19:05:00,1.59074,1.59075,1.59029,1.59055,6940300014.0
2006-09-21 19:10:00,1.59057,1.59086,1.5904,1.59074,3638499995.0
2006-09-21 19:15:00,1.59072,1.59096,1.59048,1.59065,4190000008.0
2006-09-21 19:20:00,1.59062,1.59062,1.59019,1.59037,3744300022.0
2006-09-21 19:25:00,1.59034,1.59093,1.59034,1.5908,4124600012.0
2006-09-21 19:30:00,1.5909,1.59145,1.59076,1.59116,6136300024.0
2006-09-21 19:35:00,1.59122,1.59128,1.59077,1.59077,3993800002.0
2006-09-21 19:40:00,1.59092,1.59106,1.59041,1.59062,3060499999.0
2006-09-21 19:45:00,1.59063,1.59095,1.59047,1.59088,3286499998.0
2006-09-21 19:50:00,1.59087,1.59102,1.59068,1.59077,2207800005.0
2006-09-21 19:55:00,1.59091,1.59111,1.59069,1.59097,5794200001.0
2006-09-21 20:00:00,1.59099,1.59104,1.59058,1.59078,2531000009.0
2006-09-21 20:05:00,1.59078,1.59097,1.59072,1.59088,2984300013.0
2006-09-21 20:10:00,1.5907,1.59085,1.58943,1.58977,3595000016.0
2006-09-21 20:15:00,1.58979,1.58989,1.58914,1.5895,4733500002.0
2006-09-21 20:20:00,1.5896,1.5898,1.58933,1.5894,3395999999.0
2006-09-21 20:25:00,1.58951,1.58996,1.58935,1.58936,5740100043.0
2006-09-21 20:30:00,1.5896,1.5899,1.58954,1.58975,2467800006.0
2006-09-21 20:35:00,1.5897,1.58979,1.58937,1.58954,5777800021.0
2006-09-21 20:40:00,1.58963,1.58985,1.58945,1.58955,3944100001.0
2006-09-21 20:45:00,1.58972,1.58981,1.58916,1.58932,4137500006.0
2006-09-21 20:50:00,1.58935,1.58951,1.58919,1.58935,6411700006.0
2006-09-21 20:55:00,1.58935,1.5896,1.58908,1.5895,3927500017.0
2006-09-21 21:00:00,1.5896,1.59,1.58952,1.58952,5579600029.0
2006-09-21 21:05:00,1.58965,1.59003,1.58944,1.5897,2562800008.0
2006-09-21 21:10:00,1.58983,1.58983,1.58929,1.58968,3682200005.0
2006-09-21 21:15:00,1.58971,1.58972,1.58919,1.58919,3935800012.0
2006-09-21 21:20:00,1.5896,1.5897,1.58919,1.58935,6736000024.0
2006-09-21 21:25:00,1.5895,1.58973,1.58899,1.58911,4058600005.0
2006-09-21 21:30:00,1.58902,1.58937,1.58823,1.58824,4722100013.0
2006-09-21 21:35:00,1.58818,1.589,1.58818,1.58897,1968900005.0
2006-09-21 21:40:00,1.58876,1.58917,1.58862,1.58891,4291500006.0
2006-09-21 21:45:00,1.58901,1.58923,1.58887,1.58895,4594000012.0
2006-09-21 21:50:00,1.58912,1.58929,1.58849,1.58918,2920800014.0
2006-09-21 21:55:00,1.58904,1.58929,1.5889,1.58907,3215600015.0
2006-09-21 22:00:00,1.58922,1.58937,1.58907,1.5893,3617199986.0
2006-09-21 22:05:00,1.5893,1.58935,1.58906,1.5893,1975100001.0
2006-09-21 22:10:00,1.58936,1.58955,1.58928,1.58932,1626000002.0
2006-09-21 22:15:00,1.58922,1.58955,1.58906,1.58932,1386699993.0
2006-09-21 22:20:00,1.58904,1.58923,1.58864,1.58879,1923900004.0
2006-09-21 22:25:00,1.58884,1.58912,1.58857,1.589,3116500008.0
2006-09-21 22:30:00,1.5888,1.58908,1.58824,1.58861,2059700000.0
2006-09-21 22:35:00,1.58868,1.58885,1.58845,1.58875,2510100014.0
2006-09-21 22:40:00,1.58878,1.58905,1.58845,1.58854,3752300000.0
2006-09-21 22:45:00,1.58856,1.58879,1.5883,1.58858,1692500004.0
2006-09-21 22:50:00,1.58865,1.58874,1.58783,1.58784,1755699997.0
2006-09-21 22:55:00,1.58797,1.58808,1.5872,1.5875,1785400010.0
2006-09-21 23:00:00,1.58744,1.58781,1.58713,1.58758,1468399995.0
2006-09-21 23:05:00,1.58756,1.58775,1.58753,1.58775,883799996.0
2006-09-21 23:10:00,1.58764,1.58801,1.58727,1.58755,1182300002.0
2006-09-21 23:15:00,1.58776,1.58777,1.58741,1.58759,1319399989.0
2006-09-21 23:20:00,1.58755,1.58775,1.58748,1.5875,843400004.0
2006-09-21 23:25:00,1.58762,1.58772,1.58746,1.58763,930900004.0
2006-09-21 23:30:00,1.58754,1.58766,1.58709,1.5875,1616500002.0
2006-09-21 23:35:00,1.5876,1.58775,1.58691,1.58751,1124300002.0
2006-09-21 23:40:00,1.5871,1.58771,1.5871,1.58755,1505600008.0
2006-09-21 23:45:00,1.58755,1.58773,1.58697,1.58722,1267299999.0
2006-09-21 23:50:00,1.58752,1.58785,1.58704,1.58704,892900005.0
2006-09-21 23:55:00,1.58782,1.58806,1.5873,1.58789,911299999.0
2006-09-22 00:00:00,1.5877,1.58792,1.58749,1.58767,1481999999.0
2006-09-22 00:05:00,1.5877,1.58804,1.58752,1.58756,1169000004.0
2006-09-22 00:10:00,1.58754,1.588,1.5873,1.5879,1007100003.0
2006-09-22 00:15:00,1.5879,1.58806,1.58731,1.58767,1381600007.0
2006-09-22 00:20:00,1.58803,1.58815,1.5878,1.58788,998199999.0
2006-09-22 00:25:00,1.58809,1.58818,1.58754,1.588,1075999998.0
2006-09-22 00:30:00,1.58802,1.58812,1.58743,1.58778,1723400003.0
2006-09-22 00:35:00,1.58797,1.58812,1.58723,1.58789,1676099991.0
2006-09-22 00:40:00,1.58765,1.58804,1.5874,1.58804,1716799997.0
2006-09-22 00:45:00,1.5881,1.58815,1.58744,1.58782,1472799999.0
2006-09-22 00:50:00,1.58794,1.58815,1.58754,1.58762,1302700004.0
2006-09-22 00:55:00,1.58796,1.58814,1.58729,1.588,1006100005.0
2006-09-22 01:00:00,1.58789,1.58818,1.58775,1.5881,1635300000.0
2006-09-22 01:05:00,1.58801,1.58816,1.58767,1.5881,1204000004.0
2006-09-22 01:10:00,1.58777,1.58808,1.58733,1.58798,1649900004.0
2006-09-22 01:15:00,1.58777,1.58807,1.58748,1.58775,1603699997.0
2006-09-22 01:20:00,1.58795,1.58796,1.58767,1.58796,908700006.0
2006-09-22 01:25:00,1.58789,1.58818,1.58743,1.58778,1694700007.0
2006-09-22 01:30:00,1.58794,1.58814,1.58727,1.58779,1303900005.0
2006-09-22 01:35:00,1.58777,1.58815,1.58714,1.58806,1367700002.0
2006-09-22 01:40:00,1.58787,1.58815,1.58742,1.58783,1873500011.0
2006-09-22 01:45:00,1.58783,1.58812,1.58742,1.58792,1533000014.0
2006-09-22 01:50:00,1.58802,1.58815,1.58744,1.58802,1709200010.0
2006-09-22 01:55:00,1.58809,1.58815,1.58731,1.58794,1051600009.0
2006-09-22 02:00:00,1.58809,1.58821,1.58788,1.58807,1199199999.0
2006-09-22 02:05:00,1.58799,1.58812,1.58764,1.58779,1165600007.0
2006-09-22 02:10:00,1.58789,1.58796,1.58736,1.58771,1467500006.0
2006-09-22 02:15:00,1.58774,1.58797,1.5875,1.58784,1171800003.0
2006-09-22 02:20:00,1.58775,1.58802,1.58772,1.58798,1478699994.0
2006-09-22 02:25:00,1.58793,1.58794,1.58757,1.58785,1260099999.0
2006-09-22 02:30:00,1.5877,1.58794,1.58745,1.5878,977800010.0
2006-09-22 02:35:00,1.58702,1.58798,1.58695,1.58743,1571000001.0
2006-09-22 02:40:00,1.58797,1.58825,1.58785,1.58813,1067399998.0
2006-09-22 02:45:00,1.58825,1.58828,1.58745,1.58818,1060400001.0
2006-09-22 02:50:00,1.58748,1.58834,1.58748,1.58829,1341400000.0
2006-09-22 02:55:00,1.5881,1.58824,1.58791,1.58804,1224199998.0
2006-09-22 03:00:00,1.58793,1.58823,1.58768,1.58812,1149599996.0
2006-09-22 03:05:00,1.58808,1.58817,1.58769,1.58769,1204400007.0
2006-09-22 03:10:00,1.588,1.58815,1.58777,1.58794,1007199997.0
2006-09-22 03:15:00,1.58793,1.58824,1.58781,1.58791,1339100001.0
2006-09-22 03:20:00,1.58806,1.58808,1.58773,1.58795,1252900003.0
2006-09-22 03:25:00,1.58793,1.58819,1.58774,1.58792,891899998.0
2006-09-22 03:30:00,1.58786,1.58803,1.58727,1.58797,1054800009.0
2006-09-22 03:35:00,1.5879,1.58805,1.58768,1.58785,1031200006.0
2006-09-22 03:40:00,1.58795,1.58808,1.58765,1.58794,1368299998.0
2006-09-22 03:45:00,1.58802,1.58816,1.5875,1.58795,1884199997.0
2006-09-22 03:50:00,1.58791,1.58821,1.58769,1.58776,655299999.0
2006-09-22 03:55:00,1.58796,1.5883,1.58796,1.5882,905500006.0
2006-09-22 04:00:00,1.58785,1.58832,1.5873,1.58824,2047300004.0
2006-09-22 04:05:00,1.5883,1.58843,1.58754,1.58772,1904900001.0
2006-09-22 04:10:00,1.58802,1.5883,1.58779,1.58809,1287200004.0
2006-09-22 04:15:00,1.58819,1.58838,1.58742,1.58805,1241399998.0
2006-09-22 04:20:00,1.58812,1.58826,1.58786,1.5881,1530500009.0
2006-09-22 04:25:00,1.58802,1.5882,1.58769,1.58808,1696500014.0
2006-09-22 04:30:00,1.58806,1.58827,1.58728,1.58792,1457300010.0
2006-09-22 04:35:00,1.58806,1.58832,1.588,1.58822,1385300010.0
2006-09-22 04:40:00,1.58825,1.58829,1.58801,1.58822,971100001.0
2006-09-22 04:45:00,1.58802,1.58835,1.58772,1.58803,1212300001.0
2006-09-22 04:50:00,1.58803,1.58832,1.58764,1.58812,1253300003.0
2006-09-22 04:55:00,1.58819,1.58862,1.58802,1.58829,1270600004.0
2006-09-22 05:00:00,1.58832,1.58848,1.58742,1.58805,1392699994.0
2006-09-22 05:05:00,1.58775,1.58841,1.58761,1.58809,1476400002.0
2006-09-22 05:10:00,1.58802,1.58856,1.58794,1.58837,1213600000.0
2006-09-22 05:15:00,1.58845,1.58865,1.58789,1.58843,1573999995.0
2006-09-22 05:20:00,1.58837,1.5888,1.58831,1.58857,1072300001.0
2006-09-22 05:25:00,1.58855,1.58894,1.5881,1.58828,1507100007.0
2006-09-22 05:30:00,1.58868,1.58885,1.58846,1.58875,1397700005.0
2006-09-22 05:35:00,1.58874,1.58885,1.58849,1.58877,1478200003.0
2006-09-22 05:40:00,1.58885,1.58887,1.58776,1.58811,1258699994.0
2006-09-22 05:45:00,1.5888,1.58887,1.58854,1.58872,1661300013.0
2006-09-22 05:50:00,1.58917,1.58923,1.58836,1.58875,1739600008.0
2006-09-22 05:55:00,1.58859,1.58903,1.58805,1.58884,1384599987.0
2006-09-22 06:00:00,1.58894,1.58912,1.58874,1.58901,1475800005.0
2006-09-22 06:05:00,1.58905,1.58933,1.58895,1.58925,1570400008.0
2006-09-22 06:10:00,1.58912,1.58932,1.58891,1.58912,1250600002.0
2006-09-22 06:15:00,1.58915,1.58925,1.58856,1.58895,1494600013.0
2006-09-22 06:20:00,1.58912,1.5892,1.58871,1.58902,1408000009.0
2006-09-22 06:25:00,1.589,1.58914,1.58766,1.58902,1293900003.0
2006-09-22 06:30:00,1.58895,1.58903,1.58874,1.58896,911899996.0
2006-09-22 06:35:00,1.58888,1.58921,1.58877,1.58904,798299993.0
2006-09-22 06:40:00,1.5891,1.58925,1.58897,1.58903,1436600001.0
2006-09-22 06:45:00,1.58919,1.58919,1.58884,1.58897,1442800008.0
2006-09-22 06:50:00,1.58896,1.58918,1.58836,1.5891,1474200005.0
2006-09-22 06:55:00,1.58915,1.58915,1.58872,1.58892,1244900005.0
2006-09-22 07:00:00,1.58871,1.58893,1.5885,1.58885,1460700002.0
2006-09-22 07:05:00,1.58871,1.58894,1.58827,1.5887,1295200009.0
2006-09-22 07:10:00,1.5889,1.58922,1.58834,1.58878,1060699998.0
2006-09-22 07:15:00,1.58918,1.58923,1.58892,1.58895,934600007.0
2006-09-22 07:20:00,1.58902,1.58933,1.589,1.58906,1568700001.0
2006-09-22 07:25:00,1.58906,1.5893,1.58857,1.58878,1543600018.0
2006-09-22 07:30:00,1.58901,1.58938,1.58862,1.58906,1004299998.0
2006-09-22 07:35:00,1.58919,1.58927,1.58864,1.58894,1712700011.0
2006-09-22 07:40:00,1.58897,1.58903,1.58864,1.58866,1186200001.0
2006-09-22 07:45:00,1.58864,1.58892,1.58852,1.58862,1552100007.0
2006-09-22 07:50:00,1.58852,1.58886,1.58835,1.58856,1098099992.0
2006-09-22 07:55:00,1.5887,1.5888,1.58814,1.5887,1404299997.0
2006-09-22 08:00:00,1.58862,1.58873,1.58837,1.5886,1393600006.0
2006-09-22 08:05:00,1.58856,1.58893,1.5884,1.58889,1343500009.0
2006-09-22 08:10:00,1.58857,1.58899,1.58857,1.58857,1339000000.0
2006-09-22 08:15:00,1.58872,1.58899,1.58789,1.58811,1037800001.0
2006-09-22 08:20:00,1.58818,1.58847,1.58788,1.58828,1382699998.0
2006-09-22 08:25:00,1.58835,1.5884,1.58801,1.5884,789399998.0
2006-09-22 08:30:00,1.58832,1.5888,1.58829,1.58862,1358100009.0
2006-09-22 08:35:00,1.58867,1.58888,1.58838,1.58882,1090699999.0
2006-09-22 08:40:00,1.58863,1.58895,1.58858,1.58891,1306199995.0
2006-09-22 08:45:00,1.58877,1.58961,1.5885,1.58941,1389800008.0
2006-09-22 08:50:00,1.5895,1.5897,1.58926,1.58947,1342799998.0
2006-09-22 08:55:00,1.58958,1.58958,1.58904,1.58918,510400002.0
2006-09-22 09:00:00,1.58908,1.58936,1.58903,1.58933,1525999997.0
2006-09-22 09:05:00,1.58932,1.58959,1.58905,1.58954,1425099995.0
2006-09-22 09:10:00,1.58956,1.58978,1.58911,1.5896,967799996.0
2006-09-22 09:15:00,1.58952,1.58963,1.58927,1.58933,1144700002.0
2006-09-22 09:20:00,1.58946,1.58946,1.58843,1.5888,1260199991.0
2006-09-22 09:25:00,1.5891,1.58919,1.5888,1.58882,1272600001.0
2006-09-22 09:30:00,1.58854,1.5889,1.58825,1.58887,1580800012.0
2006-09-22 09:35:00,1.5889,1.58897,1.58865,1.58879,1339199989.0
2006-09-22 09:40:00,1.58875,1.58888,1.58856,1.5888,1438200003.0
2006-09-22 09:45:00,1.58873,1.58899,1.58867,1.58878,1245100004.0
2006-09-22 09:50:00,1.58885,1.58933,1.5886,1.58909,1613900000.0
2006-09-22 09:55:00,1.58915,1.58925,1.58882,1.58909,1445099998.0
2006-09-22 10:00:00,1.58903,1.58923,1.58892,1.5891,1205200004.0
2006-09-22 10:05:00,1.58902,1.58916,1.58836,1.58871,1720800006.0
2006-09-22 10:10:00,1.58874,1.58885,1.58804,1.58851,1224600002.0
2006-09-22 10:15:00,1.58865,1.58873,1.58741,1.5875,1225400005.0
2006-09-22 10:20:00,1.58704,1.5873,1.58687,1.58721,1445000004.0
2006-09-22 10:25:00,1.58723,1.58733,1.58603,1.58609,1236100011.0
2006-09-22 10:30:00,1.58598,1.58613,1.58454,1.58454,1375400013.0
2006-09-22 10:35:00,1.58435,1.58505,1.58422,1.58422,1012600001.0
2006-09-22 10:40:00,1.58385,1.58415,1.58346,1.5839,1763300001.0
2006-09-22 10:45:00,1.58401,1.5841,1.58323,1.58332,1163800003.0
2006-09-22 10:50:00,1.58316,1.58355,1.58284,1.58289,1523099997.0
2006-09-22 10:55:00,1.5829,1.58363,1.58275,1.58345,1284200004.0
2006-09-22 11:00:00,1.58363,1.58374,1.58329,1.5835,1354500003.0
2006-09-22 11:05:00,1.58333,1.58371,1.5833,1.58357,964200001.0
2006-09-22 11:10:00,1.58363,1.58428,1.58359,1.58401,1727900017.0
2006-09-22 11:15:00,1.58403,1.58412,1.58381,1.58411,1361500011.0
2006-09-22 11:20:00,1.5841,1.58464,1.58396,1.58445,1486000007.0
2006-09-22 11:25:00,1.58452,1.58482,1.58442,1.5847,1339400007.0
2006-09-22 11:30:00,1.5847,1.58476,1.58441,1.58459,1983700008.0
2006-09-22 11:35:00,1.58458,1.58475,1.58432,1.58449,1349100003.0
2006-09-22 11:40:00,1.58418,1.5847,1.58417,1.58449,1556500001.0
2006-09-22 11:45:00,1.58446,1.58479,1.58439,1.58453,1532600004.0
2006-09-22 11:50:00,1.5847,1.58475,1.58439,1.5844,1674600003.0
2006-09-22 11:55:00,1.58451,1.58467,1.58424,1.58442,1526799994.0
2006-09-22 12:00:00,1.58442,1.58474,1.58419,1.58445,1610500002.0
2006-09-22 12:05:00,1.58467,1.58479,1.58434,1.58452,1241599995.0
2006-09-22 12:10:00,1.58454,1.58462,1.58407,1.58408,1472100002.0
2006-09-22 12:15:00,1.58423,1.58458,1.58413,1.58433,739300005.0
2006-09-22 12:20:00,1.58425,1.58442,1.5841,1.58427,1029800003.0
2006-09-22 12:25:00,1.58421,1.58428,1.58381,1.58405,1615800006.0
2006-09-22 12:30:00,1.58397,1.58415,1.58388,1.5841,887699994.0
2006-09-22 12:35:00,1.58403,1.58447,1.58397,1.58421,1133800004.0
2006-09-22 12:40:00,1.58427,1.58437,1.5839,1.58421,1100200008.0
2006-09-22 12:45:00,1.58427,1.58428,1.58393,1.58413,1166699995.0
2006-09-22 12:50:00,1.58406,1.58408,1.58342,1.58372,1226900016.0
2006-09-22 12:55:00,1.58367,1.58398,1.58346,1.58382,1250600000.0
2006-09-22 13:00:00,1.58381,1.58398,1.5833,1.58353,1369899993.0
2006-09-22 13:05:00,1.58359,1.58373,1.58323,1.58327,1047400006.0
2006-09-22 13:10:00,1.58326,1.58351,1.58305,1.58313,951800001.0
2006-09-22 13:15:00,1.58327,1.58355,1.58308,1.58325,1530700010.0
2006-09-22 13:20:00,1.58324,1.58341,1.58304,1.58339,1399299997.0
2006-09-22 13:25:00,1.58338,1.58357,1.58307,1.58329,1583800001.0
2006-09-22 13:30:00,1.58328,1.58345,1.58316,1.58331,1042900004.0
2006-09-22 13:35:00,1.58328,1.58359,1.58314,1.58359,1047000005.0
2006-09-22 13:40:00,1.58338,1.5835,1.5825,1.58265,1516000012.0
2006-09-22 13:45:00,1.58256,1.58298,1.58224,1.58278,1846500016.0
2006-09-22 13:50:00,1.58259,1.58283,1.5825,1.58283,1272200006.0
2006-09-22 13:55:00,1.58281,1.58281,1.58225,1.58253,1622999994.0
2006-09-22 14:00:00,1.58253,1.58254,1.58161,1.58206,1487700007.0
2006-09-22 14:05:00,1.58204,1.58204,1.58126,1.58147,1449700000.0
2006-09-22 14:10:00,1.58138,1.58138,1.58063,1.58072,1161599995.0
2006-09-22 14:15:00,1.58117,1.58154,1.58114,1.58123,1547100003.0
2006-09-22 14:20:00,1.58117,1.58148,1.58111,1.58133,1648300003.0
2006-09-22 14:25:00,1.58124,1.58129,1.58028,1.58039,1616900004.0
2006-09-22 14:30:00,1.58036,1.58088,1.5802,1.58073,1775899999.0
2006-09-22 14:35:00,1.58093,1.58159,1.58081,1.58158,1593600001.0
2006-09-22 14:40:00,1.58153,1.58162,1.58131,1.58132,1627200005.0
2006-09-22 14:45:00,1.58151,1.58165,1.58132,1.5815,1176200006.0
2006-09-22 14:50:00,1.58165,1.58168,1.58123,1.58148,1547500009.0
2006-09-22 14:55:00,1.58134,1.58157,1.58126,1.58129,1629400006.0
2006-09-22 15:00:00,1.5813,1.58152,1.58114,1.58142,1567199999.0
2006-09-22 15:05:00,1.58136,1.58155,1.58107,1.58145,1185399999.0
2006-09-22 15:10:00,1.58148,1.58172,1.5814,1.58152,1001900005.0
2006-09-22 15:15:00,1.58139,1.58152,1.58109,1.58134,1603999995.0
2006-09-22 15:20:00,1.58159,1.5817,1.58118,1.58158,1192100002.0
2006-09-22 15:25:00,1.58154,1.58168,1.58136,1.58153,1295400001.0
2006-09-22 15:30:00,1.58143,1.58156,1.58084,1.58084,1415500003.0
2006-09-22 15:35:00,1.58117,1.58143,1.58103,1.58126,1330399994.0
2006-09-22 15:40:00,1.58117,1.58138,1.58098,1.5813,1567299995.0
2006-09-22 15:45:00,1.58122,1.5815,1.58108,1.58139,1505900000.0
2006-09-22 15:50:00,1.58145,1.58151,1.58118,1.58145,1307099999.0
2006-09-22 15:55:00,1.58146,1.5817,1.58111,1.58127,1419300014.0
2006-09-22 16:00:00,1.58121,1.58163,1.58116,1.58145,1308400008.0
2006-09-22 16:05:00,1.58146,1.58268,1.58135,1.58248,1505200002.0
2006-09-22 16:10:00,1.58243,1.58253,1.58179,1.58204,1500999994.0
2006-09-22 16:15:00,1.58166,1.58209,1.58159,1.58163,1630899994.0
2006-09-22 16:20:00,1.58153,1.58176,1.58117,1.58126,1511499994.0
2006-09-22 16:25:00,1.58125,1.5817,1.58105,1.58166,1278899999.0
2006-09-22 16:30:00,1.58135,1.5817,1.58106,1.58117,1316700005.0
2006-09-22 16:35:00,1.58117,1.5812,1.58082,1.58088,1249699999.0
2006-09-22 16:40:00,1.58088,1.58099,1.57974,1.57997,1547500011.0
2006-09-22 16:45:00,1.57993,1.58006,1.57941,1.57976,1690700004.0
2006-09-22 16:50:00,1.57989,1.5809,1.57985,1.58084,1500099994.0
2006-09-22 16:55:00,1.58091,1.58099,1.57997,1.58027,1251000008.0
2006-09-22 17:00:00,1.58053,1.58062,1.58007,1.58007,1519599999.0
2006-09-22 17:05:00,1.58024,1.58039,1.57971,1.57992,1452700002.0
2006-09-22 17:10:00,1.57997,1.58006,1.57906,1.57967,1563000004.0
2006-09-22 17:15:00,1.57953,1.57985,1.57946,1.5797,1532999999.0
2006-09-22 17:20:00,1.57967,1.5798,1.57916,1.57947,1201900014.0
2006-09-22 17:25:00,1.57951,1.57961,1.57916,1.57938,1659600010.0
2006-09-22 17:30:00,1.57915,1.57942,1.57909,1.5791,1475800003.0
2006-09-22 17:35:00,1.57919,1.5796,1.57905,1.57945,1283900002.0
2006-09-22 17:40:00,1.57934,1.5802,1.57934,1.58008,1188200007.0
2006-09-22 17:45:00,1.57992,1.58018,1.57949,1.57969,1445600000.0
2006-09-22 17:50:00,1.57962,1.57984,1.57946,1.57952,1234500008.0
2006-09-22 17:55:00,1.57954,1.58004,1.57942,1.58003,988499997.0
2006-09-22 18:00:00,1.57975,1.57997,1.5796,1.5798,8331200029.0
2006-09-22 18:05:00,1.5799,1.5799,1.57954,1.57977,9923000035.0
2006-09-22 18:10:00,1.5798,1.57984,1.5794,1.5795,7357200005.0
2006-09-22 18:15:00,1.57951,1.57957,1.57916,1.5793,5299299991.0
2006-09-22 18:20:00,1.57946,1.57954,1.57922,1.5794,5909000016.0
2006-09-22 18:25:00,1.5795,1.57955,1.57925,1.5794,6297100019.0
2006-09-22 18:30:00,1.57934,1.5797,1.57931,1.5795,5476800015.0
2006-09-22 18:35:00,1.5796,1.57964,1.57922,1.5795,7037400010.0
2006-09-22 18:40:00,1.5796,1.57978,1.57931,1.57955,4516800013.0
2006-09-22 18:45:00,1.57942,1.57979,1.57916,1.57959,2564799999.0
2006-09-22 18:50:00,1.57941,1.57978,1.57899,1.57966,5533099996.0
2006-09-22 18:55:00,1.57979,1.57987,1.5794,1.5795,6110600000.0
2006-09-22 19:00:00,1.57946,1.57972,1.5794,1.57962,2396799994.0
2006-09-22 19:05:00,1.57967,1.57972,1.5794,1.57958,6650600014.0
2006-09-22 19:10:00,1.5795,1.57975,1.57912,1.57952,4049400005.0
2006-09-22 19:15:00,1.57968,1.57991,1.57938,1.5796,4413600004.0
2006-09-22 19:20:00,1.57958,1.57958,1.57911,1.57949,3527200004.0
2006-09-22 19:25:00,1.57937,1.57957,1.57924,1.57941,4581500005.0
2006-09-22 19:30:00,1.5795,1.5796,1.57911,1.57922,6011499993.0
2006-09-22 19:35:00,1.5792,1.57955,1.57904,1.57928,3860700005.0
2006-09-22 19:40:00,1.57924,1.57948,1.57898,1.57925,3318500015.0
2006-09-22 19:45:00,1.57932,1.57944,1.57912,1.57936,3121300007.0
2006-09-22 19:50:00,1.57925,1.57945,1.57882,1.57912,2299400015.0
2006-09-22 19:55:00,1.5794,1.57962,1.57931,1.5795,5220500003.0
2006-09-22 20:00:00,1.57955,1.57958,1.57929,1.57938,2375199998.0
2006-09-22 20:05:00,1.57931,1.57943,1.57923,1.57923,2830399997.0
2006-09-22 20:10:00,1.57937,1.5794,1.57912,1.57918,3757500006.0
2006-09-22 20:15:00,1.57922,1.57946,1.5792,1.5792,5257399994.0
2006-09-22 20:20:00,1.5793,1.57945,1.57914,1.57933,4023699990.0
2006-09-22 20:25:00,1.57917,1.5794,1.57895,1.57912,5165200030.0
2006-09-22 20:30:00,1.5793,1.5794,1.57907,1.57919,2479800000.0
2006-09-22 20:35:00,1.57935,1.57951,1.57909,1.57922,5196100007.0
2006-09-22 20:40:00,1.57948,1.57957,1.57912,1.57924,4081600007.0
2006-09-22 20:45:00,1.57927,1.57974,1.57909,1.5796,3876800015.0
2006-09-22 20:50:00,1.57963,1.57963,1.57921,1.57932,6118100024.0
2006-09-22 20:55:00,1.57932,1.5796,1.5793,1.5794,5461499989.0
2006-09-22 21:00:00,1.5795,1.5796,1.57924,1.57937,6247299994.0
2006-09-22 21:05:00,1.57934,1.57956,1.57913,1.57934,2664400010.0
2006-09-22 21:10:00,1.57953,1.57953,1.57885,1.57937,3391700014.0
2006-09-22 21:15:00,1.57935,1.57943,1.5787,1.57912,4077100022.0
2006-09-22 21:20:00,1.5793,1.57945,1.57882,1.57938,7919400019.0
2006-09-22 21:25:00,1.57935,1.57962,1.57917,1.57952,3798200008.0
2006-09-22 21:30:00,1.57947,1.57957,1.579,1.57945,4438000002.0
2006-09-22 21:35:00,1.57944,1.5798,1.57938,1.5798,2462300008.0
2006-09-22 21:40:00,1.57984,1.58053,1.57982,1.5802,4242500001.0
2006-09-22 21:45:00,1.58018,1.58026,1.57985,1.57998,5351599989.0
2006-09-22 21:50:00,1.58001,1.58028,1.57973,1.57973,3018400009.0
2006-09-22 21:55:00,1.5798,1.57984,1.57927,1.57947,3380300002.0
2006-09-22 22:00:00,1.57953,1.57974,1.57939,1.57968,2853800011.0
2006-09-22 22:05:00,1.5798,1.5799,1.5795,1.5799,2081299993.0
2006-09-22 22:10:00,1.57984,1.57996,1.57959,1.57991,1739600001.0
2006-09-22 22:15:00,1.57986,1.58013,1.57966,1.58001,1866600003.0
2006-09-22 22:20:00,1.57996,1.58042,1.57992,1.58015,1858400007.0
2006-09-22 22:25:00,1.58024,1.58048,1.57987,1.58014,2922500013.0
2006-09-22 22:30:00,1.58025,1.58039,1.57984,1.58012,1939200009.0
2006-09-22 22:35:00,1.58012,1.58037,1.57968,1.57989,2284400001.0
2006-09-22 22:40:00,1.58015,1.5802,1.57965,1.58004,3417100001.0
2006-09-22 22:45:00,1.57999,1.58055,1.57966,1.58019,1970700012.0
2006-09-22 22:50:00,1.58042,1.58045,1.5799,1.5803,2221400012.0
2006-09-22 22:55:00,1.58026,1.58045,1.57938,1.57938,1287800006.0
2006-09-24 23:00:00,1.5795,1.58015,1.57926,1.57984,1917000006.0
2006-09-24 23:05:00,1.57982,1.5801,1.57967,1.5797,1516299992.0
2006-09-24 23:10:00,1.57986,1.58016,1.57962,1.57991,1974499998.0
2006-09-24 23:15:00,1.57976,1.58013,1.57939,1.57998,2031200004.0
2006-09-24 23:20:00,1.57997,1.58006,1.57968,1.57974,1547100011.0
2006-09-24 23:25:00,1.57985,1.58026,1.57958,1.57995,2241500016.0
2006-09-24 23:30:00,1.5798,1.58015,1.57964,1.57998,2008900003.0
2006-09-24 23:35:00,1.57997,1.58029,1.57975,1.58008,1566999998.0
2006-09-24 23:40:00,1.57982,1.58008,1.57934,1.57993,2032700002.0
2006-09-24 23:45:00,1.57975,1.58023,1.57942,1.58012,1394300011.0
2006-09-24 23:50:00,1.58022,1.58048,1.57998,1.58011,1623900009.0
2006-09-24 23:55:00,1.58002,1.58018,1.57959,1.58003,1130000004.0
2006-09-25 00:00:00,1.57978,1.58009,1.57959,1.57978,1567000017.0
2006-09-25 00:05:00,1.57981,1.58013,1.57979,1.57986,1564200012.0
2006-09-25 00:10:00,1.58002,1.58011,1.57972,1.58,1242700002.0
2006-09-25 00:15:00,1.58003,1.58013,1.57977,1.57983,1818499997.0
2006-09-25 00:20:00,1.57992,1.58017,1.57959,1.57959,2031400008.0
2006-09-25 00:25:00,1.57998,1.58019,1.57956,1.5799,1632300002.0
2006-09-25 00:30:00,1.5798,1.58012,1.5794,1.57974,1785099998.0
2006-09-25 00:35:00,1.5799,1.58028,1.57955,1.58007,1390799995.0
2006-09-25 00:40:00,1.57996,1.58035,1.57985,1.58028,1740199998.0
2006-09-25 00:45:00,1.57994,1.58036,1.57978,1.58019,1605399998.0
2006-09-25 00:50:00,1.58008,1.58038,1.57982,1.58033,2693500004.0
2006-09-25 00:55:00,1.58026,1.58047,1.58004,1.5804,2237500001.0
2006-09-25 01:00:00,1.58042,1.58079,1.58032,1.58069,1830600014.0
2006-09-25 01:05:00,1.5807,1.58084,1.5805,1.5807,1617400006.0
2006-09-25 01:10:00,1.58072,1.58083,1.58027,1.58063,1818100000.0
2006-09-25 01:15:00,1.58068,1.58078,1.58016,1.58067,2046500002.0
2006-09-25 01:20:00,1.58057,1.58079,1.58039,1.58039,1453300005.0
2006-09-25 01:25:00,1.58054,1.58068,1.58018,1.58034,1690900014.0
2006-09-25 01:30:00,1.58014,1.58041,1.57958,1.58025,1770499995.0
2006-09-25 01:35:00,1.58018,1.58046,1.57953,1.58033,1711100002.0
2006-09-25 01:40:00,1.58045,1.58045,1.57991,1.58008,1669900011.0
2006-09-25 01:45:00,1.5804,1.58072,1.57977,1.58055,1804900006.0
2006-09-25 01:50:00,1.58075,1.58111,1.58024,1.5807,1052499998.0
2006-09-25 01:55:00,1.58054,1.58088,1.58054,1.58084,1468900009.0
2006-09-25 02:00:00,1.58083,1.58095,1.58057,1.58085,1276700001.0
2006-09-25 02:05:00,1.58069,1.58086,1.58046,1.58073,1344700005.0
2006-09-25 02:10:00,1.58077,1.58088,1.58035,1.58061,848000009.0
2006-09-25 02:15:00,1.58046,1.58086,1.58019,1.58046,1597100008.0
2006-09-25 02:20:00,1.5806,1.58096,1.58036,1.58096,1411600010.0
2006-09-25 02:25:00,1.58023,1.58075,1.58002,1.58059,1677399996.0
2006-09-25 02:30:00,1.58029,1.58086,1.58022,1.58064,1846199996.0
2006-09-25 02:35:00,1.58073,1.58093,1.58023,1.58084,1724300014.0
2006-09-25 02:40:00,1.58089,1.58089,1.5805,1.58072,1136400001.0
2006-09-25 02:45:00,1.58043,1.58058,1.58004,1.58026,1546500009.0
2006-09-25 02:50:00,1.58023,1.5807,1.5802,1.58058,1252800004.0
2006-09-25 02:55:00,1.58046,1.58058,1.58028,1.5805,1238600000.0
2006-09-25 03:00:00,1.5804,1.58058,1.58017,1.58032,952800003.0
2006-09-25 03:05:00,1.58047,1.58064,1.58015,1.58041,1085799996.0
2006-09-25 03:10:00,1.58058,1.58068,1.58034,1.5806,1209199997.0
2006-09-25 03:15:00,1.58054,1.5807,1.5799,1.58,1627599997.0
2006-09-25 03:20:00,1.57989,1.5802,1.57985,1.58005,1158700008.0
2006-09-25 03:25:00,1.5799,1.58015,1.57944,1.57948,614100008.0
2006-09-25 03:30:00,1.57952,1.5802,1.57934,1.57941,1545900001.0
2006-09-25 03:35:00,1.57993,1.58015,1.57952,1.57972,948700003.0
2006-09-25 03:40:00,1.57975,1.58,1.5794,1.5797,1395899996.0
2006-09-25 03:45:00,1.57968,1.5798,1.57946,1.57966,1299500000.0
2006-09-25 03:50:00,1.57963,1.57974,1.57936,1.57955,745100003.0
2006-09-25 03:55:00,1.57906,1.5798,1.57893,1.57942,1468300002.0
2006-09-25 04:00:00,1.57928,1.57949,1.57864,1.57927,1279500010.0
2006-09-25 04:05:00,1.57931,1.57943,1.5785,1.57925,1319200001.0
2006-09-25 04:10:00,1.57928,1.5793,1.57871,1.57875,1194600009.0
2006-09-25 04:15:00,1.5788,1.57887,1.57849,1.57864,1219300011.0
2006-09-25 04:20:00,1.57888,1.57893,1.57855,1.57887,1546399995.0
2006-09-25 04:25:00,1.57893,1.57901,1.57836,1.57888,1331700000.0
2006-09-25 04:30:00,1.57885,1.57905,1.57872,1.57898,878700002.0
2006-09-25 04:35:00,1.579,1.57905,1.57831,1.57867,1291200002.0
2006-09-25 04:40:00,1.57877,1.57895,1.57817,1.57895,1461299995.0
2006-09-25 04:45:00,1.57885,1.57899,1.57857,1.57886,1128200002.0
2006-09-25 04:50:00,1.57888,1.57913,1.57847,1.57862,1182099994.0
2006-09-25 04:55:00,1.57869,1.57882,1.57851,1.57867,918700002.0
2006-09-25 05:00:00,1.57861,1.57875,1.5783,1.57857,1225200007.0
2006-09-25 05:05:00,1.57847,1.57859,1.57799,1.57839,1307800009.0
2006-09-25 05:10:00,1.5784,1.57855,1.57769,1.5783,969500005.0
2006-09-25 05:15:00,1.57832,1.57862,1.57813,1.57843,945999996.0
2006-09-25 05:20:00,1.57845,1.57864,1.57801,1.57856,1227299998.0
2006-09-25 05:25:00,1.5785,1.57875,1.57828,1.57855,764900004.0
2006-09-25 05:30:00,1.57863,1.5787,1.57805,1.57858,1332499999.0
2006-09-25 05:35:00,1.57864,1.57874,1.57813,1.57836,1131599999.0
2006-09-25 05:40:00,1.57862,1.57872,1.57831,1.57838,876400003.0
2006-09-25 05:45:00,1.57842,1.57873,1.57831,1.57852,1853900001.0
2006-09-25 05:50:00,1.57863,1.5787,1.57841,1.57855,1921600000.0
2006-09-25 05:55:00,1.57855,1.57874,1.57842,1.5787,1204700004.0
2006-09-25 06:00:00,1.57856,1.57875,1.57842,1.5786,1467799987.0
2006-09-25 06:05:00,1.57868,1.57872,1.578,1.57858,1859300008.0
2006-09-25 06:10:00,1.57849,1.57877,1.57837,1.57849,1572000000.0
2006-09-25 06:15:00,1.57864,1.57873,1.57815,1.57825,1512600001.0
2006-09-25 06:20:00,1.57872,1.57875,1.57841,1.57868,1330800006.0
2006-09-25 06:25:00,1.57864,1.57893,1.57852,1.57873,1256300001.0
2006-09-25 06:30:00,1.57854,1.57869,1.57576,1.57587,923500009.0
2006-09-25 06:35:00,1.57592,1.5764,1.57549,1.57631,1155299998.0
2006-09-25 06:40:00,1.57641,1.57642,1.57588,1.57593,1042300000.0
2006-09-25 06:45:00,1.57599,1.57656,1.57597,1.57605,1179600006.0
2006-09-25 06:50:00,1.57602,1.57644,1.57587,1.57623,1381800005.0
2006-09-25 06:55:00,1.57629,1.57648,1.57612,1.5763,1301399992.0
2006-09-25 07:00:00,1.57578,1.57643,1.57564,1.57632,1299000004.0
2006-09-25 07:05:00,1.57632,1.57639,1.57602,1.57602,912000005.0
2006-09-25 07:10:00,1.5756,1.57624,1.57555,1.57611,847099999.0
2006-09-25 07:15:00,1.57604,1.57653,1.57581,1.57603,1185100001.0
2006-09-25 07:20:00,1.57619,1.57679,1.57576,1.57655,1222499988.0
2006-09-25 07:25:00,1.57659,1.57689,1.57649,1.57682,1338900001.0
2006-09-25 07:30:00,1.57662,1.57727,1.57657,1.5772,1148699998.0
2006-09-25 07:35:00,1.57721,1.57743,1.57704,1.57721,821600006.0
2006-09-25 07:40:00,1.57703,1.57738,1.57691,1.57715,1526400008.0
2006-09-25 07:45:00,1.57722,1.57732,1.57706,1.57711,1646399998.0
2006-09-25 07:50:00,1.5771,1.57742,1.57702,1.57734,892600002.0
2006-09-25 07:55:00,1.5774,1.5774,1.57702,1.57718,914199998.0
2006-09-25 08:00:00,1.57704,1.57736,1.57665,1.5773,1546099989.0
2006-09-25 08:05:00,1.57733,1.57745,1.5769,1.57723,1498300007.0
2006-09-25 08:10:00,1.57706,1.57748,1.57698,1.57698,1398700007.0
2006-09-25 08:15:00,1.57703,1.57723,1.57689,1.57723,658600000.0
2006-09-25 08:20:00,1.57707,1.5772,1.57677,1.57695,1091400000.0
2006-09-25 08:25:00,1.57691,1.57712,1.5764,1.57666,1389799998.0
2006-09-25 08:30:00,1.57664,1.57736,1.57647,1.57736,1077100001.0
2006-09-25 08:35:00,1.5771,1.57743,1.57673,1.57698,1202000007.0
2006-09-25 08:40:00,1.57704,1.57757,1.57687,1.57737,1591999995.0
2006-09-25 08:45:00,1.57763,1.57825,1.57741,1.57811,1441100007.0
2006-09-25 08:50:00,1.57816,1.57852,1.57773,1.57804,1491999997.0
2006-09-25 08:55:00,1.578,1.57844,1.578,1.57829,1024599992.0
2006-09-25 09:00:00,1.57807,1.57835,1.57791,1.5783,1056100000.0
2006-09-25 09:05:00,1.57833,1.57849,1.57811,1.57847,1613499999.0
2006-09-25 09:10:00,1.57841,1.57841,1.57809,1.57828,1054600007.0
2006-09-25 09:15:00,1.57836,1.5785,1.57783,1.5783,1312900001.0
2006-09-25 09:20:00,1.57844,1.57861,1.57794,1.57806,1477300012.0
2006-09-25 09:25:00,1.57811,1.5785,1.57797,1.57838,1262499997.0
2006-09-25 09:30:00,1.57842,1.57874,1.57831,1.57851,1189500001.0
2006-09-25 09:35:00,1.57848,1.57859,1.57797,1.5784,933700011.0
2006-09-25 09:40:00,1.57836,1.57853,1.57814,1.57814,1142100001.0
2006-09-25 09:45:00,1.57839,1.57857,1.57812,1.57838,1620999999.0
2006-09-25 09:50:00,1.57841,1.5785,1.57814,1.57837,1547300003.0
2006-09-25 09:55:00,1.57838,1.57849,1.57812,1.57831,1415200007.0
2006-09-25 10:00:00,1.57843,1.57882,1.5783,1.5788,1331400003.0
2006-09-25 10:05:00,1.5787,1.57898,1.57845,1.57891,1911200012.0
2006-09-25 10:10:00,1.57897,1.57901,1.57868,1.5788,1287000004.0
2006-09-25 10:15:00,1.57875,1.57902,1.5785,1.57855,1318200005.0
2006-09-25 10:20:00,1.5786,1.5787,1.57832,1.5787,1089299992.0
2006-09-25 10:25:00,1.57872,1.57884,1.5784,1.57847,1511800000.0
2006-09-25 10:30:00,1.57846,1.57895,1.57839,1.57878,1217200007.0
2006-09-25 10:35:00,1.57872,1.57897,1.5787,1.57884,1150400012.0
2006-09-25 10:40:00,1.57865,1.57917,1.57812,1.57889,1514699992.0
2006-09-25 10:45:00,1.57889,1.57902,1.57834,1.57845,1047700006.0
2006-09-25 10:50:00,1.57838,1.57911,1.57807,1.57889,1440599999.0
2006-09-25 10:55:00,1.57894,1.57909,1.57839,1.57844,1649800001.0
2006-09-25 11:00:00,1.57856,1.57874,1.57797,1.5781,1320299999.0
2006-09-25 11:05:00,1.57818,1.57866,1.57806,1.57864,1193599991.0
2006-09-25 11:10:00,1.5786,1.57872,1.57842,1.57856,1126300009.0
2006-09-25 11:15:00,1.57845,1.57872,1.57835,1.57857,1573100004.0
2006-09-25 11:20:00,1.57863,1.57873,1.57844,1.57869,1597999992.0
2006-09-25 11:25:00,1.57855,1.5787,1.57834,1.57857,1360700001.0
2006-09-25 11:30:00,1.57851,1.57874,1.57838,1.57861,2022900007.0
2006-09-25 11:35:00,1.5786,1.57866,1.5783,1.57838,1290300001.0
2006-09-25 11:40:00,1.57828,1.57859,1.57813,1.5783,1620000001.0
2006-09-25 11:45:00,1.57844,1.579,1.57844,1.57875,1737700003.0
2006-09-25 11:50:00,1.57908,1.57921,1.57882,1.57894,1728600003.0
2006-09-25 11:55:00,1.57903,1.57934,1.57884,1.57928,1513999996.0
2006-09-25 12:00:00,1.57928,1.57961,1.57919,1.57932,1446000000.0
2006-09-25 12:05:00,1.5794,1.5794,1.57863,1.57903,1511700000.0
2006-09-25 12:10:00,1.57936,1.57938,1.5789,1.579,1218200017.0
2006-09-25 12:15:00,1.57877,1.57912,1.57851,1.57887,1531500004.0
2006-09-25 12:20:00,1.57898,1.57923,1.57889,1.57917,1143300005.0
2006-09-25 12:25:00,1.57863,1.57921,1.57863,1.57905,1550599998.0
2006-09-25 12:30:00,1.57894,1.57923,1.57876,1.57895,1420399997.0
2006-09-25 12:35:00,1.57901,1.57901,1.57862,1.57864,1107100012.0
2006-09-25 12:40:00,1.57877,1.57898,1.57857,1.5789,1627100015.0
2006-09-25 12:45:00,1.57883,1.57883,1.57843,1.5787,920900005.0
2006-09-25 12:50:00,1.57825,1.57896,1.57808,1.57892,1811800007.0
2006-09-25 12:55:00,1.57898,1.57919,1.57882,1.57894,1371800002.0
2006-09-25 13:00:00,1.57886,1.57923,1.57883,1.57902,1441700005.0
2006-09-25 13:05:00,1.57902,1.57928,1.57891,1.57917,1473200008.0
2006-09-25 13:10:00,1.57893,1.57966,1.57893,1.57952,987000006.0
2006-09-25 13:15:00,1.57965,1.57967,1.5793,1.57958,1122800006.0
2006-09-25 13:20:00,1.57957,1.57962,1.57875,1.57932,1411499996.0
2006-09-25 13:25:00,1.5795,1.57973,1.57929,1.57971,1454200005.0
2006-09-25 13:30:00,1.5797,1.58005,1.57957,1.58,1240500008.0
2006-09-25 13:35:00,1.57986,1.57999,1.57917,1.57958,1274800000.0
2006-09-25 13:40:00,1.57984,1.58022,1.5797,1.57989,1045599999.0
2006-09-25 13:45:00,1.57963,1.58025,1.57957,1.58007,1119399999.0
2006-09-25 13:50:00,1.57998,1.58014,1.57978,1.57995,1344199991.0
2006-09-25 13:55:00,1.58001,1.58021,1.57979,1.58018,1441800000.0
2006-09-25 14:00:00,1.58008,1.58025,1.57971,1.57992,1569200002.0
2006-09-25 14:05:00,1.58002,1.58014,1.57985,1.57994,1468300002.0
2006-09-25 14:10:00,1.58008,1.58023,1.57969,1.57972,1285299999.0
2006-09-25 14:15:00,1.57974,1.57993,1.57956,1.57974,1248399991.0
2006-09-25 14:20:00,1.57959,1.57975,1.57919,1.57921,1763399999.0
2006-09-25 14:25:00,1.57933,1.57943,1.57906,1.57932,1616700007.0
2006-09-25 14:30:00,1.57932,1.57945,1.579,1.57928,1558400009.0
2006-09-25 14:35:00,1.57917,1.57932,1.5789,1.57902,1358599999.0
2006-09-25 14:40:00,1.57907,1.57916,1.57877,1.5789,1326300013.0
2006-09-25 14:45:00,1.57902,1.57908,1.57876,1.5788,789700008.0
2006-09-25 14:50:00,1.57891,1.57904,1.57851,1.57851,1271899999.0
2006-09-25 14:55:00,1.57844,1.57853,1.57778,1.57824,1230000004.0
2006-09-25 15:00:00,1.57812,1.5782,1.5779,1.57804,1352099997.0
2006-09-25 15:05:00,1.57818,1.57829,1.57764,1.57822,1533900002.0
2006-09-25 15:10:00,1.57819,1.57822,1.57777,1.578,1555399996.0
2006-09-25 15:15:00,1.57817,1.57829,1.57786,1.5781,1542900002.0
2006-09-25 15:20:00,1.57761,1.57816,1.57754,1.57793,1080700004.0
2006-09-25 15:25:00,1.57795,1.57818,1.57779,1.57786,726000003.0
2006-09-25 15:30:00,1.57803,1.57818,1.57763,1.57781,1236999997.0
2006-09-25 15:35:00,1.57797,1.57802,1.57761,1.57765,1379599998.0
2006-09-25 15:40:00,1.57753,1.57788,1.57753,1.57768,816400000.0
2006-09-25 15:45:00,1.5777,1.57794,1.57744,1.57749,1516800012.0
2006-09-25 15:50:00,1.57735,1.57772,1.57724,1.57772,1129100008.0
2006-09-25 15:55:00,1.57769,1.57792,1.57755,1.57758,1030400000.0
2006-09-25 16:00:00,1.57767,1.57789,1.57733,1.57785,1584000003.0
2006-09-25 16:05:00,1.57777,1.57784,1.57721,1.57733,1307299998.0
2006-09-25 16:10:00,1.57743,1.57762,1.57646,1.57688,1947800014.0
2006-09-25 16:15:00,1.57668,1.57704,1.57646,1.57702,1635600008.0
2006-09-25 16:20:00,1.577,1.57713,1.57683,1.57696,1524800012.0
2006-09-25 16:25:00,1.57695,1.57713,1.57678,1.57697,1488000007.0
2006-09-25 16:30:00,1.57669,1.57725,1.57669,1.57709,1246000002.0
2006-09-25 16:35:00,1.5772,1.57753,1.57709,1.57715,1339800017.0
2006-09-25 16:40:00,1.57741,1.57746,1.57698,1.57744,1610300001.0
2006-09-25 16:45:00,1.57735,1.57744,1.57714,1.57739,1393100007.0
2006-09-25 16:50:00,1.57738,1.57793,1.57728,1.5776,1394100006.0
2006-09-25 16:55:00,1.57779,1.5778,1.57719,1.5773,1780099996.0
2006-09-25 17:00:00,1.57714,1.57755,1.57709,1.5774,1211300007.0
2006-09-25 17:05:00,1.57747,1.57759,1.57724,1.57751,1527999996.0
2006-09-25 17:10:00,1.57743,1.57778,1.57731,1.57745,1452000001.0
2006-09-25 17:15:00,1.57755,1.57777,1.57737,1.57771,1191200000.0
2006-09-25 17:20:00,1.57773,1.57797,1.57751,1.57773,1132000001.0
2006-09-25 17:25:00,1.57769,1.57796,1.57766,1.57796,1344000012.0
2006-09-25 17:30:00,1.57783,1.57834,1.57769,1.57812,1077000009.0
2006-09-25 17:35:00,1.57813,1.57825,1.57777,1.57809,1144700001.0
2006-09-25 17:40:00,1.578,1.57832,1.57782,1.57822,1445100002.0
2006-09-25 17:45:00,1.57822,1.5788,1.57822,1.57867,2029600004.0
2006-09-25 17:50:00,1.57867,1.5787,1.57828,1.5785,1569900008.0
2006-09-25 17:55:00,1.57842,1.57862,1.57824,1.57843,1370599995.0
2006-09-25 18:00:00,1.57852,1.57863,1.57843,1.5785,2090900011.0
2006-09-25 18:05:00,1.5784,1.5785,1.57822,1.57843,5862600027.0
2006-09-25 18:10:00,1.5785,1.5786,1.57792,1.5785,7315700013.0
2006-09-25 18:15:00,1.57836,1.57868,1.57825,1.57851,7749799994.0
2006-09-25 18:20:00,1.5785,1.57861,1.57835,1.5785,3567799995.0
2006-09-25 18:25:00,1.5784,1.57853,1.57825,1.57839,2797500011.0
2006-09-25 18:30:00,1.57833,1.57856,1.57822,1.5783,7329600040.0
2006-09-25 18:35:00,1.5784,1.57849,1.57794,1.57823,8861900042.0
2006-09-25 18:40:00,1.5783,1.57836,1.57792,1.57799,5251700028.0
2006-09-25 18:45:00,1.57803,1.57825,1.57779,1.57791,2556800010.0
2006-09-25 18:50:00,1.57783,1.57796,1.5776,1.57786,5458800005.0
2006-09-25 18:55:00,1.57782,1.57802,1.57752,1.5776,5895500005.0
2006-09-25 19:00:00,1.57766,1.57779,1.57725,1.57755,2487900013.0
2006-09-25 19:05:00,1.57763,1.57785,1.57723,1.57768,6626900008.0
2006-09-25 19:10:00,1.57758,1.57832,1.57757,1.57808,4149699988.0
2006-09-25 19:15:00,1.57813,1.5783,1.57784,1.57819,4534099989.0
2006-09-25 19:20:00,1.57815,1.57842,1.57759,1.57818,3900200001.0
2006-09-25 19:25:00,1.57805,1.57868,1.57804,1.57834,4571300028.0
2006-09-25 19:30:00,1.5785,1.57863,1.5782,1.57835,5801700007.0
2006-09-25 19:35:00,1.57847,1.57856,1.578,1.57842,4012600001.0
2006-09-25 19:40:00,1.57844,1.57859,1.57837,1.57842,2985100003.0
2006-09-25 19:45:00,1.57838,1.57872,1.57816,1.57872,3051700006.0
2006-09-25 19:50:00,1.57854,1.57875,1.57842,1.57849,1795200006.0
2006-09-25 19:55:00,1.5786,1.57865,1.57831,1.57864,6126400003.0
2006-09-25 20:00:00,1.5787,1.57895,1.57856,1.57873,2651300004.0
2006-09-25 20:05:00,1.57872,1.5788,1.57848,1.57848,2639199998.0
2006-09-25 20:10:00,1.57841,1.57868,1.57834,1.57868,3855899994.0
2006-09-25 20:15:00,1.57863,1.5788,1.57856,1.5788,2953199997.0
2006-09-25 20:20:00,1.5787,1.57903,1.57854,1.5787,3108900013.0
2006-09-25 20:25:00,1.57855,1.5788,1.57825,1.57826,5642300010.0
2006-09-25 20:30:00,1.5785,1.5786,1.57814,1.57817,5407000008.0
2006-09-25 20:35:00,1.5783,1.5788,1.57809,1.57848,5065000003.0
2006-09-25 20:40:00,1.57855,1.57883,1.57831,1.5785,4181200015.0
2006-09-25 20:45:00,1.57853,1.5791,1.57853,1.57907,4351799991.0
2006-09-25 20:50:00,1.579,1.57913,1.57872,1.57899,6031800013.0
2006-09-25 20:55:00,1.57898,1.579,1.5783,1.5783,6604700042.0
2006-09-25 21:00:00,1.5784,1.57846,1.57816,1.57835,6029500037.0
2006-09-25 21:05:00,1.57838,1.57878,1.57838,1.57857,3099999987.0
2006-09-25 21:10:00,1.57867,1.57874,1.57825,1.57852,4249800002.0
2006-09-25 21:15:00,1.57853,1.57853,1.57811,1.57835,4322200011.0
2006-09-25 21:20:00,1.5784,1.5786,1.57824,1.57849,7370599972.0
2006-09-25 21:25:00,1.57838,1.57862,1.57818,1.57842,3633300018.0
2006-09-25 21:30:00,1.57848,1.57868,1.57824,1.5785,4546599997.0
2006-09-25 21:35:00,1.57856,1.57889,1.57856,1.57858,2118899992.0
2006-09-25 21:40:00,1.57835,1.5788,1.57829,1.57864,4434900007.0
2006-09-25 21:45:00,1.57854,1.57878,1.57837,1.57868,4511200011.0
2006-09-25 21:50:00,1.57858,1.57888,1.57851,1.57856,3084600001.0
2006-09-25 21:55:00,1.57839,1.57891,1.5781,1.5787,3090500018.0
2006-09-25 22:00:00,1.57877,1.57883,1.57849,1.57866,3215200004.0
2006-09-25 22:05:00,1.57875,1.57896,1.5785,1.57888,1809700008.0
2006-09-25 22:10:00,1.57895,1.57895,1.57838,1.57851,1725199996.0
2006-09-25 22:15:00,1.57885,1.57898,1.57815,1.57875,1682800001.0
2006-09-25 22:20:00,1.57885,1.57914,1.57868,1.57886,1870000013.0
2006-09-25 22:25:00,1.57913,1.5794,1.57872,1.57932,3306200028.0
2006-09-25 22:30:00,1.57913,1.57943,1.57897,1.57924,1990800012.0
2006-09-25 22:35:00,1.57937,1.57937,1.57884,1.57902,2246600008.0
2006-09-25 22:40:00,1.57915,1.57935,1.57875,1.57911,3923100006.0
2006-09-25 22:45:00,1.57907,1.57907,1.5785,1.57875,1491900004.0
2006-09-25 22:50:00,1.5788,1.5789,1.57846,1.57882,1639600001.0
2006-09-25 22:55:00,1.57872,1.57895,1.57842,1.57842,1718199991.0
2006-09-25 23:00:00,1.57815,1.57896,1.57812,1.57895,1262500001.0
2006-09-25 23:05:00,1.57873,1.57885,1.57836,1.57865,993000000.0
2006-09-25 23:10:00,1.57856,1.57872,1.57807,1.57844,1116100000.0
2006-09-25 23:15:00,1.5786,1.57868,1.57811,1.57838,1224800008.0
2006-09-25 23:20:00,1.57847,1.57869,1.57845,1.57845,564500000.0
2006-09-25 23:25:00,1.57899,1.57951,1.57892,1.57941,725699999.0
2006-09-25 23:30:00,1.57938,1.57951,1.57879,1.57885,1367500009.0
2006-09-25 23:35:00,1.57883,1.57891,1.57842,1.57866,1505799996.0
2006-09-25 23:40:00,1.57873,1.57896,1.5786,1.57888,1370400006.0
2006-09-25 23:45:00,1.57867,1.57885,1.57861,1.57863,743300000.0
2006-09-25 23:50:00,1.57865,1.57892,1.57814,1.57833,1175300002.0
2006-09-25 23:55:00,1.5788,1.57898,1.57834,1.57883,1199800005.0
2006-09-26 00:00:00,1.57885,1.57885,1.57807,1.57878,1081400010.0
2006-09-26 00:05:00,1.57874,1.57878,1.57847,1.57855,1037100005.0
2006-09-26 00:10:00,1.5788,1.57898,1.57823,1.57888,1136999998.0
2006-09-26 00:15:00,1.5788,1.57925,1.57878,1.57878,1175000006.0
2006-09-26 00:20:00,1.57888,1.57894,1.57846,1.57846,1191500005.0
2006-09-26 00:25:00,1.57859,1.57894,1.57852,1.5788,1029500001.0
2006-09-26 00:30:00,1.57876,1.57888,1.57854,1.5786,1017699999.0
2006-09-26 00:35:00,1.57868,1.57872,1.57851,1.5786,380199999.0
2006-09-26 00:40:00,1.5786,1.57872,1.57838,1.57855,1298100003.0
2006-09-26 00:45:00,1.5787,1.57872,1.57834,1.57839,1053099995.0
2006-09-26 00:50:00,1.57829,1.57845,1.57807,1.5784,958599996.0
2006-09-26 00:55:00,1.5784,1.57858,1.57823,1.57849,1525700008.0
2006-09-26 01:00:00,1.57833,1.57858,1.57821,1.5785,1081299995.0
2006-09-26 01:05:00,1.57835,1.57855,1.57823,1.57845,1147700000.0
2006-09-26 01:10:00,1.57848,1.57852,1.57811,1.57828,1470400000.0
2006-09-26 01:15:00,1.57838,1.57879,1.57765,1.57879,1175800008.0
2006-09-26 01:20:00,1.57887,1.57914,1.57875,1.57897,780299996.0
2006-09-26 01:25:00,1.57905,1.57912,1.57875,1.57887,1577300019.0
2006-09-26 01:30:00,1.57879,1.57903,1.57863,1.57883,1023800006.0
2006-09-26 01:35:00,1.57875,1.57895,1.5786,1.5786,1480399999.0
2006-09-26 01:40:00,1.5789,1.57901,1.5787,1.57889,1180600003.0
2006-09-26 01:45:00,1.57891,1.57904,1.5787,1.57882,1018800003.0
2006-09-26 01:50:00,1.57895,1.57898,1.5787,1.5789,700900003.0
2006-09-26 01:55:00,1.5789,1.57904,1.57863,1.57902,1269900012.0
2006-09-26 02:00:00,1.57905,1.57905,1.57847,1.57862,1535000002.0
2006-09-26 02:05:00,1.5786,1.5787,1.57829,1.57846,1125000007.0
2006-09-26 02:10:00,1.57847,1.57859,1.57824,1.57838,1243500000.0
2006-09-26 02:15:00,1.57847,1.57872,1.57829,1.57836,657000001.0
2006-09-26 02:20:00,1.57845,1.57858,1.57826,1.57858,1697799996.0
2006-09-26 02:25:00,1.57852,1.57852,1.57812,1.5783,738399998.0
2006-09-26 02:30:00,1.57828,1.57847,1.57806,1.57836,1098300014.0
2006-09-26 02:35:00,1.57856,1.57856,1.57817,1.57832,1349900000.0
2006-09-26 02:40:00,1.57839,1.57845,1.57811,1.57828,1340200005.0
2006-09-26 02:45:00,1.57805,1.57828,1.57753,1.57789,1395699997.0
2006-09-26 02:50:00,1.57807,1.57831,1.57769,1.57823,1099900003.0
2006-09-26 02:55:00,1.5781,1.5783,1.57771,1.57792,1630499990.0
2006-09-26 03:00:00,1.57806,1.57859,1.57795,1.57839,1412200007.0
2006-09-26 03:05:00,1.57858,1.57879,1.57837,1.57865,1346699989.0
2006-09-26 03:10:00,1.57855,1.57875,1.57841,1.57866,1268399989.0
2006-09-26 03:15:00,1.57865,1.57893,1.57842,1.57868,1095999998.0
2006-09-26 03:20:00,1.57856,1.57876,1.57841,1.57875,1120400000.0
2006-09-26 03:25:00,1.5786,1.57874,1.5783,1.57859,953600003.0
2006-09-26 03:30:00,1.57846,1.57878,1.57843,1.57866,1388099999.0
2006-09-26 03:35:00,1.57872,1.57885,1.57844,1.57885,768599995.0
2006-09-26 03:40:00,1.57857,1.57883,1.57795,1.57872,1293999992.0
2006-09-26 03:45:00,1.57879,1.57879,1.57847,1.57868,1158000006.0
2006-09-26 03:50:00,1.57865,1.57882,1.57825,1.57869,1245800002.0
2006-09-26 03:55:00,1.57882,1.57897,1.57847,1.57868,1422600007.0
2006-09-26 04:00:00,1.57869,1.57911,1.57869,1.57876,1626400003.0
2006-09-26 04:05:00,1.5788,1.57899,1.57857,1.5789,1343599989.0
2006-09-26 04:10:00,1.57857,1.57892,1.57843,1.5787,961800006.0
2006-09-26 04:15:00,1.57885,1.57894,1.57841,1.57885,1218800007.0
2006-09-26 04:20:00,1.57888,1.57895,1.57851,1.57878,1274800007.0
2006-09-26 04:25:00,1.57882,1.57882,1.57831,1.5787,1288400006.0
2006-09-26 04:30:00,1.57856,1.57886,1.57817,1.57869,891700000.0
2006-09-26 04:35:00,1.57888,1.57925,1.5784,1.5786,1271800001.0
2006-09-26 04:40:00,1.57875,1.57882,1.57856,1.5787,956700008.0
2006-09-26 04:45:00,1.57868,1.57937,1.57858,1.57914,1690700011.0
2006-09-26 04:50:00,1.57889,1.57904,1.57816,1.57816,938600001.0
2006-09-26 04:55:00,1.57872,1.57895,1.57872,1.5788,1319500009.0
2006-09-26 05:00:00,1.57883,1.5793,1.57874,1.57882,1521800002.0
2006-09-26 05:05:00,1.5789,1.5792,1.57882,1.57908,939200005.0
2006-09-26 05:10:00,1.57907,1.57907,1.57863,1.5788,1116500005.0
2006-09-26 05:15:00,1.5788,1.5788,1.57837,1.57852,1107299997.0
2006-09-26 05:20:00,1.57845,1.57862,1.5782,1.57835,1088999995.0
2006-09-26 05:25:00,1.57816,1.57851,1.57794,1.57838,1176800005.0
2006-09-26 05:30:00,1.5783,1.57847,1.57817,1.57839,753500004.0
2006-09-26 05:35:00,1.57836,1.57848,1.57819,1.57824,1240999998.0
2006-09-26 05:40:00,1.57835,1.57845,1.57785,1.57808,802700001.0
2006-09-26 05:45:00,1.57823,1.57837,1.57809,1.5783,1348399999.0
2006-09-26 05:50:00,1.57824,1.57845,1.57806,1.57814,1735300002.0
2006-09-26 05:55:00,1.57805,1.57836,1.57794,1.5783,1519400005.0
2006-09-26 06:00:00,1.57827,1.57827,1.57792,1.57809,1212999996.0
2006-09-26 06:05:00,1.57818,1.57825,1.5779,1.57823,1586599988.0
2006-09-26 06:10:00,1.57808,1.57828,1.57793,1.57824,1310300011.0
2006-09-26 06:15:00,1.57819,1.57829,1.57801,1.57815,1050299995.0
2006-09-26 06:20:00,1.57822,1.57825,1.57788,1.57822,1268700005.0
2006-09-26 06:25:00,1.57809,1.57824,1.57785,1.57823,1156900009.0
2006-09-26 06:30:00,1.57821,1.57823,1.57797,1.57816,1369400005.0
2006-09-26 06:35:00,1.57818,1.57828,1.57796,1.57812,969600008.0
2006-09-26 06:40:00,1.57816,1.57822,1.57789,1.57798,1227000001.0
2006-09-26 06:45:00,1.57806,1.57823,1.5779,1.57823,1480900007.0
2006-09-26 06:50:00,1.57815,1.57829,1.57783,1.57813,1753399989.0
2006-09-26 06:55:00,1.57816,1.57828,1.578,1.57816,1311500006.0
2006-09-26 07:00:00,1.5782,1.57865,1.57805,1.57856,1115599993.0
2006-09-26 07:05:00,1.57857,1.57887,1.57842,1.57875,1277200007.0
2006-09-26 07:10:00,1.57879,1.5789,1.57844,1.57863,1139200006.0
2006-09-26 07:15:00,1.57847,1.57861,1.57807,1.57817,930099995.0
2006-09-26 07:20:00,1.57827,1.57838,1.57778,1.57823,1036800000.0
2006-09-26 07:25:00,1.57824,1.57857,1.57808,1.57845,1507399989.0
2006-09-26 07:30:00,1.5785,1.57855,1.57806,1.5781,1012599998.0
2006-09-26 07:35:00,1.57806,1.57862,1.57806,1.57849,807699998.0
2006-09-26 07:40:00,1.57837,1.57848,1.57782,1.5783,1297200006.0
2006-09-26 07:45:00,1.57845,1.5786,1.57829,1.57843,1200600011.0
2006-09-26 07:50:00,1.57834,1.57865,1.57811,1.57844,1337200002.0
2006-09-26 07:55:00,1.57835,1.57848,1.57815,1.5784,1591700000.0
2006-09-26 08:00:00,1.57827,1.57847,1.57803,1.57834,1125100009.0
2006-09-26 08:05:00,1.57849,1.5786,1.57819,1.57842,1245800002.0
2006-09-26 08:10:00,1.57814,1.57863,1.57814,1.57816,1190700000.0
2006-09-26 08:15:00,1.5783,1.57855,1.57819,1.57852,1458100006.0
2006-09-26 08:20:00,1.57845,1.57853,1.57802,1.57806,1530000005.0
2006-09-26 08:25:00,1.57819,1.57834,1.57807,1.57826,1430599999.0
2006-09-26 08:30:00,1.57817,1.57833,1.57807,1.57833,1030499995.0
2006-09-26 08:35:00,1.57833,1.57833,1.57798,1.57819,1049999994.0
2006-09-26 08:40:00,1.57814,1.57873,1.57797,1.57861,1268100006.0
2006-09-26 08:45:00,1.57863,1.57887,1.57818,1.57873,1346800009.0
2006-09-26 08:50:00,1.57872,1.57881,1.57846,1.57874,877900005.0
2006-09-26 08:55:00,1.57873,1.57883,1.5785,1.5785,796999999.0
2006-09-26 09:00:00,1.57842,1.5788,1.57834,1.57877,1169900000.0
2006-09-26 09:05:00,1.57869,1.57879,1.57846,1.57871,1078400013.0
2006-09-26 09:10:00,1.57856,1.57878,1.57844,1.57845,1209200005.0
2006-09-26 09:15:00,1.57848,1.57886,1.57833,1.57864,1244500000.0
2006-09-26 09:20:00,1.5788,1.57898,1.57851,1.57863,1047199997.0
2006-09-26 09:25:00,1.57861,1.57898,1.57848,1.57862,926499992.0
2006-09-26 09:30:00,1.57864,1.57875,1.57852,1.57854,1118499993.0
2006-09-26 09:35:00,1.57854,1.57868,1.57833,1.57865,1034900003.0
2006-09-26 09:40:00,1.57867,1.57929,1.57859,1.5789,1089699997.0
2006-09-26 09:45:00,1.57908,1.57922,1.57881,1.57898,1279100004.0
2006-09-26 09:50:00,1.57898,1.5792,1.57882,1.57884,1247599994.0
2006-09-26 09:55:00,1.57897,1.5792,1.57876,1.57904,1364000014.0
2006-09-26 10:00:00,1.57887,1.57917,1.57875,1.57888,1224199997.0
2006-09-26 10:05:00,1.5787,1.57906,1.57844,1.57867,1369300009.0
2006-09-26 10:10:00,1.57872,1.57913,1.5785,1.57904,1362000002.0
2006-09-26 10:15:00,1.57908,1.57919,1.57879,1.57884,1590199995.0
2006-09-26 10:20:00,1.57902,1.57917,1.57869,1.57909,1464699997.0
2006-09-26 10:25:00,1.5791,1.57922,1.5787,1.5791,1266699999.0
2006-09-26 10:30:00,1.57897,1.57918,1.57877,1.57902,1828700004.0
2006-09-26 10:35:00,1.57895,1.57899,1.5787,1.57886,1332000010.0
2006-09-26 10:40:00,1.57869,1.57895,1.5784,1.57882,1521800002.0
2006-09-26 10:45:00,1.57886,1.57899,1.57863,1.5788,1342500001.0
2006-09-26 10:50:00,1.57883,1.57883,1.5781,1.5782,1237299995.0
2006-09-26 10:55:00,1.578,1.57845,1.578,1.57815,1811900001.0
2006-09-26 11:00:00,1.57827,1.5786,1.57813,1.57851,1203400001.0
2006-09-26 11:05:00,1.57826,1.5786,1.57814,1.57852,1089300005.0
2006-09-26 11:10:00,1.57837,1.57851,1.57817,1.57835,1440100001.0
2006-09-26 11:15:00,1.57838,1.57843,1.578,1.57818,1411100007.0
2006-09-26 11:20:00,1.5781,1.57862,1.57758,1.57839,1589300007.0
2006-09-26 11:25:00,1.57826,1.57851,1.57806,1.57834,1372500006.0
2006-09-26 11:30:00,1.57831,1.57854,1.57823,1.57834,1928500003.0
2006-09-26 11:35:00,1.5784,1.57856,1.57825,1.57849,1245899997.0
2006-09-26 11:40:00,1.57829,1.57884,1.57829,1.57862,1794200005.0
2006-09-26 11:45:00,1.57855,1.57882,1.57819,1.57832,1125199999.0
2006-09-26 11:50:00,1.57843,1.5785,1.57795,1.57795,1754400005.0
2006-09-26 11:55:00,1.57788,1.57841,1.57788,1.57813,1368799995.0
2006-09-26 12:00:00,1.57815,1.57825,1.57781,1.57788,1403300002.0
2006-09-26 12:05:00,1.57787,1.57787,1.57726,1.57749,1368899997.0
2006-09-26 12:10:00,1.57778,1.57812,1.57763,1.57794,1240100006.0
2006-09-26 12:15:00,1.57797,1.57812,1.5778,1.57805,1200800007.0
2006-09-26 12:20:00,1.57796,1.57805,1.57773,1.57799,1499299993.0
2006-09-26 12:25:00,1.57797,1.5781,1.57773,1.57775,1614199996.0
2006-09-26 12:30:00,1.57782,1.57803,1.57762,1.57766,1447600014.0
2006-09-26 12:35:00,1.57784,1.57801,1.57752,1.5778,1188500003.0
2006-09-26 12:40:00,1.57782,1.57791,1.57742,1.5775,1434199990.0
2006-09-26 12:45:00,1.57763,1.57763,1.57712,1.57744,1121299995.0
2006-09-26 12:50:00,1.57737,1.57758,1.57701,1.57747,1739200010.0
2006-09-26 12:55:00,1.57742,1.57768,1.57724,1.57744,1509800008.0
2006-09-26 13:00:00,1.57744,1.57766,1.57711,1.57727,1542900001.0
2006-09-26 13:05:00,1.57742,1.57749,1.57707,1.57707,1355600002.0
2006-09-26 13:10:00,1.57707,1.57719,1.57686,1.57696,1398399998.0
2006-09-26 13:15:00,1.57712,1.57722,1.57677,1.57709,1430400004.0
2006-09-26 13:20:00,1.5773,1.5773,1.57685,1.57714,1333400012.0
2006-09-26 13:25:00,1.57715,1.57729,1.57686,1.57729,1438700000.0
2006-09-26 13:30:00,1.57728,1.57738,1.57706,1.57716,1456700001.0
2006-09-26 13:35:00,1.57728,1.57736,1.57705,1.57712,1349899995.0
2006-09-26 13:40:00,1.57718,1.57755,1.57709,1.57741,1077899995.0
2006-09-26 13:45:00,1.57758,1.57758,1.57699,1.57725,1442499999.0
2006-09-26 13:50:00,1.5768,1.57742,1.57659,1.57699,1469100009.0
2006-09-26 13:55:00,1.57747,1.57764,1.57726,1.57752,1763000011.0
2006-09-26 14:00:00,1.5775,1.5775,1.57689,1.57738,1526399996.0
2006-09-26 14:05:00,1.57742,1.57755,1.57715,1.57737,1655599997.0
2006-09-26 14:10:00,1.5774,1.57765,1.57713,1.57724,1464600006.0
2006-09-26 14:15:00,1.5773,1.5774,1.57715,1.57724,1377400004.0
2006-09-26 14:20:00,1.57717,1.57764,1.57702,1.57755,1869900002.0
2006-09-26 14:25:00,1.57753,1.57783,1.57739,1.57776,1442199992.0
2006-09-26 14:30:00,1.57783,1.57801,1.57764,1.5779,1734099998.0
2006-09-26 14:35:00,1.57792,1.5781,1.57762,1.578,1484099995.0
2006-09-26 14:40:00,1.57831,1.57859,1.57801,1.57801,1292300001.0
2006-09-26 14:45:00,1.57807,1.5783,1.57796,1.5782,1108900002.0
2006-09-26 14:50:00,1.57837,1.57898,1.57833,1.57848,1404500003.0
2006-09-26 14:55:00,1.57845,1.57875,1.5779,1.57852,1009900008.0
2006-09-26 15:00:00,1.5784,1.57854,1.5782,1.57832,1277500003.0
2006-09-26 15:05:00,1.57828,1.5785,1.57809,1.57831,1145099992.0
2006-09-26 15:10:00,1.57826,1.57852,1.57809,1.57824,1317300009.0
2006-09-26 15:15:00,1.5783,1.57855,1.5782,1.57831,1336900004.0
2006-09-26 15:20:00,1.57834,1.57852,1.57817,1.57842,1250600006.0
2006-09-26 15:25:00,1.57844,1.57852,1.57815,1.57818,1202999998.0
2006-09-26 15:30:00,1.5782,1.5784,1.57795,1.5781,1301200006.0
2006-09-26 15:35:00,1.57822,1.57822,1.57773,1.57797,1438800002.0
2006-09-26 15:40:00,1.57793,1.57805,1.5776,1.57768,935200002.0
2006-09-26 15:45:00,1.57776,1.57782,1.5773,1.5775,1541399996.0
2006-09-26 15:50:00,1.5773,1.57745,1.57701,1.57742,1373700006.0
2006-09-26 15:55:00,1.57721,1.57745,1.57664,1.57703,1786099999.0
2006-09-26 16:00:00,1.57712,1.57748,1.57696,1.57735,1573400000.0
2006-09-26 16:05:00,1.57763,1.57824,1.57751,1.57758,1127500008.0
2006-09-26 16:10:00,1.57752,1.57769,1.57721,1.57756,1684300010.0
2006-09-26 16:15:00,1.57717,1.57791,1.57717,1.57772,1450000012.0
2006-09-26 16:20:00,1.57766,1.57801,1.57764,1.57767,1616299995.0
2006-09-26 16:25:00,1.57772,1.57796,1.5769,1.57725,1188599998.0
2006-09-26 16:30:00,1.57703,1.57777,1.57703,1.5775,1443400010.0
2006-09-26 16:35:00,1.57754,1.5778,1.57739,1.57766,1987700001.0
2006-09-26 16:40:00,1.57776,1.57827,1.57767,1.57822,1247900009.0
2006-09-26 16:45:00,1.57824,1.57856,1.57779,1.57803,1225199996.0
2006-09-26 16:50:00,1.57813,1.5783,1.57788,1.57814,1525000014.0
2006-09-26 16:55:00,1.5781,1.57822,1.57739,1.57742,1454900011.0
2006-09-26 17:00:00,1.57711,1.57786,1.57711,1.57749,1687400005.0
2006-09-26 17:05:00,1.57766,1.57778,1.57703,1.57714,1414000006.0
2006-09-26 17:10:00,1.57707,1.57727,1.57697,1.57722,1379600004.0
2006-09-26 17:15:00,1.5771,1.57757,1.57688,1.57736,1509500010.0
2006-09-26 17:20:00,1.57757,1.57772,1.57733,1.57748,1180899996.0
2006-09-26 17:25:00,1.57744,1.57765,1.57668,1.5776,1024100002.0
2006-09-26 17:30:00,1.57738,1.57761,1.57725,1.57744,1546000014.0
2006-09-26 17:35:00,1.57746,1.57767,1.57725,1.57753,1370399999.0
2006-09-26 17:40:00,1.57751,1.5781,1.57736,1.57768,1413600001.0
2006-09-26 17:45:00,1.57756,1.57782,1.57745,1.57752,1768800003.0
2006-09-26 17:50:00,1.57762,1.57773,1.57695,1.57748,1458900007.0
2006-09-26 17:55:00,1.57741,1.57759,1.57714,1.57748,1499000007.0
2006-09-26 18:00:00,1.57739,1.5777,1.57739,1.5776,7048400026.0
2006-09-26 18:05:00,1.5777,1.5778,1.57682,1.57717,8482000030.0
2006-09-26 18:10:00,1.577,1.5773,1.57698,1.5772,6450600004.0
2006-09-26 18:15:00,1.5772,1.5776,1.57715,1.57724,7765700011.0
2006-09-26 18:20:00,1.5774,1.5777,1.57714,1.5777,4849599988.0
2006-09-26 18:25:00,1.5776,1.57828,1.5775,1.578,6714099990.0
2006-09-26 18:30:00,1.57788,1.57819,1.57771,1.57793,5348200013.0
2006-09-26 18:35:00,1.5778,1.57805,1.5776,1.57795,8470000009.0
2006-09-26 18:40:00,1.5779,1.57793,1.57692,1.57733,5127799983.0
2006-09-26 18:45:00,1.5774,1.57785,1.57712,1.5777,3260099999.0
2006-09-26 18:50:00,1.57753,1.57776,1.57741,1.5776,5971499990.0
2006-09-26 18:55:00,1.57777,1.57779,1.57745,1.57764,5655500008.0
2006-09-26 19:00:00,1.57768,1.57773,1.5774,1.5776,2274299998.0
2006-09-26 19:05:00,1.57768,1.57784,1.5775,1.57777,6723200038.0
2006-09-26 19:10:00,1.57768,1.57794,1.57755,1.57774,3839599994.0
2006-09-26 19:15:00,1.57769,1.57798,1.57761,1.57798,4093400017.0
2006-09-26 19:20:00,1.57799,1.57823,1.57783,1.57822,3960800019.0
2006-09-26 19:25:00,1.57807,1.57826,1.57795,1.57796,4685800014.0
2006-09-26 19:30:00,1.578,1.57824,1.5779,1.5781,5851100002.0
2006-09-26 19:35:00,1.57802,1.57822,1.57788,1.57806,3242800028.0
2006-09-26 19:40:00,1.57813,1.57824,1.578,1.57812,3164300002.0
2006-09-26 19:45:00,1.5781,1.57832,1.57791,1.57825,2911900012.0
2006-09-26 19:50:00,1.57815,1.57843,1.57802,1.57826,1892100008.0
2006-09-26 19:55:00,1.57833,1.57845,1.57815,1.57828,5870000016.0
2006-09-26 20:00:00,1.57795,1.57857,1.57782,1.57823,2323800005.0
2006-09-26 20:05:00,1.57832,1.57835,1.57809,1.5781,2774300005.0
2006-09-26 20:10:00,1.57819,1.57825,1.57795,1.57809,3742900001.0
2006-09-26 20:15:00,1.57818,1.57826,1.57781,1.5779,4241000000.0
2006-09-26 20:20:00,1.578,1.57803,1.57747,1.57775,3707700002.0
2006-09-26 20:25:00,1.57772,1.57795,1.5774,1.5774,4673800011.0
2006-09-26 20:30:00,1.5777,1.57783,1.5774,1.5776,2525300011.0
2006-09-26 20:35:00,1.57771,1.57782,1.57708,1.57713,5331900023.0
2006-09-26 20:40:00,1.57726,1.57746,1.57704,1.57707,4212000019.0
2006-09-26 20:45:00,1.57718,1.5774,1.57688,1.57725,3828800003.0
2006-09-26 20:50:00,1.57728,1.57751,1.57717,1.57732,6205600042.0
2006-09-26 20:55:00,1.57721,1.5774,1.57712,1.5774,7539900020.0
2006-09-26 21:00:00,1.5773,1.5774,1.577,1.57712,7073200006.0
2006-09-26 21:05:00,1.57706,1.57718,1.57673,1.57707,2684900014.0
2006-09-26 21:10:00,1.57715,1.57724,1.57696,1.5771,3320999995.0
2006-09-26 21:15:00,1.57715,1.57718,1.57669,1.57702,4100600022.0
2006-09-26 21:20:00,1.5772,1.57723,1.57671,1.57687,5660200018.0
2006-09-26 21:25:00,1.57697,1.57707,1.5767,1.577,3845900016.0
2006-09-26 21:30:00,1.57682,1.57724,1.57675,1.57708,4187000010.0
2006-09-26 21:35:00,1.57708,1.5774,1.57695,1.57724,2094399994.0
2006-09-26 21:40:00,1.5773,1.57737,1.57698,1.5771,4180100006.0
2006-09-26 21:45:00,1.57693,1.57722,1.57656,1.57663,4883899989.0
2006-09-26 21:50:00,1.57708,1.57722,1.57688,1.5771,2899299991.0
2006-09-26 21:55:00,1.5771,1.57715,1.57645,1.57708,3367099998.0
2006-09-26 22:00:00,1.5771,1.57725,1.57693,1.5771,2994200009.0
2006-09-26 22:05:00,1.57721,1.57727,1.57689,1.57698,1796699989.0
2006-09-26 22:10:00,1.57715,1.57741,1.57694,1.57718,1713400004.0
2006-09-26 22:15:00,1.57711,1.57737,1.577,1.5773,1362500000.0
2006-09-26 22:20:00,1.5771,1.57737,1.57706,1.57706,1909300000.0
2006-09-26 22:25:00,1.57716,1.57731,1.57634,1.57727,3804099993.0
2006-09-26 22:30:00,1.57709,1.57738,1.57691,1.57714,1990000011.0
2006-09-26 22:35:00,1.57737,1.57744,1.5771,1.57716,2403000005.0
2006-09-26 22:40:00,1.57711,1.57757,1.57702,1.57738,3493900009.0
2006-09-26 22:45:00,1.5773,1.57757,1.57715,1.57732,1715100008.0
2006-09-26 22:50:00,1.57753,1.57789,1.57733,1.5778,1835799997.0
2006-09-26 22:55:00,1.5779,1.57792,1.57704,1.57728,1224900006.0
2006-09-26 23:00:00,1.57681,1.5776,1.57653,1.57751,1258800001.0
2006-09-26 23:05:00,1.57756,1.57775,1.57723,1.57745,817500004.0
2006-09-26 23:10:00,1.5774,1.57759,1.57726,1.57757,870299994.0
2006-09-26 23:15:00,1.57748,1.57765,1.57724,1.57743,1292199995.0
2006-09-26 23:20:00,1.57753,1.57759,1.5767,1.57741,801200005.0
2006-09-26 23:25:00,1.57749,1.57749,1.57726,1.57742,807400005.0
2006-09-26 23:30:00,1.57737,1.57762,1.57715,1.5775,1060900012.0
2006-09-26 23:35:00,1.57745,1.57768,1.5773,1.57743,984800007.0
2006-09-26 23:40:00,1.57738,1.57756,1.5772,1.57744,1152700013.0
2006-09-26 23:45:00,1.57743,1.57749,1.57716,1.57742,790200009.0
2006-09-26 23:50:00,1.5774,1.57745,1.57713,1.5773,1241400003.0
2006-09-26 23:55:00,1.57731,1.57747,1.57717,1.57745,457400002.0
2006-09-27 00:00:00,1.5774,1.57751,1.57717,1.57747,932000003.0
2006-09-27 00:05:00,1.57737,1.57748,1.57693,1.57733,820800001.0
2006-09-27 00:10:00,1.57735,1.57745,1.57722,1.57731,725900005.0
2006-09-27 00:15:00,1.57725,1.57748,1.5771,1.57725,1153300006.0
2006-09-27 00:20:00,1.57717,1.57738,1.57698,1.57722,1187099995.0
2006-09-27 00:25:00,1.57714,1.57735,1.57707,1.57727,935799996.0
2006-09-27 00:30:00,1.57733,1.57741,1.57697,1.57715,1205700013.0
2006-09-27 00:35:00,1.57741,1.57756,1.57714,1.57729,1050800000.0
2006-09-27 00:40:00,1.57743,1.57753,1.57718,1.5774,1522400004.0
2006-09-27 00:45:00,1.57728,1.57747,1.57722,1.57723,1376800006.0
2006-09-27 00:50:00,1.5772,1.57753,1.57711,1.5773,1176400000.0
2006-09-27 00:55:00,1.57728,1.57747,1.57675,1.57728,1164100007.0
2006-09-27 01:00:00,1.57727,1.57766,1.57723,1.57753,1041800002.0
2006-09-27 01:05:00,1.5776,1.57768,1.57712,1.57761,1292000003.0
2006-09-27 01:10:00,1.57761,1.57762,1.57693,1.57705,1262900007.0
2006-09-27 01:15:00,1.57758,1.57772,1.57718,1.57769,1377700008.0
2006-09-27 01:20:00,1.57768,1.57777,1.57746,1.57754,652999998.0
2006-09-27 01:25:00,1.57763,1.57781,1.57746,1.57752,1404499994.0
2006-09-27 01:30:00,1.57749,1.57782,1.57744,1.5777,997500006.0
2006-09-27 01:35:00,1.57777,1.57784,1.57754,1.57773,1492200018.0
2006-09-27 01:40:00,1.5778,1.57792,1.57731,1.57792,1096000018.0
2006-09-27 01:45:00,1.5779,1.5779,1.57715,1.57774,1517700011.0
2006-09-27 01:50:00,1.57778,1.57783,1.57737,1.57758,1309800013.0
2006-09-27 01:55:00,1.5777,1.57778,1.57727,1.57752,968500005.0
2006-09-27 02:00:00,1.57714,1.57757,1.57642,1.57703,1631500004.0
2006-09-27 02:05:00,1.57745,1.57773,1.57727,1.57745,1472600001.0
2006-09-27 02:10:00,1.5776,1.57767,1.57743,1.57758,1017499995.0
2006-09-27 02:15:00,1.5776,1.57777,1.5774,1.57767,801699997.0
2006-09-27 02:20:00,1.57773,1.57815,1.57773,1.57808,1349300008.0
2006-09-27 02:25:00,1.57796,1.57814,1.57745,1.57797,1194299999.0
2006-09-27 02:30:00,1.5779,1.57805,1.57704,1.57704,801400000.0
2006-09-27 02:35:00,1.57801,1.57813,1.57737,1.57758,1389900001.0
2006-09-27 02:40:00,1.57807,1.57807,1.57724,1.57795,719400002.0
2006-09-27 02:45:00,1.57782,1.57802,1.57737,1.57781,857600004.0
2006-09-27 02:50:00,1.57798,1.57827,1.57734,1.57812,1359699997.0
2006-09-27 02:55:00,1.57808,1.57825,1.57797,1.5781,1001799997.0
2006-09-27 03:00:00,1.5781,1.57831,1.57788,1.57792,888399996.0
2006-09-27 03:05:00,1.5781,1.57822,1.57789,1.57813,1245700009.0
2006-09-27 03:10:00,1.57806,1.57818,1.57776,1.57811,1045700001.0
2006-09-27 03:15:00,1.57801,1.57818,1.57784,1.57797,873700006.0
2006-09-27 03:20:00,1.5776,1.57815,1.57754,1.57815,950000003.0
2006-09-27 03:25:00,1.578,1.57837,1.57795,1.57818,865800004.0
2006-09-27 03:30:00,1.57812,1.57838,1.57792,1.57828,1716000016.0
2006-09-27 03:35:00,1.5784,1.57851,1.57768,1.57817,825100006.0
2006-09-27 03:40:00,1.57841,1.57852,1.57807,1.57825,1294699998.0
2006-09-27 03:45:00,1.57838,1.57851,1.57816,1.57823,1376899993.0
2006-09-27 03:50:00,1.57826,1.5784,1.57806,1.57835,946299989.0
2006-09-27 03:55:00,1.57818,1.57838,1.57808,1.57818,1215599995.0
2006-09-27 04:00:00,1.57828,1.57837,1.5777,1.57828,1102100006.0
2006-09-27 04:05:00,1.57811,1.57835,1.57797,1.5783,1332300007.0
2006-09-27 04:10:00,1.5782,1.57835,1.578,1.57823,602100004.0
2006-09-27 04:15:00,1.57826,1.5784,1.57808,1.5781,1201600016.0
2006-09-27 04:20:00,1.57835,1.57842,1.57762,1.5782,1210499992.0
2006-09-27 04:25:00,1.57801,1.57839,1.57772,1.57789,1130000005.0
2006-09-27 04:30:00,1.57823,1.57837,1.57802,1.5783,758000002.0
2006-09-27 04:35:00,1.57816,1.57835,1.57762,1.5782,1235099999.0
2006-09-27 04:40:00,1.57827,1.57835,1.57805,1.5783,1205599998.0
2006-09-27 04:45:00,1.57772,1.57837,1.57772,1.5783,1314600001.0
2006-09-27 04:50:00,1.57814,1.57824,1.57742,1.57824,1861199998.0
2006-09-27 04:55:00,1.5781,1.57835,1.5776,1.57823,1609999997.0
2006-09-27 05:00:00,1.57819,1.57835,1.5781,1.57827,1358599999.0
2006-09-27 05:05:00,1.5782,1.57835,1.57742,1.57808,1284799992.0
2006-09-27 05:10:00,1.57809,1.57836,1.57776,1.57818,1055099987.0
2006-09-27 05:15:00,1.57817,1.57835,1.57805,1.57806,726900001.0
2006-09-27 05:20:00,1.57818,1.5783,1.57774,1.57797,1191999995.0
2006-09-27 05:25:00,1.57805,1.57835,1.57761,1.57835,1120199999.0
2006-09-27 05:30:00,1.5783,1.5783,1.57761,1.57821,1299000006.0
2006-09-27 05:35:00,1.57797,1.57831,1.57771,1.57793,1588900000.0
2006-09-27 05:40:00,1.57785,1.57824,1.57768,1.57789,1077300001.0
2006-09-27 05:45:00,1.57814,1.57837,1.57804,1.57804,1527199998.0
2006-09-27 05:50:00,1.57798,1.57838,1.5777,1.57779,1625400006.0
2006-09-27 05:55:00,1.57783,1.57828,1.57758,1.5782,1702400014.0
2006-09-27 06:00:00,1.57809,1.57838,1.57768,1.57816,1424300000.0
2006-09-27 06:05:00,1.57823,1.57839,1.57796,1.57812,1804300001.0
2006-09-27 06:10:00,1.57818,1.57836,1.57764,1.57818,1120100005.0
2006-09-27 06:15:00,1.57816,1.57843,1.57778,1.578,1077400000.0
2006-09-27 06:20:00,1.57845,1.57845,1.57772,1.57834,1401600007.0
2006-09-27 06:25:00,1.57781,1.5785,1.57746,1.57845,1434800002.0
2006-09-27 06:30:00,1.57828,1.57865,1.57775,1.5781,1111799995.0
2006-09-27 06:35:00,1.5785,1.57858,1.57781,1.57833,1213300006.0
2006-09-27 06:40:00,1.57835,1.57854,1.5782,1.57842,1190000010.0
2006-09-27 06:45:00,1.57834,1.57856,1.57823,1.5785,1093400000.0
2006-09-27 06:50:00,1.57844,1.57855,1.57823,1.5784,1240399994.0
2006-09-27 06:55:00,1.57839,1.57845,1.57796,1.57842,1180700000.0
2006-09-27 07:00:00,1.57838,1.57856,1.57776,1.57845,1575599998.0
2006-09-27 07:05:00,1.5783,1.57851,1.57806,1.57822,677099997.0
2006-09-27 07:10:00,1.57832,1.57852,1.57805,1.5782,1615299998.0
2006-09-27 07:15:00,1.57821,1.57837,1.57779,1.57784,1637800001.0
2006-09-27 07:20:00,1.57792,1.57838,1.57779,1.57789,1125899996.0
2006-09-27 07:25:00,1.57806,1.57817,1.57778,1.57806,1233900007.0
2006-09-27 07:30:00,1.57802,1.57815,1.57788,1.57802,741500000.0
2006-09-27 07:35:00,1.57798,1.57815,1.57786,1.57803,679699999.0
2006-09-27 07:40:00,1.57805,1.57814,1.57786,1.57794,1297300002.0
2006-09-27 07:45:00,1.57766,1.57807,1.57758,1.57786,1213299989.0
2006-09-27 07:50:00,1.57783,1.57808,1.57724,1.57774,1184399997.0
2006-09-27 07:55:00,1.57786,1.57813,1.57772,1.578,974300007.0
2006-09-27 08:00:00,1.57791,1.57805,1.57751,1.57784,1401399997.0
2006-09-27 08:05:00,1.57781,1.57804,1.57745,1.57789,1781699999.0
2006-09-27 08:10:00,1.57776,1.57794,1.5772,1.5772,1454600009.0
2006-09-27 08:15:00,1.57738,1.57752,1.5771,1.57747,1333899996.0
2006-09-27 08:20:00,1.57726,1.57738,1.57694,1.57702,1052699989.0
2006-09-27 08:25:00,1.57721,1.57751,1.57712,1.57724,1193800004.0
2006-09-27 08:30:00,1.57714,1.5773,1.577,1.5773,1233600006.0
2006-09-27 08:35:00,1.57734,1.57741,1.57711,1.57741,838799997.0
2006-09-27 08:40:00,1.57733,1.57759,1.57723,1.57735,919900003.0
2006-09-27 08:45:00,1.5768,1.57746,1.57668,1.57723,1359200014.0
2006-09-27 08:50:00,1.5774,1.57757,1.57707,1.57745,1665300011.0
2006-09-27 08:55:00,1.57741,1.57761,1.57723,1.57753,1174800003.0
2006-09-27 09:00:00,1.57753,1.57755,1.57678,1.57709,1364400000.0
2006-09-27 09:05:00,1.57735,1.57745,1.57716,1.5774,1139099994.0
2006-09-27 09:10:00,1.57729,1.57761,1.57673,1.57707,1252200001.0
2006-09-27 09:15:00,1.57705,1.57744,1.57697,1.5773,1293100008.0
2006-09-27 09:20:00,1.57737,1.57739,1.577,1.5773,832200001.0
2006-09-27 09:25:00,1.57737,1.57765,1.57725,1.57753,1405600004.0
2006-09-27 09:30:00,1.57767,1.57792,1.57749,1.57775,1354699999.0
2006-09-27 09:35:00,1.57764,1.57782,1.57729,1.5777,1255999999.0
2006-09-27 09:40:00,1.57745,1.57781,1.57726,1.57753,1535999997.0
2006-09-27 09:45:00,1.57753,1.57775,1.57747,1.57765,901900002.0
2006-09-27 09:50:00,1.57773,1.57792,1.57753,1.57754,1721100006.0
2006-09-27 09:55:00,1.57755,1.57811,1.57738,1.57811,1575999999.0
2006-09-27 10:00:00,1.57793,1.5783,1.57784,1.57825,1755499998.0
2006-09-27 10:05:00,1.5783,1.57837,1.57794,1.57814,1651000008.0
2006-09-27 10:10:00,1.57829,1.57847,1.57809,1.57834,1475299995.0
2006-09-27 10:15:00,1.57823,1.5785,1.57804,1.57843,1454700008.0
2006-09-27 10:20:00,1.57838,1.57852,1.5782,1.57841,1355900010.0
2006-09-27 10:25:00,1.57843,1.57852,1.57807,1.57849,1331200000.0
2006-09-27 10:30:00,1.57836,1.57876,1.57823,1.57838,1527400005.0
2006-09-27 10:35:00,1.57845,1.5787,1.57836,1.57852,1696600012.0
2006-09-27 10:40:00,1.57832,1.57893,1.57824,1.57854,1454400003.0
2006-09-27 10:45:00,1.57864,1.57927,1.57864,1.57927,1383500007.0
2006-09-27 10:50:00,1.57909,1.57925,1.57895,1.57909,1169899997.0
2006-09-27 10:55:00,1.57905,1.57918,1.57882,1.57914,1154499996.0
2006-09-27 11:00:00,1.57911,1.57915,1.57876,1.57906,1160900001.0
2006-09-27 11:05:00,1.57906,1.58014,1.57894,1.57987,1237900000.0
2006-09-27 11:10:00,1.57978,1.57989,1.57919,1.57972,1648600005.0
2006-09-27 11:15:00,1.57974,1.58018,1.57967,1.58003,1390699998.0
2006-09-27 11:20:00,1.58007,1.58053,1.5799,1.58033,1575699997.0
2006-09-27 11:25:00,1.5803,1.58042,1.57995,1.58009,1378400010.0
2006-09-27 11:30:00,1.58026,1.58133,1.58024,1.58118,1657200010.0
2006-09-27 11:35:00,1.58119,1.5816,1.58099,1.58144,1450900002.0
2006-09-27 11:40:00,1.58124,1.58149,1.58111,1.58135,1562300003.0
2006-09-27 11:45:00,1.58136,1.58143,1.58083,1.58114,1038499999.0
2006-09-27 11:50:00,1.58128,1.58137,1.58095,1.58113,1658700010.0
2006-09-27 11:55:00,1.58116,1.58134,1.58092,1.5811,1239000000.0
2006-09-27 12:00:00,1.58114,1.58114,1.58068,1.58088,1563700003.0
2006-09-27 12:05:00,1.58092,1.58101,1.58037,1.58052,1486599998.0
2006-09-27 12:10:00,1.58062,1.58078,1.58035,1.58045,1085299996.0
2006-09-27 12:15:00,1.58043,1.58102,1.58037,1.58102,1414600001.0
2006-09-27 12:20:00,1.58103,1.58113,1.5806,1.58092,1681300009.0
2006-09-27 12:25:00,1.58083,1.58097,1.58062,1.58081,1830400013.0
2006-09-27 12:30:00,1.58074,1.58097,1.58057,1.58069,1293400008.0
2006-09-27 12:35:00,1.58066,1.58076,1.58029,1.58039,1375100004.0
2006-09-27 12:40:00,1.58044,1.58065,1.58025,1.58059,1139800002.0
2006-09-27 12:45:00,1.5804,1.58055,1.5802,1.58049,1168599995.0
2006-09-27 12:50:00,1.58038,1.58053,1.57999,1.58044,1475300005.0
2006-09-27 12:55:00,1.58042,1.58058,1.58022,1.5803,1274299996.0
2006-09-27 13:00:00,1.58039,1.58058,1.58025,1.58044,1027399997.0
2006-09-27 13:05:00,1.5804,1.58052,1.5802,1.58029,1628699998.0
2006-09-27 13:10:00,1.58022,1.58048,1.58013,1.58036,1040200001.0
2006-09-27 13:15:00,1.58036,1.58051,1.5802,1.5802,1285200000.0
2006-09-27 13:20:00,1.58047,1.58054,1.58022,1.58039,1227600004.0
2006-09-27 13:25:00,1.58049,1.58059,1.5802,1.5804,1582799997.0
2006-09-27 13:30:00,1.58042,1.58062,1.58015,1.58022,1296100005.0
2006-09-27 13:35:00,1.58023,1.58031,1.58003,1.58018,1245900004.0
2006-09-27 13:40:00,1.58022,1.58037,1.57984,1.57997,1209200003.0
2006-09-27 13:45:00,1.58003,1.58013,1.57951,1.57964,1225399995.0
2006-09-27 13:50:00,1.57964,1.57984,1.5795,1.57967,1534300002.0
2006-09-27 13:55:00,1.57975,1.58011,1.57943,1.57959,1650600013.0
2006-09-27 14:00:00,1.57947,1.5798,1.57922,1.57978,1567400010.0
2006-09-27 14:05:00,1.57981,1.57981,1.57941,1.57947,1347899999.0
2006-09-27 14:10:00,1.57954,1.57991,1.57932,1.57946,1235300005.0
2006-09-27 14:15:00,1.57934,1.57974,1.57932,1.57951,1179100002.0
2006-09-27 14:20:00,1.57937,1.57963,1.57922,1.57958,1728099990.0
2006-09-27 14:25:00,1.57958,1.57963,1.57914,1.57953,1426800005.0
2006-09-27 14:30:00,1.5794,1.57944,1.57804,1.57915,1055600006.0
2006-09-27 14:35:00,1.57914,1.57967,1.57888,1.57931,1781900005.0
2006-09-27 14:40:00,1.57928,1.57965,1.57916,1.57942,1422300000.0
2006-09-27 14:45:00,1.57934,1.57951,1.57913,1.57924,1247300005.0
2006-09-27 14:50:00,1.5793,1.57932,1.57895,1.57922,1409700017.0
2006-09-27 14:55:00,1.5791,1.5794,1.57901,1.57925,1234800005.0
2006-09-27 15:00:00,1.57938,1.57947,1.57903,1.57912,1609500003.0
2006-09-27 15:05:00,1.57904,1.57933,1.57888,1.5793,1113499999.0
2006-09-27 15:10:00,1.57928,1.57942,1.57901,1.5791,1232900009.0
2006-09-27 15:15:00,1.57913,1.57944,1.57896,1.57922,1492900010.0
2006-09-27 15:20:00,1.57928,1.57944,1.57901,1.57906,1190399993.0
2006-09-27 15:25:00,1.57936,1.57965,1.5791,1.57937,1195500011.0
2006-09-27 15:30:00,1.57933,1.57965,1.5792,1.57939,1231100000.0
2006-09-27 15:35:00,1.57963,1.5797,1.57932,1.57958,1236399999.0
2006-09-27 15:40:00,1.5795,1.5798,1.5795,1.57964,1281999998.0
2006-09-27 15:45:00,1.57974,1.58023,1.57966,1.58023,1410400012.0
2006-09-27 15:50:00,1.58012,1.58081,1.58002,1.58081,1310400007.0
2006-09-27 15:55:00,1.58044,1.5807,1.58025,1.58026,1523200005.0
2006-09-27 16:00:00,1.58043,1.58122,1.58033,1.58115,1346100010.0
2006-09-27 16:05:00,1.58125,1.58138,1.58095,1.58126,1732000015.0
2006-09-27 16:10:00,1.58122,1.5813,1.58071,1.58104,1696600008.0
2006-09-27 16:15:00,1.58076,1.5813,1.58076,1.58101,1644500012.0
2006-09-27 16:20:00,1.58102,1.58115,1.58082,1.58103,1348100002.0
2006-09-27 16:25:00,1.58097,1.58119,1.58066,1.58111,1566600006.0
2006-09-27 16:30:00,1.58101,1.58121,1.58083,1.581,1260700000.0
2006-09-27 16:35:00,1.58094,1.58113,1.5808,1.58106,1314100004.0
2006-09-27 16:40:00,1.58106,1.58123,1.58073,1.58094,1839800001.0
2006-09-27 16:45:00,1.58095,1.5811,1.58074,1.58102,1171799996.0
2006-09-27 16:50:00,1.58108,1.58115,1.58072,1.58093,1698100013.0
2006-09-27 16:55:00,1.58117,1.58155,1.581,1.58145,1231700008.0
2006-09-27 17:00:00,1.5816,1.58162,1.581,1.58118,1465600002.0
2006-09-27 17:05:00,1.5812,1.58152,1.58103,1.58133,1426099999.0
2006-09-27 17:10:00,1.58126,1.5815,1.58109,1.58132,1592200008.0
2006-09-27 17:15:00,1.58139,1.58178,1.58121,1.58155,1654100003.0
2006-09-27 17:20:00,1.58152,1.58162,1.58089,1.58136,1307299998.0
2006-09-27 17:25:00,1.58123,1.58141,1.58108,1.58134,1174900004.0
2006-09-27 17:30:00,1.58125,1.58134,1.58095,1.581,1292500007.0
2006-09-27 17:35:00,1.58115,1.58153,1.58083,1.58147,977700004.0
2006-09-27 17:40:00,1.58142,1.58168,1.58124,1.58148,1404200013.0
2006-09-27 17:45:00,1.58138,1.5815,1.58097,1.58121,1570600007.0
2006-09-27 17:50:00,1.58103,1.58124,1.58094,1.58111,1189900000.0
2006-09-27 17:55:00,1.58115,1.58124,1.58078,1.58106,1107000001.0
2006-09-27 18:00:00,1.58097,1.5812,1.58087,1.581,8253999988.0
2006-09-27 18:05:00,1.5811,1.58146,1.581,1.58138,9799499985.0
2006-09-27 18:10:00,1.5813,1.58144,1.58105,1.5813,7604800036.0
2006-09-27 18:15:00,1.58107,1.5814,1.58101,1.5813,5279100010.0
2006-09-27 18:20:00,1.58135,1.58147,1.58108,1.5812,4648000000.0
2006-09-27 18:25:00,1.5813,1.5813,1.58092,1.58112,7229200037.0
2006-09-27 18:30:00,1.58107,1.58123,1.58091,1.5811,6944300024.0
2006-09-27 18:35:00,1.58117,1.58124,1.58064,1.58087,7878600003.0
2006-09-27 18:40:00,1.5809,1.58112,1.58072,1.58097,4692700005.0
2006-09-27 18:45:00,1.5808,1.58114,1.58045,1.58065,2497400001.0
2006-09-27 18:50:00,1.58062,1.58151,1.58051,1.58129,5574100014.0
2006-09-27 18:55:00,1.58121,1.58133,1.58089,1.58097,5931500009.0
2006-09-27 19:00:00,1.58082,1.58103,1.58068,1.581,2443300011.0
2006-09-27 19:05:00,1.58105,1.5812,1.58085,1.58095,5528800003.0
2006-09-27 19:10:00,1.58073,1.58123,1.58032,1.58115,4202500018.0
2006-09-27 19:15:00,1.58114,1.58116,1.58077,1.58101,4694100005.0
2006-09-27 19:20:00,1.58102,1.58115,1.58079,1.58097,3760200007.0
2006-09-27 19:25:00,1.581,1.58108,1.58077,1.58077,4892799996.0
2006-09-27 19:30:00,1.581,1.58105,1.58067,1.5809,6238100012.0
2006-09-27 19:35:00,1.58074,1.58113,1.58032,1.58092,3948299989.0
2006-09-27 19:40:00,1.58101,1.58115,1.58086,1.581,3349300004.0
2006-09-27 19:45:00,1.581,1.58105,1.58044,1.58097,3057200010.0
2006-09-27 19:50:00,1.58087,1.58098,1.58065,1.58086,2041600008.0
2006-09-27 19:55:00,1.5809,1.58113,1.58079,1.581,5571800001.0
2006-09-27 20:00:00,1.58098,1.58105,1.58076,1.58099,2236500005.0
2006-09-27 20:05:00,1.58096,1.58115,1.58087,1.58097,2694600007.0
2006-09-27 20:10:00,1.581,1.58117,1.58091,1.581,3555200015.0
2006-09-27 20:15:00,1.5811,1.58117,1.58085,1.5809,4764100027.0
2006-09-27 20:20:00,1.581,1.58113,1.58078,1.58093,3665800016.0
2006-09-27 20:25:00,1.5811,1.58116,1.58079,1.58097,5175299999.0
2006-09-27 20:30:00,1.5809,1.58115,1.58084,1.58098,2335600016.0
2006-09-27 20:35:00,1.58095,1.58117,1.58075,1.58075,5334800020.0
2006-09-27 20:40:00,1.58103,1.58116,1.58052,1.58077,3918400005.0
2006-09-27 20:45:00,1.58083,1.58093,1.5805,1.58064,4504600009.0
2006-09-27 20:50:00,1.58065,1.5809,1.5805,1.58079,5531000008.0
2006-09-27 20:55:00,1.58079,1.5809,1.5805,1.5808,7641100015.0
2006-09-27 21:00:00,1.5807,1.5809,1.58032,1.58047,6694900027.0
2006-09-27 21:05:00,1.58041,1.58061,1.58019,1.58036,2756099988.0
2006-09-27 21:10:00,1.58053,1.58063,1.5803,1.58047,3862600010.0
2006-09-27 21:15:00,1.58044,1.58063,1.58017,1.58033,4208900014.0
2006-09-27 21:20:00,1.5805,1.58062,1.58022,1.5805,6854000049.0
2006-09-27 21:25:00,1.5805,1.58054,1.57976,1.57996,3764600005.0
2006-09-27 21:30:00,1.58005,1.58005,1.57968,1.5799,3268200005.0
2006-09-27 21:35:00,1.57987,1.58005,1.57975,1.57992,2692000010.0
2006-09-27 21:40:00,1.57989,1.58014,1.57982,1.57993,3922000018.0
2006-09-27 21:45:00,1.58004,1.58029,1.57985,1.58005,4830000004.0
2006-09-27 21:50:00,1.58002,1.58028,1.57997,1.58019,3252900005.0
2006-09-27 21:55:00,1.58011,1.58032,1.5799,1.57999,2951400011.0
2006-09-27 22:00:00,1.58012,1.5804,1.57999,1.58026,3083800012.0
2006-09-27 22:05:00,1.58036,1.58036,1.57976,1.58009,1853800009.0
2006-09-27 22:10:00,1.58022,1.58031,1.57986,1.58,1734299993.0
2006-09-27 22:15:00,1.57992,1.58018,1.57983,1.57997,1956900009.0
2006-09-27 22:20:00,1.5799,1.58027,1.57988,1.57994,2118500008.0
2006-09-27 22:25:00,1.58011,1.58031,1.5799,1.58012,3099999990.0
2006-09-27 22:30:00,1.57993,1.58023,1.57985,1.5801,1743800004.0
2006-09-27 22:35:00,1.5801,1.58023,1.57962,1.57978,2600500007.0
2006-09-27 22:40:00,1.57978,1.58024,1.57964,1.58024,4130300005.0
2006-09-27 22:45:00,1.58014,1.58026,1.57978,1.57986,1457499992.0
2006-09-27 22:50:00,1.57994,1.58018,1.57981,1.58002,1620400008.0
2006-09-27 22:55:00,1.58008,1.58013,1.57958,1.57958,1453000005.0
2006-09-27 23:00:00,1.5795,1.58003,1.5794,1.57998,1138499999.0
2006-09-27 23:05:00,1.57989,1.58019,1.57961,1.57968,1308799999.0
2006-09-27 23:10:00,1.57983,1.57995,1.57952,1.57979,1395399997.0
2006-09-27 23:15:00,1.57974,1.58005,1.57972,1.57979,1423000007.0
2006-09-27 23:20:00,1.57986,1.58009,1.57946,1.5799,1123699996.0
2006-09-27 23:25:00,1.58005,1.58016,1.57983,1.5801,860000007.0
2006-09-27 23:30:00,1.58012,1.58016,1.57977,1.58012,1137799993.0
2006-09-27 23:35:00,1.57997,1.58025,1.5797,1.5801,1264800005.0
2006-09-27 23:40:00,1.58005,1.58023,1.5797,1.57987,1332200006.0
2006-09-27 23:45:00,1.57987,1.57997,1.57971,1.57985,698500001.0
2006-09-27 23:50:00,1.5798,1.58005,1.57972,1.57972,1042900000.0
2006-09-27 23:55:00,1.57981,1.58002,1.57924,1.57957,1257000001.0
2006-09-28 00:00:00,1.57975,1.5801,1.57938,1.57998,1476999998.0
2006-09-28 00:05:00,1.57987,1.58007,1.57969,1.57983,827800000.0
2006-09-28 00:10:00,1.58,1.58041,1.57979,1.58025,786400006.0
2006-09-28 00:15:00,1.58033,1.58038,1.57968,1.58025,1169100005.0
2006-09-28 00:20:00,1.58017,1.58023,1.57987,1.58003,985100003.0
2006-09-28 00:25:00,1.57999,1.58015,1.57984,1.58,667800010.0
2006-09-28 00:30:00,1.57995,1.58008,1.57977,1.57983,1053700005.0
2006-09-28 00:35:00,1.57979,1.58005,1.57976,1.58,708200004.0
2006-09-28 00:40:00,1.57999,1.58007,1.57978,1.58,1363699994.0
2006-09-28 00:45:00,1.58002,1.58021,1.57989,1.58,1230999995.0
2006-09-28 00:50:00,1.58009,1.58022,1.57965,1.5801,1451000000.0
2006-09-28 00:55:00,1.58003,1.58033,1.57985,1.58021,1396399995.0
2006-09-28 01:00:00,1.58021,1.58063,1.58015,1.5804,1919299994.0
2006-09-28 01:05:00,1.58039,1.58055,1.58026,1.58046,1105200001.0
2006-09-28 01:10:00,1.58013,1.58063,1.57999,1.58061,1292000003.0
2006-09-28 01:15:00,1.58063,1.5807,1.57998,1.58014,1191499998.0
2006-09-28 01:20:00,1.58044,1.58053,1.5797,1.58038,893099995.0
2006-09-28 01:25:00,1.58012,1.5807,1.58012,1.58041,1379200006.0
2006-09-28 01:30:00,1.58064,1.58073,1.58006,1.58063,1379299997.0
2006-09-28 01:35:00,1.58065,1.58073,1.58004,1.58004,1204900003.0
2006-09-28 01:40:00,1.58052,1.58085,1.58052,1.58061,1783499996.0
2006-09-28 01:45:00,1.58063,1.58088,1.58053,1.58058,1085999995.0
2006-09-28 01:50:00,1.58079,1.58079,1.58007,1.58065,1098700003.0
2006-09-28 01:55:00,1.58069,1.58081,1.58038,1.58059,1297100004.0
2006-09-28 02:00:00,1.58062,1.5808,1.57999,1.58039,1237299996.0
2006-09-28 02:05:00,1.58054,1.58067,1.58026,1.58053,1218700000.0
2006-09-28 02:10:00,1.58044,1.58054,1.5801,1.58033,1362200003.0
2006-09-28 02:15:00,1.58027,1.58038,1.58014,1.58026,1019099999.0
2006-09-28 02:20:00,1.58035,1.58064,1.58015,1.58057,1628799999.0
2006-09-28 02:25:00,1.58067,1.58094,1.58038,1.58061,1449800007.0
2006-09-28 02:30:00,1.58052,1.58075,1.58008,1.58062,561500002.0
2006-09-28 02:35:00,1.58084,1.58088,1.58015,1.58071,1591899992.0
2006-09-28 02:40:00,1.58066,1.58085,1.58033,1.58079,1003900000.0
2006-09-28 02:45:00,1.58048,1.58097,1.58031,1.58095,1306400000.0
2006-09-28 02:50:00,1.58092,1.58096,1.58004,1.58083,1641300008.0
2006-09-28 02:55:00,1.58074,1.58091,1.58053,1.58053,1361999998.0
2006-09-28 03:00:00,1.5805,1.58065,1.57991,1.58036,1253899999.0
2006-09-28 03:05:00,1.5806,1.58078,1.58007,1.58067,1143499996.0
2006-09-28 03:10:00,1.58058,1.58082,1.58041,1.58073,1199499999.0
2006-09-28 03:15:00,1.58056,1.58072,1.58012,1.58045,1277700007.0
2006-09-28 03:20:00,1.58028,1.58058,1.57987,1.5799,1409200002.0
2006-09-28 03:25:00,1.57992,1.58054,1.57992,1.58045,997600007.0
2006-09-28 03:30:00,1.58029,1.58067,1.57981,1.58057,1476599997.0
2006-09-28 03:35:00,1.58057,1.58065,1.57984,1.58056,956600000.0
2006-09-28 03:40:00,1.58056,1.5807,1.57971,1.58058,1198899995.0
2006-09-28 03:45:00,1.58055,1.58065,1.58007,1.5806,1225600002.0
2006-09-28 03:50:00,1.5806,1.58067,1.57994,1.5803,1044300003.0
2006-09-28 03:55:00,1.58053,1.58077,1.58035,1.58062,1210100003.0
2006-09-28 04:00:00,1.58091,1.58092,1.58055,1.58071,1539200000.0
2006-09-28 04:05:00,1.5808,1.58085,1.58035,1.58057,1536999999.0
2006-09-28 04:10:00,1.58075,1.58092,1.5805,1.58062,1277900000.0
2006-09-28 04:15:00,1.58076,1.58099,1.5805,1.58071,1097300004.0
2006-09-28 04:20:00,1.58089,1.58094,1.58048,1.58081,1279499995.0
2006-09-28 04:25:00,1.58093,1.58093,1.58057,1.58083,1438799996.0
2006-09-28 04:30:00,1.58058,1.58094,1.58058,1.58072,739599998.0
2006-09-28 04:35:00,1.5807,1.58114,1.58065,1.58095,1205800002.0
2006-09-28 04:40:00,1.58112,1.58124,1.58087,1.58115,1323399998.0
2006-09-28 04:45:00,1.58121,1.5815,1.5811,1.5814,1148299999.0
2006-09-28 04:50:00,1.58119,1.58138,1.58092,1.58109,1228500013.0
2006-09-28 04:55:00,1.58115,1.58132,1.58102,1.5811,1008900008.0
2006-09-28 05:00:00,1.58122,1.58134,1.58078,1.58092,1275000002.0
2006-09-28 05:05:00,1.58085,1.58107,1.58082,1.58107,805300005.0
2006-09-28 05:10:00,1.5811,1.58115,1.5809,1.58105,981199995.0
2006-09-28 05:15:00,1.58094,1.58115,1.58086,1.58086,534499995.0
2006-09-28 05:20:00,1.58106,1.58116,1.58076,1.58111,1121600003.0
2006-09-28 05:25:00,1.5811,1.58151,1.581,1.58123,1604000007.0
2006-09-28 05:30:00,1.5813,1.58141,1.58058,1.58132,1036999997.0
2006-09-28 05:35:00,1.58114,1.58137,1.58071,1.58109,1590600005.0
2006-09-28 05:40:00,1.5813,1.58136,1.5808,1.58136,1345600009.0
2006-09-28 05:45:00,1.58114,1.5815,1.581,1.581,1816400000.0
2006-09-28 05:50:00,1.58124,1.58145,1.58111,1.58125,1831399996.0
2006-09-28 05:55:00,1.58113,1.58135,1.58042,1.5813,1248300002.0
2006-09-28 06:00:00,1.58117,1.58143,1.58077,1.58116,1346500001.0
2006-09-28 06:05:00,1.58114,1.58141,1.5807,1.58105,1735499999.0
2006-09-28 06:10:00,1.5813,1.58148,1.58104,1.58131,1050599998.0
2006-09-28 06:15:00,1.58137,1.58155,1.58118,1.58145,1072600005.0
2006-09-28 06:20:00,1.58152,1.58152,1.58114,1.58145,1300599997.0
2006-09-28 06:25:00,1.58128,1.58145,1.581,1.58118,1352800001.0
2006-09-28 06:30:00,1.5811,1.58121,1.58077,1.58099,1359500006.0
2006-09-28 06:35:00,1.58108,1.58135,1.58064,1.58135,1212299998.0
2006-09-28 06:40:00,1.58105,1.58123,1.58098,1.58104,1389200003.0
2006-09-28 06:45:00,1.58048,1.58127,1.58041,1.58107,1126500004.0
2006-09-28 06:50:00,1.58058,1.58126,1.58055,1.58105,1206299992.0
2006-09-28 06:55:00,1.58108,1.58143,1.58094,1.58117,1287300002.0
2006-09-28 07:00:00,1.58106,1.58135,1.58092,1.58128,1282499999.0
2006-09-28 07:05:00,1.58132,1.58147,1.58112,1.58125,1644200000.0
2006-09-28 07:10:00,1.58118,1.58151,1.58118,1.58148,1133699996.0
2006-09-28 07:15:00,1.58141,1.58173,1.58104,1.58104,1579000005.0
2006-09-28 07:20:00,1.58146,1.58175,1.58139,1.58168,1370600007.0
2006-09-28 07:25:00,1.58156,1.5818,1.58099,1.58108,1320200005.0
2006-09-28 07:30:00,1.5815,1.58172,1.58105,1.58154,1163200002.0
2006-09-28 07:35:00,1.58158,1.58166,1.5809,1.58156,1341500004.0
2006-09-28 07:40:00,1.58143,1.58174,1.58141,1.58164,1179500002.0
2006-09-28 07:45:00,1.58164,1.58171,1.58145,1.58145,1308800003.0
2006-09-28 07:50:00,1.58151,1.58173,1.58095,1.58164,1681400002.0
2006-09-28 07:55:00,1.58159,1.58173,1.58145,1.58155,1547799997.0
2006-09-28 08:00:00,1.58143,1.58171,1.58128,1.58156,1407100001.0
2006-09-28 08:05:00,1.58155,1.5818,1.58131,1.58165,1263800002.0
2006-09-28 08:10:00,1.58164,1.58203,1.58145,1.58183,1374600009.0
2006-09-28 08:15:00,1.5818,1.58206,1.58162,1.58187,1505100010.0
2006-09-28 08:20:00,1.58176,1.58193,1.58158,1.58175,1383200006.0
2006-09-28 08:25:00,1.58183,1.58216,1.58171,1.582,1209100003.0
2006-09-28 08:30:00,1.58199,1.58227,1.58172,1.58215,1421200007.0
2006-09-28 08:35:00,1.58218,1.58243,1.58212,1.5822,824299999.0
2006-09-28 08:40:00,1.58221,1.58235,1.58196,1.58215,1553500007.0
2006-09-28 08:45:00,1.58223,1.5824,1.5819,1.58221,1351100001.0
2006-09-28 08:50:00,1.58225,1.58243,1.58208,1.58226,1077300009.0
2006-09-28 08:55:00,1.58226,1.58241,1.58203,1.58228,1183300004.0
2006-09-28 09:00:00,1.58233,1.58235,1.58208,1.58223,1262200001.0
2006-09-28 09:05:00,1.58227,1.58233,1.58196,1.5821,1492500007.0
2006-09-28 09:10:00,1.5822,1.58254,1.58209,1.58242,1373100006.0
2006-09-28 09:15:00,1.58225,1.58241,1.58207,1.58224,1525800003.0
2006-09-28 09:20:00,1.58231,1.58231,1.58184,1.58207,1304800003.0
2006-09-28 09:25:00,1.58195,1.58243,1.58192,1.58214,1256300011.0
2006-09-28 09:30:00,1.58216,1.5822,1.58183,1.58192,1581500012.0
2006-09-28 09:35:00,1.58197,1.58219,1.58168,1.58206,1224100000.0
2006-09-28 09:40:00,1.58199,1.58243,1.58199,1.58224,817500001.0
2006-09-28 09:45:00,1.58221,1.5828,1.58203,1.58268,1482999995.0
2006-09-28 09:50:00,1.58276,1.58336,1.58249,1.58316,1558600000.0
2006-09-28 09:55:00,1.58323,1.58341,1.58301,1.58318,1138400006.0
2006-09-28 10:00:00,1.58307,1.58328,1.58284,1.58298,1749600005.0
2006-09-28 10:05:00,1.58297,1.58328,1.58284,1.58328,1788600000.0
2006-09-28 10:10:00,1.58325,1.58333,1.58258,1.58274,954900000.0
2006-09-28 10:15:00,1.58268,1.58286,1.5825,1.58257,1162600005.0
2006-09-28 10:20:00,1.58263,1.58288,1.58241,1.58252,1357200000.0
2006-09-28 10:25:00,1.58263,1.58322,1.5826,1.58319,1590300000.0
2006-09-28 10:30:00,1.58297,1.5832,1.58283,1.58312,1411800003.0
2006-09-28 10:35:00,1.58304,1.58321,1.58268,1.58279,1419899996.0
2006-09-28 10:40:00,1.58258,1.58297,1.58244,1.58291,1682300000.0
2006-09-28 10:45:00,1.58306,1.5834,1.58291,1.58298,1192900005.0
2006-09-28 10:50:00,1.5828,1.58321,1.58271,1.58308,1469800004.0
2006-09-28 10:55:00,1.58299,1.5832,1.58276,1.58293,1221200005.0
2006-09-28 11:00:00,1.58302,1.58334,1.58287,1.58324,902000006.0
2006-09-28 11:05:00,1.58329,1.58347,1.58311,1.58335,1535600007.0
2006-09-28 11:10:00,1.58318,1.58337,1.58298,1.58317,1730800008.0
2006-09-28 11:15:00,1.58303,1.58327,1.58287,1.58318,1426999998.0
2006-09-28 11:20:00,1.58318,1.58401,1.58306,1.58399,1436000018.0
2006-09-28 11:25:00,1.58384,1.58429,1.5837,1.58381,1505800000.0
2006-09-28 11:30:00,1.58406,1.58416,1.5835,1.58372,1856100007.0
2006-09-28 11:35:00,1.58382,1.58391,1.58353,1.58372,1258700006.0
2006-09-28 11:40:00,1.58364,1.58385,1.58319,1.58332,1676300013.0
2006-09-28 11:45:00,1.58331,1.58369,1.58308,1.58359,1716699992.0
2006-09-28 11:50:00,1.58361,1.58366,1.58318,1.58318,1593899993.0
2006-09-28 11:55:00,1.58332,1.58381,1.58318,1.58367,1470700009.0
2006-09-28 12:00:00,1.58372,1.58383,1.58348,1.58358,1474699998.0
2006-09-28 12:05:00,1.5836,1.5836,1.58315,1.58345,1682000005.0
2006-09-28 12:10:00,1.58353,1.58368,1.58322,1.58357,1700400006.0
2006-09-28 12:15:00,1.58371,1.58387,1.58348,1.58379,1331400009.0
2006-09-28 12:20:00,1.58394,1.58399,1.58353,1.58389,1182700007.0
2006-09-28 12:25:00,1.58383,1.58391,1.58292,1.58355,1586300004.0
2006-09-28 12:30:00,1.58342,1.58394,1.58314,1.58367,1252300003.0
2006-09-28 12:35:00,1.58372,1.58391,1.5833,1.58363,1371099999.0
2006-09-28 12:40:00,1.58382,1.58403,1.58367,1.58398,1546700003.0
2006-09-28 12:45:00,1.5839,1.58428,1.58381,1.58421,1234200007.0
2006-09-28 12:50:00,1.58405,1.58425,1.58377,1.58405,1502299996.0
2006-09-28 12:55:00,1.58401,1.58423,1.58359,1.58359,1397200011.0
2006-09-28 13:00:00,1.58356,1.58387,1.58343,1.58362,1135800004.0
2006-09-28 13:05:00,1.58366,1.58381,1.58353,1.58371,1109800001.0
2006-09-28 13:10:00,1.58352,1.58393,1.58345,1.58381,930400005.0
2006-09-28 13:15:00,1.58387,1.58422,1.58373,1.5841,1412300007.0
2006-09-28 13:20:00,1.58418,1.58433,1.58374,1.58393,1466500001.0
2006-09-28 13:25:00,1.58399,1.58413,1.58377,1.5839,1918899992.0
2006-09-28 13:30:00,1.58378,1.58394,1.58347,1.5836,1235799997.0
2006-09-28 13:35:00,1.58363,1.58377,1.58352,1.58358,1061800003.0
2006-09-28 13:40:00,1.5837,1.58375,1.58341,1.58371,1171400000.0
2006-09-28 13:45:00,1.58367,1.58383,1.58325,1.58362,1645100011.0
2006-09-28 13:50:00,1.5836,1.58381,1.5834,1.58353,1521500003.0
2006-09-28 13:55:00,1.58363,1.5838,1.5834,1.58362,1798499995.0
2006-09-28 14:00:00,1.58365,1.58365,1.58316,1.58345,1396700005.0
2006-09-28 14:05:00,1.58351,1.58366,1.58318,1.58352,1186200003.0
2006-09-28 14:10:00,1.58363,1.58378,1.58331,1.5836,1370800007.0
2006-09-28 14:15:00,1.58363,1.58363,1.58326,1.58355,1287800007.0
2006-09-28 14:20:00,1.58358,1.58399,1.58331,1.58368,1523999992.0
2006-09-28 14:25:00,1.58372,1.58414,1.58354,1.58395,1297199999.0
2006-09-28 14:30:00,1.58412,1.58455,1.58356,1.58455,1732800002.0
2006-09-28 14:35:00,1.58456,1.58471,1.58402,1.58414,1370800008.0
2006-09-28 14:40:00,1.58419,1.58443,1.58384,1.58398,1408299992.0
2006-09-28 14:45:00,1.58393,1.58402,1.58366,1.58402,1013800004.0
2006-09-28 14:50:00,1.58405,1.58417,1.58366,1.58402,1543600007.0
2006-09-28 14:55:00,1.58391,1.58401,1.58369,1.58383,1509500017.0
2006-09-28 15:00:00,1.58378,1.58378,1.58341,1.58343,1693200003.0
2006-09-28 15:05:00,1.58343,1.58375,1.58293,1.58313,893500003.0
2006-09-28 15:10:00,1.58312,1.58325,1.58281,1.5831,1170700005.0
2006-09-28 15:15:00,1.58306,1.58325,1.58283,1.58313,1275599995.0
2006-09-28 15:20:00,1.58301,1.58327,1.58283,1.58311,1411999993.0
2006-09-28 15:25:00,1.58327,1.58355,1.58303,1.58328,1357999996.0
2006-09-28 15:30:00,1.58323,1.58384,1.58317,1.58366,833799997.0
2006-09-28 15:35:00,1.58375,1.58382,1.58339,1.58357,1324499995.0
2006-09-28 15:40:00,1.58348,1.58376,1.58343,1.58359,603900005.0
2006-09-28 15:45:00,1.58353,1.5837,1.58328,1.58368,1686500011.0
2006-09-28 15:50:00,1.58357,1.58382,1.58333,1.58374,1310300009.0
2006-09-28 15:55:00,1.58369,1.58402,1.58366,1.58375,1807900007.0
2006-09-28 16:00:00,1.5838,1.58393,1.58343,1.58365,1300499994.0
2006-09-28 16:05:00,1.58375,1.58392,1.58353,1.58371,1563800007.0
2006-09-28 16:10:00,1.58372,1.58378,1.58331,1.58359,1505200004.0
2006-09-28 16:15:00,1.58343,1.58379,1.58321,1.58378,1260500004.0
2006-09-28 16:20:00,1.58373,1.58398,1.58358,1.58366,987100003.0
2006-09-28 16:25:00,1.58355,1.58381,1.58324,1.5837,1213700004.0
2006-09-28 16:30:00,1.58346,1.58366,1.58326,1.58342,1109799996.0
2006-09-28 16:35:00,1.58334,1.58352,1.58317,1.58342,1612499991.0
2006-09-28 16:40:00,1.58336,1.58339,1.5829,1.5832,1115099998.0
2006-09-28 16:45:00,1.58312,1.58341,1.58301,1.5833,1409599998.0
2006-09-28 16:50:00,1.58313,1.58346,1.58292,1.58326,1614500010.0
2006-09-28 16:55:00,1.58357,1.58365,1.58316,1.58355,1394600002.0
2006-09-28 17:00:00,1.58352,1.58373,1.58311,1.58311,1530500004.0
2006-09-28 17:05:00,1.58328,1.5836,1.58322,1.58357,918999995.0
2006-09-28 17:10:00,1.58339,1.58362,1.58325,1.5834,1654500009.0
2006-09-28 17:15:00,1.58347,1.58362,1.58327,1.5835,1290699994.0
2006-09-28 17:20:00,1.58372,1.58393,1.58352,1.58365,1462200000.0
2006-09-28 17:25:00,1.58359,1.58415,1.58359,1.5841,1015200004.0
2006-09-28 17:30:00,1.58405,1.58416,1.58346,1.58372,1705299995.0
2006-09-28 17:35:00,1.58367,1.58388,1.58342,1.58348,1177800004.0
2006-09-28 17:40:00,1.58363,1.58401,1.58346,1.58401,1376500006.0
2006-09-28 17:45:00,1.58387,1.58412,1.58375,1.58378,1132900005.0
2006-09-28 17:50:00,1.58371,1.58381,1.58345,1.58363,1528800007.0
2006-09-28 17:55:00,1.58365,1.58377,1.58335,1.58363,886999999.0
2006-09-28 18:00:00,1.5838,1.5839,1.58366,1.5837,8450699997.0
2006-09-28 18:05:00,1.5838,1.5838,1.58339,1.58364,7720200022.0
2006-09-28 18:10:00,1.5837,1.5837,1.58328,1.5835,7015600027.0
2006-09-28 18:15:00,1.5834,1.58387,1.58335,1.58368,5710399996.0
2006-09-28 18:20:00,1.5838,1.58383,1.5836,1.5837,6112399987.0
2006-09-28 18:25:00,1.5836,1.58375,1.58341,1.5836,6205999992.0
2006-09-28 18:30:00,1.58353,1.58387,1.58346,1.5837,7391099976.0
2006-09-28 18:35:00,1.58384,1.58385,1.58351,1.58372,8712199992.0
2006-09-28 18:40:00,1.5838,1.58399,1.58351,1.58367,4937899988.0
2006-09-28 18:45:00,1.58365,1.58388,1.58346,1.58385,3054899994.0
2006-09-28 18:50:00,1.58372,1.58398,1.58358,1.58381,5230799996.0
2006-09-28 18:55:00,1.58377,1.58392,1.58354,1.58387,5965200009.0
2006-09-28 19:00:00,1.58379,1.58409,1.58367,1.5838,2785200000.0
2006-09-28 19:05:00,1.58388,1.58395,1.58345,1.58346,5125400029.0
2006-09-28 19:10:00,1.5836,1.58391,1.58322,1.58352,3973899999.0
2006-09-28 19:15:00,1.58355,1.58373,1.58328,1.58369,4199700014.0
2006-09-28 19:20:00,1.58372,1.58395,1.58354,1.58385,4249699999.0
2006-09-28 19:25:00,1.58368,1.58396,1.58364,1.58383,4668300012.0
2006-09-28 19:30:00,1.584,1.58419,1.58373,1.58397,5879199993.0
2006-09-28 19:35:00,1.5839,1.58405,1.5836,1.5837,3284100013.0
2006-09-28 19:40:00,1.58382,1.58397,1.58371,1.58389,3002000006.0
2006-09-28 19:45:00,1.58377,1.58398,1.58365,1.58385,2993300002.0
2006-09-28 19:50:00,1.58379,1.58398,1.58361,1.5839,2099799995.0
2006-09-28 19:55:00,1.58388,1.58397,1.58358,1.5838,6083000000.0
2006-09-28 20:00:00,1.58385,1.58393,1.58365,1.58385,2562400010.0
2006-09-28 20:05:00,1.58393,1.58423,1.58371,1.58386,2891300010.0
2006-09-28 20:10:00,1.58389,1.58423,1.58382,1.584,4515499982.0
2006-09-28 20:15:00,1.5839,1.5842,1.5839,1.5841,4941100003.0
2006-09-28 20:20:00,1.58394,1.58416,1.58386,1.58399,3043200014.0
2006-09-28 20:25:00,1.5841,1.58414,1.58377,1.58391,4818800001.0
2006-09-28 20:30:00,1.584,1.58418,1.58381,1.58381,2838200009.0
2006-09-28 20:35:00,1.58381,1.58406,1.58328,1.58369,4873900017.0
2006-09-28 20:40:00,1.5838,1.58385,1.58337,1.58343,4124299998.0
2006-09-28 20:45:00,1.58362,1.58367,1.58298,1.58349,4470300023.0
2006-09-28 20:50:00,1.58347,1.58357,1.58327,1.58348,5819800015.0
2006-09-28 20:55:00,1.5835,1.5836,1.58321,1.5836,5936800005.0
2006-09-28 21:00:00,1.5835,1.58365,1.5833,1.58354,6254200014.0
2006-09-28 21:05:00,1.58348,1.58368,1.58332,1.58344,2636300003.0
2006-09-28 21:10:00,1.58356,1.5837,1.58336,1.58356,3870300003.0
2006-09-28 21:15:00,1.5835,1.58368,1.58323,1.58349,4019000024.0
2006-09-28 21:20:00,1.5836,1.5838,1.58335,1.58349,7614500011.0
2006-09-28 21:25:00,1.58348,1.58382,1.58323,1.58372,3741000015.0
2006-09-28 21:30:00,1.58368,1.58399,1.58345,1.58385,4581100014.0
2006-09-28 21:35:00,1.58395,1.58414,1.58374,1.58414,2224000012.0
2006-09-28 21:40:00,1.58403,1.58422,1.58382,1.5841,3957999997.0
2006-09-28 21:45:00,1.58398,1.58436,1.58398,1.58418,5124000027.0
2006-09-28 21:50:00,1.58419,1.58423,1.5839,1.584,2845900013.0
2006-09-28 21:55:00,1.584,1.58423,1.5839,1.5841,3517200005.0
2006-09-28 22:00:00,1.58404,1.58427,1.584,1.58417,3454900005.0
2006-09-28 22:05:00,1.58427,1.58427,1.58397,1.58405,1683100007.0
2006-09-28 22:10:00,1.58425,1.58425,1.5834,1.58386,1810100004.0
2006-09-28 22:15:00,1.58385,1.58398,1.5835,1.5838,1340899993.0
2006-09-28 22:20:00,1.58374,1.58383,1.58348,1.58355,2096000004.0
2006-09-28 22:25:00,1.5838,1.58381,1.58326,1.58377,3168200005.0
2006-09-28 22:30:00,1.58368,1.58392,1.58334,1.58379,1959799992.0
2006-09-28 22:35:00,1.58387,1.58405,1.58314,1.58368,2619199992.0
2006-09-28 22:40:00,1.58347,1.58408,1.58322,1.58387,3271099998.0
2006-09-28 22:45:00,1.58349,1.58436,1.58338,1.58397,1856200006.0
2006-09-28 22:50:00,1.58393,1.5842,1.58371,1.58394,1966100006.0
2006-09-28 22:55:00,1.5842,1.58423,1.58352,1.58352,1519600010.0
2006-09-28 23:00:00,1.583,1.58382,1.58242,1.5838,1614800002.0
2006-09-28 23:05:00,1.5838,1.58398,1.58362,1.58395,1411000011.0
2006-09-28 23:10:00,1.58384,1.58393,1.58316,1.58331,1535800002.0
2006-09-28 23:15:00,1.58364,1.58379,1.58304,1.58333,2092300012.0
2006-09-28 23:20:00,1.58357,1.58379,1.58353,1.58361,538600000.0
2006-09-28 23:25:00,1.58385,1.58391,1.58361,1.58381,700100005.0
2006-09-28 23:30:00,1.58385,1.58388,1.58355,1.5838,1366899996.0
2006-09-28 23:35:00,1.5837,1.58394,1.58329,1.5834,810800008.0
2006-09-28 23:40:00,1.58357,1.58365,1.58291,1.58365,1406400010.0
2006-09-28 23:45:00,1.58343,1.58404,1.58314,1.58385,1282000011.0
2006-09-28 23:50:00,1.58385,1.58401,1.58298,1.58298,1396100002.0
2006-09-28 23:55:00,1.58368,1.58383,1.58354,1.58381,810100006.0
2006-09-29 00:00:00,1.58381,1.58381,1.5833,1.58341,1087000001.0
2006-09-29 00:05:00,1.58344,1.58367,1.58331,1.58357,1190499998.0
2006-09-29 00:10:00,1.58363,1.58372,1.58337,1.58351,747699996.0
2006-09-29 00:15:00,1.58353,1.5837,1.58333,1.5836,976599999.0
2006-09-29 00:20:00,1.58365,1.5837,1.5834,1.58341,989100003.0
2006-09-29 00:25:00,1.58365,1.5837,1.58312,1.58333,1197600009.0
2006-09-29 00:30:00,1.58355,1.58362,1.58318,1.58341,1337000001.0
2006-09-29 00:35:00,1.58355,1.58371,1.58329,1.58335,1189199999.0
2006-09-29 00:40:00,1.58358,1.58366,1.5834,1.5835,1033800008.0
2006-09-29 00:45:00,1.5835,1.58383,1.58342,1.58367,1492999999.0
2006-09-29 00:50:00,1.58378,1.58421,1.58348,1.5842,1096300005.0
2006-09-29 00:55:00,1.58402,1.58423,1.58375,1.58394,1479699993.0
2006-09-29 01:00:00,1.58388,1.58432,1.58366,1.58398,1387500002.0
2006-09-29 01:05:00,1.58407,1.58415,1.58383,1.58405,1267700005.0
2006-09-29 01:10:00,1.58405,1.58409,1.58341,1.58348,1129699993.0
2006-09-29 01:15:00,1.58401,1.58422,1.58373,1.584,1401300009.0
2006-09-29 01:20:00,1.58412,1.58428,1.58358,1.58399,1201899999.0
2006-09-29 01:25:00,1.58421,1.58425,1.58388,1.58415,882000002.0
2006-09-29 01:30:00,1.58409,1.5842,1.58369,1.5839,1385400001.0
2006-09-29 01:35:00,1.58379,1.58425,1.58365,1.584,1367699998.0
2006-09-29 01:40:00,1.5842,1.5842,1.58371,1.58397,933099992.0
2006-09-29 01:45:00,1.58405,1.58415,1.58376,1.58397,893099999.0
2006-09-29 01:50:00,1.58396,1.58411,1.58363,1.58367,1481900006.0
2006-09-29 01:55:00,1.58382,1.58391,1.58363,1.58372,1380800008.0
2006-09-29 02:00:00,1.58391,1.58411,1.5836,1.58405,1317800007.0
2006-09-29 02:05:00,1.584,1.58406,1.5837,1.5839,1303199998.0
2006-09-29 02:10:00,1.584,1.584,1.58372,1.58395,1002900005.0
2006-09-29 02:15:00,1.58388,1.58411,1.5836,1.58397,991600003.0
2006-09-29 02:20:00,1.5839,1.58434,1.5839,1.58418,1401600002.0
2006-09-29 02:25:00,1.58392,1.58422,1.58384,1.58406,1331199998.0
2006-09-29 02:30:00,1.58417,1.58417,1.58355,1.5839,1386100003.0
2006-09-29 02:35:00,1.58408,1.58412,1.58368,1.5839,1230200000.0
2006-09-29 02:40:00,1.58407,1.58407,1.58322,1.58391,1551800008.0
2006-09-29 02:45:00,1.58382,1.58403,1.58366,1.58389,1308300007.0
2006-09-29 02:50:00,1.58376,1.58396,1.58366,1.58383,1139700002.0
2006-09-29 02:55:00,1.58376,1.58391,1.58325,1.5834,1513200008.0
2006-09-29 03:00:00,1.58358,1.58387,1.58319,1.58349,1514399996.0
2006-09-29 03:05:00,1.5835,1.5835,1.58308,1.58318,1219399999.0
2006-09-29 03:10:00,1.58321,1.58353,1.58308,1.58336,1219200003.0
2006-09-29 03:15:00,1.58326,1.58347,1.58295,1.58318,1155600016.0
2006-09-29 03:20:00,1.58315,1.58338,1.58295,1.58325,960900002.0
2006-09-29 03:25:00,1.58325,1.58352,1.58312,1.58334,513500006.0
2006-09-29 03:30:00,1.58333,1.58345,1.58308,1.5834,1259400010.0
2006-09-29 03:35:00,1.58342,1.58345,1.58312,1.58326,1014700000.0
2006-09-29 03:40:00,1.58331,1.58342,1.58308,1.58335,1446899999.0
2006-09-29 03:45:00,1.58335,1.58335,1.58309,1.5833,1266199994.0
2006-09-29 03:50:00,1.5833,1.58342,1.58313,1.58338,1192500004.0
2006-09-29 03:55:00,1.58315,1.58351,1.58301,1.58315,1034100002.0
2006-09-29 04:00:00,1.58286,1.58347,1.58278,1.58345,1535500007.0
2006-09-29 04:05:00,1.58329,1.58345,1.58303,1.58326,1531300002.0
2006-09-29 04:10:00,1.58347,1.58381,1.58321,1.5836,999299997.0
2006-09-29 04:15:00,1.58375,1.58377,1.58348,1.5835,833900005.0
2006-09-29 04:20:00,1.58364,1.58383,1.58337,1.5835,1531199999.0
2006-09-29 04:25:00,1.58363,1.58372,1.58341,1.58342,1306700005.0
2006-09-29 04:30:00,1.58353,1.58367,1.58338,1.5835,487500004.0
2006-09-29 04:35:00,1.58357,1.58367,1.58329,1.5835,1274199992.0
2006-09-29 04:40:00,1.58353,1.58368,1.58339,1.58355,1087399998.0
2006-09-29 04:45:00,1.58333,1.58365,1.58321,1.58351,1015800013.0
2006-09-29 04:50:00,1.58347,1.58369,1.58318,1.58339,1128299999.0
2006-09-29 04:55:00,1.5834,1.58367,1.58336,1.58351,1077400000.0
2006-09-29 05:00:00,1.58354,1.5836,1.58326,1.58334,1242799989.0
2006-09-29 05:05:00,1.5836,1.58367,1.58342,1.58361,1143200008.0
2006-09-29 05:10:00,1.58365,1.58375,1.58344,1.58365,1077600001.0
2006-09-29 05:15:00,1.58365,1.58381,1.58349,1.58372,955999998.0
2006-09-29 05:20:00,1.58373,1.58396,1.58356,1.58393,1475200006.0
2006-09-29 05:25:00,1.5836,1.58385,1.58355,1.58382,1277800007.0
2006-09-29 05:30:00,1.58383,1.58405,1.58371,1.58374,1123699998.0
2006-09-29 05:35:00,1.58367,1.58382,1.58341,1.58361,1507500004.0
2006-09-29 05:40:00,1.58362,1.58386,1.58347,1.58364,1600800004.0
2006-09-29 05:45:00,1.58367,1.58375,1.5834,1.58357,1509699994.0
2006-09-29 05:50:00,1.58372,1.58378,1.58343,1.58344,1785399999.0
2006-09-29 05:55:00,1.58346,1.58375,1.58346,1.58365,1321199997.0
2006-09-29 06:00:00,1.58353,1.58375,1.58301,1.58342,1467599996.0
2006-09-29 06:05:00,1.58361,1.58378,1.58337,1.58357,1711200011.0
2006-09-29 06:10:00,1.58333,1.58355,1.58305,1.58345,1403800003.0
2006-09-29 06:15:00,1.58352,1.58355,1.58272,1.58341,765100001.0
2006-09-29 06:20:00,1.58352,1.58363,1.58328,1.58346,1235500002.0
2006-09-29 06:25:00,1.58342,1.58367,1.58332,1.58355,1192400009.0
2006-09-29 06:30:00,1.58357,1.58369,1.58341,1.58359,931299995.0
2006-09-29 06:35:00,1.5833,1.58371,1.58289,1.58362,1753700012.0
2006-09-29 06:40:00,1.58344,1.58361,1.58336,1.58349,1388999996.0
2006-09-29 06:45:00,1.58347,1.58371,1.58333,1.58339,1015299998.0
2006-09-29 06:50:00,1.58331,1.58363,1.58331,1.58336,980300005.0
2006-09-29 06:55:00,1.5834,1.58363,1.58309,1.58356,1262200003.0
2006-09-29 07:00:00,1.58343,1.5836,1.58322,1.58343,1256899996.0
2006-09-29 07:05:00,1.58339,1.58377,1.58303,1.58344,1124500013.0
2006-09-29 07:10:00,1.58357,1.58375,1.5834,1.58367,1201600000.0
2006-09-29 07:15:00,1.58357,1.58375,1.58333,1.58362,1169200006.0
2006-09-29 07:20:00,1.58361,1.58388,1.58338,1.58365,1345000008.0
2006-09-29 07:25:00,1.58375,1.58386,1.58322,1.58374,996399999.0
2006-09-29 07:30:00,1.58378,1.58385,1.58347,1.58379,1086799996.0
2006-09-29 07:35:00,1.58366,1.5839,1.58364,1.58368,1383100012.0
2006-09-29 07:40:00,1.5836,1.58385,1.58339,1.5835,1403500007.0
2006-09-29 07:45:00,1.58363,1.58378,1.58344,1.58361,970399995.0
2006-09-29 07:50:00,1.5836,1.58393,1.58348,1.58392,1083399994.0
2006-09-29 07:55:00,1.58375,1.58405,1.58368,1.584,1319500002.0
2006-09-29 08:00:00,1.58386,1.58431,1.58386,1.58428,1211200002.0
2006-09-29 08:05:00,1.58428,1.58458,1.58418,1.58434,1241999997.0
2006-09-29 08:10:00,1.58432,1.5846,1.58407,1.58443,1276000002.0
2006-09-29 08:15:00,1.58454,1.58492,1.58438,1.58482,1102900001.0
2006-09-29 08:20:00,1.5848,1.58526,1.5846,1.58514,1344300006.0
2006-09-29 08:25:00,1.58499,1.58522,1.58482,1.5851,976700005.0
2006-09-29 08:30:00,1.58485,1.58522,1.58478,1.58522,1305700009.0
2006-09-29 08:35:00,1.58541,1.58552,1.58507,1.58523,1465200007.0
2006-09-29 08:40:00,1.58504,1.58545,1.58496,1.58532,1246000001.0
2006-09-29 08:45:00,1.58527,1.58548,1.58495,1.58531,1457000014.0
2006-09-29 08:50:00,1.58542,1.58573,1.5851,1.5851,1399900001.0
2006-09-29 08:55:00,1.58509,1.58531,1.58499,1.58513,834999995.0
2006-09-29 09:00:00,1.58504,1.58549,1.58504,1.58538,1400399997.0
2006-09-29 09:05:00,1.58536,1.58554,1.58518,1.58543,978700007.0
2006-09-29 09:10:00,1.58544,1.58574,1.58532,1.58562,1447699996.0
2006-09-29 09:15:00,1.58571,1.58593,1.58553,1.58575,1345400013.0
2006-09-29 09:20:00,1.58567,1.58591,1.58547,1.58576,1168200003.0
2006-09-29 09:25:00,1.5857,1.58599,1.5855,1.58568,1329199996.0
2006-09-29 09:30:00,1.58572,1.58591,1.58552,1.58577,1342800010.0
2006-09-29 09:35:00,1.58584,1.58606,1.58567,1.58599,1360999996.0
2006-09-29 09:40:00,1.58603,1.58609,1.58572,1.58588,1344099998.0
2006-09-29 09:45:00,1.58596,1.58604,1.58571,1.58588,1689799998.0
2006-09-29 09:50:00,1.58612,1.58652,1.58607,1.58612,1781199999.0
2006-09-29 09:55:00,1.58607,1.58641,1.58591,1.58626,1474099997.0
2006-09-29 10:00:00,1.58628,1.5865,1.58595,1.58608,1428600004.0
2006-09-29 10:05:00,1.58588,1.58625,1.58586,1.58609,1785700001.0
2006-09-29 10:10:00,1.58615,1.58648,1.58606,1.58631,1281199997.0
2006-09-29 10:15:00,1.58643,1.58689,1.5863,1.58689,1402800002.0
2006-09-29 10:20:00,1.58688,1.58689,1.58655,1.58682,1343500007.0
2006-09-29 10:25:00,1.58665,1.58686,1.58639,1.5867,1334100002.0
2006-09-29 10:30:00,1.58658,1.58685,1.58651,1.58653,1340900000.0
2006-09-29 10:35:00,1.58667,1.58674,1.58637,1.58655,1050500003.0
2006-09-29 10:40:00,1.58652,1.58704,1.58636,1.58687,1553500009.0
2006-09-29 10:45:00,1.58716,1.5873,1.58701,1.58713,1508800001.0
2006-09-29 10:50:00,1.58697,1.58743,1.58695,1.58718,1520299999.0
2006-09-29 10:55:00,1.58725,1.58756,1.58686,1.58686,1213400004.0
2006-09-29 11:00:00,1.58692,1.58714,1.58654,1.58696,1159200001.0
2006-09-29 11:05:00,1.58706,1.58756,1.58706,1.58728,1387100010.0
2006-09-29 11:10:00,1.5873,1.58739,1.58711,1.58732,1683000006.0
2006-09-29 11:15:00,1.58721,1.58743,1.58715,1.58731,1391899999.0
2006-09-29 11:20:00,1.5874,1.58752,1.58704,1.58737,1517600000.0
2006-09-29 11:25:00,1.58748,1.58808,1.58723,1.58784,1383300002.0
2006-09-29 11:30:00,1.5879,1.58843,1.58789,1.58835,1916400002.0
2006-09-29 11:35:00,1.58833,1.58934,1.58821,1.58924,1410199999.0
2006-09-29 11:40:00,1.58897,1.58945,1.58897,1.58945,1598899993.0
2006-09-29 11:45:00,1.58948,1.58963,1.58922,1.58941,1487400004.0
2006-09-29 11:50:00,1.58941,1.58951,1.58894,1.58908,1708700002.0
2006-09-29 11:55:00,1.5888,1.58904,1.58837,1.58852,1373700001.0
2006-09-29 12:00:00,1.58846,1.58857,1.58761,1.58818,1403400006.0
2006-09-29 12:05:00,1.58833,1.58836,1.58788,1.58824,1368200008.0
2006-09-29 12:10:00,1.58822,1.58834,1.58793,1.58807,1187899997.0
2006-09-29 12:15:00,1.58822,1.58851,1.58802,1.58843,1151599999.0
2006-09-29 12:20:00,1.58833,1.58835,1.58805,1.5882,1117800003.0
2006-09-29 12:25:00,1.58811,1.58835,1.58793,1.58816,1850300004.0
2006-09-29 12:30:00,1.58822,1.58844,1.58781,1.58844,1200400011.0
2006-09-29 12:35:00,1.5883,1.58838,1.58784,1.58793,1641800005.0
2006-09-29 12:40:00,1.58797,1.5882,1.58786,1.5881,1957600003.0
2006-09-29 12:45:00,1.58815,1.58832,1.58792,1.58823,1147400006.0
2006-09-29 12:50:00,1.58813,1.58823,1.58773,1.58812,1366000004.0
2006-09-29 12:55:00,1.58822,1.58822,1.58776,1.58795,1370099998.0
2006-09-29 13:00:00,1.58812,1.5882,1.58782,1.588,1173899992.0
2006-09-29 13:05:00,1.58795,1.58808,1.58775,1.58795,1645200000.0
2006-09-29 13:10:00,1.58791,1.5881,1.58778,1.58806,1245999995.0
2006-09-29 13:15:00,1.58796,1.58812,1.58779,1.58805,1341200000.0
2006-09-29 13:20:00,1.58805,1.58805,1.58747,1.58772,1409399997.0
2006-09-29 13:25:00,1.58785,1.5879,1.58756,1.58779,1675299999.0
2006-09-29 13:30:00,1.5879,1.58802,1.58777,1.58788,1509000014.0
2006-09-29 13:35:00,1.58788,1.58811,1.58776,1.5879,1279200001.0
2006-09-29 13:40:00,1.58797,1.588,1.58745,1.58768,1125400003.0
2006-09-29 13:45:00,1.58767,1.58788,1.58744,1.58774,1249299999.0
2006-09-29 13:50:00,1.58771,1.58785,1.58756,1.58785,1422200002.0
2006-09-29 13:55:00,1.58782,1.58785,1.58757,1.58785,1488300005.0
2006-09-29 14:00:00,1.58783,1.58803,1.58739,1.58792,1631000010.0
2006-09-29 14:05:00,1.58795,1.58842,1.58782,1.58806,1359100006.0
2006-09-29 14:10:00,1.58812,1.58829,1.58774,1.58785,1342300018.0
2006-09-29 14:15:00,1.58776,1.58813,1.58762,1.58786,1559600005.0
2006-09-29 14:20:00,1.58812,1.58846,1.58787,1.58829,1716999991.0
2006-09-29 14:25:00,1.58834,1.58863,1.58819,1.5882,1270400007.0
2006-09-29 14:30:00,1.5882,1.58861,1.58813,1.58836,1544199985.0
2006-09-29 14:35:00,1.58839,1.5885,1.58809,1.5884,1754700001.0
2006-09-29 14:40:00,1.58849,1.58849,1.58803,1.58813,1609099997.0
2006-09-29 14:45:00,1.5882,1.58844,1.58792,1.58807,1458600012.0
2006-09-29 14:50:00,1.58811,1.58852,1.5878,1.58831,1612500006.0
2006-09-29 14:55:00,1.5882,1.58862,1.58813,1.58831,1641400008.0
2006-09-29 15:00:00,1.58824,1.58833,1.58779,1.58802,1506500001.0
2006-09-29 15:05:00,1.58796,1.58821,1.58776,1.58809,1676500005.0
2006-09-29 15:10:00,1.58803,1.58823,1.58787,1.58808,1234800001.0
2006-09-29 15:15:00,1.58815,1.58827,1.58788,1.58808,1301899998.0
2006-09-29 15:20:00,1.58808,1.58823,1.58758,1.58795,1206400004.0
2006-09-29 15:25:00,1.58792,1.58808,1.58775,1.58783,1214099997.0
2006-09-29 15:30:00,1.58791,1.58816,1.58767,1.58795,1046600000.0
2006-09-29 15:35:00,1.58805,1.58807,1.58766,1.58777,1055500000.0
2006-09-29 15:40:00,1.58763,1.58799,1.58746,1.58798,1145600002.0
2006-09-29 15:45:00,1.58787,1.58803,1.5875,1.58772,1518300004.0
2006-09-29 15:50:00,1.58774,1.58787,1.58753,1.58768,1381399996.0
2006-09-29 15:55:00,1.58765,1.58779,1.58731,1.58757,1588999993.0
2006-09-29 16:00:00,1.58748,1.58774,1.58718,1.58734,1383600008.0
2006-09-29 16:05:00,1.58756,1.58768,1.58711,1.58763,1345600005.0
2006-09-29 16:10:00,1.58769,1.58792,1.58737,1.5879,1639799997.0
2006-09-29 16:15:00,1.5875,1.58825,1.5875,1.5882,1533100001.0
2006-09-29 16:20:00,1.58817,1.58837,1.5879,1.58799,1800899992.0
2006-09-29 16:25:00,1.58801,1.58812,1.58763,1.58807,1437800001.0
2006-09-29 16:30:00,1.58781,1.58815,1.58775,1.58797,1042299999.0
2006-09-29 16:35:00,1.58795,1.58815,1.58786,1.58815,1508299984.0
2006-09-29 16:40:00,1.58794,1.58821,1.58761,1.58783,780400001.0
2006-09-29 16:45:00,1.5877,1.58804,1.58769,1.58785,1687200005.0
2006-09-29 16:50:00,1.58788,1.58809,1.58768,1.58776,1590500005.0
2006-09-29 16:55:00,1.58791,1.58834,1.58767,1.58824,1396200004.0
2006-09-29 17:00:00,1.58815,1.58832,1.58732,1.58755,1179200000.0
2006-09-29 17:05:00,1.58769,1.58796,1.58756,1.5879,1357200007.0
2006-09-29 17:10:00,1.58785,1.58808,1.58758,1.5877,1555200014.0
2006-09-29 17:15:00,1.58768,1.58782,1.58749,1.58754,1402500000.0
2006-09-29 17:20:00,1.58773,1.58783,1.5873,1.58736,1732799998.0
2006-09-29 17:25:00,1.5876,1.5876,1.58661,1.58675,893200008.0
2006-09-29 17:30:00,1.58639,1.58709,1.58635,1.58686,1478699999.0
2006-09-29 17:35:00,1.5868,1.58689,1.58652,1.58659,1423500006.0
2006-09-29 17:40:00,1.58633,1.58669,1.58626,1.58658,1361599995.0
2006-09-29 17:45:00,1.5865,1.5869,1.58636,1.58668,1551500003.0
2006-09-29 17:50:00,1.58672,1.58692,1.58638,1.58686,1560600006.0
2006-09-29 17:55:00,1.58668,1.58689,1.58632,1.58641,1576099997.0
2006-09-29 18:00:00,1.58639,1.58646,1.586,1.586,8014299989.0
2006-09-29 18:05:00,1.5861,1.58627,1.5859,1.58617,9654999980.0
2006-09-29 18:10:00,1.58624,1.5866,1.58605,1.5863,8152000013.0
2006-09-29 18:15:00,1.58639,1.58663,1.58619,1.58648,7186000007.0
2006-09-29 18:20:00,1.5864,1.58653,1.5861,1.5862,5486300015.0
2006-09-29 18:25:00,1.5864,1.5864,1.58592,1.58621,8212400040.0
2006-09-29 18:30:00,1.5861,1.58628,1.58592,1.5862,7017700006.0
2006-09-29 18:35:00,1.58622,1.58635,1.586,1.58609,8556100001.0
2006-09-29 18:40:00,1.5861,1.58625,1.58585,1.58612,4839900003.0
2006-09-29 18:45:00,1.586,1.58625,1.58595,1.58606,2860700001.0
2006-09-29 18:50:00,1.58589,1.58617,1.5858,1.58603,5402900007.0
2006-09-29 18:55:00,1.58617,1.58629,1.58571,1.5859,6002800015.0
2006-09-29 19:00:00,1.58589,1.58618,1.5858,1.58612,2434800011.0
2006-09-29 19:05:00,1.58607,1.58618,1.58584,1.58606,6988800004.0
2006-09-29 19:10:00,1.58603,1.58624,1.58591,1.58615,3819700021.0
2006-09-29 19:15:00,1.58612,1.58623,1.58582,1.5861,4828300020.0
2006-09-29 19:20:00,1.58612,1.58619,1.58585,1.58602,3494100004.0
2006-09-29 19:25:00,1.58604,1.58614,1.58579,1.58594,4210899993.0
2006-09-29 19:30:00,1.5859,1.58624,1.58583,1.58589,6269600018.0
2006-09-29 19:35:00,1.58587,1.58615,1.58571,1.5858,3867199993.0
2006-09-29 19:40:00,1.5859,1.58624,1.5859,1.58609,3142700015.0
2006-09-29 19:45:00,1.58602,1.58622,1.5858,1.58604,3106999995.0
2006-09-29 19:50:00,1.58595,1.58619,1.58586,1.58606,2486400003.0
2006-09-29 19:55:00,1.58623,1.58623,1.58582,1.58602,5857600013.0
2006-09-29 20:00:00,1.58601,1.58612,1.58567,1.58588,2438900003.0
2006-09-29 20:05:00,1.58597,1.58626,1.58592,1.58608,2849300018.0
2006-09-29 20:10:00,1.58605,1.58621,1.5859,1.58608,3690400005.0
2006-09-29 20:15:00,1.58594,1.58607,1.58579,1.5859,4238700009.0
2006-09-29 20:20:00,1.586,1.58608,1.58562,1.58582,3675900011.0
2006-09-29 20:25:00,1.58582,1.58602,1.58549,1.58562,4687100008.0
2006-09-29 20:30:00,1.5857,1.5858,1.58546,1.58565,5762900019.0
2006-09-29 20:35:00,1.58563,1.58588,1.5855,1.58553,5348400015.0
2006-09-29 20:40:00,1.58567,1.58579,1.5854,1.58546,4281400007.0
2006-09-29 20:45:00,1.5855,1.58582,1.58545,1.58575,4059200014.0
2006-09-29 20:50:00,1.58577,1.58585,1.58515,1.58577,5630100021.0
2006-09-29 20:55:00,1.5858,1.5859,1.5857,1.5858,5174999980.0
2006-09-29 21:00:00,1.5859,1.5859,1.58548,1.5855,6276699985.0
2006-09-29 21:05:00,1.58572,1.58582,1.58542,1.58567,2454200003.0
2006-09-29 21:10:00,1.58569,1.58575,1.58542,1.58565,3714300006.0
2006-09-29 21:15:00,1.58563,1.58578,1.5853,1.58562,4431900016.0
2006-09-29 21:20:00,1.5857,1.58577,1.58528,1.58551,7609300053.0
2006-09-29 21:25:00,1.58548,1.5857,1.58515,1.58553,3438100008.0
2006-09-29 21:30:00,1.58567,1.58578,1.5853,1.58568,4312000022.0
2006-09-29 21:35:00,1.58568,1.58573,1.58545,1.5857,2241399999.0
2006-09-29 21:40:00,1.58562,1.58584,1.58554,1.58577,4328500011.0
2006-09-29 21:45:00,1.58575,1.58594,1.58517,1.58566,5023400025.0
2006-09-29 21:50:00,1.58588,1.58588,1.58551,1.58562,3281600011.0
2006-09-29 21:55:00,1.58572,1.58584,1.58529,1.58543,3351000002.0
2006-09-29 22:00:00,1.58541,1.58558,1.58512,1.58535,3330200017.0
2006-09-29 22:05:00,1.58547,1.58554,1.58484,1.5849,2201600015.0
2006-09-29 22:10:00,1.58502,1.58522,1.58479,1.58518,1861900010.0
2006-09-29 22:15:00,1.58517,1.58549,1.58504,1.5854,1670499993.0
2006-09-29 22:20:00,1.58537,1.58557,1.58518,1.58518,1939800004.0
2006-09-29 22:25:00,1.58537,1.5854,1.58497,1.58514,3358400015.0
2006-09-29 22:30:00,1.58509,1.58535,1.585,1.5852,2335800006.0
2006-09-29 22:35:00,1.58532,1.58535,1.58492,1.58502,2524600011.0
2006-09-29 22:40:00,1.58499,1.58528,1.58468,1.58503,3634299986.0
2006-09-29 22:45:00,1.5849,1.58503,1.58455,1.58474,1545000000.0
2006-09-29 22:50:00,1.58466,1.58477,1.58425,1.58442,1923299998.0
2006-09-29 22:55:00,1.58448,1.58463,1.58411,1.5844,1667799999.0
2006-10-01 23:00:00,1.58515,1.58547,1.58405,1.58509,1345399997.0
2006-10-01 23:05:00,1.58527,1.58533,1.58482,1.58515,1150800002.0
2006-10-01 23:10:00,1.58507,1.58515,1.58428,1.5849,1362100008.0
2006-10-01 23:15:00,1.58409,1.58496,1.58401,1.58478,1364600003.0
2006-10-01 23:20:00,1.58485,1.58496,1.58439,1.58476,1140900001.0
2006-10-01 23:25:00,1.58476,1.58513,1.58456,1.58496,1091600004.0
2006-10-01 23:30:00,1.58479,1.58492,1.58439,1.58465,1183800004.0
2006-10-01 23:35:00,1.58481,1.58528,1.58449,1.58504,983900001.0
2006-10-01 23:40:00,1.58496,1.58515,1.58436,1.58515,1133699999.0
2006-10-01 23:45:00,1.58499,1.58522,1.58468,1.58483,686899998.0
2006-10-01 23:50:00,1.5851,1.58525,1.58457,1.5851,1041800017.0
2006-10-01 23:55:00,1.58517,1.58534,1.58479,1.58513,1238100006.0
2006-10-02 00:00:00,1.5852,1.58538,1.58481,1.58509,961100008.0
2006-10-02 00:05:00,1.58508,1.58529,1.58481,1.58496,1186600013.0
2006-10-02 00:10:00,1.58515,1.58532,1.58482,1.58517,1371400008.0
2006-10-02 00:15:00,1.5851,1.58527,1.58485,1.58522,1180100007.0
2006-10-02 00:20:00,1.58527,1.58538,1.5848,1.58485,1208400001.0
2006-10-02 00:25:00,1.58509,1.58536,1.58478,1.58525,1628000008.0
2006-10-02 00:30:00,1.58493,1.58535,1.58471,1.58528,1479099998.0
2006-10-02 00:35:00,1.5853,1.58535,1.58482,1.58484,728900001.0
2006-10-02 00:40:00,1.58496,1.5851,1.58479,1.58498,1257500011.0
2006-10-02 00:45:00,1.58492,1.58511,1.58482,1.58492,1082100000.0
2006-10-02 00:50:00,1.58493,1.58515,1.58471,1.58498,1344700006.0
2006-10-02 00:55:00,1.58497,1.58502,1.58451,1.58475,1367300006.0
2006-10-02 01:00:00,1.58471,1.58502,1.58465,1.58483,1902700003.0
2006-10-02 01:05:00,1.58478,1.58512,1.58477,1.58496,1553500004.0
2006-10-02 01:10:00,1.58501,1.58508,1.58477,1.58499,1258600012.0
2006-10-02 01:15:00,1.58508,1.58522,1.58461,1.58495,1190799999.0
2006-10-02 01:20:00,1.58507,1.58515,1.58491,1.58493,524800005.0
2006-10-02 01:25:00,1.58512,1.58515,1.58485,1.58485,927400002.0
2006-10-02 01:30:00,1.58503,1.58515,1.58479,1.58505,915799997.0
2006-10-02 01:35:00,1.58505,1.58518,1.5849,1.58491,1145200000.0
2006-10-02 01:40:00,1.58514,1.58526,1.58496,1.58509,1273800009.0
2006-10-02 01:45:00,1.5851,1.58518,1.58487,1.58512,1069000012.0
2006-10-02 01:50:00,1.58515,1.58527,1.58482,1.58508,954100000.0
2006-10-02 01:55:00,1.58507,1.58523,1.58484,1.58515,1149399994.0
2006-10-02 02:00:00,1.58521,1.58551,1.58504,1.58535,1194900001.0
2006-10-02 02:05:00,1.58532,1.58566,1.58518,1.5854,1437500002.0
2006-10-02 02:10:00,1.58535,1.58558,1.5851,1.58549,1190700008.0
2006-10-02 02:15:00,1.58538,1.58561,1.58527,1.58544,545500005.0
2006-10-02 02:20:00,1.58546,1.58555,1.58528,1.58555,1417800003.0
2006-10-02 02:25:00,1.58544,1.58555,1.58521,1.58542,1371100001.0
2006-10-02 02:30:00,1.58515,1.58561,1.58515,1.58544,1044099997.0
2006-10-02 02:35:00,1.5855,1.58565,1.585,1.58527,1452600006.0
2006-10-02 02:40:00,1.58535,1.58552,1.58505,1.58551,1299500003.0
2006-10-02 02:45:00,1.58554,1.58566,1.58529,1.58548,1154899998.0
2006-10-02 02:50:00,1.58554,1.58562,1.58529,1.58529,1067899996.0
2006-10-02 02:55:00,1.58551,1.58553,1.58521,1.58538,1326099996.0
2006-10-02 03:00:00,1.58525,1.5855,1.58509,1.58521,1391299999.0
2006-10-02 03:05:00,1.58524,1.58542,1.58513,1.58534,1582299999.0
2006-10-02 03:10:00,1.58538,1.58544,1.58485,1.58494,955200000.0
2006-10-02 03:15:00,1.58491,1.58491,1.58436,1.58448,1267799996.0
2006-10-02 03:20:00,1.58453,1.58453,1.5841,1.58432,1415199995.0
2006-10-02 03:25:00,1.58447,1.5848,1.58417,1.58464,1346600001.0
2006-10-02 03:30:00,1.58466,1.58476,1.58438,1.58446,1320699994.0
2006-10-02 03:35:00,1.58441,1.58458,1.58406,1.58442,1084700010.0
2006-10-02 03:40:00,1.58433,1.58444,1.5841,1.58434,1387400013.0
2006-10-02 03:45:00,1.58432,1.58443,1.58407,1.58413,1147600003.0
2006-10-02 03:50:00,1.5843,1.58444,1.58418,1.58444,979000006.0
2006-10-02 03:55:00,1.58439,1.58453,1.58418,1.58432,1361100000.0
2006-10-02 04:00:00,1.58428,1.58444,1.58409,1.58422,1270799999.0
2006-10-02 04:05:00,1.58428,1.58433,1.5839,1.58409,1544400003.0
2006-10-02 04:10:00,1.58422,1.58435,1.58408,1.58435,1465999998.0
2006-10-02 04:15:00,1.58428,1.58455,1.5841,1.58445,1074400008.0
2006-10-02 04:20:00,1.58441,1.58458,1.58422,1.5845,1384999996.0
2006-10-02 04:25:00,1.58453,1.58455,1.58423,1.58445,1295200004.0
2006-10-02 04:30:00,1.58441,1.58457,1.58429,1.58452,1087299994.0
2006-10-02 04:35:00,1.58448,1.58469,1.5843,1.58458,1388000014.0
2006-10-02 04:40:00,1.58449,1.58465,1.58438,1.58465,1325699994.0
2006-10-02 04:45:00,1.58455,1.58465,1.58434,1.5845,1000500005.0
2006-10-02 04:50:00,1.58432,1.5846,1.58424,1.58458,653199996.0
2006-10-02 04:55:00,1.58469,1.58525,1.58459,1.5851,1054699996.0
2006-10-02 05:00:00,1.5852,1.58544,1.58509,1.58522,1031900007.0
2006-10-02 05:05:00,1.58532,1.58563,1.58519,1.5852,800300007.0
2006-10-02 05:10:00,1.58533,1.58545,1.58519,1.58523,1057000009.0
2006-10-02 05:15:00,1.5852,1.58536,1.58506,1.58523,853899996.0
2006-10-02 05:20:00,1.58521,1.58532,1.58491,1.58511,1503300011.0
2006-10-02 05:25:00,1.58491,1.58518,1.58486,1.58508,1161300009.0
2006-10-02 05:30:00,1.58504,1.58528,1.58479,1.58528,899100003.0
2006-10-02 05:35:00,1.58523,1.58543,1.58498,1.5853,1616899999.0
2006-10-02 05:40:00,1.58539,1.5855,1.58509,1.58525,1196800002.0
2006-10-02 05:45:00,1.58535,1.58559,1.58521,1.58537,1731599996.0
2006-10-02 05:50:00,1.58567,1.58602,1.58567,1.58585,1632899999.0
2006-10-02 05:55:00,1.58567,1.58595,1.58567,1.5859,1265200004.0
2006-10-02 06:00:00,1.58587,1.58596,1.58565,1.5859,1460800005.0
2006-10-02 06:05:00,1.5858,1.58608,1.58563,1.58599,1727800008.0
2006-10-02 06:10:00,1.58595,1.58598,1.58565,1.58578,1178700000.0
2006-10-02 06:15:00,1.58586,1.58595,1.58567,1.5858,1011200004.0
2006-10-02 06:20:00,1.58587,1.58601,1.58559,1.58584,1359500000.0
2006-10-02 06:25:00,1.58592,1.58609,1.58559,1.58596,1318299996.0
2006-10-02 06:30:00,1.586,1.58606,1.58582,1.58594,1226800006.0
2006-10-02 06:35:00,1.58585,1.58605,1.5853,1.58586,1275600002.0
2006-10-02 06:40:00,1.58597,1.58605,1.58579,1.58588,1045599993.0
2006-10-02 06:45:00,1.58591,1.58591,1.58545,1.58555,883600001.0
2006-10-02 06:50:00,1.5857,1.58585,1.58557,1.58579,1257899998.0
2006-10-02 06:55:00,1.58583,1.58583,1.58548,1.58562,1497699996.0
2006-10-02 07:00:00,1.58547,1.58598,1.58543,1.58595,1231099992.0
2006-10-02 07:05:00,1.58578,1.58595,1.58564,1.58564,1236200012.0
2006-10-02 07:10:00,1.58574,1.58588,1.58559,1.58576,1017999995.0
2006-10-02 07:15:00,1.5857,1.58592,1.5854,1.58567,1217499993.0
2006-10-02 07:20:00,1.58571,1.58581,1.58534,1.58547,1152199998.0
2006-10-02 07:25:00,1.58551,1.58582,1.58542,1.58564,1354499998.0
2006-10-02 07:30:00,1.58575,1.58596,1.58562,1.58596,1092300015.0
2006-10-02 07:35:00,1.58584,1.58603,1.58569,1.58591,780699999.0
2006-10-02 07:40:00,1.58599,1.58611,1.58569,1.58578,1419499993.0
2006-10-02 07:45:00,1.58597,1.586,1.58547,1.5857,1329600013.0
2006-10-02 07:50:00,1.58568,1.58568,1.5852,1.58554,1261800004.0
2006-10-02 07:55:00,1.58559,1.58575,1.58527,1.58553,1314800005.0
2006-10-02 08:00:00,1.58551,1.58556,1.58522,1.58536,1556700003.0
2006-10-02 08:05:00,1.58522,1.58533,1.58417,1.58443,1219599996.0
2006-10-02 08:10:00,1.58405,1.58453,1.5838,1.58439,1546800000.0
2006-10-02 08:15:00,1.58445,1.58462,1.5843,1.58448,1458799999.0
2006-10-02 08:20:00,1.58455,1.58462,1.58425,1.58437,1154500011.0
2006-10-02 08:25:00,1.58443,1.58512,1.58443,1.58487,1430900000.0
2006-10-02 08:30:00,1.58492,1.58499,1.58462,1.58489,1384000005.0
2006-10-02 08:35:00,1.58503,1.58566,1.58493,1.58558,1070900004.0
2006-10-02 08:40:00,1.58539,1.58557,1.58526,1.58545,1241900000.0
2006-10-02 08:45:00,1.58574,1.58621,1.58551,1.58612,1254600006.0
2006-10-02 08:50:00,1.58607,1.5862,1.58538,1.5855,1329999998.0
2006-10-02 08:55:00,1.58559,1.58628,1.58547,1.58603,571200004.0
2006-10-02 09:00:00,1.58596,1.58615,1.58585,1.58604,1257500002.0
2006-10-02 09:05:00,1.58603,1.58611,1.58558,1.58567,1363700013.0
2006-10-02 09:10:00,1.58576,1.5859,1.58548,1.58557,1527400001.0
2006-10-02 09:15:00,1.5856,1.58593,1.58512,1.58536,1175300000.0
2006-10-02 09:20:00,1.58533,1.5856,1.58506,1.58545,1640800002.0
2006-10-02 09:25:00,1.58531,1.58551,1.58511,1.58539,914699998.0
2006-10-02 09:30:00,1.58547,1.58561,1.58527,1.58551,1365099995.0
2006-10-02 09:35:00,1.58548,1.58567,1.58522,1.58554,1316400002.0
2006-10-02 09:40:00,1.58538,1.58581,1.58532,1.58532,1546600004.0
2006-10-02 09:45:00,1.58542,1.58559,1.58491,1.58498,1913500009.0
2006-10-02 09:50:00,1.58503,1.5852,1.58479,1.58496,1294200010.0
2006-10-02 09:55:00,1.58508,1.58523,1.58489,1.58503,1499899994.0
2006-10-02 10:00:00,1.58491,1.58512,1.58474,1.58512,1741500005.0
2006-10-02 10:05:00,1.58503,1.58523,1.58471,1.58479,2028200004.0
2006-10-02 10:10:00,1.58482,1.58488,1.5844,1.58442,1703200014.0
2006-10-02 10:15:00,1.58434,1.58479,1.58415,1.58477,1473199998.0
2006-10-02 10:20:00,1.58464,1.58482,1.58449,1.58468,1708700002.0
2006-10-02 10:25:00,1.58483,1.58504,1.5845,1.58499,1435600012.0
2006-10-02 10:30:00,1.58473,1.5849,1.58421,1.58456,1864299997.0
2006-10-02 10:35:00,1.58444,1.58468,1.5843,1.58461,1667899997.0
2006-10-02 10:40:00,1.58436,1.58456,1.58365,1.58399,1599300011.0
2006-10-02 10:45:00,1.58403,1.58429,1.58387,1.58401,1205299994.0
2006-10-02 10:50:00,1.58412,1.58421,1.58381,1.58404,1565199997.0
2006-10-02 10:55:00,1.58402,1.58458,1.58398,1.58431,1600799999.0
2006-10-02 11:00:00,1.58444,1.58461,1.58418,1.58436,1583400005.0
2006-10-02 11:05:00,1.58405,1.58433,1.58398,1.58433,1331399992.0
2006-10-02 11:10:00,1.58428,1.58463,1.58408,1.58454,1657000005.0
2006-10-02 11:15:00,1.58456,1.58475,1.58418,1.58472,1373400009.0
2006-10-02 11:20:00,1.58471,1.58471,1.58436,1.58445,1891000009.0
2006-10-02 11:25:00,1.58458,1.58464,1.58429,1.58449,1316699997.0
2006-10-02 11:30:00,1.58439,1.58469,1.58432,1.58441,1974000013.0
2006-10-02 11:35:00,1.58441,1.58461,1.58428,1.58451,1461300001.0
2006-10-02 11:40:00,1.58438,1.58495,1.58438,1.58475,2073200002.0
2006-10-02 11:45:00,1.58481,1.58501,1.58462,1.58485,1399100010.0
2006-10-02 11:50:00,1.58477,1.58496,1.58452,1.58452,1370400001.0
2006-10-02 11:55:00,1.58447,1.58486,1.58441,1.58461,1339300002.0
2006-10-02 12:00:00,1.58469,1.58485,1.58454,1.58483,1706300017.0
2006-10-02 12:05:00,1.58482,1.58492,1.58442,1.58466,1444300011.0
2006-10-02 12:10:00,1.5847,1.5849,1.58447,1.58472,1632899995.0
2006-10-02 12:15:00,1.58487,1.58487,1.58454,1.58462,1569400009.0
2006-10-02 12:20:00,1.58473,1.58497,1.58447,1.58484,1485699992.0
2006-10-02 12:25:00,1.5848,1.58494,1.58453,1.58455,1434000002.0
2006-10-02 12:30:00,1.5847,1.58492,1.58452,1.58476,1054399997.0
2006-10-02 12:35:00,1.58478,1.58495,1.58461,1.58478,1552599997.0
2006-10-02 12:40:00,1.58473,1.58494,1.5845,1.58487,1371999994.0
2006-10-02 12:45:00,1.58467,1.5849,1.58462,1.58473,1379000000.0
2006-10-02 12:50:00,1.58473,1.58479,1.58426,1.58462,1588000002.0
2006-10-02 12:55:00,1.5847,1.58477,1.58414,1.58423,1633900013.0
2006-10-02 13:00:00,1.58428,1.58441,1.58405,1.58421,1120199998.0
2006-10-02 13:05:00,1.58447,1.5847,1.58426,1.58453,1038800003.0
2006-10-02 13:10:00,1.58442,1.58473,1.58442,1.58455,1753699997.0
2006-10-02 13:15:00,1.58466,1.58466,1.58423,1.58445,941599996.0
2006-10-02 13:20:00,1.58457,1.58469,1.58424,1.58453,1309000002.0
2006-10-02 13:25:00,1.58452,1.58491,1.58422,1.58482,1659400012.0
2006-10-02 13:30:00,1.58472,1.58493,1.58455,1.58477,1355700004.0
2006-10-02 13:35:00,1.58468,1.58482,1.58448,1.58467,1377300003.0
2006-10-02 13:40:00,1.58464,1.58469,1.58434,1.58451,1221600000.0
2006-10-02 13:45:00,1.58439,1.58463,1.58424,1.58452,1711799998.0
2006-10-02 13:50:00,1.5845,1.58472,1.58441,1.58458,1498000008.0
2006-10-02 13:55:00,1.58454,1.58464,1.58433,1.5844,1353500003.0
2006-10-02 14:00:00,1.58444,1.58456,1.58393,1.58405,1682500006.0
2006-10-02 14:05:00,1.58424,1.58439,1.5841,1.58414,1333100009.0
2006-10-02 14:10:00,1.58415,1.58429,1.58367,1.58368,1649199995.0
2006-10-02 14:15:00,1.58378,1.58419,1.58375,1.5841,1462300005.0
2006-10-02 14:20:00,1.58399,1.58419,1.58383,1.58407,1636099989.0
2006-10-02 14:25:00,1.58413,1.5842,1.58375,1.5842,1564900002.0
2006-10-02 14:30:00,1.58412,1.58423,1.58387,1.58396,1623000009.0
2006-10-02 14:35:00,1.58391,1.5842,1.58375,1.58402,1512700013.0
2006-10-02 14:40:00,1.58411,1.58416,1.58378,1.58396,1898900012.0
2006-10-02 14:45:00,1.58392,1.58395,1.58369,1.58369,1447799999.0
2006-10-02 14:50:00,1.58382,1.58393,1.58348,1.5837,1348300000.0
2006-10-02 14:55:00,1.58379,1.58414,1.58366,1.58387,1552200015.0
2006-10-02 15:00:00,1.58386,1.58403,1.58368,1.58386,1441100012.0
2006-10-02 15:05:00,1.58394,1.58411,1.58368,1.58402,1552999990.0
2006-10-02 15:10:00,1.5839,1.58408,1.58377,1.58401,1151799997.0
2006-10-02 15:15:00,1.58401,1.58406,1.58341,1.58347,1335600002.0
2006-10-02 15:20:00,1.58345,1.58369,1.58314,1.5835,1510500003.0
2006-10-02 15:25:00,1.58354,1.58371,1.58332,1.58335,1038699997.0
2006-10-02 15:30:00,1.58334,1.58366,1.58297,1.5833,1286400001.0
2006-10-02 15:35:00,1.58357,1.58362,1.58309,1.58358,1061600000.0
2006-10-02 15:40:00,1.58351,1.58364,1.58326,1.58353,1369399997.0
2006-10-02 15:45:00,1.58352,1.58355,1.58297,1.58318,1473500003.0
2006-10-02 15:50:00,1.58296,1.58312,1.58244,1.5828,1504900003.0
2006-10-02 15:55:00,1.58272,1.5831,1.58247,1.58254,1505499997.0
2006-10-02 16:00:00,1.58257,1.58312,1.58251,1.58291,1345300005.0
2006-10-02 16:05:00,1.58291,1.583,1.58271,1.58287,1139200000.0
2006-10-02 16:10:00,1.58297,1.58305,1.58252,1.58275,1183799993.0
2006-10-02 16:15:00,1.58236,1.58292,1.58236,1.58262,1393300002.0
2006-10-02 16:20:00,1.58254,1.58283,1.58243,1.58272,1740500011.0
2006-10-02 16:25:00,1.58269,1.58286,1.58238,1.58286,1346200008.0
2006-10-02 16:30:00,1.58255,1.58297,1.58254,1.58288,1409700012.0
2006-10-02 16:35:00,1.58285,1.58291,1.58241,1.58291,929299997.0
2006-10-02 16:40:00,1.58282,1.58293,1.58247,1.58276,1565900015.0
2006-10-02 16:45:00,1.58282,1.58319,1.58264,1.58316,1324900000.0
2006-10-02 16:50:00,1.58321,1.58321,1.58281,1.58305,1487000003.0
2006-10-02 16:55:00,1.5831,1.58327,1.58279,1.58316,1469999996.0
2006-10-02 17:00:00,1.58323,1.58348,1.58303,1.58312,1666100001.0
2006-10-02 17:05:00,1.5833,1.58356,1.58323,1.58331,1608800008.0
2006-10-02 17:10:00,1.58314,1.5833,1.58287,1.58303,1171000002.0
2006-10-02 17:15:00,1.58303,1.58324,1.58283,1.58298,1183799999.0
2006-10-02 17:20:00,1.58306,1.58343,1.58291,1.58324,1447300004.0
2006-10-02 17:25:00,1.58336,1.58347,1.58322,1.58346,1433599999.0
2006-10-02 17:30:00,1.58335,1.58358,1.58309,1.58345,1302900002.0
2006-10-02 17:35:00,1.5835,1.58377,1.58312,1.58336,1000900003.0
2006-10-02 17:40:00,1.58326,1.58357,1.58309,1.5834,1304600003.0
2006-10-02 17:45:00,1.58341,1.58392,1.58331,1.58366,1218000005.0
2006-10-02 17:50:00,1.58365,1.5838,1.58348,1.58351,1599600002.0
2006-10-02 17:55:00,1.58354,1.5836,1.58316,1.58342,877200004.0
2006-10-02 18:00:00,1.58348,1.5837,1.5833,1.5834,7262400058.0
2006-10-02 18:05:00,1.5835,1.58379,1.58348,1.58375,7083200060.0
2006-10-02 18:10:00,1.58372,1.5839,1.58347,1.5837,7260500016.0
2006-10-02 18:15:00,1.58372,1.58401,1.5835,1.58369,7345000024.0
2006-10-02 18:20:00,1.58385,1.58391,1.58347,1.5837,5600500008.0
2006-10-02 18:25:00,1.5835,1.58363,1.58328,1.5834,6817899972.0
2006-10-02 18:30:00,1.58326,1.58357,1.5832,1.5833,7680299993.0
2006-10-02 18:35:00,1.58346,1.58355,1.58318,1.58337,8742700004.0
2006-10-02 18:40:00,1.5835,1.5835,1.58276,1.58325,5450299984.0
2006-10-02 18:45:00,1.58324,1.58343,1.58299,1.58334,2879200000.0
2006-10-02 18:50:00,1.58331,1.58341,1.58306,1.58323,5486699996.0
2006-10-02 18:55:00,1.58334,1.58345,1.58304,1.58332,5635900015.0
2006-10-02 19:00:00,1.58333,1.58352,1.58295,1.58313,2577000014.0
2006-10-02 19:05:00,1.5831,1.58317,1.58266,1.58288,6199900022.0
2006-10-02 19:10:00,1.58278,1.58307,1.58278,1.58305,3834199993.0
2006-10-02 19:15:00,1.58307,1.58329,1.58292,1.58309,4250800015.0
2006-10-02 19:20:00,1.58318,1.58323,1.58289,1.58321,3253500002.0
2006-10-02 19:25:00,1.58308,1.58338,1.58288,1.58293,4092200016.0
2006-10-02 19:30:00,1.58314,1.58324,1.5829,1.58304,4576500000.0
2006-10-02 19:35:00,1.58303,1.58322,1.58278,1.58295,4237999991.0
2006-10-02 19:40:00,1.58308,1.58319,1.58288,1.58302,3041500020.0
2006-10-02 19:45:00,1.58305,1.58327,1.58296,1.58316,2904800018.0
2006-10-02 19:50:00,1.58314,1.58333,1.58296,1.58313,2129200006.0
2006-10-02 19:55:00,1.58327,1.58327,1.58295,1.58305,6062900002.0
2006-10-02 20:00:00,1.58313,1.58335,1.58305,1.58335,2494300016.0
2006-10-02 20:05:00,1.58323,1.58351,1.58312,1.58331,3194400001.0
2006-10-02 20:10:00,1.58332,1.58337,1.58271,1.58285,3595000020.0
2006-10-02 20:15:00,1.5828,1.58324,1.58274,1.583,4531200010.0
2006-10-02 20:20:00,1.5831,1.58324,1.58289,1.58312,3841299994.0
2006-10-02 20:25:00,1.58306,1.58359,1.58303,1.58332,3337300006.0
2006-10-02 20:30:00,1.5834,1.5835,1.58313,1.58333,1342299998.0
2006-10-02 20:35:00,1.58333,1.58343,1.58301,1.58302,4753200019.0
2006-10-02 20:40:00,1.58328,1.58344,1.58297,1.58324,4460699999.0
2006-10-02 20:45:00,1.58346,1.5838,1.58319,1.58367,4498600023.0
2006-10-02 20:50:00,1.5838,1.5838,1.58338,1.5834,4855800014.0
2006-10-02 20:55:00,1.58351,1.5836,1.58326,1.5835,7395700003.0
2006-10-02 21:00:00,1.5834,1.58357,1.58325,1.58355,6191400003.0
2006-10-02 21:05:00,1.58349,1.58368,1.58336,1.58341,3208700016.0
2006-10-02 21:10:00,1.58359,1.58369,1.58338,1.58364,3484400002.0
2006-10-02 21:15:00,1.58358,1.58365,1.58327,1.5834,4250500021.0
2006-10-02 21:20:00,1.5836,1.58372,1.58326,1.58338,7751600037.0
2006-10-02 21:25:00,1.5836,1.58365,1.58329,1.5835,3842400017.0
2006-10-02 21:30:00,1.58347,1.58365,1.58326,1.5835,4137800013.0
2006-10-02 21:35:00,1.5836,1.58373,1.58295,1.58367,2399900010.0
2006-10-02 21:40:00,1.58353,1.58377,1.58315,1.5836,4459000020.0
2006-10-02 21:45:00,1.58349,1.58388,1.58347,1.58378,5060900009.0
2006-10-02 21:50:00,1.58357,1.58378,1.58349,1.5837,3330200015.0
2006-10-02 21:55:00,1.5837,1.58375,1.58355,1.5837,3790399996.0
2006-10-02 22:00:00,1.58358,1.58391,1.58339,1.58357,3437000013.0
2006-10-02 22:05:00,1.58369,1.58374,1.58341,1.5836,1791300015.0
2006-10-02 22:10:00,1.58357,1.58366,1.58338,1.58346,2031400008.0
2006-10-02 22:15:00,1.58347,1.58365,1.58336,1.5835,1694900003.0
2006-10-02 22:20:00,1.58355,1.58365,1.58336,1.58353,2264400004.0
2006-10-02 22:25:00,1.58344,1.58365,1.58321,1.5836,3240599984.0
2006-10-02 22:30:00,1.58351,1.58372,1.58299,1.58352,2147000011.0
2006-10-02 22:35:00,1.58367,1.58375,1.5833,1.58365,2496800004.0
2006-10-02 22:40:00,1.58349,1.5837,1.58328,1.5836,3618500003.0
2006-10-02 22:45:00,1.58343,1.58361,1.58317,1.5835,1610699996.0
2006-10-02 22:50:00,1.58326,1.58362,1.58309,1.5836,2000500002.0
2006-10-02 22:55:00,1.58368,1.58375,1.58311,1.58311,1641099993.0
2006-10-02 23:00:00,1.58311,1.58357,1.58295,1.5834,1590400005.0
2006-10-02 23:05:00,1.58342,1.58347,1.58323,1.58345,1018600002.0
2006-10-02 23:10:00,1.58332,1.58359,1.58323,1.58349,883100001.0
2006-10-02 23:15:00,1.58335,1.58361,1.58288,1.58346,1325400003.0
2006-10-02 23:20:00,1.58358,1.58366,1.58339,1.58353,1397599993.0
2006-10-02 23:25:00,1.58355,1.58401,1.58332,1.58391,1035300001.0
2006-10-02 23:30:00,1.58393,1.58402,1.58357,1.58367,1237800000.0
2006-10-02 23:35:00,1.5836,1.58385,1.5835,1.58367,841700009.0
2006-10-02 23:40:00,1.58373,1.58389,1.5834,1.58365,1322999994.0
2006-10-02 23:45:00,1.58348,1.58365,1.58327,1.58345,1172899996.0
2006-10-02 23:50:00,1.5835,1.58374,1.58329,1.5835,1005399998.0
2006-10-02 23:55:00,1.58357,1.58373,1.58318,1.58329,1131300009.0
2006-10-03 00:00:00,1.58358,1.58363,1.58297,1.58335,828000000.0
2006-10-03 00:05:00,1.58318,1.58335,1.583,1.58327,1091600007.0
2006-10-03 00:10:00,1.58321,1.58338,1.58228,1.58327,882599999.0
2006-10-03 00:15:00,1.58338,1.58349,1.5827,1.58294,1355199999.0
2006-10-03 00:20:00,1.58336,1.58344,1.58268,1.58302,1289400007.0
2006-10-03 00:25:00,1.58322,1.58344,1.583,1.58325,942400007.0
2006-10-03 00:30:00,1.58287,1.58347,1.58281,1.58338,1404099999.0
2006-10-03 00:35:00,1.58327,1.58342,1.58319,1.5833,691200000.0
2006-10-03 00:40:00,1.58343,1.58343,1.58308,1.58321,1410399996.0
2006-10-03 00:45:00,1.5832,1.58342,1.58318,1.58327,1309500006.0
2006-10-03 00:50:00,1.58331,1.5834,1.583,1.58328,1390200003.0
2006-10-03 00:55:00,1.5834,1.58347,1.5831,1.58341,1178599995.0
2006-10-03 01:00:00,1.58335,1.58353,1.5832,1.58327,1217700007.0
2006-10-03 01:05:00,1.58331,1.58343,1.58315,1.58336,1109899995.0
2006-10-03 01:10:00,1.58344,1.58344,1.58302,1.58336,1223500005.0
2006-10-03 01:15:00,1.58338,1.58345,1.58292,1.58335,1570600012.0
2006-10-03 01:20:00,1.58352,1.58366,1.58303,1.58351,718800000.0
2006-10-03 01:25:00,1.58378,1.58378,1.5835,1.58365,792299997.0
2006-10-03 01:30:00,1.58372,1.58393,1.58351,1.58367,846100001.0
2006-10-03 01:35:00,1.58363,1.58376,1.5835,1.58365,1222599994.0
2006-10-03 01:40:00,1.5836,1.58388,1.58357,1.58375,1158900003.0
2006-10-03 01:45:00,1.58372,1.58394,1.58331,1.58374,1196899998.0
2006-10-03 01:50:00,1.58385,1.58385,1.5835,1.58365,757099997.0
2006-10-03 01:55:00,1.58368,1.58374,1.58339,1.58355,1331300006.0
2006-10-03 02:00:00,1.58326,1.58373,1.58304,1.5836,1675900008.0
2006-10-03 02:05:00,1.58362,1.58378,1.58312,1.58352,1491099992.0
2006-10-03 02:10:00,1.5836,1.58371,1.5834,1.58362,1096000000.0
2006-10-03 02:15:00,1.58359,1.58376,1.58292,1.58292,1399400008.0
2006-10-03 02:20:00,1.58353,1.58373,1.5835,1.58369,1542099995.0
2006-10-03 02:25:00,1.5836,1.58374,1.58341,1.58368,1412899998.0
2006-10-03 02:30:00,1.58329,1.58373,1.58319,1.58366,1430500002.0
2006-10-03 02:35:00,1.58371,1.58375,1.58345,1.58357,1735300014.0
2006-10-03 02:40:00,1.58375,1.58375,1.58349,1.58374,1230200002.0
2006-10-03 02:45:00,1.58363,1.58375,1.58298,1.58331,1252100010.0
2006-10-03 02:50:00,1.58366,1.58375,1.58347,1.58375,1304200004.0
2006-10-03 02:55:00,1.58357,1.58374,1.5834,1.5837,1221800006.0
2006-10-03 03:00:00,1.58365,1.58387,1.58346,1.58371,886400004.0
2006-10-03 03:05:00,1.58379,1.58383,1.58323,1.58334,1281600008.0
2006-10-03 03:10:00,1.5836,1.58389,1.58349,1.58385,1368700002.0
2006-10-03 03:15:00,1.58383,1.5839,1.58342,1.58367,1263500000.0
2006-10-03 03:20:00,1.58381,1.5839,1.58321,1.5839,947000008.0
2006-10-03 03:25:00,1.58387,1.58394,1.58366,1.58385,663699999.0
2006-10-03 03:30:00,1.58391,1.584,1.58312,1.584,1715499995.0
2006-10-03 03:35:00,1.58388,1.58402,1.58372,1.58391,471500001.0
2006-10-03 03:40:00,1.58404,1.58414,1.58373,1.5841,1533199996.0
2006-10-03 03:45:00,1.58406,1.58412,1.58385,1.58403,1433099998.0
2006-10-03 03:50:00,1.58393,1.58412,1.5838,1.58388,1070600007.0
2006-10-03 03:55:00,1.5838,1.58409,1.58378,1.58395,1168200008.0
2006-10-03 04:00:00,1.58398,1.58415,1.58338,1.58352,1547900011.0
2006-10-03 04:05:00,1.58393,1.58407,1.58352,1.58395,1404900001.0
2006-10-03 04:10:00,1.58378,1.58416,1.58361,1.58416,973300001.0
2006-10-03 04:15:00,1.58401,1.58421,1.58336,1.58395,1377299999.0
2006-10-03 04:20:00,1.58393,1.58413,1.58369,1.58387,1511699997.0
2006-10-03 04:25:00,1.58393,1.58418,1.58337,1.58394,1500200000.0
2006-10-03 04:30:00,1.58394,1.58407,1.58372,1.58399,750400004.0
2006-10-03 04:35:00,1.58402,1.58417,1.58383,1.5839,1049199999.0
2006-10-03 04:40:00,1.58406,1.58416,1.58389,1.58405,872800000.0
2006-10-03 04:45:00,1.58395,1.5842,1.58328,1.5839,1296700000.0
2006-10-03 04:50:00,1.58405,1.58418,1.58378,1.5841,1257500005.0
2006-10-03 04:55:00,1.5839,1.58415,1.58381,1.5839,995000004.0
2006-10-03 05:00:00,1.58394,1.5842,1.58383,1.58412,1691500001.0
2006-10-03 05:05:00,1.58372,1.58425,1.58348,1.58388,1224000006.0
2006-10-03 05:10:00,1.58398,1.58427,1.58373,1.58417,1352699996.0
2006-10-03 05:15:00,1.58411,1.58428,1.58401,1.58401,745999993.0
2006-10-03 05:20:00,1.58413,1.5843,1.58373,1.58415,1269500005.0
2006-10-03 05:25:00,1.584,1.58423,1.58352,1.58393,1310400012.0
2006-10-03 05:30:00,1.58382,1.58432,1.58374,1.5843,1316500009.0
2006-10-03 05:35:00,1.584,1.5842,1.58358,1.58384,1279099991.0
2006-10-03 05:40:00,1.58399,1.58414,1.58375,1.58404,1052600005.0
2006-10-03 05:45:00,1.58413,1.58429,1.58378,1.58396,1890899998.0
2006-10-03 05:50:00,1.58395,1.58427,1.58378,1.58395,1598199997.0
2006-10-03 05:55:00,1.5841,1.58433,1.58387,1.5842,1368300010.0
2006-10-03 06:00:00,1.58429,1.58442,1.58401,1.58426,1651000005.0
2006-10-03 06:05:00,1.58438,1.58446,1.58366,1.58391,1688200011.0
2006-10-03 06:10:00,1.58375,1.58445,1.58351,1.58445,1368299999.0
2006-10-03 06:15:00,1.58429,1.58451,1.5837,1.58423,1517500002.0
2006-10-03 06:20:00,1.58423,1.58436,1.58401,1.58426,1617900009.0
2006-10-03 06:25:00,1.58432,1.58459,1.58416,1.58445,1373600005.0
2006-10-03 06:30:00,1.58438,1.58463,1.58429,1.58455,1441500002.0
2006-10-03 06:35:00,1.58448,1.58456,1.58424,1.58425,1040000000.0
2006-10-03 06:40:00,1.58417,1.58439,1.58403,1.58419,1252900006.0
2006-10-03 06:45:00,1.5843,1.58435,1.58384,1.58384,1128200006.0
2006-10-03 06:50:00,1.58393,1.58446,1.58393,1.58425,1336099987.0
2006-10-03 06:55:00,1.5843,1.58444,1.58408,1.58415,1461900006.0
2006-10-03 07:00:00,1.5843,1.58455,1.58421,1.58452,1257000003.0
2006-10-03 07:05:00,1.58442,1.58456,1.58425,1.58445,941799998.0
2006-10-03 07:10:00,1.58445,1.58454,1.58423,1.58454,1065700002.0
2006-10-03 07:15:00,1.58448,1.58465,1.58434,1.58447,1155800000.0
2006-10-03 07:20:00,1.58444,1.58456,1.58422,1.58422,1427800000.0
2006-10-03 07:25:00,1.58421,1.58457,1.58401,1.58448,1615300011.0
2006-10-03 07:30:00,1.5846,1.58462,1.58432,1.58455,1244900002.0
2006-10-03 07:35:00,1.58453,1.5846,1.58429,1.58447,921300006.0
2006-10-03 07:40:00,1.58436,1.58475,1.58424,1.58451,1351300005.0
2006-10-03 07:45:00,1.58495,1.58567,1.58495,1.58551,1441399995.0
2006-10-03 07:50:00,1.58528,1.58563,1.58512,1.58546,1634199989.0
2006-10-03 07:55:00,1.58543,1.58562,1.58524,1.58558,1556900007.0
2006-10-03 08:00:00,1.58553,1.58568,1.5853,1.5853,1349800001.0
2006-10-03 08:05:00,1.58548,1.58591,1.58533,1.58585,1171600008.0
2006-10-03 08:10:00,1.58592,1.58621,1.58563,1.586,1664200004.0
2006-10-03 08:15:00,1.58595,1.58616,1.58572,1.5859,1250399993.0
2006-10-03 08:20:00,1.58588,1.58607,1.58567,1.58579,1381399998.0
2006-10-03 08:25:00,1.58577,1.58594,1.58545,1.58572,1183200001.0
2006-10-03 08:30:00,1.58578,1.58584,1.58546,1.58584,1584800006.0
2006-10-03 08:35:00,1.5858,1.58611,1.58567,1.58593,1523500001.0
2006-10-03 08:40:00,1.5859,1.5863,1.58581,1.586,1620800003.0
2006-10-03 08:45:00,1.58603,1.58603,1.58557,1.58564,1627500006.0
2006-10-03 08:50:00,1.58566,1.58575,1.58546,1.58568,817800010.0
2006-10-03 08:55:00,1.58561,1.58573,1.58547,1.58567,909500005.0
2006-10-03 09:00:00,1.58549,1.58581,1.58542,1.58576,1291700011.0
2006-10-03 09:05:00,1.58566,1.58576,1.58547,1.5857,1123800005.0
2006-10-03 09:10:00,1.58562,1.58595,1.58557,1.58583,1472600007.0
2006-10-03 09:15:00,1.58568,1.58579,1.5852,1.58528,1418300000.0
2006-10-03 09:20:00,1.58534,1.58548,1.58499,1.58533,1501299999.0
2006-10-03 09:25:00,1.58535,1.58547,1.58511,1.58528,1406100004.0
2006-10-03 09:30:00,1.58553,1.58561,1.58511,1.58541,1006200003.0
2006-10-03 09:35:00,1.58551,1.5857,1.58524,1.58555,1426000011.0
2006-10-03 09:40:00,1.58552,1.58563,1.58513,1.5853,1444500004.0
2006-10-03 09:45:00,1.58524,1.58559,1.58519,1.58542,1520499999.0
2006-10-03 09:50:00,1.58542,1.5855,1.58504,1.5851,1393200014.0
2006-10-03 09:55:00,1.58509,1.58529,1.58499,1.58514,1162500006.0
2006-10-03 10:00:00,1.58511,1.58523,1.58496,1.58503,1302000001.0
2006-10-03 10:05:00,1.5849,1.58499,1.58458,1.58463,1736000006.0
2006-10-03 10:10:00,1.58465,1.58504,1.58451,1.58496,1400099997.0
2006-10-03 10:15:00,1.58512,1.58523,1.58488,1.5851,1455000004.0
2006-10-03 10:20:00,1.58507,1.58523,1.58492,1.5851,1196200008.0
2006-10-03 10:25:00,1.58506,1.58525,1.58475,1.58495,1273000007.0
2006-10-03 10:30:00,1.58495,1.58518,1.5848,1.58504,1168500000.0
2006-10-03 10:35:00,1.58492,1.58514,1.58483,1.58501,1168700009.0
2006-10-03 10:40:00,1.58497,1.58512,1.5843,1.58455,1694300006.0
2006-10-03 10:45:00,1.58455,1.58463,1.58419,1.58452,1450400013.0
2006-10-03 10:50:00,1.58427,1.58457,1.58415,1.58436,1483299999.0
2006-10-03 10:55:00,1.58436,1.58451,1.58402,1.58415,1335100007.0
2006-10-03 11:00:00,1.5841,1.58443,1.58397,1.58428,1532100010.0
2006-10-03 11:05:00,1.58433,1.58446,1.58408,1.58443,969799997.0
2006-10-03 11:10:00,1.5844,1.58441,1.58402,1.58428,1664199997.0
2006-10-03 11:15:00,1.58418,1.58446,1.58398,1.58439,1484199999.0
2006-10-03 11:20:00,1.58447,1.5846,1.58415,1.58452,1262900002.0
2006-10-03 11:25:00,1.58454,1.58491,1.58438,1.58466,1263900010.0
2006-10-03 11:30:00,1.58478,1.58505,1.58456,1.58498,2246300005.0
2006-10-03 11:35:00,1.58486,1.58497,1.58446,1.58454,1585800008.0
2006-10-03 11:40:00,1.58459,1.58484,1.58446,1.58468,1649800000.0
2006-10-03 11:45:00,1.58479,1.58484,1.5844,1.58441,1483700007.0
2006-10-03 11:50:00,1.58467,1.58473,1.58438,1.58453,1781900001.0
2006-10-03 11:55:00,1.58439,1.58483,1.58439,1.58468,1458500001.0
2006-10-03 12:00:00,1.58466,1.58478,1.58439,1.58453,1809699997.0
2006-10-03 12:05:00,1.5847,1.58479,1.58431,1.58476,1553099995.0
2006-10-03 12:10:00,1.58475,1.58518,1.58468,1.58515,1458800005.0
2006-10-03 12:15:00,1.58514,1.58545,1.58503,1.58526,1250700000.0
2006-10-03 12:20:00,1.58506,1.58529,1.58481,1.58515,1288700016.0
2006-10-03 12:25:00,1.5851,1.5852,1.58483,1.58485,1470700004.0
2006-10-03 12:30:00,1.58503,1.58518,1.58478,1.5849,1741600009.0
2006-10-03 12:35:00,1.58501,1.58515,1.58486,1.58505,1355999999.0
2006-10-03 12:40:00,1.58508,1.5852,1.58472,1.58498,1149500009.0
2006-10-03 12:45:00,1.58512,1.58519,1.5848,1.58491,1291900001.0
2006-10-03 12:50:00,1.58488,1.58514,1.58462,1.58502,1510799996.0
2006-10-03 12:55:00,1.58512,1.5852,1.58481,1.5849,1304299995.0
2006-10-03 13:00:00,1.5849,1.58534,1.58468,1.58533,1195399999.0
2006-10-03 13:05:00,1.58506,1.58544,1.58503,1.58509,1119900004.0
2006-10-03 13:10:00,1.58511,1.5855,1.58511,1.58532,1210200013.0
2006-10-03 13:15:00,1.58535,1.58563,1.58514,1.58521,1518700000.0
2006-10-03 13:20:00,1.58532,1.58553,1.58515,1.58533,1607100010.0
2006-10-03 13:25:00,1.58531,1.5855,1.58503,1.58523,1374500001.0
2006-10-03 13:30:00,1.5852,1.58535,1.58495,1.58505,1250100005.0
2006-10-03 13:35:00,1.5852,1.58526,1.58494,1.58508,1395600004.0
2006-10-03 13:40:00,1.58507,1.58523,1.58485,1.58508,1258199999.0
2006-10-03 13:45:00,1.58517,1.58531,1.58488,1.58521,1524000015.0
2006-10-03 13:50:00,1.58506,1.58528,1.58499,1.58527,1355199999.0
2006-10-03 13:55:00,1.58515,1.58523,1.58484,1.58497,1660500002.0
2006-10-03 14:00:00,1.58495,1.58509,1.58453,1.58471,1489400004.0
2006-10-03 14:05:00,1.58476,1.58482,1.58444,1.58453,1113800008.0
2006-10-03 14:10:00,1.58466,1.58484,1.58452,1.58469,1583400003.0
2006-10-03 14:15:00,1.58463,1.58464,1.58423,1.58444,864700004.0
2006-10-03 14:20:00,1.58455,1.58491,1.58436,1.58472,1528700003.0
2006-10-03 14:25:00,1.58448,1.5847,1.58422,1.58453,1553800002.0
2006-10-03 14:30:00,1.5847,1.58515,1.5847,1.58512,1314800009.0
2006-10-03 14:35:00,1.58505,1.58519,1.58482,1.58505,1485600003.0
2006-10-03 14:40:00,1.58518,1.58538,1.58507,1.58508,1512599999.0
2006-10-03 14:45:00,1.58533,1.58533,1.58499,1.58507,1104100007.0
2006-10-03 14:50:00,1.58511,1.58525,1.58463,1.58505,1332499997.0
2006-10-03 14:55:00,1.58511,1.58519,1.58458,1.58477,1186499994.0
2006-10-03 15:00:00,1.58487,1.58494,1.58456,1.58475,1664800004.0
2006-10-03 15:05:00,1.5846,1.58478,1.58438,1.58452,822600006.0
2006-10-03 15:10:00,1.58435,1.58469,1.58435,1.58464,1079300005.0
2006-10-03 15:15:00,1.58459,1.58481,1.58447,1.58463,1527099998.0
2006-10-03 15:20:00,1.5848,1.58498,1.58455,1.58481,1221899991.0
2006-10-03 15:25:00,1.58495,1.58521,1.58482,1.58497,1187300005.0
2006-10-03 15:30:00,1.58514,1.58533,1.58483,1.5852,1478499996.0
2006-10-03 15:35:00,1.58508,1.58521,1.58482,1.585,1575000003.0
2006-10-03 15:40:00,1.58482,1.58525,1.5848,1.58516,1670699999.0
2006-10-03 15:45:00,1.58504,1.58519,1.58471,1.58493,1360300004.0
2006-10-03 15:50:00,1.58487,1.58502,1.58455,1.58495,1449800008.0
2006-10-03 15:55:00,1.58474,1.58493,1.5847,1.58471,973600008.0
2006-10-03 16:00:00,1.58466,1.58474,1.58437,1.58448,1689600005.0
2006-10-03 16:05:00,1.58454,1.58467,1.5844,1.58454,1164400007.0
2006-10-03 16:10:00,1.58456,1.58466,1.58416,1.5846,1951199994.0
2006-10-03 16:15:00,1.58424,1.58465,1.58424,1.5845,1518200001.0
2006-10-03 16:20:00,1.58454,1.58476,1.58441,1.58468,1685600003.0
2006-10-03 16:25:00,1.58467,1.58489,1.58426,1.58482,1517300009.0
2006-10-03 16:30:00,1.58452,1.58491,1.58452,1.58472,1496499999.0
2006-10-03 16:35:00,1.58469,1.58487,1.58461,1.58475,1744499993.0
2006-10-03 16:40:00,1.58476,1.58484,1.58441,1.58475,1525900004.0
2006-10-03 16:45:00,1.58483,1.58503,1.58461,1.58474,1296100001.0
2006-10-03 16:50:00,1.58469,1.58484,1.58432,1.5845,1383299998.0
2006-10-03 16:55:00,1.58468,1.58506,1.58455,1.58498,1212399998.0
2006-10-03 17:00:00,1.58497,1.58527,1.5847,1.5847,1824500003.0
2006-10-03 17:05:00,1.58487,1.58498,1.58431,1.58468,1719000009.0
2006-10-03 17:10:00,1.58466,1.58482,1.58445,1.58468,1335800009.0
2006-10-03 17:15:00,1.58481,1.58514,1.58457,1.58487,1435300003.0
2006-10-03 17:20:00,1.58478,1.58499,1.58459,1.58471,1226600001.0
2006-10-03 17:25:00,1.58491,1.58503,1.58469,1.58496,1023000007.0
2006-10-03 17:30:00,1.58471,1.58498,1.58467,1.58484,1381900001.0
2006-10-03 17:35:00,1.58488,1.58495,1.58453,1.58469,1060199992.0
2006-10-03 17:40:00,1.58465,1.58499,1.58445,1.58478,1316400006.0
2006-10-03 17:45:00,1.58483,1.58492,1.5845,1.5845,1428000002.0
2006-10-03 17:50:00,1.58442,1.58463,1.5841,1.58426,1136000003.0
2006-10-03 17:55:00,1.58435,1.58482,1.5842,1.58482,1046400011.0
2006-10-03 18:00:00,1.58486,1.585,1.58469,1.5848,4991500012.0
2006-10-03 18:05:00,1.5847,1.58486,1.58459,1.58477,4829100009.0
2006-10-03 18:10:00,1.5847,1.585,1.58455,1.5846,7002200010.0
2006-10-03 18:15:00,1.58466,1.58495,1.58451,1.58472,6634800003.0
2006-10-03 18:20:00,1.58481,1.58493,1.58469,1.5849,6078000009.0
2006-10-03 18:25:00,1.5848,1.58497,1.58472,1.5849,7518200026.0
2006-10-03 18:30:00,1.58474,1.58495,1.58467,1.5849,7392100015.0
2006-10-03 18:35:00,1.585,1.58522,1.58476,1.58515,8299700004.0
2006-10-03 18:40:00,1.5852,1.58527,1.58484,1.58513,4735400021.0
2006-10-03 18:45:00,1.58514,1.58518,1.58492,1.58511,2367800014.0
2006-10-03 18:50:00,1.58517,1.58538,1.58498,1.58533,5279200024.0
2006-10-03 18:55:00,1.58533,1.58545,1.58499,1.5854,5542399998.0
2006-10-03 19:00:00,1.58523,1.58558,1.58519,1.5855,2341400001.0
2006-10-03 19:05:00,1.58555,1.58562,1.58528,1.58531,6652000031.0
2006-10-03 19:10:00,1.5854,1.58576,1.58531,1.58556,4022700006.0
2006-10-03 19:15:00,1.58547,1.58564,1.58536,1.58553,4585700019.0
2006-10-03 19:20:00,1.58555,1.58555,1.58523,1.58555,3393300008.0
2006-10-03 19:25:00,1.58534,1.58558,1.5848,1.5848,4294500012.0
2006-10-03 19:30:00,1.5852,1.5852,1.58483,1.58498,6170000003.0
2006-10-03 19:35:00,1.58496,1.5852,1.58476,1.585,4119700028.0
2006-10-03 19:40:00,1.58506,1.58518,1.58495,1.5851,3021600004.0
2006-10-03 19:45:00,1.58497,1.58523,1.58488,1.58509,3359400003.0
2006-10-03 19:50:00,1.58507,1.58515,1.58482,1.58495,1952700009.0
2006-10-03 19:55:00,1.58502,1.58515,1.5848,1.5851,5837200028.0
2006-10-03 20:00:00,1.58515,1.5852,1.58491,1.58508,2519000021.0
2006-10-03 20:05:00,1.58502,1.5853,1.58495,1.58528,2647400008.0
2006-10-03 20:10:00,1.58514,1.58525,1.58442,1.58511,3705999996.0
2006-10-03 20:15:00,1.585,1.58522,1.5849,1.585,4372900009.0
2006-10-03 20:20:00,1.5851,1.5851,1.58468,1.58488,3439399996.0
2006-10-03 20:25:00,1.585,1.5851,1.58469,1.58469,5169500023.0
2006-10-03 20:30:00,1.5851,1.5851,1.58468,1.5848,2642800000.0
2006-10-03 20:35:00,1.58461,1.5851,1.58461,1.58498,4776600004.0
2006-10-03 20:40:00,1.58508,1.58512,1.5843,1.58485,4140900017.0
2006-10-03 20:45:00,1.58487,1.58516,1.58481,1.5851,4251900022.0
2006-10-03 20:50:00,1.58509,1.58513,1.58487,1.58494,6183499996.0
2006-10-03 20:55:00,1.58506,1.5851,1.5849,1.585,5947100031.0
2006-10-03 21:00:00,1.5851,1.58518,1.5849,1.585,5717700021.0
2006-10-03 21:05:00,1.58513,1.58522,1.58486,1.585,3134500002.0
2006-10-03 21:10:00,1.58514,1.58526,1.58497,1.58512,3308199992.0
2006-10-03 21:15:00,1.58513,1.5852,1.58478,1.5851,4311700007.0
2006-10-03 21:20:00,1.5852,1.58522,1.58497,1.58515,6968899983.0
2006-10-03 21:25:00,1.58502,1.58522,1.58481,1.58514,3831900010.0
2006-10-03 21:30:00,1.58513,1.58525,1.58489,1.58505,4694800004.0
2006-10-03 21:35:00,1.58515,1.58526,1.58487,1.58498,2456900024.0
2006-10-03 21:40:00,1.58508,1.5853,1.58489,1.58515,3927100024.0
2006-10-03 21:45:00,1.58503,1.58537,1.58494,1.58523,4480299999.0
2006-10-03 21:50:00,1.58517,1.58546,1.58511,1.5853,3134200015.0
2006-10-03 21:55:00,1.58525,1.58539,1.58511,1.58528,3160000011.0
2006-10-03 22:00:00,1.58525,1.58546,1.5851,1.58535,2907800005.0
2006-10-03 22:05:00,1.58539,1.58544,1.58512,1.5853,1765599995.0
2006-10-03 22:10:00,1.58537,1.58547,1.58502,1.58519,1572799996.0
2006-10-03 22:15:00,1.58525,1.58542,1.58501,1.58528,1721499994.0
2006-10-03 22:20:00,1.58525,1.58536,1.58471,1.58511,1859300019.0
2006-10-03 22:25:00,1.5852,1.58541,1.58482,1.58517,2913800005.0
2006-10-03 22:30:00,1.58524,1.58538,1.58491,1.5852,2290299997.0
2006-10-03 22:35:00,1.58532,1.58548,1.58502,1.58519,2442800004.0
2006-10-03 22:40:00,1.58513,1.5855,1.58501,1.58521,3767900010.0
2006-10-03 22:45:00,1.58534,1.58551,1.58475,1.58538,1926900004.0
2006-10-03 22:50:00,1.58546,1.58547,1.58493,1.58516,2054800004.0
2006-10-03 22:55:00,1.58535,1.58547,1.58482,1.58512,1733900002.0
2006-10-03 23:00:00,1.58475,1.58544,1.58446,1.58529,1411600001.0
2006-10-03 23:05:00,1.58521,1.58532,1.58502,1.58525,865899998.0
2006-10-03 23:10:00,1.58506,1.58528,1.58479,1.58504,1038399994.0
2006-10-03 23:15:00,1.58505,1.58541,1.58483,1.58513,1418800007.0
2006-10-03 23:20:00,1.58523,1.58554,1.58512,1.58544,1066999993.0
2006-10-03 23:25:00,1.58541,1.58553,1.58522,1.58543,1049200002.0
2006-10-03 23:30:00,1.58534,1.58545,1.58506,1.5854,1303600000.0
2006-10-03 23:35:00,1.5854,1.5854,1.58504,1.58524,546600000.0
2006-10-03 23:40:00,1.58519,1.58533,1.58496,1.58533,1215000005.0
2006-10-03 23:45:00,1.58525,1.58542,1.58491,1.58521,1295700013.0
2006-10-03 23:50:00,1.5853,1.58546,1.58506,1.5851,1218400000.0
2006-10-03 23:55:00,1.5854,1.58547,1.58522,1.58539,385399998.0
2006-10-04 00:00:00,1.58541,1.58542,1.58514,1.5852,1074699999.0
2006-10-04 00:05:00,1.58521,1.58541,1.58496,1.58537,872300004.0
2006-10-04 00:10:00,1.5854,1.58545,1.58475,1.5853,648900007.0
2006-10-04 00:15:00,1.58538,1.58553,1.58515,1.58541,1400199995.0
2006-10-04 00:20:00,1.58537,1.58559,1.58518,1.58543,1175599999.0
2006-10-04 00:25:00,1.58536,1.58552,1.58526,1.58531,1091200008.0
2006-10-04 00:30:00,1.58533,1.5856,1.5852,1.58548,1222400004.0
2006-10-04 00:35:00,1.5854,1.58566,1.58535,1.58544,1238400008.0
2006-10-04 00:40:00,1.58551,1.58569,1.58526,1.58562,1552900005.0
2006-10-04 00:45:00,1.58549,1.58567,1.58535,1.58545,1199799999.0
2006-10-04 00:50:00,1.58545,1.58558,1.58516,1.5855,1296600010.0
2006-10-04 00:55:00,1.5852,1.58567,1.58508,1.58567,1076099992.0
2006-10-04 01:00:00,1.5855,1.58575,1.58514,1.58516,1687999995.0
2006-10-04 01:05:00,1.58565,1.5857,1.58535,1.58561,1023600001.0
2006-10-04 01:10:00,1.58516,1.58567,1.58497,1.58557,1249800012.0
2006-10-04 01:15:00,1.58556,1.58566,1.58508,1.58551,1113300001.0
2006-10-04 01:20:00,1.58562,1.58562,1.58499,1.58528,1066700001.0
2006-10-04 01:25:00,1.58535,1.58573,1.58535,1.58559,1267100006.0
2006-10-04 01:30:00,1.58554,1.58573,1.58503,1.58569,1332700004.0
2006-10-04 01:35:00,1.58568,1.58581,1.58535,1.58549,1330199996.0
2006-10-04 01:40:00,1.58566,1.58572,1.58544,1.58555,961100004.0
2006-10-04 01:45:00,1.5855,1.5856,1.58493,1.58532,1229400000.0
2006-10-04 01:50:00,1.58538,1.58553,1.5852,1.58535,1003299998.0
2006-10-04 01:55:00,1.58544,1.58565,1.58516,1.58565,977200003.0
2006-10-04 02:00:00,1.58572,1.5858,1.58525,1.58575,1622899999.0
2006-10-04 02:05:00,1.58559,1.58582,1.5853,1.58557,1222200003.0
2006-10-04 02:10:00,1.58567,1.58574,1.58538,1.58574,1141699987.0
2006-10-04 02:15:00,1.58563,1.58574,1.5854,1.5856,603800002.0
2006-10-04 02:20:00,1.58558,1.58583,1.5855,1.58581,1352799996.0
2006-10-04 02:25:00,1.58577,1.58579,1.58541,1.58564,1245999994.0
2006-10-04 02:30:00,1.58544,1.58578,1.58504,1.5856,986500004.0
2006-10-04 02:35:00,1.58578,1.58584,1.58548,1.58574,1306300000.0
2006-10-04 02:40:00,1.58569,1.58578,1.58547,1.58578,1176100003.0
2006-10-04 02:45:00,1.58575,1.5858,1.58549,1.58552,825400003.0
2006-10-04 02:50:00,1.5857,1.5858,1.58523,1.5857,969199992.0
2006-10-04 02:55:00,1.5856,1.58575,1.58503,1.5856,1137300001.0
2006-10-04 03:00:00,1.5857,1.58576,1.58536,1.5855,1071900001.0
2006-10-04 03:05:00,1.58558,1.58575,1.5855,1.58565,999300011.0
2006-10-04 03:10:00,1.58558,1.58569,1.58486,1.58531,1261200005.0
2006-10-04 03:15:00,1.58558,1.58563,1.58497,1.58535,1369099999.0
2006-10-04 03:20:00,1.58548,1.5857,1.58536,1.5857,747100000.0
2006-10-04 03:25:00,1.58557,1.58568,1.58543,1.58561,633400009.0
2006-10-04 03:30:00,1.58546,1.58568,1.58501,1.58551,948599996.0
2006-10-04 03:35:00,1.58545,1.58573,1.58518,1.58533,745200004.0
2006-10-04 03:40:00,1.58539,1.58552,1.58517,1.58545,1111000004.0
2006-10-04 03:45:00,1.58533,1.58557,1.58513,1.58557,1302400005.0
2006-10-04 03:50:00,1.58554,1.58564,1.58517,1.58543,1190800001.0
2006-10-04 03:55:00,1.58519,1.58554,1.58519,1.58532,1302599997.0
2006-10-04 04:00:00,1.58538,1.58552,1.58521,1.58545,1219100010.0
2006-10-04 04:05:00,1.5854,1.58552,1.58512,1.58535,1565800005.0
2006-10-04 04:10:00,1.58546,1.58553,1.5849,1.5855,783099999.0
2006-10-04 04:15:00,1.58545,1.58552,1.58523,1.58529,617500001.0
2006-10-04 04:20:00,1.58546,1.58554,1.58517,1.58534,1295600005.0
2006-10-04 04:25:00,1.58512,1.58557,1.58508,1.5853,1178599999.0
2006-10-04 04:30:00,1.58528,1.58557,1.58508,1.58549,1079800002.0
2006-10-04 04:35:00,1.58543,1.58578,1.58525,1.5857,1942200004.0
2006-10-04 04:40:00,1.58579,1.58603,1.58564,1.5859,1117199996.0
2006-10-04 04:45:00,1.58573,1.58598,1.58566,1.58585,1208400005.0
2006-10-04 04:50:00,1.58591,1.58635,1.58589,1.58627,1123100013.0
2006-10-04 04:55:00,1.58605,1.58634,1.58605,1.58612,1004300010.0
2006-10-04 05:00:00,1.58608,1.58627,1.58593,1.586,1363399997.0
2006-10-04 05:05:00,1.58615,1.58623,1.5859,1.5861,1567600010.0
2006-10-04 05:10:00,1.58604,1.58621,1.58591,1.58604,1335800002.0
2006-10-04 05:15:00,1.58606,1.58618,1.58585,1.58586,831500001.0
2006-10-04 05:20:00,1.58607,1.58621,1.58571,1.58613,1714300001.0
2006-10-04 05:25:00,1.58608,1.58615,1.58545,1.58545,911499998.0
2006-10-04 05:30:00,1.58575,1.58609,1.58555,1.58601,1445699995.0
2006-10-04 05:35:00,1.58609,1.58617,1.58584,1.58601,1303300005.0
2006-10-04 05:40:00,1.586,1.58605,1.5857,1.58577,958500001.0
2006-10-04 05:45:00,1.58592,1.58614,1.58578,1.58597,1807300000.0
2006-10-04 05:50:00,1.58596,1.58618,1.58574,1.58591,1665900011.0
2006-10-04 05:55:00,1.58603,1.58615,1.58545,1.5861,1622300010.0
2006-10-04 06:00:00,1.5861,1.58622,1.58538,1.58608,1441800005.0
2006-10-04 06:05:00,1.58605,1.58613,1.5857,1.58603,1560400007.0
2006-10-04 06:10:00,1.58606,1.58616,1.58578,1.58585,1421900008.0
2006-10-04 06:15:00,1.58594,1.58611,1.58553,1.58565,1716500000.0
2006-10-04 06:20:00,1.58598,1.5861,1.58548,1.5856,1350800008.0
2006-10-04 06:25:00,1.586,1.58617,1.58574,1.58598,1158500002.0
2006-10-04 06:30:00,1.58594,1.58615,1.58589,1.58607,1255800004.0
2006-10-04 06:35:00,1.58584,1.5862,1.58583,1.58609,848099999.0
2006-10-04 06:40:00,1.5857,1.58623,1.58568,1.58609,1229300007.0
2006-10-04 06:45:00,1.58604,1.58623,1.58556,1.58596,1145200007.0
2006-10-04 06:50:00,1.58605,1.58628,1.5859,1.58612,1321599997.0
2006-10-04 06:55:00,1.58638,1.58638,1.58572,1.58619,1516500004.0
2006-10-04 07:00:00,1.58606,1.58631,1.5859,1.58625,1220900000.0
2006-10-04 07:05:00,1.5861,1.58628,1.58563,1.58602,1352800009.0
2006-10-04 07:10:00,1.58622,1.58626,1.58598,1.58614,815400003.0
2006-10-04 07:15:00,1.58615,1.58615,1.58581,1.586,1295900000.0
2006-10-04 07:20:00,1.58602,1.58625,1.58572,1.58604,1604900001.0
2006-10-04 07:25:00,1.58613,1.58613,1.58552,1.58596,1270000000.0
2006-10-04 07:30:00,1.5859,1.58605,1.5852,1.58598,1121400013.0
2006-10-04 07:35:00,1.58586,1.58605,1.58575,1.58579,1022099995.0
2006-10-04 07:40:00,1.5857,1.58597,1.58537,1.58592,1484900000.0
2006-10-04 07:45:00,1.58598,1.58598,1.58574,1.58582,861000000.0
2006-10-04 07:50:00,1.58588,1.58598,1.58551,1.58573,1383100002.0
2006-10-04 07:55:00,1.58566,1.58584,1.58546,1.58566,843100005.0
2006-10-04 08:00:00,1.58556,1.58571,1.58532,1.58558,1293299996.0
2006-10-04 08:05:00,1.58568,1.58572,1.58533,1.58553,1758300004.0
2006-10-04 08:10:00,1.58535,1.58594,1.58516,1.58576,1064900009.0
2006-10-04 08:15:00,1.58588,1.58603,1.58561,1.58595,1440600010.0
2006-10-04 08:20:00,1.58586,1.58606,1.58565,1.58593,1052000014.0
2006-10-04 08:25:00,1.58587,1.58626,1.58587,1.5862,1450099994.0
2006-10-04 08:30:00,1.58608,1.58617,1.58577,1.58594,1419900008.0
2006-10-04 08:35:00,1.58605,1.58621,1.58595,1.58613,742800000.0
2006-10-04 08:40:00,1.58596,1.5863,1.58583,1.58612,1215300005.0
2006-10-04 08:45:00,1.58616,1.58642,1.58588,1.58622,1340300007.0
2006-10-04 08:50:00,1.58622,1.5863,1.58571,1.58575,1138400006.0
2006-10-04 08:55:00,1.58593,1.58611,1.58579,1.58603,772400003.0
2006-10-04 09:00:00,1.5861,1.58619,1.58582,1.58604,1237600011.0
2006-10-04 09:05:00,1.58599,1.58606,1.58575,1.5858,1663900002.0
2006-10-04 09:10:00,1.5859,1.58595,1.58573,1.58581,1092499996.0
2006-10-04 09:15:00,1.5859,1.58597,1.58567,1.58573,818700000.0
2006-10-04 09:20:00,1.58583,1.58599,1.5856,1.58581,1215799997.0
2006-10-04 09:25:00,1.58572,1.58582,1.58548,1.58578,1258900001.0
2006-10-04 09:30:00,1.58578,1.58597,1.58561,1.58589,1333900010.0
2006-10-04 09:35:00,1.5859,1.58603,1.58574,1.58603,963200002.0
2006-10-04 09:40:00,1.58595,1.58611,1.58577,1.58577,1191600004.0
2006-10-04 09:45:00,1.58607,1.58608,1.58581,1.58595,1437899998.0
2006-10-04 09:50:00,1.58595,1.58606,1.58576,1.58597,1493500000.0
2006-10-04 09:55:00,1.58593,1.5861,1.58581,1.58595,1579099996.0
2006-10-04 10:00:00,1.58602,1.5861,1.58572,1.58586,1763400003.0
2006-10-04 10:05:00,1.58583,1.58603,1.58566,1.58586,1764500007.0
2006-10-04 10:10:00,1.58597,1.58608,1.5857,1.58598,1736100001.0
2006-10-04 10:15:00,1.58597,1.58604,1.58564,1.58584,1481000002.0
2006-10-04 10:20:00,1.58586,1.58596,1.58557,1.58583,1442399996.0
2006-10-04 10:25:00,1.58574,1.58611,1.58547,1.58602,1470000004.0
2006-10-04 10:30:00,1.58596,1.58609,1.58574,1.58596,1393600014.0
2006-10-04 10:35:00,1.58583,1.58611,1.5858,1.58598,1219200005.0
2006-10-04 10:40:00,1.58596,1.58628,1.58581,1.58611,1595499993.0
2006-10-04 10:45:00,1.58614,1.58652,1.58612,1.5864,1216800012.0
2006-10-04 10:50:00,1.58639,1.5869,1.58639,1.58651,1541299984.0
2006-10-04 10:55:00,1.58653,1.58693,1.58642,1.58678,1391599997.0
2006-10-04 11:00:00,1.58688,1.58709,1.5866,1.58673,1464900004.0
2006-10-04 11:05:00,1.58688,1.58702,1.58677,1.58697,1101299994.0
2006-10-04 11:10:00,1.58678,1.58707,1.58664,1.58689,1289700010.0
2006-10-04 11:15:00,1.58674,1.5876,1.58667,1.58724,1588800010.0
2006-10-04 11:20:00,1.58711,1.58758,1.58706,1.58751,1404899995.0
2006-10-04 11:25:00,1.5875,1.5877,1.58722,1.58757,1371600010.0
2006-10-04 11:30:00,1.58768,1.58781,1.58739,1.58759,2017799998.0
2006-10-04 11:35:00,1.58758,1.58782,1.58736,1.5877,1336200004.0
2006-10-04 11:40:00,1.58765,1.58781,1.58737,1.58753,1392899998.0
2006-10-04 11:45:00,1.5876,1.58798,1.58749,1.58771,1461499999.0
2006-10-04 11:50:00,1.58778,1.58797,1.58764,1.58792,1601699995.0
2006-10-04 11:55:00,1.58793,1.58861,1.58776,1.58838,1181100008.0
2006-10-04 12:00:00,1.58836,1.58841,1.58803,1.58824,1661799990.0
2006-10-04 12:05:00,1.58833,1.58842,1.58808,1.58821,1668399998.0
2006-10-04 12:10:00,1.58833,1.5884,1.58806,1.58818,1372599993.0
2006-10-04 12:15:00,1.5883,1.5884,1.58811,1.58833,1422200002.0
2006-10-04 12:20:00,1.5881,1.5884,1.58803,1.58831,1178000005.0
2006-10-04 12:25:00,1.58844,1.58872,1.5881,1.58855,1940800000.0
2006-10-04 12:30:00,1.5888,1.58892,1.58853,1.58869,1028600008.0
2006-10-04 12:35:00,1.58868,1.58882,1.5885,1.58872,1175599998.0
2006-10-04 12:40:00,1.58875,1.58899,1.58849,1.58879,1231099997.0
2006-10-04 12:45:00,1.58877,1.58892,1.58858,1.58885,1096200007.0
2006-10-04 12:50:00,1.58885,1.58914,1.58857,1.58902,1801100003.0
2006-10-04 12:55:00,1.58915,1.58927,1.58886,1.589,1518000001.0
2006-10-04 13:00:00,1.58902,1.58923,1.58878,1.58895,1482899988.0
2006-10-04 13:05:00,1.58899,1.58917,1.5889,1.58895,948000001.0
2006-10-04 13:10:00,1.589,1.5892,1.58876,1.58888,1159200001.0
2006-10-04 13:15:00,1.58896,1.58909,1.58874,1.58894,1531299997.0
2006-10-04 13:20:00,1.589,1.589,1.58852,1.5888,1309700003.0
2006-10-04 13:25:00,1.58873,1.589,1.58859,1.589,1293199999.0
2006-10-04 13:30:00,1.58894,1.58917,1.58877,1.58898,1561700017.0
2006-10-04 13:35:00,1.58886,1.58897,1.58858,1.5888,1252500002.0
2006-10-04 13:40:00,1.58869,1.58882,1.58828,1.5885,1105900001.0
2006-10-04 13:45:00,1.58833,1.58855,1.58819,1.5884,1178800001.0
2006-10-04 13:50:00,1.58838,1.58863,1.58835,1.58858,1649899995.0
2006-10-04 13:55:00,1.58845,1.58882,1.58831,1.58872,1504099999.0
2006-10-04 14:00:00,1.58878,1.58908,1.5885,1.5889,1605400005.0
2006-10-04 14:05:00,1.58882,1.58901,1.58872,1.58888,1466399997.0
2006-10-04 14:10:00,1.58892,1.58899,1.58861,1.58864,1645499998.0
2006-10-04 14:15:00,1.5887,1.58886,1.58822,1.58849,1582599991.0
2006-10-04 14:20:00,1.58834,1.58875,1.58816,1.58869,1736999999.0
2006-10-04 14:25:00,1.58868,1.5889,1.58827,1.58854,1311499995.0
2006-10-04 14:30:00,1.58858,1.58859,1.58824,1.58824,1857500009.0
2006-10-04 14:35:00,1.58832,1.58857,1.5882,1.58849,1169399999.0
2006-10-04 14:40:00,1.58861,1.58861,1.58818,1.58833,1433599995.0
2006-10-04 14:45:00,1.58826,1.5886,1.58818,1.5885,1201500007.0
2006-10-04 14:50:00,1.58847,1.58847,1.58808,1.58837,1221799995.0
2006-10-04 14:55:00,1.58833,1.58842,1.58811,1.58835,1372199998.0
2006-10-04 15:00:00,1.58827,1.58868,1.5882,1.58824,1510899986.0
2006-10-04 15:05:00,1.58826,1.58833,1.58786,1.58817,1572900004.0
2006-10-04 15:10:00,1.58807,1.58825,1.58796,1.58798,1073400007.0
2006-10-04 15:15:00,1.58815,1.58823,1.58758,1.5878,1230999992.0
2006-10-04 15:20:00,1.58787,1.58797,1.58759,1.58788,1580599999.0
2006-10-04 15:25:00,1.58793,1.58819,1.58769,1.58803,1115400000.0
2006-10-04 15:30:00,1.5879,1.58825,1.58787,1.58811,1502699994.0
2006-10-04 15:35:00,1.58816,1.58823,1.58782,1.58812,1196700006.0
2006-10-04 15:40:00,1.5881,1.58823,1.588,1.58814,1219399993.0
2006-10-04 15:45:00,1.58796,1.58807,1.58762,1.58787,1617800008.0
2006-10-04 15:50:00,1.58788,1.58788,1.58732,1.58751,1537500001.0
2006-10-04 15:55:00,1.58738,1.58772,1.58737,1.58742,1468300007.0
2006-10-04 16:00:00,1.58743,1.58779,1.58716,1.58759,1261900003.0
2006-10-04 16:05:00,1.58762,1.5878,1.58744,1.58754,1275200003.0
2006-10-04 16:10:00,1.58759,1.5876,1.58713,1.58745,1566500000.0
2006-10-04 16:15:00,1.58702,1.58762,1.58702,1.5875,1605500000.0
2006-10-04 16:20:00,1.58763,1.58773,1.58699,1.5871,1095799994.0
2006-10-04 16:25:00,1.58713,1.58749,1.58691,1.58745,1595100009.0
2006-10-04 16:30:00,1.58728,1.58775,1.58713,1.58775,1249000000.0
2006-10-04 16:35:00,1.5876,1.58786,1.58743,1.58779,1641899999.0
2006-10-04 16:40:00,1.58774,1.58778,1.58708,1.58755,1586800002.0
2006-10-04 16:45:00,1.58746,1.58799,1.58742,1.58765,1569000008.0
2006-10-04 16:50:00,1.58792,1.58801,1.58753,1.58784,1831600009.0
2006-10-04 16:55:00,1.58787,1.58794,1.58749,1.5875,1073500009.0
2006-10-04 17:00:00,1.58727,1.58805,1.58727,1.5877,1703300010.0
2006-10-04 17:05:00,1.58788,1.58804,1.58769,1.588,1367000002.0
2006-10-04 17:10:00,1.5878,1.58789,1.58747,1.5876,1402699999.0
2006-10-04 17:15:00,1.58763,1.58779,1.5874,1.58748,1395399998.0
2006-10-04 17:20:00,1.5877,1.58789,1.58733,1.58761,1168399997.0
2006-10-04 17:25:00,1.58771,1.58782,1.58742,1.58769,1855600006.0
2006-10-04 17:30:00,1.58763,1.58779,1.58748,1.58768,1595199995.0
2006-10-04 17:35:00,1.58766,1.58797,1.58748,1.58779,1279500004.0
2006-10-04 17:40:00,1.58782,1.58798,1.5875,1.58777,1433900000.0
2006-10-04 17:45:00,1.58771,1.58827,1.58771,1.58807,1443100006.0
2006-10-04 17:50:00,1.58799,1.58821,1.58779,1.58791,1364200005.0
2006-10-04 17:55:00,1.588,1.58829,1.5878,1.58823,1237800000.0
2006-10-04 18:00:00,1.58805,1.5882,1.5878,1.5879,6093700017.0
2006-10-04 18:05:00,1.5878,1.58812,1.58762,1.5878,9123900059.0
2006-10-04 18:10:00,1.5877,1.58789,1.58757,1.5878,6818900019.0
2006-10-04 18:15:00,1.58788,1.58789,1.58746,1.58772,7947900016.0
2006-10-04 18:20:00,1.5876,1.5879,1.5876,1.5876,5292899991.0
2006-10-04 18:25:00,1.5877,1.5877,1.5874,1.58752,7389700001.0
2006-10-04 18:30:00,1.58747,1.58761,1.58712,1.5874,6763700018.0
2006-10-04 18:35:00,1.58746,1.58784,1.58721,1.5877,7323199982.0
2006-10-04 18:40:00,1.5877,1.58771,1.58722,1.58744,4455600018.0
2006-10-04 18:45:00,1.58751,1.58775,1.58742,1.58765,2824200002.0
2006-10-04 18:50:00,1.58759,1.5878,1.58739,1.58754,5425100013.0
2006-10-04 18:55:00,1.58761,1.58772,1.58729,1.58759,5567499997.0
2006-10-04 19:00:00,1.58747,1.58772,1.58739,1.5876,2444700002.0
2006-10-04 19:05:00,1.58775,1.58783,1.5875,1.58758,6111800023.0
2006-10-04 19:10:00,1.58758,1.58788,1.58748,1.58762,4473000006.0
2006-10-04 19:15:00,1.58758,1.58779,1.5875,1.58779,3896100028.0
2006-10-04 19:20:00,1.58781,1.58781,1.58742,1.5877,3670400011.0
2006-10-04 19:25:00,1.58768,1.58778,1.58736,1.58752,4900700023.0
2006-10-04 19:30:00,1.5876,1.58775,1.58742,1.5875,5336999987.0
2006-10-04 19:35:00,1.58745,1.58774,1.58726,1.58731,3158300034.0
2006-10-04 19:40:00,1.58755,1.58782,1.58739,1.58772,2907300010.0
2006-10-04 19:45:00,1.58756,1.58774,1.58739,1.58756,3133500005.0
2006-10-04 19:50:00,1.58744,1.58775,1.58742,1.58751,1964999996.0
2006-10-04 19:55:00,1.58748,1.58765,1.58731,1.58747,5737299997.0
2006-10-04 20:00:00,1.58751,1.58764,1.58729,1.58757,2341499996.0
2006-10-04 20:05:00,1.58749,1.58785,1.58739,1.58765,2902500001.0
2006-10-04 20:10:00,1.58766,1.58787,1.58753,1.58778,3799900006.0
2006-10-04 20:15:00,1.58778,1.58787,1.58757,1.5878,3412400000.0
2006-10-04 20:20:00,1.5877,1.58785,1.58746,1.58753,3360700015.0
2006-10-04 20:25:00,1.58756,1.58775,1.58739,1.58739,4305500017.0
2006-10-04 20:30:00,1.5876,1.5877,1.58733,1.58756,2842699985.0
2006-10-04 20:35:00,1.5874,1.58765,1.58726,1.58736,4872200002.0
2006-10-04 20:40:00,1.58758,1.58758,1.58717,1.58732,4162300000.0
2006-10-04 20:45:00,1.58736,1.58756,1.5871,1.58738,3809900006.0
2006-10-04 20:50:00,1.58738,1.58774,1.58725,1.58751,6011300007.0
2006-10-04 20:55:00,1.5876,1.5877,1.5874,1.5876,6014500008.0
2006-10-04 21:00:00,1.5875,1.5876,1.58728,1.58753,4558500009.0
2006-10-04 21:05:00,1.58758,1.5876,1.58721,1.58748,2862000008.0
2006-10-04 21:10:00,1.58755,1.58761,1.58735,1.58756,3205900004.0
2006-10-04 21:15:00,1.58748,1.5876,1.58722,1.58728,4438700004.0
2006-10-04 21:20:00,1.5875,1.58758,1.58723,1.58741,7230199999.0
2006-10-04 21:25:00,1.58745,1.58757,1.58707,1.58742,3890199997.0
2006-10-04 21:30:00,1.58747,1.58761,1.58724,1.58748,4324100011.0
2006-10-04 21:35:00,1.58751,1.58761,1.58732,1.58755,2252999994.0
2006-10-04 21:40:00,1.58751,1.5876,1.58727,1.58743,4237500004.0
2006-10-04 21:45:00,1.58732,1.5876,1.58723,1.58737,5082500000.0
2006-10-04 21:50:00,1.5875,1.58755,1.58725,1.58741,3063000001.0
2006-10-04 21:55:00,1.5875,1.58755,1.58724,1.5875,3795000003.0
2006-10-04 22:00:00,1.58745,1.58757,1.58728,1.58755,3469400024.0
2006-10-04 22:05:00,1.58755,1.58755,1.58725,1.5875,1701100008.0
2006-10-04 22:10:00,1.58753,1.58763,1.58727,1.58739,2035300000.0
2006-10-04 22:15:00,1.58735,1.58764,1.58729,1.58744,2011400011.0
2006-10-04 22:20:00,1.58754,1.58756,1.58728,1.58728,1807700002.0
2006-10-04 22:25:00,1.5875,1.5875,1.58709,1.5875,3241400014.0
2006-10-04 22:30:00,1.58745,1.58755,1.58714,1.58734,1645299992.0
2006-10-04 22:35:00,1.58738,1.58752,1.58695,1.58713,2411700003.0
2006-10-04 22:40:00,1.58721,1.58747,1.58707,1.58725,3839900001.0
2006-10-04 22:45:00,1.58737,1.5874,1.58705,1.58725,1888400001.0
2006-10-04 22:50:00,1.58724,1.5874,1.587,1.58732,1923899993.0
2006-10-04 22:55:00,1.58738,1.58745,1.58698,1.58728,1860999992.0
2006-10-04 23:00:00,1.58654,1.58735,1.5865,1.58654,1577100005.0
2006-10-04 23:05:00,1.58728,1.58728,1.58692,1.58722,939300000.0
2006-10-04 23:10:00,1.58717,1.5874,1.58699,1.58723,1036800001.0
2006-10-04 23:15:00,1.58715,1.58738,1.58655,1.58716,1111200007.0
2006-10-04 23:20:00,1.58707,1.58737,1.58707,1.5872,950800001.0
2006-10-04 23:25:00,1.58722,1.58727,1.58702,1.58714,1160500007.0
2006-10-04 23:30:00,1.58725,1.58736,1.58691,1.58713,1070200000.0
2006-10-04 23:35:00,1.58722,1.58735,1.58705,1.58718,775100005.0
2006-10-04 23:40:00,1.58726,1.58736,1.58702,1.58719,1535100004.0
2006-10-04 23:45:00,1.58707,1.58727,1.5864,1.58715,957900006.0
2006-10-04 23:50:00,1.5871,1.58732,1.58693,1.58713,1411000009.0
2006-10-04 23:55:00,1.58701,1.58738,1.58682,1.5873,858600009.0
2006-10-05 00:00:00,1.58733,1.58733,1.58695,1.58715,1190400002.0
2006-10-05 00:05:00,1.5873,1.5875,1.58697,1.58746,1435099999.0
2006-10-05 00:10:00,1.5875,1.58755,1.58644,1.58742,1207100003.0
2006-10-05 00:15:00,1.58745,1.58758,1.58697,1.58755,1202399994.0
2006-10-05 00:20:00,1.58753,1.58755,1.58678,1.58724,1393800005.0
2006-10-05 00:25:00,1.58748,1.58756,1.58692,1.58737,1350400002.0
2006-10-05 00:30:00,1.58745,1.58755,1.58696,1.58733,1139900004.0
2006-10-05 00:35:00,1.58742,1.58755,1.58672,1.58747,652000004.0
2006-10-05 00:40:00,1.58755,1.58755,1.58677,1.58739,1342599999.0
2006-10-05 00:45:00,1.58738,1.58762,1.58734,1.58746,1228999991.0
2006-10-05 00:50:00,1.58755,1.58758,1.58714,1.58725,1080999995.0
2006-10-05 00:55:00,1.58741,1.58755,1.58705,1.58736,1159400004.0
2006-10-05 01:00:00,1.58722,1.58743,1.58651,1.58678,1273700002.0
2006-10-05 01:05:00,1.5872,1.58733,1.58644,1.58679,1578699995.0
2006-10-05 01:10:00,1.58725,1.58725,1.58655,1.58712,993099996.0
2006-10-05 01:15:00,1.58713,1.58726,1.58664,1.58709,1142099999.0
2006-10-05 01:20:00,1.58728,1.58733,1.58662,1.58692,889000004.0
2006-10-05 01:25:00,1.58666,1.58729,1.58639,1.58697,1860699999.0
2006-10-05 01:30:00,1.58717,1.58725,1.58655,1.58687,1082500005.0
2006-10-05 01:35:00,1.587,1.58737,1.58691,1.58691,1126900007.0
2006-10-05 01:40:00,1.58703,1.58715,1.5865,1.58707,1142900001.0
2006-10-05 01:45:00,1.58715,1.58727,1.58697,1.5871,1070399999.0
2006-10-05 01:50:00,1.58704,1.5872,1.58679,1.58706,1023799999.0
2006-10-05 01:55:00,1.58702,1.58725,1.58692,1.58705,1008899993.0
2006-10-05 02:00:00,1.58707,1.58722,1.58679,1.58715,1688100004.0
2006-10-05 02:05:00,1.58713,1.58726,1.58674,1.58702,1041400006.0
2006-10-05 02:10:00,1.58707,1.58715,1.58681,1.58702,1112100002.0
2006-10-05 02:15:00,1.58702,1.58752,1.5868,1.58713,1486400002.0
2006-10-05 02:20:00,1.58741,1.5879,1.58729,1.58777,1593299999.0
2006-10-05 02:25:00,1.58769,1.58778,1.58734,1.58741,1196100005.0
2006-10-05 02:30:00,1.58713,1.58738,1.58707,1.58728,1237600007.0
2006-10-05 02:35:00,1.58735,1.58742,1.58707,1.58716,1634900001.0
2006-10-05 02:40:00,1.58725,1.58732,1.58699,1.58728,1203700010.0
2006-10-05 02:45:00,1.5872,1.58732,1.58685,1.58719,1422000010.0
2006-10-05 02:50:00,1.58726,1.5874,1.58691,1.58709,1266499998.0
2006-10-05 02:55:00,1.5869,1.58702,1.5867,1.58693,1024799999.0
2006-10-05 03:00:00,1.58666,1.58686,1.58626,1.58671,1560799997.0
2006-10-05 03:05:00,1.58666,1.587,1.58645,1.58691,940400004.0
2006-10-05 03:10:00,1.58691,1.58698,1.58665,1.5869,1170200001.0
2006-10-05 03:15:00,1.58683,1.58695,1.58624,1.5865,1214700006.0
2006-10-05 03:20:00,1.58676,1.58695,1.5864,1.58695,1501100004.0
2006-10-05 03:25:00,1.58683,1.58694,1.58663,1.58685,565199997.0
2006-10-05 03:30:00,1.58682,1.58695,1.58653,1.58686,1121199995.0
2006-10-05 03:35:00,1.58692,1.58692,1.58663,1.58688,948699998.0
2006-10-05 03:40:00,1.58684,1.5869,1.58622,1.58664,1270599998.0
2006-10-05 03:45:00,1.58677,1.58685,1.58641,1.58679,1221899991.0
2006-10-05 03:50:00,1.58667,1.58684,1.5862,1.58676,1198700000.0
2006-10-05 03:55:00,1.5867,1.58683,1.58649,1.5867,1354000001.0
2006-10-05 04:00:00,1.58669,1.58685,1.58622,1.58641,1302400003.0
2006-10-05 04:05:00,1.58671,1.58703,1.58659,1.58679,1394800019.0
2006-10-05 04:10:00,1.58668,1.58695,1.58621,1.58677,1034899995.0
2006-10-05 04:15:00,1.58634,1.58697,1.58629,1.58659,1482200000.0
2006-10-05 04:20:00,1.58672,1.58672,1.58633,1.5865,1457800007.0
2006-10-05 04:25:00,1.58652,1.5867,1.58636,1.58655,1257599985.0
2006-10-05 04:30:00,1.58656,1.58662,1.58638,1.5865,877100003.0
2006-10-05 04:35:00,1.58643,1.58665,1.58587,1.58646,1041799997.0
2006-10-05 04:40:00,1.58665,1.58668,1.58628,1.58658,899400009.0
2006-10-05 04:45:00,1.58607,1.58655,1.58593,1.5864,1267500006.0
2006-10-05 04:50:00,1.58626,1.58677,1.58622,1.58645,1396500003.0
2006-10-05 04:55:00,1.58655,1.58667,1.58641,1.5865,1227499997.0
2006-10-05 05:00:00,1.58659,1.58675,1.58583,1.58652,1300800008.0
2006-10-05 05:05:00,1.58645,1.58665,1.58603,1.58644,898000001.0
2006-10-05 05:10:00,1.5866,1.5867,1.58641,1.58651,1140499991.0
2006-10-05 05:15:00,1.58635,1.58653,1.58607,1.58637,1045800000.0
2006-10-05 05:20:00,1.58579,1.58663,1.58579,1.58637,1425700002.0
2006-10-05 05:25:00,1.5864,1.5865,1.58592,1.58638,1200200010.0
2006-10-05 05:30:00,1.586,1.5865,1.58596,1.58636,1358299987.0
2006-10-05 05:35:00,1.5863,1.58648,1.58617,1.58618,1336399997.0
2006-10-05 05:40:00,1.58635,1.58645,1.58554,1.58612,682700001.0
2006-10-05 05:45:00,1.58623,1.58657,1.58603,1.58606,1682399994.0
2006-10-05 05:50:00,1.58627,1.58629,1.58596,1.58611,1518099993.0
2006-10-05 05:55:00,1.58601,1.58623,1.58558,1.58604,1224000020.0
2006-10-05 06:00:00,1.5861,1.58635,1.58593,1.58623,1240900001.0
2006-10-05 06:05:00,1.58639,1.5865,1.58602,1.58637,1928999997.0
2006-10-05 06:10:00,1.58634,1.58664,1.5855,1.58632,1385700009.0
2006-10-05 06:15:00,1.58639,1.58655,1.58589,1.58631,1075400001.0
2006-10-05 06:20:00,1.58613,1.58655,1.58578,1.58624,1606000006.0
2006-10-05 06:25:00,1.5864,1.58661,1.586,1.58655,1311700002.0
2006-10-05 06:30:00,1.58634,1.58654,1.58617,1.58635,1213399994.0
2006-10-05 06:35:00,1.58629,1.58648,1.58572,1.58639,1069300001.0
2006-10-05 06:40:00,1.58648,1.58655,1.58598,1.58619,1637300006.0
2006-10-05 06:45:00,1.5864,1.58655,1.58622,1.58622,1172000008.0
2006-10-05 06:50:00,1.58622,1.58648,1.58616,1.5864,1295399997.0
2006-10-05 06:55:00,1.58643,1.58664,1.58629,1.58652,1312099986.0
2006-10-05 07:00:00,1.58656,1.58663,1.58621,1.58662,1494500004.0
2006-10-05 07:05:00,1.58643,1.58669,1.58636,1.58643,1017800005.0
2006-10-05 07:10:00,1.58647,1.58675,1.58643,1.58661,1038800012.0
2006-10-05 07:15:00,1.58651,1.58674,1.58601,1.58654,1043500004.0
2006-10-05 07:20:00,1.58611,1.58684,1.58611,1.58668,1419800007.0
2006-10-05 07:25:00,1.58668,1.58668,1.58631,1.58654,1023499999.0
2006-10-05 07:30:00,1.58642,1.58665,1.58635,1.5866,1048600001.0
2006-10-05 07:35:00,1.58636,1.58684,1.58619,1.58667,750699996.0
2006-10-05 07:40:00,1.58665,1.58683,1.58652,1.58664,1749300003.0
2006-10-05 07:45:00,1.58689,1.5871,1.58665,1.58697,1239399998.0
2006-10-05 07:50:00,1.58705,1.58719,1.5868,1.5871,1199700011.0
2006-10-05 07:55:00,1.58713,1.58751,1.587,1.58729,1149500003.0
2006-10-05 08:00:00,1.58721,1.58753,1.58719,1.58739,1212100002.0
2006-10-05 08:05:00,1.58734,1.58743,1.58702,1.5874,1299600009.0
2006-10-05 08:10:00,1.58702,1.58751,1.58702,1.58735,1314000003.0
2006-10-05 08:15:00,1.58729,1.58745,1.5867,1.5874,1688499998.0
2006-10-05 08:20:00,1.58737,1.58756,1.58707,1.58724,1372700006.0
2006-10-05 08:25:00,1.58737,1.58757,1.58712,1.58735,1522199996.0
2006-10-05 08:30:00,1.58738,1.58765,1.5872,1.58762,1548199999.0
2006-10-05 08:35:00,1.58745,1.58773,1.58739,1.5876,1569500000.0
2006-10-05 08:40:00,1.58768,1.58785,1.58744,1.5875,1014099997.0
2006-10-05 08:45:00,1.58758,1.58782,1.58733,1.58765,1354500004.0
2006-10-05 08:50:00,1.58774,1.58795,1.58766,1.58772,1114700001.0
2006-10-05 08:55:00,1.5878,1.58804,1.58767,1.58795,1050099991.0
2006-10-05 09:00:00,1.58783,1.58784,1.58755,1.58768,1339600008.0
2006-10-05 09:05:00,1.58764,1.58773,1.58744,1.58768,1270700003.0
2006-10-05 09:10:00,1.58768,1.58822,1.58755,1.58808,1035800002.0
2006-10-05 09:15:00,1.58833,1.58845,1.58815,1.5883,1319499997.0
2006-10-05 09:20:00,1.58838,1.58838,1.58806,1.58827,1154500004.0
2006-10-05 09:25:00,1.58832,1.58832,1.58791,1.58803,1423700003.0
2006-10-05 09:30:00,1.58801,1.58826,1.58795,1.58817,1364699998.0
2006-10-05 09:35:00,1.58819,1.58825,1.58788,1.58823,1196600010.0
2006-10-05 09:40:00,1.58805,1.58827,1.58796,1.58815,1247300007.0
2006-10-05 09:45:00,1.58818,1.58833,1.58797,1.5881,1277900010.0
2006-10-05 09:50:00,1.58827,1.58836,1.58776,1.58834,1391399991.0
2006-10-05 09:55:00,1.58837,1.58868,1.58821,1.58852,1314100001.0
2006-10-05 10:00:00,1.58837,1.58853,1.58819,1.58846,1329800003.0
2006-10-05 10:05:00,1.58848,1.58902,1.58833,1.58871,1547000005.0
2006-10-05 10:10:00,1.58856,1.58873,1.58831,1.58865,939900005.0
2006-10-05 10:15:00,1.5886,1.58873,1.58841,1.58853,1286700001.0
2006-10-05 10:20:00,1.58842,1.58862,1.58827,1.58862,1317900001.0
2006-10-05 10:25:00,1.58869,1.58917,1.5886,1.58891,1535900001.0
2006-10-05 10:30:00,1.58882,1.58911,1.58833,1.58875,1427500013.0
2006-10-05 10:35:00,1.58894,1.58914,1.5888,1.58888,983699998.0
2006-10-05 10:40:00,1.589,1.58907,1.58857,1.58889,1501200003.0
2006-10-05 10:45:00,1.58902,1.58902,1.58871,1.58884,1240700011.0
2006-10-05 10:50:00,1.58894,1.5892,1.58872,1.58902,1790200010.0
2006-10-05 10:55:00,1.58875,1.58902,1.58866,1.58884,1393599994.0
2006-10-05 11:00:00,1.58898,1.58925,1.58881,1.58925,1325700005.0
2006-10-05 11:05:00,1.58908,1.5893,1.5888,1.58902,910500002.0
2006-10-05 11:10:00,1.58908,1.58913,1.58888,1.58905,1686600005.0
2006-10-05 11:15:00,1.58911,1.58918,1.58885,1.58904,1341599998.0
2006-10-05 11:20:00,1.58896,1.58915,1.58885,1.58903,1424700002.0
2006-10-05 11:25:00,1.58904,1.58915,1.58883,1.58887,1147200000.0
2006-10-05 11:30:00,1.58886,1.5891,1.58851,1.5887,1915000003.0
2006-10-05 11:35:00,1.58868,1.58902,1.58855,1.58889,1581800008.0
2006-10-05 11:40:00,1.58894,1.58918,1.58879,1.58906,1495299993.0
2006-10-05 11:45:00,1.58921,1.5895,1.58907,1.58927,1389099996.0
2006-10-05 11:50:00,1.58945,1.58953,1.58915,1.58925,1688800011.0
2006-10-05 11:55:00,1.58922,1.58964,1.58922,1.58945,1599499999.0
2006-10-05 12:00:00,1.58939,1.58947,1.5891,1.58922,1810900002.0
2006-10-05 12:05:00,1.58931,1.58942,1.5887,1.58887,1256500007.0
2006-10-05 12:10:00,1.589,1.58917,1.58885,1.58897,1256499995.0
2006-10-05 12:15:00,1.58912,1.58918,1.5888,1.58896,1641800003.0
2006-10-05 12:20:00,1.58895,1.58905,1.58865,1.58898,1194600003.0
2006-10-05 12:25:00,1.58904,1.58908,1.5887,1.5887,1377100005.0
2006-10-05 12:30:00,1.58888,1.58909,1.58869,1.58898,1559800011.0
2006-10-05 12:35:00,1.58898,1.58909,1.58877,1.58892,863700000.0
2006-10-05 12:40:00,1.58893,1.58922,1.58879,1.58892,1308199999.0
2006-10-05 12:45:00,1.58906,1.58922,1.58882,1.58902,1234700000.0
2006-10-05 12:50:00,1.58883,1.58902,1.58845,1.58879,1536200003.0
2006-10-05 12:55:00,1.58893,1.58895,1.58862,1.58874,1487500005.0
2006-10-05 13:00:00,1.58877,1.58902,1.58866,1.58882,1507300001.0
2006-10-05 13:05:00,1.589,1.58905,1.58874,1.58887,1159200008.0
2006-10-05 13:10:00,1.58875,1.58902,1.5887,1.58879,1379300005.0
2006-10-05 13:15:00,1.58885,1.58895,1.58856,1.58867,1505500006.0
2006-10-05 13:20:00,1.58877,1.58885,1.58844,1.5887,1758799998.0
2006-10-05 13:25:00,1.58868,1.58883,1.5883,1.58846,1393500003.0
2006-10-05 13:30:00,1.58843,1.58891,1.58843,1.58865,1393099995.0
2006-10-05 13:35:00,1.58863,1.58884,1.58837,1.58837,1735100004.0
2006-10-05 13:40:00,1.58835,1.58853,1.58815,1.58832,1411199997.0
2006-10-05 13:45:00,1.58841,1.58852,1.58809,1.58814,1422400008.0
2006-10-05 13:50:00,1.58826,1.58838,1.58799,1.5883,1366699994.0
2006-10-05 13:55:00,1.58827,1.58852,1.58815,1.58852,1460400002.0
2006-10-05 14:00:00,1.58848,1.58866,1.58818,1.58834,1537500004.0
2006-10-05 14:05:00,1.58843,1.58862,1.58828,1.58841,1521199999.0
2006-10-05 14:10:00,1.58849,1.5888,1.58829,1.58866,1406400007.0
2006-10-05 14:15:00,1.5885,1.58884,1.5885,1.58881,1211100007.0
2006-10-05 14:20:00,1.58891,1.59051,1.5889,1.59042,1839800002.0
2006-10-05 14:25:00,1.59063,1.5913,1.59062,1.59096,1007100001.0
2006-10-05 14:30:00,1.59092,1.59124,1.59062,1.59122,1665700000.0
2006-10-05 14:35:00,1.59106,1.5912,1.59076,1.59087,1555200002.0
2006-10-05 14:40:00,1.59092,1.59109,1.59053,1.59053,1363500005.0
2006-10-05 14:45:00,1.59062,1.59086,1.59045,1.59063,1533200003.0
2006-10-05 14:50:00,1.59063,1.59074,1.59021,1.59047,1229299994.0
2006-10-05 14:55:00,1.59046,1.59074,1.59015,1.59026,1687599989.0
2006-10-05 15:00:00,1.59034,1.59064,1.58971,1.59003,1511700009.0
2006-10-05 15:05:00,1.58996,1.59051,1.58954,1.58981,2038799991.0
2006-10-05 15:10:00,1.58975,1.59039,1.58944,1.59018,1993599999.0
2006-10-05 15:15:00,1.59,1.59025,1.58952,1.59008,2143700009.0
2006-10-05 15:20:00,1.5903,1.59036,1.5894,1.58989,1756100013.0
2006-10-05 15:25:00,1.58993,1.59021,1.58932,1.58976,1577799997.0
2006-10-05 15:30:00,1.58965,1.59043,1.58944,1.59005,1917499993.0
2006-10-05 15:35:00,1.59027,1.59057,1.58975,1.59034,1654000000.0
2006-10-05 15:40:00,1.59037,1.59045,1.58993,1.59007,797800010.0
2006-10-05 15:45:00,1.58999,1.59017,1.5898,1.59003,1227200004.0
2006-10-05 15:50:00,1.59003,1.5903,1.58981,1.59015,1064600001.0
2006-10-05 15:55:00,1.59005,1.59015,1.58985,1.59007,1521200006.0
2006-10-05 16:00:00,1.59015,1.59026,1.58968,1.58994,1285800007.0
2006-10-05 16:05:00,1.59012,1.59019,1.58991,1.59,1379399990.0
2006-10-05 16:10:00,1.59019,1.5902,1.58983,1.58999,1408999993.0
2006-10-05 16:15:00,1.58967,1.59018,1.58967,1.59002,1705299996.0
2006-10-05 16:20:00,1.58995,1.59019,1.58988,1.59002,1321200012.0
2006-10-05 16:25:00,1.59011,1.59055,1.58977,1.59049,1288100012.0
2006-10-05 16:30:00,1.59025,1.59062,1.59019,1.59036,1157400004.0
2006-10-05 16:35:00,1.59043,1.59045,1.59022,1.59042,1385400008.0
2006-10-05 16:40:00,1.59038,1.59043,1.58985,1.58996,1344500004.0
2006-10-05 16:45:00,1.59008,1.59015,1.58978,1.58994,1004299991.0
2006-10-05 16:50:00,1.58984,1.58998,1.58944,1.58956,1209400001.0
2006-10-05 16:55:00,1.58975,1.58982,1.58928,1.58967,1192099995.0
2006-10-05 17:00:00,1.58972,1.58985,1.58945,1.58945,1486000014.0
2006-10-05 17:05:00,1.58969,1.58981,1.58956,1.5896,1772100008.0
2006-10-05 17:10:00,1.5896,1.5897,1.58934,1.58955,1328600004.0
2006-10-05 17:15:00,1.58943,1.58955,1.58927,1.58953,1300900000.0
2006-10-05 17:20:00,1.58945,1.58961,1.58924,1.58939,963800006.0
2006-10-05 17:25:00,1.58939,1.58952,1.5891,1.58936,1169300007.0
2006-10-05 17:30:00,1.5891,1.58937,1.58909,1.58918,1768000003.0
2006-10-05 17:35:00,1.58921,1.58935,1.589,1.58931,1263000002.0
2006-10-05 17:40:00,1.58918,1.58925,1.58879,1.58922,1384000007.0
2006-10-05 17:45:00,1.58904,1.5893,1.58902,1.58907,1623000008.0
2006-10-05 17:50:00,1.58904,1.58933,1.58897,1.58914,1385300003.0
2006-10-05 17:55:00,1.58918,1.58932,1.58885,1.58916,827199997.0
2006-10-05 18:00:00,1.58916,1.58923,1.589,1.5891,3799600016.0
2006-10-05 18:05:00,1.5892,1.5892,1.58883,1.58901,8738000030.0
2006-10-05 18:10:00,1.58915,1.58926,1.5889,1.5892,5517000008.0
2006-10-05 18:15:00,1.58918,1.58927,1.58876,1.58908,5854200008.0
2006-10-05 18:20:00,1.5892,1.58924,1.5888,1.589,3259100018.0
2006-10-05 18:25:00,1.5889,1.58912,1.58849,1.58864,5904400048.0
2006-10-05 18:30:00,1.58862,1.58904,1.58854,1.58903,4969699998.0
2006-10-05 18:35:00,1.58908,1.58925,1.58884,1.58912,8883600005.0
2006-10-05 18:40:00,1.58883,1.58918,1.58883,1.5889,3930599997.0
2006-10-05 18:45:00,1.58902,1.58918,1.58876,1.58907,2987000021.0
2006-10-05 18:50:00,1.58894,1.58918,1.58885,1.58906,5490300027.0
2006-10-05 18:55:00,1.5891,1.58919,1.58884,1.58899,6007700004.0
2006-10-05 19:00:00,1.58907,1.58915,1.5888,1.589,2363600017.0
2006-10-05 19:05:00,1.58898,1.58917,1.58879,1.58898,6931200025.0
2006-10-05 19:10:00,1.58895,1.58913,1.58879,1.58906,3852899992.0
2006-10-05 19:15:00,1.58885,1.5892,1.58837,1.58901,4480300008.0
2006-10-05 19:20:00,1.58914,1.58914,1.58849,1.58914,4092299997.0
2006-10-05 19:25:00,1.58899,1.5892,1.58884,1.58902,4206799996.0
2006-10-05 19:30:00,1.5892,1.5892,1.58883,1.589,6256599991.0
2006-10-05 19:35:00,1.58889,1.58914,1.58829,1.58892,3751800009.0
2006-10-05 19:40:00,1.58887,1.58905,1.58878,1.58885,3333200007.0
2006-10-05 19:45:00,1.58882,1.58912,1.5888,1.58895,3210400005.0
2006-10-05 19:50:00,1.58886,1.58915,1.58886,1.589,2008999988.0
2006-10-05 19:55:00,1.58915,1.58915,1.58876,1.58896,6251800002.0
2006-10-05 20:00:00,1.58901,1.58918,1.5889,1.58917,2348000001.0
2006-10-05 20:05:00,1.58911,1.58922,1.58887,1.589,2641200002.0
2006-10-05 20:10:00,1.58893,1.58926,1.58884,1.58905,3808100007.0
2006-10-05 20:15:00,1.58899,1.58926,1.58891,1.5891,4622099998.0
2006-10-05 20:20:00,1.58899,1.58914,1.5888,1.58901,2804300007.0
2006-10-05 20:25:00,1.58886,1.58919,1.58868,1.58885,5056899999.0
2006-10-05 20:30:00,1.5889,1.58905,1.5887,1.5887,2498600032.0
2006-10-05 20:35:00,1.58885,1.58902,1.58857,1.58873,5077400019.0
2006-10-05 20:40:00,1.58901,1.58918,1.58878,1.58902,4640700011.0
2006-10-05 20:45:00,1.58888,1.58912,1.5887,1.58894,4583899992.0
2006-10-05 20:50:00,1.58904,1.58914,1.5888,1.58894,6376900031.0
2006-10-05 20:55:00,1.589,1.58907,1.58884,1.5889,6266900030.0
2006-10-05 21:00:00,1.589,1.5892,1.5888,1.58895,6087100019.0
2006-10-05 21:05:00,1.58885,1.58905,1.58869,1.58897,2826600003.0
2006-10-05 21:10:00,1.589,1.58907,1.58881,1.58903,3658000013.0
2006-10-05 21:15:00,1.58903,1.5891,1.58871,1.58878,4345700015.0
2006-10-05 21:20:00,1.589,1.58909,1.5887,1.58887,7914599996.0
2006-10-05 21:25:00,1.58887,1.58911,1.58824,1.58883,3652200006.0
2006-10-05 21:30:00,1.58898,1.58915,1.5887,1.5891,4963400003.0
2006-10-05 21:35:00,1.58901,1.58915,1.58887,1.589,1885799998.0
2006-10-05 21:40:00,1.5891,1.58915,1.58886,1.58892,4078700019.0
2006-10-05 21:45:00,1.58854,1.58909,1.58833,1.58898,4542100014.0
2006-10-05 21:50:00,1.58899,1.58899,1.5887,1.58871,3276500005.0
2006-10-05 21:55:00,1.58868,1.58897,1.58861,1.5889,3404700005.0
2006-10-05 22:00:00,1.5889,1.58897,1.5886,1.58875,3423000017.0
2006-10-05 22:05:00,1.58872,1.5888,1.58818,1.58827,2100000011.0
2006-10-05 22:10:00,1.58835,1.58859,1.58814,1.58852,1723700015.0
2006-10-05 22:15:00,1.58846,1.58873,1.58826,1.58855,1769899999.0
2006-10-05 22:20:00,1.5886,1.58878,1.58839,1.5887,2216200005.0
2006-10-05 22:25:00,1.58864,1.58881,1.58841,1.58858,3345500004.0
2006-10-05 22:30:00,1.58845,1.58897,1.58839,1.58887,1941600008.0
2006-10-05 22:35:00,1.58895,1.58899,1.58853,1.58872,2157900001.0
2006-10-05 22:40:00,1.58879,1.58902,1.58828,1.58881,3483800013.0
2006-10-05 22:45:00,1.58884,1.58897,1.58841,1.58869,2092099997.0
2006-10-05 22:50:00,1.58876,1.58897,1.5881,1.58866,2047400008.0
2006-10-05 22:55:00,1.5889,1.58901,1.58842,1.5887,1960800005.0
2006-10-05 23:00:00,1.58865,1.58891,1.58831,1.58883,1041100003.0
2006-10-05 23:05:00,1.58863,1.58897,1.58811,1.58891,1265400002.0
2006-10-05 23:10:00,1.58879,1.58886,1.5885,1.58866,1750300001.0
2006-10-05 23:15:00,1.58868,1.58903,1.58831,1.58893,1447099997.0
2006-10-05 23:20:00,1.58893,1.58914,1.58863,1.58896,1243300002.0
2006-10-05 23:25:00,1.58892,1.58916,1.58864,1.58888,659899996.0
2006-10-05 23:30:00,1.5888,1.58916,1.58872,1.58891,1267999996.0
2006-10-05 23:35:00,1.58883,1.58918,1.58876,1.58907,1332600004.0
2006-10-05 23:40:00,1.5889,1.58918,1.58881,1.58912,1346500010.0
2006-10-05 23:45:00,1.58892,1.58922,1.58853,1.58889,1205500001.0
2006-10-05 23:50:00,1.589,1.5892,1.58859,1.58859,1017999997.0
2006-10-05 23:55:00,1.58875,1.58918,1.5887,1.58918,652000002.0
2006-10-06 00:00:00,1.58925,1.58934,1.589,1.58915,1407600002.0
2006-10-06 00:05:00,1.58911,1.5892,1.58882,1.58886,879200000.0
2006-10-06 00:10:00,1.58888,1.58907,1.58849,1.5889,1058700007.0
2006-10-06 00:15:00,1.5889,1.5891,1.58857,1.58871,1209000003.0
2006-10-06 00:20:00,1.58899,1.58912,1.58869,1.58898,1111699993.0
2006-10-06 00:25:00,1.58895,1.58931,1.5887,1.58888,2270200013.0
2006-10-06 00:30:00,1.58907,1.58926,1.58885,1.58926,1281400009.0
2006-10-06 00:35:00,1.58927,1.58928,1.58898,1.589,771500002.0
2006-10-06 00:40:00,1.5888,1.58915,1.5885,1.589,1096999997.0
2006-10-06 00:45:00,1.5891,1.58915,1.58855,1.58897,912500006.0
2006-10-06 00:50:00,1.58898,1.58915,1.58868,1.58909,1331999998.0
2006-10-06 00:55:00,1.58898,1.58923,1.58864,1.58899,1410300007.0
2006-10-06 01:00:00,1.58903,1.58928,1.58877,1.5892,1411200002.0
2006-10-06 01:05:00,1.58909,1.58925,1.58898,1.58924,931200005.0
2006-10-06 01:10:00,1.58923,1.58927,1.58885,1.58919,1234300008.0
2006-10-06 01:15:00,1.58918,1.58934,1.58869,1.58913,978800001.0
2006-10-06 01:20:00,1.58921,1.58932,1.58906,1.58924,1120899994.0
2006-10-06 01:25:00,1.58895,1.58939,1.58895,1.58918,1473200015.0
2006-10-06 01:30:00,1.5892,1.58939,1.58895,1.5893,1500000012.0
2006-10-06 01:35:00,1.58918,1.58926,1.58856,1.58894,1320800015.0
2006-10-06 01:40:00,1.58908,1.58925,1.58859,1.58925,1200700003.0
2006-10-06 01:45:00,1.58925,1.58925,1.58856,1.58918,1131600003.0
2006-10-06 01:50:00,1.58916,1.58932,1.5889,1.58911,753900003.0
2006-10-06 01:55:00,1.589,1.58921,1.5886,1.58912,1207399999.0
2006-10-06 02:00:00,1.58902,1.58915,1.58852,1.5887,1355500007.0
2006-10-06 02:05:00,1.58843,1.58912,1.58837,1.589,1304100003.0
2006-10-06 02:10:00,1.5889,1.58913,1.58848,1.58913,1160200007.0
2006-10-06 02:15:00,1.58899,1.58928,1.58855,1.58928,818199998.0
2006-10-06 02:20:00,1.58908,1.58925,1.5884,1.58918,1693500008.0
2006-10-06 02:25:00,1.58915,1.58922,1.58847,1.58917,815000004.0
2006-10-06 02:30:00,1.5888,1.58915,1.58857,1.58888,1128800012.0
2006-10-06 02:35:00,1.589,1.58915,1.58837,1.58882,1711900004.0
2006-10-06 02:40:00,1.58909,1.58909,1.58853,1.58885,1615800008.0
2006-10-06 02:45:00,1.58863,1.58891,1.58825,1.58847,1363300001.0
2006-10-06 02:50:00,1.58881,1.58897,1.58866,1.58875,1591700005.0
2006-10-06 02:55:00,1.58881,1.58892,1.58862,1.58882,1317599999.0
2006-10-06 03:00:00,1.58878,1.58892,1.58846,1.58864,1519899998.0
2006-10-06 03:05:00,1.58878,1.58891,1.58847,1.58847,855500000.0
2006-10-06 03:10:00,1.58856,1.58891,1.58816,1.5888,922900007.0
2006-10-06 03:15:00,1.58883,1.58909,1.58852,1.58897,1406900004.0
2006-10-06 03:20:00,1.58886,1.58908,1.58881,1.58894,755599995.0
2006-10-06 03:25:00,1.58895,1.58928,1.58871,1.58914,1444999998.0
2006-10-06 03:30:00,1.58915,1.58925,1.58892,1.58906,1655900008.0
2006-10-06 03:35:00,1.58897,1.58913,1.58886,1.58899,1214499999.0
2006-10-06 03:40:00,1.58897,1.58915,1.58875,1.58908,1198999994.0
2006-10-06 03:45:00,1.58915,1.5893,1.58863,1.58893,1254299997.0
2006-10-06 03:50:00,1.58899,1.58912,1.58887,1.5891,1138400001.0
2006-10-06 03:55:00,1.589,1.58912,1.58874,1.5889,1250699996.0
2006-10-06 04:00:00,1.58897,1.58911,1.58872,1.589,1574800013.0
2006-10-06 04:05:00,1.58905,1.58913,1.58861,1.58885,1481000010.0
2006-10-06 04:10:00,1.58883,1.58913,1.58859,1.58872,1404200005.0
2006-10-06 04:15:00,1.589,1.58908,1.58866,1.58883,1112699998.0
2006-10-06 04:20:00,1.58885,1.58904,1.58863,1.5889,1534500003.0
2006-10-06 04:25:00,1.58893,1.58895,1.5886,1.58872,760000002.0
2006-10-06 04:30:00,1.58868,1.58909,1.58832,1.58865,976899999.0
2006-10-06 04:35:00,1.5889,1.58895,1.5886,1.58873,1545800010.0
2006-10-06 04:40:00,1.58882,1.58895,1.58867,1.58877,1069099993.0
2006-10-06 04:45:00,1.58891,1.58921,1.5887,1.5891,1268999997.0
2006-10-06 04:50:00,1.58889,1.58908,1.58875,1.58898,711099995.0
2006-10-06 04:55:00,1.58877,1.58918,1.58877,1.58907,1042199999.0
2006-10-06 05:00:00,1.58917,1.58917,1.58879,1.58902,1529199999.0
2006-10-06 05:05:00,1.58904,1.58909,1.58883,1.58886,1068399991.0
2006-10-06 05:10:00,1.58898,1.58902,1.58867,1.58888,1459599997.0
2006-10-06 05:15:00,1.58882,1.58897,1.58866,1.58883,475600004.0
2006-10-06 05:20:00,1.58884,1.58905,1.58855,1.58891,1352299993.0
2006-10-06 05:25:00,1.58885,1.58898,1.58858,1.58892,894299998.0
2006-10-06 05:30:00,1.58875,1.58895,1.58846,1.58854,1190500002.0
2006-10-06 05:35:00,1.58887,1.58892,1.58828,1.58861,1068600003.0
2006-10-06 05:40:00,1.58866,1.58875,1.58806,1.58865,677899999.0
2006-10-06 05:45:00,1.58843,1.58878,1.58803,1.58846,1499200002.0
2006-10-06 05:50:00,1.58878,1.58885,1.58828,1.58867,1642399996.0
2006-10-06 05:55:00,1.58846,1.58888,1.58846,1.58888,1058999999.0
2006-10-06 06:00:00,1.58877,1.58898,1.58832,1.58883,1574099999.0
2006-10-06 06:05:00,1.58866,1.58898,1.58855,1.58895,1462099999.0
2006-10-06 06:10:00,1.58888,1.58907,1.58839,1.58888,1631599994.0
2006-10-06 06:15:00,1.58848,1.58903,1.58828,1.58861,1462099999.0
2006-10-06 06:20:00,1.58902,1.58905,1.58838,1.58905,1393599999.0
2006-10-06 06:25:00,1.58862,1.58906,1.5882,1.58887,1831000003.0
2006-10-06 06:30:00,1.5888,1.58898,1.58872,1.58887,856700002.0
2006-10-06 06:35:00,1.58877,1.58894,1.58862,1.5889,770500000.0
2006-10-06 06:40:00,1.5886,1.58899,1.58849,1.58877,1152600013.0
2006-10-06 06:45:00,1.58875,1.58895,1.58873,1.58883,763200004.0
2006-10-06 06:50:00,1.58885,1.58895,1.58858,1.58878,1184400006.0
2006-10-06 06:55:00,1.5888,1.58893,1.58857,1.58891,1254700003.0
2006-10-06 07:00:00,1.58888,1.58895,1.58861,1.58895,1592799997.0
2006-10-06 07:05:00,1.5888,1.58897,1.58868,1.58868,884800010.0
2006-10-06 07:10:00,1.58873,1.58899,1.58859,1.58888,1210500006.0
2006-10-06 07:15:00,1.58899,1.58906,1.58866,1.58874,1332199995.0
2006-10-06 07:20:00,1.58879,1.58908,1.58878,1.58886,1677400001.0
2006-10-06 07:25:00,1.58886,1.5891,1.58851,1.58886,1162999997.0
2006-10-06 07:30:00,1.58902,1.58922,1.58853,1.58889,1411200011.0
2006-10-06 07:35:00,1.58909,1.58917,1.58888,1.58902,690400003.0
2006-10-06 07:40:00,1.58895,1.58928,1.58892,1.58924,1276500004.0
2006-10-06 07:45:00,1.58918,1.58929,1.58901,1.5891,1433400016.0
2006-10-06 07:50:00,1.5891,1.58938,1.58863,1.58926,1410700003.0
2006-10-06 07:55:00,1.5891,1.58935,1.5888,1.5893,828100005.0
2006-10-06 08:00:00,1.58923,1.58934,1.58894,1.58902,998200003.0
2006-10-06 08:05:00,1.58918,1.58918,1.58883,1.5891,1178800003.0
2006-10-06 08:10:00,1.58895,1.58935,1.58872,1.58906,1383900000.0
2006-10-06 08:15:00,1.58934,1.58934,1.58892,1.58913,848200001.0
2006-10-06 08:20:00,1.58918,1.5896,1.58894,1.58951,1284700008.0
2006-10-06 08:25:00,1.58953,1.58963,1.58914,1.58952,1073200000.0
2006-10-06 08:30:00,1.58948,1.58965,1.58936,1.58948,1202599994.0
2006-10-06 08:35:00,1.58951,1.59001,1.58935,1.58988,1005900004.0
2006-10-06 08:40:00,1.58983,1.59011,1.58955,1.58961,1468699999.0
2006-10-06 08:45:00,1.58968,1.58968,1.58906,1.58933,1215600005.0
2006-10-06 08:50:00,1.58952,1.58958,1.58918,1.58935,1671900011.0
2006-10-06 08:55:00,1.58937,1.58962,1.58927,1.58947,1436300003.0
2006-10-06 09:00:00,1.58955,1.58998,1.58955,1.58979,1167700007.0
2006-10-06 09:05:00,1.58978,1.58978,1.58921,1.58965,1362100000.0
2006-10-06 09:10:00,1.58963,1.58967,1.58928,1.58936,1244100001.0
2006-10-06 09:15:00,1.58912,1.58956,1.58884,1.58935,1322100010.0
2006-10-06 09:20:00,1.58944,1.58952,1.58881,1.58944,1525700004.0
2006-10-06 09:25:00,1.5894,1.58949,1.58903,1.58922,1319000010.0
2006-10-06 09:30:00,1.58931,1.58955,1.58917,1.58927,1245900007.0
2006-10-06 09:35:00,1.58934,1.58963,1.58924,1.58962,1292800000.0
2006-10-06 09:40:00,1.58955,1.58967,1.58932,1.58948,1004600004.0
2006-10-06 09:45:00,1.58945,1.58966,1.5894,1.58951,1532000016.0
2006-10-06 09:50:00,1.58952,1.58965,1.5893,1.58944,1269700002.0
2006-10-06 09:55:00,1.58959,1.58967,1.5893,1.58944,1522800000.0
2006-10-06 10:00:00,1.5896,1.58972,1.58935,1.58955,1771000005.0
2006-10-06 10:05:00,1.58952,1.58981,1.58935,1.58972,1576400011.0
2006-10-06 10:10:00,1.58965,1.58996,1.5892,1.58975,1434500003.0
2006-10-06 10:15:00,1.58965,1.58975,1.58947,1.58957,1163700000.0
2006-10-06 10:20:00,1.58965,1.58968,1.58919,1.58954,1645100012.0
2006-10-06 10:25:00,1.58952,1.5896,1.58898,1.58955,1775100006.0
2006-10-06 10:30:00,1.5895,1.58966,1.58931,1.58945,1273000003.0
2006-10-06 10:35:00,1.58948,1.58963,1.58932,1.58956,1188600011.0
2006-10-06 10:40:00,1.5896,1.58965,1.58887,1.5895,1618999999.0
2006-10-06 10:45:00,1.58958,1.58969,1.58935,1.58961,859800004.0
2006-10-06 10:50:00,1.58955,1.58976,1.5894,1.58948,1345600004.0
2006-10-06 10:55:00,1.58955,1.58977,1.58942,1.58965,1520300010.0
2006-10-06 11:00:00,1.58963,1.58986,1.58942,1.5897,1180800004.0
2006-10-06 11:05:00,1.58966,1.59017,1.58966,1.58997,1052099995.0
2006-10-06 11:10:00,1.58985,1.58996,1.58957,1.58983,1526300006.0
2006-10-06 11:15:00,1.58975,1.59006,1.58959,1.58975,1359199991.0
2006-10-06 11:20:00,1.58973,1.58991,1.58961,1.58975,1567500007.0
2006-10-06 11:25:00,1.58976,1.58998,1.58957,1.58988,1493600002.0
2006-10-06 11:30:00,1.58982,1.59,1.5897,1.58981,1991300002.0
2006-10-06 11:35:00,1.58992,1.59003,1.58969,1.5899,1494300009.0
2006-10-06 11:40:00,1.58985,1.59002,1.5897,1.58978,1659399996.0
2006-10-06 11:45:00,1.58973,1.58992,1.58949,1.58971,1465799998.0
2006-10-06 11:50:00,1.5897,1.58977,1.58922,1.58922,1834100007.0
2006-10-06 11:55:00,1.58931,1.58945,1.58896,1.58912,1370099999.0
2006-10-06 12:00:00,1.58929,1.58953,1.58892,1.58933,1694500012.0
2006-10-06 12:05:00,1.58944,1.58955,1.58922,1.58952,1328800000.0
2006-10-06 12:10:00,1.58945,1.58957,1.58924,1.58941,910099997.0
2006-10-06 12:15:00,1.5894,1.58955,1.58929,1.58955,1059999997.0
2006-10-06 12:20:00,1.5895,1.58955,1.58916,1.58945,1055700005.0
2006-10-06 12:25:00,1.58931,1.5894,1.58897,1.58897,1679299995.0
2006-10-06 12:30:00,1.58892,1.58907,1.58865,1.58872,1217099998.0
2006-10-06 12:35:00,1.58885,1.58901,1.58863,1.5888,1427100013.0
2006-10-06 12:40:00,1.58888,1.58895,1.58859,1.58889,1201200002.0
2006-10-06 12:45:00,1.5888,1.589,1.58864,1.58892,1152900002.0
2006-10-06 12:50:00,1.58898,1.58909,1.58857,1.58904,1467600007.0
2006-10-06 12:55:00,1.58912,1.58912,1.58874,1.58902,1188000002.0
2006-10-06 13:00:00,1.58898,1.58907,1.58879,1.58897,1259699992.0
2006-10-06 13:05:00,1.58901,1.58914,1.58885,1.58904,1060600009.0
2006-10-06 13:10:00,1.58877,1.58922,1.58875,1.5892,1171700010.0
2006-10-06 13:15:00,1.58915,1.58935,1.5889,1.58905,1224600008.0
2006-10-06 13:20:00,1.58912,1.58919,1.58881,1.58914,1364900011.0
2006-10-06 13:25:00,1.58917,1.58933,1.58887,1.58929,1500299994.0
2006-10-06 13:30:00,1.5892,1.58928,1.58893,1.58902,1616499995.0
2006-10-06 13:35:00,1.58896,1.58917,1.58876,1.58896,1023999995.0
2006-10-06 13:40:00,1.58895,1.58905,1.58869,1.58878,1155600001.0
2006-10-06 13:45:00,1.58885,1.58892,1.58858,1.58874,1183800001.0
2006-10-06 13:50:00,1.58882,1.58901,1.58831,1.5884,1752800002.0
2006-10-06 13:55:00,1.5884,1.58853,1.58824,1.58844,1417300010.0
2006-10-06 14:00:00,1.58849,1.58856,1.58794,1.58814,1383299991.0
2006-10-06 14:05:00,1.58803,1.58817,1.58787,1.588,1421000000.0
2006-10-06 14:10:00,1.58782,1.58818,1.58771,1.588,1393400004.0
2006-10-06 14:15:00,1.58795,1.58826,1.58793,1.58812,964000003.0
2006-10-06 14:20:00,1.58805,1.58851,1.58786,1.5881,1560700004.0
2006-10-06 14:25:00,1.58798,1.58813,1.58773,1.58785,1616399997.0
2006-10-06 14:30:00,1.58754,1.58823,1.58697,1.58808,1897200006.0
2006-10-06 14:35:00,1.58822,1.58852,1.58805,1.58836,1384700012.0
2006-10-06 14:40:00,1.58818,1.58878,1.58818,1.58818,1638200008.0
2006-10-06 14:45:00,1.58829,1.58861,1.58808,1.58861,844500007.0
2006-10-06 14:50:00,1.5886,1.58974,1.58805,1.58897,1605599997.0
2006-10-06 14:55:00,1.58878,1.589,1.58795,1.5882,1633600009.0
2006-10-06 15:00:00,1.58814,1.58862,1.58804,1.5882,1756500011.0
2006-10-06 15:05:00,1.58804,1.58858,1.58795,1.58813,1195700007.0
2006-10-06 15:10:00,1.58806,1.58832,1.58794,1.58797,1297599993.0
2006-10-06 15:15:00,1.588,1.58831,1.58796,1.58819,1722500009.0
2006-10-06 15:20:00,1.58822,1.58831,1.58787,1.58814,1723500001.0
2006-10-06 15:25:00,1.58827,1.58841,1.58798,1.58833,1155499994.0
2006-10-06 15:30:00,1.58824,1.58846,1.58791,1.58804,1865700008.0
2006-10-06 15:35:00,1.58813,1.58823,1.58788,1.58797,1279600005.0
2006-10-06 15:40:00,1.58799,1.58829,1.58786,1.58829,948500004.0
2006-10-06 15:45:00,1.5882,1.58867,1.58818,1.58853,1339900000.0
2006-10-06 15:50:00,1.58836,1.58877,1.58815,1.58877,1298000008.0
2006-10-06 15:55:00,1.58875,1.58889,1.58825,1.58842,1728899998.0
2006-10-06 16:00:00,1.58838,1.58873,1.5882,1.58839,1570500002.0
2006-10-06 16:05:00,1.58844,1.58853,1.58815,1.58824,1282000006.0
2006-10-06 16:10:00,1.58826,1.58869,1.58805,1.58843,1433500001.0
2006-10-06 16:15:00,1.58831,1.58852,1.58808,1.58833,1523099996.0
2006-10-06 16:20:00,1.58836,1.58879,1.58819,1.58846,1870199999.0
2006-10-06 16:25:00,1.58855,1.58887,1.58826,1.58866,1349100002.0
2006-10-06 16:30:00,1.58828,1.58868,1.58823,1.58852,1219800005.0
2006-10-06 16:35:00,1.58846,1.58856,1.58806,1.58828,1610000006.0
2006-10-06 16:40:00,1.58834,1.58861,1.58804,1.5885,1358600000.0
2006-10-06 16:45:00,1.58828,1.5887,1.58821,1.58861,1417600005.0
2006-10-06 16:50:00,1.58835,1.58858,1.58778,1.58789,1439699991.0
2006-10-06 16:55:00,1.5879,1.58798,1.58736,1.58752,1428700010.0
2006-10-06 17:00:00,1.58738,1.58792,1.58732,1.58772,1600900000.0
2006-10-06 17:05:00,1.58784,1.58789,1.58755,1.58776,1323100013.0
2006-10-06 17:10:00,1.58774,1.58796,1.58753,1.5879,1346100010.0
2006-10-06 17:15:00,1.58783,1.58802,1.58761,1.58781,1304499999.0
2006-10-06 17:20:00,1.58765,1.58817,1.58755,1.58793,1859099996.0
2006-10-06 17:25:00,1.58803,1.58838,1.58789,1.58838,1523100004.0
2006-10-06 17:30:00,1.5883,1.58849,1.58792,1.58814,1599100002.0
2006-10-06 17:35:00,1.58819,1.58831,1.58786,1.58797,1758499995.0
2006-10-06 17:40:00,1.58804,1.58837,1.58786,1.58828,1253300010.0
2006-10-06 17:45:00,1.58806,1.58859,1.58797,1.58857,1789800010.0
2006-10-06 17:50:00,1.58858,1.58873,1.58822,1.58836,1615099997.0
2006-10-06 17:55:00,1.58852,1.58863,1.58813,1.58831,1482399999.0
2006-10-06 18:00:00,1.5884,1.5886,1.58839,1.5884,5791600034.0
2006-10-06 18:05:00,1.5885,1.58873,1.5884,1.58868,9299500060.0
2006-10-06 18:10:00,1.5888,1.58885,1.58851,1.58851,6335600000.0
2006-10-06 18:15:00,1.58855,1.58885,1.58848,1.58875,7584800005.0
2006-10-06 18:20:00,1.58878,1.589,1.58859,1.5888,2484799998.0
2006-10-06 18:25:00,1.5886,1.58894,1.58859,1.58871,3579500016.0
2006-10-06 18:30:00,1.58867,1.58874,1.5883,1.5885,7214800016.0
2006-10-06 18:35:00,1.58847,1.58868,1.58825,1.5886,8777500041.0
2006-10-06 18:40:00,1.58844,1.58879,1.58844,1.58846,3460199997.0
2006-10-06 18:45:00,1.58835,1.58868,1.588,1.5886,2428600012.0
2006-10-06 18:50:00,1.58848,1.58882,1.58836,1.58857,5601100036.0
2006-10-06 18:55:00,1.58859,1.58886,1.58841,1.5886,6323199994.0
2006-10-06 19:00:00,1.5885,1.58875,1.58835,1.58835,1932300004.0
2006-10-06 19:05:00,1.58842,1.5886,1.58805,1.58826,6526100024.0
2006-10-06 19:10:00,1.58818,1.58873,1.58818,1.58866,3857500015.0
2006-10-06 19:15:00,1.58872,1.58879,1.58821,1.58847,4240900014.0
2006-10-06 19:20:00,1.58846,1.58853,1.58816,1.5884,3556700007.0
2006-10-06 19:25:00,1.58851,1.58854,1.58787,1.58816,4683300013.0
2006-10-06 19:30:00,1.5885,1.58855,1.58824,1.58838,5964900039.0
2006-10-06 19:35:00,1.58837,1.58854,1.58814,1.58832,3797300011.0
2006-10-06 19:40:00,1.58839,1.58848,1.5882,1.5883,3136700006.0
2006-10-06 19:45:00,1.58828,1.58859,1.58813,1.5885,3282799998.0
2006-10-06 19:50:00,1.58837,1.58865,1.58826,1.58851,1898600007.0
2006-10-06 19:55:00,1.58847,1.5886,1.58828,1.58857,6080200007.0
2006-10-06 20:00:00,1.58858,1.58865,1.58838,1.58852,2290399996.0
2006-10-06 20:05:00,1.5884,1.58873,1.58833,1.58848,2811400014.0
2006-10-06 20:10:00,1.58834,1.58847,1.58812,1.58814,3810000000.0
2006-10-06 20:15:00,1.58821,1.5884,1.58811,1.58814,3501100003.0
2006-10-06 20:20:00,1.58827,1.5884,1.58803,1.58828,2586400010.0
2006-10-06 20:25:00,1.58819,1.58836,1.58784,1.58803,5568100028.0
2006-10-06 20:30:00,1.5883,1.5883,1.58786,1.5879,2386999994.0
2006-10-06 20:35:00,1.58792,1.58828,1.58763,1.58796,5429800014.0
2006-10-06 20:40:00,1.5881,1.58827,1.58785,1.58813,4056500018.0
2006-10-06 20:45:00,1.58815,1.58825,1.58792,1.5882,4050700008.0
2006-10-06 20:50:00,1.58803,1.58829,1.5875,1.58815,5938599988.0
2006-10-06 20:55:00,1.58806,1.5882,1.58806,1.5882,544199996.0
2006-10-06 21:00:00,1.5882,1.5883,1.58742,1.58796,5779699992.0
2006-10-06 21:05:00,1.58804,1.58855,1.58797,1.58832,2505300016.0
2006-10-06 21:10:00,1.58853,1.58855,1.58828,1.58855,3799500008.0
2006-10-06 21:15:00,1.58841,1.58851,1.58773,1.58799,4214900001.0
2006-10-06 21:20:00,1.58808,1.58839,1.58799,1.58826,3450800003.0
2006-10-06 21:25:00,1.58829,1.58846,1.58798,1.58807,3788899993.0
2006-10-06 21:30:00,1.58804,1.58827,1.58789,1.5881,4649000002.0
2006-10-06 21:35:00,1.5882,1.58825,1.58802,1.58817,2010999996.0
2006-10-06 21:40:00,1.58797,1.5883,1.58764,1.5882,4202600018.0
2006-10-06 21:45:00,1.58804,1.58828,1.58763,1.58806,4374000007.0
2006-10-06 21:50:00,1.5882,1.58827,1.58794,1.5881,3098799998.0
2006-10-06 21:55:00,1.58809,1.58823,1.58796,1.58805,3698800002.0
2006-10-06 22:00:00,1.58802,1.58823,1.58793,1.58815,3274400005.0
2006-10-06 22:05:00,1.58827,1.58827,1.58792,1.588,2229700009.0
2006-10-06 22:10:00,1.58807,1.58815,1.58789,1.588,1688700006.0
2006-10-06 22:15:00,1.58792,1.58818,1.58771,1.5879,1825400011.0
2006-10-06 22:20:00,1.58778,1.58798,1.58759,1.58774,1957300002.0
2006-10-06 22:25:00,1.58777,1.58812,1.5874,1.58797,3080999985.0
2006-10-06 22:30:00,1.58795,1.58825,1.58738,1.5881,1777100004.0
2006-10-06 22:35:00,1.58818,1.58821,1.58767,1.58803,2482899998.0
2006-10-06 22:40:00,1.58792,1.58816,1.58769,1.58791,3706999995.0
2006-10-06 22:45:00,1.5881,1.5881,1.58775,1.5878,1617400016.0
2006-10-06 22:50:00,1.588,1.58804,1.58754,1.58775,1935600005.0
2006-10-06 22:55:00,1.58781,1.58789,1.5872,1.5875,1190400006.0
2006-10-08 23:00:00,1.58739,1.58792,1.58691,1.58763,2102500000.0
2006-10-08 23:05:00,1.58753,1.58779,1.58694,1.58766,1940700007.0
2006-10-08 23:10:00,1.58762,1.58771,1.58721,1.58747,1451400006.0
2006-10-08 23:15:00,1.58745,1.58796,1.58723,1.58781,2062400009.0
2006-10-08 23:20:00,1.58763,1.58787,1.58744,1.58765,1549700009.0
2006-10-08 23:25:00,1.58779,1.58808,1.58744,1.58783,1883700005.0
2006-10-08 23:30:00,1.5878,1.58808,1.58752,1.58784,1885599995.0
2006-10-08 23:35:00,1.58778,1.58814,1.58759,1.58767,1526400004.0
2006-10-08 23:40:00,1.58771,1.588,1.58745,1.5878,1872300003.0
2006-10-08 23:45:00,1.58773,1.58816,1.58747,1.58768,1841700001.0
2006-10-08 23:50:00,1.58768,1.58813,1.58744,1.58781,2132600000.0
2006-10-08 23:55:00,1.58787,1.58811,1.58745,1.58745,1292200006.0
2006-10-09 00:00:00,1.58772,1.58794,1.58744,1.58788,1501400001.0
2006-10-09 00:05:00,1.58792,1.58804,1.5876,1.58768,1746400001.0
2006-10-09 00:10:00,1.58777,1.58793,1.5873,1.58776,1897800001.0
2006-10-09 00:15:00,1.58785,1.58813,1.58714,1.58802,1838100001.0
2006-10-09 00:20:00,1.5878,1.58815,1.58758,1.58763,2138100012.0
2006-10-09 00:25:00,1.58791,1.58815,1.58766,1.58788,1993799997.0
2006-10-09 00:30:00,1.58807,1.58812,1.58747,1.58786,1715500002.0
2006-10-09 00:35:00,1.58785,1.58806,1.58764,1.58803,1297500004.0
2006-10-09 00:40:00,1.58791,1.58805,1.58765,1.58778,1935100005.0
2006-10-09 00:45:00,1.58779,1.58811,1.58753,1.58774,1979900003.0
2006-10-09 00:50:00,1.5877,1.58805,1.58744,1.58776,1972799999.0
2006-10-09 00:55:00,1.58773,1.58808,1.5875,1.58761,2057600000.0
2006-10-09 01:00:00,1.58775,1.58822,1.58772,1.58802,1827200002.0
2006-10-09 01:05:00,1.5878,1.5881,1.58746,1.58765,1538600013.0
2006-10-09 01:10:00,1.58804,1.58828,1.58783,1.58813,2169200005.0
2006-10-09 01:15:00,1.58827,1.58832,1.58752,1.58789,1843200008.0
2006-10-09 01:20:00,1.58823,1.58825,1.58794,1.58816,1466099995.0
2006-10-09 01:25:00,1.58818,1.58825,1.58765,1.5881,1517100000.0
2006-10-09 01:30:00,1.58822,1.58834,1.58777,1.58825,2014800013.0
2006-10-09 01:35:00,1.58798,1.58832,1.58795,1.5882,1852900002.0
2006-10-09 01:40:00,1.58824,1.58832,1.58748,1.5881,1675499993.0
2006-10-09 01:45:00,1.58785,1.58822,1.58749,1.58819,2081100001.0
2006-10-09 01:50:00,1.58817,1.5883,1.58782,1.58801,1559100001.0
2006-10-09 01:55:00,1.58817,1.58819,1.5877,1.58795,1984399994.0
2006-10-09 02:00:00,1.58801,1.58858,1.58795,1.58839,1471200005.0
2006-10-09 02:05:00,1.5884,1.58858,1.58817,1.58849,1496200001.0
2006-10-09 02:10:00,1.58846,1.58854,1.58807,1.58828,1160100006.0
2006-10-09 02:15:00,1.58834,1.58846,1.58797,1.58828,619400005.0
2006-10-09 02:20:00,1.5881,1.58833,1.58804,1.58833,1477500008.0
2006-10-09 02:25:00,1.58825,1.58829,1.58775,1.58807,1418600008.0
2006-10-09 02:30:00,1.58772,1.58813,1.58772,1.588,646399999.0
2006-10-09 02:35:00,1.58802,1.58818,1.58775,1.58806,1466399995.0
2006-10-09 02:40:00,1.58815,1.5882,1.58761,1.58817,1685799995.0
2006-10-09 02:45:00,1.58788,1.58815,1.58783,1.58794,1017100001.0
2006-10-09 02:50:00,1.58806,1.58822,1.58762,1.58809,1234700004.0
2006-10-09 02:55:00,1.58766,1.58815,1.58737,1.588,1535500012.0
2006-10-09 03:00:00,1.5881,1.58817,1.58779,1.58805,986199999.0
2006-10-09 03:05:00,1.58802,1.58818,1.5879,1.5879,851100000.0
2006-10-09 03:10:00,1.58808,1.58828,1.58746,1.5882,904000008.0
2006-10-09 03:15:00,1.58809,1.58828,1.5877,1.58806,1321299994.0
2006-10-09 03:20:00,1.58818,1.58825,1.58764,1.58797,1530799993.0
2006-10-09 03:25:00,1.5881,1.58815,1.58789,1.58807,782799998.0
2006-10-09 03:30:00,1.58798,1.58827,1.58783,1.58813,1746799987.0
2006-10-09 03:35:00,1.58813,1.58828,1.58794,1.58805,1200800002.0
2006-10-09 03:40:00,1.58814,1.58823,1.58789,1.58815,1358500011.0
2006-10-09 03:45:00,1.58813,1.58821,1.58768,1.58774,1511799998.0
2006-10-09 03:50:00,1.58808,1.58827,1.58791,1.58812,1446500003.0
2006-10-09 03:55:00,1.58791,1.58831,1.58767,1.58814,1342200003.0
2006-10-09 04:00:00,1.58827,1.5883,1.58766,1.5879,1671300002.0
2006-10-09 04:05:00,1.5882,1.58825,1.5877,1.58807,1507400007.0
2006-10-09 04:10:00,1.5881,1.58825,1.58785,1.5881,957400009.0
2006-10-09 04:15:00,1.58827,1.58831,1.5877,1.58824,1338500003.0
2006-10-09 04:20:00,1.58815,1.58831,1.588,1.58807,1445000004.0
2006-10-09 04:25:00,1.5881,1.58829,1.58796,1.58796,1196799999.0
2006-10-09 04:30:00,1.58777,1.58836,1.58777,1.58812,899700011.0
2006-10-09 04:35:00,1.5882,1.5883,1.58796,1.58808,906200007.0
2006-10-09 04:40:00,1.58825,1.58828,1.58795,1.58818,1046000010.0
2006-10-09 04:45:00,1.58806,1.58818,1.58772,1.58805,1211500002.0
2006-10-09 04:50:00,1.5879,1.58803,1.58734,1.58791,761900008.0
2006-10-09 04:55:00,1.58777,1.58801,1.5875,1.58762,1318500006.0
2006-10-09 05:00:00,1.58752,1.58772,1.58716,1.58757,1529300000.0
2006-10-09 05:05:00,1.58764,1.58781,1.58739,1.58758,1555899998.0
2006-10-09 05:10:00,1.58778,1.58806,1.58777,1.58795,1110900015.0
2006-10-09 05:15:00,1.58785,1.58793,1.58733,1.58759,817400007.0
2006-10-09 05:20:00,1.58764,1.58789,1.58712,1.58732,1560500000.0
2006-10-09 05:25:00,1.58719,1.58769,1.58715,1.58763,850400011.0
2006-10-09 05:30:00,1.58763,1.58797,1.58743,1.58788,844600003.0
2006-10-09 05:35:00,1.58787,1.58802,1.58758,1.58773,1439600010.0
2006-10-09 05:40:00,1.58787,1.58807,1.58771,1.58795,712299999.0
2006-10-09 05:45:00,1.58791,1.58805,1.58737,1.58759,1437599998.0
2006-10-09 05:50:00,1.58774,1.58782,1.58747,1.5876,1615800000.0
2006-10-09 05:55:00,1.58759,1.5877,1.58742,1.58767,1454999996.0
2006-10-09 06:00:00,1.58758,1.58775,1.58676,1.5876,1671300007.0
2006-10-09 06:05:00,1.5876,1.58767,1.58697,1.58755,1738599999.0
2006-10-09 06:10:00,1.58748,1.5877,1.58735,1.5875,1058900002.0
2006-10-09 06:15:00,1.5876,1.58775,1.5874,1.58765,1382500003.0
2006-10-09 06:20:00,1.58772,1.58775,1.58728,1.58748,1247000013.0
2006-10-09 06:25:00,1.58736,1.58767,1.58733,1.58757,1170100003.0
2006-10-09 06:30:00,1.58743,1.5876,1.58681,1.5876,1184200011.0
2006-10-09 06:35:00,1.58741,1.58775,1.5874,1.58758,757999997.0
2006-10-09 06:40:00,1.58754,1.58782,1.58727,1.5877,966500005.0
2006-10-09 06:45:00,1.58737,1.5878,1.58712,1.58756,1171699993.0
2006-10-09 06:50:00,1.58733,1.58778,1.58731,1.58767,1431099995.0
2006-10-09 06:55:00,1.58769,1.58769,1.58685,1.58717,1535899997.0
2006-10-09 07:00:00,1.58748,1.58761,1.58721,1.58752,1148600005.0
2006-10-09 07:05:00,1.58757,1.58773,1.58738,1.58742,882600003.0
2006-10-09 07:10:00,1.58767,1.58788,1.5874,1.58758,1421600000.0
2006-10-09 07:15:00,1.58748,1.58782,1.5873,1.58776,1368200001.0
2006-10-09 07:20:00,1.58769,1.58784,1.58747,1.58767,1405899997.0
2006-10-09 07:25:00,1.58752,1.58783,1.58749,1.58771,1155900004.0
2006-10-09 07:30:00,1.58762,1.58782,1.58748,1.58756,1140800000.0
2006-10-09 07:35:00,1.58763,1.58765,1.5871,1.58752,914999992.0
2006-10-09 07:40:00,1.58744,1.58767,1.58728,1.5875,1244500001.0
2006-10-09 07:45:00,1.58752,1.58763,1.58717,1.58717,1152300006.0
2006-10-09 07:50:00,1.58706,1.58725,1.58677,1.58686,1171599994.0
2006-10-09 07:55:00,1.58651,1.58687,1.58647,1.58667,1257599997.0
2006-10-09 08:00:00,1.58656,1.58674,1.5864,1.58665,1514799990.0
2006-10-09 08:05:00,1.58655,1.5868,1.5861,1.5868,1503500011.0
2006-10-09 08:10:00,1.58637,1.58733,1.58637,1.58715,1730000002.0
2006-10-09 08:15:00,1.58698,1.58726,1.58688,1.58704,614199999.0
2006-10-09 08:20:00,1.58705,1.58721,1.58689,1.58708,934000006.0
2006-10-09 08:25:00,1.58723,1.58759,1.5869,1.58748,1137200005.0
2006-10-09 08:30:00,1.58737,1.58754,1.58721,1.58733,1217899986.0
2006-10-09 08:35:00,1.58637,1.58732,1.58637,1.58721,1659700000.0
2006-10-09 08:40:00,1.58707,1.58725,1.58694,1.58705,868000007.0
2006-10-09 08:45:00,1.58712,1.58722,1.58661,1.58682,1680500001.0
2006-10-09 08:50:00,1.58696,1.58703,1.58664,1.58681,773399995.0
2006-10-09 08:55:00,1.58705,1.58757,1.58687,1.58756,1228300003.0
2006-10-09 09:00:00,1.58739,1.58797,1.58725,1.58772,1559900005.0
2006-10-09 09:05:00,1.58781,1.58784,1.58727,1.58748,1291400000.0
2006-10-09 09:10:00,1.5874,1.58768,1.5873,1.58758,1201100002.0
2006-10-09 09:15:00,1.58767,1.58769,1.58742,1.58762,1353100007.0
2006-10-09 09:20:00,1.58763,1.58787,1.58741,1.58783,1433900001.0
2006-10-09 09:25:00,1.58778,1.58784,1.58739,1.58777,1245900000.0
2006-10-09 09:30:00,1.58782,1.58785,1.58755,1.58777,1015700006.0
2006-10-09 09:35:00,1.58772,1.58785,1.58754,1.58773,1312300002.0
2006-10-09 09:40:00,1.58735,1.5878,1.58719,1.58757,1512800003.0
2006-10-09 09:45:00,1.58748,1.58768,1.58735,1.58756,1982300007.0
2006-10-09 09:50:00,1.58765,1.58784,1.58746,1.58756,1243499999.0
2006-10-09 09:55:00,1.58768,1.58774,1.58737,1.5875,1247200006.0
2006-10-09 10:00:00,1.5875,1.58779,1.58733,1.58767,1460600001.0
2006-10-09 10:05:00,1.58763,1.58783,1.58747,1.5876,1280799997.0
2006-10-09 10:10:00,1.5876,1.58775,1.58741,1.58763,1273999994.0
2006-10-09 10:15:00,1.58769,1.58778,1.58753,1.58771,1507100007.0
2006-10-09 10:20:00,1.58753,1.58771,1.58733,1.58765,1346400013.0
2006-10-09 10:25:00,1.5876,1.58776,1.58734,1.58759,1313400006.0
2006-10-09 10:30:00,1.58755,1.58779,1.58744,1.58744,1333399994.0
2006-10-09 10:35:00,1.58761,1.58781,1.58752,1.58775,999099998.0
2006-10-09 10:40:00,1.5875,1.58777,1.58736,1.5877,1565299988.0
2006-10-09 10:45:00,1.5877,1.58789,1.58746,1.58767,1015400001.0
2006-10-09 10:50:00,1.58761,1.58789,1.58755,1.5878,1115300004.0
2006-10-09 10:55:00,1.58761,1.58824,1.58761,1.58784,1427199998.0
2006-10-09 11:00:00,1.58804,1.5881,1.5877,1.58796,1670299992.0
2006-10-09 11:05:00,1.58796,1.58828,1.58783,1.58821,1323800012.0
2006-10-09 11:10:00,1.58823,1.58835,1.58801,1.58822,1044199997.0
2006-10-09 11:15:00,1.58822,1.58831,1.58789,1.58819,1334400006.0
2006-10-09 11:20:00,1.58813,1.58818,1.58782,1.58807,1381800000.0
2006-10-09 11:25:00,1.58797,1.58835,1.5878,1.58823,1273000010.0
2006-10-09 11:30:00,1.58821,1.58838,1.58808,1.5883,1749699993.0
2006-10-09 11:35:00,1.5883,1.5884,1.58779,1.58823,1662900005.0
2006-10-09 11:40:00,1.58811,1.58838,1.58809,1.58819,1485000000.0
2006-10-09 11:45:00,1.58823,1.58838,1.58772,1.58822,1488899991.0
2006-10-09 11:50:00,1.5883,1.58843,1.58812,1.58821,1634600001.0
2006-10-09 11:55:00,1.58815,1.58848,1.58815,1.58829,1180100003.0
2006-10-09 12:00:00,1.58844,1.58863,1.5883,1.58832,1679299996.0
2006-10-09 12:05:00,1.58844,1.58877,1.58818,1.58856,1167900012.0
2006-10-09 12:10:00,1.58865,1.58876,1.58803,1.58864,1506900002.0
2006-10-09 12:15:00,1.58882,1.58898,1.5885,1.5888,1146499999.0
2006-10-09 12:20:00,1.58875,1.58898,1.58853,1.58887,1382800005.0
2006-10-09 12:25:00,1.58874,1.58885,1.58852,1.58867,1265500007.0
2006-10-09 12:30:00,1.58848,1.5889,1.58823,1.5888,1468400006.0
2006-10-09 12:35:00,1.58875,1.58886,1.58828,1.58839,1069300004.0
2006-10-09 12:40:00,1.5883,1.58858,1.58819,1.5885,1182200010.0
2006-10-09 12:45:00,1.58843,1.58863,1.5882,1.58863,1286800005.0
2006-10-09 12:50:00,1.58858,1.5888,1.58835,1.58852,1796100010.0
2006-10-09 12:55:00,1.5885,1.5888,1.58829,1.58868,1454300000.0
2006-10-09 13:00:00,1.58861,1.589,1.58841,1.589,1315099998.0
2006-10-09 13:05:00,1.58885,1.58917,1.58848,1.58898,1146400006.0
2006-10-09 13:10:00,1.58909,1.58927,1.58894,1.58908,853600008.0
2006-10-09 13:15:00,1.58915,1.58922,1.58861,1.58892,955099998.0
2006-10-09 13:20:00,1.589,1.5892,1.58882,1.58915,1313500000.0
2006-10-09 13:25:00,1.58905,1.58913,1.58879,1.5891,1774100010.0
2006-10-09 13:30:00,1.5891,1.58916,1.58839,1.58845,1382500011.0
2006-10-09 13:35:00,1.58895,1.58917,1.58882,1.58896,944700001.0
2006-10-09 13:40:00,1.58892,1.58905,1.58841,1.58885,1495000004.0
2006-10-09 13:45:00,1.58897,1.58911,1.58863,1.5887,1169400010.0
2006-10-09 13:50:00,1.58858,1.58892,1.58847,1.58874,1354999998.0
2006-10-09 13:55:00,1.58875,1.58883,1.58835,1.58851,1586800010.0
2006-10-09 14:00:00,1.58854,1.58895,1.58834,1.5888,1380200011.0
2006-10-09 14:05:00,1.58878,1.58896,1.58862,1.5887,1408799991.0
2006-10-09 14:10:00,1.5887,1.58897,1.58864,1.58878,1221900005.0
2006-10-09 14:15:00,1.58874,1.58897,1.58861,1.58877,1201800006.0
2006-10-09 14:20:00,1.58868,1.58895,1.5885,1.58872,2098900014.0
2006-10-09 14:25:00,1.58881,1.58886,1.58833,1.58855,1620000001.0
2006-10-09 14:30:00,1.58851,1.5887,1.58828,1.58844,1795300004.0
2006-10-09 14:35:00,1.5884,1.58862,1.58821,1.58849,1300900005.0
2006-10-09 14:40:00,1.58851,1.58858,1.58818,1.58833,1053899999.0
2006-10-09 14:45:00,1.5884,1.58847,1.58815,1.58834,1196400007.0
2006-10-09 14:50:00,1.58852,1.58873,1.58809,1.58859,1366500009.0
2006-10-09 14:55:00,1.58847,1.58878,1.58847,1.58872,961700005.0
2006-10-09 15:00:00,1.58875,1.58882,1.58852,1.5887,1341700007.0
2006-10-09 15:05:00,1.58852,1.58882,1.58838,1.58852,842900006.0
2006-10-09 15:10:00,1.58856,1.58876,1.58812,1.58862,1382500007.0
2006-10-09 15:15:00,1.58868,1.58879,1.58845,1.58851,1406799997.0
2006-10-09 15:20:00,1.58858,1.58869,1.58813,1.58851,970700000.0
2006-10-09 15:25:00,1.58862,1.58877,1.58833,1.58857,1375099999.0
2006-10-09 15:30:00,1.58849,1.58883,1.58844,1.5887,1089799996.0
2006-10-09 15:35:00,1.58883,1.58885,1.58852,1.58866,1504400007.0
2006-10-09 15:40:00,1.58833,1.5888,1.58818,1.58878,805500001.0
2006-10-09 15:45:00,1.58874,1.58897,1.58858,1.58896,1687400000.0
2006-10-09 15:50:00,1.58888,1.58903,1.58863,1.58893,1392500011.0
2006-10-09 15:55:00,1.58886,1.58909,1.58871,1.58882,1288499988.0
2006-10-09 16:00:00,1.58876,1.58895,1.58854,1.5888,1179599998.0
2006-10-09 16:05:00,1.58878,1.58897,1.58858,1.58882,1520700010.0
2006-10-09 16:10:00,1.58895,1.58898,1.58861,1.5889,1609400014.0
2006-10-09 16:15:00,1.58866,1.58895,1.58846,1.58881,1366000002.0
2006-10-09 16:20:00,1.58899,1.58917,1.58877,1.58887,1003900002.0
2006-10-09 16:25:00,1.58881,1.58905,1.58851,1.58905,1329300005.0
2006-10-09 16:30:00,1.58871,1.58904,1.58871,1.5888,1048800008.0
2006-10-09 16:35:00,1.5888,1.58897,1.58869,1.58881,1115500003.0
2006-10-09 16:40:00,1.5888,1.58901,1.5885,1.58895,1204800000.0
2006-10-09 16:45:00,1.58887,1.58903,1.58866,1.58883,1967500004.0
2006-10-09 16:50:00,1.58885,1.58902,1.58839,1.58849,1435600000.0
2006-10-09 16:55:00,1.58855,1.58871,1.58789,1.58862,1612500001.0
2006-10-09 17:00:00,1.58861,1.58873,1.58821,1.58821,1117000011.0
2006-10-09 17:05:00,1.58851,1.58864,1.58829,1.58857,1603000001.0
2006-10-09 17:10:00,1.58839,1.58877,1.58839,1.58869,1306700000.0
2006-10-09 17:15:00,1.58856,1.58875,1.58846,1.58871,1453700008.0
2006-10-09 17:20:00,1.58867,1.58867,1.58765,1.5878,1065100001.0
2006-10-09 17:25:00,1.58848,1.5886,1.58831,1.58856,1077599998.0
2006-10-09 17:30:00,1.58779,1.58856,1.58773,1.58856,1455299996.0
2006-10-09 17:35:00,1.58863,1.58873,1.58832,1.58856,1242400004.0
2006-10-09 17:40:00,1.58829,1.58887,1.58829,1.58883,1428900013.0
2006-10-09 17:45:00,1.5886,1.58897,1.5886,1.58889,1584800001.0
2006-10-09 17:50:00,1.58888,1.58907,1.58875,1.58888,1193800004.0
2006-10-09 17:55:00,1.58892,1.589,1.58859,1.58891,742899997.0
2006-10-09 18:00:00,1.58881,1.5891,1.58881,1.5889,8411800072.0
2006-10-09 18:05:00,1.589,1.58909,1.58869,1.58886,7196400036.0
2006-10-09 18:10:00,1.5888,1.58921,1.5886,1.5886,6994300032.0
2006-10-09 18:15:00,1.5885,1.58892,1.5885,1.58888,3557100018.0
2006-10-09 18:20:00,1.58872,1.5888,1.58824,1.5886,2728200004.0
2006-10-09 18:25:00,1.58872,1.58878,1.58845,1.58859,4852200014.0
2006-10-09 18:30:00,1.58867,1.58874,1.58847,1.58848,3384699990.0
2006-10-09 18:35:00,1.58875,1.58878,1.58835,1.58865,8740599990.0
2006-10-09 18:40:00,1.58851,1.58891,1.58828,1.58835,3619300007.0
2006-10-09 18:45:00,1.5885,1.58888,1.5884,1.5888,2893699993.0
2006-10-09 18:50:00,1.5888,1.58888,1.58855,1.58872,5580600008.0
2006-10-09 18:55:00,1.58887,1.58894,1.58851,1.5888,6166600035.0
2006-10-09 19:00:00,1.58874,1.58908,1.58864,1.58908,2135699995.0
2006-10-09 19:05:00,1.58908,1.58918,1.58889,1.58896,6649200027.0
2006-10-09 19:10:00,1.58905,1.58923,1.58893,1.58909,3715800001.0
2006-10-09 19:15:00,1.58915,1.58918,1.58886,1.58898,4512500012.0
2006-10-09 19:20:00,1.58902,1.58916,1.58869,1.58897,3220999991.0
2006-10-09 19:25:00,1.58881,1.58901,1.58856,1.58856,4669000011.0
2006-10-09 19:30:00,1.58877,1.58886,1.58805,1.58865,5007700006.0
2006-10-09 19:35:00,1.58855,1.58882,1.58833,1.58847,3827400008.0
2006-10-09 19:40:00,1.58859,1.58888,1.58802,1.5887,3162100004.0
2006-10-09 19:45:00,1.5888,1.58913,1.58862,1.58905,3418300017.0
2006-10-09 19:50:00,1.58907,1.58916,1.58872,1.5888,1929000003.0
2006-10-09 19:55:00,1.58895,1.58921,1.58874,1.58908,6358500017.0
2006-10-09 20:00:00,1.58925,1.58932,1.58895,1.58924,2127500008.0
2006-10-09 20:05:00,1.58921,1.58941,1.58904,1.58909,2525700005.0
2006-10-09 20:10:00,1.58917,1.58932,1.58899,1.5892,3745200002.0
2006-10-09 20:15:00,1.5891,1.5895,1.58905,1.5895,4686900007.0
2006-10-09 20:20:00,1.5892,1.58973,1.5892,1.58936,3493299997.0
2006-10-09 20:25:00,1.5894,1.5897,1.58917,1.58953,3341200001.0
2006-10-09 20:30:00,1.58956,1.58965,1.5893,1.58945,969100003.0
2006-10-09 20:35:00,1.58945,1.5896,1.58912,1.58942,4770800008.0
2006-10-09 20:40:00,1.58953,1.58963,1.58898,1.58916,4115899988.0
2006-10-09 20:45:00,1.58944,1.58968,1.58916,1.58955,4153300035.0
2006-10-09 20:50:00,1.5895,1.58966,1.58936,1.58945,4435300008.0
2006-10-09 20:55:00,1.58945,1.5895,1.58935,1.5895,1835600012.0
2006-10-09 21:00:00,1.5896,1.58972,1.58905,1.5894,5413200010.0
2006-10-09 21:05:00,1.58956,1.58962,1.58931,1.58934,2731899996.0
2006-10-09 21:10:00,1.58951,1.5896,1.58931,1.58954,3765000018.0
2006-10-09 21:15:00,1.58946,1.58961,1.58921,1.58931,3806300010.0
2006-10-09 21:20:00,1.58945,1.58958,1.58918,1.58957,3646700020.0
2006-10-09 21:25:00,1.5896,1.58972,1.58914,1.58944,3499300013.0
2006-10-09 21:30:00,1.58949,1.58962,1.58924,1.58955,4463800007.0
2006-10-09 21:35:00,1.58951,1.5897,1.58928,1.58958,2390200006.0
2006-10-09 21:40:00,1.58944,1.58963,1.58839,1.5889,4283599993.0
2006-10-09 21:45:00,1.58898,1.58913,1.58847,1.58898,4575700006.0
2006-10-09 21:50:00,1.58887,1.58908,1.58869,1.58887,3292899987.0
2006-10-09 21:55:00,1.58892,1.58913,1.58863,1.58904,3531700011.0
2006-10-09 22:00:00,1.58891,1.58909,1.58868,1.58901,3315300002.0
2006-10-09 22:05:00,1.58891,1.58898,1.5886,1.5887,2111100002.0
2006-10-09 22:10:00,1.58853,1.58894,1.58834,1.58873,1814800001.0
2006-10-09 22:15:00,1.5888,1.58894,1.58854,1.58883,1574600009.0
2006-10-09 22:20:00,1.58862,1.58898,1.58856,1.58866,1811600008.0
2006-10-09 22:25:00,1.58878,1.58891,1.58852,1.58879,2808400007.0
2006-10-09 22:30:00,1.58871,1.589,1.58855,1.58885,1838399999.0
2006-10-09 22:35:00,1.58893,1.58905,1.5886,1.58878,2615600022.0
2006-10-09 22:40:00,1.58882,1.58907,1.58853,1.58891,3368700000.0
2006-10-09 22:45:00,1.5888,1.58899,1.58836,1.58871,1688099992.0
2006-10-09 22:50:00,1.58892,1.58908,1.58857,1.58879,2264600021.0
2006-10-09 22:55:00,1.58885,1.58914,1.58814,1.58863,1637999999.0
2006-10-09 23:00:00,1.58818,1.58895,1.58818,1.58862,1327700013.0
2006-10-09 23:05:00,1.58887,1.58932,1.58878,1.58925,955099997.0
2006-10-09 23:10:00,1.58885,1.58942,1.58865,1.58915,1441600001.0
2006-10-09 23:15:00,1.58914,1.5893,1.58896,1.58909,1543799998.0
2006-10-09 23:20:00,1.58923,1.58932,1.58909,1.58923,1483600005.0
2006-10-09 23:25:00,1.58926,1.58933,1.58905,1.5893,1056499995.0
2006-10-09 23:30:00,1.58918,1.58928,1.58884,1.5891,1156799989.0
2006-10-09 23:35:00,1.58902,1.58925,1.58895,1.5892,762200000.0
2006-10-09 23:40:00,1.58922,1.5893,1.5888,1.58905,1707100000.0
2006-10-09 23:45:00,1.58893,1.58923,1.58883,1.58885,992299998.0
2006-10-09 23:50:00,1.58867,1.5892,1.58854,1.58887,1048000004.0
2006-10-09 23:55:00,1.5892,1.58927,1.58897,1.58916,633899998.0
2006-10-10 00:00:00,1.58912,1.5893,1.58849,1.58911,1066400003.0
2006-10-10 00:05:00,1.58925,1.5893,1.58897,1.589,1135999995.0
2006-10-10 00:10:00,1.58911,1.58921,1.58887,1.5891,913200006.0
2006-10-10 00:15:00,1.58907,1.58915,1.58884,1.58905,972700008.0
2006-10-10 00:20:00,1.5887,1.58916,1.58859,1.58877,1090700007.0
2006-10-10 00:25:00,1.58886,1.58903,1.58862,1.58873,910299990.0
2006-10-10 00:30:00,1.58883,1.58908,1.58862,1.58881,1302500006.0
2006-10-10 00:35:00,1.58886,1.5891,1.58879,1.5889,1212600001.0
2006-10-10 00:40:00,1.58896,1.58905,1.58874,1.58887,1083400000.0
2006-10-10 00:45:00,1.58879,1.589,1.58857,1.58865,1495600011.0
2006-10-10 00:50:00,1.58897,1.58905,1.58848,1.58869,1526900012.0
2006-10-10 00:55:00,1.58886,1.58903,1.58838,1.58853,1700099997.0
2006-10-10 01:00:00,1.5889,1.58905,1.58845,1.5889,1469400005.0
2006-10-10 01:05:00,1.58876,1.58906,1.5887,1.58905,1126400000.0
2006-10-10 01:10:00,1.58892,1.58932,1.58886,1.58924,1001800000.0
2006-10-10 01:15:00,1.58916,1.58923,1.58863,1.58884,1609599986.0
2006-10-10 01:20:00,1.58902,1.58902,1.58871,1.58887,697099999.0
2006-10-10 01:25:00,1.58881,1.58902,1.58869,1.58871,1090000003.0
2006-10-10 01:30:00,1.58879,1.58895,1.58857,1.58883,1220699991.0
2006-10-10 01:35:00,1.58855,1.58873,1.58837,1.5885,1553800002.0
2006-10-10 01:40:00,1.58849,1.58895,1.58809,1.58833,1425999997.0
2006-10-10 01:45:00,1.58893,1.58898,1.58861,1.5887,1246299997.0
2006-10-10 01:50:00,1.58875,1.58895,1.58864,1.58871,1004100000.0
2006-10-10 01:55:00,1.58865,1.58891,1.58822,1.58888,1114899997.0
2006-10-10 02:00:00,1.58882,1.58893,1.58853,1.58887,1761100012.0
2006-10-10 02:05:00,1.58871,1.58897,1.58852,1.58884,1532099997.0
2006-10-10 02:10:00,1.58884,1.58892,1.58851,1.58887,922700008.0
2006-10-10 02:15:00,1.58881,1.58893,1.5886,1.58888,1286100004.0
2006-10-10 02:20:00,1.58884,1.58893,1.58835,1.58888,1425900008.0
2006-10-10 02:25:00,1.58877,1.5891,1.58864,1.58885,1032000002.0
2006-10-10 02:30:00,1.5886,1.58903,1.5886,1.58903,1184100005.0
2006-10-10 02:35:00,1.58913,1.58913,1.58796,1.58887,1323000003.0
2006-10-10 02:40:00,1.58875,1.58905,1.5886,1.58888,1490000002.0
2006-10-10 02:45:00,1.58882,1.58901,1.58861,1.58898,1501399999.0
2006-10-10 02:50:00,1.58878,1.5891,1.58838,1.58902,1467200004.0
2006-10-10 02:55:00,1.58899,1.58902,1.5887,1.5889,1477799999.0
2006-10-10 03:00:00,1.58883,1.58905,1.58858,1.58887,1244700003.0
2006-10-10 03:05:00,1.58892,1.58898,1.58867,1.58882,993500001.0
2006-10-10 03:10:00,1.58881,1.58894,1.58852,1.58882,1472999998.0
2006-10-10 03:15:00,1.58884,1.58895,1.58828,1.5889,1269500011.0
2006-10-10 03:20:00,1.58881,1.58898,1.58849,1.58898,1204100008.0
2006-10-10 03:25:00,1.58893,1.58899,1.58872,1.58898,1092400010.0
2006-10-10 03:30:00,1.58835,1.5891,1.58831,1.58903,1094199997.0
2006-10-10 03:35:00,1.589,1.58905,1.58852,1.58905,675700003.0
2006-10-10 03:40:00,1.58897,1.58905,1.58847,1.58901,1776600006.0
2006-10-10 03:45:00,1.58902,1.58905,1.58872,1.5889,1082200010.0
2006-10-10 03:50:00,1.5888,1.58904,1.58873,1.58874,660399999.0
2006-10-10 03:55:00,1.58841,1.58897,1.58841,1.58897,1206200004.0
2006-10-10 04:00:00,1.58895,1.58895,1.58836,1.5886,1616500007.0
2006-10-10 04:05:00,1.58873,1.58905,1.5885,1.58885,1382700002.0
2006-10-10 04:10:00,1.5888,1.58901,1.58864,1.58878,1076700006.0
2006-10-10 04:15:00,1.58898,1.58898,1.58859,1.5886,960000000.0
2006-10-10 04:20:00,1.58876,1.58898,1.5885,1.58881,1314100004.0
2006-10-10 04:25:00,1.58886,1.58894,1.58821,1.58841,1585300004.0
2006-10-10 04:30:00,1.58876,1.58888,1.58861,1.5887,762700000.0
2006-10-10 04:35:00,1.5881,1.58885,1.58801,1.58863,1496100008.0
2006-10-10 04:40:00,1.58875,1.58882,1.58849,1.58872,1041700002.0
2006-10-10 04:45:00,1.58866,1.58878,1.58842,1.58859,1279600000.0
2006-10-10 04:50:00,1.58867,1.58877,1.58818,1.58866,840400010.0
2006-10-10 04:55:00,1.58852,1.58871,1.58802,1.58868,1168500005.0
2006-10-10 05:00:00,1.5887,1.58876,1.58795,1.58844,1125700005.0
2006-10-10 05:05:00,1.58832,1.58877,1.5881,1.58867,1309400002.0
2006-10-10 05:10:00,1.58866,1.58898,1.5886,1.58873,1377299995.0
2006-10-10 05:15:00,1.58877,1.58888,1.58856,1.58867,904000001.0
2006-10-10 05:20:00,1.58879,1.58889,1.58829,1.58866,1255600006.0
2006-10-10 05:25:00,1.58883,1.58908,1.58872,1.58895,1245599995.0
2006-10-10 05:30:00,1.58888,1.58911,1.58871,1.58899,1572099999.0
2006-10-10 05:35:00,1.58904,1.58908,1.58843,1.58887,1246700004.0
2006-10-10 05:40:00,1.58828,1.58898,1.58826,1.58898,1063200001.0
2006-10-10 05:45:00,1.58888,1.58915,1.58875,1.58892,1883899996.0
2006-10-10 05:50:00,1.58901,1.58914,1.5888,1.58892,1327999998.0
2006-10-10 05:55:00,1.58917,1.58921,1.58883,1.58897,1238000011.0
2006-10-10 06:00:00,1.58897,1.58929,1.5888,1.58907,1439600009.0
2006-10-10 06:05:00,1.5891,1.58925,1.58855,1.58904,1723300001.0
2006-10-10 06:10:00,1.58918,1.58937,1.5889,1.58921,1726500003.0
2006-10-10 06:15:00,1.58932,1.58935,1.58885,1.58906,1616300006.0
2006-10-10 06:20:00,1.58915,1.58938,1.58888,1.58938,1221600000.0
2006-10-10 06:25:00,1.58925,1.58942,1.58889,1.58927,1142399997.0
2006-10-10 06:30:00,1.58904,1.5894,1.5889,1.58932,1444999996.0
2006-10-10 06:35:00,1.58921,1.58938,1.58905,1.58924,1132499998.0
2006-10-10 06:40:00,1.58925,1.58933,1.58891,1.58912,1053400010.0
2006-10-10 06:45:00,1.58925,1.58927,1.58884,1.589,999299999.0
2006-10-10 06:50:00,1.58902,1.58935,1.58879,1.58879,1088500010.0
2006-10-10 06:55:00,1.58929,1.58937,1.58902,1.5893,1635000004.0
2006-10-10 07:00:00,1.58916,1.5898,1.5889,1.58932,1304599998.0
2006-10-10 07:05:00,1.58919,1.58933,1.58902,1.5892,1194400003.0
2006-10-10 07:10:00,1.58901,1.58911,1.58871,1.58895,969000003.0
2006-10-10 07:15:00,1.58909,1.58931,1.58894,1.5891,1614500007.0
2006-10-10 07:20:00,1.58914,1.5894,1.589,1.58914,1345700011.0
2006-10-10 07:25:00,1.58928,1.58942,1.5885,1.58903,1092100004.0
2006-10-10 07:30:00,1.5894,1.58948,1.5889,1.58895,1113199999.0
2006-10-10 07:35:00,1.58892,1.58922,1.58855,1.58888,1275000002.0
2006-10-10 07:40:00,1.58907,1.58935,1.58871,1.5893,1462499993.0
2006-10-10 07:45:00,1.58935,1.58935,1.58852,1.58921,934500010.0
2006-10-10 07:50:00,1.58923,1.58932,1.58864,1.58912,1251900003.0
2006-10-10 07:55:00,1.5891,1.58922,1.58894,1.58914,677400001.0
2006-10-10 08:00:00,1.58897,1.58923,1.58828,1.589,1054800009.0
2006-10-10 08:05:00,1.58913,1.58917,1.58841,1.58917,1507900002.0
2006-10-10 08:10:00,1.58902,1.58966,1.58879,1.58937,1326400004.0
2006-10-10 08:15:00,1.5896,1.58987,1.58928,1.5896,1329400000.0
2006-10-10 08:20:00,1.5895,1.58959,1.58896,1.58918,1136399994.0
2006-10-10 08:25:00,1.58921,1.58953,1.58916,1.58947,1529900012.0
2006-10-10 08:30:00,1.58941,1.58972,1.5891,1.58933,1326400002.0
2006-10-10 08:35:00,1.58931,1.58935,1.58911,1.58935,553400001.0
2006-10-10 08:40:00,1.58915,1.58932,1.58887,1.58901,1251300005.0
2006-10-10 08:45:00,1.58907,1.58951,1.58875,1.58936,1383000007.0
2006-10-10 08:50:00,1.58926,1.58953,1.58914,1.58935,1596200008.0
2006-10-10 08:55:00,1.58943,1.58951,1.58919,1.58934,1175899997.0
2006-10-10 09:00:00,1.58926,1.58949,1.58918,1.58944,1238799992.0
2006-10-10 09:05:00,1.58943,1.58948,1.58922,1.58948,1337700008.0
2006-10-10 09:10:00,1.58953,1.58957,1.5892,1.58939,1239700011.0
2006-10-10 09:15:00,1.5895,1.58954,1.58901,1.58921,1185999999.0
2006-10-10 09:20:00,1.58915,1.5893,1.58883,1.58903,1476200001.0
2006-10-10 09:25:00,1.58905,1.58935,1.58888,1.58916,1751099997.0
2006-10-10 09:30:00,1.58929,1.58941,1.58906,1.58928,1444499994.0
2006-10-10 09:35:00,1.58924,1.58951,1.58902,1.58916,1252400009.0
2006-10-10 09:40:00,1.58911,1.58933,1.58893,1.58893,1270500000.0
2006-10-10 09:45:00,1.58927,1.5895,1.58913,1.58932,1408499990.0
2006-10-10 09:50:00,1.58936,1.58948,1.58911,1.58927,1283399999.0
2006-10-10 09:55:00,1.58931,1.58942,1.58912,1.58917,1001800000.0
2006-10-10 10:00:00,1.58936,1.58944,1.58911,1.5892,1383899995.0
2006-10-10 10:05:00,1.58914,1.58933,1.58893,1.58913,1526799999.0
2006-10-10 10:10:00,1.58908,1.58925,1.5889,1.58917,1123900003.0
2006-10-10 10:15:00,1.58921,1.58923,1.58893,1.58922,1337300006.0
2006-10-10 10:20:00,1.58921,1.58988,1.58921,1.58976,1506500010.0
2006-10-10 10:25:00,1.58985,1.59063,1.58963,1.59054,1886500010.0
2006-10-10 10:30:00,1.59049,1.59138,1.59046,1.59128,1330600009.0
2006-10-10 10:35:00,1.59122,1.59131,1.59064,1.59084,1483900015.0
2006-10-10 10:40:00,1.59078,1.59091,1.59023,1.59061,1907300010.0
2006-10-10 10:45:00,1.59064,1.59072,1.5904,1.59054,1297100007.0
2006-10-10 10:50:00,1.59042,1.5907,1.59026,1.59033,1376200000.0
2006-10-10 10:55:00,1.59037,1.5905,1.58987,1.58997,1504000005.0
2006-10-10 11:00:00,1.59003,1.59072,1.58983,1.59056,1472199994.0
2006-10-10 11:05:00,1.5905,1.59053,1.59008,1.59032,1014099999.0
2006-10-10 11:10:00,1.59021,1.59045,1.59008,1.59033,1688700004.0
2006-10-10 11:15:00,1.59024,1.59057,1.5902,1.5904,1268400002.0
2006-10-10 11:20:00,1.59038,1.59049,1.59014,1.59034,1250399998.0
2006-10-10 11:25:00,1.59029,1.59055,1.59014,1.59038,1839400008.0
2006-10-10 11:30:00,1.5903,1.59055,1.59023,1.5905,1981599999.0
2006-10-10 11:35:00,1.59057,1.5906,1.58978,1.59034,1468400001.0
2006-10-10 11:40:00,1.59021,1.59053,1.5902,1.59032,1643299999.0
2006-10-10 11:45:00,1.59048,1.59054,1.59013,1.59041,1519100003.0
2006-10-10 11:50:00,1.59049,1.59055,1.59024,1.59037,1675600008.0
2006-10-10 11:55:00,1.59013,1.59073,1.59013,1.59052,1348800009.0
2006-10-10 12:00:00,1.59056,1.5906,1.59024,1.59045,1391700005.0
2006-10-10 12:05:00,1.59046,1.59065,1.59013,1.5906,1664500004.0
2006-10-10 12:10:00,1.59055,1.59068,1.59026,1.59056,1370000006.0
2006-10-10 12:15:00,1.59055,1.59064,1.59034,1.59052,1126599992.0
2006-10-10 12:20:00,1.59047,1.59072,1.59033,1.59057,1155900014.0
2006-10-10 12:25:00,1.59063,1.59097,1.5903,1.59064,1869600012.0
2006-10-10 12:30:00,1.59076,1.59084,1.59058,1.59078,1285600003.0
2006-10-10 12:35:00,1.59068,1.59124,1.59062,1.59108,1352700007.0
2006-10-10 12:40:00,1.59114,1.59129,1.59082,1.59088,1314800004.0
2006-10-10 12:45:00,1.5909,1.59119,1.59087,1.59113,1540899995.0
2006-10-10 12:50:00,1.59097,1.59113,1.5906,1.59076,1767099998.0
2006-10-10 12:55:00,1.5908,1.59094,1.5899,1.59085,1142600003.0
2006-10-10 13:00:00,1.59092,1.5912,1.59059,1.5909,1455000003.0
2006-10-10 13:05:00,1.59088,1.59095,1.59059,1.59063,1452299996.0
2006-10-10 13:10:00,1.59062,1.59079,1.59041,1.59056,1266000007.0
2006-10-10 13:15:00,1.59065,1.59085,1.59043,1.59043,1482600013.0
2006-10-10 13:20:00,1.59072,1.59081,1.59025,1.59046,1379200005.0
2006-10-10 13:25:00,1.59035,1.59051,1.59009,1.59038,1386300008.0
2006-10-10 13:30:00,1.59039,1.59043,1.58993,1.59002,1652500005.0
2006-10-10 13:35:00,1.59004,1.59038,1.59001,1.59014,1184700007.0
2006-10-10 13:40:00,1.59036,1.59057,1.59007,1.59032,1109600009.0
2006-10-10 13:45:00,1.59031,1.5908,1.59021,1.5906,1425899991.0
2006-10-10 13:50:00,1.5906,1.59084,1.5905,1.59075,1440000000.0
2006-10-10 13:55:00,1.59087,1.59094,1.59044,1.59064,1533899997.0
2006-10-10 14:00:00,1.59068,1.59082,1.5903,1.59061,1347700006.0
2006-10-10 14:05:00,1.59073,1.59094,1.59062,1.59071,1372600002.0
2006-10-10 14:10:00,1.59082,1.59087,1.59049,1.59067,1447900003.0
2006-10-10 14:15:00,1.59056,1.59077,1.59044,1.59053,1141200007.0
2006-10-10 14:20:00,1.59067,1.59083,1.59041,1.59051,1762100000.0
2006-10-10 14:25:00,1.59058,1.59073,1.59036,1.59062,1187000005.0
2006-10-10 14:30:00,1.59054,1.59078,1.59028,1.59068,1498900012.0
2006-10-10 14:35:00,1.59067,1.59082,1.59038,1.59046,1575700006.0
2006-10-10 14:40:00,1.59056,1.59065,1.58977,1.59031,961000008.0
2006-10-10 14:45:00,1.59029,1.59072,1.59028,1.5905,675500005.0
2006-10-10 14:50:00,1.59066,1.59091,1.59042,1.59086,1467300011.0
2006-10-10 14:55:00,1.5908,1.59094,1.59053,1.59062,1333100013.0
2006-10-10 15:00:00,1.59063,1.59078,1.59044,1.5907,1660799997.0
2006-10-10 15:05:00,1.59058,1.59076,1.59028,1.59028,1272099995.0
2006-10-10 15:10:00,1.59026,1.5906,1.59013,1.59049,1463600010.0
2006-10-10 15:15:00,1.59034,1.59047,1.59013,1.59025,1260900000.0
2006-10-10 15:20:00,1.59027,1.59043,1.59003,1.59028,1356300001.0
2006-10-10 15:25:00,1.59027,1.59035,1.59,1.59015,1108800008.0
2006-10-10 15:30:00,1.59,1.59023,1.58986,1.59003,1295100009.0
2006-10-10 15:35:00,1.59015,1.59017,1.58969,1.5898,1581400010.0
2006-10-10 15:40:00,1.58988,1.59009,1.58978,1.59007,749799998.0
2006-10-10 15:45:00,1.58987,1.59006,1.58951,1.58977,1393800006.0
2006-10-10 15:50:00,1.58972,1.58978,1.58894,1.58915,1326100001.0
2006-10-10 15:55:00,1.58908,1.58942,1.58903,1.58925,1402599999.0
2006-10-10 16:00:00,1.58923,1.58991,1.58922,1.58944,1465700010.0
2006-10-10 16:05:00,1.58931,1.58978,1.58925,1.58964,1452900008.0
2006-10-10 16:10:00,1.58977,1.5901,1.58957,1.5901,1357999994.0
2006-10-10 16:15:00,1.58992,1.5902,1.58974,1.59,1489699990.0
2006-10-10 16:20:00,1.58991,1.59031,1.58979,1.59017,1454500005.0
2006-10-10 16:25:00,1.59034,1.59038,1.58988,1.59037,1220800000.0
2006-10-10 16:30:00,1.58998,1.59042,1.58998,1.59042,1445000008.0
2006-10-10 16:35:00,1.59042,1.59061,1.59014,1.59035,1781400005.0
2006-10-10 16:40:00,1.5905,1.59059,1.59005,1.59034,1071700006.0
2006-10-10 16:45:00,1.59014,1.59033,1.59004,1.59013,1264200006.0
2006-10-10 16:50:00,1.59014,1.59042,1.59002,1.59035,1342900009.0
2006-10-10 16:55:00,1.59043,1.59072,1.59016,1.59064,1108999996.0
2006-10-10 17:00:00,1.59067,1.59092,1.59045,1.59057,1533900001.0
2006-10-10 17:05:00,1.59087,1.59096,1.59054,1.59069,1276300001.0
2006-10-10 17:10:00,1.59069,1.59088,1.59057,1.59081,1510700002.0
2006-10-10 17:15:00,1.5909,1.59093,1.59046,1.59086,1225599993.0
2006-10-10 17:20:00,1.59078,1.59091,1.59008,1.59069,1390499999.0
2006-10-10 17:25:00,1.59067,1.59107,1.59058,1.59103,1122600000.0
2006-10-10 17:30:00,1.59083,1.5911,1.59061,1.59098,1162800002.0
2006-10-10 17:35:00,1.59098,1.59109,1.59074,1.59099,1433700009.0
2006-10-10 17:40:00,1.59094,1.59112,1.59057,1.59092,1432499999.0
2006-10-10 17:45:00,1.59079,1.59145,1.59079,1.59134,1373999997.0
2006-10-10 17:50:00,1.59124,1.5914,1.59106,1.59121,1333799997.0
2006-10-10 17:55:00,1.59135,1.59151,1.59106,1.59151,905600001.0
2006-10-10 18:00:00,1.59146,1.5915,1.59126,1.5915,5568200026.0
2006-10-10 18:05:00,1.5914,1.59185,1.5913,1.59172,8855000040.0
2006-10-10 18:10:00,1.59179,1.59182,1.5913,1.5915,7160300037.0
2006-10-10 18:15:00,1.59141,1.59161,1.59117,1.59142,7345999985.0
2006-10-10 18:20:00,1.5913,1.59139,1.5911,1.5911,5120000026.0
2006-10-10 18:25:00,1.5913,1.5913,1.59071,1.5909,6219200009.0
2006-10-10 18:30:00,1.59085,1.59099,1.59066,1.5909,7201300011.0
2006-10-10 18:35:00,1.59101,1.59114,1.59068,1.59088,8738000021.0
2006-10-10 18:40:00,1.59075,1.59102,1.59058,1.59073,3599299999.0
2006-10-10 18:45:00,1.59084,1.59114,1.59063,1.59094,2613100010.0
2006-10-10 18:50:00,1.591,1.59101,1.59065,1.59086,5214499996.0
2006-10-10 18:55:00,1.5909,1.59098,1.59069,1.59071,6191300027.0
2006-10-10 19:00:00,1.59079,1.59094,1.59056,1.59062,2477700018.0
2006-10-10 19:05:00,1.59073,1.59084,1.5905,1.59075,5950200025.0
2006-10-10 19:10:00,1.59063,1.59095,1.59063,1.59095,4302800002.0
2006-10-10 19:15:00,1.59084,1.59112,1.59068,1.59092,4256700009.0
2006-10-10 19:20:00,1.59095,1.59095,1.59053,1.59063,3522899992.0
2006-10-10 19:25:00,1.59063,1.59105,1.59054,1.59074,4199600019.0
2006-10-10 19:30:00,1.591,1.59116,1.5906,1.5909,7151499992.0
2006-10-10 19:35:00,1.59074,1.59102,1.5905,1.59081,3617099993.0
2006-10-10 19:40:00,1.5909,1.59113,1.59073,1.59092,2967300019.0
2006-10-10 19:45:00,1.5909,1.59097,1.59072,1.59088,3421200006.0
2006-10-10 19:50:00,1.59074,1.5911,1.59074,1.59096,1839499999.0
2006-10-10 19:55:00,1.59105,1.59131,1.59086,1.59127,6118800005.0
2006-10-10 20:00:00,1.59108,1.59115,1.59087,1.5911,2601099995.0
2006-10-10 20:05:00,1.591,1.59131,1.59096,1.59119,2496500012.0
2006-10-10 20:10:00,1.59115,1.59161,1.59099,1.59147,3910299996.0
2006-10-10 20:15:00,1.59148,1.59169,1.5913,1.59133,3781999991.0
2006-10-10 20:20:00,1.5914,1.5914,1.59096,1.5912,3352300011.0
2006-10-10 20:25:00,1.5911,1.59126,1.59065,1.59065,3354800003.0
2006-10-10 20:30:00,1.591,1.59138,1.5908,1.59114,2353499999.0
2006-10-10 20:35:00,1.59134,1.59171,1.59124,1.5914,4932500008.0
2006-10-10 20:40:00,1.59151,1.59197,1.59137,1.59182,4418899999.0
2006-10-10 20:45:00,1.59168,1.59198,1.59152,1.59179,4515600020.0
2006-10-10 20:50:00,1.59189,1.59202,1.5916,1.59165,6007699989.0
2006-10-10 20:55:00,1.59163,1.5922,1.5916,1.5921,5723599994.0
2006-10-10 21:00:00,1.592,1.59215,1.5918,1.592,5543199982.0
2006-10-10 21:05:00,1.59194,1.59212,1.59171,1.59188,2636300007.0
2006-10-10 21:10:00,1.59199,1.59207,1.59182,1.59205,3883300012.0
2006-10-10 21:15:00,1.59203,1.59205,1.59167,1.59175,4323000010.0
2006-10-10 21:20:00,1.59182,1.59207,1.59175,1.592,4024099996.0
2006-10-10 21:25:00,1.5919,1.59213,1.59167,1.59192,3439400009.0
2006-10-10 21:30:00,1.59184,1.59215,1.59177,1.592,3247599985.0
2006-10-10 21:35:00,1.592,1.59225,1.59186,1.59201,2301999990.0
2006-10-10 21:40:00,1.5922,1.59231,1.59184,1.59202,4736000011.0
2006-10-10 21:45:00,1.59207,1.59225,1.5919,1.59216,4634200003.0
2006-10-10 21:50:00,1.59216,1.59226,1.59196,1.5921,2962700013.0
2006-10-10 21:55:00,1.59219,1.59232,1.59193,1.59215,3498500002.0
2006-10-10 22:00:00,1.5921,1.59227,1.59188,1.59206,3446400004.0
2006-10-10 22:05:00,1.59221,1.59225,1.59189,1.59212,1985000005.0
2006-10-10 22:10:00,1.59215,1.59224,1.59188,1.59211,1722200004.0
2006-10-10 22:15:00,1.59215,1.59244,1.59183,1.5921,1487600011.0
2006-10-10 22:20:00,1.59189,1.59221,1.59183,1.59197,2027300018.0
2006-10-10 22:25:00,1.59191,1.59205,1.5916,1.59192,2877100011.0
2006-10-10 22:30:00,1.59188,1.59209,1.59157,1.59182,2140200017.0
2006-10-10 22:35:00,1.59187,1.59198,1.59138,1.59174,2555200020.0
2006-10-10 22:40:00,1.5916,1.59188,1.59123,1.59158,3487600001.0
2006-10-10 22:45:00,1.59142,1.59187,1.59135,1.59163,1601899999.0
2006-10-10 22:50:00,1.59165,1.592,1.59148,1.59194,1885899997.0
2006-10-10 22:55:00,1.59176,1.592,1.59092,1.59117,1544799998.0
2006-10-10 23:00:00,1.59071,1.59212,1.59071,1.59197,1288300008.0
2006-10-10 23:05:00,1.59148,1.59198,1.59134,1.59198,914000009.0
2006-10-10 23:10:00,1.59183,1.59216,1.59175,1.59201,1006299996.0
2006-10-10 23:15:00,1.59171,1.59218,1.59166,1.59179,1343999995.0
2006-10-10 23:20:00,1.59197,1.59225,1.59192,1.59218,870299994.0
2006-10-10 23:25:00,1.59209,1.59248,1.59201,1.59244,1030500009.0
2006-10-10 23:30:00,1.5924,1.59258,1.59156,1.59241,1525900009.0
2006-10-10 23:35:00,1.5924,1.59255,1.59225,1.59244,546900003.0
2006-10-10 23:40:00,1.59255,1.59316,1.59228,1.59315,1746500005.0
2006-10-10 23:45:00,1.59293,1.59317,1.5928,1.59305,728499995.0
2006-10-10 23:50:00,1.59292,1.59338,1.59275,1.59297,1221100003.0
2006-10-10 23:55:00,1.59281,1.59318,1.59245,1.59318,270299999.0
2006-10-11 00:00:00,1.5927,1.59275,1.59234,1.59269,879299998.0
2006-10-11 00:05:00,1.59274,1.5933,1.59239,1.59321,998700011.0
2006-10-11 00:10:00,1.59298,1.59312,1.59282,1.59287,1083500002.0
2006-10-11 00:15:00,1.5929,1.59318,1.59279,1.59315,892500003.0
2006-10-11 00:20:00,1.59315,1.59322,1.59274,1.59291,1158500005.0
2006-10-11 00:25:00,1.5931,1.59319,1.5929,1.5929,927599999.0
2006-10-11 00:30:00,1.59305,1.59318,1.59283,1.5931,1221799997.0
2006-10-11 00:35:00,1.593,1.59313,1.59289,1.59308,735000002.0
2006-10-11 00:40:00,1.59313,1.59315,1.59287,1.59287,1270200000.0
2006-10-11 00:45:00,1.59285,1.59309,1.59282,1.5929,1219000006.0
2006-10-11 00:50:00,1.59302,1.59335,1.59294,1.5932,1124700009.0
2006-10-11 00:55:00,1.59312,1.59337,1.59295,1.59333,1220599996.0
2006-10-11 01:00:00,1.59319,1.59326,1.59295,1.59323,1445200008.0
2006-10-11 01:05:00,1.59318,1.59339,1.59292,1.59321,1092799994.0
2006-10-11 01:10:00,1.59316,1.59348,1.59293,1.59313,1257700012.0
2006-10-11 01:15:00,1.59315,1.59332,1.59263,1.5931,1017400009.0
2006-10-11 01:20:00,1.59312,1.59328,1.59298,1.59316,598000009.0
2006-10-11 01:25:00,1.5929,1.59323,1.5927,1.59285,1062800001.0
2006-10-11 01:30:00,1.59297,1.59335,1.59278,1.59315,1286600006.0
2006-10-11 01:35:00,1.59305,1.59314,1.59281,1.59281,1160600011.0
2006-10-11 01:40:00,1.59304,1.59312,1.59277,1.59312,1113599994.0
2006-10-11 01:45:00,1.59309,1.59313,1.59282,1.59293,1305400010.0
2006-10-11 01:50:00,1.59302,1.59311,1.59283,1.59307,1234200003.0
2006-10-11 01:55:00,1.59293,1.59305,1.59278,1.59297,677999995.0
2006-10-11 02:00:00,1.59305,1.59311,1.59274,1.59299,1452400002.0
2006-10-11 02:05:00,1.59299,1.59308,1.59267,1.59289,1452099997.0
2006-10-11 02:10:00,1.5929,1.593,1.59256,1.59297,851600006.0
2006-10-11 02:15:00,1.59292,1.59319,1.5927,1.59301,817000011.0
2006-10-11 02:20:00,1.5928,1.59318,1.5928,1.59318,1447199998.0
2006-10-11 02:25:00,1.59309,1.59316,1.59281,1.5931,857299996.0
2006-10-11 02:30:00,1.59269,1.5931,1.59269,1.59298,796899998.0
2006-10-11 02:35:00,1.59315,1.59315,1.59279,1.59303,1504100016.0
2006-10-11 02:40:00,1.59317,1.59317,1.59283,1.59313,889599998.0
2006-10-11 02:45:00,1.59292,1.59312,1.59264,1.59287,1157300000.0
2006-10-11 02:50:00,1.59277,1.59305,1.59258,1.59298,957700001.0
2006-10-11 02:55:00,1.593,1.59303,1.59272,1.59292,1072799999.0
2006-10-11 03:00:00,1.59283,1.59319,1.59263,1.59289,1054099995.0
2006-10-11 03:05:00,1.59291,1.59303,1.59265,1.59275,1130799994.0
2006-10-11 03:10:00,1.59278,1.59295,1.59264,1.59285,1090800000.0
2006-10-11 03:15:00,1.59282,1.593,1.59266,1.59276,1031300000.0
2006-10-11 03:20:00,1.5926,1.59295,1.59258,1.5927,922600006.0
2006-10-11 03:25:00,1.5925,1.59311,1.5925,1.59289,1038600009.0
2006-10-11 03:30:00,1.59303,1.59305,1.59265,1.59297,1214600012.0
2006-10-11 03:35:00,1.59291,1.59306,1.59277,1.59283,1198600011.0
2006-10-11 03:40:00,1.59309,1.59327,1.59273,1.59288,1426600001.0
2006-10-11 03:45:00,1.59298,1.59332,1.59284,1.59296,1524399998.0
2006-10-11 03:50:00,1.59294,1.59317,1.59286,1.59315,993700004.0
2006-10-11 03:55:00,1.593,1.5933,1.59287,1.59302,1337800000.0
2006-10-11 04:00:00,1.59308,1.59328,1.59294,1.59314,1166500003.0
2006-10-11 04:05:00,1.593,1.59325,1.59286,1.59309,1404299999.0
2006-10-11 04:10:00,1.5932,1.59354,1.59307,1.59343,866900000.0
2006-10-11 04:15:00,1.59325,1.59332,1.59303,1.59308,1105600003.0
2006-10-11 04:20:00,1.5933,1.59334,1.59301,1.59325,1500800006.0
2006-10-11 04:25:00,1.5933,1.59338,1.59302,1.59331,1164099999.0
2006-10-11 04:30:00,1.59316,1.59349,1.59301,1.59319,883600011.0
2006-10-11 04:35:00,1.59324,1.5934,1.59304,1.59324,1459700009.0
2006-10-11 04:40:00,1.5934,1.59341,1.59303,1.59327,1022099997.0
2006-10-11 04:45:00,1.59307,1.5935,1.59296,1.593,1235100004.0
2006-10-11 04:50:00,1.59311,1.5933,1.59292,1.59318,927700005.0
2006-10-11 04:55:00,1.59307,1.59325,1.59293,1.59308,1275400006.0
2006-10-11 05:00:00,1.59316,1.59328,1.59279,1.59318,1372000004.0
2006-10-11 05:05:00,1.59304,1.59356,1.59295,1.59356,1419500000.0
2006-10-11 05:10:00,1.59309,1.59329,1.59299,1.59306,1354999996.0
2006-10-11 05:15:00,1.59341,1.59359,1.59296,1.59301,938500004.0
2006-10-11 05:20:00,1.59302,1.59331,1.59291,1.59313,1407700009.0
2006-10-11 05:25:00,1.59313,1.59327,1.59293,1.59315,1109800002.0
2006-10-11 05:30:00,1.59322,1.5933,1.59295,1.5933,1153300006.0
2006-10-11 05:35:00,1.59319,1.59333,1.59293,1.59315,1029900004.0
2006-10-11 05:40:00,1.59325,1.59359,1.59298,1.59313,1063799999.0
2006-10-11 05:45:00,1.59311,1.59325,1.59291,1.59308,1201600004.0
2006-10-11 05:50:00,1.59315,1.59324,1.59297,1.59297,1981299998.0
2006-10-11 05:55:00,1.5931,1.59336,1.59294,1.59301,1672200006.0
2006-10-11 06:00:00,1.5932,1.59337,1.59302,1.5931,1142500001.0
2006-10-11 06:05:00,1.59306,1.59353,1.59298,1.59352,1427100005.0
2006-10-11 06:10:00,1.59333,1.59347,1.59293,1.59305,1265600007.0
2006-10-11 06:15:00,1.59324,1.59343,1.59303,1.59303,1158499994.0
2006-10-11 06:20:00,1.59318,1.59323,1.59262,1.5931,1371600003.0
2006-10-11 06:25:00,1.59323,1.59336,1.59283,1.59316,1129199998.0
2006-10-11 06:30:00,1.59302,1.59324,1.59274,1.59283,739000007.0
2006-10-11 06:35:00,1.59309,1.59329,1.59264,1.59295,1142199992.0
2006-10-11 06:40:00,1.59298,1.59329,1.59281,1.59296,1358899997.0
2006-10-11 06:45:00,1.59304,1.59315,1.59283,1.59294,967100000.0
2006-10-11 06:50:00,1.59305,1.5932,1.59286,1.59296,1320600003.0
2006-10-11 06:55:00,1.59298,1.59337,1.5928,1.593,1341199995.0
2006-10-11 07:00:00,1.59303,1.59311,1.59271,1.59302,1582100000.0
2006-10-11 07:05:00,1.5929,1.59313,1.59281,1.59295,1354700004.0
2006-10-11 07:10:00,1.59275,1.59315,1.59268,1.59302,637200006.0
2006-10-11 07:15:00,1.5931,1.59315,1.59277,1.59291,1219800002.0
2006-10-11 07:20:00,1.59276,1.59321,1.59276,1.59307,1255200002.0
2006-10-11 07:25:00,1.59282,1.59307,1.59271,1.59304,1439499999.0
2006-10-11 07:30:00,1.59288,1.59324,1.59284,1.59317,1520600015.0
2006-10-11 07:35:00,1.59316,1.59346,1.59291,1.59291,901599994.0
2006-10-11 07:40:00,1.59292,1.59319,1.59277,1.59289,1464200021.0
2006-10-11 07:45:00,1.59303,1.59312,1.59284,1.59295,1305800014.0
2006-10-11 07:50:00,1.59289,1.59312,1.59269,1.59307,1040600006.0
2006-10-11 07:55:00,1.59291,1.59303,1.59265,1.5929,979000001.0
2006-10-11 08:00:00,1.59289,1.59303,1.59253,1.59286,1257299997.0
2006-10-11 08:05:00,1.59292,1.59294,1.59261,1.59276,1256000004.0
2006-10-11 08:10:00,1.59288,1.59307,1.59265,1.59295,1571400002.0
2006-10-11 08:15:00,1.59291,1.59301,1.59247,1.59267,1417700010.0
2006-10-11 08:20:00,1.59274,1.59276,1.59224,1.59236,842099997.0
2006-10-11 08:25:00,1.59235,1.59277,1.59235,1.59271,1858400002.0
2006-10-11 08:30:00,1.59276,1.59295,1.59255,1.59282,1525700002.0
2006-10-11 08:35:00,1.59292,1.59318,1.59278,1.59318,1242899998.0
2006-10-11 08:40:00,1.59312,1.59329,1.59271,1.5932,1215799997.0
2006-10-11 08:45:00,1.59323,1.5935,1.59304,1.59332,1549400008.0
2006-10-11 08:50:00,1.59332,1.59345,1.59304,1.59341,1268400000.0
2006-10-11 08:55:00,1.59343,1.59425,1.59332,1.59404,1276200001.0
2006-10-11 09:00:00,1.59397,1.59435,1.59391,1.59408,1169600009.0
2006-10-11 09:05:00,1.59405,1.59445,1.59389,1.59439,1253799994.0
2006-10-11 09:10:00,1.59439,1.59453,1.59408,1.59418,1272000002.0
2006-10-11 09:15:00,1.59419,1.59431,1.59399,1.59407,1845300002.0
2006-10-11 09:20:00,1.59418,1.5943,1.59384,1.59394,1147000002.0
2006-10-11 09:25:00,1.59383,1.59407,1.5937,1.59376,1668700002.0
2006-10-11 09:30:00,1.59397,1.59402,1.59369,1.59372,1218000002.0
2006-10-11 09:35:00,1.59376,1.59411,1.59361,1.59391,1332700010.0
2006-10-11 09:40:00,1.59381,1.59413,1.59369,1.59385,1225200005.0
2006-10-11 09:45:00,1.59395,1.59396,1.59366,1.59387,1082800015.0
2006-10-11 09:50:00,1.59383,1.59392,1.59347,1.59355,1160900004.0
2006-10-11 09:55:00,1.59354,1.59381,1.59341,1.5936,1187100002.0
2006-10-11 10:00:00,1.59362,1.59372,1.59329,1.59356,1742400005.0
2006-10-11 10:05:00,1.59349,1.59377,1.59325,1.5934,1290800000.0
2006-10-11 10:10:00,1.59332,1.59351,1.59308,1.59335,1482900008.0
2006-10-11 10:15:00,1.59329,1.59345,1.59314,1.59342,1700400004.0
2006-10-11 10:20:00,1.59331,1.59343,1.59307,1.59332,1065100002.0
2006-10-11 10:25:00,1.59342,1.59351,1.59307,1.59319,1614500010.0
2006-10-11 10:30:00,1.59294,1.59335,1.59277,1.59314,1304600019.0
2006-10-11 10:35:00,1.59301,1.59346,1.59295,1.59331,1050600005.0
2006-10-11 10:40:00,1.59312,1.59334,1.5929,1.59319,1393800003.0
2006-10-11 10:45:00,1.5933,1.59345,1.59304,1.5933,995100000.0
2006-10-11 10:50:00,1.5932,1.59345,1.59281,1.5933,1262499997.0
2006-10-11 10:55:00,1.59311,1.59347,1.59307,1.59307,1524699993.0
2006-10-11 11:00:00,1.59337,1.59383,1.59314,1.59365,1493599995.0
2006-10-11 11:05:00,1.59363,1.59383,1.59282,1.59373,1405599994.0
2006-10-11 11:10:00,1.59379,1.5941,1.59364,1.59398,1456899998.0
2006-10-11 11:15:00,1.59392,1.59408,1.5937,1.59393,1448400009.0
2006-10-11 11:20:00,1.594,1.594,1.59362,1.59387,1663000002.0
2006-10-11 11:25:00,1.59384,1.59384,1.59348,1.59373,1491600001.0
2006-10-11 11:30:00,1.59367,1.59388,1.59356,1.59362,1955599995.0
2006-10-11 11:35:00,1.59372,1.59379,1.59309,1.59354,1463299998.0
2006-10-11 11:40:00,1.59359,1.59378,1.59345,1.59355,1491400005.0
2006-10-11 11:45:00,1.59359,1.59375,1.5934,1.59348,1405700011.0
2006-10-11 11:50:00,1.5936,1.59377,1.593,1.59334,1645199994.0
2006-10-11 11:55:00,1.59335,1.59371,1.59332,1.59353,1254800011.0
2006-10-11 12:00:00,1.59357,1.5936,1.59299,1.5933,1684300013.0
2006-10-11 12:05:00,1.59337,1.59346,1.59306,1.59343,1516799992.0
2006-10-11 12:10:00,1.59342,1.59349,1.59277,1.59325,1372399999.0
2006-10-11 12:15:00,1.59333,1.59349,1.59265,1.59284,1418099999.0
2006-10-11 12:20:00,1.59288,1.59367,1.59288,1.59359,1313200004.0
2006-10-11 12:25:00,1.59365,1.59375,1.59342,1.5936,1539700004.0
2006-10-11 12:30:00,1.59352,1.59372,1.59319,1.59327,1203399999.0
2006-10-11 12:35:00,1.59317,1.59341,1.59307,1.59326,1820200004.0
2006-10-11 12:40:00,1.59317,1.59335,1.59295,1.59312,1594200001.0
2006-10-11 12:45:00,1.59317,1.59323,1.59233,1.59297,1467000008.0
2006-10-11 12:50:00,1.593,1.5931,1.59246,1.59288,1464499996.0
2006-10-11 12:55:00,1.59293,1.59302,1.59268,1.59284,1233900009.0
2006-10-11 13:00:00,1.59287,1.593,1.59271,1.59273,1241900000.0
2006-10-11 13:05:00,1.5929,1.59312,1.59272,1.59288,957399996.0
2006-10-11 13:10:00,1.59265,1.593,1.59233,1.59289,1552900006.0
2006-10-11 13:15:00,1.59277,1.593,1.59246,1.59264,1490699997.0
2006-10-11 13:20:00,1.59257,1.59273,1.59227,1.59262,1427499999.0
2006-10-11 13:25:00,1.59264,1.59278,1.59236,1.59273,1373200000.0
2006-10-11 13:30:00,1.5926,1.59286,1.59256,1.59274,1438299992.0
2006-10-11 13:35:00,1.59265,1.59292,1.59256,1.59277,1138800008.0
2006-10-11 13:40:00,1.59286,1.59295,1.59253,1.59262,1694200006.0
2006-10-11 13:45:00,1.59264,1.5929,1.59191,1.59283,1477200007.0
2006-10-11 13:50:00,1.59269,1.59293,1.59224,1.59285,1293299995.0
2006-10-11 13:55:00,1.59277,1.59309,1.59256,1.59299,1393700001.0
2006-10-11 14:00:00,1.59303,1.59311,1.59235,1.59302,1017899999.0
2006-10-11 14:05:00,1.59279,1.59314,1.59267,1.59286,1627299996.0
2006-10-11 14:10:00,1.59288,1.59315,1.59281,1.59286,1711999991.0
2006-10-11 14:15:00,1.59304,1.5932,1.59282,1.5931,1264700001.0
2006-10-11 14:20:00,1.59308,1.59343,1.59292,1.59321,1479700009.0
2006-10-11 14:25:00,1.59329,1.5934,1.59296,1.59332,1151599990.0
2006-10-11 14:30:00,1.59335,1.59353,1.59315,1.59332,1344499997.0
2006-10-11 14:35:00,1.5933,1.59363,1.59313,1.59348,1591899992.0
2006-10-11 14:40:00,1.59351,1.59369,1.59317,1.59328,1384499999.0
2006-10-11 14:45:00,1.59347,1.59361,1.59326,1.59343,1293900002.0
2006-10-11 14:50:00,1.59351,1.59354,1.59325,1.5935,1271400003.0
2006-10-11 14:55:00,1.59332,1.59363,1.59332,1.59352,1201399999.0
2006-10-11 15:00:00,1.59358,1.59364,1.59326,1.59342,1413200016.0
2006-10-11 15:05:00,1.59323,1.59347,1.59308,1.59329,963700002.0
2006-10-11 15:10:00,1.5932,1.59353,1.59308,1.59325,1136200008.0
2006-10-11 15:15:00,1.59328,1.59378,1.5932,1.59358,1586100001.0
2006-10-11 15:20:00,1.59368,1.59378,1.5932,1.59342,967600004.0
2006-10-11 15:25:00,1.59345,1.59398,1.59326,1.59392,1221599997.0
2006-10-11 15:30:00,1.59397,1.59404,1.59364,1.59385,965000002.0
2006-10-11 15:35:00,1.59395,1.59441,1.59306,1.59413,1650600009.0
2006-10-11 15:40:00,1.59416,1.59455,1.5941,1.59428,1410599994.0
2006-10-11 15:45:00,1.59413,1.59432,1.59362,1.59425,1375000008.0
2006-10-11 15:50:00,1.59418,1.59433,1.59397,1.59433,1330500011.0
2006-10-11 15:55:00,1.59428,1.59514,1.59418,1.59475,1470000002.0
2006-10-11 16:00:00,1.59482,1.59486,1.59413,1.59438,1448100008.0
2006-10-11 16:05:00,1.59442,1.59479,1.59422,1.59458,1584300010.0
2006-10-11 16:10:00,1.59447,1.59457,1.59376,1.59385,1432800011.0
2006-10-11 16:15:00,1.59331,1.59378,1.59317,1.59336,1653600003.0
2006-10-11 16:20:00,1.59342,1.59357,1.59323,1.59341,1610200003.0
2006-10-11 16:25:00,1.59343,1.59357,1.59313,1.59352,1347500001.0
2006-10-11 16:30:00,1.59341,1.59361,1.59325,1.59352,912099997.0
2006-10-11 16:35:00,1.59355,1.59375,1.59343,1.59365,1190499995.0
2006-10-11 16:40:00,1.5935,1.59374,1.59329,1.59365,1235899995.0
2006-10-11 16:45:00,1.59364,1.59374,1.59343,1.59347,1527900003.0
2006-10-11 16:50:00,1.59353,1.59373,1.59328,1.59342,1154200010.0
2006-10-11 16:55:00,1.59358,1.59377,1.59322,1.59377,1201099996.0
2006-10-11 17:00:00,1.59372,1.59389,1.59332,1.59353,1338300006.0
2006-10-11 17:05:00,1.59373,1.5939,1.59353,1.5938,1688999998.0
2006-10-11 17:10:00,1.59377,1.59422,1.59359,1.59422,1539400012.0
2006-10-11 17:15:00,1.59413,1.59435,1.59398,1.5942,1381600001.0
2006-10-11 17:20:00,1.59421,1.5943,1.59382,1.59395,1209799997.0
2006-10-11 17:25:00,1.59392,1.59415,1.5939,1.59407,1164000003.0
2006-10-11 17:30:00,1.59396,1.59413,1.59381,1.59391,1178700000.0
2006-10-11 17:35:00,1.594,1.594,1.5935,1.5936,1404800008.0
2006-10-11 17:40:00,1.59345,1.59389,1.59345,1.59385,1681000010.0
2006-10-11 17:45:00,1.59369,1.59392,1.5935,1.59362,1773200010.0
2006-10-11 17:50:00,1.5936,1.59399,1.59357,1.59388,1319900007.0
2006-10-11 17:55:00,1.59374,1.59386,1.59345,1.59363,823199994.0
2006-10-11 18:00:00,1.5935,1.5938,1.59344,1.5938,8364299994.0
2006-10-11 18:05:00,1.5937,1.59417,1.5936,1.59406,4112999996.0
2006-10-11 18:10:00,1.5939,1.59423,1.59382,1.5942,8001299997.0
2006-10-11 18:15:00,1.59415,1.59423,1.59341,1.59384,5690100026.0
2006-10-11 18:20:00,1.59416,1.59424,1.59352,1.5939,5727299992.0
2006-10-11 18:25:00,1.594,1.5941,1.59375,1.59399,5237800003.0
2006-10-11 18:30:00,1.59387,1.59411,1.59374,1.5939,6521700007.0
2006-10-11 18:35:00,1.59399,1.59411,1.59379,1.59402,8286500025.0
2006-10-11 18:40:00,1.59382,1.59412,1.59371,1.59375,3962600017.0
2006-10-11 18:45:00,1.59372,1.59408,1.59366,1.59405,2670500002.0
2006-10-11 18:50:00,1.59392,1.59408,1.59369,1.5939,5216199998.0
2006-10-11 18:55:00,1.59377,1.59425,1.5934,1.59395,6238100016.0
2006-10-11 19:00:00,1.59382,1.59408,1.59345,1.59399,2644800017.0
2006-10-11 19:05:00,1.59396,1.59417,1.5938,1.5938,6631700018.0
2006-10-11 19:10:00,1.5938,1.59405,1.59376,1.59385,4232200023.0
2006-10-11 19:15:00,1.59394,1.59395,1.5935,1.59362,4502600010.0
2006-10-11 19:20:00,1.59375,1.59384,1.59343,1.59368,3516900002.0
2006-10-11 19:25:00,1.59362,1.59385,1.59348,1.59348,5141200006.0
2006-10-11 19:30:00,1.59375,1.5938,1.59342,1.59359,4546000000.0
2006-10-11 19:35:00,1.59357,1.59375,1.59339,1.59365,3610600021.0
2006-10-11 19:40:00,1.59372,1.59385,1.59356,1.59365,2940500009.0
2006-10-11 19:45:00,1.59368,1.5938,1.59348,1.59369,3480400011.0
2006-10-11 19:50:00,1.59349,1.59375,1.59318,1.5937,2154499997.0
2006-10-11 19:55:00,1.5937,1.59378,1.5935,1.59358,5917900006.0
2006-10-11 20:00:00,1.59372,1.59372,1.59322,1.59355,2304100016.0
2006-10-11 20:05:00,1.59337,1.59394,1.59328,1.59343,2899999993.0
2006-10-11 20:10:00,1.59337,1.59351,1.59317,1.59325,3884200017.0
2006-10-11 20:15:00,1.59324,1.59352,1.59308,1.5932,4280000006.0
2006-10-11 20:20:00,1.5933,1.59374,1.59317,1.59358,3427900011.0
2006-10-11 20:25:00,1.59356,1.59368,1.59307,1.59325,4634699992.0
2006-10-11 20:30:00,1.5934,1.5934,1.59295,1.59315,2110300013.0
2006-10-11 20:35:00,1.59298,1.59325,1.59288,1.59299,4545300022.0
2006-10-11 20:40:00,1.5933,1.59342,1.59285,1.59333,4572699998.0
2006-10-11 20:45:00,1.59333,1.5934,1.59298,1.59317,3763099986.0
2006-10-11 20:50:00,1.59312,1.59324,1.59195,1.59317,6593899991.0
2006-10-11 20:55:00,1.59297,1.5932,1.5925,1.5928,7094399976.0
2006-10-11 21:00:00,1.5926,1.593,1.5926,1.59261,6400999987.0
2006-10-11 21:05:00,1.59272,1.59305,1.59256,1.59256,2972500008.0
2006-10-11 21:10:00,1.59269,1.59292,1.59258,1.59275,3519500003.0
2006-10-11 21:15:00,1.59274,1.59283,1.59238,1.59246,4291100011.0
2006-10-11 21:20:00,1.5926,1.59298,1.59257,1.5928,5279599975.0
2006-10-11 21:25:00,1.59284,1.59339,1.59256,1.59299,3732500015.0
2006-10-11 21:30:00,1.5929,1.59311,1.59267,1.59275,4402200007.0
2006-10-11 21:35:00,1.59267,1.59305,1.59257,1.5929,2275800006.0
2006-10-11 21:40:00,1.59284,1.59303,1.59268,1.59292,4244900003.0
2006-10-11 21:45:00,1.59274,1.59307,1.59267,1.59283,4631200009.0
2006-10-11 21:50:00,1.59291,1.59302,1.59264,1.59285,3408700020.0
2006-10-11 21:55:00,1.59285,1.59307,1.59277,1.5929,3484900004.0
2006-10-11 22:00:00,1.5929,1.59309,1.5927,1.59277,3499100003.0
2006-10-11 22:05:00,1.59282,1.59286,1.5924,1.59256,1865199996.0
2006-10-11 22:10:00,1.59275,1.59283,1.59254,1.59261,1792600002.0
2006-10-11 22:15:00,1.59254,1.59278,1.59222,1.59232,1623199994.0
2006-10-11 22:20:00,1.59242,1.59259,1.59226,1.59247,1948900022.0
2006-10-11 22:25:00,1.59256,1.59256,1.59217,1.5925,3017300007.0
2006-10-11 22:30:00,1.59244,1.5927,1.59218,1.59251,2232300007.0
2006-10-11 22:35:00,1.59265,1.59278,1.59232,1.59256,2617000006.0
2006-10-11 22:40:00,1.59275,1.59291,1.59246,1.59274,3889200010.0
2006-10-11 22:45:00,1.59266,1.59294,1.59184,1.59277,2079500000.0
2006-10-11 22:50:00,1.59274,1.59289,1.5923,1.59272,1582000006.0
2006-10-11 22:55:00,1.59262,1.59285,1.59231,1.5926,1642800004.0
2006-10-11 23:00:00,1.59236,1.59282,1.59177,1.59225,1834200010.0
2006-10-11 23:05:00,1.59244,1.59271,1.59228,1.59264,1074800008.0
2006-10-11 23:10:00,1.59251,1.59277,1.59244,1.59261,1155199994.0
2006-10-11 23:15:00,1.59283,1.59307,1.59239,1.59294,1570600002.0
2006-10-11 23:20:00,1.59299,1.593,1.59261,1.59261,917100009.0
2006-10-11 23:25:00,1.59244,1.593,1.59225,1.59227,1448399995.0
2006-10-11 23:30:00,1.59235,1.5927,1.59206,1.5927,1092700007.0
2006-10-11 23:35:00,1.59249,1.59285,1.59244,1.59285,924400003.0
2006-10-11 23:40:00,1.59286,1.593,1.59238,1.59289,1282400004.0
2006-10-11 23:45:00,1.59278,1.59306,1.59262,1.59279,579600007.0
2006-10-11 23:50:00,1.59294,1.59305,1.59261,1.59261,1251900005.0
2006-10-11 23:55:00,1.59277,1.593,1.59246,1.5928,1398300000.0
2006-10-12 00:00:00,1.5927,1.59293,1.59253,1.59282,936700002.0
2006-10-12 00:05:00,1.59278,1.5931,1.59252,1.59258,1050400001.0
2006-10-12 00:10:00,1.5927,1.59277,1.59245,1.59272,1383600008.0
2006-10-12 00:15:00,1.59258,1.59275,1.59234,1.59265,1090000000.0
2006-10-12 00:20:00,1.59267,1.59292,1.59236,1.59243,1251300004.0
2006-10-12 00:25:00,1.5928,1.59298,1.59258,1.59277,1006499998.0
2006-10-12 00:30:00,1.59282,1.59307,1.59276,1.593,1509700001.0
2006-10-12 00:35:00,1.5929,1.59305,1.59282,1.59282,333900001.0
2006-10-12 00:40:00,1.59298,1.59312,1.59251,1.59272,1191300000.0
2006-10-12 00:45:00,1.59307,1.5932,1.59268,1.59305,1602299995.0
2006-10-12 00:50:00,1.59299,1.59314,1.59248,1.59275,1379099999.0
2006-10-12 00:55:00,1.59278,1.59305,1.59236,1.59291,1350500007.0
2006-10-12 01:00:00,1.59299,1.59312,1.59265,1.5929,1649100000.0
2006-10-12 01:05:00,1.59283,1.59303,1.59265,1.5928,1101700004.0
2006-10-12 01:10:00,1.59285,1.59285,1.59253,1.59269,1053699998.0
2006-10-12 01:15:00,1.59277,1.59288,1.59226,1.59264,1152899995.0
2006-10-12 01:20:00,1.59283,1.59283,1.59261,1.59278,813500009.0
2006-10-12 01:25:00,1.59259,1.59295,1.59247,1.59266,876400001.0
2006-10-12 01:30:00,1.5927,1.59295,1.59225,1.59262,1032800006.0
2006-10-12 01:35:00,1.59243,1.59314,1.59239,1.59304,1432899994.0
2006-10-12 01:40:00,1.59304,1.59313,1.59275,1.59301,1208299991.0
2006-10-12 01:45:00,1.59301,1.59312,1.5928,1.59295,1228799999.0
2006-10-12 01:50:00,1.59305,1.59315,1.59274,1.593,1062500001.0
2006-10-12 01:55:00,1.593,1.59319,1.59277,1.59305,1132200004.0
2006-10-12 02:00:00,1.59297,1.59313,1.59249,1.59313,1377700012.0
2006-10-12 02:05:00,1.59295,1.5931,1.59252,1.59285,1339300005.0
2006-10-12 02:10:00,1.59286,1.59301,1.59269,1.59293,1155600003.0
2006-10-12 02:15:00,1.59274,1.59298,1.59262,1.59298,745900004.0
2006-10-12 02:20:00,1.59288,1.59305,1.59267,1.59305,1480400005.0
2006-10-12 02:25:00,1.59305,1.59305,1.59273,1.59296,810200003.0
2006-10-12 02:30:00,1.59289,1.59305,1.5927,1.59285,952399994.0
2006-10-12 02:35:00,1.59308,1.59308,1.5923,1.59287,1612600001.0
2006-10-12 02:40:00,1.59298,1.59304,1.59233,1.59288,1293700001.0
2006-10-12 02:45:00,1.59283,1.59302,1.59259,1.59283,746800000.0
2006-10-12 02:50:00,1.59277,1.59305,1.59272,1.59287,1199600007.0
2006-10-12 02:55:00,1.59285,1.59296,1.59262,1.5928,1297400008.0
2006-10-12 03:00:00,1.59284,1.59301,1.59259,1.59282,1164400003.0
2006-10-12 03:05:00,1.5929,1.59295,1.59234,1.59285,1132700007.0
2006-10-12 03:10:00,1.59242,1.59292,1.59199,1.59277,1388600005.0
2006-10-12 03:15:00,1.59261,1.59285,1.59212,1.59266,946000004.0
2006-10-12 03:20:00,1.59247,1.59285,1.59196,1.59278,1330999997.0
2006-10-12 03:25:00,1.59273,1.59282,1.59255,1.59278,725000000.0
2006-10-12 03:30:00,1.5927,1.59288,1.59247,1.5927,1335899989.0
2006-10-12 03:35:00,1.59275,1.59287,1.59244,1.59262,1349300007.0
2006-10-12 03:40:00,1.59272,1.59272,1.59203,1.5925,1691000003.0
2006-10-12 03:45:00,1.59259,1.59273,1.59241,1.59258,1042199997.0
2006-10-12 03:50:00,1.59267,1.59275,1.59245,1.5925,876500001.0
2006-10-12 03:55:00,1.59244,1.59269,1.59204,1.59262,1292000003.0
2006-10-12 04:00:00,1.59261,1.59263,1.59223,1.5924,1406200011.0
2006-10-12 04:05:00,1.59239,1.59263,1.59219,1.5925,1497599999.0
2006-10-12 04:10:00,1.59256,1.5929,1.59239,1.59251,1059700010.0
2006-10-12 04:15:00,1.59224,1.59278,1.59196,1.5924,1165000002.0
2006-10-12 04:20:00,1.5924,1.59274,1.5921,1.59256,1480399998.0
2006-10-12 04:25:00,1.59248,1.59271,1.5921,1.59247,1189800001.0
2006-10-12 04:30:00,1.59249,1.593,1.59234,1.59282,1106100003.0
2006-10-12 04:35:00,1.59279,1.5928,1.59207,1.59262,1372000001.0
2006-10-12 04:40:00,1.59285,1.59285,1.59188,1.59247,1194599993.0
2006-10-12 04:45:00,1.59262,1.59278,1.59243,1.5926,1112999997.0
2006-10-12 04:50:00,1.59267,1.59282,1.59244,1.59263,1161600002.0
2006-10-12 04:55:00,1.59265,1.59273,1.5925,1.5925,1116199994.0
2006-10-12 05:00:00,1.59246,1.59282,1.59245,1.59255,1313800009.0
2006-10-12 05:05:00,1.59279,1.59283,1.59187,1.59271,1120400003.0
2006-10-12 05:10:00,1.5927,1.59275,1.5925,1.59252,985399999.0
2006-10-12 05:15:00,1.59255,1.59273,1.59237,1.59253,957399995.0
2006-10-12 05:20:00,1.59257,1.59275,1.59198,1.59233,1140800010.0
2006-10-12 05:25:00,1.59256,1.59275,1.59197,1.59248,1297700000.0
2006-10-12 05:30:00,1.59227,1.59267,1.59211,1.59258,1698300006.0
2006-10-12 05:35:00,1.59216,1.59273,1.59187,1.59252,1420000002.0
2006-10-12 05:40:00,1.59262,1.59278,1.59243,1.59265,1214800005.0
2006-10-12 05:45:00,1.59273,1.59282,1.59214,1.59262,1877299995.0
2006-10-12 05:50:00,1.59273,1.59273,1.59195,1.59227,2090399991.0
2006-10-12 05:55:00,1.59218,1.59273,1.59203,1.59268,1223300004.0
2006-10-12 06:00:00,1.59258,1.59275,1.59236,1.59245,1683300006.0
2006-10-12 06:05:00,1.59245,1.59275,1.59225,1.59267,1783500014.0
2006-10-12 06:10:00,1.59247,1.59274,1.59204,1.5924,1446200006.0
2006-10-12 06:15:00,1.59262,1.59265,1.59225,1.59237,867299996.0
2006-10-12 06:20:00,1.5925,1.59265,1.5923,1.59247,1400299993.0
2006-10-12 06:25:00,1.59242,1.59263,1.59234,1.59255,1344600005.0
2006-10-12 06:30:00,1.5923,1.59263,1.59213,1.59262,1363899997.0
2006-10-12 06:35:00,1.59244,1.59264,1.59221,1.59245,1000100007.0
2006-10-12 06:40:00,1.59258,1.59265,1.59178,1.59227,1466700000.0
2006-10-12 06:45:00,1.59255,1.59265,1.59195,1.59225,1254499998.0
2006-10-12 06:50:00,1.59207,1.59286,1.59188,1.59249,1317300004.0
2006-10-12 06:55:00,1.59265,1.59285,1.59243,1.59267,1462500003.0
2006-10-12 07:00:00,1.59252,1.59277,1.59223,1.59275,1522700006.0
2006-10-12 07:05:00,1.5926,1.59279,1.59217,1.59224,877699996.0
2006-10-12 07:10:00,1.59218,1.59275,1.59195,1.59272,1135799997.0
2006-10-12 07:15:00,1.59255,1.59273,1.59192,1.59234,1189899992.0
2006-10-12 07:20:00,1.59226,1.59268,1.59206,1.59258,1459199989.0
2006-10-12 07:25:00,1.59258,1.5928,1.59237,1.59255,1405200006.0
2006-10-12 07:30:00,1.5927,1.59282,1.59248,1.5927,1332200002.0
2006-10-12 07:35:00,1.59266,1.59277,1.59244,1.59269,1261000005.0
2006-10-12 07:40:00,1.59265,1.59275,1.59203,1.59251,1168100009.0
2006-10-12 07:45:00,1.59254,1.59275,1.59246,1.59267,1395800013.0
2006-10-12 07:50:00,1.59253,1.59285,1.59226,1.59277,1436700012.0
2006-10-12 07:55:00,1.5926,1.59283,1.59248,1.59259,956100003.0
2006-10-12 08:00:00,1.59265,1.59283,1.5924,1.59275,1365199992.0
2006-10-12 08:05:00,1.59277,1.59281,1.59215,1.59228,1613999994.0
2006-10-12 08:10:00,1.59211,1.59268,1.59211,1.59247,1200799994.0
2006-10-12 08:15:00,1.59251,1.59258,1.59215,1.5925,1450800014.0
2006-10-12 08:20:00,1.59247,1.59249,1.59179,1.5921,1373900005.0
2006-10-12 08:25:00,1.59231,1.59259,1.59221,1.5923,1046000005.0
2006-10-12 08:30:00,1.59238,1.59264,1.5923,1.59237,1339200002.0
2006-10-12 08:35:00,1.59245,1.59252,1.59205,1.59222,1407300005.0
2006-10-12 08:40:00,1.59219,1.5924,1.59206,1.59227,1366300011.0
2006-10-12 08:45:00,1.59228,1.59255,1.59184,1.59205,1351499993.0
2006-10-12 08:50:00,1.59227,1.5926,1.59221,1.59242,1339399993.0
2006-10-12 08:55:00,1.59253,1.59255,1.59222,1.59248,1063800005.0
2006-10-12 09:00:00,1.59235,1.59262,1.59188,1.59244,1581600010.0
2006-10-12 09:05:00,1.59223,1.59252,1.59201,1.59226,1087199996.0
2006-10-12 09:10:00,1.59228,1.5929,1.59221,1.5927,1390300010.0
2006-10-12 09:15:00,1.59265,1.5929,1.59256,1.59276,1354400001.0
2006-10-12 09:20:00,1.5928,1.59285,1.59249,1.59273,1397399991.0
2006-10-12 09:25:00,1.59254,1.5928,1.59241,1.59268,1433299989.0
2006-10-12 09:30:00,1.59253,1.5927,1.59242,1.59255,1239099999.0
2006-10-12 09:35:00,1.59268,1.59302,1.59257,1.59268,1511400001.0
2006-10-12 09:40:00,1.59267,1.59283,1.59252,1.5927,1273699993.0
2006-10-12 09:45:00,1.5927,1.59301,1.59268,1.59293,1300899997.0
2006-10-12 09:50:00,1.59295,1.59304,1.59267,1.59287,1127600001.0
2006-10-12 09:55:00,1.5928,1.59361,1.59262,1.59344,1311900008.0
2006-10-12 10:00:00,1.59332,1.59346,1.59305,1.59317,1568900018.0
2006-10-12 10:05:00,1.593,1.59324,1.59285,1.59315,1799499998.0
2006-10-12 10:10:00,1.59301,1.59324,1.59293,1.59318,1039400005.0
2006-10-12 10:15:00,1.59302,1.59318,1.5924,1.59262,1716000008.0
2006-10-12 10:20:00,1.59255,1.59268,1.59226,1.59258,1570999999.0
2006-10-12 10:25:00,1.59275,1.59275,1.59226,1.5924,1069099997.0
2006-10-12 10:30:00,1.59212,1.59251,1.59201,1.5923,1400699995.0
2006-10-12 10:35:00,1.5924,1.59268,1.59221,1.59265,1586399997.0
2006-10-12 10:40:00,1.59257,1.59267,1.59183,1.59231,1400300008.0
2006-10-12 10:45:00,1.59248,1.5927,1.59228,1.59251,1001400004.0
2006-10-12 10:50:00,1.59235,1.59259,1.5922,1.59235,1320400003.0
2006-10-12 10:55:00,1.59221,1.59263,1.59221,1.59243,1370800001.0
2006-10-12 11:00:00,1.59247,1.59269,1.59226,1.59245,933099993.0
2006-10-12 11:05:00,1.59259,1.59281,1.5924,1.59273,1479700001.0
2006-10-12 11:10:00,1.5927,1.59286,1.59239,1.59268,1530699993.0
2006-10-12 11:15:00,1.59258,1.59291,1.59242,1.59277,1433800012.0
2006-10-12 11:20:00,1.59278,1.59293,1.59257,1.59277,1439599994.0
2006-10-12 11:25:00,1.59267,1.59289,1.5925,1.59267,1418000005.0
2006-10-12 11:30:00,1.59265,1.59293,1.59261,1.5927,1738600006.0
2006-10-12 11:35:00,1.59269,1.59285,1.59258,1.59269,1098199999.0
2006-10-12 11:40:00,1.59265,1.59287,1.5925,1.5927,1514699997.0
2006-10-12 11:45:00,1.5928,1.59292,1.59236,1.59281,1963599995.0
2006-10-12 11:50:00,1.59289,1.59318,1.59275,1.59313,1588099999.0
2006-10-12 11:55:00,1.59299,1.59367,1.59299,1.59336,1242100007.0
2006-10-12 12:00:00,1.59355,1.59383,1.59343,1.59372,1569699998.0
2006-10-12 12:05:00,1.5937,1.59388,1.59343,1.59352,1372799995.0
2006-10-12 12:10:00,1.59355,1.59364,1.59328,1.59348,1179800004.0
2006-10-12 12:15:00,1.59347,1.59355,1.59297,1.59341,1239600004.0
2006-10-12 12:20:00,1.59347,1.59355,1.59323,1.59348,1095900007.0
2006-10-12 12:25:00,1.59347,1.59354,1.5931,1.59335,1427300005.0
2006-10-12 12:30:00,1.59338,1.5935,1.5932,1.5934,1552100005.0
2006-10-12 12:35:00,1.59343,1.59349,1.5928,1.593,1235300002.0
2006-10-12 12:40:00,1.59294,1.59336,1.59276,1.59316,1645499997.0
2006-10-12 12:45:00,1.59319,1.59339,1.59292,1.59322,1474600003.0
2006-10-12 12:50:00,1.59324,1.59341,1.59292,1.59324,1437500000.0
2006-10-12 12:55:00,1.59323,1.59336,1.59296,1.59326,1546800003.0
2006-10-12 13:00:00,1.59325,1.59332,1.593,1.59324,1310700003.0
2006-10-12 13:05:00,1.59331,1.59331,1.59296,1.59307,1465700009.0
2006-10-12 13:10:00,1.59316,1.59326,1.59289,1.59306,1091299999.0
2006-10-12 13:15:00,1.59315,1.59325,1.59288,1.59295,1502899993.0
2006-10-12 13:20:00,1.59314,1.59323,1.59283,1.59312,1325400003.0
2006-10-12 13:25:00,1.59312,1.59315,1.59278,1.59292,1346300000.0
2006-10-12 13:30:00,1.59287,1.59325,1.59283,1.59325,1402200008.0
2006-10-12 13:35:00,1.59313,1.59341,1.59303,1.59315,1378200003.0
2006-10-12 13:40:00,1.59323,1.59351,1.59277,1.59285,1245799998.0
2006-10-12 13:45:00,1.5929,1.59313,1.59274,1.59298,1796500003.0
2006-10-12 13:50:00,1.59299,1.59315,1.59279,1.59315,1138500005.0
2006-10-12 13:55:00,1.59315,1.59321,1.59278,1.59321,1621999983.0
2006-10-12 14:00:00,1.59319,1.59332,1.59269,1.59304,1516500002.0
2006-10-12 14:05:00,1.59313,1.59318,1.59284,1.59284,1385899995.0
2006-10-12 14:10:00,1.59291,1.59326,1.59287,1.59307,1353000009.0
2006-10-12 14:15:00,1.59312,1.59346,1.59273,1.5932,1602099999.0
2006-10-12 14:20:00,1.59318,1.59324,1.59285,1.59305,1468999996.0
2006-10-12 14:25:00,1.59316,1.59323,1.59278,1.59307,1587000003.0
2006-10-12 14:30:00,1.59284,1.59338,1.59256,1.59321,1836900000.0
2006-10-12 14:35:00,1.59312,1.59342,1.5928,1.59283,1446200009.0
2006-10-12 14:40:00,1.59279,1.59325,1.59279,1.59309,1605600003.0
2006-10-12 14:45:00,1.59324,1.59326,1.59281,1.59298,998400007.0
2006-10-12 14:50:00,1.59313,1.59323,1.59268,1.59323,1257500007.0
2006-10-12 14:55:00,1.5932,1.59391,1.59308,1.59376,1424399996.0
2006-10-12 15:00:00,1.59393,1.59399,1.5936,1.59373,1583800002.0
2006-10-12 15:05:00,1.59386,1.59408,1.59367,1.59379,1175500001.0
2006-10-12 15:10:00,1.5939,1.59395,1.59365,1.59377,1329900007.0
2006-10-12 15:15:00,1.59375,1.5939,1.59344,1.59364,1237999989.0
2006-10-12 15:20:00,1.59352,1.59371,1.59314,1.59333,1642600004.0
2006-10-12 15:25:00,1.59337,1.59337,1.59306,1.59309,1205300009.0
2006-10-12 15:30:00,1.59326,1.59349,1.59306,1.59327,1431000003.0
2006-10-12 15:35:00,1.59338,1.59349,1.59315,1.59342,1216499999.0
2006-10-12 15:40:00,1.59328,1.59354,1.59316,1.59343,917099997.0
2006-10-12 15:45:00,1.59318,1.59352,1.59315,1.5934,1587899995.0
2006-10-12 15:50:00,1.5933,1.5933,1.59294,1.59325,1373199998.0
2006-10-12 15:55:00,1.59303,1.59333,1.59297,1.59323,1136700004.0
2006-10-12 16:00:00,1.59317,1.5934,1.59301,1.59325,1470499993.0
2006-10-12 16:05:00,1.59333,1.59357,1.59319,1.59345,1147200014.0
2006-10-12 16:10:00,1.59357,1.59357,1.59301,1.5934,1463899993.0
2006-10-12 16:15:00,1.593,1.59374,1.5928,1.59308,2258599999.0
2006-10-12 16:20:00,1.59295,1.59348,1.59265,1.59279,1616999994.0
2006-10-12 16:25:00,1.59298,1.59333,1.59264,1.59306,1633599995.0
2006-10-12 16:30:00,1.59317,1.59335,1.59268,1.59281,1644500007.0
2006-10-12 16:35:00,1.59297,1.5933,1.59235,1.59269,1988300013.0
2006-10-12 16:40:00,1.59258,1.59307,1.5921,1.5925,2173000009.0
2006-10-12 16:45:00,1.59225,1.59302,1.59225,1.59278,1467500000.0
2006-10-12 16:50:00,1.59287,1.59313,1.59236,1.59276,1888000019.0
2006-10-12 16:55:00,1.59268,1.59302,1.59204,1.5925,1850400011.0
2006-10-12 17:00:00,1.59244,1.59338,1.59191,1.59295,2013499997.0
2006-10-12 17:05:00,1.59314,1.59342,1.59258,1.5928,1571400003.0
2006-10-12 17:10:00,1.59323,1.59329,1.59246,1.59292,1689400003.0
2006-10-12 17:15:00,1.59285,1.59328,1.59239,1.59278,1686499999.0
2006-10-12 17:20:00,1.59292,1.59317,1.59249,1.59294,1733399994.0
2006-10-12 17:25:00,1.59301,1.59324,1.59292,1.59318,1120900003.0
2006-10-12 17:30:00,1.59298,1.59353,1.59298,1.59324,1584600003.0
2006-10-12 17:35:00,1.59337,1.59338,1.59296,1.59316,1218800004.0
2006-10-12 17:40:00,1.59295,1.59323,1.59268,1.59321,1459900010.0
2006-10-12 17:45:00,1.59318,1.59324,1.5928,1.59283,1021399998.0
2006-10-12 17:50:00,1.5928,1.59293,1.59252,1.59261,1372000001.0
2006-10-12 17:55:00,1.59241,1.5931,1.59241,1.59297,1198899995.0
2006-10-12 18:00:00,1.59307,1.5932,1.593,1.5931,7065400015.0
2006-10-12 18:05:00,1.5932,1.5932,1.59268,1.59295,5151300012.0
2006-10-12 18:10:00,1.593,1.5931,1.5927,1.5928,8126700044.0
2006-10-12 18:15:00,1.5927,1.59294,1.59252,1.59275,5222600019.0
2006-10-12 18:20:00,1.5928,1.5929,1.59256,1.5927,4990000006.0
2006-10-12 18:25:00,1.5926,1.59308,1.59254,1.59292,5213600024.0
2006-10-12 18:30:00,1.59274,1.59306,1.59262,1.59295,5428700030.0
2006-10-12 18:35:00,1.59305,1.59309,1.59249,1.59291,9057700030.0
2006-10-12 18:40:00,1.59285,1.5931,1.5927,1.59297,3907299996.0
2006-10-12 18:45:00,1.59283,1.59316,1.59274,1.59307,3310100009.0
2006-10-12 18:50:00,1.59293,1.59322,1.59281,1.59305,5496800025.0
2006-10-12 18:55:00,1.59308,1.59325,1.59287,1.5931,6009000011.0
2006-10-12 19:00:00,1.59306,1.59325,1.59289,1.59302,2554499998.0
2006-10-12 19:05:00,1.59305,1.59314,1.59213,1.59257,5873299995.0
2006-10-12 19:10:00,1.59288,1.59307,1.59274,1.59295,4267399995.0
2006-10-12 19:15:00,1.59295,1.59298,1.59236,1.59293,4802000018.0
2006-10-12 19:20:00,1.59278,1.59293,1.59258,1.59285,3817200017.0
2006-10-12 19:25:00,1.59271,1.59325,1.59255,1.59273,4270499999.0
2006-10-12 19:30:00,1.5929,1.59306,1.59266,1.59291,5994300012.0
2006-10-12 19:35:00,1.5929,1.5931,1.59261,1.59295,3979600018.0
2006-10-12 19:40:00,1.59294,1.59318,1.59287,1.5929,2771699998.0
2006-10-12 19:45:00,1.59301,1.59314,1.59287,1.59303,2740500005.0
2006-10-12 19:50:00,1.59301,1.59306,1.5927,1.5929,2415200001.0
2006-10-12 19:55:00,1.59287,1.59297,1.59268,1.5929,6367700011.0
2006-10-12 20:00:00,1.59292,1.59302,1.59272,1.59295,2540999997.0
2006-10-12 20:05:00,1.59283,1.59297,1.59275,1.59279,2892999990.0
2006-10-12 20:10:00,1.5928,1.593,1.59214,1.59242,3472200014.0
2006-10-12 20:15:00,1.59285,1.59308,1.59275,1.5929,4114000002.0
2006-10-12 20:20:00,1.59271,1.59297,1.59215,1.5929,3077500008.0
2006-10-12 20:25:00,1.5929,1.59298,1.59273,1.59295,1605400000.0
2006-10-12 20:30:00,1.5929,1.59304,1.59268,1.5929,3046000006.0
2006-10-12 20:35:00,1.59275,1.59295,1.59251,1.59254,4569200016.0
2006-10-12 20:40:00,1.5927,1.59292,1.59258,1.59263,4179899997.0
2006-10-12 20:45:00,1.59264,1.59296,1.59254,1.59284,4274700012.0
2006-10-12 20:50:00,1.59287,1.59305,1.59271,1.59284,5577499995.0
2006-10-12 20:55:00,1.59284,1.59305,1.59276,1.593,2496100013.0
2006-10-12 21:00:00,1.5928,1.59306,1.5923,1.59299,4734800001.0
2006-10-12 21:05:00,1.59295,1.59308,1.59257,1.59275,3054800013.0
2006-10-12 21:10:00,1.59294,1.593,1.59266,1.59287,3753700013.0
2006-10-12 21:15:00,1.59282,1.59296,1.59255,1.59264,4586300010.0
2006-10-12 21:20:00,1.5929,1.59293,1.59259,1.59271,5402700013.0
2006-10-12 21:25:00,1.59267,1.59286,1.59205,1.59272,3574700006.0
2006-10-12 21:30:00,1.59259,1.59292,1.59258,1.59275,4299900011.0
2006-10-12 21:35:00,1.59258,1.59297,1.5924,1.5927,1966699991.0
2006-10-12 21:40:00,1.59248,1.59286,1.59241,1.5927,4150100008.0
2006-10-12 21:45:00,1.59254,1.59286,1.59249,1.59273,4775400011.0
2006-10-12 21:50:00,1.59265,1.59296,1.59259,1.59283,2683500006.0
2006-10-12 21:55:00,1.59283,1.59304,1.59219,1.5928,3698300001.0
2006-10-12 22:00:00,1.59281,1.5931,1.59274,1.59291,3183100003.0
2006-10-12 22:05:00,1.593,1.59305,1.59271,1.59284,2034600012.0
2006-10-12 22:10:00,1.59283,1.59295,1.59249,1.5929,1983000005.0
2006-10-12 22:15:00,1.59266,1.59301,1.59258,1.59271,1641700000.0
2006-10-12 22:20:00,1.5926,1.59287,1.59255,1.59256,2004300000.0
2006-10-12 22:25:00,1.59282,1.59293,1.59234,1.5928,3046000007.0
2006-10-12 22:30:00,1.59284,1.59293,1.59229,1.5929,2086100008.0
2006-10-12 22:35:00,1.59287,1.59295,1.5925,1.59266,2417599997.0
2006-10-12 22:40:00,1.59267,1.59298,1.59214,1.59242,4261800000.0
2006-10-12 22:45:00,1.59285,1.59285,1.59244,1.59275,1549100009.0
2006-10-12 22:50:00,1.59277,1.59282,1.59233,1.59272,2036100005.0
2006-10-12 22:55:00,1.59261,1.5929,1.59243,1.59243,1582299999.0
2006-10-12 23:00:00,1.59215,1.59276,1.5918,1.59276,1074200003.0
2006-10-12 23:05:00,1.5927,1.59271,1.59238,1.59266,1025499998.0
2006-10-12 23:10:00,1.59271,1.59285,1.59207,1.59245,1302000004.0
2006-10-12 23:15:00,1.59272,1.59285,1.5921,1.59269,1393499995.0
2006-10-12 23:20:00,1.59275,1.59285,1.59245,1.59261,551899996.0
2006-10-12 23:25:00,1.59262,1.59288,1.59248,1.5927,773100003.0
2006-10-12 23:30:00,1.59275,1.59288,1.59251,1.59262,1311800002.0
2006-10-12 23:35:00,1.59266,1.59292,1.59247,1.59254,672400005.0
2006-10-12 23:40:00,1.59221,1.59267,1.59194,1.59258,1473400004.0
2006-10-12 23:45:00,1.59249,1.5928,1.59205,1.59235,972700001.0
2006-10-12 23:50:00,1.59255,1.59298,1.59189,1.59221,1539900014.0
2006-10-12 23:55:00,1.5924,1.5926,1.59222,1.5926,680000007.0
2006-10-13 00:00:00,1.5923,1.59263,1.59218,1.59228,1147599994.0
2006-10-13 00:05:00,1.59233,1.59287,1.59216,1.59263,1316600004.0
2006-10-13 00:10:00,1.59258,1.59295,1.59252,1.59265,1106500001.0
2006-10-13 00:15:00,1.59268,1.59293,1.5923,1.59281,1075399998.0
2006-10-13 00:20:00,1.59284,1.59295,1.59238,1.59238,1123799998.0
2006-10-13 00:25:00,1.5926,1.59264,1.59211,1.59255,1117000003.0
2006-10-13 00:30:00,1.5926,1.59262,1.59219,1.59255,1171100006.0
2006-10-13 00:35:00,1.59255,1.59261,1.59239,1.5925,510200005.0
2006-10-13 00:40:00,1.59265,1.5927,1.59234,1.59246,1446800007.0
2006-10-13 00:45:00,1.59252,1.59257,1.592,1.59213,1220000005.0
2006-10-13 00:50:00,1.59204,1.59221,1.59159,1.5919,1691199996.0
2006-10-13 00:55:00,1.59181,1.5923,1.59176,1.5923,1216399999.0
2006-10-13 01:00:00,1.59219,1.59235,1.59204,1.59227,1430100001.0
2006-10-13 01:05:00,1.59203,1.59235,1.59186,1.592,1251000004.0
2006-10-13 01:10:00,1.59208,1.59233,1.59176,1.59222,1313199995.0
2006-10-13 01:15:00,1.59217,1.59257,1.59172,1.59205,1535800000.0
2006-10-13 01:20:00,1.5924,1.5924,1.59173,1.59179,932200005.0
2006-10-13 01:25:00,1.59205,1.59253,1.59193,1.59231,1189300004.0
2006-10-13 01:30:00,1.59224,1.5924,1.59166,1.59221,1451200001.0
2006-10-13 01:35:00,1.59213,1.59237,1.59171,1.59216,1547700002.0
2006-10-13 01:40:00,1.59231,1.59246,1.59214,1.59237,1223400008.0
2006-10-13 01:45:00,1.59235,1.5924,1.59187,1.59235,1241000003.0
2006-10-13 01:50:00,1.5922,1.59252,1.59169,1.59233,1197000007.0
2006-10-13 01:55:00,1.59237,1.59267,1.59222,1.59259,749800005.0
2006-10-13 02:00:00,1.59266,1.59285,1.59232,1.59265,1920600005.0
2006-10-13 02:05:00,1.59252,1.59278,1.59238,1.59274,1563500004.0
2006-10-13 02:10:00,1.59275,1.59286,1.59243,1.59271,876000006.0
2006-10-13 02:15:00,1.59282,1.59291,1.59258,1.59265,1710900000.0
2006-10-13 02:20:00,1.59258,1.59276,1.5921,1.59268,2098600015.0
2006-10-13 02:25:00,1.5927,1.59275,1.59207,1.59257,1056299995.0
2006-10-13 02:30:00,1.5926,1.59275,1.5921,1.59269,860500002.0
2006-10-13 02:35:00,1.59276,1.59281,1.59244,1.59265,1471099991.0
2006-10-13 02:40:00,1.59264,1.59267,1.59232,1.59253,1120399998.0
2006-10-13 02:45:00,1.59255,1.59279,1.59244,1.59255,1025799996.0
2006-10-13 02:50:00,1.59267,1.59273,1.59247,1.59247,1289800004.0
2006-10-13 02:55:00,1.5927,1.59297,1.59211,1.59233,1589899998.0
2006-10-13 03:00:00,1.59264,1.59288,1.59215,1.59278,1518300004.0
2006-10-13 03:05:00,1.59267,1.59296,1.59237,1.59267,1257100004.0
2006-10-13 03:10:00,1.59264,1.59312,1.59257,1.59312,1463899983.0
2006-10-13 03:15:00,1.59301,1.59334,1.59285,1.59315,1337400006.0
2006-10-13 03:20:00,1.59295,1.59315,1.59278,1.59287,985900007.0
2006-10-13 03:25:00,1.59289,1.59327,1.59286,1.59327,999100000.0
2006-10-13 03:30:00,1.59298,1.5934,1.59289,1.59312,1656600002.0
2006-10-13 03:35:00,1.59298,1.59318,1.59277,1.59311,1114800003.0
2006-10-13 03:40:00,1.59304,1.59327,1.59281,1.59299,1360900000.0
2006-10-13 03:45:00,1.59311,1.59322,1.59288,1.59306,1108099998.0
2006-10-13 03:50:00,1.59314,1.59331,1.59305,1.59318,932899999.0
2006-10-13 03:55:00,1.59308,1.59319,1.59261,1.59295,1380199997.0
2006-10-13 04:00:00,1.59285,1.59305,1.59275,1.59305,1259100009.0
2006-10-13 04:05:00,1.5929,1.59311,1.5926,1.59296,1439000003.0
2006-10-13 04:10:00,1.59295,1.59305,1.59275,1.59285,831000004.0
2006-10-13 04:15:00,1.59298,1.59304,1.59249,1.59275,1169299999.0
2006-10-13 04:20:00,1.5929,1.59306,1.59275,1.59295,1874000005.0
2006-10-13 04:25:00,1.59298,1.59298,1.59265,1.59265,1325600000.0
2006-10-13 04:30:00,1.59279,1.59298,1.59267,1.5927,881500008.0
2006-10-13 04:35:00,1.5927,1.59305,1.59264,1.5929,1256700006.0
2006-10-13 04:40:00,1.59298,1.59305,1.59236,1.59295,1336400010.0
2006-10-13 04:45:00,1.59263,1.59305,1.59246,1.59288,1781900012.0
2006-10-13 04:50:00,1.59297,1.59304,1.59271,1.593,850900002.0
2006-10-13 04:55:00,1.59289,1.59327,1.59274,1.59293,1817200007.0
2006-10-13 05:00:00,1.59307,1.59309,1.59268,1.59287,1609100010.0
2006-10-13 05:05:00,1.59274,1.59297,1.59211,1.59253,1173000004.0
2006-10-13 05:10:00,1.59279,1.59298,1.59239,1.59281,1091199996.0
2006-10-13 05:15:00,1.5928,1.59292,1.59248,1.59273,836100009.0
2006-10-13 05:20:00,1.59284,1.59295,1.59253,1.59293,1113400003.0
2006-10-13 05:25:00,1.59276,1.59314,1.59268,1.59298,1409700001.0
2006-10-13 05:30:00,1.59293,1.59315,1.59274,1.59315,995100006.0
2006-10-13 05:35:00,1.5931,1.59325,1.59247,1.59297,1263500007.0
2006-10-13 05:40:00,1.59308,1.59318,1.59278,1.593,895899997.0
2006-10-13 05:45:00,1.59313,1.59318,1.59277,1.59281,1544099994.0
2006-10-13 05:50:00,1.59302,1.59309,1.59279,1.59294,1981800006.0
2006-10-13 05:55:00,1.59284,1.59302,1.59267,1.59297,1411700000.0
2006-10-13 06:00:00,1.5929,1.59318,1.59269,1.5931,1790900008.0
2006-10-13 06:05:00,1.5931,1.5932,1.59275,1.5932,1619700006.0
2006-10-13 06:10:00,1.59312,1.59326,1.59286,1.59292,949500003.0
2006-10-13 06:15:00,1.59295,1.59323,1.59274,1.59282,1394000004.0
2006-10-13 06:20:00,1.59312,1.5932,1.59281,1.59313,1037800003.0
2006-10-13 06:25:00,1.5931,1.59315,1.59279,1.59288,1219000003.0
2006-10-13 06:30:00,1.59298,1.59305,1.59237,1.59287,1011199997.0
2006-10-13 06:35:00,1.59255,1.59299,1.59243,1.59286,1146700002.0
2006-10-13 06:40:00,1.59279,1.59301,1.5926,1.59286,1576999999.0
2006-10-13 06:45:00,1.59291,1.59295,1.59238,1.59278,1251599990.0
2006-10-13 06:50:00,1.59239,1.59303,1.59234,1.59276,1577699996.0
2006-10-13 06:55:00,1.59295,1.59295,1.59271,1.5928,1199800007.0
2006-10-13 07:00:00,1.59278,1.59294,1.5925,1.59285,1544800001.0
2006-10-13 07:05:00,1.59271,1.59297,1.59265,1.59271,988099997.0
2006-10-13 07:10:00,1.59273,1.59315,1.59251,1.59301,1077999997.0
2006-10-13 07:15:00,1.59297,1.59304,1.59271,1.59303,1634400009.0
2006-10-13 07:20:00,1.59292,1.593,1.59261,1.59274,1385499997.0
2006-10-13 07:25:00,1.59286,1.59293,1.59261,1.5929,1603600010.0
2006-10-13 07:30:00,1.59289,1.5932,1.59266,1.59292,1415500014.0
2006-10-13 07:35:00,1.59306,1.59321,1.59295,1.59316,1241300003.0
2006-10-13 07:40:00,1.59307,1.59322,1.59293,1.59312,1543900000.0
2006-10-13 07:45:00,1.59317,1.59318,1.59285,1.59312,1184199999.0
2006-10-13 07:50:00,1.59307,1.59319,1.59279,1.59319,1629000005.0
2006-10-13 07:55:00,1.59304,1.59322,1.59289,1.59309,1566099999.0
2006-10-13 08:00:00,1.59302,1.59325,1.5927,1.59295,1514999996.0
2006-10-13 08:05:00,1.59294,1.59302,1.59263,1.5929,967100009.0
2006-10-13 08:10:00,1.5927,1.59307,1.5925,1.59284,1310899996.0
2006-10-13 08:15:00,1.59273,1.59292,1.59258,1.59275,1180499996.0
2006-10-13 08:20:00,1.59283,1.59306,1.5926,1.59272,1677799990.0
2006-10-13 08:25:00,1.5928,1.59296,1.59256,1.59282,1389300011.0
2006-10-13 08:30:00,1.59272,1.59295,1.59266,1.59288,1580400011.0
2006-10-13 08:35:00,1.59298,1.59303,1.59276,1.59303,933400000.0
2006-10-13 08:40:00,1.59298,1.59314,1.59223,1.59306,1371900004.0
2006-10-13 08:45:00,1.59297,1.59312,1.5925,1.59255,1429500004.0
2006-10-13 08:50:00,1.59263,1.59263,1.59212,1.59213,1024899992.0
2006-10-13 08:55:00,1.59235,1.59258,1.59209,1.59249,896199996.0
2006-10-13 09:00:00,1.5925,1.59276,1.5924,1.59269,1206100001.0
2006-10-13 09:05:00,1.59277,1.59286,1.59196,1.5928,1417900003.0
2006-10-13 09:10:00,1.59282,1.59311,1.59262,1.59288,1574400011.0
2006-10-13 09:15:00,1.59294,1.59324,1.59281,1.59288,784000005.0
2006-10-13 09:20:00,1.59306,1.59311,1.59267,1.59281,1163699999.0
2006-10-13 09:25:00,1.59274,1.59295,1.59261,1.59281,1164900006.0
2006-10-13 09:30:00,1.5928,1.59307,1.59263,1.59298,1215300004.0
2006-10-13 09:35:00,1.593,1.593,1.59245,1.5928,1609600008.0
2006-10-13 09:40:00,1.5929,1.59299,1.59262,1.59262,1419100003.0
2006-10-13 09:45:00,1.59274,1.59312,1.59271,1.59312,1434000001.0
2006-10-13 09:50:00,1.59304,1.59313,1.59281,1.59291,1219099998.0
2006-10-13 09:55:00,1.59287,1.59318,1.59269,1.59299,1186900007.0
2006-10-13 10:00:00,1.59289,1.59304,1.5927,1.59285,1398400008.0
2006-10-13 10:05:00,1.59282,1.59305,1.5927,1.593,1505600006.0
2006-10-13 10:10:00,1.59297,1.59314,1.59274,1.59314,1178200002.0
2006-10-13 10:15:00,1.59315,1.5933,1.593,1.59322,1534900004.0
2006-10-13 10:20:00,1.59301,1.59332,1.59275,1.59295,1628200000.0
2006-10-13 10:25:00,1.59296,1.59307,1.5927,1.59298,1398200008.0
2006-10-13 10:30:00,1.59288,1.59308,1.59278,1.59293,1195800011.0
2006-10-13 10:35:00,1.59293,1.59313,1.59285,1.59305,1372599998.0
2006-10-13 10:40:00,1.59273,1.59306,1.59269,1.59289,1421099999.0
2006-10-13 10:45:00,1.59298,1.59316,1.59273,1.5931,1321200006.0
2006-10-13 10:50:00,1.59305,1.59315,1.59285,1.59285,1599299998.0
2006-10-13 10:55:00,1.59269,1.59301,1.59227,1.59227,1558100017.0
2006-10-13 11:00:00,1.59287,1.59315,1.59265,1.59301,808999998.0
2006-10-13 11:05:00,1.593,1.59309,1.59285,1.59307,734100005.0
2006-10-13 11:10:00,1.59289,1.59312,1.59277,1.59306,1048000002.0
2006-10-13 11:15:00,1.59307,1.59314,1.59284,1.59306,1347099996.0
2006-10-13 11:20:00,1.59301,1.59323,1.59289,1.59315,1785000004.0
2006-10-13 11:25:00,1.59315,1.59323,1.5927,1.59287,1228500001.0
2006-10-13 11:30:00,1.59302,1.59313,1.5929,1.59308,1833400006.0
2006-10-13 11:35:00,1.59308,1.59322,1.59292,1.59298,1579299992.0
2006-10-13 11:40:00,1.59293,1.59316,1.59286,1.59299,1884599997.0
2006-10-13 11:45:00,1.59303,1.59321,1.5929,1.59304,1377899996.0
2006-10-13 11:50:00,1.59299,1.59313,1.59275,1.59281,1587300001.0
2006-10-13 11:55:00,1.59292,1.59312,1.59254,1.59279,1811199998.0
2006-10-13 12:00:00,1.59276,1.59293,1.59255,1.59256,1648400000.0
2006-10-13 12:05:00,1.59277,1.59282,1.59247,1.59268,1338800007.0
2006-10-13 12:10:00,1.59277,1.59287,1.5925,1.59265,1235300000.0
2006-10-13 12:15:00,1.59271,1.59289,1.59211,1.59275,1032399999.0
2006-10-13 12:20:00,1.59265,1.59282,1.59247,1.59269,1138100001.0
2006-10-13 12:25:00,1.59213,1.59315,1.59208,1.59305,1520100000.0
2006-10-13 12:30:00,1.5931,1.59328,1.59296,1.59306,1036099997.0
2006-10-13 12:35:00,1.59314,1.5933,1.59297,1.59303,915200001.0
2006-10-13 12:40:00,1.5932,1.59335,1.59298,1.59315,1212599995.0
2006-10-13 12:45:00,1.59313,1.5933,1.59301,1.59316,1046700006.0
2006-10-13 12:50:00,1.59276,1.59356,1.59267,1.59352,1787700000.0
2006-10-13 12:55:00,1.59353,1.59375,1.59332,1.5935,1382700003.0
2006-10-13 13:00:00,1.59348,1.59369,1.59328,1.59341,1260800006.0
2006-10-13 13:05:00,1.59338,1.59351,1.59314,1.59327,1032999992.0
2006-10-13 13:10:00,1.59325,1.5934,1.59307,1.59327,1367500001.0
2006-10-13 13:15:00,1.59325,1.59349,1.59317,1.59321,1214699998.0
2006-10-13 13:20:00,1.59338,1.5935,1.59301,1.59312,1206199999.0
2006-10-13 13:25:00,1.59336,1.59356,1.5931,1.59346,1574000002.0
2006-10-13 13:30:00,1.5934,1.59366,1.59323,1.5935,1624900011.0
2006-10-13 13:35:00,1.59344,1.59344,1.59304,1.59312,1432800008.0
2006-10-13 13:40:00,1.5931,1.59338,1.59293,1.59324,1337400010.0
2006-10-13 13:45:00,1.59322,1.5933,1.59247,1.59313,1566200000.0
2006-10-13 13:50:00,1.59308,1.59315,1.59281,1.59311,1331200003.0
2006-10-13 13:55:00,1.59307,1.59312,1.5928,1.59305,1325599992.0
2006-10-13 14:00:00,1.59301,1.59337,1.59283,1.5931,1383799998.0
2006-10-13 14:05:00,1.59322,1.59325,1.5929,1.593,1029699992.0
2006-10-13 14:10:00,1.59301,1.59323,1.5929,1.59307,1423300004.0
2006-10-13 14:15:00,1.59314,1.59324,1.59286,1.5929,1871800006.0
2006-10-13 14:20:00,1.593,1.59321,1.59278,1.59304,1675699999.0
2006-10-13 14:25:00,1.59313,1.59342,1.59289,1.59323,1271600006.0
2006-10-13 14:30:00,1.5931,1.59376,1.59268,1.59356,1957600004.0
2006-10-13 14:35:00,1.59366,1.59412,1.59336,1.59394,1482900006.0
2006-10-13 14:40:00,1.59388,1.59422,1.59372,1.59414,1736099992.0
2006-10-13 14:45:00,1.5942,1.59499,1.59415,1.59485,972000000.0
2006-10-13 14:50:00,1.59495,1.59499,1.59432,1.5946,1706400003.0
2006-10-13 14:55:00,1.59456,1.59564,1.59445,1.59564,1357599992.0
2006-10-13 15:00:00,1.59598,1.59622,1.59525,1.5953,1560099998.0
2006-10-13 15:05:00,1.5954,1.59551,1.59501,1.59522,560799998.0
2006-10-13 15:10:00,1.5953,1.5955,1.59507,1.59515,1237300000.0
2006-10-13 15:15:00,1.59521,1.59547,1.59498,1.59506,1959200004.0
2006-10-13 15:20:00,1.59525,1.59541,1.59502,1.59508,1446800001.0
2006-10-13 15:25:00,1.59508,1.59523,1.59484,1.59505,1412100002.0
2006-10-13 15:30:00,1.59499,1.59538,1.59495,1.59516,1696200003.0
2006-10-13 15:35:00,1.59527,1.59534,1.59501,1.59518,1108699998.0
2006-10-13 15:40:00,1.59511,1.59536,1.59502,1.59523,575300001.0
2006-10-13 15:45:00,1.59504,1.59531,1.59487,1.59519,1400599988.0
2006-10-13 15:50:00,1.59487,1.59518,1.59474,1.59507,1279799995.0
2006-10-13 15:55:00,1.59509,1.59509,1.59481,1.59485,1326900006.0
2006-10-13 16:00:00,1.59482,1.59583,1.59472,1.59533,1845699999.0
2006-10-13 16:05:00,1.59553,1.59562,1.59484,1.59538,1364899998.0
2006-10-13 16:10:00,1.59546,1.59552,1.59494,1.59535,1450100007.0
2006-10-13 16:15:00,1.59489,1.5953,1.59489,1.59497,1463599997.0
2006-10-13 16:20:00,1.59515,1.59538,1.59484,1.59494,1147200004.0
2006-10-13 16:25:00,1.59505,1.59511,1.59463,1.59506,1256700001.0
2006-10-13 16:30:00,1.59475,1.59507,1.59442,1.59467,1348399997.0
2006-10-13 16:35:00,1.59445,1.59491,1.59428,1.59439,1370400002.0
2006-10-13 16:40:00,1.59453,1.59453,1.59386,1.5941,1286000006.0
2006-10-13 16:45:00,1.59416,1.59439,1.59402,1.59436,1177299999.0
2006-10-13 16:50:00,1.59442,1.59442,1.59387,1.59394,1050300006.0
2006-10-13 16:55:00,1.59413,1.59413,1.59318,1.5935,1250200003.0
2006-10-13 17:00:00,1.59356,1.59371,1.59328,1.59348,1497600005.0
2006-10-13 17:05:00,1.59357,1.59373,1.59329,1.59353,1311600003.0
2006-10-13 17:10:00,1.59346,1.59372,1.59304,1.59317,1431200002.0
2006-10-13 17:15:00,1.59322,1.59332,1.59287,1.59313,1235099994.0
2006-10-13 17:20:00,1.59314,1.59363,1.59299,1.59343,1332099999.0
2006-10-13 17:25:00,1.59345,1.59394,1.59341,1.59388,876500000.0
2006-10-13 17:30:00,1.59372,1.59435,1.59372,1.59411,1305400006.0
2006-10-13 17:35:00,1.594,1.5941,1.5934,1.5934,870200004.0
2006-10-13 17:40:00,1.59346,1.59399,1.59336,1.59393,1374999999.0
2006-10-13 17:45:00,1.59385,1.59399,1.59367,1.59382,1502999999.0
2006-10-13 17:50:00,1.59358,1.59388,1.59355,1.59364,1641300001.0
2006-10-13 17:55:00,1.59355,1.59413,1.59355,1.59405,1409800003.0
2006-10-13 18:00:00,1.59401,1.5941,1.5938,1.594,5047800007.0
2006-10-13 18:05:00,1.5939,1.5941,1.59365,1.59387,6489600008.0
2006-10-13 18:10:00,1.5939,1.59395,1.59366,1.5937,7508700019.0
2006-10-13 18:15:00,1.59359,1.59391,1.59346,1.59376,7177900003.0
2006-10-13 18:20:00,1.59386,1.59394,1.59342,1.5936,6419799983.0
2006-10-13 18:25:00,1.5937,1.59388,1.59355,1.59368,6341799996.0
2006-10-13 18:30:00,1.59375,1.59392,1.5936,1.5939,5472599995.0
2006-10-13 18:35:00,1.59392,1.59416,1.59326,1.59384,8513800028.0
2006-10-13 18:40:00,1.5938,1.59401,1.59324,1.59359,4103599990.0
2006-10-13 18:45:00,1.59352,1.59398,1.59336,1.59389,2633200011.0
2006-10-13 18:50:00,1.59376,1.59398,1.59367,1.59385,5725000021.0
2006-10-13 18:55:00,1.59394,1.59398,1.59365,1.59373,6048199998.0
2006-10-13 19:00:00,1.59364,1.5938,1.59348,1.59348,2771800009.0
2006-10-13 19:05:00,1.5937,1.59382,1.59342,1.59355,6057000011.0
2006-10-13 19:10:00,1.59368,1.59386,1.59356,1.5937,4121799994.0
2006-10-13 19:15:00,1.5937,1.59383,1.59349,1.59364,4193200013.0
2006-10-13 19:20:00,1.59358,1.59361,1.59326,1.59347,3596600006.0
2006-10-13 19:25:00,1.59326,1.59369,1.59319,1.59336,4215600010.0
2006-10-13 19:30:00,1.59356,1.59367,1.59336,1.59349,4213400014.0
2006-10-13 19:35:00,1.5936,1.59365,1.59325,1.59339,3710100020.0
2006-10-13 19:40:00,1.59356,1.59362,1.59334,1.59334,2903900005.0
2006-10-13 19:45:00,1.59326,1.59384,1.59315,1.59372,2813800002.0
2006-10-13 19:50:00,1.59357,1.59415,1.59357,1.5939,1889900010.0
2006-10-13 19:55:00,1.594,1.59412,1.59382,1.594,5726300008.0
2006-10-13 20:00:00,1.594,1.59419,1.5938,1.59405,2298900000.0
2006-10-13 20:05:00,1.59407,1.59407,1.59369,1.59388,2326500000.0
2006-10-13 20:10:00,1.5939,1.59409,1.59347,1.59383,3953200013.0
2006-10-13 20:15:00,1.59381,1.59405,1.5936,1.5937,3813600016.0
2006-10-13 20:20:00,1.5939,1.5939,1.59354,1.59371,3408500008.0
2006-10-13 20:25:00,1.59368,1.5939,1.59334,1.59353,4791899992.0
2006-10-13 20:30:00,1.5937,1.5939,1.59335,1.59355,1983499997.0
2006-10-13 20:35:00,1.59341,1.5936,1.59315,1.59319,4760200016.0
2006-10-13 20:40:00,1.5935,1.59362,1.59321,1.59341,3998100011.0
2006-10-13 20:45:00,1.59329,1.5936,1.59325,1.59345,4610800001.0
2006-10-13 20:50:00,1.59336,1.59343,1.59307,1.5931,5860999994.0
2006-10-13 20:55:00,1.59302,1.59317,1.59279,1.593,7011000008.0
2006-10-13 21:00:00,1.5932,1.59343,1.59302,1.59302,6361800000.0
2006-10-13 21:05:00,1.5932,1.59341,1.59296,1.59327,2737400005.0
2006-10-13 21:10:00,1.59332,1.59347,1.59317,1.59331,3390100005.0
2006-10-13 21:15:00,1.59338,1.59346,1.59289,1.59297,4351900011.0
2006-10-13 21:20:00,1.5932,1.59335,1.59284,1.59305,5986099991.0
2006-10-13 21:25:00,1.5931,1.59332,1.59263,1.59322,3697700003.0
2006-10-13 21:30:00,1.59309,1.59325,1.59302,1.59313,2637700002.0
2006-10-13 21:35:00,1.59303,1.59332,1.59303,1.59322,1770599991.0
2006-10-13 21:40:00,1.59321,1.59338,1.59304,1.5933,4559000008.0
2006-10-13 21:45:00,1.59313,1.59335,1.59302,1.59325,4636800001.0
2006-10-13 21:50:00,1.59317,1.59337,1.59298,1.59313,3429700012.0
2006-10-13 21:55:00,1.59296,1.59322,1.59277,1.5931,3558699998.0
2006-10-13 22:00:00,1.59305,1.59326,1.5929,1.5932,3107400014.0
2006-10-13 22:05:00,1.59312,1.59316,1.59285,1.59301,2144899991.0
2006-10-13 22:10:00,1.59305,1.59305,1.59276,1.59287,1703000000.0
2006-10-13 22:15:00,1.5928,1.59303,1.59254,1.5928,1529299993.0
2006-10-13 22:20:00,1.5926,1.59285,1.59242,1.59262,1970600008.0
2006-10-13 22:25:00,1.59255,1.59268,1.59215,1.59267,2962700012.0
2006-10-13 22:30:00,1.59265,1.59281,1.59233,1.5927,1822600006.0
2006-10-13 22:35:00,1.59287,1.59288,1.5919,1.59203,2571999995.0
2006-10-13 22:40:00,1.5924,1.59278,1.59229,1.59257,3262500006.0
2006-10-13 22:45:00,1.59256,1.5927,1.5924,1.59257,1485900006.0
2006-10-13 22:50:00,1.59257,1.5927,1.59197,1.59224,2242199994.0
2006-10-13 22:55:00,1.59228,1.59291,1.59198,1.59209,1872599997.0
2006-10-15 23:00:00,1.59208,1.59273,1.592,1.5924,1393199996.0
2006-10-15 23:05:00,1.5922,1.59291,1.5922,1.59251,1385900002.0
2006-10-15 23:10:00,1.59245,1.59281,1.59221,1.59247,1382200012.0
2006-10-15 23:15:00,1.59246,1.59267,1.59213,1.59221,2057300014.0
2006-10-15 23:20:00,1.59225,1.59248,1.59197,1.59217,1683599985.0
2006-10-15 23:25:00,1.59213,1.59253,1.59199,1.59226,1777000009.0
2006-10-15 23:30:00,1.59215,1.59248,1.59206,1.59248,2153999999.0
2006-10-15 23:35:00,1.59238,1.59252,1.59206,1.59216,1834400000.0
2006-10-15 23:40:00,1.59212,1.59255,1.59193,1.59243,1638999991.0
2006-10-15 23:45:00,1.5925,1.59269,1.59222,1.59239,1678300005.0
2006-10-15 23:50:00,1.59234,1.59284,1.59216,1.59254,1459200000.0
2006-10-15 23:55:00,1.59244,1.59267,1.59204,1.59249,1889600012.0
2006-10-16 00:00:00,1.59208,1.59249,1.59203,1.59219,1593700000.0
2006-10-16 00:05:00,1.59223,1.59298,1.59223,1.59253,1297799998.0
2006-10-16 00:10:00,1.59282,1.59298,1.59247,1.59287,1406499998.0
2006-10-16 00:15:00,1.59294,1.59305,1.59263,1.59286,1163199999.0
2006-10-16 00:20:00,1.59305,1.59307,1.59267,1.59279,1699500006.0
2006-10-16 00:25:00,1.59271,1.59303,1.59247,1.59293,1663500002.0
2006-10-16 00:30:00,1.59305,1.59305,1.59236,1.59274,1448400007.0
2006-10-16 00:35:00,1.5929,1.59302,1.59275,1.59302,1070300002.0
2006-10-16 00:40:00,1.59303,1.59303,1.59249,1.5927,1732800005.0
2006-10-16 00:45:00,1.59288,1.59289,1.5926,1.59266,1563300009.0
2006-10-16 00:50:00,1.59277,1.5929,1.5925,1.59271,1788199998.0
2006-10-16 00:55:00,1.59259,1.5928,1.59246,1.59267,1559700002.0
2006-10-16 01:00:00,1.59275,1.59292,1.59248,1.59259,1448700003.0
2006-10-16 01:05:00,1.59258,1.59288,1.59245,1.59288,1289299997.0
2006-10-16 01:10:00,1.59289,1.5931,1.59276,1.59282,1879899994.0
2006-10-16 01:15:00,1.59281,1.59298,1.59246,1.59282,1859200015.0
2006-10-16 01:20:00,1.59295,1.59295,1.59265,1.59278,1288600001.0
2006-10-16 01:25:00,1.59272,1.59293,1.59256,1.59266,1295200008.0
2006-10-16 01:30:00,1.59278,1.59297,1.59249,1.59277,1583900004.0
2006-10-16 01:35:00,1.59262,1.59297,1.59261,1.59283,1453500000.0
2006-10-16 01:40:00,1.59227,1.59292,1.59227,1.59272,1532800009.0
2006-10-16 01:45:00,1.59278,1.59291,1.59236,1.59282,1952900015.0
2006-10-16 01:50:00,1.59236,1.59285,1.59233,1.59255,841900000.0
2006-10-16 01:55:00,1.59273,1.59275,1.59246,1.59262,1158499993.0
2006-10-16 02:00:00,1.59268,1.59283,1.59226,1.59283,1649500007.0
2006-10-16 02:05:00,1.59273,1.59277,1.59241,1.59263,1433299991.0
2006-10-16 02:10:00,1.59242,1.59283,1.59238,1.59283,1095599994.0
2006-10-16 02:15:00,1.59276,1.59277,1.59239,1.59277,1204599996.0
2006-10-16 02:20:00,1.59278,1.59288,1.59228,1.59244,1612800019.0
2006-10-16 02:25:00,1.59258,1.5929,1.59243,1.59268,1475100001.0
2006-10-16 02:30:00,1.59252,1.59296,1.59237,1.5929,1164100001.0
2006-10-16 02:35:00,1.5929,1.59295,1.59245,1.59247,1096200000.0
2006-10-16 02:40:00,1.59263,1.59273,1.59194,1.59267,1103499998.0
2006-10-16 02:45:00,1.59256,1.59273,1.59232,1.5926,771600003.0
2006-10-16 02:50:00,1.59224,1.59267,1.59214,1.59257,1471699996.0
2006-10-16 02:55:00,1.59245,1.59263,1.59226,1.59247,1189400009.0
2006-10-16 03:00:00,1.59249,1.59266,1.59227,1.59245,888899995.0
2006-10-16 03:05:00,1.59248,1.59262,1.59233,1.59241,905900007.0
2006-10-16 03:10:00,1.59257,1.59268,1.5923,1.5926,1093200002.0
2006-10-16 03:15:00,1.59258,1.59262,1.592,1.59238,1237300004.0
2006-10-16 03:20:00,1.59227,1.59248,1.59187,1.59241,1032400004.0
2006-10-16 03:25:00,1.59249,1.5926,1.59218,1.59238,1030400001.0
2006-10-16 03:30:00,1.59237,1.5926,1.59209,1.59234,1153199991.0
2006-10-16 03:35:00,1.5924,1.59264,1.59238,1.59257,948899997.0
2006-10-16 03:40:00,1.59261,1.59265,1.59229,1.59253,1578100006.0
2006-10-16 03:45:00,1.59256,1.59268,1.59198,1.59254,1144800006.0
2006-10-16 03:50:00,1.5925,1.59277,1.59231,1.59277,864800003.0
2006-10-16 03:55:00,1.59272,1.59277,1.5924,1.59253,1462899997.0
2006-10-16 04:00:00,1.59246,1.59285,1.59246,1.5928,1257299996.0
2006-10-16 04:05:00,1.59261,1.59311,1.59256,1.59279,1601100006.0
2006-10-16 04:10:00,1.5928,1.59296,1.59259,1.59283,2023900021.0
2006-10-16 04:15:00,1.5928,1.59294,1.59255,1.5926,1300900010.0
2006-10-16 04:20:00,1.59282,1.59315,1.59254,1.5931,1477099997.0
2006-10-16 04:25:00,1.59312,1.59315,1.59279,1.593,976600004.0
2006-10-16 04:30:00,1.59287,1.59308,1.59255,1.59293,1430299996.0
2006-10-16 04:35:00,1.59311,1.59331,1.59293,1.59325,1306299997.0
2006-10-16 04:40:00,1.59323,1.59329,1.59259,1.59297,1579599994.0
2006-10-16 04:45:00,1.5931,1.59321,1.59268,1.59285,1406900008.0
2006-10-16 04:50:00,1.59282,1.593,1.59247,1.59256,906699997.0
2006-10-16 04:55:00,1.59252,1.59278,1.59252,1.59266,833000002.0
2006-10-16 05:00:00,1.59281,1.59293,1.59262,1.59269,1589700010.0
2006-10-16 05:05:00,1.59285,1.593,1.59218,1.59273,1261300003.0
2006-10-16 05:10:00,1.59273,1.59296,1.59249,1.5925,1184100003.0
2006-10-16 05:15:00,1.59235,1.59291,1.59234,1.59252,941999997.0
2006-10-16 05:20:00,1.59281,1.59314,1.59272,1.59304,1407099999.0
2006-10-16 05:25:00,1.59284,1.59303,1.59271,1.593,930199998.0
2006-10-16 05:30:00,1.59295,1.59301,1.59237,1.593,951499996.0
2006-10-16 05:35:00,1.59291,1.593,1.59235,1.5929,1662599995.0
2006-10-16 05:40:00,1.59286,1.59295,1.59269,1.59277,1289800001.0
2006-10-16 05:45:00,1.59278,1.59282,1.59251,1.59251,1639599987.0
2006-10-16 05:50:00,1.59277,1.59283,1.59214,1.5927,1429600008.0
2006-10-16 05:55:00,1.5927,1.59287,1.59211,1.59266,1118399993.0
2006-10-16 06:00:00,1.59271,1.59285,1.59223,1.59263,990000002.0
2006-10-16 06:05:00,1.59272,1.59287,1.59233,1.59277,1677099996.0
2006-10-16 06:10:00,1.59255,1.59284,1.59217,1.59255,1489599991.0
2006-10-16 06:15:00,1.59274,1.59285,1.59262,1.59262,1011799996.0
2006-10-16 06:20:00,1.59282,1.59292,1.59211,1.59292,1239900005.0
2006-10-16 06:25:00,1.5929,1.59297,1.59261,1.59277,1490199998.0
2006-10-16 06:30:00,1.59225,1.59325,1.59225,1.59317,1453400003.0
2006-10-16 06:35:00,1.59316,1.59323,1.59294,1.59307,1025500004.0
2006-10-16 06:40:00,1.59302,1.5933,1.59271,1.59323,1425900002.0
2006-10-16 06:45:00,1.59316,1.59327,1.59278,1.59297,1182000000.0
2006-10-16 06:50:00,1.59296,1.59327,1.59272,1.59318,1202200010.0
2006-10-16 06:55:00,1.59323,1.59329,1.59301,1.59312,1260800011.0
2006-10-16 07:00:00,1.59303,1.59328,1.59294,1.59314,1366300005.0
2006-10-16 07:05:00,1.59308,1.59322,1.5929,1.59305,891399996.0
2006-10-16 07:10:00,1.59288,1.59312,1.59267,1.59304,850799999.0
2006-10-16 07:15:00,1.59306,1.59328,1.59256,1.59318,1213000006.0
2006-10-16 07:20:00,1.59329,1.59342,1.59298,1.59314,1105000003.0
2006-10-16 07:25:00,1.59327,1.59337,1.59294,1.59337,1285900008.0
2006-10-16 07:30:00,1.59331,1.59345,1.5927,1.5934,1328599999.0
2006-10-16 07:35:00,1.59338,1.59345,1.5925,1.59291,841199996.0
2006-10-16 07:40:00,1.59272,1.59311,1.59245,1.59293,1169499996.0
2006-10-16 07:45:00,1.59307,1.59311,1.5927,1.5927,1159500004.0
2006-10-16 07:50:00,1.59216,1.59286,1.59212,1.59286,1565000010.0
2006-10-16 07:55:00,1.59267,1.59274,1.5923,1.59249,1137300003.0
2006-10-16 08:00:00,1.59239,1.59287,1.59237,1.59287,1739599996.0
2006-10-16 08:05:00,1.59293,1.59309,1.59271,1.59304,1943099990.0
2006-10-16 08:10:00,1.59272,1.59324,1.59272,1.5929,1397100002.0
2006-10-16 08:15:00,1.59305,1.59325,1.59279,1.59283,1167000003.0
2006-10-16 08:20:00,1.59329,1.5935,1.59307,1.59337,1062100000.0
2006-10-16 08:25:00,1.5934,1.59359,1.59312,1.59353,839100004.0
2006-10-16 08:30:00,1.59335,1.59371,1.59326,1.59342,1444000007.0
2006-10-16 08:35:00,1.59339,1.59345,1.59307,1.59318,1165600012.0
2006-10-16 08:40:00,1.59303,1.59315,1.59269,1.59293,1147599999.0
2006-10-16 08:45:00,1.59292,1.59305,1.59237,1.5927,1265000011.0
2006-10-16 08:50:00,1.59268,1.59328,1.59251,1.59307,1462500005.0
2006-10-16 08:55:00,1.5932,1.59327,1.59287,1.59307,1238100012.0
2006-10-16 09:00:00,1.59315,1.59323,1.5927,1.59285,1058799996.0
2006-10-16 09:05:00,1.59287,1.59292,1.59243,1.59265,1344200002.0
2006-10-16 09:10:00,1.59266,1.59276,1.59244,1.59263,1415799997.0
2006-10-16 09:15:00,1.59253,1.59293,1.59246,1.59275,1142300020.0
2006-10-16 09:20:00,1.59273,1.59283,1.59244,1.59261,1410600004.0
2006-10-16 09:25:00,1.59266,1.59279,1.59248,1.59275,1473799993.0
2006-10-16 09:30:00,1.59274,1.5928,1.59235,1.59236,1246999998.0
2006-10-16 09:35:00,1.59254,1.59266,1.59221,1.59232,1449499998.0
2006-10-16 09:40:00,1.59246,1.59306,1.59231,1.59281,1253999990.0
2006-10-16 09:45:00,1.59289,1.59297,1.59261,1.59291,1555600006.0
2006-10-16 09:50:00,1.59281,1.59293,1.59227,1.59227,1460600006.0
2006-10-16 09:55:00,1.59219,1.59278,1.592,1.59249,1233100011.0
2006-10-16 10:00:00,1.59248,1.59266,1.59216,1.5923,1618799997.0
2006-10-16 10:05:00,1.59237,1.59244,1.59172,1.59196,1451000010.0
2006-10-16 10:10:00,1.59208,1.59208,1.59146,1.59155,1364899998.0
2006-10-16 10:15:00,1.59152,1.5918,1.59133,1.59172,1585899998.0
2006-10-16 10:20:00,1.59166,1.59193,1.59139,1.59156,1514499997.0
2006-10-16 10:25:00,1.59149,1.59149,1.59085,1.59124,1511399993.0
2006-10-16 10:30:00,1.5911,1.59166,1.59106,1.59146,1506399998.0
2006-10-16 10:35:00,1.59141,1.59153,1.59118,1.59138,1462000000.0
2006-10-16 10:40:00,1.59127,1.59169,1.59119,1.59138,1724500001.0
2006-10-16 10:45:00,1.59138,1.59157,1.59117,1.5915,1461800006.0
2006-10-16 10:50:00,1.59145,1.59165,1.5913,1.5916,1367300007.0
2006-10-16 10:55:00,1.59156,1.59223,1.59141,1.59212,1632500009.0
2006-10-16 11:00:00,1.59212,1.59223,1.59178,1.59211,1425200007.0
2006-10-16 11:05:00,1.59211,1.5922,1.59162,1.59181,953700006.0
2006-10-16 11:10:00,1.59178,1.592,1.59159,1.592,1174200001.0
2006-10-16 11:15:00,1.59197,1.59207,1.59169,1.59189,1659199999.0
2006-10-16 11:20:00,1.59179,1.59196,1.59156,1.59178,1609200018.0
2006-10-16 11:25:00,1.5918,1.59206,1.5917,1.59188,1112500002.0
2006-10-16 11:30:00,1.59199,1.59202,1.59177,1.59195,1952900006.0
2006-10-16 11:35:00,1.59198,1.59211,1.59174,1.59179,1305700003.0
2006-10-16 11:40:00,1.59175,1.59199,1.5916,1.5918,1636900013.0
2006-10-16 11:45:00,1.59171,1.59188,1.59145,1.59168,1312700004.0
2006-10-16 11:50:00,1.5916,1.59175,1.59138,1.59143,1628100006.0
2006-10-16 11:55:00,1.59162,1.59207,1.59148,1.59197,1567200002.0
2006-10-16 12:00:00,1.59204,1.59212,1.59171,1.59176,1638999997.0
2006-10-16 12:05:00,1.59182,1.59183,1.59135,1.59176,1286199998.0
2006-10-16 12:10:00,1.59168,1.59188,1.59141,1.59171,1212399990.0
2006-10-16 12:15:00,1.59183,1.59185,1.59115,1.59173,1312300008.0
2006-10-16 12:20:00,1.5916,1.59181,1.59149,1.59175,1192100005.0
2006-10-16 12:25:00,1.59172,1.59185,1.59122,1.59164,1389099999.0
2006-10-16 12:30:00,1.59158,1.59195,1.59157,1.5919,1210800008.0
2006-10-16 12:35:00,1.59184,1.59195,1.59132,1.59135,1229800006.0
2006-10-16 12:40:00,1.59156,1.59182,1.59125,1.59144,1013199993.0
2006-10-16 12:45:00,1.59139,1.59165,1.59103,1.59125,1016300002.0
2006-10-16 12:50:00,1.59125,1.59137,1.59073,1.59121,1665800005.0
2006-10-16 12:55:00,1.59133,1.59135,1.5903,1.59116,1144899997.0
2006-10-16 13:00:00,1.59114,1.59139,1.59086,1.59105,1093300001.0
2006-10-16 13:05:00,1.59099,1.59128,1.59067,1.59113,1246400000.0
2006-10-16 13:10:00,1.59115,1.59146,1.59102,1.59135,1341200002.0
2006-10-16 13:15:00,1.59123,1.59157,1.59117,1.59122,1531499995.0
2006-10-16 13:20:00,1.59124,1.59145,1.59105,1.59138,1398399999.0
2006-10-16 13:25:00,1.591,1.59148,1.59073,1.59134,1486700001.0
2006-10-16 13:30:00,1.59134,1.59174,1.59134,1.59158,1351900000.0
2006-10-16 13:35:00,1.59157,1.59174,1.59136,1.59157,1334400000.0
2006-10-16 13:40:00,1.59169,1.59175,1.59134,1.59152,1510500012.0
2006-10-16 13:45:00,1.5914,1.59195,1.59134,1.59184,983800003.0
2006-10-16 13:50:00,1.59182,1.59198,1.59164,1.59184,1238699998.0
2006-10-16 13:55:00,1.59195,1.59221,1.59175,1.59215,1511300005.0
2006-10-16 14:00:00,1.59197,1.59225,1.59172,1.59209,1736800007.0
2006-10-16 14:05:00,1.59208,1.59233,1.59165,1.59173,1192600001.0
2006-10-16 14:10:00,1.59171,1.59193,1.59154,1.59165,1572100007.0
2006-10-16 14:15:00,1.59161,1.59175,1.59132,1.59162,1184800010.0
2006-10-16 14:20:00,1.59154,1.59193,1.59146,1.59171,1718600006.0
2006-10-16 14:25:00,1.59185,1.59191,1.59153,1.59189,1264299996.0
2006-10-16 14:30:00,1.59178,1.59214,1.59154,1.59202,1792099990.0
2006-10-16 14:35:00,1.59193,1.59217,1.59172,1.59182,1423900011.0
2006-10-16 14:40:00,1.59163,1.59182,1.59144,1.59145,1483300002.0
2006-10-16 14:45:00,1.59171,1.59174,1.59121,1.59129,947900004.0
2006-10-16 14:50:00,1.59145,1.59167,1.5911,1.59157,1320799999.0
2006-10-16 14:55:00,1.59153,1.59175,1.59142,1.5917,1672100012.0
2006-10-16 15:00:00,1.59169,1.59207,1.59141,1.59148,1166799993.0
2006-10-16 15:05:00,1.59142,1.59147,1.59101,1.59101,1034799994.0
2006-10-16 15:10:00,1.59108,1.59139,1.59092,1.59121,1100200001.0
2006-10-16 15:15:00,1.59124,1.59145,1.5911,1.59128,1266599999.0
2006-10-16 15:20:00,1.59127,1.59143,1.59108,1.5913,941100003.0
2006-10-16 15:25:00,1.59104,1.59144,1.59075,1.59135,893799996.0
2006-10-16 15:30:00,1.59137,1.59144,1.59095,1.59112,1523100011.0
2006-10-16 15:35:00,1.59123,1.59125,1.59086,1.59101,1257699999.0
2006-10-16 15:40:00,1.59103,1.59133,1.59094,1.59126,750900006.0
2006-10-16 15:45:00,1.59121,1.59148,1.5911,1.59139,1385399999.0
2006-10-16 15:50:00,1.59128,1.5914,1.59104,1.59131,1649800010.0
2006-10-16 15:55:00,1.59109,1.59131,1.59105,1.59114,1153499992.0
2006-10-16 16:00:00,1.59128,1.59164,1.59107,1.59153,1306100002.0
2006-10-16 16:05:00,1.5917,1.59172,1.59141,1.59156,984800003.0
2006-10-16 16:10:00,1.59164,1.59179,1.59137,1.59169,1705699995.0
2006-10-16 16:15:00,1.59156,1.59189,1.59136,1.5918,1430800005.0
2006-10-16 16:20:00,1.59172,1.5919,1.59147,1.59158,1214299995.0
2006-10-16 16:25:00,1.59171,1.59182,1.59128,1.59169,1342300002.0
2006-10-16 16:30:00,1.5914,1.59181,1.5914,1.59157,1245199995.0
2006-10-16 16:35:00,1.5916,1.59179,1.59144,1.59167,1457500003.0
2006-10-16 16:40:00,1.59161,1.5918,1.59135,1.59158,1694600006.0
2006-10-16 16:45:00,1.5916,1.59178,1.5915,1.59163,1445600002.0
2006-10-16 16:50:00,1.59152,1.59199,1.59117,1.59169,1554799991.0
2006-10-16 16:55:00,1.59184,1.59184,1.59139,1.59163,1366500000.0
2006-10-16 17:00:00,1.5915,1.59184,1.59145,1.59165,1695700003.0
2006-10-16 17:05:00,1.59172,1.59181,1.59138,1.59151,1396300001.0
2006-10-16 17:10:00,1.59136,1.5917,1.59111,1.59158,1469999999.0
2006-10-16 17:15:00,1.59157,1.59173,1.59129,1.5916,1664800001.0
2006-10-16 17:20:00,1.59164,1.59164,1.59125,1.59142,1456999998.0
2006-10-16 17:25:00,1.59143,1.59171,1.59125,1.59167,1308600002.0
2006-10-16 17:30:00,1.59155,1.59181,1.59139,1.59168,1353100005.0
2006-10-16 17:35:00,1.5915,1.59175,1.59135,1.59172,1292900008.0
2006-10-16 17:40:00,1.59137,1.59181,1.59137,1.59168,1441300005.0
2006-10-16 17:45:00,1.59168,1.59175,1.59128,1.5915,1482600002.0
2006-10-16 17:50:00,1.5913,1.59135,1.59103,1.59123,1256899999.0
2006-10-16 17:55:00,1.59128,1.59153,1.59098,1.59149,1389399989.0
2006-10-16 18:00:00,1.59141,1.5917,1.5914,1.5915,7072899975.0
2006-10-16 18:05:00,1.5916,1.59183,1.59144,1.59167,8239999970.0
2006-10-16 18:10:00,1.59164,1.59185,1.5915,1.59165,4645300005.0
2006-10-16 18:15:00,1.59155,1.59228,1.59151,1.5921,5822900010.0
2006-10-16 18:20:00,1.59223,1.5923,1.59201,1.5923,6452600006.0
2006-10-16 18:25:00,1.5922,1.59233,1.59207,1.59228,4259200013.0
2006-10-16 18:30:00,1.59213,1.59242,1.59204,1.5924,5537900021.0
2006-10-16 18:35:00,1.59247,1.59261,1.59225,1.59246,8998500011.0
2006-10-16 18:40:00,1.59233,1.59261,1.59205,1.59205,3859700007.0
2006-10-16 18:45:00,1.59215,1.59234,1.5919,1.59225,2846100006.0
2006-10-16 18:50:00,1.59222,1.59255,1.59213,1.59247,5509499997.0
2006-10-16 18:55:00,1.59253,1.59253,1.59191,1.59232,5644900004.0
2006-10-16 19:00:00,1.59238,1.59258,1.59225,1.59248,2087500006.0
2006-10-16 19:05:00,1.59252,1.59261,1.59186,1.59204,6443700002.0
2006-10-16 19:10:00,1.59206,1.59239,1.59184,1.5923,4154800027.0
2006-10-16 19:15:00,1.59232,1.5924,1.59196,1.59226,4826300003.0
2006-10-16 19:20:00,1.59208,1.59234,1.59172,1.59229,3386099998.0
2006-10-16 19:25:00,1.59233,1.5925,1.59214,1.5923,4611000030.0
2006-10-16 19:30:00,1.5923,1.59251,1.59209,1.59232,6700300003.0
2006-10-16 19:35:00,1.59228,1.59235,1.59196,1.59209,4317700018.0
2006-10-16 19:40:00,1.59219,1.59234,1.59204,1.59211,3021500001.0
2006-10-16 19:45:00,1.59215,1.59231,1.59192,1.59225,3044099991.0
2006-10-16 19:50:00,1.59205,1.59222,1.59193,1.59207,2181000010.0
2006-10-16 19:55:00,1.59213,1.59221,1.59183,1.592,6314900005.0
2006-10-16 20:00:00,1.59206,1.59208,1.59181,1.59199,2306700001.0
2006-10-16 20:05:00,1.59207,1.59213,1.59187,1.59197,2615200003.0
2006-10-16 20:10:00,1.59213,1.59238,1.59207,1.5921,3619900006.0
2006-10-16 20:15:00,1.59218,1.59228,1.59207,1.5921,3736300015.0
2006-10-16 20:20:00,1.59204,1.59225,1.59183,1.59209,3013199992.0
2006-10-16 20:25:00,1.59202,1.59226,1.59189,1.59193,4218099994.0
2006-10-16 20:30:00,1.5922,1.5922,1.59177,1.59182,1979499998.0
2006-10-16 20:35:00,1.59179,1.59202,1.59163,1.59166,5087300003.0
2006-10-16 20:40:00,1.59188,1.59207,1.59162,1.59182,3719500017.0
2006-10-16 20:45:00,1.59202,1.59234,1.59183,1.59228,4370900006.0
2006-10-16 20:50:00,1.59226,1.59271,1.59211,1.5924,5580400017.0
2006-10-16 20:55:00,1.59249,1.5925,1.59233,1.5924,6334299982.0
2006-10-16 21:00:00,1.5925,1.5926,1.59216,1.59218,5649299996.0
2006-10-16 21:05:00,1.59223,1.59242,1.59196,1.59196,2774800002.0
2006-10-16 21:10:00,1.59216,1.59232,1.59198,1.59215,3403900019.0
2006-10-16 21:15:00,1.59217,1.59234,1.59193,1.59213,4469000004.0
2006-10-16 21:20:00,1.59213,1.59223,1.59182,1.59193,3633900007.0
2006-10-16 21:25:00,1.59188,1.59214,1.59154,1.59208,3359900003.0
2006-10-16 21:30:00,1.59199,1.59222,1.59191,1.592,4650500005.0
2006-10-16 21:35:00,1.59196,1.59218,1.59192,1.59201,1581700008.0
2006-10-16 21:40:00,1.59199,1.59216,1.59178,1.59189,4672700014.0
2006-10-16 21:45:00,1.59185,1.59224,1.59147,1.59209,4663999990.0
2006-10-16 21:50:00,1.59199,1.59231,1.59192,1.59228,3172300013.0
2006-10-16 21:55:00,1.59228,1.59228,1.59197,1.59206,3354900003.0
2006-10-16 22:00:00,1.59204,1.59243,1.59195,1.59215,3530299996.0
2006-10-16 22:05:00,1.59225,1.59225,1.59187,1.59208,1947099995.0
2006-10-16 22:10:00,1.59206,1.59222,1.59185,1.59209,1678900012.0
2006-10-16 22:15:00,1.59205,1.59216,1.59167,1.59184,1599500004.0
2006-10-16 22:20:00,1.59193,1.59207,1.59176,1.59193,2000400008.0
2006-10-16 22:25:00,1.59197,1.59209,1.59147,1.59208,2903900005.0
2006-10-16 22:30:00,1.59206,1.59231,1.5917,1.59205,2096700000.0
2006-10-16 22:35:00,1.59209,1.59229,1.59182,1.59215,2381000011.0
2006-10-16 22:40:00,1.59215,1.59235,1.59162,1.59218,3369000016.0
2006-10-16 22:45:00,1.59206,1.59236,1.5917,1.59225,2071400007.0
2006-10-16 22:50:00,1.59218,1.5923,1.59189,1.59204,2001200003.0
2006-10-16 22:55:00,1.59205,1.59242,1.59182,1.59212,1568199997.0
2006-10-16 23:00:00,1.5918,1.59257,1.59176,1.5925,1449400003.0
2006-10-16 23:05:00,1.5923,1.59251,1.59218,1.59236,1211200010.0
2006-10-16 23:10:00,1.59242,1.59242,1.59205,1.59218,1018800002.0
2006-10-16 23:15:00,1.59233,1.59249,1.59205,1.59224,1415300009.0
2006-10-16 23:20:00,1.59232,1.59232,1.5918,1.59226,902499996.0
2006-10-16 23:25:00,1.5921,1.59224,1.5917,1.5921,817699996.0
2006-10-16 23:30:00,1.5921,1.5922,1.59156,1.59177,1407700004.0
2006-10-16 23:35:00,1.5919,1.59253,1.59159,1.59196,940700002.0
2006-10-16 23:40:00,1.5919,1.59211,1.59168,1.59201,1269100011.0
2006-10-16 23:45:00,1.59188,1.59214,1.59184,1.59193,816499998.0
2006-10-16 23:50:00,1.592,1.59223,1.59164,1.59182,1267399999.0
2006-10-16 23:55:00,1.59182,1.59188,1.59152,1.59175,1078300005.0
2006-10-17 00:00:00,1.59175,1.59198,1.59161,1.59169,749399998.0
2006-10-17 00:05:00,1.59161,1.59194,1.59126,1.59131,1169600000.0
2006-10-17 00:10:00,1.5914,1.59186,1.59124,1.59149,1412400007.0
2006-10-17 00:15:00,1.5916,1.59186,1.59122,1.59185,885699999.0
2006-10-17 00:20:00,1.59185,1.59203,1.59154,1.59154,1564399995.0
2006-10-17 00:25:00,1.592,1.59206,1.59132,1.59165,1252900000.0
2006-10-17 00:30:00,1.59188,1.59207,1.59175,1.59191,1276000005.0
2006-10-17 00:35:00,1.59188,1.5924,1.59185,1.59213,1390400009.0
2006-10-17 00:40:00,1.59205,1.59238,1.59191,1.59222,1255300007.0
2006-10-17 00:45:00,1.59213,1.59239,1.59207,1.59207,1115100007.0
2006-10-17 00:50:00,1.59201,1.59236,1.59189,1.59212,1295200012.0
2006-10-17 00:55:00,1.59203,1.59224,1.59183,1.59202,1308100010.0
2006-10-17 01:00:00,1.59204,1.59223,1.59191,1.59203,1175500010.0
2006-10-17 01:05:00,1.59212,1.59225,1.59185,1.59211,1160099994.0
2006-10-17 01:10:00,1.59171,1.59225,1.59171,1.59214,1401900015.0
2006-10-17 01:15:00,1.5921,1.59226,1.59151,1.59192,1098299993.0
2006-10-17 01:20:00,1.59208,1.59227,1.59194,1.59211,746099999.0
2006-10-17 01:25:00,1.59215,1.59231,1.5919,1.59201,1171799999.0
2006-10-17 01:30:00,1.59203,1.59217,1.59155,1.59207,1557800001.0
2006-10-17 01:35:00,1.59202,1.59218,1.59125,1.59202,1378500016.0
2006-10-17 01:40:00,1.59202,1.59218,1.59177,1.59205,1212499993.0
2006-10-17 01:45:00,1.59215,1.59215,1.59166,1.59193,1426699998.0
2006-10-17 01:50:00,1.59205,1.59212,1.59182,1.59203,1101200004.0
2006-10-17 01:55:00,1.59202,1.59208,1.59168,1.59195,1192800003.0
2006-10-17 02:00:00,1.59197,1.59208,1.59157,1.59208,1227500001.0
2006-10-17 02:05:00,1.59203,1.59213,1.59176,1.59203,1158300011.0
2006-10-17 02:10:00,1.59128,1.59208,1.59123,1.59204,1604399997.0
2006-10-17 02:15:00,1.59196,1.59202,1.5917,1.59198,894200006.0
2006-10-17 02:20:00,1.59181,1.59208,1.59169,1.59201,1564799998.0
2006-10-17 02:25:00,1.59213,1.59223,1.59163,1.59187,1562400002.0
2006-10-17 02:30:00,1.59202,1.59213,1.59179,1.59201,941600003.0
2006-10-17 02:35:00,1.59223,1.59235,1.5919,1.5922,1332300001.0
2006-10-17 02:40:00,1.59224,1.59227,1.59191,1.59225,1142700007.0
2006-10-17 02:45:00,1.59213,1.59213,1.5918,1.59205,1438400000.0
2006-10-17 02:50:00,1.59202,1.59213,1.59181,1.59193,1195300003.0
2006-10-17 02:55:00,1.59198,1.59213,1.59178,1.59197,1266999992.0
2006-10-17 03:00:00,1.59197,1.59217,1.59167,1.5918,1147999995.0
2006-10-17 03:05:00,1.59188,1.59204,1.59175,1.5918,1273700007.0
2006-10-17 03:10:00,1.59186,1.59207,1.59171,1.59198,1053999998.0
2006-10-17 03:15:00,1.59208,1.5921,1.59163,1.59191,902500002.0
2006-10-17 03:20:00,1.59195,1.59219,1.59185,1.59209,1082600001.0
2006-10-17 03:25:00,1.5921,1.59218,1.59195,1.5921,421800000.0
2006-10-17 03:30:00,1.59185,1.59222,1.59161,1.59209,1651299998.0
2006-10-17 03:35:00,1.59206,1.59207,1.59156,1.59191,1150100004.0
2006-10-17 03:40:00,1.59191,1.592,1.59142,1.5918,1652000007.0
2006-10-17 03:45:00,1.59175,1.59213,1.59142,1.59202,1295300007.0
2006-10-17 03:50:00,1.59218,1.59219,1.59188,1.59207,1016000005.0
2006-10-17 03:55:00,1.59194,1.59213,1.59152,1.59195,1305300005.0
2006-10-17 04:00:00,1.59203,1.59218,1.59154,1.59189,1305799987.0
2006-10-17 04:05:00,1.592,1.59211,1.5917,1.59198,1349700006.0
2006-10-17 04:10:00,1.59198,1.59213,1.59168,1.59199,1369199998.0
2006-10-17 04:15:00,1.59213,1.59213,1.59128,1.59198,1198200004.0
2006-10-17 04:20:00,1.59192,1.5921,1.59168,1.592,1337400001.0
2006-10-17 04:25:00,1.59205,1.59205,1.59178,1.59195,825300001.0
2006-10-17 04:30:00,1.59179,1.59207,1.59159,1.59185,706400000.0
2006-10-17 04:35:00,1.59199,1.59205,1.59171,1.592,1413799994.0
2006-10-17 04:40:00,1.59205,1.59213,1.59184,1.59203,1279700008.0
2006-10-17 04:45:00,1.592,1.59212,1.59127,1.59147,1200100000.0
2006-10-17 04:50:00,1.59189,1.59213,1.59174,1.59189,1047600000.0
2006-10-17 04:55:00,1.59199,1.5921,1.5918,1.59186,1451800000.0
2006-10-17 05:00:00,1.592,1.59207,1.59178,1.59197,1322399997.0
2006-10-17 05:05:00,1.59198,1.59216,1.59185,1.59214,994900008.0
2006-10-17 05:10:00,1.59212,1.59222,1.59186,1.59207,1758600003.0
2006-10-17 05:15:00,1.59198,1.59218,1.59185,1.59203,1032599999.0
2006-10-17 05:20:00,1.59188,1.59215,1.59171,1.59213,1294000003.0
2006-10-17 05:25:00,1.5914,1.59217,1.59134,1.59217,1026800006.0
2006-10-17 05:30:00,1.59215,1.5923,1.59194,1.59225,1376400000.0
2006-10-17 05:35:00,1.59203,1.59233,1.59142,1.59214,1696400003.0
2006-10-17 05:40:00,1.59216,1.5923,1.59194,1.59198,511099999.0
2006-10-17 05:45:00,1.59213,1.59218,1.59181,1.59203,1741400003.0
2006-10-17 05:50:00,1.59207,1.5922,1.59173,1.59195,1992200003.0
2006-10-17 05:55:00,1.59202,1.59217,1.59143,1.59201,1438399998.0
2006-10-17 06:00:00,1.59215,1.59225,1.59186,1.59219,1304799996.0
2006-10-17 06:05:00,1.59211,1.59227,1.59187,1.59223,1475200002.0
2006-10-17 06:10:00,1.59155,1.59225,1.59142,1.59215,1294600008.0
2006-10-17 06:15:00,1.59217,1.59231,1.59163,1.59215,1119200000.0
2006-10-17 06:20:00,1.59217,1.59225,1.5919,1.59213,1664100013.0
2006-10-17 06:25:00,1.59212,1.59226,1.59197,1.59216,1260800003.0
2006-10-17 06:30:00,1.59218,1.59223,1.59168,1.59217,1198400012.0
2006-10-17 06:35:00,1.59197,1.59218,1.59145,1.59176,823500004.0
2006-10-17 06:40:00,1.59192,1.59215,1.59145,1.592,1036700000.0
2006-10-17 06:45:00,1.59161,1.59215,1.59161,1.59197,1236600010.0
2006-10-17 06:50:00,1.59162,1.59213,1.59129,1.59207,1055800005.0
2006-10-17 06:55:00,1.59215,1.59244,1.5919,1.59203,1404500011.0
2006-10-17 07:00:00,1.59195,1.59227,1.59144,1.59224,1051399996.0
2006-10-17 07:05:00,1.592,1.59238,1.592,1.59219,838299996.0
2006-10-17 07:10:00,1.59219,1.59235,1.59198,1.59225,592000001.0
2006-10-17 07:15:00,1.59223,1.59224,1.59195,1.59213,1164000001.0
2006-10-17 07:20:00,1.59219,1.59236,1.592,1.59214,1267400011.0
2006-10-17 07:25:00,1.59227,1.59238,1.59172,1.59238,1380800005.0
2006-10-17 07:30:00,1.59219,1.59233,1.59189,1.592,1428300002.0
2006-10-17 07:35:00,1.59196,1.59217,1.59196,1.59197,1117599994.0
2006-10-17 07:40:00,1.59184,1.59221,1.59173,1.59215,1608000003.0
2006-10-17 07:45:00,1.59206,1.5922,1.59187,1.59194,1590600001.0
2006-10-17 07:50:00,1.59192,1.59225,1.59174,1.59221,1380300002.0
2006-10-17 07:55:00,1.5921,1.59226,1.59199,1.59203,920399997.0
2006-10-17 08:00:00,1.59193,1.59219,1.59175,1.59201,1352299996.0
2006-10-17 08:05:00,1.59204,1.59228,1.59182,1.592,1489500004.0
2006-10-17 08:10:00,1.59195,1.59222,1.59165,1.59178,1253400005.0
2006-10-17 08:15:00,1.59193,1.59213,1.59168,1.59205,1346399994.0
2006-10-17 08:20:00,1.59207,1.5922,1.59176,1.59176,1047800007.0
2006-10-17 08:25:00,1.59196,1.59231,1.59178,1.5921,1280700008.0
2006-10-17 08:30:00,1.59202,1.59221,1.59187,1.59207,1772699998.0
2006-10-17 08:35:00,1.5921,1.59219,1.59144,1.59211,819899992.0
2006-10-17 08:40:00,1.59199,1.59221,1.59186,1.59192,1188699997.0
2006-10-17 08:45:00,1.59192,1.59213,1.59154,1.59194,1337899994.0
2006-10-17 08:50:00,1.59188,1.59209,1.59173,1.59182,1521300009.0
2006-10-17 08:55:00,1.59193,1.59201,1.59145,1.59175,1052900012.0
2006-10-17 09:00:00,1.59171,1.59183,1.59154,1.59173,1397400003.0
2006-10-17 09:05:00,1.59173,1.59173,1.59132,1.5914,1277499995.0
2006-10-17 09:10:00,1.59128,1.59141,1.59095,1.59122,1806000013.0
2006-10-17 09:15:00,1.59107,1.59133,1.591,1.59122,831499998.0
2006-10-17 09:20:00,1.59118,1.59143,1.59102,1.59116,1201599996.0
2006-10-17 09:25:00,1.59102,1.5913,1.59078,1.59096,1182899996.0
2006-10-17 09:30:00,1.59093,1.59111,1.59072,1.59105,1136299999.0
2006-10-17 09:35:00,1.5911,1.59122,1.59082,1.59105,1290399993.0
2006-10-17 09:40:00,1.5911,1.59116,1.59081,1.59096,854599999.0
2006-10-17 09:45:00,1.59094,1.59119,1.59079,1.59089,1661399989.0
2006-10-17 09:50:00,1.59096,1.59096,1.5903,1.59049,1199500006.0
2006-10-17 09:55:00,1.59049,1.59052,1.58989,1.58995,1356700001.0
2006-10-17 10:00:00,1.58999,1.59012,1.58951,1.58989,1446999999.0
2006-10-17 10:05:00,1.58992,1.59042,1.58975,1.59014,1517100000.0
2006-10-17 10:10:00,1.59016,1.59045,1.59011,1.59027,1493000013.0
2006-10-17 10:15:00,1.59033,1.59051,1.59016,1.59033,1486000001.0
2006-10-17 10:20:00,1.59017,1.59039,1.59008,1.59028,969499999.0
2006-10-17 10:25:00,1.59033,1.59039,1.58997,1.59029,1582599999.0
2006-10-17 10:30:00,1.59025,1.59051,1.58978,1.58978,1259600014.0
2006-10-17 10:35:00,1.58986,1.59022,1.58972,1.5898,1441500005.0
2006-10-17 10:40:00,1.58959,1.59,1.58945,1.58978,1450800002.0
2006-10-17 10:45:00,1.58956,1.5901,1.58928,1.58987,1387300003.0
2006-10-17 10:50:00,1.5899,1.59001,1.58965,1.58973,1692700009.0
2006-10-17 10:55:00,1.58967,1.58994,1.58931,1.58937,1562000000.0
2006-10-17 11:00:00,1.5895,1.58988,1.58931,1.58988,1493499999.0
2006-10-17 11:05:00,1.58974,1.58999,1.58954,1.58996,1212600005.0
2006-10-17 11:10:00,1.58977,1.58992,1.58952,1.58976,1390600007.0
2006-10-17 11:15:00,1.58965,1.5897,1.58902,1.58922,1547299998.0
2006-10-17 11:20:00,1.58923,1.58962,1.58919,1.58952,1646900007.0
2006-10-17 11:25:00,1.58952,1.58968,1.58929,1.58934,1292000003.0
2006-10-17 11:30:00,1.5895,1.58965,1.5888,1.58942,1476800000.0
2006-10-17 11:35:00,1.58936,1.58957,1.58922,1.58951,1485000002.0
2006-10-17 11:40:00,1.58944,1.58963,1.58927,1.58945,1608900002.0
2006-10-17 11:45:00,1.58927,1.58945,1.58848,1.58878,1309100003.0
2006-10-17 11:50:00,1.58879,1.58892,1.58862,1.58882,1923500011.0
2006-10-17 11:55:00,1.58865,1.5891,1.58865,1.58892,1289100004.0
2006-10-17 12:00:00,1.58896,1.58959,1.58877,1.58942,1691600011.0
2006-10-17 12:05:00,1.58952,1.58962,1.58921,1.5893,1539500004.0
2006-10-17 12:10:00,1.58924,1.58947,1.58903,1.58947,1455099990.0
2006-10-17 12:15:00,1.58946,1.58956,1.58919,1.58943,998099999.0
2006-10-17 12:20:00,1.5895,1.58956,1.58913,1.58945,1226399995.0
2006-10-17 12:25:00,1.58944,1.58945,1.58903,1.58919,1703000010.0
2006-10-17 12:30:00,1.58922,1.58942,1.58901,1.58909,1730600009.0
2006-10-17 12:35:00,1.58919,1.58927,1.58896,1.58909,1431800007.0
2006-10-17 12:40:00,1.58912,1.58931,1.58886,1.58925,1512999999.0
2006-10-17 12:45:00,1.58921,1.58938,1.58907,1.5893,1429700008.0
2006-10-17 12:50:00,1.58915,1.58962,1.58892,1.58961,1362099994.0
2006-10-17 12:55:00,1.58965,1.58966,1.58929,1.58935,1458500001.0
2006-10-17 13:00:00,1.58938,1.58959,1.58925,1.58932,1334499998.0
2006-10-17 13:05:00,1.58948,1.58958,1.58927,1.58936,1145600004.0
2006-10-17 13:10:00,1.58932,1.58954,1.58893,1.58948,1155100000.0
2006-10-17 13:15:00,1.58953,1.58953,1.5892,1.58947,1704600002.0
2006-10-17 13:20:00,1.58946,1.58953,1.58911,1.58944,1263700004.0
2006-10-17 13:25:00,1.5895,1.58958,1.58906,1.58922,1457200006.0
2006-10-17 13:30:00,1.58899,1.5892,1.58873,1.58905,1325700003.0
2006-10-17 13:35:00,1.58898,1.58908,1.58878,1.58888,1098499995.0
2006-10-17 13:40:00,1.58886,1.58903,1.58867,1.58893,1734099998.0
2006-10-17 13:45:00,1.5888,1.58905,1.58865,1.58888,1354200002.0
2006-10-17 13:50:00,1.58876,1.58935,1.58868,1.58935,1510100007.0
2006-10-17 13:55:00,1.58939,1.58945,1.58906,1.58932,1414800002.0
2006-10-17 14:00:00,1.58931,1.58945,1.58886,1.58928,1216700008.0
2006-10-17 14:05:00,1.58928,1.58944,1.58901,1.58944,1206100000.0
2006-10-17 14:10:00,1.5895,1.58956,1.58916,1.58916,1396200002.0
2006-10-17 14:15:00,1.58916,1.58946,1.58916,1.58932,1426499996.0
2006-10-17 14:20:00,1.58925,1.58945,1.58879,1.58902,1855400020.0
2006-10-17 14:25:00,1.5889,1.5891,1.58865,1.58902,1640700005.0
2006-10-17 14:30:00,1.5889,1.58964,1.58856,1.58935,1596200005.0
2006-10-17 14:35:00,1.58923,1.58948,1.58908,1.58909,1158100020.0
2006-10-17 14:40:00,1.58903,1.58929,1.58895,1.58899,1813799988.0
2006-10-17 14:45:00,1.58918,1.58936,1.58904,1.58914,1044700002.0
2006-10-17 14:50:00,1.58935,1.5894,1.58896,1.5892,1637300006.0
2006-10-17 14:55:00,1.58918,1.58949,1.58899,1.58931,1429899994.0
2006-10-17 15:00:00,1.58925,1.58945,1.5889,1.58921,1526999998.0
2006-10-17 15:05:00,1.58913,1.58936,1.58891,1.58923,1739500012.0
2006-10-17 15:10:00,1.58939,1.58945,1.58909,1.58916,1381800001.0
2006-10-17 15:15:00,1.58912,1.5895,1.58872,1.58894,1959700006.0
2006-10-17 15:20:00,1.58876,1.58898,1.58841,1.58892,1155200002.0
2006-10-17 15:25:00,1.58892,1.58904,1.58852,1.58878,1645499993.0
2006-10-17 15:30:00,1.58878,1.5894,1.58861,1.58861,1572300001.0
2006-10-17 15:35:00,1.58883,1.58891,1.58854,1.58869,1451599994.0
2006-10-17 15:40:00,1.5888,1.58912,1.58857,1.58896,1509700007.0
2006-10-17 15:45:00,1.58902,1.5894,1.58888,1.5892,1497500000.0
2006-10-17 15:50:00,1.58905,1.58907,1.58862,1.5889,1343200010.0
2006-10-17 15:55:00,1.58907,1.58914,1.58878,1.58901,1505300003.0
2006-10-17 16:00:00,1.58918,1.58929,1.58874,1.589,1690200003.0
2006-10-17 16:05:00,1.58908,1.58937,1.58883,1.58898,1428200003.0
2006-10-17 16:10:00,1.58901,1.58931,1.58883,1.58925,1363700017.0
2006-10-17 16:15:00,1.58903,1.58924,1.58883,1.58918,1490500005.0
2006-10-17 16:20:00,1.58918,1.58929,1.58899,1.58902,1567199988.0
2006-10-17 16:25:00,1.5891,1.58922,1.58879,1.58909,1253799994.0
2006-10-17 16:30:00,1.58908,1.58922,1.58874,1.58903,1408500003.0
2006-10-17 16:35:00,1.58907,1.58907,1.58874,1.58884,1278400003.0
2006-10-17 16:40:00,1.58899,1.58929,1.58882,1.58917,1538899999.0
2006-10-17 16:45:00,1.58919,1.58937,1.58896,1.58897,1794700000.0
2006-10-17 16:50:00,1.589,1.58918,1.5888,1.58901,1537100013.0
2006-10-17 16:55:00,1.58916,1.58934,1.58895,1.58918,1958800000.0
2006-10-17 17:00:00,1.58906,1.5893,1.58885,1.58904,1628700005.0
2006-10-17 17:05:00,1.58915,1.58933,1.58898,1.58924,1407099995.0
2006-10-17 17:10:00,1.5891,1.5893,1.58886,1.58911,1258600006.0
2006-10-17 17:15:00,1.58923,1.58933,1.58892,1.589,1550500002.0
2006-10-17 17:20:00,1.58899,1.5891,1.58881,1.58881,1210600003.0
2006-10-17 17:25:00,1.58895,1.58909,1.58868,1.58894,1114400001.0
2006-10-17 17:30:00,1.58883,1.58911,1.58867,1.58911,1280500005.0
2006-10-17 17:35:00,1.58915,1.58921,1.58876,1.58919,1248799997.0
2006-10-17 17:40:00,1.58885,1.58917,1.58835,1.58884,1348600004.0
2006-10-17 17:45:00,1.58887,1.58896,1.58836,1.58878,1430999998.0
2006-10-17 17:50:00,1.58874,1.58888,1.58852,1.58854,1349400002.0
2006-10-17 17:55:00,1.58881,1.5889,1.58848,1.58854,1246499995.0
2006-10-17 18:00:00,1.58868,1.5887,1.5881,1.5881,7523399997.0
2006-10-17 18:05:00,1.588,1.58832,1.58799,1.58832,7184800000.0
2006-10-17 18:10:00,1.5883,1.58874,1.5883,1.58844,6803800024.0
2006-10-17 18:15:00,1.58863,1.58884,1.58841,1.5886,5001800004.0
2006-10-17 18:20:00,1.58879,1.58921,1.58873,1.5892,5990100013.0
2006-10-17 18:25:00,1.5891,1.58922,1.5889,1.58892,6930800022.0
2006-10-17 18:30:00,1.58887,1.58916,1.58875,1.58895,3493100016.0
2006-10-17 18:35:00,1.58903,1.58914,1.58878,1.58907,8587000043.0
2006-10-17 18:40:00,1.58897,1.58922,1.58882,1.58914,3380999999.0
2006-10-17 18:45:00,1.58895,1.58924,1.58887,1.58909,2851700021.0
2006-10-17 18:50:00,1.589,1.58927,1.58892,1.58919,5354899996.0
2006-10-17 18:55:00,1.58918,1.58929,1.58888,1.58918,6088900019.0
2006-10-17 19:00:00,1.58905,1.58934,1.58901,1.58918,2771100003.0
2006-10-17 19:05:00,1.58916,1.58944,1.58905,1.58916,6598400014.0
2006-10-17 19:10:00,1.58916,1.58934,1.58902,1.58925,3677200019.0
2006-10-17 19:15:00,1.58935,1.58944,1.5891,1.58926,4784400004.0
2006-10-17 19:20:00,1.58926,1.58942,1.58906,1.58934,4032100004.0
2006-10-17 19:25:00,1.58933,1.58956,1.58913,1.58927,4527700000.0
2006-10-17 19:30:00,1.58976,1.58977,1.58943,1.58951,4782900012.0
2006-10-17 19:35:00,1.58953,1.58992,1.58931,1.58977,3587600003.0
2006-10-17 19:40:00,1.58972,1.58986,1.58961,1.58975,3211800003.0
2006-10-17 19:45:00,1.58957,1.58997,1.58943,1.58986,2888500009.0
2006-10-17 19:50:00,1.58971,1.58998,1.58957,1.5896,2060900008.0
2006-10-17 19:55:00,1.58972,1.58986,1.5895,1.5897,5932200006.0
2006-10-17 20:00:00,1.58983,1.5901,1.58975,1.58996,2482300009.0
2006-10-17 20:05:00,1.58994,1.59004,1.5898,1.58985,3045100003.0
2006-10-17 20:10:00,1.58986,1.59012,1.5898,1.59002,3927100002.0
2006-10-17 20:15:00,1.59,1.59019,1.58988,1.5901,4527700016.0
2006-10-17 20:20:00,1.5899,1.59022,1.5899,1.59017,2864800013.0
2006-10-17 20:25:00,1.59006,1.5904,1.58987,1.58987,4609999998.0
2006-10-17 20:30:00,1.5901,1.59027,1.58997,1.59006,2064600017.0
2006-10-17 20:35:00,1.59023,1.59051,1.59,1.59002,5084600015.0
2006-10-17 20:40:00,1.59038,1.59057,1.59019,1.59044,4373100004.0
2006-10-17 20:45:00,1.59019,1.59056,1.59016,1.5904,4851800014.0
2006-10-17 20:50:00,1.5904,1.5907,1.59029,1.59044,4863000014.0
2006-10-17 20:55:00,1.59048,1.5907,1.5903,1.5905,5774599990.0
2006-10-17 21:00:00,1.5906,1.5906,1.59018,1.59035,5664999995.0
2006-10-17 21:05:00,1.59032,1.59055,1.59021,1.59029,2648800011.0
2006-10-17 21:10:00,1.59042,1.59055,1.59029,1.59047,3584599999.0
2006-10-17 21:15:00,1.59037,1.59048,1.59007,1.59025,4070700009.0
2006-10-17 21:20:00,1.59023,1.59048,1.59015,1.59026,3452099996.0
2006-10-17 21:25:00,1.59028,1.59049,1.58996,1.59043,3445100011.0
2006-10-17 21:30:00,1.59042,1.59058,1.5902,1.5904,4505100003.0
2006-10-17 21:35:00,1.59039,1.59051,1.59019,1.59045,2228300006.0
2006-10-17 21:40:00,1.59035,1.59055,1.59019,1.59037,3710799996.0
2006-10-17 21:45:00,1.59042,1.5906,1.59028,1.59034,4872499999.0
2006-10-17 21:50:00,1.59038,1.59066,1.59032,1.59061,3071800011.0
2006-10-17 21:55:00,1.59043,1.59062,1.59029,1.59037,3504499992.0
2006-10-17 22:00:00,1.59037,1.59057,1.58984,1.59055,3305000009.0
2006-10-17 22:05:00,1.59057,1.59057,1.59028,1.59039,1889800005.0
2006-10-17 22:10:00,1.59055,1.59055,1.59029,1.5905,2097700003.0
2006-10-17 22:15:00,1.5903,1.59057,1.59021,1.59034,1548100002.0
2006-10-17 22:20:00,1.5902,1.59055,1.59017,1.59038,2035299999.0
2006-10-17 22:25:00,1.59019,1.5905,1.59009,1.59036,3182699999.0
2006-10-17 22:30:00,1.59045,1.59052,1.5901,1.59042,1883600003.0
2006-10-17 22:35:00,1.59033,1.59055,1.58994,1.59017,2709500003.0
2006-10-17 22:40:00,1.59042,1.59052,1.59006,1.59049,3842800002.0
2006-10-17 22:45:00,1.5905,1.59068,1.59021,1.5903,1724400002.0
2006-10-17 22:50:00,1.59062,1.59076,1.5902,1.5905,2166000000.0
2006-10-17 22:55:00,1.59065,1.59083,1.59021,1.59045,1557200003.0
2006-10-17 23:00:00,1.58941,1.59058,1.58941,1.59022,1517700009.0
2006-10-17 23:05:00,1.59052,1.59062,1.58991,1.59039,1098500005.0
2006-10-17 23:10:00,1.5904,1.59058,1.59022,1.5904,1507799998.0
2006-10-17 23:15:00,1.59037,1.59074,1.59017,1.59029,1191399998.0
2006-10-17 23:20:00,1.59039,1.59059,1.59027,1.59042,1495099993.0
2006-10-17 23:25:00,1.59062,1.59073,1.59043,1.5907,1091999997.0
2006-10-17 23:30:00,1.59072,1.59072,1.59014,1.59043,1411300006.0
2006-10-17 23:35:00,1.5903,1.5905,1.58926,1.59046,1125900006.0
2006-10-17 23:40:00,1.59038,1.59052,1.59014,1.59047,1768600004.0
2006-10-17 23:45:00,1.59036,1.59061,1.59023,1.59032,941399997.0
2006-10-17 23:50:00,1.5905,1.5908,1.59027,1.59061,1425199992.0
2006-10-17 23:55:00,1.59069,1.59075,1.59032,1.59063,1123800001.0
2006-10-18 00:00:00,1.59047,1.5907,1.59015,1.59018,1525500016.0
2006-10-18 00:05:00,1.59018,1.59051,1.59004,1.59029,749400000.0
2006-10-18 00:10:00,1.59047,1.59075,1.59041,1.59065,1091500005.0
2006-10-18 00:15:00,1.59059,1.5907,1.59038,1.5905,799900001.0
2006-10-18 00:20:00,1.59055,1.59075,1.59032,1.59036,1604100004.0
2006-10-18 00:25:00,1.59036,1.59086,1.59011,1.59081,1513900007.0
2006-10-18 00:30:00,1.59085,1.59088,1.5905,1.59057,1258899997.0
2006-10-18 00:35:00,1.5906,1.59073,1.59036,1.5904,847700007.0
2006-10-18 00:40:00,1.59039,1.59052,1.59006,1.5903,1133899997.0
2006-10-18 00:45:00,1.59035,1.59047,1.5902,1.59032,1276900004.0
2006-10-18 00:50:00,1.5902,1.59043,1.59004,1.59037,1333300008.0
2006-10-18 00:55:00,1.59038,1.5906,1.58981,1.59058,1778900005.0
2006-10-18 01:00:00,1.59033,1.59048,1.58996,1.59045,1582699994.0
2006-10-18 01:05:00,1.59039,1.59059,1.59021,1.59032,1088800006.0
2006-10-18 01:10:00,1.59028,1.59043,1.59003,1.59043,1158400002.0
2006-10-18 01:15:00,1.59043,1.59052,1.58988,1.59027,1519799996.0
2006-10-18 01:20:00,1.59035,1.59046,1.58995,1.5903,1418900004.0
2006-10-18 01:25:00,1.59024,1.59053,1.59001,1.59036,1521499999.0
2006-10-18 01:30:00,1.59038,1.59046,1.58994,1.59034,1615500002.0
2006-10-18 01:35:00,1.59014,1.59046,1.59012,1.59012,1529000002.0
2006-10-18 01:40:00,1.59027,1.59042,1.58995,1.59036,977300004.0
2006-10-18 01:45:00,1.58995,1.59038,1.58985,1.58994,1413600008.0
2006-10-18 01:50:00,1.59003,1.59032,1.58995,1.59012,1030499998.0
2006-10-18 01:55:00,1.5902,1.5903,1.58991,1.59022,1118300008.0
2006-10-18 02:00:00,1.5903,1.59038,1.58997,1.59035,1436399997.0
2006-10-18 02:05:00,1.59018,1.59038,1.59001,1.59009,1537999996.0
2006-10-18 02:10:00,1.59007,1.59029,1.58993,1.59028,780399991.0
2006-10-18 02:15:00,1.59015,1.5903,1.58997,1.59022,699100004.0
2006-10-18 02:20:00,1.59022,1.59042,1.59011,1.59034,1693800000.0
2006-10-18 02:25:00,1.59037,1.59045,1.59005,1.59022,948499996.0
2006-10-18 02:30:00,1.5901,1.59025,1.58992,1.59025,956000008.0
2006-10-18 02:35:00,1.59033,1.59037,1.59001,1.59025,1326099999.0
2006-10-18 02:40:00,1.59029,1.59046,1.59005,1.59037,1599500000.0
2006-10-18 02:45:00,1.59022,1.5904,1.59006,1.59038,983800000.0
2006-10-18 02:50:00,1.59032,1.59055,1.59015,1.59042,1285000009.0
2006-10-18 02:55:00,1.59067,1.59087,1.59019,1.59038,1217700003.0
2006-10-18 03:00:00,1.5905,1.59061,1.59019,1.59019,1180500007.0
2006-10-18 03:05:00,1.59045,1.5906,1.5903,1.59045,934699996.0
2006-10-18 03:10:00,1.5904,1.59062,1.59014,1.59041,1107499993.0
2006-10-18 03:15:00,1.59025,1.59045,1.59011,1.59026,1182300013.0
2006-10-18 03:20:00,1.59038,1.59045,1.59003,1.5903,1045700001.0
2006-10-18 03:25:00,1.59022,1.59043,1.59002,1.59018,690999995.0
2006-10-18 03:30:00,1.59002,1.59039,1.5897,1.59023,1399000013.0
2006-10-18 03:35:00,1.59023,1.59027,1.58968,1.5898,1342799999.0
2006-10-18 03:40:00,1.58996,1.59005,1.58963,1.58983,1213699996.0
2006-10-18 03:45:00,1.58993,1.58993,1.58958,1.58992,1067100000.0
2006-10-18 03:50:00,1.59001,1.59004,1.58966,1.58984,1399299994.0
2006-10-18 03:55:00,1.58976,1.59003,1.58958,1.58967,1485400000.0
2006-10-18 04:00:00,1.58982,1.59012,1.5896,1.59003,1650099992.0
2006-10-18 04:05:00,1.59005,1.59012,1.58965,1.58983,1051900004.0
2006-10-18 04:10:00,1.58992,1.59008,1.58935,1.58986,1230299999.0
2006-10-18 04:15:00,1.59,1.59041,1.58984,1.59011,1168599996.0
2006-10-18 04:20:00,1.59019,1.59045,1.58992,1.59028,1280999998.0
2006-10-18 04:25:00,1.59036,1.59049,1.59015,1.59032,909400009.0
2006-10-18 04:30:00,1.59013,1.59048,1.58986,1.5903,760999997.0
2006-10-18 04:35:00,1.59026,1.5904,1.59003,1.59012,1483700002.0
2006-10-18 04:40:00,1.5903,1.59037,1.59003,1.59007,1415900012.0
2006-10-18 04:45:00,1.59008,1.59034,1.58997,1.59026,1419200003.0
2006-10-18 04:50:00,1.59011,1.5904,1.59,1.59023,1501800006.0
2006-10-18 04:55:00,1.59029,1.59071,1.59001,1.59062,1788100001.0
2006-10-18 05:00:00,1.59055,1.5907,1.5903,1.59043,1400100003.0
2006-10-18 05:05:00,1.59061,1.59061,1.59025,1.59034,1211299998.0
2006-10-18 05:10:00,1.59043,1.59055,1.59018,1.59049,1090000003.0
2006-10-18 05:15:00,1.59052,1.5906,1.59026,1.59043,1132399994.0
2006-10-18 05:20:00,1.59045,1.59055,1.59,1.59042,1077100006.0
2006-10-18 05:25:00,1.59036,1.59053,1.58988,1.59048,1473799998.0
2006-10-18 05:30:00,1.59043,1.5905,1.59011,1.59038,1292400002.0
2006-10-18 05:35:00,1.5902,1.59042,1.58988,1.59025,1276000010.0
2006-10-18 05:40:00,1.59024,1.59044,1.59007,1.59018,969899998.0
2006-10-18 05:45:00,1.59009,1.59048,1.58987,1.59032,1484900006.0
2006-10-18 05:50:00,1.59043,1.59043,1.59001,1.59002,1568999998.0
2006-10-18 05:55:00,1.59019,1.59045,1.59005,1.59038,1205699998.0
2006-10-18 06:00:00,1.59025,1.59049,1.5901,1.59019,1402000004.0
2006-10-18 06:05:00,1.59029,1.5904,1.59,1.59007,1759900011.0
2006-10-18 06:10:00,1.59007,1.59025,1.58992,1.58999,1257699991.0
2006-10-18 06:15:00,1.59009,1.59023,1.58939,1.58961,756900001.0
2006-10-18 06:20:00,1.59013,1.59022,1.58974,1.59004,1622799997.0
2006-10-18 06:25:00,1.59008,1.59014,1.5894,1.59005,1381999992.0
2006-10-18 06:30:00,1.59013,1.59013,1.58932,1.58943,1157300004.0
2006-10-18 06:35:00,1.58931,1.59025,1.58928,1.59012,1205900004.0
2006-10-18 06:40:00,1.5903,1.5904,1.59,1.59009,1579900006.0
2006-10-18 06:45:00,1.5902,1.59033,1.58995,1.59019,1077099997.0
2006-10-18 06:50:00,1.59023,1.59035,1.59,1.59008,1605000004.0
2006-10-18 06:55:00,1.59021,1.59033,1.58957,1.59018,1577900009.0
2006-10-18 07:00:00,1.59011,1.59047,1.58958,1.59038,1329199997.0
2006-10-18 07:05:00,1.59034,1.59057,1.59014,1.59014,1007700000.0
2006-10-18 07:10:00,1.59042,1.59053,1.59014,1.59037,990400006.0
2006-10-18 07:15:00,1.5904,1.59051,1.59015,1.59036,1145200011.0
2006-10-18 07:20:00,1.59016,1.59048,1.58985,1.5903,1618500002.0
2006-10-18 07:25:00,1.59026,1.59035,1.59004,1.59012,1426900003.0
2006-10-18 07:30:00,1.59012,1.59034,1.58997,1.59003,1474300002.0
2006-10-18 07:35:00,1.59008,1.5904,1.58963,1.59021,1088999994.0
2006-10-18 07:40:00,1.59025,1.59043,1.59005,1.59023,1381200009.0
2006-10-18 07:45:00,1.59038,1.5906,1.59026,1.5904,1120500009.0
2006-10-18 07:50:00,1.59053,1.59053,1.59005,1.59029,1409300006.0
2006-10-18 07:55:00,1.59029,1.59048,1.59013,1.59026,1692200006.0
2006-10-18 08:00:00,1.59026,1.59038,1.59002,1.59024,1631000010.0
2006-10-18 08:05:00,1.59022,1.59045,1.5896,1.59044,1352100003.0
2006-10-18 08:10:00,1.59033,1.59111,1.59012,1.59098,1113600007.0
2006-10-18 08:15:00,1.59103,1.59103,1.59055,1.59066,1534699992.0
2006-10-18 08:20:00,1.59067,1.59078,1.59019,1.59032,996100004.0
2006-10-18 08:25:00,1.59039,1.59059,1.59028,1.59049,1234199998.0
2006-10-18 08:30:00,1.59043,1.59055,1.59004,1.59024,1289100000.0
2006-10-18 08:35:00,1.5903,1.59037,1.58994,1.59014,1265599999.0
2006-10-18 08:40:00,1.59009,1.59031,1.58995,1.5902,1645500007.0
2006-10-18 08:45:00,1.59005,1.59028,1.58978,1.58995,1172000001.0
2006-10-18 08:50:00,1.59001,1.59015,1.58986,1.58998,1047499999.0
2006-10-18 08:55:00,1.59002,1.59019,1.58982,1.59001,1380600012.0
2006-10-18 09:00:00,1.59008,1.59017,1.58987,1.59011,1122499997.0
2006-10-18 09:05:00,1.59017,1.59021,1.58981,1.58986,1235600007.0
2006-10-18 09:10:00,1.58986,1.59003,1.58956,1.58998,1473500009.0
2006-10-18 09:15:00,1.58987,1.59,1.58961,1.58977,1630100005.0
2006-10-18 09:20:00,1.58985,1.58985,1.58901,1.58969,1168600000.0
2006-10-18 09:25:00,1.58965,1.58977,1.58929,1.58939,1678399997.0
2006-10-18 09:30:00,1.58945,1.58972,1.58933,1.58956,1055800007.0
2006-10-18 09:35:00,1.58969,1.58976,1.58942,1.58954,1447099997.0
2006-10-18 09:40:00,1.58958,1.5897,1.58925,1.58941,1728000009.0
2006-10-18 09:45:00,1.58961,1.58975,1.58898,1.5896,1775199999.0
2006-10-18 09:50:00,1.58966,1.5899,1.58941,1.58967,1274700008.0
2006-10-18 09:55:00,1.58981,1.58993,1.58931,1.58973,1599799993.0
2006-10-18 10:00:00,1.58988,1.59003,1.58963,1.58983,1587999999.0
2006-10-18 10:05:00,1.59003,1.59025,1.58975,1.5902,1262000005.0
2006-10-18 10:10:00,1.59007,1.59021,1.58988,1.59007,1011100002.0
2006-10-18 10:15:00,1.59006,1.5902,1.58975,1.59,1330299996.0
2006-10-18 10:20:00,1.58998,1.59012,1.58977,1.59003,1477700004.0
2006-10-18 10:25:00,1.58997,1.59012,1.58975,1.58995,1404199997.0
2006-10-18 10:30:00,1.58983,1.59001,1.58967,1.58971,1207100005.0
2006-10-18 10:35:00,1.58984,1.59018,1.58972,1.59001,1286100002.0
2006-10-18 10:40:00,1.58997,1.59014,1.58966,1.59005,1553600009.0
2006-10-18 10:45:00,1.58999,1.59006,1.58927,1.59,1240999999.0
2006-10-18 10:50:00,1.58982,1.59002,1.58967,1.5899,1548199997.0
2006-10-18 10:55:00,1.58974,1.59025,1.58974,1.59003,1271700004.0
2006-10-18 11:00:00,1.5901,1.59025,1.58967,1.58991,1265100005.0
2006-10-18 11:05:00,1.59011,1.59023,1.58975,1.59003,922300000.0
2006-10-18 11:10:00,1.58992,1.59009,1.58935,1.58998,1449200011.0
2006-10-18 11:15:00,1.58976,1.58999,1.58968,1.58988,1174200005.0
2006-10-18 11:20:00,1.5898,1.58993,1.58958,1.58977,1685500002.0
2006-10-18 11:25:00,1.58966,1.58984,1.58951,1.58954,1295500006.0
2006-10-18 11:30:00,1.58959,1.58983,1.58948,1.58959,1452800005.0
2006-10-18 11:35:00,1.58956,1.58971,1.58938,1.58955,1644600003.0
2006-10-18 11:40:00,1.58962,1.58995,1.58948,1.58995,1228100007.0
2006-10-18 11:45:00,1.58994,1.59015,1.58972,1.5899,1455900003.0
2006-10-18 11:50:00,1.59011,1.5902,1.5898,1.58995,1833199993.0
2006-10-18 11:55:00,1.58976,1.59012,1.58945,1.59,1377900001.0
2006-10-18 12:00:00,1.58998,1.59008,1.58961,1.58992,1677600013.0
2006-10-18 12:05:00,1.59002,1.5902,1.58951,1.58998,1622000003.0
2006-10-18 12:10:00,1.59004,1.59017,1.5898,1.59002,1283799998.0
2006-10-18 12:15:00,1.59005,1.59019,1.58983,1.58993,1264400004.0
2006-10-18 12:20:00,1.58999,1.59018,1.58986,1.5901,828900005.0
2006-10-18 12:25:00,1.59012,1.59023,1.58982,1.58982,1516900005.0
2006-10-18 12:30:00,1.58985,1.5902,1.58946,1.58978,1612200006.0
2006-10-18 12:35:00,1.59003,1.59008,1.58969,1.58971,1065400001.0
2006-10-18 12:40:00,1.5899,1.58995,1.58953,1.58972,928299994.0
2006-10-18 12:45:00,1.58968,1.58985,1.58957,1.58985,1146399998.0
2006-10-18 12:50:00,1.58975,1.58986,1.58938,1.58971,1698700002.0
2006-10-18 12:55:00,1.58972,1.5899,1.58954,1.58982,1676200015.0
2006-10-18 13:00:00,1.58971,1.58999,1.58937,1.58978,1574399997.0
2006-10-18 13:05:00,1.58978,1.58992,1.58924,1.58971,1325299993.0
2006-10-18 13:10:00,1.58975,1.58988,1.58901,1.58976,1203300012.0
2006-10-18 13:15:00,1.5897,1.58994,1.58961,1.58983,1190600011.0
2006-10-18 13:20:00,1.58975,1.58988,1.58901,1.58977,1819200008.0
2006-10-18 13:25:00,1.58966,1.58998,1.58907,1.58973,1931000004.0
2006-10-18 13:30:00,1.5897,1.58993,1.58941,1.58947,1662400012.0
2006-10-18 13:35:00,1.5895,1.58975,1.58944,1.58959,1598000005.0
2006-10-18 13:40:00,1.58971,1.58973,1.58936,1.58963,1114899999.0
2006-10-18 13:45:00,1.58953,1.58974,1.58942,1.58955,1374400013.0
2006-10-18 13:50:00,1.5895,1.5897,1.58867,1.58884,1507000004.0
2006-10-18 13:55:00,1.58887,1.58927,1.58875,1.58918,1537900004.0
2006-10-18 14:00:00,1.58929,1.58934,1.5888,1.58913,1630400007.0
2006-10-18 14:05:00,1.58935,1.58937,1.58904,1.58918,1408200001.0
2006-10-18 14:10:00,1.58935,1.58964,1.58918,1.58955,1333099997.0
2006-10-18 14:15:00,1.58955,1.58963,1.58933,1.58948,1244900004.0
2006-10-18 14:20:00,1.58965,1.58973,1.58937,1.5895,1790100001.0
2006-10-18 14:25:00,1.58962,1.5898,1.58935,1.58957,1573199992.0
2006-10-18 14:30:00,1.58934,1.5903,1.58896,1.59016,2041499999.0
2006-10-18 14:35:00,1.59019,1.59077,1.59013,1.5907,1768900000.0
2006-10-18 14:40:00,1.5907,1.59105,1.5903,1.59053,1615800004.0
2006-10-18 14:45:00,1.59063,1.5909,1.59038,1.59071,1665800001.0
2006-10-18 14:50:00,1.59058,1.59088,1.59037,1.59065,1524100002.0
2006-10-18 14:55:00,1.5908,1.59117,1.59062,1.59101,1078100000.0
2006-10-18 15:00:00,1.59118,1.59153,1.59096,1.59136,1471900000.0
2006-10-18 15:05:00,1.59145,1.59172,1.5911,1.59172,1393700006.0
2006-10-18 15:10:00,1.59168,1.59233,1.5915,1.59185,1566099993.0
2006-10-18 15:15:00,1.59195,1.59278,1.59182,1.59221,1767700003.0
2006-10-18 15:20:00,1.59218,1.59278,1.59208,1.59263,1522800004.0
2006-10-18 15:25:00,1.59263,1.59268,1.59221,1.59238,1244900008.0
2006-10-18 15:30:00,1.59243,1.59272,1.59223,1.5924,1269900007.0
2006-10-18 15:35:00,1.59263,1.59277,1.59242,1.59265,1095999998.0
2006-10-18 15:40:00,1.59251,1.59297,1.59246,1.59277,1309500005.0
2006-10-18 15:45:00,1.59278,1.5929,1.5924,1.59266,1509300000.0
2006-10-18 15:50:00,1.59271,1.59278,1.5925,1.5927,1169800004.0
2006-10-18 15:55:00,1.59252,1.59269,1.59237,1.59237,1401500007.0
2006-10-18 16:00:00,1.59254,1.5926,1.5922,1.5924,1691600006.0
2006-10-18 16:05:00,1.59237,1.59246,1.59213,1.59219,1495900007.0
2006-10-18 16:10:00,1.59228,1.59259,1.59194,1.59243,1531700018.0
2006-10-18 16:15:00,1.59227,1.59251,1.59207,1.59237,1545700006.0
2006-10-18 16:20:00,1.59231,1.59246,1.59211,1.59222,1505000006.0
2006-10-18 16:25:00,1.59227,1.59242,1.5919,1.59206,1471899996.0
2006-10-18 16:30:00,1.59208,1.59235,1.59192,1.59217,1424999995.0
2006-10-18 16:35:00,1.59218,1.59232,1.59193,1.59225,1102000000.0
2006-10-18 16:40:00,1.5922,1.59239,1.5919,1.59213,1536600005.0
2006-10-18 16:45:00,1.59223,1.59232,1.59193,1.59201,1307299996.0
2006-10-18 16:50:00,1.59212,1.59219,1.59176,1.59186,1324600001.0
2006-10-18 16:55:00,1.59195,1.59211,1.5914,1.59168,1705599995.0
2006-10-18 17:00:00,1.5917,1.59192,1.59145,1.5917,1534199999.0
2006-10-18 17:05:00,1.59172,1.59197,1.59155,1.59197,1315999998.0
2006-10-18 17:10:00,1.592,1.59221,1.59182,1.59195,1188200004.0
2006-10-18 17:15:00,1.59187,1.59223,1.5918,1.59212,1541800006.0
2006-10-18 17:20:00,1.59217,1.59221,1.59165,1.59167,1089100000.0
2006-10-18 17:25:00,1.59183,1.59197,1.59163,1.59177,1261799999.0
2006-10-18 17:30:00,1.5917,1.59192,1.5915,1.59165,1397999998.0
2006-10-18 17:35:00,1.59171,1.59199,1.59141,1.59188,1115100007.0
2006-10-18 17:40:00,1.59195,1.59212,1.59165,1.59202,1420799999.0
2006-10-18 17:45:00,1.59189,1.59216,1.59189,1.59196,1472000003.0
2006-10-18 17:50:00,1.59199,1.59212,1.59181,1.59195,1232000007.0
2006-10-18 17:55:00,1.59205,1.59221,1.59181,1.59198,1318800007.0
2006-10-18 18:00:00,1.59197,1.5922,1.59187,1.592,4160100025.0
2006-10-18 18:05:00,1.5921,1.59243,1.59208,1.59233,5799600039.0
2006-10-18 18:10:00,1.5923,1.59243,1.5921,1.59211,6058900004.0
2006-10-18 18:15:00,1.5923,1.59262,1.59192,1.59222,6128900030.0
2006-10-18 18:20:00,1.59217,1.59255,1.59183,1.5925,3502700006.0
2006-10-18 18:25:00,1.59247,1.59258,1.59221,1.59232,4770100018.0
2006-10-18 18:30:00,1.59222,1.59247,1.5921,1.59212,3611300010.0
2006-10-18 18:35:00,1.59237,1.59244,1.59213,1.59237,4453299989.0
2006-10-18 18:40:00,1.59235,1.59248,1.59202,1.5921,3576700011.0
2006-10-18 18:45:00,1.59214,1.59248,1.59207,1.59245,2895200009.0
2006-10-18 18:50:00,1.59225,1.59247,1.59211,1.59235,5691800019.0
2006-10-18 18:55:00,1.59239,1.59248,1.59208,1.5923,6339800012.0
2006-10-18 19:00:00,1.59228,1.59235,1.59212,1.59216,2287299999.0
2006-10-18 19:05:00,1.59235,1.59262,1.59185,1.59196,6812100022.0
2006-10-18 19:10:00,1.59218,1.59228,1.59204,1.59218,4129300015.0
2006-10-18 19:15:00,1.59215,1.59222,1.59181,1.59191,4325000002.0
2006-10-18 19:20:00,1.59203,1.59205,1.59161,1.59185,3676099998.0
2006-10-18 19:25:00,1.59173,1.5923,1.59162,1.59195,4643000004.0
2006-10-18 19:30:00,1.5922,1.59278,1.59212,1.5925,5907800012.0
2006-10-18 19:35:00,1.59249,1.5927,1.59226,1.59252,4036800001.0
2006-10-18 19:40:00,1.5926,1.59274,1.59233,1.59262,2843200005.0
2006-10-18 19:45:00,1.59265,1.59267,1.59242,1.59252,2933100008.0
2006-10-18 19:50:00,1.59238,1.59269,1.5923,1.59239,1980200003.0
2006-10-18 19:55:00,1.59247,1.59265,1.59224,1.59245,5925100013.0
2006-10-18 20:00:00,1.59255,1.59265,1.59234,1.5925,2476999990.0
2006-10-18 20:05:00,1.59247,1.59255,1.59235,1.59245,3112800004.0
2006-10-18 20:10:00,1.5921,1.59255,1.59206,1.5924,3761200018.0
2006-10-18 20:15:00,1.59224,1.59258,1.59179,1.59248,4081600008.0
2006-10-18 20:20:00,1.5926,1.5926,1.59213,1.59238,3491800024.0
2006-10-18 20:25:00,1.5923,1.5925,1.59208,1.59223,3161000011.0
2006-10-18 20:30:00,1.59222,1.59236,1.59207,1.59216,1064700005.0
2006-10-18 20:35:00,1.59218,1.59249,1.592,1.59218,5508900004.0
2006-10-18 20:40:00,1.59213,1.59238,1.59194,1.59199,3910700011.0
2006-10-18 20:45:00,1.59213,1.59243,1.59192,1.59235,4248900008.0
2006-10-18 20:50:00,1.5923,1.5924,1.59193,1.59217,4718999980.0
2006-10-18 20:55:00,1.5922,1.5923,1.59205,1.5921,5165099995.0
2006-10-18 21:00:00,1.592,1.5922,1.59188,1.5919,6210800001.0
2006-10-18 21:05:00,1.59206,1.59218,1.59144,1.59168,2735700018.0
2006-10-18 21:10:00,1.59218,1.59223,1.59188,1.59213,3492799990.0
2006-10-18 21:15:00,1.59213,1.59223,1.59164,1.59218,4175800022.0
2006-10-18 21:20:00,1.5921,1.59242,1.59197,1.59215,7638000011.0
2006-10-18 21:25:00,1.59219,1.59224,1.59178,1.59208,3676200013.0
2006-10-18 21:30:00,1.59189,1.59223,1.59182,1.5921,2627000006.0
2006-10-18 21:35:00,1.59201,1.59215,1.5919,1.59194,1947300004.0
2006-10-18 21:40:00,1.59194,1.5922,1.59183,1.592,4472600007.0
2006-10-18 21:45:00,1.59188,1.59231,1.59187,1.59213,5002200013.0
2006-10-18 21:50:00,1.5921,1.59228,1.59202,1.5921,3006500001.0
2006-10-18 21:55:00,1.59208,1.59234,1.59203,1.59222,3608100005.0
2006-10-18 22:00:00,1.59211,1.59233,1.5919,1.59225,3198300009.0
2006-10-18 22:05:00,1.59223,1.59227,1.59196,1.59208,2174000006.0
2006-10-18 22:10:00,1.59217,1.59225,1.59197,1.59203,2109399996.0
2006-10-18 22:15:00,1.59235,1.59248,1.5918,1.5919,1201399997.0
2006-10-18 22:20:00,1.592,1.59218,1.59179,1.59195,2074699998.0
2006-10-18 22:25:00,1.59202,1.59223,1.59175,1.59202,3528499988.0
2006-10-18 22:30:00,1.5919,1.59226,1.59173,1.59219,1744100007.0
2006-10-18 22:35:00,1.59225,1.59225,1.59182,1.59198,2520499990.0
2006-10-18 22:40:00,1.59199,1.59221,1.59177,1.59212,3880200022.0
2006-10-18 22:45:00,1.59197,1.5921,1.5917,1.59183,1666400006.0
2006-10-18 22:50:00,1.59198,1.59214,1.5916,1.59192,1976200000.0
2006-10-18 22:55:00,1.59185,1.59203,1.59134,1.59134,1283400008.0
2006-10-18 23:00:00,1.59091,1.59184,1.59091,1.59165,1604400008.0
2006-10-18 23:05:00,1.59143,1.5919,1.59131,1.59184,1001999998.0
2006-10-18 23:10:00,1.59186,1.59197,1.59152,1.5917,1143200001.0
2006-10-18 23:15:00,1.59154,1.59201,1.59141,1.59149,1009900000.0
2006-10-18 23:20:00,1.59159,1.59185,1.59145,1.59162,709600006.0
2006-10-18 23:25:00,1.59177,1.59178,1.59114,1.59135,1610299994.0
2006-10-18 23:30:00,1.5914,1.59167,1.59123,1.59165,1144599992.0
2006-10-18 23:35:00,1.59157,1.59178,1.59144,1.59162,1254700002.0
2006-10-18 23:40:00,1.59159,1.59175,1.5914,1.59163,1358399999.0
2006-10-18 23:45:00,1.59167,1.59175,1.59146,1.59151,1062600007.0
2006-10-18 23:50:00,1.59162,1.59175,1.59134,1.59152,1137600002.0
2006-10-18 23:55:00,1.59134,1.59149,1.59093,1.59139,1081800001.0
2006-10-19 00:00:00,1.5915,1.5919,1.59135,1.59148,1072499997.0
2006-10-19 00:05:00,1.59152,1.59184,1.59138,1.59146,1109600000.0
2006-10-19 00:10:00,1.59153,1.59185,1.59138,1.59169,1332400005.0
2006-10-19 00:15:00,1.59161,1.59185,1.59149,1.59179,1148600005.0
2006-10-19 00:20:00,1.59163,1.59176,1.59137,1.59152,1200500003.0
2006-10-19 00:25:00,1.59151,1.59175,1.59146,1.5916,878800003.0
2006-10-19 00:30:00,1.59162,1.59204,1.59147,1.5917,1141399996.0
2006-10-19 00:35:00,1.5916,1.59188,1.59154,1.59157,661299998.0
2006-10-19 00:40:00,1.59175,1.59214,1.59162,1.59188,1622000005.0
2006-10-19 00:45:00,1.59182,1.59208,1.59171,1.59187,1362300009.0
2006-10-19 00:50:00,1.59194,1.59215,1.5916,1.59174,1270199992.0
2006-10-19 00:55:00,1.59183,1.59212,1.59171,1.59212,1350499998.0
2006-10-19 01:00:00,1.5919,1.59217,1.59171,1.59195,1287200006.0
2006-10-19 01:05:00,1.5919,1.59195,1.59141,1.59195,1362199995.0
2006-10-19 01:10:00,1.59192,1.59201,1.59145,1.59191,1732900002.0
2006-10-19 01:15:00,1.59203,1.59217,1.59157,1.592,1139500000.0
2006-10-19 01:20:00,1.59197,1.59212,1.59186,1.59199,1298099992.0
2006-10-19 01:25:00,1.59216,1.59248,1.59194,1.59228,1238899993.0
2006-10-19 01:30:00,1.59238,1.59248,1.59206,1.59241,1430400009.0
2006-10-19 01:35:00,1.59224,1.59244,1.59203,1.59216,1449700005.0
2006-10-19 01:40:00,1.59225,1.59241,1.59215,1.59219,1175800003.0
2006-10-19 01:45:00,1.59217,1.59238,1.59199,1.59202,1694399992.0
2006-10-19 01:50:00,1.59217,1.59231,1.59202,1.5921,863400003.0
2006-10-19 01:55:00,1.59225,1.59238,1.592,1.59212,754400004.0
2006-10-19 02:00:00,1.59214,1.59246,1.59193,1.59219,1370100005.0
2006-10-19 02:05:00,1.59212,1.5925,1.5919,1.59234,1098800008.0
2006-10-19 02:10:00,1.59217,1.59248,1.5919,1.59245,717999998.0
2006-10-19 02:15:00,1.59222,1.59233,1.59202,1.59214,650000007.0
2006-10-19 02:20:00,1.59228,1.59232,1.59198,1.59219,1428799995.0
2006-10-19 02:25:00,1.59212,1.59223,1.59185,1.59207,1217000005.0
2006-10-19 02:30:00,1.592,1.59213,1.59183,1.59194,1122000002.0
2006-10-19 02:35:00,1.59208,1.59241,1.59185,1.59205,1342000006.0
2006-10-19 02:40:00,1.59213,1.59213,1.59182,1.59199,816600003.0
2006-10-19 02:45:00,1.592,1.59214,1.59176,1.5921,1142399999.0
2006-10-19 02:50:00,1.59204,1.59224,1.59195,1.59204,1123799999.0
2006-10-19 02:55:00,1.59196,1.59215,1.59184,1.592,974000000.0
2006-10-19 03:00:00,1.592,1.59214,1.59173,1.59181,950500003.0
2006-10-19 03:05:00,1.59183,1.5919,1.59159,1.59171,960400000.0
2006-10-19 03:10:00,1.59166,1.59197,1.59157,1.59187,1049699998.0
2006-10-19 03:15:00,1.59193,1.59198,1.5916,1.59178,1059100002.0
2006-10-19 03:20:00,1.59179,1.59194,1.59165,1.59184,1012500001.0
2006-10-19 03:25:00,1.5918,1.59194,1.59157,1.59162,1122700003.0
2006-10-19 03:30:00,1.59172,1.59185,1.59146,1.59165,1501100009.0
2006-10-19 03:35:00,1.59165,1.59184,1.59151,1.59178,1199800003.0
2006-10-19 03:40:00,1.59182,1.59195,1.59147,1.59172,1700800011.0
2006-10-19 03:45:00,1.59183,1.59191,1.59162,1.5918,1401700001.0
2006-10-19 03:50:00,1.59191,1.59194,1.59168,1.5919,1320899993.0
2006-10-19 03:55:00,1.59179,1.59188,1.5916,1.59172,1122800005.0
2006-10-19 04:00:00,1.59173,1.59218,1.59167,1.59185,1188099998.0
2006-10-19 04:05:00,1.5918,1.59194,1.59149,1.5918,1241099995.0
2006-10-19 04:10:00,1.5918,1.59184,1.59147,1.59168,1412099994.0
2006-10-19 04:15:00,1.59181,1.59181,1.59151,1.59175,978400000.0
2006-10-19 04:20:00,1.59183,1.59191,1.59155,1.59173,1242499997.0
2006-10-19 04:25:00,1.59178,1.5921,1.59156,1.59181,1034200006.0
2006-10-19 04:30:00,1.59187,1.59201,1.59167,1.59179,1425500005.0
2006-10-19 04:35:00,1.5919,1.59195,1.59159,1.5917,1141300005.0
2006-10-19 04:40:00,1.59174,1.592,1.59165,1.59179,1276299989.0
2006-10-19 04:45:00,1.59172,1.59224,1.59163,1.59215,1108199998.0
2006-10-19 04:50:00,1.59166,1.59202,1.59155,1.59197,764200000.0
2006-10-19 04:55:00,1.59183,1.59203,1.59177,1.5919,1232399993.0
2006-10-19 05:00:00,1.59218,1.59222,1.59173,1.59207,1101400001.0
2006-10-19 05:05:00,1.59199,1.5921,1.59177,1.59198,1229600006.0
2006-10-19 05:10:00,1.59189,1.59207,1.59177,1.592,1067100004.0
2006-10-19 05:15:00,1.59198,1.59198,1.5916,1.5919,882799998.0
2006-10-19 05:20:00,1.59185,1.59202,1.59142,1.59178,1207300000.0
2006-10-19 05:25:00,1.59181,1.59194,1.59158,1.59185,1102400008.0
2006-10-19 05:30:00,1.59168,1.59192,1.59157,1.59185,1119299999.0
2006-10-19 05:35:00,1.59172,1.59193,1.59153,1.5917,929000002.0
2006-10-19 05:40:00,1.59182,1.59225,1.59162,1.59213,1109400007.0
2006-10-19 05:45:00,1.59191,1.59217,1.59168,1.59183,1671999998.0
2006-10-19 05:50:00,1.59187,1.59204,1.59168,1.59174,1690100006.0
2006-10-19 05:55:00,1.59178,1.592,1.59153,1.5917,1244499995.0
2006-10-19 06:00:00,1.5916,1.59189,1.59143,1.59163,1572900009.0
2006-10-19 06:05:00,1.59156,1.59183,1.59141,1.59172,2088400000.0
2006-10-19 06:10:00,1.59161,1.59188,1.59145,1.59147,1236900002.0
2006-10-19 06:15:00,1.59163,1.59198,1.59157,1.59191,1352800008.0
2006-10-19 06:20:00,1.59182,1.59182,1.59142,1.59175,1796500003.0
2006-10-19 06:25:00,1.59174,1.59177,1.59144,1.59162,1225600011.0
2006-10-19 06:30:00,1.59162,1.59175,1.59151,1.59168,1000099998.0
2006-10-19 06:35:00,1.59158,1.59181,1.59144,1.59176,1098099997.0
2006-10-19 06:40:00,1.59168,1.59186,1.59148,1.59181,1279400012.0
2006-10-19 06:45:00,1.59163,1.59181,1.59146,1.59157,1065399995.0
2006-10-19 06:50:00,1.59168,1.59199,1.59147,1.59165,1109799998.0
2006-10-19 06:55:00,1.59172,1.59182,1.59141,1.59152,1229100009.0
2006-10-19 07:00:00,1.59149,1.59162,1.59117,1.59142,1195000010.0
2006-10-19 07:05:00,1.59148,1.59168,1.59132,1.59145,868700007.0
2006-10-19 07:10:00,1.59139,1.59165,1.59123,1.59163,883200002.0
2006-10-19 07:15:00,1.59141,1.59155,1.59126,1.59143,1261900005.0
2006-10-19 07:20:00,1.59157,1.59167,1.59108,1.59135,1362500003.0
2006-10-19 07:25:00,1.59135,1.59155,1.59116,1.59134,1476500002.0
2006-10-19 07:30:00,1.59132,1.59154,1.59113,1.59138,1219900004.0
2006-10-19 07:35:00,1.59127,1.59151,1.591,1.59106,794399997.0
2006-10-19 07:40:00,1.5912,1.59148,1.59108,1.59143,1481100003.0
2006-10-19 07:45:00,1.59143,1.59153,1.59124,1.59132,1678400004.0
2006-10-19 07:50:00,1.59135,1.5916,1.59125,1.5915,1067800005.0
2006-10-19 07:55:00,1.59145,1.5918,1.5913,1.59134,1393999994.0
2006-10-19 08:00:00,1.59147,1.59166,1.59124,1.59135,1104900000.0
2006-10-19 08:05:00,1.59158,1.5916,1.59116,1.59152,1574400003.0
2006-10-19 08:10:00,1.59116,1.5919,1.59116,1.59122,1285899997.0
2006-10-19 08:15:00,1.5915,1.5916,1.59111,1.59154,1324400000.0
2006-10-19 08:20:00,1.5914,1.5915,1.59088,1.59105,1337799999.0
2006-10-19 08:25:00,1.59085,1.59143,1.59077,1.59128,1536900001.0
2006-10-19 08:30:00,1.59129,1.5916,1.59116,1.59132,1386500004.0
2006-10-19 08:35:00,1.59133,1.59161,1.59118,1.59133,1547499998.0
2006-10-19 08:40:00,1.59124,1.59161,1.59108,1.59136,1432500013.0
2006-10-19 08:45:00,1.59147,1.59149,1.59111,1.59132,1527500003.0
2006-10-19 08:50:00,1.59138,1.59147,1.59123,1.59124,1040600002.0
2006-10-19 08:55:00,1.59138,1.59168,1.59122,1.59168,1092200000.0
2006-10-19 09:00:00,1.5916,1.59207,1.5915,1.59197,666999998.0
2006-10-19 09:05:00,1.59204,1.59217,1.59176,1.59183,1532400000.0
2006-10-19 09:10:00,1.59191,1.59195,1.5916,1.59169,1281400006.0
2006-10-19 09:15:00,1.59171,1.59171,1.59088,1.59101,1213400006.0
2006-10-19 09:20:00,1.59093,1.59135,1.5908,1.59109,1270600001.0
2006-10-19 09:25:00,1.59113,1.5913,1.59084,1.59084,1118000005.0
2006-10-19 09:30:00,1.59049,1.59071,1.58996,1.59042,877400002.0
2006-10-19 09:35:00,1.59043,1.59086,1.58981,1.59019,1385799997.0
2006-10-19 09:40:00,1.59017,1.59042,1.58936,1.58955,1939300006.0
2006-10-19 09:45:00,1.58942,1.58976,1.58934,1.58948,1638199995.0
2006-10-19 09:50:00,1.58958,1.59001,1.58933,1.58977,1491500000.0
2006-10-19 09:55:00,1.58981,1.58999,1.58956,1.58967,962600001.0
2006-10-19 10:00:00,1.5898,1.5899,1.58949,1.58957,1334200010.0
2006-10-19 10:05:00,1.5894,1.58972,1.58924,1.58959,1687100005.0
2006-10-19 10:10:00,1.58972,1.59009,1.58955,1.59007,1653400014.0
2006-10-19 10:15:00,1.59,1.59007,1.58968,1.58983,1073100002.0
2006-10-19 10:20:00,1.58966,1.58994,1.58945,1.58977,1268599998.0
2006-10-19 10:25:00,1.58963,1.58975,1.58936,1.5896,1772600003.0
2006-10-19 10:30:00,1.58959,1.59,1.58946,1.5896,1530000000.0
2006-10-19 10:35:00,1.58975,1.58993,1.58964,1.58979,1816999988.0
2006-10-19 10:40:00,1.58979,1.59013,1.58963,1.59,1673200008.0
2006-10-19 10:45:00,1.59002,1.59023,1.58978,1.5901,1451200015.0
2006-10-19 10:50:00,1.58994,1.59021,1.58962,1.58987,1573600001.0
2006-10-19 10:55:00,1.58984,1.59012,1.58965,1.58997,1266899995.0
2006-10-19 11:00:00,1.58982,1.58994,1.58924,1.58947,1626700009.0
2006-10-19 11:05:00,1.58946,1.58985,1.58936,1.58978,1218899995.0
2006-10-19 11:10:00,1.58969,1.58997,1.58962,1.5898,1291000010.0
2006-10-19 11:15:00,1.58968,1.58983,1.58949,1.58966,1470799999.0
2006-10-19 11:20:00,1.58912,1.58965,1.589,1.5894,1855100012.0
2006-10-19 11:25:00,1.58938,1.5896,1.58903,1.58939,1325500000.0
2006-10-19 11:30:00,1.58948,1.58956,1.58925,1.58933,1939600009.0
2006-10-19 11:35:00,1.58938,1.58951,1.58919,1.58948,1618300012.0
2006-10-19 11:40:00,1.58873,1.58954,1.58873,1.58925,1443500005.0
2006-10-19 11:45:00,1.58943,1.58976,1.58921,1.5897,1489900008.0
2006-10-19 11:50:00,1.5897,1.58985,1.5895,1.58965,1915700006.0
2006-10-19 11:55:00,1.58944,1.58989,1.58938,1.58964,1536099998.0
2006-10-19 12:00:00,1.58961,1.5898,1.58928,1.58952,1908099991.0
2006-10-19 12:05:00,1.58952,1.5896,1.58922,1.58938,1417300004.0
2006-10-19 12:10:00,1.58946,1.58986,1.58928,1.58968,1635100008.0
2006-10-19 12:15:00,1.58974,1.58981,1.58942,1.58981,1170199991.0
2006-10-19 12:20:00,1.58964,1.58985,1.58945,1.58974,1164300002.0
2006-10-19 12:25:00,1.5898,1.58985,1.58944,1.58975,1425800005.0
2006-10-19 12:30:00,1.58976,1.58983,1.58944,1.58962,1108700001.0
2006-10-19 12:35:00,1.58976,1.58978,1.58944,1.58955,1198599998.0
2006-10-19 12:40:00,1.58944,1.58965,1.58913,1.58951,1359500001.0
2006-10-19 12:45:00,1.58939,1.58958,1.58913,1.58946,1247400005.0
2006-10-19 12:50:00,1.58917,1.58953,1.5889,1.58932,1723899997.0
2006-10-19 12:55:00,1.58943,1.58973,1.58938,1.5896,1261700009.0
2006-10-19 13:00:00,1.58962,1.58972,1.58935,1.58948,1290100006.0
2006-10-19 13:05:00,1.58944,1.58963,1.58933,1.58933,942700009.0
2006-10-19 13:10:00,1.58913,1.58959,1.58913,1.58947,1543300018.0
2006-10-19 13:15:00,1.58948,1.58962,1.58912,1.5894,1306700006.0
2006-10-19 13:20:00,1.58945,1.5896,1.58905,1.58937,1514500018.0
2006-10-19 13:25:00,1.58947,1.58963,1.58913,1.58921,1510400003.0
2006-10-19 13:30:00,1.58918,1.58938,1.58909,1.58928,1398700012.0
2006-10-19 13:35:00,1.58918,1.58942,1.58905,1.58921,1273400010.0
2006-10-19 13:40:00,1.58929,1.58937,1.58905,1.58928,1258599994.0
2006-10-19 13:45:00,1.58915,1.58938,1.58907,1.58931,1183000013.0
2006-10-19 13:50:00,1.58921,1.58957,1.58921,1.58955,1252400006.0
2006-10-19 13:55:00,1.58948,1.58959,1.58897,1.58951,1496200006.0
2006-10-19 14:00:00,1.58945,1.58963,1.5889,1.58942,1126999999.0
2006-10-19 14:05:00,1.58936,1.58964,1.58925,1.5894,1432999998.0
2006-10-19 14:10:00,1.58951,1.58972,1.58937,1.58964,1857199999.0
2006-10-19 14:15:00,1.58964,1.58975,1.58941,1.5896,1309500000.0
2006-10-19 14:20:00,1.58955,1.5898,1.58923,1.58961,1734000008.0
2006-10-19 14:25:00,1.58963,1.58983,1.58945,1.58956,1400600001.0
2006-10-19 14:30:00,1.58961,1.58994,1.58942,1.58968,1844600015.0
2006-10-19 14:35:00,1.58967,1.59014,1.58935,1.5901,1581799995.0
2006-10-19 14:40:00,1.59015,1.59057,1.59,1.59036,1785000004.0
2006-10-19 14:45:00,1.59031,1.59039,1.5898,1.58987,1236999998.0
2006-10-19 14:50:00,1.58983,1.58991,1.58892,1.58892,1535900003.0
2006-10-19 14:55:00,1.58902,1.5893,1.58885,1.58913,1201300008.0
2006-10-19 15:00:00,1.58913,1.58938,1.58891,1.58938,1712000008.0
2006-10-19 15:05:00,1.58916,1.58944,1.58888,1.58902,1128799993.0
2006-10-19 15:10:00,1.58898,1.58927,1.58872,1.58908,1373999999.0
2006-10-19 15:15:00,1.58902,1.58918,1.58827,1.58846,1525000011.0
2006-10-19 15:20:00,1.58845,1.5886,1.588,1.58812,1202700001.0
2006-10-19 15:25:00,1.58837,1.58846,1.58783,1.5884,1152400011.0
2006-10-19 15:30:00,1.58835,1.58868,1.58823,1.58841,1557900000.0
2006-10-19 15:35:00,1.58857,1.58876,1.58828,1.58868,1344000000.0
2006-10-19 15:40:00,1.58864,1.58876,1.58826,1.58855,1373699998.0
2006-10-19 15:45:00,1.58851,1.58874,1.58823,1.5884,1744499984.0
2006-10-19 15:50:00,1.58838,1.58877,1.58817,1.58867,1303899999.0
2006-10-19 15:55:00,1.58864,1.58873,1.58837,1.5886,1218600002.0
2006-10-19 16:00:00,1.58849,1.58879,1.58824,1.58847,1757800008.0
2006-10-19 16:05:00,1.58852,1.5888,1.58837,1.58876,1113000000.0
2006-10-19 16:10:00,1.58888,1.58896,1.58847,1.58877,1510999997.0
2006-10-19 16:15:00,1.58844,1.58908,1.58844,1.58879,1250600009.0
2006-10-19 16:20:00,1.58886,1.589,1.58872,1.58877,1170999999.0
2006-10-19 16:25:00,1.58882,1.58916,1.58867,1.58916,1254099991.0
2006-10-19 16:30:00,1.58889,1.58929,1.58887,1.58906,1371800000.0
2006-10-19 16:35:00,1.5891,1.5892,1.58839,1.58876,1228500002.0
2006-10-19 16:40:00,1.5888,1.5888,1.5882,1.58848,1121800006.0
2006-10-19 16:45:00,1.58836,1.58873,1.58836,1.58863,1371200000.0
2006-10-19 16:50:00,1.58866,1.58867,1.58831,1.58858,1421400001.0
2006-10-19 16:55:00,1.58863,1.58945,1.58836,1.58945,1228400005.0
2006-10-19 17:00:00,1.58937,1.5895,1.58904,1.5891,1425399996.0
2006-10-19 17:05:00,1.58932,1.58947,1.5891,1.58935,1204500011.0
2006-10-19 17:10:00,1.58913,1.58942,1.58908,1.58928,1651000010.0
2006-10-19 17:15:00,1.58922,1.58931,1.58885,1.58906,1629800012.0
2006-10-19 17:20:00,1.58908,1.58936,1.58896,1.5892,1255100004.0
2006-10-19 17:25:00,1.58915,1.58929,1.58886,1.58921,1099799999.0
2006-10-19 17:30:00,1.58891,1.5892,1.58881,1.58889,1669300012.0
2006-10-19 17:35:00,1.58881,1.58918,1.58865,1.58891,1255400006.0
2006-10-19 17:40:00,1.5888,1.58905,1.5886,1.58884,1446200006.0
2006-10-19 17:45:00,1.58877,1.58898,1.58865,1.58896,2119700008.0
2006-10-19 17:50:00,1.58883,1.58897,1.58862,1.58878,1378099999.0
2006-10-19 17:55:00,1.58876,1.5892,1.58859,1.58899,1306299998.0
2006-10-19 18:00:00,1.58886,1.58923,1.5883,1.589,6574500030.0
2006-10-19 18:05:00,1.5891,1.5892,1.58852,1.58872,6358000032.0
2006-10-19 18:10:00,1.5887,1.58891,1.58857,1.5887,6640099984.0
2006-10-19 18:15:00,1.58871,1.58934,1.58867,1.58901,7600299984.0
2006-10-19 18:20:00,1.58915,1.58919,1.58887,1.5891,4847100015.0
2006-10-19 18:25:00,1.5892,1.58957,1.5891,1.58921,8672500024.0
2006-10-19 18:30:00,1.58927,1.5894,1.58852,1.5892,6618400013.0
2006-10-19 18:35:00,1.58923,1.58935,1.58898,1.58921,7160400002.0
2006-10-19 18:40:00,1.5893,1.58935,1.58887,1.58898,4791400014.0
2006-10-19 18:45:00,1.58895,1.58912,1.58851,1.58912,2469100005.0
2006-10-19 18:50:00,1.58897,1.58909,1.58878,1.58887,6061800025.0
2006-10-19 18:55:00,1.58893,1.58905,1.58868,1.58889,5968600012.0
2006-10-19 19:00:00,1.58884,1.58914,1.58881,1.58893,2418700017.0
2006-10-19 19:05:00,1.58907,1.58915,1.58864,1.58871,6419500029.0
2006-10-19 19:10:00,1.58861,1.58903,1.5886,1.58874,3790000007.0
2006-10-19 19:15:00,1.58876,1.58883,1.58832,1.58839,4897200012.0
2006-10-19 19:20:00,1.58843,1.58849,1.58802,1.58836,3599100012.0
2006-10-19 19:25:00,1.58841,1.58849,1.5881,1.5881,4523100022.0
2006-10-19 19:30:00,1.5882,1.58851,1.58803,1.58816,6283400005.0
2006-10-19 19:35:00,1.58825,1.5885,1.58802,1.58817,3964800002.0
2006-10-19 19:40:00,1.58813,1.58826,1.58761,1.58762,2977400004.0
2006-10-19 19:45:00,1.58768,1.58768,1.58622,1.58695,3712300011.0
2006-10-19 19:50:00,1.58692,1.58721,1.58685,1.587,2048900001.0
2006-10-19 19:55:00,1.5869,1.58704,1.58656,1.58667,6557600000.0
2006-10-19 20:00:00,1.58684,1.58715,1.58666,1.58706,2400199999.0
2006-10-19 20:05:00,1.58701,1.58718,1.58604,1.5861,2819300009.0
2006-10-19 20:10:00,1.58608,1.58626,1.58575,1.5859,3668000006.0
2006-10-19 20:15:00,1.58591,1.58625,1.58582,1.5861,4622500003.0
2006-10-19 20:20:00,1.5862,1.58674,1.5862,1.58643,3301500009.0
2006-10-19 20:25:00,1.58641,1.58709,1.58631,1.58673,5124399994.0
2006-10-19 20:30:00,1.5872,1.5872,1.58678,1.58691,5519600019.0
2006-10-19 20:35:00,1.58677,1.58738,1.58672,1.58722,5205000017.0
2006-10-19 20:40:00,1.58726,1.58757,1.58688,1.58713,4071700012.0
2006-10-19 20:45:00,1.5871,1.58757,1.58707,1.58737,4570399996.0
2006-10-19 20:50:00,1.58737,1.58745,1.58702,1.5872,6259600018.0
2006-10-19 20:55:00,1.58721,1.5874,1.58708,1.5873,5817700018.0
2006-10-19 21:00:00,1.5872,1.58727,1.58693,1.58725,6906600006.0
2006-10-19 21:05:00,1.58731,1.58763,1.58706,1.58738,2525600006.0
2006-10-19 21:10:00,1.58754,1.58754,1.58697,1.58726,3220300011.0
2006-10-19 21:15:00,1.58728,1.5873,1.58686,1.58701,4308300021.0
2006-10-19 21:20:00,1.5871,1.58713,1.58672,1.58685,7258300025.0
2006-10-19 21:25:00,1.587,1.58715,1.5867,1.58693,3682600010.0
2006-10-19 21:30:00,1.58682,1.5872,1.58676,1.58705,4239699997.0
2006-10-19 21:35:00,1.58685,1.58732,1.58638,1.58694,2242200003.0
2006-10-19 21:40:00,1.58719,1.58727,1.58697,1.5871,4202099999.0
2006-10-19 21:45:00,1.58705,1.58738,1.58703,1.58715,4757200015.0
2006-10-19 21:50:00,1.58718,1.58734,1.58704,1.58711,3180199999.0
2006-10-19 21:55:00,1.58705,1.58736,1.587,1.58721,3940399990.0
2006-10-19 22:00:00,1.58712,1.58744,1.58705,1.58738,3023200008.0
2006-10-19 22:05:00,1.58744,1.58754,1.58719,1.58737,1790500004.0
2006-10-19 22:10:00,1.58748,1.58748,1.58707,1.58728,1724899999.0
2006-10-19 22:15:00,1.5872,1.58752,1.58708,1.58738,1902599991.0
2006-10-19 22:20:00,1.5872,1.58747,1.58716,1.58716,1752899999.0
2006-10-19 22:25:00,1.5874,1.5875,1.58708,1.5875,3134199999.0
2006-10-19 22:30:00,1.58744,1.58755,1.58712,1.58739,1846899994.0
2006-10-19 22:35:00,1.58748,1.58755,1.58696,1.58713,2360200007.0
2006-10-19 22:40:00,1.58735,1.58751,1.5871,1.58727,3858900010.0
2006-10-19 22:45:00,1.58742,1.58742,1.58705,1.58727,1869900001.0
2006-10-19 22:50:00,1.58718,1.5874,1.58696,1.58701,2063299993.0
2006-10-19 22:55:00,1.58728,1.58758,1.58698,1.58728,1580000006.0
2006-10-19 23:00:00,1.58728,1.58771,1.58686,1.58734,1509999998.0
2006-10-19 23:05:00,1.58716,1.58732,1.58656,1.58725,1165400009.0
2006-10-19 23:10:00,1.58678,1.58734,1.58673,1.58704,1290100001.0
2006-10-19 23:15:00,1.58735,1.5874,1.5866,1.58715,1414600003.0
2006-10-19 23:20:00,1.58721,1.58745,1.58681,1.5869,711100010.0
2006-10-19 23:25:00,1.58737,1.58751,1.58698,1.58731,999500000.0
2006-10-19 23:30:00,1.58737,1.58745,1.58565,1.58685,1506700004.0
2006-10-19 23:35:00,1.58713,1.58728,1.58597,1.58597,1292499998.0
2006-10-19 23:40:00,1.58638,1.58713,1.58633,1.58696,1305400003.0
2006-10-19 23:45:00,1.58701,1.58724,1.58664,1.58707,903800002.0
2006-10-19 23:50:00,1.58711,1.58725,1.58669,1.58686,1210500002.0
2006-10-19 23:55:00,1.58695,1.58738,1.58677,1.58712,1051700000.0
2006-10-20 00:00:00,1.58733,1.5877,1.58712,1.58761,1051900004.0
2006-10-20 00:05:00,1.58762,1.58783,1.58735,1.58742,1055299997.0
2006-10-20 00:10:00,1.58758,1.58763,1.5873,1.58759,899099997.0
2006-10-20 00:15:00,1.58755,1.58784,1.58742,1.58767,1598699994.0
2006-10-20 00:20:00,1.58761,1.58776,1.58742,1.58748,1255399994.0
2006-10-20 00:25:00,1.5877,1.58775,1.58753,1.5876,752699997.0
2006-10-20 00:30:00,1.58764,1.58778,1.58748,1.58755,1462899993.0
2006-10-20 00:35:00,1.5876,1.58775,1.58745,1.58755,823400005.0
2006-10-20 00:40:00,1.58765,1.58776,1.58741,1.58765,1104299999.0
2006-10-20 00:45:00,1.5875,1.5878,1.58738,1.58757,1302199993.0
2006-10-20 00:50:00,1.58765,1.58777,1.58714,1.58729,1426799991.0
2006-10-20 00:55:00,1.58758,1.58764,1.58724,1.58749,1411299994.0
2006-10-20 01:00:00,1.58738,1.58762,1.58704,1.58733,1374400001.0
2006-10-20 01:05:00,1.58725,1.58745,1.58705,1.58738,1146100004.0
2006-10-20 01:10:00,1.58745,1.58748,1.58691,1.58732,1340999996.0
2006-10-20 01:15:00,1.58727,1.5875,1.58699,1.58731,1522099997.0
2006-10-20 01:20:00,1.5874,1.58745,1.58675,1.58737,883700007.0
2006-10-20 01:25:00,1.58723,1.58745,1.58697,1.58723,1456199998.0
2006-10-20 01:30:00,1.58718,1.58745,1.58706,1.58745,1172100000.0
2006-10-20 01:35:00,1.58726,1.58755,1.58722,1.58745,1444500000.0
2006-10-20 01:40:00,1.58745,1.58762,1.58737,1.58752,1196399994.0
2006-10-20 01:45:00,1.5875,1.58768,1.58726,1.5874,1381500015.0
2006-10-20 01:50:00,1.58749,1.58775,1.58734,1.5877,761900005.0
2006-10-20 01:55:00,1.5877,1.5878,1.58746,1.5878,1513700009.0
2006-10-20 02:00:00,1.5878,1.5878,1.58744,1.58766,1192399997.0
2006-10-20 02:05:00,1.58765,1.58777,1.58702,1.5877,1355399997.0
2006-10-20 02:10:00,1.58762,1.58782,1.58725,1.58777,1276499997.0
2006-10-20 02:15:00,1.58763,1.58779,1.5874,1.5874,913899994.0
2006-10-20 02:20:00,1.5876,1.58789,1.58745,1.58771,1601700003.0
2006-10-20 02:25:00,1.58773,1.58784,1.58702,1.58777,1217899993.0
2006-10-20 02:30:00,1.58741,1.58784,1.58741,1.58784,954000002.0
2006-10-20 02:35:00,1.58793,1.58793,1.58753,1.58772,1205700003.0
2006-10-20 02:40:00,1.58787,1.58787,1.58757,1.58768,1463299996.0
2006-10-20 02:45:00,1.58767,1.5878,1.58693,1.58758,1464900016.0
2006-10-20 02:50:00,1.58752,1.58775,1.58713,1.5872,908600003.0
2006-10-20 02:55:00,1.58691,1.58718,1.58678,1.58694,1331000008.0
2006-10-20 03:00:00,1.58694,1.58725,1.58683,1.58689,1203899992.0
2006-10-20 03:05:00,1.58717,1.58727,1.58696,1.58702,1428199998.0
2006-10-20 03:10:00,1.58695,1.5872,1.58677,1.58701,1266899993.0
2006-10-20 03:15:00,1.5869,1.58701,1.58667,1.58693,1097700001.0
2006-10-20 03:20:00,1.58702,1.58705,1.58668,1.58684,1187600001.0
2006-10-20 03:25:00,1.58683,1.58711,1.58665,1.58706,923899997.0
2006-10-20 03:30:00,1.58678,1.58698,1.58658,1.5869,1424500012.0
2006-10-20 03:35:00,1.58673,1.58715,1.58662,1.58697,1490900005.0
2006-10-20 03:40:00,1.58657,1.587,1.58635,1.58693,1233999997.0
2006-10-20 03:45:00,1.58697,1.58708,1.58672,1.58678,1484300004.0
2006-10-20 03:50:00,1.58678,1.58724,1.58675,1.58724,918300001.0
2006-10-20 03:55:00,1.58715,1.58747,1.58701,1.58731,1176300001.0
2006-10-20 04:00:00,1.58724,1.5875,1.58718,1.58735,1865300004.0
2006-10-20 04:05:00,1.58745,1.58755,1.58717,1.58753,1482699993.0
2006-10-20 04:10:00,1.58751,1.58757,1.5873,1.58757,841899997.0
2006-10-20 04:15:00,1.58755,1.58766,1.58736,1.58755,1411900002.0
2006-10-20 04:20:00,1.58763,1.58768,1.58735,1.58751,1067300013.0
2006-10-20 04:25:00,1.58709,1.58766,1.58709,1.58737,1237000004.0
2006-10-20 04:30:00,1.58738,1.58765,1.58701,1.58758,701799997.0
2006-10-20 04:35:00,1.5876,1.58773,1.58673,1.58692,1332899994.0
2006-10-20 04:40:00,1.58757,1.58767,1.58705,1.58715,1321099998.0
2006-10-20 04:45:00,1.58753,1.58766,1.58695,1.58755,1579600000.0
2006-10-20 04:50:00,1.58712,1.58767,1.58712,1.58737,1411300003.0
2006-10-20 04:55:00,1.58742,1.58765,1.58736,1.5875,1034400009.0
2006-10-20 05:00:00,1.58748,1.5877,1.58726,1.58762,1301300007.0
2006-10-20 05:05:00,1.58748,1.58763,1.58707,1.58743,1240299999.0
2006-10-20 05:10:00,1.58763,1.58791,1.58748,1.58757,1371800011.0
2006-10-20 05:15:00,1.58744,1.58794,1.58744,1.58774,639800000.0
2006-10-20 05:20:00,1.58777,1.58795,1.58746,1.58781,1586600004.0
2006-10-20 05:25:00,1.58779,1.58812,1.58768,1.58805,1224699994.0
2006-10-20 05:30:00,1.58805,1.58851,1.58787,1.58851,1337499995.0
2006-10-20 05:35:00,1.5885,1.58858,1.58776,1.58811,1024800007.0
2006-10-20 05:40:00,1.58828,1.58853,1.58791,1.58843,1544700005.0
2006-10-20 05:45:00,1.58839,1.58858,1.58809,1.58827,1267100009.0
2006-10-20 05:50:00,1.58838,1.58867,1.58822,1.58853,1731799997.0
2006-10-20 05:55:00,1.5884,1.58865,1.58826,1.5884,1098700012.0
2006-10-20 06:00:00,1.58829,1.58852,1.58821,1.58835,1174800006.0
2006-10-20 06:05:00,1.58842,1.58853,1.58823,1.58845,1431099994.0
2006-10-20 06:10:00,1.58825,1.58855,1.588,1.58838,1216300010.0
2006-10-20 06:15:00,1.58848,1.58865,1.58837,1.58843,1345299989.0
2006-10-20 06:20:00,1.58865,1.5892,1.58843,1.58898,1430600006.0
2006-10-20 06:25:00,1.5888,1.58904,1.58872,1.58893,1573400009.0
2006-10-20 06:30:00,1.58885,1.58913,1.58879,1.58905,1421100005.0
2006-10-20 06:35:00,1.58908,1.58921,1.58878,1.58896,1102300000.0
2006-10-20 06:40:00,1.58889,1.58916,1.58875,1.58887,1070500004.0
2006-10-20 06:45:00,1.58885,1.58895,1.58872,1.58878,805099999.0
2006-10-20 06:50:00,1.58885,1.58914,1.5887,1.58898,1056799994.0
2006-10-20 06:55:00,1.58914,1.58914,1.58832,1.58892,1412200015.0
2006-10-20 07:00:00,1.58872,1.58907,1.58862,1.58891,1417999991.0
2006-10-20 07:05:00,1.58887,1.58905,1.58846,1.58857,1132100011.0
2006-10-20 07:10:00,1.58872,1.58885,1.58814,1.58876,1116999999.0
2006-10-20 07:15:00,1.58881,1.58886,1.58847,1.58857,1018599994.0
2006-10-20 07:20:00,1.58867,1.58878,1.58802,1.58846,1036900004.0
2006-10-20 07:25:00,1.58858,1.58869,1.58793,1.58807,1564400013.0
2006-10-20 07:30:00,1.58838,1.58879,1.58807,1.58853,1612699996.0
2006-10-20 07:35:00,1.58866,1.58874,1.58836,1.58846,796800004.0
2006-10-20 07:40:00,1.58838,1.58874,1.58826,1.5884,1505300002.0
2006-10-20 07:45:00,1.58853,1.58883,1.58835,1.58862,1510600013.0
2006-10-20 07:50:00,1.58868,1.58903,1.5886,1.58903,1193399996.0
2006-10-20 07:55:00,1.58881,1.58897,1.58855,1.58877,1594000007.0
2006-10-20 08:00:00,1.58872,1.58902,1.58858,1.58876,1168699999.0
2006-10-20 08:05:00,1.58888,1.58902,1.58859,1.58877,1220200000.0
2006-10-20 08:10:00,1.58869,1.58894,1.58847,1.58872,1386899999.0
2006-10-20 08:15:00,1.58881,1.58936,1.58872,1.58935,1299000005.0
2006-10-20 08:20:00,1.58927,1.58936,1.58876,1.58908,921799992.0
2006-10-20 08:25:00,1.58886,1.58918,1.58886,1.589,1682700006.0
2006-10-20 08:30:00,1.58907,1.58918,1.58862,1.58881,1066900007.0
2006-10-20 08:35:00,1.58887,1.589,1.58866,1.58879,1388900000.0
2006-10-20 08:40:00,1.58831,1.58883,1.58821,1.5886,1363799998.0
2006-10-20 08:45:00,1.58851,1.58877,1.58831,1.58857,1499899989.0
2006-10-20 08:50:00,1.58848,1.58898,1.58836,1.58888,978399991.0
2006-10-20 08:55:00,1.58887,1.58914,1.58883,1.58901,1056799993.0
2006-10-20 09:00:00,1.58905,1.58913,1.58882,1.58912,1230699999.0
2006-10-20 09:05:00,1.58905,1.58912,1.58883,1.58904,1315300001.0
2006-10-20 09:10:00,1.58895,1.58907,1.58872,1.58883,1524500005.0
2006-10-20 09:15:00,1.58875,1.589,1.58836,1.58855,1066400000.0
2006-10-20 09:20:00,1.58845,1.58864,1.58826,1.58834,1200800003.0
2006-10-20 09:25:00,1.58841,1.58872,1.58829,1.5885,1220299996.0
2006-10-20 09:30:00,1.5886,1.5887,1.58842,1.58852,1271200012.0
2006-10-20 09:35:00,1.58841,1.58855,1.58811,1.58811,1310500001.0
2006-10-20 09:40:00,1.58821,1.58825,1.58778,1.58778,1101400005.0
2006-10-20 09:45:00,1.58788,1.5882,1.58782,1.5879,950400002.0
2006-10-20 09:50:00,1.58793,1.58813,1.58769,1.58797,1345800004.0
2006-10-20 09:55:00,1.58792,1.58819,1.5878,1.58793,1574600000.0
2006-10-20 10:00:00,1.5879,1.58802,1.5877,1.58789,1417000005.0
2006-10-20 10:05:00,1.58784,1.58801,1.58768,1.58784,1552100006.0
2006-10-20 10:10:00,1.58779,1.58812,1.58765,1.58812,1247099989.0
2006-10-20 10:15:00,1.58812,1.58824,1.58789,1.58812,1725999993.0
2006-10-20 10:20:00,1.58791,1.5882,1.58734,1.58797,1425100010.0
2006-10-20 10:25:00,1.58805,1.58805,1.5877,1.58798,1300099996.0
2006-10-20 10:30:00,1.58788,1.58807,1.58736,1.58769,1684699999.0
2006-10-20 10:35:00,1.5878,1.58798,1.58713,1.5878,1531900005.0
2006-10-20 10:40:00,1.58763,1.58789,1.58736,1.58764,1457700006.0
2006-10-20 10:45:00,1.58763,1.58783,1.5875,1.58759,1399799992.0
2006-10-20 10:50:00,1.58747,1.58787,1.58746,1.58763,1436400010.0
2006-10-20 10:55:00,1.58744,1.58782,1.58741,1.5876,1020200008.0
2006-10-20 11:00:00,1.5876,1.58785,1.58739,1.58765,1321300011.0
2006-10-20 11:05:00,1.58771,1.58799,1.58757,1.58795,965500009.0
2006-10-20 11:10:00,1.58786,1.58828,1.58786,1.58825,1464500007.0
2006-10-20 11:15:00,1.58806,1.58821,1.58786,1.58798,1318700006.0
2006-10-20 11:20:00,1.58805,1.58815,1.58783,1.58791,1612400005.0
2006-10-20 11:25:00,1.58785,1.5882,1.58767,1.58812,1517000004.0
2006-10-20 11:30:00,1.58815,1.5882,1.58707,1.58707,1910700003.0
2006-10-20 11:35:00,1.5872,1.58745,1.58697,1.58718,1637200006.0
2006-10-20 11:40:00,1.58707,1.58719,1.58686,1.58696,1420700000.0
2006-10-20 11:45:00,1.58699,1.58718,1.58682,1.58685,1305600002.0
2006-10-20 11:50:00,1.58695,1.58735,1.58695,1.5871,1845799994.0
2006-10-20 11:55:00,1.58711,1.58762,1.58691,1.5872,1422200014.0
2006-10-20 12:00:00,1.5872,1.58787,1.58677,1.58776,1257600001.0
2006-10-20 12:05:00,1.58781,1.58781,1.58738,1.58762,1666300000.0
2006-10-20 12:10:00,1.58758,1.58775,1.5874,1.58767,1443500012.0
2006-10-20 12:15:00,1.58769,1.58783,1.58713,1.58713,1169099990.0
2006-10-20 12:20:00,1.58718,1.5875,1.58694,1.58743,1361000003.0
2006-10-20 12:25:00,1.58744,1.58753,1.58702,1.58703,1575299998.0
2006-10-20 12:30:00,1.58708,1.58733,1.5867,1.5867,1189800004.0
2006-10-20 12:35:00,1.58713,1.58731,1.5869,1.58693,1129400002.0
2006-10-20 12:40:00,1.58706,1.58736,1.58684,1.58719,1093700005.0
2006-10-20 12:45:00,1.58723,1.5874,1.58704,1.58738,1245800006.0
2006-10-20 12:50:00,1.58731,1.58742,1.58678,1.58702,1503400011.0
2006-10-20 12:55:00,1.58706,1.58724,1.58682,1.5871,1160000000.0
2006-10-20 13:00:00,1.587,1.58723,1.58638,1.58721,1251499994.0
2006-10-20 13:05:00,1.58706,1.58728,1.58699,1.58728,1053099998.0
2006-10-20 13:10:00,1.587,1.58733,1.58688,1.58702,1329900006.0
2006-10-20 13:15:00,1.58715,1.58737,1.58703,1.5871,1004300006.0
2006-10-20 13:20:00,1.58728,1.58743,1.58711,1.58743,1363200006.0
2006-10-20 13:25:00,1.58733,1.58754,1.58689,1.58702,1795900014.0
2006-10-20 13:30:00,1.58699,1.58742,1.58699,1.58709,1434000009.0
2006-10-20 13:35:00,1.58716,1.58731,1.58694,1.58723,1158399998.0
2006-10-20 13:40:00,1.58711,1.58727,1.58688,1.58713,1054399997.0
2006-10-20 13:45:00,1.58709,1.58735,1.58643,1.58643,1335100003.0
2006-10-20 13:50:00,1.58627,1.58679,1.58614,1.58678,1220000003.0
2006-10-20 13:55:00,1.58673,1.5868,1.58616,1.58651,1407900005.0
2006-10-20 14:00:00,1.58642,1.58656,1.58591,1.58635,1466499997.0
2006-10-20 14:05:00,1.58636,1.5866,1.58628,1.58637,1507700005.0
2006-10-20 14:10:00,1.58647,1.58671,1.5863,1.58657,1404800004.0
2006-10-20 14:15:00,1.58634,1.58658,1.5862,1.58638,1443700005.0
2006-10-20 14:20:00,1.5865,1.58668,1.58626,1.58648,1439700003.0
2006-10-20 14:25:00,1.58652,1.58662,1.58606,1.58631,1090499995.0
2006-10-20 14:30:00,1.5865,1.5866,1.58625,1.5864,1658000011.0
2006-10-20 14:35:00,1.5865,1.58663,1.586,1.58638,1275399996.0
2006-10-20 14:40:00,1.58638,1.58697,1.58578,1.58688,1922700002.0
2006-10-20 14:45:00,1.58697,1.58732,1.58689,1.58707,931000002.0
2006-10-20 14:50:00,1.58712,1.58732,1.58667,1.58716,1308400000.0
2006-10-20 14:55:00,1.58711,1.58733,1.58696,1.58714,1194800003.0
2006-10-20 15:00:00,1.58724,1.58753,1.58711,1.58733,1462300002.0
2006-10-20 15:05:00,1.5875,1.58765,1.58722,1.58739,947100000.0
2006-10-20 15:10:00,1.58723,1.5874,1.58709,1.58711,1110599998.0
2006-10-20 15:15:00,1.58715,1.58732,1.58689,1.58707,1342100010.0
2006-10-20 15:20:00,1.5869,1.58717,1.58675,1.58692,1242199999.0
2006-10-20 15:25:00,1.58695,1.58714,1.58657,1.58668,1279499995.0
2006-10-20 15:30:00,1.58661,1.58689,1.5864,1.58659,1497600002.0
2006-10-20 15:35:00,1.58683,1.58683,1.58649,1.58655,1019900004.0
2006-10-20 15:40:00,1.58653,1.58679,1.58629,1.5866,1291999998.0
2006-10-20 15:45:00,1.58677,1.58723,1.58646,1.58715,1571299995.0
2006-10-20 15:50:00,1.58715,1.58737,1.58665,1.58689,1286500005.0
2006-10-20 15:55:00,1.58685,1.5869,1.58654,1.58672,1376100011.0
2006-10-20 16:00:00,1.58657,1.587,1.58646,1.58684,1520199995.0
2006-10-20 16:05:00,1.58697,1.58727,1.5867,1.58718,1518600004.0
2006-10-20 16:10:00,1.58719,1.58727,1.58674,1.58715,1809500002.0
2006-10-20 16:15:00,1.58691,1.58707,1.58659,1.587,1458200003.0
2006-10-20 16:20:00,1.58703,1.58706,1.58678,1.58685,1550200008.0
2006-10-20 16:25:00,1.58682,1.58728,1.58665,1.58706,1200699996.0
2006-10-20 16:30:00,1.58684,1.58713,1.58663,1.58708,1341300004.0
2006-10-20 16:35:00,1.58686,1.58705,1.5868,1.58693,1210000009.0
2006-10-20 16:40:00,1.5869,1.58722,1.58679,1.58713,1539000000.0
2006-10-20 16:45:00,1.58718,1.58731,1.58704,1.58707,1180500012.0
2006-10-20 16:50:00,1.58705,1.58765,1.5869,1.58739,1378200004.0
2006-10-20 16:55:00,1.58758,1.58787,1.58737,1.5877,1410200006.0
2006-10-20 17:00:00,1.58772,1.58794,1.58746,1.58757,1713500016.0
2006-10-20 17:05:00,1.5879,1.5879,1.58704,1.58782,1502100003.0
2006-10-20 17:10:00,1.58778,1.58807,1.58767,1.58783,1229500004.0
2006-10-20 17:15:00,1.58782,1.58793,1.58757,1.58779,1729499999.0
2006-10-20 17:20:00,1.58778,1.58785,1.58718,1.58734,1293200004.0
2006-10-20 17:25:00,1.58731,1.58746,1.58708,1.58735,1112699995.0
2006-10-20 17:30:00,1.58721,1.58726,1.58658,1.58692,1528799996.0
2006-10-20 17:35:00,1.58683,1.58722,1.58671,1.58705,1161900011.0
2006-10-20 17:40:00,1.58701,1.58721,1.5868,1.58721,1572900003.0
2006-10-20 17:45:00,1.58708,1.58733,1.58696,1.58711,1454700008.0
2006-10-20 17:50:00,1.58713,1.58734,1.58702,1.58707,1451299996.0
2006-10-20 17:55:00,1.58717,1.58739,1.58705,1.58729,1269900007.0
2006-10-20 18:00:00,1.58729,1.58751,1.5872,1.5874,7444600042.0
2006-10-20 18:05:00,1.5873,1.58738,1.58699,1.58722,7136000044.0
2006-10-20 18:10:00,1.5871,1.5875,1.5864,1.5875,8290699987.0
2006-10-20 18:15:00,1.58744,1.58807,1.58739,1.588,7505000038.0
2006-10-20 18:20:00,1.58803,1.58805,1.5878,1.588,5814700007.0
2006-10-20 18:25:00,1.58808,1.58818,1.58791,1.58797,2758700002.0
2006-10-20 18:30:00,1.58796,1.58823,1.58782,1.588,7879100025.0
2006-10-20 18:35:00,1.58806,1.58823,1.58783,1.58823,9071600005.0
2006-10-20 18:40:00,1.58815,1.58815,1.58778,1.58812,5686299995.0
2006-10-20 18:45:00,1.58792,1.58819,1.58774,1.58795,2536799983.0
2006-10-20 18:50:00,1.58792,1.58818,1.58777,1.58798,5109000017.0
2006-10-20 18:55:00,1.58783,1.58818,1.58708,1.588,5810200004.0
2006-10-20 19:00:00,1.5879,1.58822,1.5879,1.588,2362799999.0
2006-10-20 19:05:00,1.58817,1.58832,1.5879,1.58808,6480000008.0
2006-10-20 19:10:00,1.58795,1.58818,1.58731,1.58815,4139600015.0
2006-10-20 19:15:00,1.58812,1.58826,1.58792,1.5881,3993299991.0
2006-10-20 19:20:00,1.58815,1.58815,1.58784,1.58815,3538499997.0
2006-10-20 19:25:00,1.58799,1.58825,1.58793,1.58798,4596999996.0
2006-10-20 19:30:00,1.58823,1.58827,1.58792,1.5882,4807100005.0
2006-10-20 19:35:00,1.58807,1.58825,1.58788,1.58816,4066100007.0
2006-10-20 19:40:00,1.58809,1.58828,1.58742,1.58747,3216000006.0
2006-10-20 19:45:00,1.58808,1.58822,1.58785,1.58805,3085100003.0
2006-10-20 19:50:00,1.58788,1.58813,1.58775,1.58799,2097900009.0
2006-10-20 19:55:00,1.58802,1.58817,1.58764,1.58793,5795800021.0
2006-10-20 20:00:00,1.58806,1.58818,1.58786,1.58787,2158000002.0
2006-10-20 20:05:00,1.58785,1.58805,1.58778,1.58797,2624799995.0
2006-10-20 20:10:00,1.58787,1.58817,1.58787,1.58795,3705700010.0
2006-10-20 20:15:00,1.58805,1.58815,1.58781,1.588,4712500012.0
2006-10-20 20:20:00,1.58784,1.58805,1.58772,1.588,3213600016.0
2006-10-20 20:25:00,1.58798,1.58807,1.58776,1.58776,2746900003.0
2006-10-20 20:30:00,1.5879,1.58795,1.58766,1.58768,795400007.0
2006-10-20 20:35:00,1.58785,1.58795,1.5876,1.58782,4913800015.0
2006-10-20 20:40:00,1.5879,1.58795,1.5875,1.58773,4095999996.0
2006-10-20 20:45:00,1.58776,1.58799,1.58762,1.58777,4382300033.0
2006-10-20 20:50:00,1.58781,1.58785,1.58754,1.58775,6256599995.0
2006-10-20 20:55:00,1.58774,1.588,1.58752,1.5879,4170800004.0
2006-10-20 21:00:00,1.588,1.5881,1.58755,1.58772,6448800015.0
2006-10-20 21:05:00,1.58767,1.58781,1.5874,1.58764,2590300013.0
2006-10-20 21:10:00,1.58772,1.58773,1.58712,1.58735,3360400005.0
2006-10-20 21:15:00,1.58735,1.58761,1.58703,1.58723,3947400019.0
2006-10-20 21:20:00,1.58722,1.58747,1.58715,1.58728,3085300003.0
2006-10-20 21:25:00,1.58738,1.5877,1.58697,1.58755,3443300020.0
2006-10-20 21:30:00,1.58742,1.58813,1.58734,1.58798,4450900018.0
2006-10-20 21:35:00,1.58798,1.58812,1.58782,1.588,1894000005.0
2006-10-20 21:40:00,1.588,1.5882,1.58768,1.58792,4614799994.0
2006-10-20 21:45:00,1.58787,1.58808,1.58773,1.58793,4485900002.0
2006-10-20 21:50:00,1.58784,1.58812,1.58774,1.58802,3181200005.0
2006-10-20 21:55:00,1.58799,1.5883,1.58779,1.58807,3327499998.0
2006-10-20 22:00:00,1.58801,1.58815,1.58771,1.58805,3291300005.0
2006-10-20 22:05:00,1.58745,1.58807,1.58721,1.5879,2043100002.0
2006-10-20 22:10:00,1.58795,1.5882,1.58785,1.58805,1608500000.0
2006-10-20 22:15:00,1.58797,1.58817,1.58769,1.58785,1599200013.0
2006-10-20 22:20:00,1.58796,1.58805,1.5872,1.5872,1979100004.0
2006-10-20 22:25:00,1.588,1.58805,1.5874,1.5878,3130100026.0
2006-10-20 22:30:00,1.58774,1.58781,1.58706,1.5877,2178700011.0
2006-10-20 22:35:00,1.58767,1.58786,1.58712,1.58739,2756600010.0
2006-10-20 22:40:00,1.58737,1.58782,1.58723,1.58762,4219799997.0
2006-10-20 22:45:00,1.58755,1.5877,1.58734,1.58751,1790000010.0
2006-10-20 22:50:00,1.58744,1.5879,1.58713,1.58777,2056200000.0
2006-10-20 22:55:00,1.58767,1.58831,1.58747,1.58787,1485500008.0
2006-10-22 23:00:00,1.58684,1.58714,1.58621,1.5867,1515000001.0
2006-10-22 23:05:00,1.58655,1.5872,1.58637,1.5869,2056400001.0
2006-10-22 23:10:00,1.58716,1.58748,1.58619,1.58644,1191099996.0
2006-10-22 23:15:00,1.58672,1.58712,1.5865,1.58683,1856400012.0
2006-10-22 23:20:00,1.58681,1.58749,1.58652,1.58679,1363600001.0
2006-10-22 23:25:00,1.58685,1.58695,1.58657,1.58671,1105300008.0
2006-10-22 23:30:00,1.58676,1.58704,1.58656,1.58692,1558700008.0
2006-10-22 23:35:00,1.58705,1.58729,1.58643,1.58665,1271799998.0
2006-10-22 23:40:00,1.58685,1.58708,1.58651,1.58695,1828100008.0
2006-10-22 23:45:00,1.5871,1.5871,1.5867,1.58672,1163600003.0
2006-10-22 23:50:00,1.58684,1.58707,1.58659,1.58659,1762700013.0
2006-10-22 23:55:00,1.58679,1.58711,1.58667,1.58688,1127800002.0
2006-10-23 00:00:00,1.5865,1.58723,1.5865,1.58708,941900001.0
2006-10-23 00:05:00,1.58704,1.58722,1.58676,1.58686,1438500011.0
2006-10-23 00:10:00,1.58695,1.58722,1.58678,1.58713,1372700006.0
2006-10-23 00:15:00,1.58713,1.58724,1.58685,1.58716,1966800015.0
2006-10-23 00:20:00,1.58715,1.58733,1.58695,1.58722,1688200013.0
2006-10-23 00:25:00,1.5873,1.58743,1.58709,1.58716,1300599999.0
2006-10-23 00:30:00,1.58733,1.58748,1.58707,1.58732,1649100002.0
2006-10-23 00:35:00,1.58729,1.58752,1.58695,1.58738,1178800004.0
2006-10-23 00:40:00,1.58744,1.58764,1.58726,1.58758,1763699993.0
2006-10-23 00:45:00,1.58756,1.58761,1.58722,1.58728,1313200004.0
2006-10-23 00:50:00,1.58725,1.58763,1.5871,1.58741,1585600005.0
2006-10-23 00:55:00,1.58748,1.58793,1.58744,1.58773,1619100006.0
2006-10-23 01:00:00,1.58766,1.58795,1.58752,1.58787,1886700014.0
2006-10-23 01:05:00,1.58775,1.58791,1.58743,1.58757,1796800004.0
2006-10-23 01:10:00,1.58774,1.58788,1.58745,1.58778,2053200014.0
2006-10-23 01:15:00,1.58775,1.58787,1.58704,1.58775,1858200001.0
2006-10-23 01:20:00,1.5879,1.58803,1.58752,1.58778,1181300008.0
2006-10-23 01:25:00,1.58775,1.5881,1.5876,1.58786,1543200007.0
2006-10-23 01:30:00,1.58793,1.58802,1.58761,1.58792,1637100010.0
2006-10-23 01:35:00,1.58787,1.58807,1.58771,1.58788,1750999993.0
2006-10-23 01:40:00,1.58781,1.58798,1.58738,1.58791,1474500001.0
2006-10-23 01:45:00,1.58785,1.58799,1.58767,1.58777,1291900002.0
2006-10-23 01:50:00,1.58772,1.58803,1.5873,1.58783,1230199993.0
2006-10-23 01:55:00,1.58794,1.588,1.58723,1.58791,1359299999.0
2006-10-23 02:00:00,1.58781,1.58796,1.58725,1.58777,1355700008.0
2006-10-23 02:05:00,1.58771,1.58793,1.58755,1.58775,1288000006.0
2006-10-23 02:10:00,1.58784,1.58796,1.58756,1.58767,1141699999.0
2006-10-23 02:15:00,1.58757,1.58766,1.58732,1.58766,1133400001.0
2006-10-23 02:20:00,1.58736,1.58772,1.58724,1.58753,1723600007.0
2006-10-23 02:25:00,1.58773,1.588,1.58755,1.5878,1153700000.0
2006-10-23 02:30:00,1.58775,1.5879,1.58723,1.58734,997300007.0
2006-10-23 02:35:00,1.58791,1.58795,1.58724,1.58775,1239900002.0
2006-10-23 02:40:00,1.58774,1.5879,1.58702,1.58754,1456600005.0
2006-10-23 02:45:00,1.58777,1.58794,1.58727,1.58788,977399997.0
2006-10-23 02:50:00,1.58734,1.58809,1.58704,1.58783,1376500013.0
2006-10-23 02:55:00,1.58791,1.58801,1.58735,1.5878,1329900004.0
2006-10-23 03:00:00,1.58795,1.588,1.58723,1.58779,973500004.0
2006-10-23 03:05:00,1.58724,1.58792,1.58724,1.5879,1296799999.0
2006-10-23 03:10:00,1.58788,1.58806,1.58765,1.588,1083900012.0
2006-10-23 03:15:00,1.58788,1.58799,1.58761,1.58776,977900006.0
2006-10-23 03:20:00,1.58788,1.58802,1.58777,1.58797,612399997.0
2006-10-23 03:25:00,1.58796,1.58799,1.58745,1.58783,1485900012.0
2006-10-23 03:30:00,1.5879,1.58803,1.58767,1.5879,1431600000.0
2006-10-23 03:35:00,1.58781,1.588,1.58773,1.58791,1076300003.0
2006-10-23 03:40:00,1.58758,1.58797,1.58743,1.58768,1786899987.0
2006-10-23 03:45:00,1.58792,1.58803,1.58778,1.5879,1391299995.0
2006-10-23 03:50:00,1.58785,1.58807,1.58746,1.58751,1341900000.0
2006-10-23 03:55:00,1.5876,1.58794,1.58739,1.58772,992400004.0
2006-10-23 04:00:00,1.58783,1.58798,1.58754,1.58785,1252699996.0
2006-10-23 04:05:00,1.58766,1.58796,1.58736,1.58764,1431000008.0
2006-10-23 04:10:00,1.58768,1.58775,1.58736,1.58748,1288700006.0
2006-10-23 04:15:00,1.58746,1.58773,1.5874,1.58765,1222900001.0
2006-10-23 04:20:00,1.58774,1.58783,1.58737,1.5876,1681900001.0
2006-10-23 04:25:00,1.58755,1.58763,1.58733,1.58734,1044600000.0
2006-10-23 04:30:00,1.58724,1.58754,1.58683,1.58726,969700003.0
2006-10-23 04:35:00,1.58728,1.58768,1.58684,1.58757,1458899998.0
2006-10-23 04:40:00,1.58761,1.58794,1.58736,1.58772,1392300007.0
2006-10-23 04:45:00,1.5876,1.58778,1.5871,1.58759,1325300001.0
2006-10-23 04:50:00,1.58751,1.58771,1.58714,1.58729,810699998.0
2006-10-23 04:55:00,1.58747,1.58788,1.58733,1.58777,1167300008.0
2006-10-23 05:00:00,1.58762,1.58785,1.58758,1.58762,1159499998.0
2006-10-23 05:05:00,1.5878,1.58792,1.58762,1.58777,715699997.0
2006-10-23 05:10:00,1.58785,1.5879,1.58728,1.58768,1196900005.0
2006-10-23 05:15:00,1.58787,1.58798,1.58766,1.58766,458699999.0
2006-10-23 05:20:00,1.58797,1.5881,1.58759,1.58798,1514299989.0
2006-10-23 05:25:00,1.58795,1.58821,1.58766,1.58791,1391600004.0
2006-10-23 05:30:00,1.58792,1.58802,1.58763,1.58793,1096100006.0
2006-10-23 05:35:00,1.58787,1.58805,1.58774,1.58784,1218900005.0
2006-10-23 05:40:00,1.58805,1.58805,1.58769,1.58769,966500000.0
2006-10-23 05:45:00,1.5878,1.58798,1.5877,1.5879,1464900000.0
2006-10-23 05:50:00,1.58793,1.58798,1.58759,1.58785,1622100000.0
2006-10-23 05:55:00,1.58773,1.58795,1.58731,1.5879,1311200003.0
2006-10-23 06:00:00,1.58792,1.588,1.58764,1.5879,1421200001.0
2006-10-23 06:05:00,1.58777,1.58795,1.5876,1.58782,1725199997.0
2006-10-23 06:10:00,1.58787,1.58797,1.58719,1.58774,1092000002.0
2006-10-23 06:15:00,1.5878,1.58795,1.58721,1.5878,1290800002.0
2006-10-23 06:20:00,1.58785,1.58793,1.58748,1.58775,1371300001.0
2006-10-23 06:25:00,1.58762,1.58777,1.58737,1.58768,1167499993.0
2006-10-23 06:30:00,1.58754,1.58773,1.58745,1.58767,657000004.0
2006-10-23 06:35:00,1.58748,1.5877,1.58736,1.58753,799100007.0
2006-10-23 06:40:00,1.58743,1.58771,1.58738,1.58752,1331700005.0
2006-10-23 06:45:00,1.58761,1.58761,1.58697,1.58724,1335500002.0
2006-10-23 06:50:00,1.58735,1.58757,1.58707,1.58739,1336699997.0
2006-10-23 06:55:00,1.58755,1.58761,1.5873,1.58749,1472000007.0
2006-10-23 07:00:00,1.58741,1.58781,1.58732,1.58775,1320300004.0
2006-10-23 07:05:00,1.58761,1.5877,1.58737,1.58741,945600015.0
2006-10-23 07:10:00,1.58752,1.58767,1.58719,1.58759,939200011.0
2006-10-23 07:15:00,1.5875,1.58765,1.58738,1.58744,1011799991.0
2006-10-23 07:20:00,1.58757,1.58767,1.58739,1.58744,1029400008.0
2006-10-23 07:25:00,1.58757,1.58774,1.58723,1.58753,1390500005.0
2006-10-23 07:30:00,1.58757,1.58774,1.58746,1.5876,1388399995.0
2006-10-23 07:35:00,1.58739,1.58823,1.58739,1.58816,788800005.0
2006-10-23 07:40:00,1.58815,1.58849,1.58803,1.58845,1489200009.0
2006-10-23 07:45:00,1.58857,1.58897,1.58844,1.58877,1565800008.0
2006-10-23 07:50:00,1.58865,1.58902,1.58858,1.58892,1381299999.0
2006-10-23 07:55:00,1.58895,1.5896,1.58876,1.58936,1587900006.0
2006-10-23 08:00:00,1.58922,1.58936,1.58896,1.58913,1588899999.0
2006-10-23 08:05:00,1.58914,1.58926,1.58876,1.58893,1708100006.0
2006-10-23 08:10:00,1.58895,1.58907,1.58863,1.58863,1449800002.0
2006-10-23 08:15:00,1.58885,1.58893,1.58839,1.58857,1086100006.0
2006-10-23 08:20:00,1.58862,1.58914,1.58855,1.58894,1053200006.0
2006-10-23 08:25:00,1.58878,1.58922,1.58878,1.58911,1211000013.0
2006-10-23 08:30:00,1.58907,1.58915,1.58879,1.58911,1119200003.0
2006-10-23 08:35:00,1.58919,1.58951,1.58913,1.58931,1067699998.0
2006-10-23 08:40:00,1.58937,1.58955,1.58917,1.58932,1288700003.0
2006-10-23 08:45:00,1.58926,1.58941,1.58895,1.58935,1383399999.0
2006-10-23 08:50:00,1.58923,1.58944,1.58913,1.58931,1413000008.0
2006-10-23 08:55:00,1.58923,1.58971,1.58923,1.5896,1546400010.0
2006-10-23 09:00:00,1.58957,1.58971,1.58946,1.5897,1248999998.0
2006-10-23 09:05:00,1.58971,1.59016,1.58954,1.5899,1226400004.0
2006-10-23 09:10:00,1.59003,1.59015,1.58988,1.5901,1372100009.0
2006-10-23 09:15:00,1.59007,1.59032,1.58994,1.59032,1142900009.0
2006-10-23 09:20:00,1.59009,1.59034,1.58985,1.59017,1427100010.0
2006-10-23 09:25:00,1.59001,1.59018,1.58987,1.59001,911699997.0
2006-10-23 09:30:00,1.59012,1.59022,1.58985,1.58985,1231100005.0
2006-10-23 09:35:00,1.58989,1.59008,1.58972,1.58989,992200002.0
2006-10-23 09:40:00,1.58988,1.58998,1.58959,1.58973,1292300003.0
2006-10-23 09:45:00,1.58976,1.58982,1.58945,1.58946,1775799993.0
2006-10-23 09:50:00,1.58951,1.58963,1.58931,1.58935,1384700012.0
2006-10-23 09:55:00,1.58942,1.58967,1.58929,1.58955,1825099995.0
2006-10-23 10:00:00,1.58959,1.58974,1.58938,1.58946,1389199991.0
2006-10-23 10:05:00,1.58954,1.58987,1.58949,1.58962,1858499992.0
2006-10-23 10:10:00,1.58957,1.58978,1.58935,1.58955,1347600013.0
2006-10-23 10:15:00,1.58948,1.58957,1.58921,1.58933,1306400005.0
2006-10-23 10:20:00,1.58907,1.58942,1.58899,1.58928,1563400003.0
2006-10-23 10:25:00,1.58926,1.58937,1.58881,1.58923,1377600011.0
2006-10-23 10:30:00,1.58926,1.58954,1.58891,1.5894,1560200002.0
2006-10-23 10:35:00,1.58939,1.58952,1.58919,1.58931,1100600007.0
2006-10-23 10:40:00,1.58925,1.5895,1.58897,1.58926,1540899997.0
2006-10-23 10:45:00,1.58934,1.5894,1.58908,1.5891,1829300002.0
2006-10-23 10:50:00,1.58924,1.5893,1.58883,1.58915,1451099998.0
2006-10-23 10:55:00,1.58912,1.58958,1.58899,1.58941,1441400006.0
2006-10-23 11:00:00,1.58941,1.58946,1.58907,1.58925,1166900004.0
2006-10-23 11:05:00,1.58926,1.58948,1.58892,1.58941,1125000008.0
2006-10-23 11:10:00,1.5893,1.58942,1.58896,1.58927,1441900009.0
2006-10-23 11:15:00,1.58927,1.58965,1.58919,1.58964,1186300003.0
2006-10-23 11:20:00,1.5896,1.58969,1.58938,1.58947,2000700000.0
2006-10-23 11:25:00,1.58961,1.59025,1.58938,1.59018,1288299998.0
2006-10-23 11:30:00,1.59014,1.59032,1.5898,1.58993,1579100002.0
2006-10-23 11:35:00,1.58984,1.59023,1.58974,1.58992,1445699997.0
2006-10-23 11:40:00,1.58997,1.59015,1.58978,1.59003,1451399997.0
2006-10-23 11:45:00,1.59004,1.59008,1.58971,1.58984,1390700001.0
2006-10-23 11:50:00,1.58985,1.58997,1.5896,1.58974,1670199999.0
2006-10-23 11:55:00,1.58956,1.59006,1.58956,1.58978,1643000001.0
2006-10-23 12:00:00,1.5898,1.58991,1.58956,1.58969,1483000015.0
2006-10-23 12:05:00,1.58966,1.58987,1.58936,1.58975,1497400004.0
2006-10-23 12:10:00,1.58985,1.59003,1.58957,1.58981,1588099994.0
2006-10-23 12:15:00,1.58994,1.59008,1.58966,1.58993,1292900010.0
2006-10-23 12:20:00,1.58998,1.59039,1.58976,1.59015,1599300009.0
2006-10-23 12:25:00,1.59007,1.59018,1.5896,1.5896,1550200013.0
2006-10-23 12:30:00,1.58968,1.58994,1.58963,1.58988,1285799993.0
2006-10-23 12:35:00,1.58986,1.59013,1.58973,1.58997,1128200007.0
2006-10-23 12:40:00,1.59016,1.59021,1.58977,1.59011,1380600012.0
2006-10-23 12:45:00,1.58998,1.59008,1.5897,1.59003,1448200004.0
2006-10-23 12:50:00,1.58985,1.59011,1.58963,1.5901,1450200006.0
2006-10-23 12:55:00,1.58994,1.59019,1.5898,1.59005,1723700011.0
2006-10-23 13:00:00,1.59005,1.5902,1.58983,1.59014,1590399997.0
2006-10-23 13:05:00,1.59001,1.59023,1.58994,1.59005,1128300002.0
2006-10-23 13:10:00,1.58996,1.5903,1.58972,1.59018,1412700007.0
2006-10-23 13:15:00,1.59016,1.59033,1.59002,1.59013,1615299997.0
2006-10-23 13:20:00,1.59026,1.59033,1.58996,1.59017,1207400005.0
2006-10-23 13:25:00,1.59016,1.5903,1.58995,1.59013,1443899997.0
2006-10-23 13:30:00,1.58999,1.59031,1.58996,1.59017,1297500011.0
2006-10-23 13:35:00,1.5902,1.59028,1.59003,1.59018,1143000009.0
2006-10-23 13:40:00,1.59004,1.59023,1.5899,1.59012,1307100004.0
2006-10-23 13:45:00,1.59016,1.59023,1.58982,1.59016,1415899997.0
2006-10-23 13:50:00,1.59001,1.59021,1.58992,1.59018,1455300004.0
2006-10-23 13:55:00,1.59007,1.59017,1.58989,1.59007,1729400013.0
2006-10-23 14:00:00,1.59006,1.59013,1.58956,1.59001,1346300006.0
2006-10-23 14:05:00,1.59005,1.59032,1.58998,1.59012,1384100000.0
2006-10-23 14:10:00,1.59025,1.59032,1.59001,1.59019,1446500008.0
2006-10-23 14:15:00,1.59027,1.59036,1.5901,1.59025,1544100007.0
2006-10-23 14:20:00,1.59025,1.59073,1.59004,1.59055,1698199997.0
2006-10-23 14:25:00,1.59059,1.59082,1.59045,1.59073,1477800003.0
2006-10-23 14:30:00,1.59077,1.59077,1.59037,1.59037,1587900003.0
2006-10-23 14:35:00,1.59041,1.59063,1.59025,1.59056,1810199999.0
2006-10-23 14:40:00,1.59057,1.59065,1.59035,1.59035,1438300000.0
2006-10-23 14:45:00,1.59063,1.59107,1.59046,1.59059,1153000000.0
2006-10-23 14:50:00,1.59061,1.59075,1.59043,1.59056,1423500008.0
2006-10-23 14:55:00,1.59048,1.59074,1.59045,1.59062,1363600009.0
2006-10-23 15:00:00,1.59074,1.59074,1.59042,1.59049,1278000009.0
2006-10-23 15:05:00,1.59058,1.59094,1.5903,1.59081,1231100004.0
2006-10-23 15:10:00,1.59072,1.59115,1.59063,1.59095,1199499998.0
2006-10-23 15:15:00,1.59099,1.59114,1.5906,1.59106,1405999994.0
2006-10-23 15:20:00,1.59094,1.59112,1.59062,1.59077,1373200009.0
2006-10-23 15:25:00,1.59091,1.59093,1.59052,1.59052,1535000002.0
2006-10-23 15:30:00,1.59065,1.5908,1.59039,1.59047,1064799997.0
2006-10-23 15:35:00,1.59073,1.59083,1.59048,1.59068,1402100005.0
2006-10-23 15:40:00,1.5906,1.59079,1.59052,1.5906,1173900009.0
2006-10-23 15:45:00,1.59056,1.59067,1.59027,1.59049,1319799997.0
2006-10-23 15:50:00,1.59033,1.59051,1.59025,1.59047,1067800007.0
2006-10-23 15:55:00,1.59035,1.59064,1.59023,1.59052,1514000003.0
2006-10-23 16:00:00,1.59058,1.59079,1.59036,1.59046,1524900001.0
2006-10-23 16:05:00,1.59057,1.59076,1.59042,1.59054,951999998.0
2006-10-23 16:10:00,1.59062,1.59074,1.59037,1.59073,1420700002.0
2006-10-23 16:15:00,1.59056,1.59082,1.59036,1.59062,1373300000.0
2006-10-23 16:20:00,1.59078,1.59079,1.59049,1.5906,1468400009.0
2006-10-23 16:25:00,1.59068,1.59088,1.5904,1.59082,1328200000.0
2006-10-23 16:30:00,1.59071,1.59089,1.59055,1.59075,1275100000.0
2006-10-23 16:35:00,1.59075,1.59089,1.59057,1.59083,1190400003.0
2006-10-23 16:40:00,1.59074,1.59099,1.59058,1.59077,1489400012.0
2006-10-23 16:45:00,1.5907,1.59085,1.59049,1.5907,1461500006.0
2006-10-23 16:50:00,1.59074,1.59088,1.5905,1.59077,1644400014.0
2006-10-23 16:55:00,1.59083,1.59085,1.59036,1.59055,1440800006.0
2006-10-23 17:00:00,1.59042,1.59077,1.59034,1.59039,1681299991.0
2006-10-23 17:05:00,1.59067,1.59085,1.59046,1.59057,1393499994.0
2006-10-23 17:10:00,1.59058,1.59066,1.59036,1.59049,1052900006.0
2006-10-23 17:15:00,1.5905,1.59069,1.59029,1.59029,1783100006.0
2006-10-23 17:20:00,1.59045,1.59075,1.59037,1.59049,1598900007.0
2006-10-23 17:25:00,1.59049,1.59062,1.59035,1.59053,1152400009.0
2006-10-23 17:30:00,1.59045,1.5907,1.59029,1.5906,1226900013.0
2006-10-23 17:35:00,1.58999,1.59078,1.58986,1.59069,1147399999.0
2006-10-23 17:40:00,1.59059,1.59089,1.59041,1.59071,1451700006.0
2006-10-23 17:45:00,1.59053,1.59082,1.59051,1.59077,1464699995.0
2006-10-23 17:50:00,1.59065,1.59084,1.59026,1.59038,1343600006.0
2006-10-23 17:55:00,1.59042,1.59071,1.59027,1.59067,1025000000.0
2006-10-23 18:00:00,1.59056,1.59063,1.5903,1.5905,5743800031.0
2006-10-23 18:05:00,1.5906,1.59081,1.5905,1.5907,5604300033.0
2006-10-23 18:10:00,1.5906,1.59076,1.59043,1.5905,7388900000.0
2006-10-23 18:15:00,1.59066,1.59083,1.59039,1.59058,7257800012.0
2006-10-23 18:20:00,1.5906,1.59074,1.5905,1.5905,5063800023.0
2006-10-23 18:25:00,1.5906,1.59078,1.59049,1.59051,7329200035.0
2006-10-23 18:30:00,1.5904,1.59063,1.5902,1.5903,5311700008.0
2006-10-23 18:35:00,1.59045,1.59082,1.59027,1.59063,8786500005.0
2006-10-23 18:40:00,1.5904,1.59073,1.59033,1.59053,4901500001.0
2006-10-23 18:45:00,1.59036,1.59055,1.59022,1.59047,2994000011.0
2006-10-23 18:50:00,1.5905,1.59058,1.59024,1.59036,5264300013.0
2006-10-23 18:55:00,1.59047,1.59056,1.59028,1.59037,6130200001.0
2006-10-23 19:00:00,1.59026,1.59065,1.59026,1.59042,2330500003.0
2006-10-23 19:05:00,1.5905,1.5906,1.59029,1.59048,6577499993.0
2006-10-23 19:10:00,1.59033,1.59065,1.59029,1.59036,3893200000.0
2006-10-23 19:15:00,1.59032,1.59051,1.58985,1.59003,4855800034.0
2006-10-23 19:20:00,1.58997,1.59005,1.58977,1.58997,3773200010.0
2006-10-23 19:25:00,1.58988,1.59005,1.58978,1.58978,4917200009.0
2006-10-23 19:30:00,1.59002,1.59002,1.58964,1.58986,4321400004.0
2006-10-23 19:35:00,1.58985,1.5899,1.58948,1.58971,3624799990.0
2006-10-23 19:40:00,1.58966,1.58993,1.58957,1.5896,3549000021.0
2006-10-23 19:45:00,1.5897,1.58973,1.58943,1.58968,2888099991.0
2006-10-23 19:50:00,1.58957,1.58975,1.5891,1.58928,2015800003.0
2006-10-23 19:55:00,1.58942,1.58973,1.58927,1.58968,6004900022.0
2006-10-23 20:00:00,1.58975,1.58975,1.58917,1.58953,2562600003.0
2006-10-23 20:05:00,1.58952,1.58965,1.58928,1.58948,2944799991.0
2006-10-23 20:10:00,1.5895,1.58957,1.58932,1.5895,3543500025.0
2006-10-23 20:15:00,1.5894,1.58966,1.5893,1.5894,4601400001.0
2006-10-23 20:20:00,1.58947,1.58966,1.58932,1.58959,3073599999.0
2006-10-23 20:25:00,1.58945,1.58967,1.58875,1.5893,3443999980.0
2006-10-23 20:30:00,1.5892,1.58932,1.589,1.58924,2872099995.0
2006-10-23 20:35:00,1.58923,1.58929,1.58876,1.58876,4645100011.0
2006-10-23 20:40:00,1.589,1.58915,1.58862,1.58882,4206300001.0
2006-10-23 20:45:00,1.58888,1.58915,1.58874,1.58903,4781699998.0
2006-10-23 20:50:00,1.58913,1.58916,1.5889,1.589,6950900027.0
2006-10-23 20:55:00,1.58913,1.5894,1.589,1.5893,4699399982.0
2006-10-23 21:00:00,1.5892,1.58948,1.5889,1.58912,4583299990.0
2006-10-23 21:05:00,1.58924,1.58941,1.58907,1.58937,2499800011.0
2006-10-23 21:10:00,1.58945,1.58949,1.58914,1.58936,3465300003.0
2006-10-23 21:15:00,1.58942,1.58945,1.58907,1.5894,3586700003.0
2006-10-23 21:20:00,1.5895,1.5896,1.58919,1.5894,8209499981.0
2006-10-23 21:25:00,1.58938,1.58958,1.58905,1.5895,3412900002.0
2006-10-23 21:30:00,1.58924,1.58955,1.58911,1.58949,4467700003.0
2006-10-23 21:35:00,1.58949,1.58952,1.58922,1.58951,2100900002.0
2006-10-23 21:40:00,1.58943,1.58991,1.58921,1.58963,4124300007.0
2006-10-23 21:45:00,1.58957,1.5899,1.58952,1.58977,5230800025.0
2006-10-23 21:50:00,1.58968,1.58993,1.58934,1.58978,3175700016.0
2006-10-23 21:55:00,1.58973,1.58987,1.58914,1.5896,3752600021.0
2006-10-23 22:00:00,1.5898,1.59021,1.58963,1.59001,2853200004.0
2006-10-23 22:05:00,1.58998,1.59004,1.58965,1.58988,2084900018.0
2006-10-23 22:10:00,1.58986,1.58996,1.58964,1.5899,1399800005.0
2006-10-23 22:15:00,1.5897,1.58997,1.58943,1.5897,1455399994.0
2006-10-23 22:20:00,1.58952,1.58977,1.58946,1.58946,1827200011.0
2006-10-23 22:25:00,1.5897,1.5898,1.58933,1.58973,3092800017.0
2006-10-23 22:30:00,1.58952,1.58983,1.58941,1.58965,1955800005.0
2006-10-23 22:35:00,1.58965,1.5899,1.58947,1.5896,2398200003.0
2006-10-23 22:40:00,1.58962,1.59008,1.58945,1.58983,3914799985.0
2006-10-23 22:45:00,1.58971,1.58986,1.58936,1.58941,1591200010.0
2006-10-23 22:50:00,1.58955,1.5898,1.58942,1.58945,2042200012.0
2006-10-23 22:55:00,1.58958,1.58994,1.58861,1.58861,1808499999.0
2006-10-23 23:00:00,1.58866,1.58965,1.58828,1.58965,1390600012.0
2006-10-23 23:05:00,1.58951,1.58951,1.58881,1.5893,766500006.0
2006-10-23 23:10:00,1.5892,1.58939,1.58911,1.58935,923800001.0
2006-10-23 23:15:00,1.58906,1.58947,1.58903,1.58908,1203800002.0
2006-10-23 23:20:00,1.58912,1.58943,1.58912,1.58915,780500001.0
2006-10-23 23:25:00,1.58933,1.58945,1.58911,1.58933,665000006.0
2006-10-23 23:30:00,1.58945,1.58955,1.5891,1.5895,1220700000.0
2006-10-23 23:35:00,1.5894,1.58957,1.58915,1.58922,797599997.0
2006-10-23 23:40:00,1.58926,1.58942,1.5891,1.58935,1583300007.0
2006-10-23 23:45:00,1.5892,1.58941,1.58899,1.58915,1245200000.0
2006-10-23 23:50:00,1.58935,1.58935,1.58902,1.58902,1305199993.0
2006-10-23 23:55:00,1.58927,1.58952,1.5889,1.5889,1144700004.0
2006-10-24 00:00:00,1.58945,1.5895,1.58918,1.58948,1057299997.0
2006-10-24 00:05:00,1.58938,1.58961,1.58927,1.5893,1140000002.0
2006-10-24 00:10:00,1.58888,1.58967,1.58875,1.58942,1609899998.0
2006-10-24 00:15:00,1.5893,1.58948,1.58864,1.58871,1092800005.0
2006-10-24 00:20:00,1.58942,1.58942,1.58873,1.58892,1437900003.0
2006-10-24 00:25:00,1.58849,1.58963,1.58847,1.58945,1287300004.0
2006-10-24 00:30:00,1.58952,1.5897,1.58915,1.58937,1218100000.0
2006-10-24 00:35:00,1.58932,1.58951,1.58904,1.58943,1085000005.0
2006-10-24 00:40:00,1.58948,1.58957,1.58904,1.5895,1168400008.0
2006-10-24 00:45:00,1.58934,1.58955,1.58932,1.58948,1223300004.0
2006-10-24 00:50:00,1.58942,1.58958,1.58897,1.5894,1231100004.0
2006-10-24 00:55:00,1.5895,1.58957,1.58902,1.58937,1070200003.0
2006-10-24 01:00:00,1.58946,1.58955,1.58916,1.58938,1521700010.0
2006-10-24 01:05:00,1.5892,1.58955,1.58874,1.58913,1104300007.0
2006-10-24 01:10:00,1.58945,1.58953,1.58891,1.58923,1505999987.0
2006-10-24 01:15:00,1.58946,1.58953,1.58886,1.58941,1212699996.0
2006-10-24 01:20:00,1.58942,1.58955,1.58931,1.58933,577400000.0
2006-10-24 01:25:00,1.5894,1.58955,1.5892,1.5893,724499997.0
2006-10-24 01:30:00,1.58922,1.59009,1.58892,1.59002,1638100000.0
2006-10-24 01:35:00,1.59005,1.59031,1.58994,1.58995,1434500009.0
2006-10-24 01:40:00,1.59015,1.59032,1.59,1.59028,842199999.0
2006-10-24 01:45:00,1.59015,1.59036,1.59007,1.59019,1326400001.0
2006-10-24 01:50:00,1.59027,1.59052,1.59001,1.59007,1105599996.0
2006-10-24 01:55:00,1.59004,1.59016,1.58969,1.59006,1269200010.0
2006-10-24 02:00:00,1.58997,1.59012,1.58974,1.5901,1426600007.0
2006-10-24 02:05:00,1.58995,1.5902,1.58972,1.58972,1296599995.0
2006-10-24 02:10:00,1.58977,1.5898,1.58921,1.58972,1102500008.0
2006-10-24 02:15:00,1.58973,1.5898,1.58949,1.58963,995000004.0
2006-10-24 02:20:00,1.58962,1.58985,1.58954,1.58985,1403799995.0
2006-10-24 02:25:00,1.58982,1.59001,1.5896,1.58995,1297299999.0
2006-10-24 02:30:00,1.58963,1.58995,1.58923,1.58952,1194199996.0
2006-10-24 02:35:00,1.58956,1.58997,1.58934,1.58992,1004299997.0
2006-10-24 02:40:00,1.59002,1.59002,1.5897,1.58984,1236199996.0
2006-10-24 02:45:00,1.58982,1.5901,1.5896,1.58986,1426299998.0
2006-10-24 02:50:00,1.59,1.59012,1.58967,1.58976,1264700000.0
2006-10-24 02:55:00,1.58995,1.59015,1.58978,1.5901,1296000010.0
2006-10-24 03:00:00,1.59,1.59003,1.58955,1.58982,1469999995.0
2006-10-24 03:05:00,1.5898,1.5902,1.58976,1.58991,986300012.0
2006-10-24 03:10:00,1.58998,1.59015,1.5898,1.59003,1291300001.0
2006-10-24 03:15:00,1.58999,1.59012,1.58971,1.58977,1088199994.0
2006-10-24 03:20:00,1.58987,1.59001,1.5896,1.58998,1465299993.0
2006-10-24 03:25:00,1.58983,1.58988,1.58948,1.58977,857800007.0
2006-10-24 03:30:00,1.58968,1.58968,1.58927,1.58965,1222400000.0
2006-10-24 03:35:00,1.5896,1.58965,1.58935,1.58953,1027000005.0
2006-10-24 03:40:00,1.58917,1.58962,1.58881,1.58962,1126799995.0
2006-10-24 03:45:00,1.58963,1.58963,1.58931,1.5896,1450199998.0
2006-10-24 03:50:00,1.58954,1.58977,1.58939,1.58967,1003000004.0
2006-10-24 03:55:00,1.58962,1.58981,1.58929,1.58958,1533400000.0
2006-10-24 04:00:00,1.58963,1.58971,1.58937,1.58965,1015099996.0
2006-10-24 04:05:00,1.58961,1.58975,1.58926,1.58964,1576600011.0
2006-10-24 04:10:00,1.5896,1.58981,1.5894,1.58959,1698700000.0
2006-10-24 04:15:00,1.58965,1.58977,1.58935,1.5894,1248200016.0
2006-10-24 04:20:00,1.58962,1.58973,1.58907,1.58968,1247199995.0
2006-10-24 04:25:00,1.58968,1.58975,1.58947,1.58952,1114399995.0
2006-10-24 04:30:00,1.58959,1.58974,1.58911,1.58916,1029400008.0
2006-10-24 04:35:00,1.5897,1.58978,1.58945,1.58973,1219499994.0
2006-10-24 04:40:00,1.58968,1.58978,1.58951,1.5897,1075700001.0
2006-10-24 04:45:00,1.58951,1.58977,1.58936,1.58958,1229299998.0
2006-10-24 04:50:00,1.58949,1.58972,1.58895,1.58918,1021800006.0
2006-10-24 04:55:00,1.5893,1.58949,1.58849,1.58859,1648700002.0
2006-10-24 05:00:00,1.5892,1.58965,1.58918,1.58934,1348400007.0
2006-10-24 05:05:00,1.58935,1.58968,1.58925,1.58954,1253400012.0
2006-10-24 05:10:00,1.58943,1.58962,1.58934,1.58947,1223899994.0
2006-10-24 05:15:00,1.58944,1.58953,1.589,1.589,1252200000.0
2006-10-24 05:20:00,1.58927,1.5895,1.58898,1.58935,1431700005.0
2006-10-24 05:25:00,1.58929,1.58944,1.58874,1.58933,1453900010.0
2006-10-24 05:30:00,1.58917,1.5895,1.58866,1.58941,1316000011.0
2006-10-24 05:35:00,1.5893,1.58945,1.58913,1.58937,1147900004.0
2006-10-24 05:40:00,1.58938,1.5896,1.58893,1.58953,1064100009.0
2006-10-24 05:45:00,1.58946,1.58961,1.58915,1.58932,1569000013.0
2006-10-24 05:50:00,1.58945,1.58949,1.58886,1.58886,1692000010.0
2006-10-24 05:55:00,1.58935,1.58952,1.58879,1.58932,1624500001.0
2006-10-24 06:00:00,1.5894,1.5896,1.5889,1.58909,1394100000.0
2006-10-24 06:05:00,1.58942,1.58953,1.58908,1.58953,1681100002.0
2006-10-24 06:10:00,1.5895,1.5896,1.58896,1.58938,1216199996.0
2006-10-24 06:15:00,1.58944,1.58955,1.5892,1.5893,1466200010.0
2006-10-24 06:20:00,1.58942,1.58969,1.58916,1.58932,1608400006.0
2006-10-24 06:25:00,1.58933,1.58967,1.58927,1.58965,1488199988.0
2006-10-24 06:30:00,1.58929,1.5896,1.589,1.58933,1487599992.0
2006-10-24 06:35:00,1.58922,1.5896,1.58896,1.58948,1219199997.0
2006-10-24 06:40:00,1.58919,1.58965,1.58896,1.58943,1478100005.0
2006-10-24 06:45:00,1.58913,1.58961,1.58908,1.58945,758900003.0
2006-10-24 06:50:00,1.58945,1.58968,1.58917,1.58968,1103100003.0
2006-10-24 06:55:00,1.58984,1.58984,1.58949,1.58962,1534900007.0
2006-10-24 07:00:00,1.58963,1.58975,1.58921,1.58966,1557399995.0
2006-10-24 07:05:00,1.58972,1.5898,1.58916,1.58919,909600008.0
2006-10-24 07:10:00,1.58949,1.58975,1.58924,1.58967,804500000.0
2006-10-24 07:15:00,1.5897,1.58975,1.58948,1.5896,1489800016.0
2006-10-24 07:20:00,1.58962,1.58974,1.58942,1.58942,1232599995.0
2006-10-24 07:25:00,1.58956,1.58988,1.58942,1.58976,1635800013.0
2006-10-24 07:30:00,1.58983,1.59,1.58965,1.58988,903400000.0
2006-10-24 07:35:00,1.58981,1.59007,1.5894,1.58977,1354300002.0
2006-10-24 07:40:00,1.58969,1.58987,1.58952,1.58964,1567400002.0
2006-10-24 07:45:00,1.5899,1.59007,1.58955,1.58993,1062999990.0
2006-10-24 07:50:00,1.58999,1.59022,1.58959,1.59002,1439600011.0
2006-10-24 07:55:00,1.59006,1.59013,1.58976,1.58997,1638200003.0
2006-10-24 08:00:00,1.5899,1.59026,1.58965,1.59003,977699992.0
2006-10-24 08:05:00,1.59007,1.59014,1.58966,1.58986,1497800003.0
2006-10-24 08:10:00,1.58963,1.59029,1.58938,1.58997,1490100002.0
2006-10-24 08:15:00,1.59015,1.59026,1.58992,1.59022,771899999.0
2006-10-24 08:20:00,1.5902,1.59034,1.58987,1.59004,1212199996.0
2006-10-24 08:25:00,1.59005,1.59011,1.58957,1.58967,1174400009.0
2006-10-24 08:30:00,1.58974,1.58994,1.58953,1.58984,1432900008.0
2006-10-24 08:35:00,1.5898,1.5899,1.58962,1.58981,1003799996.0
2006-10-24 08:40:00,1.58967,1.59008,1.58937,1.58986,1517900004.0
2006-10-24 08:45:00,1.58984,1.59015,1.58956,1.58992,1465999999.0
2006-10-24 08:50:00,1.58972,1.59032,1.58963,1.59015,1199800008.0
2006-10-24 08:55:00,1.59025,1.59065,1.59003,1.59048,1576199988.0
2006-10-24 09:00:00,1.59038,1.59052,1.59024,1.59046,1155000012.0
2006-10-24 09:05:00,1.59046,1.5905,1.59004,1.59026,1031900007.0
2006-10-24 09:10:00,1.59024,1.59055,1.59019,1.59022,1178100001.0
2006-10-24 09:15:00,1.59028,1.5903,1.58997,1.59016,529200004.0
2006-10-24 09:20:00,1.59007,1.59035,1.58991,1.59024,1794700005.0
2006-10-24 09:25:00,1.59028,1.59075,1.59015,1.59063,846400004.0
2006-10-24 09:30:00,1.59085,1.59091,1.59055,1.59072,1378800000.0
2006-10-24 09:35:00,1.59097,1.5913,1.59084,1.5911,1094700005.0
2006-10-24 09:40:00,1.59112,1.59138,1.59104,1.5912,1472600001.0
2006-10-24 09:45:00,1.59132,1.59148,1.59105,1.59148,969100006.0
2006-10-24 09:50:00,1.59148,1.59177,1.59132,1.5917,1322400013.0
2006-10-24 09:55:00,1.59174,1.59183,1.59137,1.59145,1113899995.0
2006-10-24 10:00:00,1.59142,1.59167,1.59128,1.59145,1344599998.0
2006-10-24 10:05:00,1.59142,1.59178,1.59127,1.59167,1579100002.0
2006-10-24 10:10:00,1.59156,1.59172,1.59136,1.59162,1289200006.0
2006-10-24 10:15:00,1.59162,1.59164,1.59139,1.59157,1686200006.0
2006-10-24 10:20:00,1.59159,1.59178,1.59136,1.59157,1062099999.0
2006-10-24 10:25:00,1.59145,1.59175,1.5912,1.59153,1420500009.0
2006-10-24 10:30:00,1.59151,1.5916,1.59131,1.59147,1372599995.0
2006-10-24 10:35:00,1.59135,1.59161,1.59131,1.59151,1572200010.0
2006-10-24 10:40:00,1.59129,1.5917,1.59108,1.59168,1628700008.0
2006-10-24 10:45:00,1.59159,1.5918,1.59144,1.59166,1447200008.0
2006-10-24 10:50:00,1.59161,1.59208,1.59148,1.59172,1173300000.0
2006-10-24 10:55:00,1.59159,1.59193,1.59149,1.59159,1231400000.0
2006-10-24 11:00:00,1.59163,1.59172,1.59134,1.59157,1298899999.0
2006-10-24 11:05:00,1.59158,1.59165,1.5913,1.5916,1010700002.0
2006-10-24 11:10:00,1.59144,1.59163,1.59133,1.59163,1251999989.0
2006-10-24 11:15:00,1.59145,1.59167,1.59137,1.59164,1295899999.0
2006-10-24 11:20:00,1.59151,1.59164,1.5913,1.59149,1651200008.0
2006-10-24 11:25:00,1.59143,1.59163,1.59125,1.59135,1315200005.0
2006-10-24 11:30:00,1.59136,1.59153,1.59126,1.59135,1825199999.0
2006-10-24 11:35:00,1.59143,1.5915,1.59115,1.59138,1727000003.0
2006-10-24 11:40:00,1.59134,1.59153,1.59119,1.59144,1512000004.0
2006-10-24 11:45:00,1.5914,1.59164,1.59126,1.59133,1400799997.0
2006-10-24 11:50:00,1.5915,1.59185,1.59133,1.59159,1848200012.0
2006-10-24 11:55:00,1.59157,1.59188,1.59155,1.59168,1662300006.0
2006-10-24 12:00:00,1.59183,1.59189,1.59147,1.59174,1588300000.0
2006-10-24 12:05:00,1.59165,1.59188,1.5915,1.59163,1422299993.0
2006-10-24 12:10:00,1.59173,1.59178,1.59137,1.59162,1508400004.0
2006-10-24 12:15:00,1.59167,1.59187,1.59154,1.59173,1336000001.0
2006-10-24 12:20:00,1.5917,1.59172,1.59141,1.59163,800199999.0
2006-10-24 12:25:00,1.59169,1.59176,1.59133,1.59142,2064000014.0
2006-10-24 12:30:00,1.59157,1.59178,1.59141,1.59165,1408999986.0
2006-10-24 12:35:00,1.59185,1.59209,1.59176,1.59178,1502300001.0
2006-10-24 12:40:00,1.59178,1.59214,1.59173,1.59199,961199996.0
2006-10-24 12:45:00,1.59205,1.59214,1.59179,1.59205,1057500006.0
2006-10-24 12:50:00,1.59201,1.59215,1.59155,1.59203,1437500003.0
2006-10-24 12:55:00,1.59205,1.59215,1.59186,1.592,1529499997.0
2006-10-24 13:00:00,1.592,1.59208,1.59146,1.59171,1361000003.0
2006-10-24 13:05:00,1.59165,1.59185,1.5916,1.5918,1075799997.0
2006-10-24 13:10:00,1.59158,1.59186,1.59154,1.59186,1165800002.0
2006-10-24 13:15:00,1.59177,1.59196,1.59167,1.59175,1508600012.0
2006-10-24 13:20:00,1.59183,1.59194,1.59161,1.59185,1176199999.0
2006-10-24 13:25:00,1.59188,1.59198,1.59159,1.59177,1430800003.0
2006-10-24 13:30:00,1.5918,1.59188,1.59152,1.59159,1600600005.0
2006-10-24 13:35:00,1.59172,1.59184,1.59134,1.5914,1071800000.0
2006-10-24 13:40:00,1.5915,1.5915,1.59113,1.59143,1445399993.0
2006-10-24 13:45:00,1.59149,1.59181,1.59134,1.59164,1236700009.0
2006-10-24 13:50:00,1.59162,1.5918,1.5914,1.59157,1447800005.0
2006-10-24 13:55:00,1.59167,1.59172,1.59143,1.59166,1473400009.0
2006-10-24 14:00:00,1.59163,1.59176,1.59128,1.59147,1307500005.0
2006-10-24 14:05:00,1.59165,1.59165,1.59136,1.59155,1214600008.0
2006-10-24 14:10:00,1.59147,1.59176,1.59133,1.59147,1336999992.0
2006-10-24 14:15:00,1.59155,1.59173,1.59147,1.59157,1467000007.0
2006-10-24 14:20:00,1.59164,1.59178,1.59143,1.59147,1926399999.0
2006-10-24 14:25:00,1.59125,1.59175,1.59125,1.59162,1451000000.0
2006-10-24 14:30:00,1.59163,1.59182,1.59146,1.59175,1674399995.0
2006-10-24 14:35:00,1.59171,1.59196,1.59151,1.59178,1338000008.0
2006-10-24 14:40:00,1.5914,1.59189,1.59127,1.59175,1685399998.0
2006-10-24 14:45:00,1.59178,1.59188,1.59135,1.59153,1051200002.0
2006-10-24 14:50:00,1.59144,1.59159,1.59121,1.5914,1274199996.0
2006-10-24 14:55:00,1.59137,1.59164,1.59133,1.59156,1575099999.0
2006-10-24 15:00:00,1.59163,1.59177,1.59141,1.5917,1514599991.0
2006-10-24 15:05:00,1.59158,1.59175,1.59127,1.59153,1142400004.0
2006-10-24 15:10:00,1.59164,1.59207,1.59143,1.59189,977800000.0
2006-10-24 15:15:00,1.59192,1.59206,1.59163,1.5917,1289900002.0
2006-10-24 15:20:00,1.59182,1.59195,1.59142,1.5916,1123200006.0
2006-10-24 15:25:00,1.59175,1.59178,1.59149,1.5915,1174200004.0
2006-10-24 15:30:00,1.59175,1.59196,1.59107,1.59163,1775499996.0
2006-10-24 15:35:00,1.59104,1.59173,1.59071,1.59152,1658500022.0
2006-10-24 15:40:00,1.59121,1.59174,1.59096,1.59143,1458300003.0
2006-10-24 15:45:00,1.59147,1.59162,1.59079,1.59142,1709300004.0
2006-10-24 15:50:00,1.59078,1.59165,1.59054,1.59133,1263800003.0
2006-10-24 15:55:00,1.5909,1.59175,1.59066,1.59147,2093600000.0
2006-10-24 16:00:00,1.59152,1.59195,1.59109,1.59175,1536099994.0
2006-10-24 16:05:00,1.59118,1.59193,1.59105,1.59154,1325899999.0
2006-10-24 16:10:00,1.59173,1.59206,1.59119,1.59179,1702400002.0
2006-10-24 16:15:00,1.59086,1.5919,1.59086,1.59167,1608900001.0
2006-10-24 16:20:00,1.59136,1.59182,1.59107,1.5917,1890200005.0
2006-10-24 16:25:00,1.59175,1.5919,1.59114,1.59162,1451700008.0
2006-10-24 16:30:00,1.5917,1.59184,1.59083,1.59126,1854500012.0
2006-10-24 16:35:00,1.59137,1.59182,1.59105,1.5917,1849500006.0
2006-10-24 16:40:00,1.59123,1.59192,1.59095,1.59118,1696700006.0
2006-10-24 16:45:00,1.59121,1.59184,1.59093,1.59153,1658600006.0
2006-10-24 16:50:00,1.59142,1.59186,1.59108,1.59132,1905899988.0
2006-10-24 16:55:00,1.59177,1.59189,1.59099,1.59136,1690400002.0
2006-10-24 17:00:00,1.59126,1.5917,1.59095,1.5914,1611100005.0
2006-10-24 17:05:00,1.5916,1.59173,1.59139,1.59147,1433300000.0
2006-10-24 17:10:00,1.59143,1.59161,1.59116,1.59147,1268800009.0
2006-10-24 17:15:00,1.59136,1.59154,1.59113,1.59137,1434099995.0
2006-10-24 17:20:00,1.59142,1.5915,1.5911,1.59116,1142599999.0
2006-10-24 17:25:00,1.5914,1.5914,1.59092,1.59116,1282500007.0
2006-10-24 17:30:00,1.59125,1.59147,1.59113,1.59145,1548000012.0
2006-10-24 17:35:00,1.59134,1.59142,1.59048,1.5905,1006700005.0
2006-10-24 17:40:00,1.59027,1.59058,1.58989,1.59049,1798500003.0
2006-10-24 17:45:00,1.5908,1.59112,1.59066,1.59079,1762999987.0
2006-10-24 17:50:00,1.59065,1.59091,1.59015,1.59027,1573200013.0
2006-10-24 17:55:00,1.59028,1.59053,1.59009,1.5902,869200003.0
2006-10-24 18:00:00,1.59027,1.5904,1.5899,1.59,5668300041.0
2006-10-24 18:05:00,1.5901,1.59022,1.58985,1.59007,8948500065.0
2006-10-24 18:10:00,1.58998,1.59036,1.58996,1.5903,5805200028.0
2006-10-24 18:15:00,1.5901,1.59033,1.58982,1.59013,7530600031.0
2006-10-24 18:20:00,1.59018,1.59024,1.58982,1.5901,2691600004.0
2006-10-24 18:25:00,1.59,1.59025,1.58988,1.59012,3675600000.0
2006-10-24 18:30:00,1.59017,1.59025,1.58997,1.5901,7212600028.0
2006-10-24 18:35:00,1.59028,1.5905,1.59,1.59034,7960200029.0
2006-10-24 18:40:00,1.5905,1.59064,1.59023,1.59032,4843300009.0
2006-10-24 18:45:00,1.59029,1.59067,1.59022,1.59061,2344799994.0
2006-10-24 18:50:00,1.59062,1.59069,1.59032,1.5905,5357500006.0
2006-10-24 18:55:00,1.59057,1.59061,1.59017,1.5904,6185500016.0
2006-10-24 19:00:00,1.59038,1.59056,1.59021,1.59056,2487300005.0
2006-10-24 19:05:00,1.59055,1.59063,1.59018,1.59034,6582399999.0
2006-10-24 19:10:00,1.5905,1.59065,1.59019,1.59049,4330500024.0
2006-10-24 19:15:00,1.59049,1.59055,1.59022,1.59043,4246999993.0
2006-10-24 19:20:00,1.59043,1.59046,1.59013,1.59033,3846100012.0
2006-10-24 19:25:00,1.59043,1.59053,1.59021,1.59037,4891499995.0
2006-10-24 19:30:00,1.5904,1.59054,1.59017,1.5903,5925399986.0
2006-10-24 19:35:00,1.5904,1.59045,1.59004,1.59035,4081800006.0
2006-10-24 19:40:00,1.59032,1.5905,1.59023,1.59029,3078000006.0
2006-10-24 19:45:00,1.5904,1.59061,1.59023,1.59049,3182300014.0
2006-10-24 19:50:00,1.59039,1.59053,1.59018,1.59031,2199500014.0
2006-10-24 19:55:00,1.59046,1.59065,1.59024,1.59052,5925500023.0
2006-10-24 20:00:00,1.59055,1.59055,1.59031,1.59048,2290299995.0
2006-10-24 20:05:00,1.59054,1.5906,1.59031,1.59041,2972700000.0
2006-10-24 20:10:00,1.59036,1.59058,1.59027,1.59034,3703800015.0
2006-10-24 20:15:00,1.59045,1.5906,1.59031,1.5905,4203000011.0
2006-10-24 20:20:00,1.59056,1.59065,1.59034,1.5906,2948000006.0
2006-10-24 20:25:00,1.59044,1.59067,1.59034,1.59034,4822600012.0
2006-10-24 20:30:00,1.5907,1.5907,1.59041,1.59041,1301299996.0
2006-10-24 20:35:00,1.59041,1.59074,1.59031,1.59044,5021800001.0
2006-10-24 20:40:00,1.5907,1.59075,1.59034,1.59046,3960700002.0
2006-10-24 20:45:00,1.5905,1.59079,1.59043,1.59069,4389800012.0
2006-10-24 20:50:00,1.59074,1.59086,1.5905,1.59061,6052199996.0
2006-10-24 20:55:00,1.5906,1.5908,1.59054,1.59065,2840800005.0
2006-10-24 21:00:00,1.59059,1.59079,1.59047,1.59049,2710300006.0
2006-10-24 21:05:00,1.59059,1.59076,1.59042,1.59064,2709100009.0
2006-10-24 21:10:00,1.59065,1.59073,1.59041,1.59055,3828599991.0
2006-10-24 21:15:00,1.59058,1.59074,1.59031,1.59052,4287099996.0
2006-10-24 21:20:00,1.59056,1.59073,1.59037,1.5906,3702600006.0
2006-10-24 21:25:00,1.59027,1.59065,1.5899,1.59059,3700800009.0
2006-10-24 21:30:00,1.59053,1.59071,1.59016,1.5906,4131500013.0
2006-10-24 21:35:00,1.5905,1.59076,1.59045,1.59062,2439900003.0
2006-10-24 21:40:00,1.59067,1.5909,1.59045,1.5908,4104200021.0
2006-10-24 21:45:00,1.59091,1.59133,1.59079,1.5911,4761400018.0
2006-10-24 21:50:00,1.59109,1.59133,1.59099,1.59128,3129200009.0
2006-10-24 21:55:00,1.59116,1.59127,1.59097,1.591,3536500014.0
2006-10-24 22:00:00,1.5911,1.59117,1.59088,1.59108,3080600001.0
2006-10-24 22:05:00,1.59114,1.59117,1.59084,1.59102,1736100005.0
2006-10-24 22:10:00,1.59107,1.59125,1.59088,1.59102,1392100009.0
2006-10-24 22:15:00,1.59077,1.59114,1.59044,1.591,1862400000.0
2006-10-24 22:20:00,1.59095,1.59112,1.59076,1.59076,2011900001.0
2006-10-24 22:25:00,1.59087,1.59104,1.5906,1.591,2958800001.0
2006-10-24 22:30:00,1.59082,1.59108,1.59074,1.59083,1761600009.0
2006-10-24 22:35:00,1.59092,1.59112,1.59073,1.59098,2709800011.0
2006-10-24 22:40:00,1.59078,1.59105,1.59058,1.591,3664700004.0
2006-10-24 22:45:00,1.591,1.59106,1.59067,1.59095,1528100014.0
2006-10-24 22:50:00,1.59097,1.59097,1.59035,1.59062,1666200010.0
2006-10-24 22:55:00,1.59066,1.59083,1.59023,1.59051,1288400002.0
2006-10-24 23:00:00,1.59001,1.59059,1.59001,1.59043,1428200007.0
2006-10-24 23:05:00,1.59042,1.59065,1.58996,1.5902,1274300009.0
2006-10-24 23:10:00,1.5905,1.59064,1.5902,1.59048,1082200004.0
2006-10-24 23:15:00,1.59035,1.59055,1.58977,1.59034,880000002.0
2006-10-24 23:20:00,1.59047,1.59055,1.58989,1.59036,640100002.0
2006-10-24 23:25:00,1.59052,1.59055,1.59026,1.59043,722300003.0
2006-10-24 23:30:00,1.59042,1.59051,1.5901,1.5904,955600006.0
2006-10-24 23:35:00,1.59035,1.59068,1.5902,1.5906,977100005.0
2006-10-24 23:40:00,1.59046,1.5907,1.59027,1.59065,1499700010.0
2006-10-24 23:45:00,1.59043,1.59059,1.58989,1.59032,1001100000.0
2006-10-24 23:50:00,1.5905,1.59055,1.59007,1.59028,1225900013.0
2006-10-24 23:55:00,1.59022,1.5903,1.58997,1.59024,1207399998.0
2006-10-25 00:00:00,1.59038,1.59043,1.59014,1.5903,657400003.0
2006-10-25 00:05:00,1.59029,1.59067,1.59008,1.59048,1080099994.0
2006-10-25 00:10:00,1.59062,1.59089,1.59054,1.5907,868700002.0
2006-10-25 00:15:00,1.5906,1.59077,1.59044,1.59057,1168500005.0
2006-10-25 00:20:00,1.59066,1.59077,1.59037,1.59037,1202100004.0
2006-10-25 00:25:00,1.59063,1.59076,1.59048,1.59066,875600007.0
2006-10-25 00:30:00,1.59073,1.59084,1.59056,1.59068,1413700007.0
2006-10-25 00:35:00,1.59076,1.59082,1.59058,1.59078,1030900009.0
2006-10-25 00:40:00,1.59076,1.59092,1.5905,1.59082,1442600009.0
2006-10-25 00:45:00,1.5908,1.59091,1.59067,1.59081,1353100009.0
2006-10-25 00:50:00,1.5908,1.59095,1.5905,1.59062,1377700000.0
2006-10-25 00:55:00,1.59068,1.59076,1.59036,1.59055,1091600000.0
2006-10-25 01:00:00,1.59076,1.5909,1.5902,1.59056,1329199996.0
2006-10-25 01:05:00,1.59062,1.59084,1.59027,1.59062,1491300007.0
2006-10-25 01:10:00,1.59068,1.59078,1.59019,1.5906,1080699998.0
2006-10-25 01:15:00,1.59055,1.5908,1.59022,1.59049,1341100008.0
2006-10-25 01:20:00,1.59071,1.59079,1.59045,1.59056,916100007.0
2006-10-25 01:25:00,1.59053,1.59078,1.59015,1.59042,1148100001.0
2006-10-25 01:30:00,1.59041,1.59113,1.59027,1.59082,1586600005.0
2006-10-25 01:35:00,1.5908,1.59103,1.59057,1.59057,1484700006.0
2006-10-25 01:40:00,1.59078,1.59095,1.59062,1.59095,1237100004.0
2006-10-25 01:45:00,1.59089,1.59106,1.59058,1.59075,1124200005.0
2006-10-25 01:50:00,1.59035,1.59083,1.59034,1.59067,836300007.0
2006-10-25 01:55:00,1.59079,1.59083,1.59021,1.59074,1370600001.0
2006-10-25 02:00:00,1.59084,1.59102,1.59052,1.59095,1622299993.0
2006-10-25 02:05:00,1.59089,1.59124,1.59037,1.591,1556900004.0
2006-10-25 02:10:00,1.59106,1.59106,1.59021,1.5906,883500000.0
2006-10-25 02:15:00,1.59043,1.59088,1.59043,1.59066,1425300016.0
2006-10-25 02:20:00,1.59072,1.59082,1.59014,1.59072,1452100002.0
2006-10-25 02:25:00,1.59073,1.59087,1.59006,1.59083,1187699999.0
2006-10-25 02:30:00,1.59066,1.59082,1.59045,1.59055,1100600014.0
2006-10-25 02:35:00,1.59075,1.5908,1.59041,1.59055,1424300006.0
2006-10-25 02:40:00,1.5907,1.5907,1.59038,1.59065,1118200002.0
2006-10-25 02:45:00,1.59062,1.59081,1.5904,1.59059,1269900007.0
2006-10-25 02:50:00,1.59052,1.59071,1.58988,1.59061,1004199987.0
2006-10-25 02:55:00,1.59057,1.59071,1.59039,1.59054,1349800009.0
2006-10-25 03:00:00,1.59044,1.5908,1.5902,1.59052,1174100007.0
2006-10-25 03:05:00,1.59054,1.59086,1.59039,1.59051,817799997.0
2006-10-25 03:10:00,1.59075,1.59088,1.5905,1.59079,1421700007.0
2006-10-25 03:15:00,1.59077,1.59103,1.5907,1.59082,1005199991.0
2006-10-25 03:20:00,1.5908,1.59103,1.59067,1.591,1216500001.0
2006-10-25 03:25:00,1.59112,1.59117,1.59074,1.59091,917300000.0
2006-10-25 03:30:00,1.59087,1.59094,1.59052,1.59083,1543000005.0
2006-10-25 03:35:00,1.59075,1.59097,1.59044,1.59065,1054300001.0
2006-10-25 03:40:00,1.59065,1.59073,1.59034,1.59072,1374500006.0
2006-10-25 03:45:00,1.59059,1.59071,1.59041,1.5906,1034699995.0
2006-10-25 03:50:00,1.59059,1.5909,1.59041,1.59069,1245500007.0
2006-10-25 03:55:00,1.5908,1.5912,1.5906,1.5912,1300399995.0
2006-10-25 04:00:00,1.59104,1.59114,1.59061,1.5908,1582000016.0
2006-10-25 04:05:00,1.59065,1.59109,1.59046,1.59077,1358300005.0
2006-10-25 04:10:00,1.59109,1.59132,1.59092,1.59112,1184300003.0
2006-10-25 04:15:00,1.59101,1.59135,1.59095,1.5911,1184399993.0
2006-10-25 04:20:00,1.5912,1.59147,1.59095,1.59116,1231799996.0
2006-10-25 04:25:00,1.59132,1.59132,1.5909,1.59103,1351700010.0
2006-10-25 04:30:00,1.59109,1.59122,1.59087,1.59116,947400002.0
2006-10-25 04:35:00,1.59125,1.59136,1.59091,1.59115,1457800000.0
2006-10-25 04:40:00,1.59117,1.59126,1.59073,1.59108,1202199994.0
2006-10-25 04:45:00,1.59107,1.59135,1.59095,1.59114,1099700003.0
2006-10-25 04:50:00,1.59122,1.59137,1.59098,1.59128,729699998.0
2006-10-25 04:55:00,1.59119,1.59151,1.59119,1.59126,1442899999.0
2006-10-25 05:00:00,1.59116,1.59141,1.59097,1.59118,1034600001.0
2006-10-25 05:05:00,1.59128,1.59142,1.59078,1.59132,1225199998.0
2006-10-25 05:10:00,1.59122,1.59156,1.59118,1.59138,1196500007.0
2006-10-25 05:15:00,1.59148,1.5916,1.59135,1.59148,988899998.0
2006-10-25 05:20:00,1.59139,1.59163,1.59121,1.59155,1117600006.0
2006-10-25 05:25:00,1.59136,1.59169,1.59102,1.59125,1731900007.0
2006-10-25 05:30:00,1.59128,1.59162,1.59118,1.59148,1344199996.0
2006-10-25 05:35:00,1.59145,1.59155,1.59118,1.59147,1306200010.0
2006-10-25 05:40:00,1.59143,1.59152,1.59116,1.59142,987800007.0
2006-10-25 05:45:00,1.5914,1.59152,1.59115,1.59132,1303799990.0
2006-10-25 05:50:00,1.59135,1.59155,1.59112,1.59126,1824399993.0
2006-10-25 05:55:00,1.59115,1.59142,1.59115,1.59121,1024600001.0
2006-10-25 06:00:00,1.5913,1.59147,1.59098,1.59117,1472400004.0
2006-10-25 06:05:00,1.59121,1.5914,1.59105,1.59132,1763300005.0
2006-10-25 06:10:00,1.59113,1.59133,1.5904,1.59117,1640200010.0
2006-10-25 06:15:00,1.5911,1.59135,1.59046,1.59125,1348500005.0
2006-10-25 06:20:00,1.59117,1.59135,1.59067,1.59132,1342100013.0
2006-10-25 06:25:00,1.59118,1.5913,1.59089,1.59109,1563800009.0
2006-10-25 06:30:00,1.59094,1.59125,1.59094,1.59118,838199999.0
2006-10-25 06:35:00,1.59117,1.59123,1.59085,1.5911,855500003.0
2006-10-25 06:40:00,1.59094,1.59115,1.59086,1.59101,1183400002.0
2006-10-25 06:45:00,1.59082,1.59115,1.59054,1.59088,1381199995.0
2006-10-25 06:50:00,1.59105,1.59119,1.59043,1.59077,1674499994.0
2006-10-25 06:55:00,1.59075,1.59122,1.59058,1.59106,1659499995.0
2006-10-25 07:00:00,1.59103,1.59137,1.59085,1.59105,1350700000.0
2006-10-25 07:05:00,1.5912,1.59147,1.59081,1.59125,1369500001.0
2006-10-25 07:10:00,1.59134,1.59157,1.59114,1.59149,1512400001.0
2006-10-25 07:15:00,1.59139,1.59145,1.59116,1.59133,1163700003.0
2006-10-25 07:20:00,1.59113,1.59152,1.59089,1.59115,1334400003.0
2006-10-25 07:25:00,1.59128,1.59147,1.59092,1.5913,1479600011.0
2006-10-25 07:30:00,1.5913,1.59145,1.5911,1.59138,1055200000.0
2006-10-25 07:35:00,1.59127,1.5915,1.59117,1.5914,923700011.0
2006-10-25 07:40:00,1.59137,1.59149,1.59105,1.59136,1423500001.0
2006-10-25 07:45:00,1.59155,1.59159,1.59119,1.59124,1407399995.0
2006-10-25 07:50:00,1.5912,1.59144,1.59101,1.59136,833000003.0
2006-10-25 07:55:00,1.59131,1.59131,1.59069,1.59099,1258800003.0
2006-10-25 08:00:00,1.59101,1.59145,1.59101,1.5913,819999995.0
2006-10-25 08:05:00,1.5913,1.59137,1.59076,1.59108,2022099993.0
2006-10-25 08:10:00,1.59075,1.59122,1.59075,1.59078,1392199999.0
2006-10-25 08:15:00,1.59096,1.59109,1.59069,1.59103,1042000003.0
2006-10-25 08:20:00,1.59092,1.59113,1.59065,1.59094,943300000.0
2006-10-25 08:25:00,1.5909,1.5912,1.59063,1.59116,1375799996.0
2006-10-25 08:30:00,1.59107,1.59126,1.59093,1.59115,1303199986.0
2006-10-25 08:35:00,1.59104,1.59122,1.59085,1.59119,1060000002.0
2006-10-25 08:40:00,1.59096,1.5912,1.59071,1.591,1434300001.0
2006-10-25 08:45:00,1.59102,1.59161,1.59084,1.59132,1485200003.0
2006-10-25 08:50:00,1.59131,1.59152,1.59123,1.59128,1103400006.0
2006-10-25 08:55:00,1.59138,1.59149,1.59117,1.59122,1243500005.0
2006-10-25 09:00:00,1.59127,1.5914,1.59103,1.59132,1305999995.0
2006-10-25 09:05:00,1.5913,1.59137,1.59099,1.59126,1321300002.0
2006-10-25 09:10:00,1.59121,1.59138,1.59074,1.59101,1320100005.0
2006-10-25 09:15:00,1.59132,1.59136,1.59065,1.59103,735299994.0
2006-10-25 09:20:00,1.59114,1.5912,1.59063,1.59089,967000003.0
2006-10-25 09:25:00,1.59073,1.59095,1.59035,1.59082,1607400000.0
2006-10-25 09:30:00,1.59075,1.59102,1.59032,1.59079,1349299992.0
2006-10-25 09:35:00,1.5907,1.59102,1.59049,1.59067,1005200005.0
2006-10-25 09:40:00,1.59069,1.59087,1.59045,1.59062,1370000001.0
2006-10-25 09:45:00,1.59055,1.59073,1.5904,1.59046,1080000001.0
2006-10-25 09:50:00,1.59054,1.59064,1.59035,1.59039,1448900010.0
2006-10-25 09:55:00,1.59036,1.59059,1.59019,1.5904,1163400012.0
2006-10-25 10:00:00,1.5905,1.59103,1.59038,1.59069,1415500000.0
2006-10-25 10:05:00,1.5906,1.59075,1.58998,1.59011,1458699999.0
2006-10-25 10:10:00,1.58995,1.59028,1.58985,1.59003,1458999999.0
2006-10-25 10:15:00,1.5901,1.59019,1.5899,1.5901,1511200003.0
2006-10-25 10:20:00,1.59009,1.59043,1.58997,1.59026,1129100005.0
2006-10-25 10:25:00,1.5902,1.59045,1.58994,1.59038,1277199999.0
2006-10-25 10:30:00,1.59038,1.59065,1.59015,1.59045,1451900007.0
2006-10-25 10:35:00,1.5903,1.59072,1.59027,1.5906,1058199999.0
2006-10-25 10:40:00,1.59055,1.59072,1.5901,1.5904,1442599995.0
2006-10-25 10:45:00,1.59055,1.59069,1.59024,1.59061,905400003.0
2006-10-25 10:50:00,1.59055,1.59056,1.59022,1.59027,1488300012.0
2006-10-25 10:55:00,1.59037,1.59053,1.59022,1.59022,1439099998.0
2006-10-25 11:00:00,1.59042,1.59045,1.59014,1.59029,1107300006.0
2006-10-25 11:05:00,1.59036,1.59055,1.59032,1.59055,740100003.0
2006-10-25 11:10:00,1.59038,1.59058,1.59026,1.59055,1248300000.0
2006-10-25 11:15:00,1.5904,1.59076,1.59036,1.59057,1033000001.0
2006-10-25 11:20:00,1.59047,1.59065,1.59006,1.59051,1442400003.0
2006-10-25 11:25:00,1.59043,1.59084,1.59025,1.59065,1177100002.0
2006-10-25 11:30:00,1.59056,1.59081,1.59053,1.59072,1627999994.0
2006-10-25 11:35:00,1.5907,1.59077,1.5905,1.59069,1283000004.0
2006-10-25 11:40:00,1.59054,1.59078,1.59008,1.5906,1797600004.0
2006-10-25 11:45:00,1.59065,1.59089,1.59051,1.59065,1241700001.0
2006-10-25 11:50:00,1.59085,1.59098,1.59058,1.59068,1725000005.0
2006-10-25 11:55:00,1.59083,1.59095,1.59065,1.59085,1510600003.0
2006-10-25 12:00:00,1.59082,1.591,1.59065,1.59084,1637399999.0
2006-10-25 12:05:00,1.59087,1.59094,1.59055,1.59087,1489000001.0
2006-10-25 12:10:00,1.59081,1.59093,1.59034,1.59051,1416299997.0
2006-10-25 12:15:00,1.59093,1.59114,1.59077,1.59105,996199995.0
2006-10-25 12:20:00,1.591,1.59111,1.59079,1.59102,828700000.0
2006-10-25 12:25:00,1.59108,1.59114,1.59073,1.59101,1727800010.0
2006-10-25 12:30:00,1.59107,1.59157,1.59086,1.59128,1929599996.0
2006-10-25 12:35:00,1.59138,1.59146,1.59115,1.59126,1299699994.0
2006-10-25 12:40:00,1.59137,1.59144,1.59108,1.59141,1518000007.0
2006-10-25 12:45:00,1.59118,1.59147,1.59116,1.59136,1396900004.0
2006-10-25 12:50:00,1.59121,1.59151,1.59102,1.59128,1444000003.0
2006-10-25 12:55:00,1.59134,1.59165,1.59119,1.59153,1210400005.0
2006-10-25 13:00:00,1.59141,1.59155,1.59109,1.59125,1168700006.0
2006-10-25 13:05:00,1.59129,1.5916,1.59124,1.59143,1361199989.0
2006-10-25 13:10:00,1.59129,1.59157,1.59116,1.59128,1155400007.0
2006-10-25 13:15:00,1.5914,1.59167,1.59134,1.5914,1108300002.0
2006-10-25 13:20:00,1.59156,1.59163,1.59129,1.59148,1544900008.0
2006-10-25 13:25:00,1.59152,1.59153,1.59117,1.59133,1419899998.0
2006-10-25 13:30:00,1.5914,1.59147,1.59118,1.59126,1238500013.0
2006-10-25 13:35:00,1.5914,1.59145,1.59116,1.59131,1171200008.0
2006-10-25 13:40:00,1.59143,1.59148,1.59113,1.59128,1292800006.0
2006-10-25 13:45:00,1.59137,1.5915,1.59112,1.59133,1527699992.0
2006-10-25 13:50:00,1.59131,1.59149,1.59118,1.59144,1051199993.0
2006-10-25 13:55:00,1.59137,1.59162,1.59122,1.59162,1473800007.0
2006-10-25 14:00:00,1.59165,1.59167,1.59119,1.59167,1281799998.0
2006-10-25 14:05:00,1.5916,1.59187,1.59146,1.59157,1448600000.0
2006-10-25 14:10:00,1.59154,1.59186,1.59118,1.59122,1361300000.0
2006-10-25 14:15:00,1.59135,1.59163,1.59135,1.5915,1292100003.0
2006-10-25 14:20:00,1.59147,1.59163,1.59133,1.59139,1563999997.0
2006-10-25 14:25:00,1.5915,1.59165,1.59125,1.59158,1649100011.0
2006-10-25 14:30:00,1.59163,1.59165,1.59126,1.59149,1508900009.0
2006-10-25 14:35:00,1.59158,1.59162,1.59124,1.59157,1359400002.0
2006-10-25 14:40:00,1.5915,1.59163,1.59127,1.59142,1436700004.0
2006-10-25 14:45:00,1.59145,1.59166,1.59125,1.59136,1185399998.0
2006-10-25 14:50:00,1.59147,1.59153,1.59111,1.5914,1466899996.0
2006-10-25 14:55:00,1.59122,1.59161,1.59122,1.59146,1268799993.0
2006-10-25 15:00:00,1.59152,1.59164,1.59132,1.59139,1234799995.0
2006-10-25 15:05:00,1.5913,1.59173,1.59117,1.59165,1080700002.0
2006-10-25 15:10:00,1.5916,1.59178,1.5915,1.59165,990200002.0
2006-10-25 15:15:00,1.59161,1.59181,1.59146,1.59152,1092399997.0
2006-10-25 15:20:00,1.59151,1.5918,1.59142,1.59166,1215199996.0
2006-10-25 15:25:00,1.59174,1.59182,1.59149,1.59165,1000700001.0
2006-10-25 15:30:00,1.59156,1.59176,1.59141,1.59149,1522500008.0
2006-10-25 15:35:00,1.59165,1.59182,1.59146,1.59176,974200001.0
2006-10-25 15:40:00,1.59167,1.59203,1.59156,1.59193,1147500010.0
2006-10-25 15:45:00,1.59199,1.59245,1.59199,1.59228,1580699995.0
2006-10-25 15:50:00,1.59228,1.59242,1.59205,1.59228,1258100006.0
2006-10-25 15:55:00,1.59215,1.59228,1.59199,1.59204,1337300001.0
2006-10-25 16:00:00,1.59217,1.59259,1.59206,1.5924,1635000001.0
2006-10-25 16:05:00,1.59255,1.59271,1.59234,1.59259,1476300015.0
2006-10-25 16:10:00,1.59264,1.59266,1.59222,1.59263,1359000006.0
2006-10-25 16:15:00,1.59245,1.59272,1.59226,1.5924,1588899994.0
2006-10-25 16:20:00,1.59247,1.59256,1.59225,1.5924,1080300005.0
2006-10-25 16:25:00,1.59239,1.59256,1.59209,1.59246,1360600001.0
2006-10-25 16:30:00,1.59247,1.59248,1.59199,1.59233,1562700002.0
2006-10-25 16:35:00,1.5924,1.5925,1.59227,1.59232,1324100001.0
2006-10-25 16:40:00,1.5923,1.59283,1.5923,1.59274,1447200002.0
2006-10-25 16:45:00,1.59271,1.59279,1.59237,1.59244,1071699997.0
2006-10-25 16:50:00,1.59241,1.59251,1.59203,1.59237,1796299999.0
2006-10-25 16:55:00,1.59241,1.59288,1.59231,1.59276,1530700008.0
2006-10-25 17:00:00,1.59282,1.59324,1.59258,1.59291,1202300004.0
2006-10-25 17:05:00,1.59297,1.59318,1.59273,1.59277,1250600004.0
2006-10-25 17:10:00,1.5928,1.59293,1.59261,1.59278,1594200000.0
2006-10-25 17:15:00,1.59282,1.59303,1.59257,1.5928,1250599996.0
2006-10-25 17:20:00,1.59282,1.5929,1.5925,1.59275,1247799992.0
2006-10-25 17:25:00,1.59279,1.59298,1.5927,1.59298,1203400002.0
2006-10-25 17:30:00,1.5927,1.59301,1.59263,1.59284,1146300002.0
2006-10-25 17:35:00,1.59278,1.59294,1.59256,1.5927,1091999990.0
2006-10-25 17:40:00,1.59267,1.59283,1.59239,1.59275,1280300013.0
2006-10-25 17:45:00,1.59267,1.59272,1.59241,1.59245,1256600001.0
2006-10-25 17:50:00,1.59255,1.59282,1.59238,1.59267,1362100005.0
2006-10-25 17:55:00,1.59262,1.59275,1.59222,1.59247,961200008.0
2006-10-25 18:00:00,1.59242,1.59253,1.59237,1.5925,5581900008.0
2006-10-25 18:05:00,1.5926,1.5926,1.59229,1.59245,7154400008.0
2006-10-25 18:10:00,1.59259,1.59261,1.5922,1.5923,8411000006.0
2006-10-25 18:15:00,1.5925,1.59284,1.59232,1.5927,7727100038.0
2006-10-25 18:20:00,1.59275,1.59282,1.59254,1.5926,5007000008.0
2006-10-25 18:25:00,1.59268,1.59273,1.59236,1.59258,3109400018.0
2006-10-25 18:30:00,1.59254,1.59279,1.59198,1.59226,3523100026.0
2006-10-25 18:35:00,1.5926,1.59293,1.59256,1.59285,8207500014.0
2006-10-25 18:40:00,1.5927,1.59331,1.5925,1.59312,4736500019.0
2006-10-25 18:45:00,1.59327,1.59364,1.59326,1.59351,2523799989.0
2006-10-25 18:50:00,1.59347,1.59352,1.59322,1.59343,4990000008.0
2006-10-25 18:55:00,1.59339,1.59357,1.59321,1.59342,5989000011.0
2006-10-25 19:00:00,1.59332,1.59355,1.59322,1.59342,2379699992.0
2006-10-25 19:05:00,1.59352,1.59363,1.5933,1.59348,6123400019.0
2006-10-25 19:10:00,1.5935,1.59378,1.59324,1.59347,3976100013.0
2006-10-25 19:15:00,1.59347,1.59357,1.59329,1.59346,4288500009.0
2006-10-25 19:20:00,1.59348,1.59368,1.59327,1.59357,3350500005.0
2006-10-25 19:25:00,1.5936,1.59366,1.59335,1.59349,4396700043.0
2006-10-25 19:30:00,1.5934,1.59365,1.59324,1.59341,6071999997.0
2006-10-25 19:35:00,1.59324,1.59347,1.59306,1.59306,3737299990.0
2006-10-25 19:40:00,1.59335,1.5936,1.59321,1.5934,2876600005.0
2006-10-25 19:45:00,1.5934,1.59345,1.59307,1.59342,3115600005.0
2006-10-25 19:50:00,1.59337,1.59349,1.59318,1.59334,2525100002.0
2006-10-25 19:55:00,1.59337,1.59345,1.59311,1.59329,5852400017.0
2006-10-25 20:00:00,1.59347,1.5935,1.59319,1.59344,2265399993.0
2006-10-25 20:05:00,1.59326,1.59355,1.59324,1.59338,2819500003.0
2006-10-25 20:10:00,1.59334,1.59352,1.59291,1.59331,3615099997.0
2006-10-25 20:15:00,1.59332,1.59376,1.593,1.5933,4768300016.0
2006-10-25 20:20:00,1.5935,1.59383,1.59319,1.59368,3961900001.0
2006-10-25 20:25:00,1.59361,1.59388,1.59339,1.59353,4671799996.0
2006-10-25 20:30:00,1.5936,1.5936,1.59306,1.5931,2448700002.0
2006-10-25 20:35:00,1.59329,1.5933,1.59293,1.5932,5035399997.0
2006-10-25 20:40:00,1.59314,1.59328,1.59264,1.59303,4232600030.0
2006-10-25 20:45:00,1.59303,1.59323,1.59269,1.59314,4086000012.0
2006-10-25 20:50:00,1.59316,1.59381,1.5931,1.59359,6716500017.0
2006-10-25 20:55:00,1.59362,1.59377,1.5934,1.5935,4723800029.0
2006-10-25 21:00:00,1.5936,1.5936,1.5932,1.59338,4985500032.0
2006-10-25 21:05:00,1.59331,1.59364,1.59328,1.59337,2847500019.0
2006-10-25 21:10:00,1.59344,1.59352,1.59317,1.59345,3795700008.0
2006-10-25 21:15:00,1.59335,1.59364,1.59315,1.59337,3793200013.0
2006-10-25 21:20:00,1.5936,1.59367,1.59324,1.59348,6003599994.0
2006-10-25 21:25:00,1.5935,1.5937,1.59305,1.5936,3965400008.0
2006-10-25 21:30:00,1.59357,1.59363,1.59334,1.59343,4498400014.0
2006-10-25 21:35:00,1.59342,1.59363,1.59326,1.59336,2464900004.0
2006-10-25 21:40:00,1.59348,1.59357,1.59323,1.5934,4585900018.0
2006-10-25 21:45:00,1.59328,1.59358,1.59319,1.59328,4604500032.0
2006-10-25 21:50:00,1.59339,1.5935,1.59318,1.59331,3031100007.0
2006-10-25 21:55:00,1.5933,1.59345,1.5932,1.59328,3350099999.0
2006-10-25 22:00:00,1.59338,1.5935,1.59318,1.59338,3088300002.0
2006-10-25 22:05:00,1.59346,1.59354,1.59316,1.5934,1969399999.0
2006-10-25 22:10:00,1.59332,1.5936,1.5932,1.59337,1818300005.0
2006-10-25 22:15:00,1.59335,1.59347,1.59276,1.59293,1555199996.0
2006-10-25 22:20:00,1.59337,1.59348,1.59318,1.59318,2001300002.0
2006-10-25 22:25:00,1.59342,1.59344,1.59299,1.59324,2921099997.0
2006-10-25 22:30:00,1.59334,1.59372,1.59316,1.59355,1930800008.0
2006-10-25 22:35:00,1.59371,1.59373,1.59319,1.59354,2594200015.0
2006-10-25 22:40:00,1.59374,1.59393,1.59351,1.59382,3629500005.0
2006-10-25 22:45:00,1.59379,1.59407,1.59362,1.59371,1778600009.0
2006-10-25 22:50:00,1.59393,1.59405,1.59356,1.59373,2091000008.0
2006-10-25 22:55:00,1.59368,1.59409,1.59349,1.5938,1779400000.0
2006-10-25 23:00:00,1.59337,1.59391,1.59334,1.59369,1353100000.0
2006-10-25 23:05:00,1.59354,1.59395,1.59349,1.59395,1336999997.0
2006-10-25 23:10:00,1.59379,1.59388,1.59351,1.5936,1168900004.0
2006-10-25 23:15:00,1.59351,1.59379,1.59324,1.59359,1442799996.0
2006-10-25 23:20:00,1.59385,1.594,1.59367,1.59371,826200009.0
2006-10-25 23:25:00,1.5938,1.59413,1.5937,1.59386,1146400003.0
2006-10-25 23:30:00,1.59373,1.59381,1.59344,1.59377,1012900002.0
2006-10-25 23:35:00,1.5936,1.59402,1.59343,1.59382,863799996.0
2006-10-25 23:40:00,1.59401,1.59412,1.59369,1.59405,1250400007.0
2006-10-25 23:45:00,1.59383,1.59407,1.59378,1.59399,1439500010.0
2006-10-25 23:50:00,1.5938,1.59413,1.59366,1.59376,1120300000.0
2006-10-25 23:55:00,1.59388,1.59408,1.59345,1.5939,1182800003.0
2006-10-26 00:00:00,1.59368,1.59406,1.59365,1.59378,859899998.0
2006-10-26 00:05:00,1.5936,1.594,1.59326,1.59376,1433100006.0
2006-10-26 00:10:00,1.59364,1.59425,1.5932,1.59382,1549200003.0
2006-10-26 00:15:00,1.5937,1.59394,1.59339,1.59372,1487499998.0
2006-10-26 00:20:00,1.59385,1.59388,1.59342,1.59347,1327199998.0
2006-10-26 00:25:00,1.5937,1.59387,1.59348,1.59375,1324400005.0
2006-10-26 00:30:00,1.59392,1.59398,1.59369,1.59389,1369300005.0
2006-10-26 00:35:00,1.5939,1.59404,1.5934,1.5938,671300005.0
2006-10-26 00:40:00,1.5938,1.59408,1.59339,1.594,1321400007.0
2006-10-26 00:45:00,1.59399,1.59408,1.59375,1.59384,1000599994.0
2006-10-26 00:50:00,1.59351,1.59407,1.59348,1.59385,1211199994.0
2006-10-26 00:55:00,1.59393,1.59423,1.59365,1.59386,1056400006.0
2006-10-26 01:00:00,1.59397,1.59416,1.59377,1.5941,1524699988.0
2006-10-26 01:05:00,1.59392,1.59413,1.59348,1.59395,1429299996.0
2006-10-26 01:10:00,1.59395,1.59395,1.59343,1.59382,1226800011.0
2006-10-26 01:15:00,1.59378,1.59385,1.59321,1.59349,1288900008.0
2006-10-26 01:20:00,1.59368,1.59385,1.59322,1.59364,966100002.0
2006-10-26 01:25:00,1.5935,1.59381,1.59342,1.59348,818800001.0
2006-10-26 01:30:00,1.59362,1.594,1.59352,1.59386,1182700003.0
2006-10-26 01:35:00,1.59381,1.59388,1.59346,1.59346,1037900008.0
2006-10-26 01:40:00,1.5936,1.59392,1.5936,1.59375,1012500008.0
2006-10-26 01:45:00,1.59385,1.59385,1.59314,1.59359,1201000009.0
2006-10-26 01:50:00,1.59375,1.59375,1.59325,1.59359,1231700006.0
2006-10-26 01:55:00,1.5936,1.59366,1.5932,1.59326,1098599997.0
2006-10-26 02:00:00,1.59324,1.59347,1.59274,1.5933,1436200012.0
2006-10-26 02:05:00,1.5933,1.59358,1.5932,1.59348,1541799997.0
2006-10-26 02:10:00,1.59335,1.59369,1.593,1.59355,1045000003.0
2006-10-26 02:15:00,1.59362,1.59383,1.59338,1.5936,941400004.0
2006-10-26 02:20:00,1.59344,1.59403,1.59344,1.59403,1418400001.0
2006-10-26 02:25:00,1.59396,1.59409,1.59375,1.59405,1821099990.0
2006-10-26 02:30:00,1.5939,1.59403,1.59355,1.59373,500000003.0
2006-10-26 02:35:00,1.59381,1.59395,1.59351,1.59395,1169400000.0
2006-10-26 02:40:00,1.59389,1.59394,1.59353,1.59366,1008399999.0
2006-10-26 02:45:00,1.5938,1.59388,1.59352,1.59366,964099994.0
2006-10-26 02:50:00,1.59372,1.59401,1.59363,1.59383,1115100007.0
2006-10-26 02:55:00,1.59388,1.59395,1.59336,1.59386,1454900005.0
2006-10-26 03:00:00,1.59359,1.59396,1.59323,1.59362,1553499993.0
2006-10-26 03:05:00,1.5938,1.59402,1.59364,1.59371,931899993.0
2006-10-26 03:10:00,1.59373,1.59388,1.59342,1.59381,1332700003.0
2006-10-26 03:15:00,1.59366,1.59393,1.59328,1.59385,1004700001.0
2006-10-26 03:20:00,1.59396,1.59406,1.5936,1.59406,752700001.0
2006-10-26 03:25:00,1.59402,1.59402,1.5936,1.59375,1226500010.0
2006-10-26 03:30:00,1.59385,1.5939,1.59324,1.59375,1401799999.0
2006-10-26 03:35:00,1.5937,1.59375,1.59345,1.59375,521400000.0
2006-10-26 03:40:00,1.59367,1.59375,1.59336,1.59356,1136900000.0
2006-10-26 03:45:00,1.59368,1.59375,1.59342,1.59358,1185800001.0
2006-10-26 03:50:00,1.59364,1.59401,1.59364,1.59383,842500006.0
2006-10-26 03:55:00,1.59378,1.59395,1.59325,1.59328,1446300001.0
2006-10-26 04:00:00,1.59345,1.59348,1.59299,1.59331,1237299996.0
2006-10-26 04:05:00,1.5933,1.59354,1.59308,1.59354,1330200003.0
2006-10-26 04:10:00,1.59342,1.59364,1.59324,1.59339,1579800001.0
2006-10-26 04:15:00,1.59348,1.59351,1.5931,1.59324,1594900006.0
2006-10-26 04:20:00,1.59346,1.59362,1.59316,1.59358,1659300004.0
2006-10-26 04:25:00,1.59362,1.59362,1.59322,1.59328,1105999993.0
2006-10-26 04:30:00,1.59349,1.59364,1.59325,1.5935,795800001.0
2006-10-26 04:35:00,1.59337,1.59362,1.59323,1.59338,1804300005.0
2006-10-26 04:40:00,1.5935,1.59383,1.59288,1.59371,1265500000.0
2006-10-26 04:45:00,1.59379,1.59383,1.59343,1.5937,1248699998.0
2006-10-26 04:50:00,1.59373,1.59382,1.59338,1.59353,1160700000.0
2006-10-26 04:55:00,1.59365,1.5937,1.59346,1.5937,1130000007.0
2006-10-26 05:00:00,1.59355,1.5937,1.59323,1.59342,1243600008.0
2006-10-26 05:05:00,1.59343,1.59353,1.59323,1.59334,1153300006.0
2006-10-26 05:10:00,1.59322,1.59349,1.5931,1.59329,1190699994.0
2006-10-26 05:15:00,1.59341,1.59343,1.59312,1.59338,798299987.0
2006-10-26 05:20:00,1.59308,1.5932,1.59252,1.59306,1236000000.0
2006-10-26 05:25:00,1.59303,1.59319,1.59273,1.59296,1397699998.0
2006-10-26 05:30:00,1.5928,1.59301,1.59261,1.59287,1028300010.0
2006-10-26 05:35:00,1.5929,1.59303,1.59242,1.59275,1237800014.0
2006-10-26 05:40:00,1.59267,1.59311,1.59258,1.59279,906500017.0
2006-10-26 05:45:00,1.59281,1.59309,1.59273,1.59276,1407600001.0
2006-10-26 05:50:00,1.59303,1.59313,1.59216,1.59293,1753100009.0
2006-10-26 05:55:00,1.59255,1.59319,1.59252,1.593,1319700002.0
2006-10-26 06:00:00,1.59308,1.59331,1.59288,1.59299,1252699998.0
2006-10-26 06:05:00,1.59302,1.59327,1.59293,1.59305,1652399995.0
2006-10-26 06:10:00,1.59318,1.59337,1.59266,1.5932,1324599998.0
2006-10-26 06:15:00,1.59332,1.59358,1.59311,1.59348,914600002.0
2006-10-26 06:20:00,1.59344,1.59355,1.59311,1.59324,1060599999.0
2006-10-26 06:25:00,1.59306,1.59347,1.59266,1.59345,1338400005.0
2006-10-26 06:30:00,1.59279,1.59336,1.59279,1.59318,1112700006.0
2006-10-26 06:35:00,1.5932,1.59349,1.59308,1.59333,1290099996.0
2006-10-26 06:40:00,1.59269,1.59348,1.5926,1.59342,1319599992.0
2006-10-26 06:45:00,1.59343,1.59369,1.59317,1.59366,1352600007.0
2006-10-26 06:50:00,1.59345,1.5936,1.59315,1.59325,1459899997.0
2006-10-26 06:55:00,1.59319,1.59351,1.59286,1.59339,1236399996.0
2006-10-26 07:00:00,1.59323,1.59345,1.59297,1.59326,1084699999.0
2006-10-26 07:05:00,1.59332,1.59346,1.5931,1.59311,1381500009.0
2006-10-26 07:10:00,1.5934,1.59365,1.59327,1.59342,1245100002.0
2006-10-26 07:15:00,1.59358,1.5937,1.59337,1.59338,1380200010.0
2006-10-26 07:20:00,1.59328,1.5935,1.59307,1.59307,1071500006.0
2006-10-26 07:25:00,1.59322,1.59355,1.59295,1.59335,1144200010.0
2006-10-26 07:30:00,1.59347,1.59354,1.59312,1.59323,1310700006.0
2006-10-26 07:35:00,1.5934,1.59363,1.5933,1.59351,1221199999.0
2006-10-26 07:40:00,1.59355,1.59367,1.59325,1.59346,1319300004.0
2006-10-26 07:45:00,1.59353,1.59361,1.59317,1.59336,1334000004.0
2006-10-26 07:50:00,1.59343,1.59358,1.5932,1.59344,1528100003.0
2006-10-26 07:55:00,1.59338,1.59343,1.59278,1.59305,1615900001.0
2006-10-26 08:00:00,1.59293,1.59306,1.59248,1.59291,1750799992.0
2006-10-26 08:05:00,1.59298,1.59302,1.59242,1.5927,1150399997.0
2006-10-26 08:10:00,1.59255,1.59275,1.59213,1.59235,1500500007.0
2006-10-26 08:15:00,1.59239,1.59278,1.59224,1.59267,1828500000.0
2006-10-26 08:20:00,1.59267,1.59276,1.59228,1.5923,1139000002.0
2006-10-26 08:25:00,1.59252,1.59293,1.5922,1.59285,1397000003.0
2006-10-26 08:30:00,1.59273,1.59302,1.59236,1.59261,1308600001.0
2006-10-26 08:35:00,1.59247,1.59251,1.59214,1.59224,1687300009.0
2006-10-26 08:40:00,1.59216,1.59231,1.59167,1.59204,1560700004.0
2006-10-26 08:45:00,1.59208,1.59228,1.59181,1.59213,1246300005.0
2006-10-26 08:50:00,1.59206,1.59218,1.59131,1.59171,1101600002.0
2006-10-26 08:55:00,1.59199,1.59211,1.59177,1.59199,1134000012.0
2006-10-26 09:00:00,1.59183,1.59265,1.5917,1.5925,1410500002.0
2006-10-26 09:05:00,1.59253,1.59278,1.59221,1.59278,1353900004.0
2006-10-26 09:10:00,1.59278,1.593,1.59258,1.59262,1134899994.0
2006-10-26 09:15:00,1.59273,1.59279,1.59232,1.59256,742000004.0
2006-10-26 09:20:00,1.59245,1.59258,1.59215,1.59239,1316100001.0
2006-10-26 09:25:00,1.59249,1.59322,1.59227,1.59292,1422699998.0
2006-10-26 09:30:00,1.59288,1.59309,1.59244,1.59263,1671299996.0
2006-10-26 09:35:00,1.5926,1.59278,1.59241,1.59259,957600004.0
2006-10-26 09:40:00,1.59256,1.59273,1.5923,1.59246,1287599999.0
2006-10-26 09:45:00,1.59258,1.59266,1.59229,1.5924,1595100007.0
2006-10-26 09:50:00,1.59245,1.59245,1.59186,1.59186,989200000.0
2006-10-26 09:55:00,1.59184,1.59214,1.59164,1.5917,1216200007.0
2006-10-26 10:00:00,1.59149,1.59179,1.59142,1.59165,1415700001.0
2006-10-26 10:05:00,1.59168,1.59209,1.59147,1.59163,1637600008.0
2006-10-26 10:10:00,1.59177,1.5921,1.59162,1.59208,1605199994.0
2006-10-26 10:15:00,1.59195,1.59202,1.59164,1.59193,1147300006.0
2006-10-26 10:20:00,1.59186,1.59199,1.5913,1.59151,1345000008.0
2006-10-26 10:25:00,1.59154,1.59163,1.59125,1.59153,1751999996.0
2006-10-26 10:30:00,1.59153,1.592,1.59135,1.59174,1354699990.0
2006-10-26 10:35:00,1.59171,1.59204,1.59163,1.592,1691500016.0
2006-10-26 10:40:00,1.59189,1.59217,1.59166,1.59194,1768700009.0
2006-10-26 10:45:00,1.59205,1.59218,1.5919,1.592,965299992.0
2006-10-26 10:50:00,1.59197,1.59206,1.59172,1.59174,1659499997.0
2006-10-26 10:55:00,1.59179,1.59195,1.59142,1.59142,1461799990.0
2006-10-26 11:00:00,1.59153,1.59181,1.59113,1.5915,1513399995.0
2006-10-26 11:05:00,1.59131,1.59163,1.59131,1.59163,943300003.0
2006-10-26 11:10:00,1.59157,1.59174,1.59137,1.59173,1604299998.0
2006-10-26 11:15:00,1.5916,1.59183,1.59152,1.59183,1524800001.0
2006-10-26 11:20:00,1.59186,1.59194,1.59161,1.59172,1447100011.0
2006-10-26 11:25:00,1.5916,1.59196,1.59145,1.5919,1507700002.0
2006-10-26 11:30:00,1.59187,1.59237,1.59179,1.59237,1622500014.0
2006-10-26 11:35:00,1.59229,1.59259,1.59221,1.59249,1519300016.0
2006-10-26 11:40:00,1.59228,1.59249,1.59183,1.59192,1563500007.0
2006-10-26 11:45:00,1.59198,1.59232,1.59188,1.59208,1325500004.0
2006-10-26 11:50:00,1.59228,1.59245,1.59211,1.59211,1773300001.0
2006-10-26 11:55:00,1.59207,1.59243,1.59192,1.59216,1531699995.0
2006-10-26 12:00:00,1.59231,1.59231,1.5918,1.59215,1735299997.0
2006-10-26 12:05:00,1.59216,1.59226,1.59188,1.59213,1313100000.0
2006-10-26 12:10:00,1.59215,1.59222,1.59193,1.5921,1297400006.0
2006-10-26 12:15:00,1.59213,1.59217,1.59147,1.59173,1370600001.0
2006-10-26 12:20:00,1.59197,1.59222,1.59188,1.59222,929100003.0
2006-10-26 12:25:00,1.59168,1.59225,1.59152,1.59204,1652200003.0
2006-10-26 12:30:00,1.59205,1.59246,1.59198,1.59236,1184800007.0
2006-10-26 12:35:00,1.59226,1.59244,1.59186,1.59207,1293899999.0
2006-10-26 12:40:00,1.5921,1.59215,1.59152,1.59189,1289699999.0
2006-10-26 12:45:00,1.59183,1.59203,1.59173,1.59183,1525900003.0
2006-10-26 12:50:00,1.59194,1.59212,1.59163,1.59177,1576300009.0
2006-10-26 12:55:00,1.5919,1.592,1.59156,1.5919,1748400006.0
2006-10-26 13:00:00,1.5919,1.59203,1.59161,1.59188,1371100002.0
2006-10-26 13:05:00,1.59188,1.59203,1.59165,1.59197,1093400007.0
2006-10-26 13:10:00,1.59178,1.5923,1.59178,1.59209,1298000002.0
2006-10-26 13:15:00,1.59217,1.59218,1.5917,1.59185,1266100016.0
2006-10-26 13:20:00,1.59195,1.59195,1.59166,1.59195,1238300009.0
2006-10-26 13:25:00,1.59195,1.59198,1.5916,1.59174,1493400008.0
2006-10-26 13:30:00,1.5918,1.59193,1.59155,1.59173,1225900005.0
2006-10-26 13:35:00,1.59173,1.59188,1.59161,1.59161,1061699998.0
2006-10-26 13:40:00,1.59183,1.59185,1.59153,1.59162,1090000009.0
2006-10-26 13:45:00,1.59163,1.59219,1.5915,1.59185,1621300005.0
2006-10-26 13:50:00,1.59177,1.59192,1.59145,1.59172,1394800001.0
2006-10-26 13:55:00,1.59172,1.59201,1.59148,1.59195,1586299996.0
2006-10-26 14:00:00,1.59206,1.59234,1.59184,1.59197,1573600001.0
2006-10-26 14:05:00,1.59216,1.59229,1.5918,1.59208,1521100013.0
2006-10-26 14:10:00,1.59212,1.59233,1.59197,1.59205,1450399997.0
2006-10-26 14:15:00,1.59211,1.5924,1.59188,1.59205,1253400007.0
2006-10-26 14:20:00,1.59211,1.59228,1.5919,1.59212,1601200004.0
2006-10-26 14:25:00,1.59212,1.59225,1.59179,1.59205,1273299996.0
2006-10-26 14:30:00,1.59227,1.59237,1.59177,1.59202,1566599996.0
2006-10-26 14:35:00,1.59197,1.59215,1.59174,1.59193,1823500008.0
2006-10-26 14:40:00,1.59201,1.5922,1.59183,1.59204,1174800010.0
2006-10-26 14:45:00,1.59231,1.59235,1.59188,1.59196,987600002.0
2006-10-26 14:50:00,1.59201,1.59215,1.5918,1.5921,1559799996.0
2006-10-26 14:55:00,1.59189,1.59224,1.59189,1.5921,1391200004.0
2006-10-26 15:00:00,1.59208,1.59231,1.59195,1.59215,1442600001.0
2006-10-26 15:05:00,1.59221,1.59246,1.59202,1.59232,974199999.0
2006-10-26 15:10:00,1.5922,1.59255,1.59205,1.59239,1135899999.0
2006-10-26 15:15:00,1.59236,1.59254,1.59203,1.5922,1449500003.0
2006-10-26 15:20:00,1.5921,1.59242,1.59199,1.59238,1039800002.0
2006-10-26 15:25:00,1.59242,1.59242,1.5921,1.5921,1135200005.0
2006-10-26 15:30:00,1.59219,1.59226,1.59186,1.59202,1269500004.0
2006-10-26 15:35:00,1.59207,1.59214,1.59185,1.59188,1403199998.0
2006-10-26 15:40:00,1.59201,1.59217,1.59189,1.59207,1368800002.0
2006-10-26 15:45:00,1.59203,1.59218,1.5918,1.59217,1335500002.0
2006-10-26 15:50:00,1.59198,1.59211,1.59159,1.5918,1496799999.0
2006-10-26 15:55:00,1.59183,1.5922,1.59167,1.59201,1674799995.0
2006-10-26 16:00:00,1.59203,1.59235,1.59157,1.59184,1613899992.0
2006-10-26 16:05:00,1.59189,1.59205,1.59152,1.59185,1272700004.0
2006-10-26 16:10:00,1.59199,1.59225,1.59175,1.59211,1889300008.0
2006-10-26 16:15:00,1.59204,1.59229,1.59183,1.59189,1340499999.0
2006-10-26 16:20:00,1.59202,1.59217,1.59161,1.59197,1106199998.0
2006-10-26 16:25:00,1.59197,1.59216,1.59154,1.5921,1188000007.0
2006-10-26 16:30:00,1.59197,1.5922,1.59178,1.59183,914699995.0
2006-10-26 16:35:00,1.59182,1.59215,1.59174,1.59209,1315599995.0
2006-10-26 16:40:00,1.59208,1.59212,1.59162,1.59174,1610700001.0
2006-10-26 16:45:00,1.5918,1.59205,1.5917,1.592,1022400006.0
2006-10-26 16:50:00,1.59187,1.59242,1.59173,1.59234,1798800008.0
2006-10-26 16:55:00,1.59243,1.59296,1.59225,1.59296,1452199994.0
2006-10-26 17:00:00,1.59278,1.59293,1.59222,1.59222,1637999998.0
2006-10-26 17:05:00,1.59241,1.59272,1.59231,1.59247,1329599997.0
2006-10-26 17:10:00,1.59249,1.59289,1.59249,1.59264,1092000002.0
2006-10-26 17:15:00,1.59278,1.59289,1.59239,1.59241,1193800008.0
2006-10-26 17:20:00,1.59248,1.59248,1.5921,1.59225,1288300009.0
2006-10-26 17:25:00,1.59215,1.59242,1.59203,1.59231,1173100004.0
2006-10-26 17:30:00,1.59222,1.59229,1.59194,1.59215,1348699997.0
2006-10-26 17:35:00,1.59227,1.59241,1.59196,1.59197,1221200004.0
2006-10-26 17:40:00,1.59202,1.59229,1.59183,1.59225,1321100013.0
2006-10-26 17:45:00,1.59216,1.59231,1.59192,1.59204,1689499999.0
2006-10-26 17:50:00,1.59206,1.5921,1.59168,1.59186,1465399996.0
2006-10-26 17:55:00,1.59179,1.59206,1.59162,1.59206,1210499998.0
2006-10-26 18:00:00,1.59212,1.59222,1.59196,1.5921,6290000032.0
2006-10-26 18:05:00,1.5922,1.5922,1.5916,1.59181,9652500055.0
2006-10-26 18:10:00,1.5918,1.59207,1.59168,1.592,7359800008.0
2006-10-26 18:15:00,1.59192,1.59226,1.59172,1.59192,4550100010.0
2006-10-26 18:20:00,1.59207,1.59221,1.5908,1.591,6097700027.0
2006-10-26 18:25:00,1.5909,1.5915,1.59044,1.59068,6654600016.0
2006-10-26 18:30:00,1.59069,1.59101,1.5906,1.5909,7094500029.0
2006-10-26 18:35:00,1.59103,1.59103,1.59045,1.59068,9133400020.0
2006-10-26 18:40:00,1.5907,1.59097,1.59057,1.59062,4962100019.0
2006-10-26 18:45:00,1.59072,1.59083,1.59045,1.59068,2486800007.0
2006-10-26 18:50:00,1.59049,1.59068,1.59032,1.59055,5234800009.0
2006-10-26 18:55:00,1.59059,1.59065,1.59014,1.59058,5777799997.0
2006-10-26 19:00:00,1.59051,1.5909,1.59051,1.5909,2404000004.0
2006-10-26 19:05:00,1.59095,1.59117,1.59065,1.591,6781600004.0
2006-10-26 19:10:00,1.59087,1.59113,1.59073,1.59113,3979000002.0
2006-10-26 19:15:00,1.59109,1.59116,1.59078,1.59095,4440800015.0
2006-10-26 19:20:00,1.59085,1.59092,1.5906,1.59085,3713800029.0
2006-10-26 19:25:00,1.59079,1.59102,1.5906,1.59081,4457400015.0
2006-10-26 19:30:00,1.59087,1.59094,1.59066,1.59072,4741400018.0
2006-10-26 19:35:00,1.59071,1.59095,1.59052,1.59052,4107399995.0
2006-10-26 19:40:00,1.59066,1.59083,1.59042,1.59048,3239200002.0
2006-10-26 19:45:00,1.59058,1.59075,1.5904,1.59054,3118600000.0
2006-10-26 19:50:00,1.59056,1.59105,1.59043,1.591,2121699995.0
2006-10-26 19:55:00,1.59089,1.59108,1.59077,1.59082,6109999998.0
2006-10-26 20:00:00,1.59097,1.59103,1.59059,1.59103,2370600010.0
2006-10-26 20:05:00,1.59092,1.59125,1.59085,1.5912,2825900015.0
2006-10-26 20:10:00,1.59108,1.59133,1.59094,1.59105,3516700004.0
2006-10-26 20:15:00,1.5911,1.59125,1.591,1.591,3128599995.0
2006-10-26 20:20:00,1.59097,1.59108,1.5908,1.591,2931099985.0
2006-10-26 20:25:00,1.591,1.59127,1.59084,1.59111,3213299990.0
2006-10-26 20:30:00,1.5912,1.59121,1.59085,1.59105,5097499983.0
2006-10-26 20:35:00,1.59105,1.5913,1.59087,1.59096,5121500002.0
2006-10-26 20:40:00,1.59118,1.59131,1.5909,1.59104,3964600003.0
2006-10-26 20:45:00,1.59124,1.59133,1.59088,1.59117,4422100007.0
2006-10-26 20:50:00,1.59108,1.59115,1.59071,1.59089,5960800021.0
2006-10-26 20:55:00,1.59083,1.59095,1.5906,1.5908,3529699988.0
2006-10-26 21:00:00,1.5907,1.59085,1.59062,1.59077,2987499990.0
2006-10-26 21:05:00,1.59076,1.59113,1.59073,1.59113,2547799995.0
2006-10-26 21:10:00,1.59116,1.59121,1.59096,1.59108,3686500013.0
2006-10-26 21:15:00,1.59117,1.59123,1.59072,1.59095,4171600005.0
2006-10-26 21:20:00,1.591,1.59117,1.59077,1.59104,5161800006.0
2006-10-26 21:25:00,1.59105,1.59137,1.59079,1.5911,3752100020.0
2006-10-26 21:30:00,1.59095,1.59131,1.59086,1.5911,3167100002.0
2006-10-26 21:35:00,1.591,1.59115,1.5909,1.591,1820699991.0
2006-10-26 21:40:00,1.59113,1.59127,1.5909,1.59097,4310899995.0
2006-10-26 21:45:00,1.59108,1.59119,1.59084,1.59101,4445900005.0
2006-10-26 21:50:00,1.59101,1.59105,1.59069,1.59098,3517899991.0
2006-10-26 21:55:00,1.59088,1.59108,1.59083,1.59089,3295499986.0
2006-10-26 22:00:00,1.591,1.59114,1.59083,1.59106,3109200005.0
2006-10-26 22:05:00,1.59101,1.59106,1.59066,1.59079,1831799997.0
2006-10-26 22:10:00,1.59086,1.59102,1.59069,1.59099,1735699998.0
2006-10-26 22:15:00,1.59094,1.59108,1.59063,1.59092,1691000007.0
2006-10-26 22:20:00,1.59088,1.59106,1.59061,1.59076,2085400004.0
2006-10-26 22:25:00,1.59095,1.59096,1.59046,1.59077,3480700018.0
2006-10-26 22:30:00,1.59084,1.59093,1.59017,1.5907,1962000006.0
2006-10-26 22:35:00,1.59075,1.59075,1.59043,1.59067,2439200010.0
2006-10-26 22:40:00,1.59053,1.59086,1.59026,1.59045,3894399999.0
2006-10-26 22:45:00,1.59051,1.59072,1.59031,1.59054,1693800009.0
2006-10-26 22:50:00,1.59052,1.59068,1.59031,1.59052,1847000007.0
2006-10-26 22:55:00,1.59058,1.59108,1.59028,1.59058,1346400014.0
2006-10-26 23:00:00,1.59004,1.59077,1.59004,1.59074,1198800005.0
2006-10-26 23:05:00,1.59075,1.59085,1.59049,1.59066,953899998.0
2006-10-26 23:10:00,1.59076,1.5909,1.59043,1.59069,975600004.0
2006-10-26 23:15:00,1.59028,1.59091,1.59014,1.59069,1330200001.0
2006-10-26 23:20:00,1.5909,1.59096,1.59067,1.59071,634700007.0
2006-10-26 23:25:00,1.59082,1.59092,1.59068,1.59081,1079200012.0
2006-10-26 23:30:00,1.59095,1.5913,1.59058,1.5911,1282100007.0
2006-10-26 23:35:00,1.59113,1.59129,1.59075,1.59084,1502700000.0
2006-10-26 23:40:00,1.59091,1.59115,1.59078,1.59104,1182900002.0
2006-10-26 23:45:00,1.59098,1.59124,1.59078,1.59107,774900003.0
2006-10-26 23:50:00,1.5911,1.59135,1.59086,1.5912,1309899996.0
2006-10-26 23:55:00,1.59098,1.59159,1.59092,1.59139,1236400010.0
2006-10-27 00:00:00,1.59125,1.59133,1.59066,1.59087,771500002.0
2006-10-27 00:05:00,1.59064,1.59117,1.5904,1.59088,994199998.0
2006-10-27 00:10:00,1.59096,1.59123,1.59051,1.59083,1531700003.0
2006-10-27 00:15:00,1.5911,1.59118,1.5908,1.59091,1413900000.0
2006-10-27 00:20:00,1.5909,1.59115,1.59063,1.59102,1262200011.0
2006-10-27 00:25:00,1.59099,1.59115,1.59071,1.59087,1178900003.0
2006-10-27 00:30:00,1.59101,1.59118,1.59061,1.59079,1372100005.0
2006-10-27 00:35:00,1.59076,1.59101,1.59074,1.59089,1062999996.0
2006-10-27 00:40:00,1.59088,1.59113,1.59069,1.59094,1214900001.0
2006-10-27 00:45:00,1.59095,1.59112,1.59067,1.59082,961800008.0
2006-10-27 00:50:00,1.59084,1.59105,1.59071,1.5909,1205900006.0
2006-10-27 00:55:00,1.59093,1.5911,1.59073,1.59091,1300999998.0
2006-10-27 01:00:00,1.59097,1.59107,1.59048,1.59094,1137400012.0
2006-10-27 01:05:00,1.5909,1.59108,1.59082,1.59098,1072199992.0
2006-10-27 01:10:00,1.59102,1.59102,1.59034,1.59095,1390399999.0
2006-10-27 01:15:00,1.59102,1.59112,1.59052,1.5909,1058000015.0
2006-10-27 01:20:00,1.59078,1.59095,1.59066,1.59069,636400007.0
2006-10-27 01:25:00,1.59077,1.59079,1.59042,1.59052,997200000.0
2006-10-27 01:30:00,1.59054,1.59091,1.59047,1.5908,982399994.0
2006-10-27 01:35:00,1.5907,1.591,1.5907,1.59083,1324699999.0
2006-10-27 01:40:00,1.59081,1.59098,1.59038,1.59093,1190300005.0
2006-10-27 01:45:00,1.59093,1.59098,1.5907,1.59082,1108200001.0
2006-10-27 01:50:00,1.59088,1.59108,1.59077,1.5909,801800005.0
2006-10-27 01:55:00,1.59091,1.59129,1.59078,1.59122,1173900000.0
2006-10-27 02:00:00,1.59127,1.59156,1.59099,1.59136,1754200010.0
2006-10-27 02:05:00,1.59133,1.59177,1.59117,1.59158,1616899988.0
2006-10-27 02:10:00,1.59165,1.59166,1.59128,1.59165,1098300004.0
2006-10-27 02:15:00,1.5916,1.59192,1.59135,1.59177,803300005.0
2006-10-27 02:20:00,1.59168,1.59211,1.59166,1.59211,1715800008.0
2006-10-27 02:25:00,1.59204,1.59223,1.59189,1.59213,1117000003.0
2006-10-27 02:30:00,1.59178,1.5921,1.59178,1.5919,1039200004.0
2006-10-27 02:35:00,1.59203,1.59208,1.59163,1.59177,1789000005.0
2006-10-27 02:40:00,1.59186,1.59204,1.59168,1.59196,1061100004.0
2006-10-27 02:45:00,1.59198,1.59225,1.59166,1.59183,1281400006.0
2006-10-27 02:50:00,1.59187,1.5921,1.59185,1.59185,1052300002.0
2006-10-27 02:55:00,1.59168,1.59192,1.59144,1.59159,1463799998.0
2006-10-27 03:00:00,1.59172,1.59183,1.59135,1.59165,1434499997.0
2006-10-27 03:05:00,1.59155,1.59185,1.5914,1.59185,1178899997.0
2006-10-27 03:10:00,1.59173,1.59194,1.59152,1.59175,1199300003.0
2006-10-27 03:15:00,1.59181,1.59181,1.59129,1.59151,1096700016.0
2006-10-27 03:20:00,1.59156,1.59161,1.59125,1.59154,1367600011.0
2006-10-27 03:25:00,1.59157,1.59181,1.5913,1.59166,1486000007.0
2006-10-27 03:30:00,1.59152,1.59164,1.59121,1.59137,1182699995.0
2006-10-27 03:35:00,1.59126,1.59144,1.59117,1.59139,766200002.0
2006-10-27 03:40:00,1.59138,1.59142,1.59106,1.59136,1356699998.0
2006-10-27 03:45:00,1.59145,1.59152,1.59076,1.59129,1370599998.0
2006-10-27 03:50:00,1.59098,1.59146,1.5909,1.59143,1668600015.0
2006-10-27 03:55:00,1.5912,1.5915,1.5912,1.5914,953800009.0
2006-10-27 04:00:00,1.59145,1.59147,1.5912,1.59125,1247299997.0
2006-10-27 04:05:00,1.5914,1.59163,1.59111,1.59155,1516900021.0
2006-10-27 04:10:00,1.59158,1.59161,1.59118,1.5915,1332499998.0
2006-10-27 04:15:00,1.59136,1.59154,1.59116,1.59142,1315899999.0
2006-10-27 04:20:00,1.59145,1.5916,1.59121,1.59148,1262100005.0
2006-10-27 04:25:00,1.59152,1.59173,1.59117,1.59162,1092600007.0
2006-10-27 04:30:00,1.59154,1.59176,1.5914,1.5916,467900005.0
2006-10-27 04:35:00,1.5917,1.59177,1.59109,1.59154,1678500005.0
2006-10-27 04:40:00,1.5917,1.59177,1.59151,1.59176,1533600001.0
2006-10-27 04:45:00,1.5917,1.59193,1.59153,1.59171,1030999998.0
2006-10-27 04:50:00,1.59175,1.59182,1.59141,1.59168,865600001.0
2006-10-27 04:55:00,1.59175,1.5918,1.59136,1.59161,1339200012.0
2006-10-27 05:00:00,1.5917,1.59177,1.59147,1.59147,1412299999.0
2006-10-27 05:05:00,1.59143,1.59183,1.59116,1.59144,1127100007.0
2006-10-27 05:10:00,1.5916,1.59167,1.59115,1.59123,1213100006.0
2006-10-27 05:15:00,1.59127,1.59163,1.59094,1.59094,924399998.0
2006-10-27 05:20:00,1.59148,1.59155,1.59118,1.59148,1062599990.0
2006-10-27 05:25:00,1.59127,1.59152,1.59122,1.59135,1438999999.0
2006-10-27 05:30:00,1.59124,1.59145,1.5911,1.59145,852600000.0
2006-10-27 05:35:00,1.59101,1.59148,1.59088,1.5912,1401299998.0
2006-10-27 05:40:00,1.59143,1.59143,1.59113,1.59136,860300006.0
2006-10-27 05:45:00,1.59126,1.59176,1.59126,1.59151,1340900001.0
2006-10-27 05:50:00,1.59163,1.59169,1.5913,1.59145,1616100003.0
2006-10-27 05:55:00,1.59144,1.59164,1.59132,1.59159,1137499999.0
2006-10-27 06:00:00,1.59148,1.59184,1.5914,1.59143,1141099999.0
2006-10-27 06:05:00,1.59156,1.59175,1.59141,1.59161,1624400006.0
2006-10-27 06:10:00,1.59167,1.59172,1.59135,1.59162,1180099999.0
2006-10-27 06:15:00,1.59145,1.5917,1.59078,1.59133,1427599994.0
2006-10-27 06:20:00,1.5916,1.59175,1.59141,1.59174,1409200009.0
2006-10-27 06:25:00,1.59156,1.59173,1.59137,1.59157,1259199998.0
2006-10-27 06:30:00,1.59156,1.59179,1.59127,1.59178,1331600003.0
2006-10-27 06:35:00,1.59159,1.59179,1.59131,1.59161,767699995.0
2006-10-27 06:40:00,1.59144,1.59192,1.59144,1.5917,1145800000.0
2006-10-27 06:45:00,1.59161,1.59177,1.59112,1.59154,1131800004.0
2006-10-27 06:50:00,1.5915,1.59168,1.59135,1.59154,1384500007.0
2006-10-27 06:55:00,1.59175,1.59175,1.59142,1.59155,1780599996.0
2006-10-27 07:00:00,1.59149,1.59163,1.5912,1.59155,1418799997.0
2006-10-27 07:05:00,1.5914,1.59157,1.59089,1.59144,793000005.0
2006-10-27 07:10:00,1.59128,1.59161,1.59116,1.59151,992300006.0
2006-10-27 07:15:00,1.59158,1.59159,1.5912,1.59137,975300000.0
2006-10-27 07:20:00,1.59141,1.59163,1.59111,1.59145,1289600002.0
2006-10-27 07:25:00,1.59131,1.59164,1.59127,1.59154,1353800011.0
2006-10-27 07:30:00,1.59152,1.59173,1.59123,1.59142,1185000007.0
2006-10-27 07:35:00,1.59149,1.5916,1.59129,1.59152,869799999.0
2006-10-27 07:40:00,1.59147,1.59158,1.59123,1.5914,1400000002.0
2006-10-27 07:45:00,1.59155,1.59173,1.59134,1.59158,1350899999.0
2006-10-27 07:50:00,1.59163,1.59173,1.59119,1.59173,1058800006.0
2006-10-27 07:55:00,1.59167,1.59223,1.59129,1.59194,1310300001.0
2006-10-27 08:00:00,1.59191,1.592,1.59143,1.59167,1612499999.0
2006-10-27 08:05:00,1.59181,1.59192,1.59155,1.59181,1606999991.0
2006-10-27 08:10:00,1.59146,1.5919,1.59136,1.59143,1168000006.0
2006-10-27 08:15:00,1.5916,1.59175,1.59146,1.59175,1065000006.0
2006-10-27 08:20:00,1.59167,1.59177,1.59147,1.59161,1156399999.0
2006-10-27 08:25:00,1.59162,1.59185,1.59155,1.59168,1292900004.0
2006-10-27 08:30:00,1.59167,1.592,1.59156,1.59171,1259600002.0
2006-10-27 08:35:00,1.59165,1.59181,1.5915,1.59175,1222300008.0
2006-10-27 08:40:00,1.59157,1.5918,1.59147,1.5918,1254599997.0
2006-10-27 08:45:00,1.59186,1.5921,1.59155,1.59202,1472899997.0
2006-10-27 08:50:00,1.59188,1.59212,1.59161,1.59185,1145999996.0
2006-10-27 08:55:00,1.59199,1.59207,1.59178,1.59203,1030200005.0
2006-10-27 09:00:00,1.5919,1.59212,1.59186,1.59195,862200001.0
2006-10-27 09:05:00,1.59156,1.59211,1.5914,1.59167,1187800001.0
2006-10-27 09:10:00,1.59185,1.59192,1.59151,1.59156,1618999997.0
2006-10-27 09:15:00,1.59152,1.5917,1.59137,1.5916,1234200004.0
2006-10-27 09:20:00,1.59153,1.59172,1.59141,1.59162,1426499996.0
2006-10-27 09:25:00,1.59146,1.59178,1.59116,1.59175,1041100012.0
2006-10-27 09:30:00,1.59173,1.59174,1.59073,1.59073,1332500004.0
2006-10-27 09:35:00,1.59071,1.59092,1.58997,1.59049,993900005.0
2006-10-27 09:40:00,1.59024,1.59076,1.59024,1.59043,1388000009.0
2006-10-27 09:45:00,1.59066,1.59095,1.5904,1.5904,1492999996.0
2006-10-27 09:50:00,1.5905,1.59066,1.59022,1.59035,1470300007.0
2006-10-27 09:55:00,1.59034,1.59049,1.58993,1.5903,1238900002.0
2006-10-27 10:00:00,1.59015,1.59073,1.59015,1.59045,1301099998.0
2006-10-27 10:05:00,1.59044,1.59065,1.59033,1.5906,1500300008.0
2006-10-27 10:10:00,1.59049,1.59067,1.59028,1.59057,1250700007.0
2006-10-27 10:15:00,1.59049,1.59067,1.59042,1.59058,1190600002.0
2006-10-27 10:20:00,1.59045,1.59073,1.59009,1.59073,1171799996.0
2006-10-27 10:25:00,1.59074,1.59097,1.59051,1.59087,1601500012.0
2006-10-27 10:30:00,1.59069,1.59083,1.59036,1.59053,1452200000.0
2006-10-27 10:35:00,1.59057,1.59083,1.59056,1.59075,1623600007.0
2006-10-27 10:40:00,1.59065,1.59083,1.59047,1.59066,1430999990.0
2006-10-27 10:45:00,1.59068,1.59093,1.59056,1.59069,1475400000.0
2006-10-27 10:50:00,1.59064,1.59092,1.59024,1.59066,1182300005.0
2006-10-27 10:55:00,1.59046,1.59079,1.59046,1.59046,1521100008.0
2006-10-27 11:00:00,1.59045,1.5907,1.59025,1.5904,994899998.0
2006-10-27 11:05:00,1.59045,1.59079,1.59045,1.59078,1216599995.0
2006-10-27 11:10:00,1.59063,1.59074,1.59012,1.59049,1539700000.0
2006-10-27 11:15:00,1.59053,1.59056,1.5902,1.59055,1455800005.0
2006-10-27 11:20:00,1.59049,1.59062,1.59011,1.59029,1689000006.0
2006-10-27 11:25:00,1.59021,1.59051,1.59003,1.59034,1325000013.0
2006-10-27 11:30:00,1.59079,1.59209,1.59068,1.59183,1733299998.0
2006-10-27 11:35:00,1.59182,1.59189,1.59146,1.59151,1428799995.0
2006-10-27 11:40:00,1.59141,1.59195,1.59141,1.59176,1659799997.0
2006-10-27 11:45:00,1.59192,1.59202,1.59163,1.59163,1179100016.0
2006-10-27 11:50:00,1.5918,1.59197,1.5915,1.5915,1635400012.0
2006-10-27 11:55:00,1.59156,1.59184,1.59108,1.59121,1592400007.0
2006-10-27 12:00:00,1.59128,1.59141,1.591,1.59112,1592799996.0
2006-10-27 12:05:00,1.59108,1.59122,1.59085,1.591,1577399993.0
2006-10-27 12:10:00,1.59107,1.59115,1.59054,1.59097,1511299992.0
2006-10-27 12:15:00,1.59117,1.59123,1.59096,1.59108,1228700003.0
2006-10-27 12:20:00,1.59115,1.59135,1.59099,1.59125,1227900009.0
2006-10-27 12:25:00,1.59128,1.59136,1.59089,1.59103,1665100005.0
2006-10-27 12:30:00,1.59096,1.59132,1.59095,1.59112,1331199998.0
2006-10-27 12:35:00,1.59125,1.5913,1.59085,1.59092,1225700001.0
2006-10-27 12:40:00,1.59112,1.59121,1.59072,1.59086,1727100001.0
2006-10-27 12:45:00,1.59089,1.59103,1.59065,1.5908,1188900008.0
2006-10-27 12:50:00,1.59078,1.59101,1.5906,1.59083,1460600003.0
2006-10-27 12:55:00,1.59081,1.59089,1.59065,1.5908,1238800005.0
2006-10-27 13:00:00,1.59076,1.59096,1.59064,1.59096,905700000.0
2006-10-27 13:05:00,1.59083,1.59113,1.59078,1.59092,1358300000.0
2006-10-27 13:10:00,1.59082,1.59118,1.59073,1.59106,1009199997.0
2006-10-27 13:15:00,1.59104,1.59125,1.59095,1.59115,1094700002.0
2006-10-27 13:20:00,1.59103,1.59125,1.59083,1.59122,1593100001.0
2006-10-27 13:25:00,1.59121,1.5913,1.59076,1.59093,1823999999.0
2006-10-27 13:30:00,1.59099,1.59109,1.59076,1.59088,1433899998.0
2006-10-27 13:35:00,1.59087,1.5911,1.5908,1.59106,1406700003.0
2006-10-27 13:40:00,1.5909,1.59105,1.59071,1.59089,1093900001.0
2006-10-27 13:45:00,1.59097,1.59115,1.59084,1.59095,1279600001.0
2006-10-27 13:50:00,1.59102,1.59114,1.59082,1.59098,1249299995.0
2006-10-27 13:55:00,1.59103,1.59103,1.59073,1.59102,1272899992.0
2006-10-27 14:00:00,1.59098,1.5913,1.59081,1.59093,1440199994.0
2006-10-27 14:05:00,1.59105,1.59105,1.59079,1.59091,1222300006.0
2006-10-27 14:10:00,1.59098,1.59105,1.59075,1.59079,1067200007.0
2006-10-27 14:15:00,1.59092,1.59107,1.59078,1.59098,1058699998.0
2006-10-27 14:20:00,1.59102,1.59113,1.59061,1.5909,2010899996.0
2006-10-27 14:25:00,1.59102,1.59111,1.59059,1.59084,1592200002.0
2006-10-27 14:30:00,1.59072,1.59101,1.59042,1.59057,1393400012.0
2006-10-27 14:35:00,1.59058,1.59075,1.5901,1.59061,1309999999.0
2006-10-27 14:40:00,1.59064,1.59092,1.59054,1.59081,1407300009.0
2006-10-27 14:45:00,1.59085,1.5909,1.59044,1.59058,1416600000.0
2006-10-27 14:50:00,1.5907,1.5907,1.59022,1.59029,1085499997.0
2006-10-27 14:55:00,1.59005,1.59068,1.59002,1.59023,1512900006.0
2006-10-27 15:00:00,1.59027,1.59032,1.58992,1.58998,1339600006.0
2006-10-27 15:05:00,1.58986,1.59004,1.58953,1.58963,1301700007.0
2006-10-27 15:10:00,1.58942,1.58987,1.58918,1.5898,1398600012.0
2006-10-27 15:15:00,1.58975,1.59018,1.58971,1.59002,1627299986.0
2006-10-27 15:20:00,1.59003,1.59028,1.58987,1.59009,1339700013.0
2006-10-27 15:25:00,1.59023,1.59027,1.58996,1.59016,1347100001.0
2006-10-27 15:30:00,1.5901,1.59023,1.58977,1.58988,1209700005.0
2006-10-27 15:35:00,1.59025,1.59072,1.59014,1.59053,1519500002.0
2006-10-27 15:40:00,1.59042,1.59058,1.58993,1.59042,1019100002.0
2006-10-27 15:45:00,1.59024,1.59043,1.59002,1.59027,1850200018.0
2006-10-27 15:50:00,1.59018,1.5902,1.58981,1.5902,1399599999.0
2006-10-27 15:55:00,1.59006,1.59059,1.58983,1.59059,989900005.0
2006-10-27 16:00:00,1.59045,1.59064,1.59017,1.59042,1632900001.0
2006-10-27 16:05:00,1.59057,1.59072,1.58986,1.59,1610299995.0
2006-10-27 16:10:00,1.59005,1.59008,1.58964,1.58997,1871199997.0
2006-10-27 16:15:00,1.58983,1.5905,1.58983,1.59008,1539600005.0
2006-10-27 16:20:00,1.59008,1.59024,1.58964,1.5898,1477099991.0
2006-10-27 16:25:00,1.58978,1.59004,1.58949,1.58989,1413800000.0
2006-10-27 16:30:00,1.58977,1.59,1.58956,1.58973,1329900009.0
2006-10-27 16:35:00,1.58971,1.58999,1.58957,1.58984,1846400007.0
2006-10-27 16:40:00,1.58997,1.59013,1.58971,1.59004,1446900005.0
2006-10-27 16:45:00,1.5901,1.59033,1.58994,1.59007,1482300001.0
2006-10-27 16:50:00,1.59008,1.59029,1.58982,1.59008,1448100009.0
2006-10-27 16:55:00,1.59026,1.5905,1.59001,1.59037,1426900007.0
2006-10-27 17:00:00,1.59048,1.59065,1.58997,1.58997,1436200005.0
2006-10-27 17:05:00,1.59016,1.59051,1.58999,1.59015,1408000012.0
2006-10-27 17:10:00,1.59023,1.591,1.59019,1.59091,1369300009.0
2006-10-27 17:15:00,1.59112,1.59112,1.59074,1.5908,1277299998.0
2006-10-27 17:20:00,1.59088,1.59088,1.59042,1.59045,1415000002.0
2006-10-27 17:25:00,1.59067,1.59076,1.59029,1.59047,1167400006.0
2006-10-27 17:30:00,1.59038,1.59048,1.58948,1.59008,1364500002.0
2006-10-27 17:35:00,1.59023,1.59025,1.5899,1.5902,902000000.0
2006-10-27 17:40:00,1.59007,1.59024,1.5898,1.59012,1422800003.0
2006-10-27 17:45:00,1.59001,1.59025,1.58985,1.58985,1111600001.0
2006-10-27 17:50:00,1.5897,1.58985,1.58919,1.58978,1554399994.0
2006-10-27 17:55:00,1.58982,1.58999,1.58967,1.58997,857199999.0
2006-10-27 18:00:00,1.59002,1.5907,1.5899,1.5906,6420500000.0
2006-10-27 18:05:00,1.5905,1.59051,1.59014,1.59045,6224800000.0
2006-10-27 18:10:00,1.5905,1.59059,1.59023,1.59036,6997400023.0
2006-10-27 18:15:00,1.59041,1.59085,1.59036,1.59078,4582300006.0
2006-10-27 18:20:00,1.59076,1.59085,1.59053,1.5907,4695300010.0
2006-10-27 18:25:00,1.5906,1.5907,1.59023,1.5905,5628500020.0
2006-10-27 18:30:00,1.59049,1.59064,1.59031,1.59045,3414299995.0
2006-10-27 18:35:00,1.59042,1.59042,1.58988,1.59025,8326700005.0
2006-10-27 18:40:00,1.5902,1.59024,1.58988,1.59005,5344500002.0
2006-10-27 18:45:00,1.5899,1.59015,1.58986,1.59006,2948200008.0
2006-10-27 18:50:00,1.58988,1.59017,1.5898,1.59013,5244500007.0
2006-10-27 18:55:00,1.59014,1.59014,1.58974,1.5899,6010099985.0
2006-10-27 19:00:00,1.58988,1.59,1.58969,1.58969,2331699999.0
2006-10-27 19:05:00,1.58977,1.58996,1.58955,1.58968,5731599987.0
2006-10-27 19:10:00,1.58978,1.59008,1.58972,1.58998,4099099994.0
2006-10-27 19:15:00,1.59001,1.59021,1.58988,1.58992,4542499992.0
2006-10-27 19:20:00,1.58993,1.58995,1.58945,1.58995,3757299999.0
2006-10-27 19:25:00,1.5899,1.58995,1.58957,1.58958,4502700015.0
2006-10-27 19:30:00,1.5898,1.58996,1.58957,1.5897,6018400008.0
2006-10-27 19:35:00,1.58972,1.5899,1.58949,1.58963,4260800000.0
2006-10-27 19:40:00,1.5897,1.58985,1.58955,1.5897,3410500014.0
2006-10-27 19:45:00,1.58953,1.58983,1.58944,1.58973,3391600004.0
2006-10-27 19:50:00,1.58964,1.59048,1.58964,1.59043,2035700009.0
2006-10-27 19:55:00,1.59039,1.59047,1.59004,1.5902,5714199982.0
2006-10-27 20:00:00,1.59033,1.5904,1.59007,1.59031,2346200008.0
2006-10-27 20:05:00,1.59026,1.59053,1.59022,1.59034,2615600009.0
2006-10-27 20:10:00,1.59038,1.5905,1.58976,1.58982,3606200020.0
2006-10-27 20:15:00,1.58991,1.5901,1.58981,1.5901,4428900005.0
2006-10-27 20:20:00,1.59,1.59012,1.5898,1.58989,2959599993.0
2006-10-27 20:25:00,1.58988,1.59007,1.58976,1.58993,3387600022.0
2006-10-27 20:30:00,1.58985,1.59004,1.58967,1.58985,901900003.0
2006-10-27 20:35:00,1.58972,1.59011,1.58965,1.58966,5409900005.0
2006-10-27 20:40:00,1.58992,1.59005,1.58962,1.58976,4156999986.0
2006-10-27 20:45:00,1.58971,1.58996,1.58945,1.58986,4330600004.0
2006-10-27 20:50:00,1.58981,1.58994,1.58962,1.5897,6140800032.0
2006-10-27 20:55:00,1.58974,1.5901,1.58974,1.5898,5005199976.0
2006-10-27 21:00:00,1.5897,1.58991,1.58962,1.58991,6275999987.0
2006-10-27 21:05:00,1.58982,1.58999,1.58965,1.58985,2835100012.0
2006-10-27 21:10:00,1.58988,1.59003,1.58974,1.58997,3821900000.0
2006-10-27 21:15:00,1.58981,1.58993,1.5895,1.58977,4273100000.0
2006-10-27 21:20:00,1.5898,1.5901,1.58969,1.58999,6690900062.0
2006-10-27 21:25:00,1.58982,1.59004,1.58945,1.5899,3628499993.0
2006-10-27 21:30:00,1.58981,1.59007,1.5897,1.58992,4252399992.0
2006-10-27 21:35:00,1.58982,1.59006,1.58976,1.5898,1973300003.0
2006-10-27 21:40:00,1.58991,1.59011,1.58977,1.58991,3833000003.0
2006-10-27 21:45:00,1.58926,1.59007,1.58926,1.58988,4707200011.0
2006-10-27 21:50:00,1.58988,1.59012,1.58967,1.58989,3548100005.0
2006-10-27 21:55:00,1.58988,1.59006,1.58925,1.58992,3324199996.0
2006-10-27 22:00:00,1.59,1.59008,1.5898,1.58999,3132699995.0
2006-10-27 22:05:00,1.59011,1.59028,1.58993,1.59013,1993300005.0
2006-10-27 22:10:00,1.59034,1.59043,1.59014,1.5902,1681900003.0
2006-10-27 22:15:00,1.59007,1.59041,1.59002,1.59026,1282099994.0
2006-10-27 22:20:00,1.59026,1.59062,1.59021,1.5905,1986099990.0
2006-10-27 22:25:00,1.5906,1.5906,1.59015,1.59048,2762800005.0
2006-10-27 22:30:00,1.59045,1.59055,1.59011,1.5903,1925900007.0
2006-10-27 22:35:00,1.59038,1.59055,1.59008,1.59037,2463400000.0
2006-10-27 22:40:00,1.59035,1.59058,1.59006,1.59032,4217799995.0
2006-10-27 22:45:00,1.59034,1.59068,1.59021,1.5904,1914899995.0
2006-10-27 22:50:00,1.59047,1.5907,1.59031,1.59046,1811600000.0
2006-10-27 22:55:00,1.59051,1.59076,1.59015,1.59015,1615600003.0
2006-10-30 00:00:00,1.58968,1.58998,1.58952,1.58976,1642500005.0
2006-10-30 00:05:00,1.58998,1.59011,1.58955,1.58983,1689699996.0
2006-10-30 00:10:00,1.58967,1.58991,1.5894,1.58952,1793599996.0
2006-10-30 00:15:00,1.58948,1.59039,1.58948,1.58977,2041100009.0
2006-10-30 00:20:00,1.58963,1.59022,1.58947,1.58962,1639699998.0
2006-10-30 00:25:00,1.58972,1.59046,1.5895,1.58978,1409700006.0
2006-10-30 00:30:00,1.58985,1.58987,1.58958,1.58969,1823599995.0
2006-10-30 00:35:00,1.58972,1.5898,1.58947,1.58967,1053300007.0
2006-10-30 00:40:00,1.58959,1.58985,1.58942,1.5896,2077200003.0
2006-10-30 00:45:00,1.58963,1.58986,1.58943,1.58944,1949700013.0
2006-10-30 00:50:00,1.58955,1.58985,1.5892,1.5897,1812099999.0
2006-10-30 00:55:00,1.58968,1.59,1.58952,1.58963,2065400009.0
2006-10-30 01:00:00,1.5896,1.58991,1.58954,1.5898,2145899997.0
2006-10-30 01:05:00,1.58974,1.59003,1.58952,1.58967,1856100005.0
2006-10-30 01:10:00,1.58962,1.5898,1.58931,1.5896,1670900007.0
2006-10-30 01:15:00,1.5895,1.58989,1.58916,1.58959,2105400009.0
2006-10-30 01:20:00,1.58975,1.58981,1.58933,1.58959,2067599995.0
2006-10-30 01:25:00,1.58957,1.58984,1.58943,1.58951,2141700000.0
2006-10-30 01:30:00,1.5896,1.58972,1.58932,1.5896,1672099998.0
2006-10-30 01:35:00,1.58963,1.58963,1.58911,1.58925,1998699998.0
2006-10-30 01:40:00,1.5893,1.58953,1.5891,1.58941,1878100007.0
2006-10-30 01:45:00,1.58943,1.58956,1.58894,1.58945,2045900010.0
2006-10-30 01:50:00,1.58942,1.58957,1.58915,1.58924,1449499999.0
2006-10-30 01:55:00,1.58899,1.58945,1.58893,1.5893,1476000009.0
2006-10-30 02:00:00,1.58939,1.58955,1.58916,1.5895,1733100015.0
2006-10-30 02:05:00,1.58933,1.58957,1.58869,1.5895,1508900005.0
2006-10-30 02:10:00,1.58948,1.5895,1.58886,1.58934,1104900001.0
2006-10-30 02:15:00,1.5893,1.58935,1.58907,1.58926,554400002.0
2006-10-30 02:20:00,1.58917,1.58938,1.5891,1.58918,1813599997.0
2006-10-30 02:25:00,1.58935,1.58994,1.58903,1.58929,1117600002.0
2006-10-30 02:30:00,1.5891,1.58932,1.58892,1.58925,705799996.0
2006-10-30 02:35:00,1.58928,1.58935,1.58874,1.58925,1127599995.0
2006-10-30 02:40:00,1.58896,1.58932,1.58884,1.58923,1255999994.0
2006-10-30 02:45:00,1.5892,1.58925,1.58894,1.5891,859900000.0
2006-10-30 02:50:00,1.58897,1.58925,1.58888,1.58907,1539300002.0
2006-10-30 02:55:00,1.58924,1.58925,1.58891,1.5892,1150000007.0
2006-10-30 03:00:00,1.58908,1.58927,1.58848,1.58914,1175199997.0
2006-10-30 03:05:00,1.58919,1.5893,1.58897,1.58925,865600002.0
2006-10-30 03:10:00,1.58926,1.58963,1.58915,1.58952,1412500008.0
2006-10-30 03:15:00,1.58934,1.58966,1.58924,1.58958,1123599998.0
2006-10-30 03:20:00,1.58962,1.58965,1.58939,1.58965,1403199996.0
2006-10-30 03:25:00,1.58959,1.58968,1.58933,1.58958,1435300004.0
2006-10-30 03:30:00,1.58941,1.5896,1.58928,1.5896,1145700002.0
2006-10-30 03:35:00,1.58955,1.58968,1.58935,1.58955,1649800001.0
2006-10-30 03:40:00,1.5896,1.5896,1.58929,1.58958,1622800005.0
2006-10-30 03:45:00,1.58963,1.58981,1.58943,1.58976,1583900000.0
2006-10-30 03:50:00,1.58957,1.58986,1.5895,1.58954,992600006.0
2006-10-30 03:55:00,1.58976,1.58985,1.58885,1.58885,1223999993.0
2006-10-30 04:00:00,1.58971,1.5898,1.5892,1.58975,1188800007.0
2006-10-30 04:05:00,1.5897,1.58977,1.58938,1.58961,1419100004.0
2006-10-30 04:10:00,1.5895,1.58985,1.58938,1.5897,878700007.0
2006-10-30 04:15:00,1.58987,1.59009,1.58947,1.58959,1154099997.0
2006-10-30 04:20:00,1.58963,1.58975,1.58928,1.58931,1172499997.0
2006-10-30 04:25:00,1.58929,1.5894,1.58907,1.58912,857500003.0
2006-10-30 04:30:00,1.58904,1.58944,1.58904,1.58934,1051299996.0
2006-10-30 04:35:00,1.58938,1.58959,1.58917,1.58937,1503000003.0
2006-10-30 04:40:00,1.58952,1.58956,1.58923,1.5894,1311200020.0
2006-10-30 04:45:00,1.58935,1.58956,1.58876,1.58935,1265799996.0
2006-10-30 04:50:00,1.58934,1.58951,1.58905,1.58944,1008500004.0
2006-10-30 04:55:00,1.58922,1.58955,1.58894,1.58937,1176599999.0
2006-10-30 05:00:00,1.58927,1.58961,1.58917,1.5895,1472500005.0
2006-10-30 05:05:00,1.58946,1.5896,1.58875,1.58906,1183400005.0
2006-10-30 05:10:00,1.58936,1.58958,1.58906,1.5895,1089800000.0
2006-10-30 05:15:00,1.58953,1.58953,1.58916,1.58938,810099999.0
2006-10-30 05:20:00,1.58925,1.58954,1.58911,1.58952,1103699997.0
2006-10-30 05:25:00,1.58947,1.58955,1.58914,1.58942,1401800001.0
2006-10-30 05:30:00,1.58936,1.58955,1.58912,1.58934,1280900003.0
2006-10-30 05:35:00,1.5893,1.58944,1.58898,1.58925,1066800009.0
2006-10-30 05:40:00,1.58931,1.58947,1.58906,1.58935,734499998.0
2006-10-30 05:45:00,1.58932,1.58945,1.58887,1.58887,1620400006.0
2006-10-30 05:50:00,1.58907,1.58947,1.58893,1.5892,1857800014.0
2006-10-30 05:55:00,1.58921,1.58942,1.58907,1.5891,1337600005.0
2006-10-30 06:00:00,1.58927,1.58942,1.58863,1.58908,1299500000.0
2006-10-30 06:05:00,1.58914,1.58933,1.58841,1.58842,1543700013.0
2006-10-30 06:10:00,1.58913,1.58931,1.58871,1.5892,1553999997.0
2006-10-30 06:15:00,1.58897,1.58927,1.58896,1.58915,1151200001.0
2006-10-30 06:20:00,1.58925,1.58936,1.58902,1.58927,1537799998.0
2006-10-30 06:25:00,1.58922,1.58958,1.5889,1.58948,1103600008.0
2006-10-30 06:30:00,1.58942,1.58946,1.58923,1.58937,1105600004.0
2006-10-30 06:35:00,1.58926,1.58947,1.58918,1.58938,1272299992.0
2006-10-30 06:40:00,1.5892,1.58947,1.58881,1.58947,1334700009.0
2006-10-30 06:45:00,1.58938,1.5895,1.58879,1.58932,1065400007.0
2006-10-30 06:50:00,1.58864,1.58953,1.58864,1.58935,1064599997.0
2006-10-30 06:55:00,1.58942,1.58965,1.58887,1.58899,1394900005.0
2006-10-30 07:00:00,1.58929,1.5895,1.589,1.58918,1224400002.0
2006-10-30 07:05:00,1.58928,1.58969,1.58899,1.58919,1391900004.0
2006-10-30 07:10:00,1.58922,1.58936,1.58879,1.58879,943000009.0
2006-10-30 07:15:00,1.58918,1.58952,1.58909,1.58926,1839800017.0
2006-10-30 07:20:00,1.58926,1.58961,1.58904,1.58935,1073000005.0
2006-10-30 07:25:00,1.58947,1.5896,1.58928,1.58944,1252099997.0
2006-10-30 07:30:00,1.58951,1.58965,1.5893,1.58938,808800004.0
2006-10-30 07:35:00,1.58936,1.58961,1.58926,1.58937,988899998.0
2006-10-30 07:40:00,1.58947,1.58958,1.58908,1.58944,1499000012.0
2006-10-30 07:45:00,1.58955,1.58962,1.58928,1.58928,1057999999.0
2006-10-30 07:50:00,1.58938,1.58963,1.58921,1.58963,1249300007.0
2006-10-30 07:55:00,1.58946,1.5896,1.58926,1.58946,1336800009.0
2006-10-30 08:00:00,1.58945,1.58957,1.58912,1.58923,1016200009.0
2006-10-30 08:05:00,1.5893,1.58935,1.58853,1.58877,1382499997.0
2006-10-30 08:10:00,1.58879,1.58934,1.58879,1.58906,1292700002.0
2006-10-30 08:15:00,1.58916,1.58947,1.58903,1.58938,1307100005.0
2006-10-30 08:20:00,1.58935,1.58964,1.58902,1.58963,1411099995.0
2006-10-30 08:25:00,1.5896,1.5896,1.58903,1.58955,1352800015.0
2006-10-30 08:30:00,1.58942,1.58967,1.58896,1.58946,1185500002.0
2006-10-30 08:35:00,1.58952,1.58957,1.58867,1.58939,1006000009.0
2006-10-30 08:40:00,1.58929,1.58937,1.58895,1.58921,1255800005.0
2006-10-30 08:45:00,1.58918,1.58968,1.58896,1.58952,1501799993.0
2006-10-30 08:50:00,1.5897,1.58995,1.58963,1.58975,1012300001.0
2006-10-30 08:55:00,1.58983,1.58994,1.58964,1.58974,734700008.0
2006-10-30 09:00:00,1.58964,1.59013,1.58964,1.59013,935599999.0
2006-10-30 09:05:00,1.59004,1.59029,1.5899,1.59016,1536100019.0
2006-10-30 09:10:00,1.59026,1.59039,1.59,1.59,1781600007.0
2006-10-30 09:15:00,1.58992,1.59006,1.58919,1.58931,1421300005.0
2006-10-30 09:20:00,1.58934,1.58979,1.58934,1.58977,1624899998.0
2006-10-30 09:25:00,1.58968,1.58984,1.58941,1.58963,1562200002.0
2006-10-30 09:30:00,1.58967,1.58975,1.58931,1.58946,1565800011.0
2006-10-30 09:35:00,1.58948,1.58963,1.58931,1.58937,1445399994.0
2006-10-30 09:40:00,1.58954,1.58971,1.58939,1.58944,870399999.0
2006-10-30 09:45:00,1.58952,1.58965,1.58938,1.58953,1275700006.0
2006-10-30 09:50:00,1.58956,1.58974,1.58941,1.58946,1227799999.0
2006-10-30 09:55:00,1.5896,1.58972,1.5893,1.5896,1125800001.0
2006-10-30 10:00:00,1.58957,1.58961,1.58925,1.58961,1502200001.0
2006-10-30 10:05:00,1.58942,1.58962,1.58925,1.58952,1674199998.0
2006-10-30 10:10:00,1.58949,1.58955,1.58914,1.58943,1205499993.0
2006-10-30 10:15:00,1.58935,1.58948,1.58918,1.58936,1333300006.0
2006-10-30 10:20:00,1.58931,1.58947,1.58917,1.58945,1099100003.0
2006-10-30 10:25:00,1.58945,1.58948,1.58912,1.58935,1526400005.0
2006-10-30 10:30:00,1.58926,1.58945,1.58904,1.58923,1371700005.0
2006-10-30 10:35:00,1.58936,1.58949,1.58917,1.58944,1221199996.0
2006-10-30 10:40:00,1.58923,1.58947,1.58901,1.58914,1648499998.0
2006-10-30 10:45:00,1.5893,1.5894,1.58903,1.58931,1344100005.0
2006-10-30 10:50:00,1.58903,1.58935,1.58901,1.58929,1308099998.0
2006-10-30 10:55:00,1.58926,1.58936,1.58902,1.58915,1226300000.0
2006-10-30 11:00:00,1.5891,1.5892,1.58882,1.58898,1506900000.0
2006-10-30 11:05:00,1.58896,1.58923,1.5889,1.58914,1142900011.0
2006-10-30 11:10:00,1.58917,1.58942,1.58914,1.58935,1862200005.0
2006-10-30 11:15:00,1.58922,1.58947,1.58915,1.58927,1199799996.0
2006-10-30 11:20:00,1.58926,1.58945,1.58904,1.5894,1812699990.0
2006-10-30 11:25:00,1.58925,1.58949,1.5891,1.58938,1107900005.0
2006-10-30 11:30:00,1.58932,1.58957,1.5892,1.58928,1703599998.0
2006-10-30 11:35:00,1.58925,1.58957,1.58916,1.5895,1537100006.0
2006-10-30 11:40:00,1.58928,1.58957,1.58928,1.58943,1488400009.0
2006-10-30 11:45:00,1.58948,1.58957,1.58923,1.5893,1429400001.0
2006-10-30 11:50:00,1.5895,1.58964,1.58926,1.58932,1683699999.0
2006-10-30 11:55:00,1.58927,1.58962,1.58927,1.58958,1681800003.0
2006-10-30 12:00:00,1.58956,1.58965,1.58918,1.58953,1636400006.0
2006-10-30 12:05:00,1.58946,1.58955,1.58921,1.5893,1418800002.0
2006-10-30 12:10:00,1.58934,1.5895,1.5891,1.5894,1249900003.0
2006-10-30 12:15:00,1.58935,1.58943,1.58914,1.58935,1100100010.0
2006-10-30 12:20:00,1.58925,1.58945,1.58916,1.58934,1012500004.0
2006-10-30 12:25:00,1.5893,1.5895,1.58912,1.58937,1375099995.0
2006-10-30 12:30:00,1.5894,1.5895,1.5892,1.5894,949800003.0
2006-10-30 12:35:00,1.58938,1.58945,1.58919,1.58924,1327600002.0
2006-10-30 12:40:00,1.58941,1.58946,1.58915,1.5894,1393700010.0
2006-10-30 12:45:00,1.58931,1.58944,1.58904,1.58912,1066400000.0
2006-10-30 12:50:00,1.58911,1.58935,1.58877,1.58924,1340099992.0
2006-10-30 12:55:00,1.58932,1.58947,1.58917,1.5894,1333799997.0
2006-10-30 13:00:00,1.58928,1.58957,1.58926,1.58942,1434599999.0
2006-10-30 13:05:00,1.58948,1.58955,1.58929,1.58942,1097400007.0
2006-10-30 13:10:00,1.58945,1.58956,1.589,1.58911,893100004.0
2006-10-30 13:15:00,1.5892,1.58927,1.58895,1.58912,1673899999.0
2006-10-30 13:20:00,1.58916,1.58927,1.58894,1.58914,1371900009.0
2006-10-30 13:25:00,1.58918,1.58934,1.58883,1.58916,1510200002.0
2006-10-30 13:30:00,1.5892,1.58935,1.58893,1.58907,1587800003.0
2006-10-30 13:35:00,1.58907,1.58918,1.58883,1.58898,1032399985.0
2006-10-30 13:40:00,1.58895,1.58916,1.5888,1.58901,1470200004.0
2006-10-30 13:45:00,1.58906,1.58923,1.58884,1.58904,1747500006.0
2006-10-30 13:50:00,1.58891,1.58914,1.58877,1.58911,1737600001.0
2006-10-30 13:55:00,1.58908,1.58908,1.58876,1.58897,1480100000.0
2006-10-30 14:00:00,1.58898,1.5891,1.58861,1.589,1496200003.0
2006-10-30 14:05:00,1.58898,1.58904,1.5887,1.58879,1646299997.0
2006-10-30 14:10:00,1.58892,1.58896,1.58838,1.58847,1557800006.0
2006-10-30 14:15:00,1.58857,1.58862,1.5883,1.5884,1719899993.0
2006-10-30 14:20:00,1.58833,1.5885,1.5879,1.58806,1964299999.0
2006-10-30 14:25:00,1.58826,1.58852,1.58796,1.58837,1557299999.0
2006-10-30 14:30:00,1.58837,1.58855,1.58811,1.58837,1580000002.0
2006-10-30 14:35:00,1.5885,1.58857,1.5882,1.5885,1573000009.0
2006-10-30 14:40:00,1.58844,1.58862,1.58822,1.58841,1759500001.0
2006-10-30 14:45:00,1.58827,1.58835,1.588,1.5882,1288100004.0
2006-10-30 14:50:00,1.58821,1.58833,1.58796,1.5882,1368699996.0
2006-10-30 14:55:00,1.58817,1.58832,1.58799,1.58824,1026399997.0
2006-10-30 15:00:00,1.58821,1.5884,1.58802,1.58821,1531900000.0
2006-10-30 15:05:00,1.58797,1.58839,1.58781,1.58839,1372100009.0
2006-10-30 15:10:00,1.58839,1.58846,1.58811,1.58811,1195899989.0
2006-10-30 15:15:00,1.58808,1.58835,1.58781,1.58822,1610400006.0
2006-10-30 15:20:00,1.58821,1.58842,1.58802,1.5882,934599996.0
2006-10-30 15:25:00,1.58818,1.58839,1.58801,1.5883,1168099998.0
2006-10-30 15:30:00,1.58834,1.58853,1.58801,1.5882,1039500002.0
2006-10-30 15:35:00,1.58816,1.5884,1.58804,1.58824,1257900012.0
2006-10-30 15:40:00,1.58824,1.58859,1.58812,1.5885,1265400007.0
2006-10-30 15:45:00,1.58838,1.58852,1.58813,1.58833,1738900012.0
2006-10-30 15:50:00,1.58815,1.5883,1.58792,1.58803,1519800007.0
2006-10-30 15:55:00,1.58795,1.58816,1.58786,1.58805,1581300008.0
2006-10-30 16:00:00,1.58802,1.58836,1.58778,1.58829,1611599991.0
2006-10-30 16:05:00,1.58833,1.58833,1.58779,1.58803,1655999994.0
2006-10-30 16:10:00,1.58804,1.5883,1.58792,1.58819,1607700008.0
2006-10-30 16:15:00,1.58803,1.5883,1.5878,1.58821,1475600008.0
2006-10-30 16:20:00,1.58803,1.58833,1.58802,1.58821,1120900002.0
2006-10-30 16:25:00,1.58819,1.5883,1.58777,1.588,1218800008.0
2006-10-30 16:30:00,1.58762,1.58844,1.58758,1.58837,1376900000.0
2006-10-30 16:35:00,1.58838,1.58848,1.58813,1.58838,1408499998.0
2006-10-30 16:40:00,1.58844,1.5888,1.58828,1.58875,1525399990.0
2006-10-30 16:45:00,1.5886,1.589,1.58856,1.5888,1507500016.0
2006-10-30 16:50:00,1.5889,1.58899,1.58853,1.58878,1765300002.0
2006-10-30 16:55:00,1.58875,1.58882,1.5883,1.58862,1490800001.0
2006-10-30 17:00:00,1.58854,1.58869,1.58827,1.58845,1481300000.0
2006-10-30 17:05:00,1.58844,1.5888,1.58833,1.58864,1374599997.0
2006-10-30 17:10:00,1.58866,1.58879,1.58844,1.5885,1223600007.0
2006-10-30 17:15:00,1.58865,1.5887,1.58837,1.58857,1915199996.0
2006-10-30 17:20:00,1.58872,1.58872,1.58831,1.58845,1208399993.0
2006-10-30 17:25:00,1.5886,1.58863,1.58836,1.58856,1160300008.0
2006-10-30 17:30:00,1.58842,1.58866,1.58828,1.58844,1432300001.0
2006-10-30 17:35:00,1.58855,1.58859,1.58829,1.58848,1014799996.0
2006-10-30 17:40:00,1.58836,1.58864,1.5882,1.58855,1452300006.0
2006-10-30 17:45:00,1.58806,1.58863,1.58806,1.58852,1601200002.0
2006-10-30 17:50:00,1.58848,1.58855,1.5882,1.58834,1582499997.0
2006-10-30 17:55:00,1.58837,1.58853,1.58799,1.58825,849000007.0
2006-10-30 18:00:00,1.58813,1.5883,1.588,1.5881,5186700026.0
2006-10-30 18:05:00,1.5882,1.58833,1.58802,1.58816,8089500035.0
2006-10-30 18:10:00,1.58831,1.58844,1.58806,1.58835,9308700015.0
2006-10-30 18:15:00,1.58813,1.58829,1.58785,1.588,5770499999.0
2006-10-30 18:20:00,1.588,1.58813,1.58789,1.58798,2307199993.0
2006-10-30 18:25:00,1.5881,1.58829,1.588,1.58804,5573000020.0
2006-10-30 18:30:00,1.58806,1.58815,1.58787,1.58797,3200100006.0
2006-10-30 18:35:00,1.58819,1.58835,1.58796,1.5883,7941100012.0
2006-10-30 18:40:00,1.5882,1.58843,1.58732,1.58826,4965899989.0
2006-10-30 18:45:00,1.58825,1.58848,1.58798,1.58807,2673000003.0
2006-10-30 18:50:00,1.5881,1.58823,1.58789,1.58798,6031500013.0
2006-10-30 18:55:00,1.58786,1.58823,1.58725,1.588,6357699998.0
2006-10-30 19:00:00,1.58786,1.58811,1.58782,1.5881,2175900005.0
2006-10-30 19:05:00,1.58813,1.58815,1.58783,1.58793,5990299989.0
2006-10-30 19:10:00,1.58797,1.58821,1.58785,1.58802,4131300009.0
2006-10-30 19:15:00,1.58807,1.58823,1.58787,1.58805,4216900007.0
2006-10-30 19:20:00,1.58801,1.58815,1.58756,1.588,3712000010.0
2006-10-30 19:25:00,1.58786,1.58805,1.58721,1.58776,4945100012.0
2006-10-30 19:30:00,1.58808,1.58822,1.58785,1.58818,4420500007.0
2006-10-30 19:35:00,1.5882,1.58827,1.58778,1.58778,3859200002.0
2006-10-30 19:40:00,1.58796,1.58825,1.58794,1.58812,2985800001.0
2006-10-30 19:45:00,1.58801,1.58823,1.58796,1.58815,3057500017.0
2006-10-30 19:50:00,1.58794,1.58815,1.58791,1.5881,1920200002.0
2006-10-30 19:55:00,1.58813,1.58813,1.58779,1.58807,5924899998.0
2006-10-30 20:00:00,1.58806,1.58822,1.58793,1.58817,1947600002.0
2006-10-30 20:05:00,1.58806,1.58847,1.58794,1.5882,2956000024.0
2006-10-30 20:10:00,1.58809,1.58834,1.58806,1.58818,3592599999.0
2006-10-30 20:15:00,1.58829,1.58839,1.5882,1.58823,4159800014.0
2006-10-30 20:20:00,1.5883,1.58848,1.58814,1.58839,3378900023.0
2006-10-30 20:25:00,1.58827,1.58858,1.58808,1.58834,3392200003.0
2006-10-30 20:30:00,1.5885,1.5885,1.58814,1.58819,1820100010.0
2006-10-30 20:35:00,1.58811,1.58848,1.58776,1.58833,4874400013.0
2006-10-30 20:40:00,1.5883,1.58845,1.58806,1.58822,4259000010.0
2006-10-30 20:45:00,1.58811,1.58845,1.58796,1.58826,4659200002.0
2006-10-30 20:50:00,1.58826,1.58841,1.58808,1.58838,5663799992.0
2006-10-30 20:55:00,1.58826,1.58845,1.58816,1.5883,3710499999.0
2006-10-30 21:00:00,1.5882,1.58848,1.5882,1.58844,4646500007.0
2006-10-30 21:05:00,1.58849,1.58858,1.58822,1.58836,2555800007.0
2006-10-30 21:10:00,1.58855,1.58855,1.58831,1.58849,3711099998.0
2006-10-30 21:15:00,1.58857,1.58865,1.58823,1.58838,3888399995.0
2006-10-30 21:20:00,1.5884,1.58867,1.58832,1.58855,7272099996.0
2006-10-30 21:25:00,1.58848,1.5886,1.58798,1.58828,3779500012.0
2006-10-30 21:30:00,1.5884,1.58862,1.58819,1.5885,4894100008.0
2006-10-30 21:35:00,1.5886,1.58865,1.5884,1.5885,2096800002.0
2006-10-30 21:40:00,1.58841,1.58861,1.58826,1.58839,4062300020.0
2006-10-30 21:45:00,1.58834,1.58857,1.58825,1.58842,4879600008.0
2006-10-30 21:50:00,1.58853,1.58854,1.58797,1.58845,3288700003.0
2006-10-30 21:55:00,1.58846,1.58881,1.58822,1.58852,3642200004.0
2006-10-30 22:00:00,1.5885,1.58871,1.58835,1.5887,2994300000.0
2006-10-30 22:05:00,1.58864,1.5887,1.58835,1.58841,2090600006.0
2006-10-30 22:10:00,1.58853,1.58865,1.5883,1.58852,2160300006.0
2006-10-30 22:15:00,1.58826,1.58852,1.58816,1.58837,1751100009.0
2006-10-30 22:20:00,1.5883,1.58853,1.58824,1.58826,1927999997.0
2006-10-30 22:25:00,1.58848,1.5885,1.58809,1.58826,3006500007.0
2006-10-30 22:30:00,1.58835,1.58845,1.58805,1.5884,1949000013.0
2006-10-30 22:35:00,1.58836,1.58845,1.58797,1.58816,2523800012.0
2006-10-30 22:40:00,1.58835,1.5885,1.58802,1.58831,3700800004.0
2006-10-30 22:45:00,1.58843,1.58867,1.58809,1.58819,1804699997.0
2006-10-30 22:50:00,1.58828,1.5884,1.588,1.58814,1740899998.0
2006-10-30 22:55:00,1.58828,1.58861,1.58791,1.58821,2096700004.0
2006-10-30 23:00:00,1.58777,1.58865,1.58777,1.58863,1583199982.0
2006-10-30 23:05:00,1.58847,1.58862,1.58838,1.58855,743700004.0
2006-10-30 23:10:00,1.58847,1.58855,1.5883,1.58847,731000003.0
2006-10-30 23:15:00,1.58847,1.58857,1.58826,1.58843,1241000000.0
2006-10-30 23:20:00,1.58847,1.58855,1.58834,1.58835,788599993.0
2006-10-30 23:25:00,1.58846,1.58855,1.5881,1.58819,899100003.0
2006-10-30 23:30:00,1.58832,1.5885,1.588,1.58839,1111300005.0
2006-10-30 23:35:00,1.58836,1.58854,1.5882,1.58839,1079599997.0
2006-10-30 23:40:00,1.58834,1.58852,1.58822,1.58844,1499600002.0
2006-10-30 23:45:00,1.58841,1.58861,1.58832,1.58853,1249899990.0
2006-10-30 23:50:00,1.58859,1.58859,1.58816,1.58825,1051800014.0
2006-10-30 23:55:00,1.58832,1.58858,1.58824,1.58848,843400000.0
2006-10-31 00:00:00,1.58842,1.58853,1.58823,1.58833,770399997.0
2006-10-31 00:05:00,1.58814,1.58845,1.58814,1.58825,1080599998.0
2006-10-31 00:10:00,1.58845,1.58845,1.58815,1.58838,983500002.0
2006-10-31 00:15:00,1.58819,1.58848,1.58747,1.58822,1161000003.0
2006-10-31 00:20:00,1.5882,1.58834,1.58801,1.58803,1106200003.0
2006-10-31 00:25:00,1.58831,1.58852,1.58811,1.58834,1119500001.0
2006-10-31 00:30:00,1.58841,1.58867,1.58833,1.5885,1123600003.0
2006-10-31 00:35:00,1.58857,1.58861,1.58834,1.5885,577000000.0
2006-10-31 00:40:00,1.58848,1.58855,1.58786,1.58838,1192800007.0
2006-10-31 00:45:00,1.58833,1.58857,1.5883,1.5883,1238300002.0
2006-10-31 00:50:00,1.5885,1.58864,1.58813,1.58828,1242399997.0
2006-10-31 00:55:00,1.58834,1.58858,1.58773,1.58811,1512900003.0
2006-10-31 01:00:00,1.58845,1.58866,1.58825,1.58848,1585799996.0
2006-10-31 01:05:00,1.58846,1.58862,1.58824,1.58837,1280700009.0
2006-10-31 01:10:00,1.58846,1.58858,1.58823,1.5885,1182500003.0
2006-10-31 01:15:00,1.58848,1.58867,1.58805,1.58844,1261699995.0
2006-10-31 01:20:00,1.58852,1.58852,1.58815,1.5883,826200003.0
2006-10-31 01:25:00,1.58825,1.58843,1.58805,1.5882,1204600003.0
2006-10-31 01:30:00,1.58844,1.58844,1.5878,1.58828,1378300005.0
2006-10-31 01:35:00,1.58817,1.58843,1.58772,1.5881,1355000004.0
2006-10-31 01:40:00,1.5882,1.5885,1.58818,1.58833,1001599998.0
2006-10-31 01:45:00,1.5882,1.58837,1.58812,1.58824,1084700007.0
2006-10-31 01:50:00,1.58838,1.58848,1.58819,1.58821,505500003.0
2006-10-31 01:55:00,1.58817,1.58856,1.5879,1.58846,1024400000.0
2006-10-31 02:00:00,1.58837,1.5887,1.58813,1.58869,1474400005.0
2006-10-31 02:05:00,1.58864,1.58878,1.58824,1.58837,1459399998.0
2006-10-31 02:10:00,1.58834,1.58848,1.58815,1.58845,770499994.0
2006-10-31 02:15:00,1.58787,1.5885,1.58781,1.58835,978199996.0
2006-10-31 02:20:00,1.58835,1.58856,1.58821,1.58848,1430299997.0
2006-10-31 02:25:00,1.58843,1.58875,1.58826,1.58842,1330199999.0
2006-10-31 02:30:00,1.5882,1.58842,1.58806,1.5883,802300001.0
2006-10-31 02:35:00,1.58841,1.58852,1.588,1.58802,1331300014.0
2006-10-31 02:40:00,1.58827,1.58827,1.58797,1.58822,1019900000.0
2006-10-31 02:45:00,1.5881,1.58822,1.58782,1.58796,1072400000.0
2006-10-31 02:50:00,1.58808,1.58827,1.58797,1.58821,1470500010.0
2006-10-31 02:55:00,1.58815,1.5882,1.58785,1.58813,1192800005.0
2006-10-31 03:00:00,1.5881,1.58814,1.58765,1.58787,955900008.0
2006-10-31 03:05:00,1.58805,1.58807,1.58772,1.58779,1420499999.0
2006-10-31 03:10:00,1.58792,1.58815,1.5874,1.58795,950499997.0
2006-10-31 03:15:00,1.58787,1.58817,1.5876,1.58803,727800004.0
2006-10-31 03:20:00,1.58807,1.58828,1.58799,1.58817,1248100004.0
2006-10-31 03:25:00,1.5882,1.58829,1.58769,1.58827,534300001.0
2006-10-31 03:30:00,1.58806,1.58827,1.58765,1.58825,1118099991.0
2006-10-31 03:35:00,1.5881,1.58825,1.58764,1.58807,1060400004.0
2006-10-31 03:40:00,1.58825,1.58838,1.58749,1.58804,1500600005.0
2006-10-31 03:45:00,1.58803,1.58839,1.58767,1.58813,1312900006.0
2006-10-31 03:50:00,1.58793,1.58833,1.58769,1.58772,1263500003.0
2006-10-31 03:55:00,1.58819,1.58835,1.58761,1.58818,1235800001.0
2006-10-31 04:00:00,1.58827,1.58837,1.58795,1.5883,1052899996.0
2006-10-31 04:05:00,1.58834,1.58853,1.58808,1.58828,1650100000.0
2006-10-31 04:10:00,1.58842,1.58864,1.58821,1.58833,1184700004.0
2006-10-31 04:15:00,1.58846,1.58852,1.58813,1.58834,922800000.0
2006-10-31 04:20:00,1.58846,1.58852,1.58814,1.58831,1730300001.0
2006-10-31 04:25:00,1.5882,1.58858,1.58792,1.58845,1100700006.0
2006-10-31 04:30:00,1.58842,1.58855,1.58802,1.58847,1028500005.0
2006-10-31 04:35:00,1.58853,1.58857,1.58823,1.58845,1690900016.0
2006-10-31 04:40:00,1.58847,1.58848,1.58782,1.58845,1109700000.0
2006-10-31 04:45:00,1.58819,1.5885,1.58792,1.5883,1535400000.0
2006-10-31 04:50:00,1.58839,1.58851,1.58812,1.58838,965200006.0
2006-10-31 04:55:00,1.5882,1.5884,1.58784,1.58826,1032500003.0
2006-10-31 05:00:00,1.58831,1.58845,1.58785,1.58837,1380599994.0
2006-10-31 05:05:00,1.58842,1.58851,1.58782,1.58847,936499987.0
2006-10-31 05:10:00,1.58848,1.58865,1.58792,1.58835,1066600000.0
2006-10-31 05:15:00,1.58798,1.58855,1.5878,1.5884,1234100001.0
2006-10-31 05:20:00,1.58837,1.58855,1.58811,1.58847,1477000001.0
2006-10-31 05:25:00,1.58835,1.58868,1.58827,1.58855,1024699994.0
2006-10-31 05:30:00,1.58845,1.58863,1.58826,1.58846,1330400010.0
2006-10-31 05:35:00,1.58834,1.5886,1.58826,1.58836,1328800001.0
2006-10-31 05:40:00,1.58847,1.58857,1.58819,1.58848,1087800000.0
2006-10-31 05:45:00,1.58855,1.58869,1.5883,1.58851,1557500002.0
2006-10-31 05:50:00,1.58865,1.58868,1.58838,1.5884,1589300001.0
2006-10-31 05:55:00,1.58831,1.58863,1.58808,1.58851,1329300002.0
2006-10-31 06:00:00,1.58851,1.58867,1.58824,1.58847,1433400001.0
2006-10-31 06:05:00,1.58851,1.58871,1.58831,1.5886,1736200001.0
2006-10-31 06:10:00,1.5886,1.58874,1.58832,1.58857,1324100001.0
2006-10-31 06:15:00,1.58846,1.58857,1.5882,1.58845,1765200006.0
2006-10-31 06:20:00,1.58843,1.58854,1.5882,1.58848,1525900003.0
2006-10-31 06:25:00,1.58843,1.58869,1.58829,1.58853,1368199996.0
2006-10-31 06:30:00,1.58834,1.5886,1.58828,1.58857,1126700008.0
2006-10-31 06:35:00,1.58839,1.58858,1.58825,1.58828,701800000.0
2006-10-31 06:40:00,1.58838,1.58859,1.58824,1.58837,1319799998.0
2006-10-31 06:45:00,1.58844,1.58862,1.58832,1.5885,1298800001.0
2006-10-31 06:50:00,1.58855,1.5887,1.58841,1.58846,1101800002.0
2006-10-31 06:55:00,1.58856,1.58873,1.58837,1.58845,1499600006.0
2006-10-31 07:00:00,1.58858,1.58872,1.58839,1.58872,1173200004.0
2006-10-31 07:05:00,1.58855,1.58877,1.58805,1.58846,1203700001.0
2006-10-31 07:10:00,1.58846,1.58873,1.58797,1.58846,1103200005.0
2006-10-31 07:15:00,1.58837,1.58854,1.58773,1.58847,1291500006.0
2006-10-31 07:20:00,1.58837,1.58863,1.58831,1.58833,1211900006.0
2006-10-31 07:25:00,1.58834,1.58867,1.58834,1.58856,1310700010.0
2006-10-31 07:30:00,1.58852,1.58869,1.5881,1.58857,1495700014.0
2006-10-31 07:35:00,1.58865,1.58873,1.5884,1.58859,1091100001.0
2006-10-31 07:40:00,1.58874,1.58884,1.58844,1.58855,1517600011.0
2006-10-31 07:45:00,1.58865,1.58882,1.58813,1.58861,1459900006.0
2006-10-31 07:50:00,1.58856,1.58883,1.5885,1.58869,1193900014.0
2006-10-31 07:55:00,1.58857,1.58883,1.58857,1.5886,769500005.0
2006-10-31 08:00:00,1.58865,1.58899,1.58851,1.58863,999900000.0
2006-10-31 08:05:00,1.5887,1.58879,1.5884,1.5885,1342000003.0
2006-10-31 08:10:00,1.58824,1.58875,1.58824,1.5884,1685700003.0
2006-10-31 08:15:00,1.58858,1.58866,1.58831,1.58855,1061000004.0
2006-10-31 08:20:00,1.58855,1.58865,1.5883,1.58835,1360800003.0
2006-10-31 08:25:00,1.5886,1.58879,1.58839,1.58864,994900001.0
2006-10-31 08:30:00,1.5887,1.58875,1.58776,1.58847,1328199994.0
2006-10-31 08:35:00,1.5886,1.58873,1.5883,1.5883,1369100001.0
2006-10-31 08:40:00,1.58834,1.5886,1.5883,1.58836,1394499998.0
2006-10-31 08:45:00,1.58857,1.58862,1.5882,1.58828,1172600012.0
2006-10-31 08:50:00,1.58833,1.58857,1.58823,1.5883,1291800003.0
2006-10-31 08:55:00,1.58839,1.58855,1.58816,1.58846,792199991.0
2006-10-31 09:00:00,1.58837,1.58856,1.58834,1.58834,923800009.0
2006-10-31 09:05:00,1.58851,1.5887,1.5883,1.58842,1241900008.0
2006-10-31 09:10:00,1.58847,1.58894,1.58842,1.58877,1548600021.0
2006-10-31 09:15:00,1.58889,1.58926,1.58872,1.58897,958700008.0
2006-10-31 09:20:00,1.58903,1.58915,1.58857,1.58872,1392799994.0
2006-10-31 09:25:00,1.58893,1.58915,1.58877,1.58888,1609400006.0
2006-10-31 09:30:00,1.58889,1.58901,1.58848,1.58886,978499996.0
2006-10-31 09:35:00,1.58891,1.58913,1.58854,1.58882,1356199995.0
2006-10-31 09:40:00,1.5888,1.5889,1.58836,1.58845,1214000003.0
2006-10-31 09:45:00,1.5887,1.58877,1.58852,1.5886,1227600000.0
2006-10-31 09:50:00,1.58864,1.5888,1.58844,1.58856,1511900008.0
2006-10-31 09:55:00,1.5885,1.58889,1.58832,1.5888,1625099997.0
2006-10-31 10:00:00,1.58879,1.58888,1.58851,1.58874,1391099996.0
2006-10-31 10:05:00,1.58864,1.58898,1.58846,1.58878,1746400004.0
2006-10-31 10:10:00,1.5888,1.58891,1.5885,1.58867,1397700001.0
2006-10-31 10:15:00,1.58862,1.58873,1.58837,1.58865,1471300013.0
2006-10-31 10:20:00,1.58865,1.58878,1.58846,1.58875,1640999994.0
2006-10-31 10:25:00,1.58872,1.58887,1.58831,1.58848,1436500013.0
2006-10-31 10:30:00,1.5885,1.58865,1.58826,1.58834,1421499990.0
2006-10-31 10:35:00,1.58853,1.58901,1.58828,1.589,1242300002.0
2006-10-31 10:40:00,1.58884,1.58905,1.58823,1.58829,1652000015.0
2006-10-31 10:45:00,1.58842,1.58851,1.58816,1.58842,1257800013.0
2006-10-31 10:50:00,1.58827,1.5884,1.58786,1.5881,1347299992.0
2006-10-31 10:55:00,1.58805,1.58831,1.58729,1.58743,1283700013.0
2006-10-31 11:00:00,1.58753,1.58764,1.58721,1.58742,1142399992.0
2006-10-31 11:05:00,1.58751,1.58775,1.5873,1.58767,1039400009.0
2006-10-31 11:10:00,1.58768,1.58781,1.58751,1.5878,1539900006.0
2006-10-31 11:15:00,1.58776,1.58798,1.58753,1.58772,1171099997.0
2006-10-31 11:20:00,1.58771,1.58815,1.58756,1.58799,1739700010.0
2006-10-31 11:25:00,1.58808,1.58818,1.58782,1.58784,1539800001.0
2006-10-31 11:30:00,1.5879,1.58813,1.58783,1.5879,2037900003.0
2006-10-31 11:35:00,1.588,1.58805,1.5878,1.58796,1256700001.0
2006-10-31 11:40:00,1.58792,1.58809,1.58771,1.58789,1534000005.0
2006-10-31 11:45:00,1.588,1.58811,1.58773,1.58779,1439399997.0
2006-10-31 11:50:00,1.58797,1.58807,1.58771,1.5878,1991200010.0
2006-10-31 11:55:00,1.58789,1.58818,1.58765,1.58801,1256400009.0
2006-10-31 12:00:00,1.58812,1.58822,1.58758,1.58789,1883899999.0
2006-10-31 12:05:00,1.58797,1.58812,1.58776,1.58788,1433400000.0
2006-10-31 12:10:00,1.58796,1.5881,1.58772,1.5879,1524600006.0
2006-10-31 12:15:00,1.58795,1.58821,1.58782,1.58812,1043299996.0
2006-10-31 12:20:00,1.588,1.58816,1.58784,1.58807,1690100000.0
2006-10-31 12:25:00,1.58801,1.58822,1.58787,1.588,1730699995.0
2006-10-31 12:30:00,1.588,1.58825,1.58785,1.5881,1325200003.0
2006-10-31 12:35:00,1.58813,1.58817,1.58786,1.58792,1393199998.0
2006-10-31 12:40:00,1.58807,1.58821,1.58774,1.58821,1393600000.0
2006-10-31 12:45:00,1.58816,1.58845,1.58807,1.58845,1148600005.0
2006-10-31 12:50:00,1.58827,1.58836,1.58782,1.58822,1378799997.0
2006-10-31 12:55:00,1.58818,1.58839,1.58799,1.58822,1161200005.0
2006-10-31 13:00:00,1.58827,1.58847,1.58811,1.58829,1468600002.0
2006-10-31 13:05:00,1.58823,1.5885,1.58817,1.58831,1306800001.0
2006-10-31 13:10:00,1.58825,1.58851,1.58822,1.58829,1170799987.0
2006-10-31 13:15:00,1.5884,1.58854,1.5882,1.5882,882900006.0
2006-10-31 13:20:00,1.58847,1.58857,1.58819,1.58852,1579600004.0
2006-10-31 13:25:00,1.58849,1.58849,1.58805,1.58823,1422900007.0
2006-10-31 13:30:00,1.58824,1.58835,1.58799,1.58812,1216500007.0
2006-10-31 13:35:00,1.58812,1.5883,1.58805,1.5881,943800000.0
2006-10-31 13:40:00,1.5883,1.5883,1.58793,1.5881,1170300007.0
2006-10-31 13:45:00,1.58807,1.5883,1.58791,1.5883,1594400009.0
2006-10-31 13:50:00,1.58818,1.58835,1.58808,1.58835,1464300003.0
2006-10-31 13:55:00,1.58814,1.58832,1.58797,1.58809,1363599999.0
2006-10-31 14:00:00,1.58819,1.58822,1.58769,1.58806,1538100002.0
2006-10-31 14:05:00,1.58825,1.58825,1.58795,1.58818,1196100009.0
2006-10-31 14:10:00,1.58805,1.58823,1.58785,1.58795,1547500006.0
2006-10-31 14:15:00,1.58799,1.58823,1.58793,1.58806,1376200012.0
2006-10-31 14:20:00,1.58814,1.58857,1.58798,1.58847,1704000007.0
2006-10-31 14:25:00,1.58832,1.58852,1.5881,1.58841,1512600000.0
2006-10-31 14:30:00,1.58833,1.58855,1.58813,1.58825,1561999996.0
2006-10-31 14:35:00,1.5883,1.58845,1.58799,1.5883,1582699999.0
2006-10-31 14:40:00,1.58837,1.58855,1.58818,1.58831,1329900000.0
2006-10-31 14:45:00,1.58843,1.58871,1.58822,1.58846,773200010.0
2006-10-31 14:50:00,1.58855,1.58858,1.58813,1.58827,1301400014.0
2006-10-31 14:55:00,1.58838,1.58856,1.58824,1.58843,1247600008.0
2006-10-31 15:00:00,1.58841,1.58873,1.58823,1.58858,1567800002.0
2006-10-31 15:05:00,1.58848,1.58872,1.58827,1.58865,1233299997.0
2006-10-31 15:10:00,1.58853,1.58875,1.58843,1.58854,1220400006.0
2006-10-31 15:15:00,1.58859,1.58866,1.58825,1.58859,1484499996.0
2006-10-31 15:20:00,1.58857,1.58865,1.5882,1.58848,1718800001.0
2006-10-31 15:25:00,1.58835,1.58863,1.58818,1.5882,1313200005.0
2006-10-31 15:30:00,1.58825,1.58862,1.58824,1.58832,1193000004.0
2006-10-31 15:35:00,1.58857,1.58866,1.58829,1.58856,1044199998.0
2006-10-31 15:40:00,1.5885,1.58863,1.58823,1.58842,1288100005.0
2006-10-31 15:45:00,1.58836,1.58866,1.58816,1.58858,1762400007.0
2006-10-31 15:50:00,1.58853,1.58882,1.58841,1.58874,1240800001.0
2006-10-31 15:55:00,1.58858,1.58885,1.58851,1.58868,1688700000.0
2006-10-31 16:00:00,1.58877,1.58897,1.58861,1.58881,1718800002.0
2006-10-31 16:05:00,1.58876,1.58886,1.58849,1.58873,1505500005.0
2006-10-31 16:10:00,1.58877,1.58885,1.58844,1.58885,1366100015.0
2006-10-31 16:15:00,1.58844,1.58885,1.58844,1.5887,1581199993.0
2006-10-31 16:20:00,1.58878,1.58883,1.58848,1.58871,1038700004.0
2006-10-31 16:25:00,1.58874,1.58892,1.58841,1.58889,1491100004.0
2006-10-31 16:30:00,1.58875,1.58884,1.58845,1.58868,909400002.0
2006-10-31 16:35:00,1.58874,1.58885,1.58837,1.58878,1492700007.0
2006-10-31 16:40:00,1.58884,1.58887,1.58846,1.58869,1437400006.0
2006-10-31 16:45:00,1.5888,1.58885,1.58861,1.5888,1454899999.0
2006-10-31 16:50:00,1.58868,1.58882,1.58838,1.58872,1551799999.0
2006-10-31 16:55:00,1.58883,1.58896,1.58854,1.58882,1711899991.0
2006-10-31 17:00:00,1.58861,1.58875,1.58801,1.5882,1582000001.0
2006-10-31 17:05:00,1.58829,1.58844,1.5878,1.58831,1343200008.0
2006-10-31 17:10:00,1.58822,1.58822,1.58775,1.58803,1513999996.0
2006-10-31 17:15:00,1.58824,1.5883,1.58776,1.58808,1674700004.0
2006-10-31 17:20:00,1.58795,1.58803,1.58729,1.58742,1042499999.0
2006-10-31 17:25:00,1.58752,1.58778,1.58738,1.58762,1555699999.0
2006-10-31 17:30:00,1.58732,1.58761,1.5871,1.58738,1433499996.0
2006-10-31 17:35:00,1.58758,1.58758,1.58686,1.58709,1160400008.0
2006-10-31 17:40:00,1.58691,1.58758,1.58691,1.58715,1785899999.0
2006-10-31 17:45:00,1.58696,1.58716,1.58661,1.58686,1519400011.0
2006-10-31 17:50:00,1.58682,1.58721,1.58674,1.58717,1185399993.0
2006-10-31 17:55:00,1.58708,1.58751,1.58705,1.58737,1301499996.0
2006-10-31 18:00:00,1.58735,1.58757,1.5871,1.5871,6372000008.0
2006-10-31 18:05:00,1.5872,1.58749,1.5871,1.58727,6178400008.0
2006-10-31 18:10:00,1.5875,1.58756,1.58703,1.5873,7724500025.0
2006-10-31 18:15:00,1.58717,1.58744,1.58701,1.5871,7825099966.0
2006-10-31 18:20:00,1.58732,1.58732,1.58702,1.5871,4685700005.0
2006-10-31 18:25:00,1.587,1.58723,1.5869,1.58718,6143400002.0
2006-10-31 18:30:00,1.58715,1.5873,1.58689,1.5871,7334100007.0
2006-10-31 18:35:00,1.5867,1.58694,1.5865,1.58684,8344300020.0
2006-10-31 18:40:00,1.5868,1.58695,1.58641,1.58655,4503300017.0
2006-10-31 18:45:00,1.5864,1.58665,1.58624,1.58661,2858700010.0
2006-10-31 18:50:00,1.58647,1.58694,1.58638,1.58686,5203900028.0
2006-10-31 18:55:00,1.58689,1.58701,1.58647,1.58669,6081700002.0
2006-10-31 19:00:00,1.58668,1.5869,1.58645,1.58645,2607500001.0
2006-10-31 19:05:00,1.58655,1.58668,1.58634,1.58637,6524000009.0
2006-10-31 19:10:00,1.58649,1.58655,1.58627,1.58647,3959500006.0
2006-10-31 19:15:00,1.58655,1.58657,1.58618,1.58632,4482499992.0
2006-10-31 19:20:00,1.58648,1.58662,1.58614,1.5863,3371200000.0
2006-10-31 19:25:00,1.5863,1.58664,1.58593,1.58593,4561500027.0
2006-10-31 19:30:00,1.5862,1.5863,1.5856,1.58569,5997700008.0
2006-10-31 19:35:00,1.58583,1.58595,1.58558,1.5856,4210199995.0
2006-10-31 19:40:00,1.58574,1.58639,1.58566,1.5862,3112400012.0
2006-10-31 19:45:00,1.5862,1.58643,1.58607,1.58643,3087800017.0
2006-10-31 19:50:00,1.58609,1.58628,1.5858,1.58602,2113100003.0
2006-10-31 19:55:00,1.58607,1.58613,1.58572,1.58589,6125200017.0
2006-10-31 20:00:00,1.58595,1.58627,1.58585,1.5862,2167400007.0
2006-10-31 20:05:00,1.58621,1.58628,1.586,1.58619,2569399990.0
2006-10-31 20:10:00,1.5862,1.58625,1.58599,1.5861,3785600022.0
2006-10-31 20:15:00,1.58611,1.5865,1.58604,1.5863,4375500003.0
2006-10-31 20:20:00,1.5864,1.58665,1.58612,1.5865,3528199992.0
2006-10-31 20:25:00,1.58643,1.5867,1.58626,1.58646,5201400014.0
2006-10-31 20:30:00,1.58649,1.58667,1.5863,1.58655,3450800008.0
2006-10-31 20:35:00,1.58652,1.5867,1.58629,1.58636,5372700015.0
2006-10-31 20:40:00,1.58661,1.58683,1.58629,1.58655,3847499983.0
2006-10-31 20:45:00,1.58666,1.58693,1.58595,1.58664,4444900005.0
2006-10-31 20:50:00,1.58683,1.5869,1.58625,1.5864,5823500020.0
2006-10-31 20:55:00,1.58639,1.5866,1.58637,1.5866,6556300022.0
2006-10-31 21:00:00,1.5865,1.58678,1.5864,1.58648,4529400009.0
2006-10-31 21:05:00,1.5867,1.58694,1.58645,1.58666,2475199985.0
2006-10-31 21:10:00,1.58682,1.58723,1.58673,1.58723,3557600005.0
2006-10-31 21:15:00,1.58726,1.58754,1.5869,1.5872,3995500016.0
2006-10-31 21:20:00,1.5874,1.58761,1.58725,1.58757,7581699994.0
2006-10-31 21:25:00,1.58754,1.58757,1.58722,1.58732,3380800004.0
2006-10-31 21:30:00,1.58727,1.58759,1.58721,1.5875,4659300015.0
2006-10-31 21:35:00,1.58741,1.58755,1.58732,1.5875,1971000007.0
2006-10-31 21:40:00,1.5875,1.58755,1.58728,1.58747,4309000002.0
2006-10-31 21:45:00,1.58725,1.58752,1.5871,1.58711,4887500025.0
2006-10-31 21:50:00,1.58709,1.58744,1.58703,1.58733,3257800022.0
2006-10-31 21:55:00,1.58725,1.58742,1.58677,1.58698,3495100015.0
2006-10-31 22:00:00,1.58689,1.58719,1.58679,1.58707,3372500023.0
2006-10-31 22:05:00,1.58707,1.58713,1.58687,1.58701,2085699998.0
2006-10-31 22:10:00,1.587,1.58711,1.58684,1.58692,1555900004.0
2006-10-31 22:15:00,1.5868,1.58711,1.58661,1.58677,1984499999.0
2006-10-31 22:20:00,1.5867,1.58701,1.58667,1.58683,1942099995.0
2006-10-31 22:25:00,1.58683,1.58711,1.58659,1.5871,3181499999.0
2006-10-31 22:30:00,1.58689,1.58727,1.58674,1.58694,2010600002.0
2006-10-31 22:35:00,1.58691,1.58719,1.58671,1.5869,2185999999.0
2006-10-31 22:40:00,1.58712,1.58739,1.58687,1.5873,3260500011.0
2006-10-31 22:45:00,1.5872,1.58743,1.58709,1.58719,1717000000.0
2006-10-31 22:50:00,1.58728,1.5876,1.5872,1.58747,1915999994.0
2006-10-31 22:55:00,1.58749,1.58758,1.58712,1.5874,1582000002.0
2006-10-31 23:00:00,1.58734,1.58778,1.58697,1.58758,1490000000.0
2006-10-31 23:05:00,1.5876,1.58781,1.58752,1.58764,942299999.0
2006-10-31 23:10:00,1.58767,1.5878,1.58755,1.58761,1063700003.0
2006-10-31 23:15:00,1.58744,1.5877,1.58733,1.58752,1522200010.0
2006-10-31 23:20:00,1.58755,1.58765,1.58728,1.58765,1218400006.0
2006-10-31 23:25:00,1.58761,1.58771,1.58734,1.58741,791600004.0
2006-10-31 23:30:00,1.58753,1.5876,1.58716,1.58739,1123000005.0
2006-10-31 23:35:00,1.5875,1.58757,1.58737,1.58742,604500004.0
2006-10-31 23:40:00,1.5874,1.58775,1.5874,1.58775,1507000002.0
2006-10-31 23:45:00,1.58751,1.58775,1.58708,1.5875,1266500003.0
2006-10-31 23:50:00,1.58758,1.5877,1.5873,1.58752,1537400006.0
2006-10-31 23:55:00,1.58748,1.58762,1.58731,1.58746,964900005.0
2006-11-01 00:00:00,1.58734,1.58756,1.58699,1.58733,1038100010.0
2006-11-01 00:05:00,1.58738,1.58752,1.58699,1.58747,1299499997.0
2006-11-01 00:10:00,1.58749,1.58772,1.58738,1.58757,1235400007.0
2006-11-01 00:15:00,1.58737,1.58796,1.58713,1.5877,1173900007.0
2006-11-01 00:20:00,1.58783,1.58794,1.58757,1.58775,1112099996.0
2006-11-01 00:25:00,1.58764,1.58791,1.58757,1.58775,1121500001.0
2006-11-01 00:30:00,1.58778,1.58804,1.58764,1.58773,1518900001.0
2006-11-01 00:35:00,1.58775,1.58808,1.58767,1.58798,1066800000.0
2006-11-01 00:40:00,1.58803,1.58805,1.58778,1.58791,1342600004.0
2006-11-01 00:45:00,1.5881,1.58817,1.5876,1.58798,1318900004.0
2006-11-01 00:50:00,1.58787,1.58805,1.58767,1.58776,1315599996.0
2006-11-01 00:55:00,1.5877,1.58784,1.58698,1.58729,1326600003.0
2006-11-01 01:00:00,1.58737,1.58777,1.58697,1.58746,1535299999.0
2006-11-01 01:05:00,1.58738,1.58775,1.58721,1.58742,1450199992.0
2006-11-01 01:10:00,1.58735,1.58773,1.5872,1.58765,1339799996.0
2006-11-01 01:15:00,1.58772,1.58773,1.58709,1.58766,1465100004.0
2006-11-01 01:20:00,1.58765,1.58773,1.58746,1.58765,1293600020.0
2006-11-01 01:25:00,1.58738,1.5877,1.58719,1.58738,1376299997.0
2006-11-01 01:30:00,1.58732,1.58752,1.58712,1.58748,1317200002.0
2006-11-01 01:35:00,1.58723,1.58751,1.58721,1.58737,1141000004.0
2006-11-01 01:40:00,1.58735,1.58753,1.58731,1.58751,740400004.0
2006-11-01 01:45:00,1.5875,1.58766,1.58732,1.58743,989399997.0
2006-11-01 01:50:00,1.5875,1.58763,1.58735,1.5875,1112000006.0
2006-11-01 01:55:00,1.58753,1.58754,1.58701,1.58733,1303500007.0
2006-11-01 02:00:00,1.58731,1.58746,1.58713,1.58727,1672400002.0
2006-11-01 02:05:00,1.58723,1.58738,1.58702,1.58714,1398800006.0
2006-11-01 02:10:00,1.58732,1.58735,1.58697,1.58735,1232600006.0
2006-11-01 02:15:00,1.5873,1.58738,1.58705,1.58738,792999997.0
2006-11-01 02:20:00,1.58718,1.58735,1.58702,1.58729,1347600002.0
2006-11-01 02:25:00,1.58731,1.58735,1.58706,1.58735,1094300009.0
2006-11-01 02:30:00,1.5872,1.58737,1.58699,1.58729,984600005.0
2006-11-01 02:35:00,1.58734,1.58743,1.58707,1.58721,823500001.0
2006-11-01 02:40:00,1.58727,1.58732,1.58673,1.58713,1164499994.0
2006-11-01 02:45:00,1.58723,1.58733,1.58683,1.58725,1112500009.0
2006-11-01 02:50:00,1.58725,1.5873,1.58664,1.58718,1031200000.0
2006-11-01 02:55:00,1.58719,1.58724,1.58695,1.58719,1341800004.0
2006-11-01 03:00:00,1.58715,1.58725,1.58688,1.58708,1161000001.0
2006-11-01 03:05:00,1.58677,1.58724,1.58664,1.58697,1097000001.0
2006-11-01 03:10:00,1.587,1.58721,1.58667,1.58703,1402000002.0
2006-11-01 03:15:00,1.58686,1.58715,1.58679,1.58698,966499995.0
2006-11-01 03:20:00,1.58671,1.58715,1.58665,1.58712,831900008.0
2006-11-01 03:25:00,1.5871,1.58746,1.587,1.58735,1020999994.0
2006-11-01 03:30:00,1.58721,1.58742,1.58687,1.58723,1507100001.0
2006-11-01 03:35:00,1.58716,1.58757,1.58685,1.58745,1671900002.0
2006-11-01 03:40:00,1.58736,1.58745,1.58715,1.58745,1239900010.0
2006-11-01 03:45:00,1.58735,1.58742,1.58707,1.58729,1069899998.0
2006-11-01 03:50:00,1.5873,1.58743,1.587,1.58742,1017900014.0
2006-11-01 03:55:00,1.58731,1.58748,1.58698,1.58698,1433699992.0
2006-11-01 04:00:00,1.58738,1.58748,1.58694,1.58748,1098199998.0
2006-11-01 04:05:00,1.58736,1.58751,1.58706,1.58734,1403599999.0
2006-11-01 04:10:00,1.5872,1.58744,1.5868,1.58722,1414599990.0
2006-11-01 04:15:00,1.58715,1.58737,1.58708,1.58728,1061600012.0
2006-11-01 04:20:00,1.58726,1.58749,1.58703,1.58724,1153000015.0
2006-11-01 04:25:00,1.58738,1.5874,1.58708,1.58725,782300004.0
2006-11-01 04:30:00,1.58723,1.58735,1.58708,1.5872,498600000.0
2006-11-01 04:35:00,1.5873,1.58739,1.58671,1.58684,1235100002.0
2006-11-01 04:40:00,1.58735,1.58742,1.58675,1.5874,906100004.0
2006-11-01 04:45:00,1.58712,1.58735,1.58704,1.58715,1546900007.0
2006-11-01 04:50:00,1.58723,1.58737,1.58697,1.58704,762199989.0
2006-11-01 04:55:00,1.58707,1.58733,1.58704,1.5872,863600009.0
2006-11-01 05:00:00,1.58713,1.58729,1.587,1.58717,1116700002.0
2006-11-01 05:05:00,1.5871,1.58729,1.58701,1.58714,1083000008.0
2006-11-01 05:10:00,1.58719,1.58737,1.58704,1.5873,1006499997.0
2006-11-01 05:15:00,1.58673,1.58734,1.58666,1.58706,1325699998.0
2006-11-01 05:20:00,1.5873,1.58738,1.587,1.58738,1297699996.0
2006-11-01 05:25:00,1.58717,1.58738,1.58712,1.58735,774000005.0
2006-11-01 05:30:00,1.5872,1.58741,1.58666,1.58724,1160500006.0
2006-11-01 05:35:00,1.58728,1.58754,1.58714,1.58727,1393600005.0
2006-11-01 05:40:00,1.58745,1.58755,1.58715,1.58755,839500009.0
2006-11-01 05:45:00,1.58755,1.58759,1.58712,1.58729,1606700003.0
2006-11-01 05:50:00,1.58749,1.58754,1.58696,1.58735,1723200000.0
2006-11-01 05:55:00,1.58725,1.58748,1.58721,1.5874,1279500014.0
2006-11-01 06:00:00,1.58742,1.58747,1.5872,1.58738,1396300010.0
2006-11-01 06:05:00,1.58746,1.58754,1.58711,1.58741,1443300003.0
2006-11-01 06:10:00,1.58731,1.58757,1.58717,1.58743,1376800003.0
2006-11-01 06:15:00,1.58743,1.58751,1.58728,1.58728,935899998.0
2006-11-01 06:20:00,1.5874,1.58757,1.58723,1.58742,1150400005.0
2006-11-01 06:25:00,1.58748,1.58752,1.58707,1.58748,1474599991.0
2006-11-01 06:30:00,1.58741,1.5876,1.58726,1.58753,875000003.0
2006-11-01 06:35:00,1.58733,1.58758,1.58684,1.58729,1520499997.0
2006-11-01 06:40:00,1.58729,1.5876,1.58704,1.58745,1548300003.0
2006-11-01 06:45:00,1.58734,1.58765,1.58689,1.58758,1523700014.0
2006-11-01 06:50:00,1.58751,1.58767,1.58725,1.58755,826100002.0
2006-11-01 06:55:00,1.5876,1.58762,1.58734,1.58757,1579500006.0
2006-11-01 07:00:00,1.5874,1.58769,1.58717,1.58763,1145300003.0
2006-11-01 07:05:00,1.58749,1.58776,1.58743,1.58746,992300005.0
2006-11-01 07:10:00,1.58745,1.58773,1.58724,1.58767,1339900013.0
2006-11-01 07:15:00,1.5876,1.58784,1.5871,1.58773,1631800007.0
2006-11-01 07:20:00,1.58778,1.58788,1.58712,1.58749,1057399994.0
2006-11-01 07:25:00,1.58757,1.58767,1.58704,1.58741,1361100004.0
2006-11-01 07:30:00,1.5876,1.5877,1.58704,1.58717,1375699997.0
2006-11-01 07:35:00,1.58758,1.58767,1.58737,1.58764,729400001.0
2006-11-01 07:40:00,1.58757,1.58776,1.58719,1.58759,1474100000.0
2006-11-01 07:45:00,1.58773,1.58773,1.5875,1.5876,1234200004.0
2006-11-01 07:50:00,1.58762,1.58775,1.58719,1.58768,1258599998.0
2006-11-01 07:55:00,1.58755,1.58773,1.58746,1.58746,589100005.0
2006-11-01 08:00:00,1.58741,1.58773,1.58736,1.58755,1118500005.0
2006-11-01 08:05:00,1.58762,1.58779,1.58731,1.58775,1653200004.0
2006-11-01 08:10:00,1.58755,1.58784,1.58736,1.58756,1096200003.0
2006-11-01 08:15:00,1.58776,1.58786,1.58753,1.58782,910099999.0
2006-11-01 08:20:00,1.58778,1.58794,1.58723,1.58779,1426400008.0
2006-11-01 08:25:00,1.58775,1.58795,1.5876,1.58782,1145900009.0
2006-11-01 08:30:00,1.58777,1.58801,1.58762,1.58785,1422800000.0
2006-11-01 08:35:00,1.5878,1.58785,1.58741,1.5876,1021900000.0
2006-11-01 08:40:00,1.58742,1.58765,1.58685,1.58706,1703600012.0
2006-11-01 08:45:00,1.58745,1.58763,1.58704,1.58738,1674200011.0
2006-11-01 08:50:00,1.58738,1.58755,1.58727,1.58747,1095300001.0
2006-11-01 08:55:00,1.58725,1.58752,1.58705,1.58724,958300001.0
2006-11-01 09:00:00,1.58718,1.5874,1.58668,1.58726,1551500007.0
2006-11-01 09:05:00,1.58739,1.58766,1.58712,1.58753,1265800004.0
2006-11-01 09:10:00,1.58745,1.5876,1.58717,1.58729,1228300000.0
2006-11-01 09:15:00,1.58732,1.58767,1.58732,1.58739,1569099999.0
2006-11-01 09:20:00,1.58761,1.58782,1.58739,1.58762,1362200004.0
2006-11-01 09:25:00,1.58751,1.58763,1.58726,1.58749,1086200010.0
2006-11-01 09:30:00,1.58751,1.58755,1.58718,1.58734,1318000001.0
2006-11-01 09:35:00,1.58743,1.58743,1.58695,1.58729,1367500006.0
2006-11-01 09:40:00,1.58732,1.58756,1.58717,1.58736,1140899996.0
2006-11-01 09:45:00,1.58738,1.58738,1.58698,1.58717,1613300005.0
2006-11-01 09:50:00,1.58722,1.58743,1.58698,1.58728,1387999999.0
2006-11-01 09:55:00,1.58714,1.58732,1.58697,1.58717,1531599994.0
2006-11-01 10:00:00,1.58725,1.5874,1.58701,1.58722,1434299996.0
2006-11-01 10:05:00,1.58724,1.58747,1.58711,1.58733,1455600005.0
2006-11-01 10:10:00,1.58733,1.58744,1.58705,1.58724,1387900003.0
2006-11-01 10:15:00,1.58723,1.58742,1.58711,1.5872,1702500010.0
2006-11-01 10:20:00,1.5871,1.58728,1.58695,1.58717,973999994.0
2006-11-01 10:25:00,1.58715,1.58729,1.58682,1.58702,1549499995.0
2006-11-01 10:30:00,1.58705,1.58724,1.5869,1.5869,1493100003.0
2006-11-01 10:35:00,1.58635,1.5872,1.58626,1.5872,1336899997.0
2006-11-01 10:40:00,1.58697,1.58723,1.58676,1.58719,1289600002.0
2006-11-01 10:45:00,1.58722,1.58733,1.58691,1.58713,1170500009.0
2006-11-01 10:50:00,1.58704,1.58724,1.58686,1.5872,1364300004.0
2006-11-01 10:55:00,1.58702,1.58728,1.58696,1.58697,1509099999.0
2006-11-01 11:00:00,1.58701,1.5871,1.58653,1.58685,1190100007.0
2006-11-01 11:05:00,1.58668,1.58702,1.5866,1.58693,1261700003.0
2006-11-01 11:10:00,1.58698,1.58705,1.58621,1.58699,1254099991.0
2006-11-01 11:15:00,1.587,1.58705,1.58605,1.58686,1547300001.0
2006-11-01 11:20:00,1.5869,1.58728,1.58683,1.58705,1771699993.0
2006-11-01 11:25:00,1.58717,1.58817,1.58691,1.58764,1446400007.0
2006-11-01 11:30:00,1.58767,1.58775,1.58746,1.58753,1855300009.0
2006-11-01 11:35:00,1.5875,1.58768,1.58731,1.58742,1656600003.0
2006-11-01 11:40:00,1.58732,1.5876,1.58729,1.58742,1406200004.0
2006-11-01 11:45:00,1.58747,1.58771,1.58736,1.58752,1523599997.0
2006-11-01 11:50:00,1.58755,1.58775,1.58737,1.58753,1686800004.0
2006-11-01 11:55:00,1.58737,1.58779,1.58685,1.58756,1378800005.0
2006-11-01 12:00:00,1.5876,1.58769,1.58727,1.58752,1509200003.0
2006-11-01 12:05:00,1.58765,1.58767,1.58735,1.58759,1337400000.0
2006-11-01 12:10:00,1.58756,1.58774,1.58735,1.58772,1439500001.0
2006-11-01 12:15:00,1.58772,1.58774,1.58748,1.58762,1162400010.0
2006-11-01 12:20:00,1.5875,1.58766,1.58731,1.58758,1340199992.0
2006-11-01 12:25:00,1.5876,1.58768,1.58724,1.58742,1700500004.0
2006-11-01 12:30:00,1.58728,1.58743,1.58702,1.58702,1152899997.0
2006-11-01 12:35:00,1.58728,1.58735,1.58689,1.587,1187600009.0
2006-11-01 12:40:00,1.58707,1.58716,1.58638,1.58709,1135300009.0
2006-11-01 12:45:00,1.58698,1.58764,1.58698,1.58736,1405399999.0
2006-11-01 12:50:00,1.58712,1.5874,1.58675,1.58731,1643800013.0
2006-11-01 12:55:00,1.5874,1.58752,1.58698,1.58719,1209600000.0
2006-11-01 13:00:00,1.58727,1.58787,1.58727,1.58766,1343300002.0
2006-11-01 13:05:00,1.58754,1.58777,1.58739,1.5877,780099997.0
2006-11-01 13:10:00,1.58766,1.58777,1.58733,1.58758,1482200000.0
2006-11-01 13:15:00,1.58763,1.58771,1.58737,1.58757,1063499993.0
2006-11-01 13:20:00,1.58758,1.5878,1.58747,1.5878,1378200000.0
2006-11-01 13:25:00,1.58778,1.58779,1.58741,1.5876,1414100004.0
2006-11-01 13:30:00,1.5877,1.58778,1.58751,1.5876,1560499999.0
2006-11-01 13:35:00,1.58737,1.5878,1.58716,1.58752,1197699998.0
2006-11-01 13:40:00,1.58764,1.58783,1.58752,1.58762,1182600006.0
2006-11-01 13:45:00,1.58767,1.5878,1.58736,1.5875,1343100003.0
2006-11-01 13:50:00,1.5876,1.58765,1.58734,1.58765,1289300011.0
2006-11-01 13:55:00,1.58753,1.58778,1.58735,1.58768,1545299998.0
2006-11-01 14:00:00,1.58781,1.58801,1.58741,1.5877,1406499992.0
2006-11-01 14:05:00,1.58786,1.58803,1.58771,1.58776,1159999997.0
2006-11-01 14:10:00,1.58789,1.58816,1.58771,1.58803,1752399992.0
2006-11-01 14:15:00,1.58806,1.58837,1.58783,1.58827,1394200002.0
2006-11-01 14:20:00,1.5883,1.58851,1.58779,1.58791,1479500004.0
2006-11-01 14:25:00,1.58797,1.58825,1.58773,1.58817,1692400005.0
2006-11-01 14:30:00,1.58823,1.58825,1.58792,1.588,1537800001.0
2006-11-01 14:35:00,1.5881,1.58813,1.5878,1.58782,1429800005.0
2006-11-01 14:40:00,1.5879,1.58799,1.58749,1.58757,1746299992.0
2006-11-01 14:45:00,1.58773,1.58781,1.58746,1.5877,1031099999.0
2006-11-01 14:50:00,1.58771,1.58776,1.58731,1.58763,999299988.0
2006-11-01 14:55:00,1.58775,1.5879,1.5876,1.58765,1576500001.0
2006-11-01 15:00:00,1.58772,1.58795,1.58751,1.58783,1119400003.0
2006-11-01 15:05:00,1.58788,1.58807,1.58765,1.58793,934799999.0
2006-11-01 15:10:00,1.58792,1.58807,1.58778,1.58787,1230600004.0
2006-11-01 15:15:00,1.58789,1.5882,1.58752,1.58772,1739400007.0
2006-11-01 15:20:00,1.5876,1.58791,1.58754,1.58766,1692999993.0
2006-11-01 15:25:00,1.58777,1.58792,1.5876,1.58763,1308099998.0
2006-11-01 15:30:00,1.58776,1.58803,1.58757,1.58774,1260299996.0
2006-11-01 15:35:00,1.58803,1.58841,1.58781,1.58812,1190800001.0
2006-11-01 15:40:00,1.58813,1.58831,1.58775,1.58775,1260899998.0
2006-11-01 15:45:00,1.58776,1.58792,1.58746,1.58775,1497300006.0
2006-11-01 15:50:00,1.58762,1.58805,1.58755,1.58805,1325099996.0
2006-11-01 15:55:00,1.58789,1.58805,1.58759,1.58794,1427100004.0
2006-11-01 16:00:00,1.58798,1.58837,1.58789,1.58804,1327500009.0
2006-11-01 16:05:00,1.5881,1.58814,1.58769,1.58799,1251800006.0
2006-11-01 16:10:00,1.58807,1.58817,1.58772,1.58815,1769300009.0
2006-11-01 16:15:00,1.58795,1.58819,1.58776,1.58792,1467800004.0
2006-11-01 16:20:00,1.58768,1.58825,1.58756,1.58798,1351999995.0
2006-11-01 16:25:00,1.58816,1.58824,1.58777,1.58807,1138499991.0
2006-11-01 16:30:00,1.5879,1.58813,1.58773,1.58799,924500000.0
2006-11-01 16:35:00,1.58786,1.58798,1.58762,1.58776,1448900014.0
2006-11-01 16:40:00,1.58789,1.58789,1.58747,1.58767,1533000009.0
2006-11-01 16:45:00,1.58762,1.58781,1.58747,1.58758,1495000009.0
2006-11-01 16:50:00,1.58749,1.58773,1.58717,1.58723,1523200011.0
2006-11-01 16:55:00,1.58748,1.58778,1.58732,1.5876,1348199998.0
2006-11-01 17:00:00,1.58737,1.58778,1.587,1.58718,1365199998.0
2006-11-01 17:05:00,1.58714,1.58737,1.587,1.58717,1326099994.0
2006-11-01 17:10:00,1.58728,1.58753,1.5872,1.58739,1400600008.0
2006-11-01 17:15:00,1.58724,1.5875,1.58698,1.58728,1926300009.0
2006-11-01 17:20:00,1.58729,1.58729,1.58644,1.58727,1306500004.0
2006-11-01 17:25:00,1.58739,1.58747,1.58707,1.58731,1489000004.0
2006-11-01 17:30:00,1.587,1.58748,1.587,1.5874,1567799998.0
2006-11-01 17:35:00,1.58729,1.58752,1.5871,1.58752,1578600016.0
2006-11-01 17:40:00,1.58747,1.58767,1.58702,1.58735,1270100001.0
2006-11-01 17:45:00,1.58717,1.58744,1.58715,1.58725,1620000006.0
2006-11-01 17:50:00,1.58721,1.58761,1.58713,1.58735,1373299997.0
2006-11-01 17:55:00,1.58731,1.5876,1.58722,1.58722,1800299992.0
2006-11-01 18:00:00,1.58748,1.5877,1.587,1.587,7276200010.0
2006-11-01 18:05:00,1.5871,1.58762,1.587,1.58733,8873000010.0
2006-11-01 18:10:00,1.5875,1.5878,1.58721,1.5877,7811000001.0
2006-11-01 18:15:00,1.5878,1.588,1.58735,1.5876,5246600031.0
2006-11-01 18:20:00,1.5876,1.58785,1.58745,1.5878,6514000014.0
2006-11-01 18:25:00,1.5877,1.58844,1.5877,1.58823,7314999991.0
2006-11-01 18:30:00,1.58815,1.58846,1.588,1.5884,7181200016.0
2006-11-01 18:35:00,1.5883,1.5885,1.58807,1.5881,7854700026.0
2006-11-01 18:40:00,1.5883,1.5884,1.58791,1.58798,5081200044.0
2006-11-01 18:45:00,1.58796,1.58834,1.58775,1.58805,2676600002.0
2006-11-01 18:50:00,1.58788,1.58813,1.58762,1.5878,4973500014.0
2006-11-01 18:55:00,1.58786,1.58798,1.5876,1.58775,6049299998.0
2006-11-01 19:00:00,1.58771,1.58781,1.58751,1.58757,2733999993.0
2006-11-01 19:05:00,1.58775,1.58813,1.58754,1.58791,5992600000.0
2006-11-01 19:10:00,1.58804,1.58842,1.58786,1.5883,4280699985.0
2006-11-01 19:15:00,1.58829,1.58844,1.58809,1.58823,4711000000.0
2006-11-01 19:20:00,1.58816,1.58823,1.58775,1.58792,3274000011.0
2006-11-01 19:25:00,1.58772,1.58793,1.58753,1.58782,4722199995.0
2006-11-01 19:30:00,1.5879,1.58805,1.58764,1.58772,4659600017.0
2006-11-01 19:35:00,1.58771,1.58795,1.58734,1.58749,4346200003.0
2006-11-01 19:40:00,1.58754,1.58759,1.58732,1.58742,2977200004.0
2006-11-01 19:45:00,1.58748,1.5879,1.58738,1.5876,2745300020.0
2006-11-01 19:50:00,1.58757,1.58778,1.58735,1.58769,2058300004.0
2006-11-01 19:55:00,1.58754,1.58762,1.58733,1.58741,6069800011.0
2006-11-01 20:00:00,1.58759,1.58787,1.58737,1.58758,2074000010.0
2006-11-01 20:05:00,1.58759,1.58789,1.58748,1.58753,2782899998.0
2006-11-01 20:10:00,1.58751,1.58778,1.58688,1.58778,3666200000.0
2006-11-01 20:15:00,1.58782,1.58809,1.5876,1.5879,3525800004.0
2006-11-01 20:20:00,1.58784,1.58805,1.58775,1.58792,3061600014.0
2006-11-01 20:25:00,1.58782,1.58816,1.5877,1.588,5099600016.0
2006-11-01 20:30:00,1.5877,1.58816,1.5877,1.58805,5512799981.0
2006-11-01 20:35:00,1.58805,1.58812,1.58771,1.58793,5270200014.0
2006-11-01 20:40:00,1.58805,1.58818,1.5877,1.58778,3894800002.0
2006-11-01 20:45:00,1.5878,1.5881,1.58767,1.5881,4321300009.0
2006-11-01 20:50:00,1.58806,1.58833,1.58786,1.58813,5886600011.0
2006-11-01 20:55:00,1.58809,1.5883,1.588,1.5881,6931000020.0
2006-11-01 21:00:00,1.5882,1.58845,1.5879,1.5882,6579400026.0
2006-11-01 21:05:00,1.58811,1.58829,1.58797,1.58809,2960500012.0
2006-11-01 21:10:00,1.58808,1.58823,1.588,1.58809,3526299993.0
2006-11-01 21:15:00,1.58806,1.58831,1.58781,1.58797,3978099992.0
2006-11-01 21:20:00,1.5882,1.5882,1.58784,1.58805,7267899994.0
2006-11-01 21:25:00,1.58805,1.58821,1.58769,1.58806,3555400029.0
2006-11-01 21:30:00,1.58805,1.58817,1.58783,1.58802,2606700006.0
2006-11-01 21:35:00,1.5881,1.58819,1.5878,1.588,1875700010.0
2006-11-01 21:40:00,1.58793,1.58816,1.58779,1.58808,4274900002.0
2006-11-01 21:45:00,1.58779,1.58806,1.58763,1.58774,5059300002.0
2006-11-01 21:50:00,1.58785,1.58793,1.5875,1.5876,3150299999.0
2006-11-01 21:55:00,1.58752,1.58782,1.58746,1.58753,3873899986.0
2006-11-01 22:00:00,1.58762,1.58803,1.58748,1.58795,2967700017.0
2006-11-01 22:05:00,1.58784,1.58795,1.58745,1.58758,1957500003.0
2006-11-01 22:10:00,1.58755,1.58797,1.58742,1.58774,2289900004.0
2006-11-01 22:15:00,1.58757,1.58787,1.58739,1.58751,1675600004.0
2006-11-01 22:20:00,1.58757,1.58787,1.58744,1.58773,2146400009.0
2006-11-01 22:25:00,1.58764,1.58801,1.58743,1.58797,2920400016.0
2006-11-01 22:30:00,1.5879,1.58814,1.58759,1.588,2071299993.0
2006-11-01 22:35:00,1.58797,1.58828,1.58778,1.58789,2734699985.0
2006-11-01 22:40:00,1.5879,1.58824,1.58779,1.58817,4143000003.0
2006-11-01 22:45:00,1.58817,1.58829,1.58786,1.58816,1789900013.0
2006-11-01 22:50:00,1.58812,1.58826,1.58774,1.58791,1980000012.0
2006-11-01 22:55:00,1.58804,1.58839,1.5877,1.588,1468400009.0
2006-11-01 23:00:00,1.58757,1.58852,1.58757,1.58851,1522200005.0
2006-11-01 23:05:00,1.5884,1.58857,1.58828,1.5884,1340700005.0
2006-11-01 23:10:00,1.58844,1.58865,1.5884,1.58847,1183799998.0
2006-11-01 23:15:00,1.58852,1.58863,1.58828,1.58846,1180900010.0
2006-11-01 23:20:00,1.58845,1.58865,1.58836,1.58846,603900006.0
2006-11-01 23:25:00,1.58856,1.58868,1.58827,1.58839,812400001.0
2006-11-01 23:30:00,1.58852,1.58855,1.58813,1.5884,1298700002.0
2006-11-01 23:35:00,1.58841,1.58867,1.58837,1.58852,906000009.0
2006-11-01 23:40:00,1.58853,1.58868,1.5884,1.58863,1269399998.0
2006-11-01 23:45:00,1.58854,1.58872,1.58844,1.58849,507999998.0
2006-11-01 23:50:00,1.58867,1.58883,1.58842,1.58842,989500004.0
2006-11-01 23:55:00,1.58864,1.58891,1.58854,1.58879,727700001.0
2006-11-02 00:00:00,1.58848,1.58871,1.58838,1.58852,1120500002.0
2006-11-02 00:05:00,1.5885,1.58865,1.58799,1.58806,1086900004.0
2006-11-02 00:10:00,1.588,1.58823,1.58797,1.58818,1159999997.0
2006-11-02 00:15:00,1.58817,1.58838,1.58804,1.58835,802399989.0
2006-11-02 00:20:00,1.58827,1.58842,1.58806,1.58808,1302999996.0
2006-11-02 00:25:00,1.58822,1.5884,1.58794,1.58799,994299993.0
2006-11-02 00:30:00,1.58805,1.58816,1.58756,1.58783,1146100003.0
2006-11-02 00:35:00,1.58817,1.58824,1.58766,1.58813,1251500009.0
2006-11-02 00:40:00,1.58817,1.58836,1.58768,1.58814,1364599995.0
2006-11-02 00:45:00,1.58812,1.58832,1.58795,1.58806,1118800007.0
2006-11-02 00:50:00,1.58813,1.58858,1.5879,1.58828,1173400002.0
2006-11-02 00:55:00,1.58829,1.58847,1.58813,1.5883,1172600005.0
2006-11-02 01:00:00,1.58835,1.5886,1.58816,1.58857,1748599993.0
2006-11-02 01:05:00,1.58856,1.58856,1.58788,1.58823,1217999995.0
2006-11-02 01:10:00,1.58839,1.58855,1.58821,1.58844,935100001.0
2006-11-02 01:15:00,1.58827,1.58861,1.58793,1.58832,1259500004.0
2006-11-02 01:20:00,1.58843,1.58855,1.58821,1.58824,759999998.0
2006-11-02 01:25:00,1.58846,1.5887,1.5883,1.5885,1448499998.0
2006-11-02 01:30:00,1.58849,1.58864,1.58783,1.58835,1008300006.0
2006-11-02 01:35:00,1.58837,1.5887,1.58837,1.58839,1259600008.0
2006-11-02 01:40:00,1.58851,1.58863,1.58817,1.58828,1222299997.0
2006-11-02 01:45:00,1.58849,1.58864,1.58833,1.58843,1711799997.0
2006-11-02 01:50:00,1.58782,1.58869,1.58769,1.58857,1020899998.0
2006-11-02 01:55:00,1.58856,1.5886,1.58828,1.58852,1128800011.0
2006-11-02 02:00:00,1.58851,1.58861,1.58819,1.58855,1517700010.0
2006-11-02 02:05:00,1.5885,1.58868,1.58788,1.58856,1566600013.0
2006-11-02 02:10:00,1.58862,1.5887,1.58824,1.58863,1209800004.0
2006-11-02 02:15:00,1.58862,1.58869,1.5884,1.58863,810100014.0
2006-11-02 02:20:00,1.58855,1.5887,1.58797,1.58865,1694300001.0
2006-11-02 02:25:00,1.58863,1.58863,1.58827,1.58855,954000005.0
2006-11-02 02:30:00,1.58812,1.5885,1.58773,1.5885,1092600001.0
2006-11-02 02:35:00,1.58851,1.58858,1.58824,1.58847,1332500010.0
2006-11-02 02:40:00,1.58854,1.58865,1.58831,1.5885,1324900007.0
2006-11-02 02:45:00,1.58856,1.58859,1.58829,1.58837,1137900001.0
2006-11-02 02:50:00,1.5882,1.58829,1.58787,1.58793,863600003.0
2006-11-02 02:55:00,1.58804,1.58836,1.58789,1.58811,1638399998.0
2006-11-02 03:00:00,1.58803,1.58816,1.58778,1.58789,1174900018.0
2006-11-02 03:05:00,1.58784,1.58828,1.58784,1.58807,765600005.0
2006-11-02 03:10:00,1.58783,1.58815,1.58736,1.58745,1248999999.0
2006-11-02 03:15:00,1.58809,1.5883,1.5879,1.58799,1491000008.0
2006-11-02 03:20:00,1.58812,1.58827,1.58795,1.5882,1028400002.0
2006-11-02 03:25:00,1.58822,1.58828,1.58796,1.58827,1229699999.0
2006-11-02 03:30:00,1.58807,1.58832,1.58804,1.5883,904300006.0
2006-11-02 03:35:00,1.58825,1.58842,1.588,1.58832,687000003.0
2006-11-02 03:40:00,1.58833,1.58843,1.58809,1.58838,1338900007.0
2006-11-02 03:45:00,1.58833,1.58835,1.58801,1.58833,913800004.0
2006-11-02 03:50:00,1.58832,1.58871,1.58825,1.5885,1047000009.0
2006-11-02 03:55:00,1.58834,1.58866,1.58826,1.58853,1295900004.0
2006-11-02 04:00:00,1.58852,1.58863,1.5883,1.58861,1659300005.0
2006-11-02 04:05:00,1.58846,1.58865,1.58788,1.58788,1529199999.0
2006-11-02 04:10:00,1.58829,1.58869,1.58785,1.58858,1078700003.0
2006-11-02 04:15:00,1.58841,1.58864,1.58832,1.58837,1391100002.0
2006-11-02 04:20:00,1.58848,1.58855,1.58819,1.58835,1352700003.0
2006-11-02 04:25:00,1.58842,1.58858,1.58781,1.58835,1608299995.0
2006-11-02 04:30:00,1.58821,1.58852,1.58821,1.58844,689600001.0
2006-11-02 04:35:00,1.58835,1.5885,1.58819,1.5883,1214199997.0
2006-11-02 04:40:00,1.58844,1.58852,1.58824,1.58845,1405800001.0
2006-11-02 04:45:00,1.58838,1.58855,1.58812,1.58835,1271100006.0
2006-11-02 04:50:00,1.58839,1.58839,1.58806,1.58836,454400005.0
2006-11-02 04:55:00,1.58817,1.5884,1.58785,1.58826,1264500004.0
2006-11-02 05:00:00,1.58806,1.58845,1.5879,1.58818,1346400003.0
2006-11-02 05:05:00,1.58815,1.58851,1.5878,1.58819,1212300004.0
2006-11-02 05:10:00,1.58833,1.58838,1.588,1.58822,917999999.0
2006-11-02 05:15:00,1.5876,1.58825,1.58757,1.58813,992100001.0
2006-11-02 05:20:00,1.58813,1.58838,1.58779,1.58801,1267100000.0
2006-11-02 05:25:00,1.58778,1.58857,1.58767,1.58857,1022599991.0
2006-11-02 05:30:00,1.5885,1.58855,1.58814,1.58845,1062700016.0
2006-11-02 05:35:00,1.58847,1.58862,1.58789,1.58845,1315300008.0
2006-11-02 05:40:00,1.58846,1.58858,1.58831,1.58834,988800009.0
2006-11-02 05:45:00,1.58841,1.58868,1.58828,1.58851,1621900000.0
2006-11-02 05:50:00,1.58855,1.58867,1.588,1.58844,1643900001.0
2006-11-02 05:55:00,1.58845,1.5886,1.58787,1.5879,1624800000.0
2006-11-02 06:00:00,1.58841,1.5886,1.58818,1.58836,1548399997.0
2006-11-02 06:05:00,1.58855,1.58862,1.58815,1.5886,1918300008.0
2006-11-02 06:10:00,1.58843,1.58858,1.58808,1.58845,1353000013.0
2006-11-02 06:15:00,1.58846,1.58862,1.58776,1.58831,1458400004.0
2006-11-02 06:20:00,1.58857,1.58862,1.5881,1.58849,1182600007.0
2006-11-02 06:25:00,1.5885,1.58862,1.58819,1.58852,1528099999.0
2006-11-02 06:30:00,1.5884,1.58863,1.58833,1.58855,876300001.0
2006-11-02 06:35:00,1.58838,1.58858,1.58799,1.58843,1004700006.0
2006-11-02 06:40:00,1.58852,1.58865,1.58836,1.58845,1188200003.0
2006-11-02 06:45:00,1.58846,1.58865,1.58831,1.58854,796600009.0
2006-11-02 06:50:00,1.58843,1.5888,1.58843,1.5886,1072999991.0
2006-11-02 06:55:00,1.58874,1.58874,1.58845,1.58861,1340000004.0
2006-11-02 07:00:00,1.58853,1.58882,1.58844,1.58882,1354899994.0
2006-11-02 07:05:00,1.5888,1.58891,1.5884,1.58867,821099999.0
2006-11-02 07:10:00,1.58872,1.58885,1.58855,1.58885,1164199995.0
2006-11-02 07:15:00,1.5887,1.58888,1.58859,1.58885,1183699996.0
2006-11-02 07:20:00,1.58875,1.58889,1.58854,1.5886,1529799999.0
2006-11-02 07:25:00,1.58863,1.58906,1.58863,1.58888,1310700006.0
2006-11-02 07:30:00,1.58895,1.58906,1.58877,1.58897,1444699996.0
2006-11-02 07:35:00,1.58899,1.58906,1.58874,1.58892,836400000.0
2006-11-02 07:40:00,1.58898,1.58909,1.58864,1.58873,1472100001.0
2006-11-02 07:45:00,1.58892,1.58905,1.58879,1.58898,1183199999.0
2006-11-02 07:50:00,1.58897,1.58899,1.5885,1.58897,784300005.0
2006-11-02 07:55:00,1.5887,1.589,1.58842,1.58842,702499997.0
2006-11-02 08:00:00,1.58879,1.58902,1.58839,1.58878,1026200005.0
2006-11-02 08:05:00,1.58896,1.58918,1.58877,1.58905,1470599988.0
2006-11-02 08:10:00,1.58863,1.58912,1.58863,1.58883,906300001.0
2006-11-02 08:15:00,1.58907,1.58916,1.58876,1.58915,754599999.0
2006-11-02 08:20:00,1.58908,1.58916,1.58879,1.58885,1191200002.0
2006-11-02 08:25:00,1.5889,1.58918,1.58864,1.58894,1192499996.0
2006-11-02 08:30:00,1.58912,1.58916,1.58887,1.58902,1232899993.0
2006-11-02 08:35:00,1.58902,1.58905,1.58845,1.58857,1011200009.0
2006-11-02 08:40:00,1.58869,1.58896,1.58861,1.58874,1325700005.0
2006-11-02 08:45:00,1.58902,1.58947,1.58891,1.58917,1352700005.0
2006-11-02 08:50:00,1.58911,1.58936,1.58861,1.58869,1386000001.0
2006-11-02 08:55:00,1.58926,1.58954,1.58912,1.58949,1051100004.0
2006-11-02 09:00:00,1.58925,1.58958,1.58925,1.58939,1285200004.0
2006-11-02 09:05:00,1.5895,1.58955,1.58923,1.5895,1342100005.0
2006-11-02 09:10:00,1.58954,1.58965,1.58938,1.58949,1262199996.0
2006-11-02 09:15:00,1.5896,1.58962,1.58919,1.58929,851800002.0
2006-11-02 09:20:00,1.58932,1.58941,1.589,1.58919,1371100004.0
2006-11-02 09:25:00,1.58908,1.58932,1.5889,1.58931,1367700002.0
2006-11-02 09:30:00,1.58921,1.58963,1.58911,1.58963,1609499990.0
2006-11-02 09:35:00,1.58963,1.58972,1.58937,1.58963,1443200010.0
2006-11-02 09:40:00,1.58965,1.58965,1.58931,1.58953,1331099995.0
2006-11-02 09:45:00,1.58951,1.58969,1.58943,1.58957,1431300005.0
2006-11-02 09:50:00,1.58965,1.58975,1.58948,1.58958,1497200005.0
2006-11-02 09:55:00,1.58955,1.58997,1.58936,1.5898,1472100002.0
2006-11-02 10:00:00,1.58968,1.58988,1.58916,1.58916,1260200005.0
2006-11-02 10:05:00,1.58893,1.5895,1.58893,1.58922,1720700005.0
2006-11-02 10:10:00,1.5893,1.58938,1.58904,1.58938,1290099998.0
2006-11-02 10:15:00,1.58936,1.58966,1.58929,1.58948,1376899995.0
2006-11-02 10:20:00,1.58952,1.59004,1.58941,1.58997,1489000006.0
2006-11-02 10:25:00,1.59007,1.59021,1.58982,1.59008,1374399997.0
2006-11-02 10:30:00,1.59006,1.59023,1.58979,1.58993,1540000006.0
2006-11-02 10:35:00,1.58995,1.59017,1.58982,1.59017,1044800001.0
2006-11-02 10:40:00,1.58989,1.59016,1.58956,1.5901,1156899993.0
2006-11-02 10:45:00,1.59015,1.59015,1.58977,1.58985,960900003.0
2006-11-02 10:50:00,1.58992,1.59008,1.58958,1.5899,1658500010.0
2006-11-02 10:55:00,1.58987,1.59005,1.58954,1.58961,1285100010.0
2006-11-02 11:00:00,1.58955,1.58973,1.58938,1.58954,1442500001.0
2006-11-02 11:05:00,1.58947,1.58985,1.58947,1.58985,1357199996.0
2006-11-02 11:10:00,1.58981,1.58988,1.58963,1.58983,1157400007.0
2006-11-02 11:15:00,1.58968,1.58984,1.58957,1.5898,1133500002.0
2006-11-02 11:20:00,1.58977,1.58987,1.58956,1.58967,1541800004.0
2006-11-02 11:25:00,1.58972,1.58993,1.58951,1.5896,1597000005.0
2006-11-02 11:30:00,1.58956,1.58983,1.58946,1.58967,1807700004.0
2006-11-02 11:35:00,1.58959,1.58995,1.58954,1.58983,1456800003.0
2006-11-02 11:40:00,1.58992,1.59002,1.58959,1.58986,1570100006.0
2006-11-02 11:45:00,1.58976,1.58996,1.58959,1.58964,1410300001.0
2006-11-02 11:50:00,1.58982,1.58992,1.58953,1.5896,1745799998.0
2006-11-02 11:55:00,1.58973,1.5899,1.58958,1.5898,1539999996.0
2006-11-02 12:00:00,1.58986,1.58987,1.5895,1.58972,1657000008.0
2006-11-02 12:05:00,1.58985,1.58985,1.58946,1.58954,1611099993.0
2006-11-02 12:10:00,1.58969,1.58975,1.58935,1.58957,1466900005.0
2006-11-02 12:15:00,1.58977,1.58977,1.58935,1.58958,1221800007.0
2006-11-02 12:20:00,1.58963,1.58965,1.58938,1.58953,1193799998.0
2006-11-02 12:25:00,1.58951,1.58958,1.58909,1.5891,1575300004.0
2006-11-02 12:30:00,1.5892,1.58941,1.58868,1.58908,1361500001.0
2006-11-02 12:35:00,1.58923,1.58948,1.58913,1.58921,968899997.0
2006-11-02 12:40:00,1.58918,1.58945,1.58906,1.5894,1516100009.0
2006-11-02 12:45:00,1.58924,1.5894,1.58902,1.58932,1569700007.0
2006-11-02 12:50:00,1.58925,1.58954,1.58902,1.5893,1692500001.0
2006-11-02 12:55:00,1.58927,1.58969,1.58918,1.58952,1634600009.0
2006-11-02 13:00:00,1.58961,1.5898,1.58944,1.58975,1381400010.0
2006-11-02 13:05:00,1.5897,1.59,1.5896,1.5898,1112299994.0
2006-11-02 13:10:00,1.58978,1.58995,1.58888,1.58979,1264300007.0
2006-11-02 13:15:00,1.58972,1.58979,1.58887,1.58964,984200002.0
2006-11-02 13:20:00,1.58974,1.58984,1.58946,1.58972,1298700003.0
2006-11-02 13:25:00,1.58975,1.5899,1.58944,1.58957,1761400003.0
2006-11-02 13:30:00,1.5896,1.58985,1.58947,1.5897,1252400013.0
2006-11-02 13:35:00,1.58977,1.59005,1.58966,1.58998,1330199997.0
2006-11-02 13:40:00,1.58992,1.59005,1.58974,1.58995,1212500009.0
2006-11-02 13:45:00,1.58995,1.59032,1.58975,1.59017,1431100016.0
2006-11-02 13:50:00,1.59012,1.59028,1.58981,1.59005,1160200001.0
2006-11-02 13:55:00,1.59007,1.59023,1.58971,1.58997,1304200000.0
2006-11-02 14:00:00,1.58991,1.59006,1.58952,1.5898,1504100001.0
2006-11-02 14:05:00,1.58984,1.59001,1.5897,1.58976,1703900004.0
2006-11-02 14:10:00,1.5898,1.59011,1.58976,1.58997,1454400004.0
2006-11-02 14:15:00,1.58985,1.58997,1.58927,1.58942,1136000000.0
2006-11-02 14:20:00,1.58943,1.58973,1.58925,1.58961,1596100011.0
2006-11-02 14:25:00,1.58965,1.58976,1.5894,1.58965,1205799998.0
2006-11-02 14:30:00,1.58962,1.58962,1.58927,1.5895,1495900003.0
2006-11-02 14:35:00,1.58945,1.58967,1.58929,1.58949,1322600005.0
2006-11-02 14:40:00,1.58965,1.58965,1.5893,1.58935,1467599997.0
2006-11-02 14:45:00,1.58949,1.58982,1.58931,1.58958,802500007.0
2006-11-02 14:50:00,1.58965,1.58977,1.5895,1.58977,1533700008.0
2006-11-02 14:55:00,1.58981,1.59005,1.58957,1.58959,1838699998.0
2006-11-02 15:00:00,1.58972,1.5898,1.58939,1.58968,1416700001.0
2006-11-02 15:05:00,1.58946,1.58965,1.58897,1.58908,1327100002.0
2006-11-02 15:10:00,1.58907,1.58934,1.58898,1.58916,1521100010.0
2006-11-02 15:15:00,1.58919,1.58945,1.58902,1.5893,1731099996.0
2006-11-02 15:20:00,1.58913,1.58931,1.58881,1.58887,1062400001.0
2006-11-02 15:25:00,1.58897,1.58917,1.58882,1.58895,1411100005.0
2006-11-02 15:30:00,1.58903,1.5898,1.58879,1.58947,1565500001.0
2006-11-02 15:35:00,1.58969,1.58981,1.5893,1.58944,1347200001.0
2006-11-02 15:40:00,1.5894,1.58955,1.58917,1.58943,1571199997.0
2006-11-02 15:45:00,1.58938,1.58961,1.58927,1.58958,1427100007.0
2006-11-02 15:50:00,1.58946,1.58946,1.58853,1.5888,1453899992.0
2006-11-02 15:55:00,1.58895,1.58911,1.58874,1.58884,1767700010.0
2006-11-02 16:00:00,1.58894,1.58907,1.5887,1.58903,1476799995.0
2006-11-02 16:05:00,1.58907,1.58914,1.58877,1.58883,1358499997.0
2006-11-02 16:10:00,1.58909,1.58917,1.58874,1.58904,1836000007.0
2006-11-02 16:15:00,1.58887,1.58918,1.58867,1.5889,1362400004.0
2006-11-02 16:20:00,1.58902,1.58918,1.58876,1.58897,1052700002.0
2006-11-02 16:25:00,1.58893,1.58921,1.58869,1.58916,1501499997.0
2006-11-02 16:30:00,1.58879,1.58921,1.58879,1.58911,1549200014.0
2006-11-02 16:35:00,1.58918,1.58924,1.58893,1.58907,1473799999.0
2006-11-02 16:40:00,1.58917,1.58948,1.589,1.58918,1455499997.0
2006-11-02 16:45:00,1.58916,1.58933,1.58901,1.58929,1541500000.0
2006-11-02 16:50:00,1.58912,1.58928,1.5889,1.58911,1485499988.0
2006-11-02 16:55:00,1.58907,1.58917,1.58874,1.58911,1303800011.0
2006-11-02 17:00:00,1.58915,1.58925,1.58861,1.58861,1327800001.0
2006-11-02 17:05:00,1.589,1.58908,1.58873,1.58885,1405000009.0
2006-11-02 17:10:00,1.58884,1.58913,1.58862,1.58906,1406699999.0
2006-11-02 17:15:00,1.58897,1.58922,1.58885,1.58916,1181300002.0
2006-11-02 17:20:00,1.58909,1.58917,1.58886,1.58889,1337999991.0
2006-11-02 17:25:00,1.58906,1.58947,1.58894,1.58943,1411299999.0
2006-11-02 17:30:00,1.58927,1.5894,1.58901,1.58926,1392000002.0
2006-11-02 17:35:00,1.58928,1.58935,1.58893,1.58909,1048199994.0
2006-11-02 17:40:00,1.58889,1.58917,1.58872,1.58894,1439100001.0
2006-11-02 17:45:00,1.58899,1.58917,1.58878,1.58913,1634199996.0
2006-11-02 17:50:00,1.5891,1.58948,1.5891,1.58916,1543700007.0
2006-11-02 17:55:00,1.58927,1.58943,1.58901,1.58935,1115300008.0
2006-11-02 18:00:00,1.5893,1.58937,1.5891,1.5892,5955000025.0
2006-11-02 18:05:00,1.5893,1.5893,1.58896,1.58925,9589000040.0
2006-11-02 18:10:00,1.58927,1.58934,1.58896,1.58912,7040900028.0
2006-11-02 18:15:00,1.58921,1.58944,1.58901,1.58923,5504700007.0
2006-11-02 18:20:00,1.58926,1.58933,1.58912,1.5892,2780400005.0
2006-11-02 18:25:00,1.58933,1.58945,1.58908,1.58935,3008100008.0
2006-11-02 18:30:00,1.58934,1.5895,1.58912,1.5893,6746400016.0
2006-11-02 18:35:00,1.58945,1.58961,1.58918,1.5894,8501600020.0
2006-11-02 18:40:00,1.5895,1.58955,1.58914,1.58919,4732100024.0
2006-11-02 18:45:00,1.58921,1.58967,1.58915,1.58954,2802000004.0
2006-11-02 18:50:00,1.58949,1.58999,1.58949,1.58974,5446200014.0
2006-11-02 18:55:00,1.58973,1.59001,1.58963,1.58995,5016500003.0
2006-11-02 19:00:00,1.58993,1.59023,1.58983,1.59021,2405000009.0
2006-11-02 19:05:00,1.59018,1.59029,1.58995,1.58997,6633400014.0
2006-11-02 19:10:00,1.58993,1.59016,1.5898,1.59003,3888000020.0
2006-11-02 19:15:00,1.59001,1.59017,1.5899,1.59013,3940300005.0
2006-11-02 19:20:00,1.59007,1.59017,1.58983,1.59015,3649999992.0
2006-11-02 19:25:00,1.59007,1.59023,1.58985,1.59003,4780199981.0
2006-11-02 19:30:00,1.59004,1.59019,1.58967,1.59002,6796599989.0
2006-11-02 19:35:00,1.58995,1.59026,1.58974,1.59007,4324800004.0
2006-11-02 19:40:00,1.58997,1.59014,1.58987,1.59009,2687400012.0
2006-11-02 19:45:00,1.5901,1.59018,1.58991,1.59008,3207300006.0
2006-11-02 19:50:00,1.59006,1.59048,1.58995,1.59037,2200699996.0
2006-11-02 19:55:00,1.59056,1.59061,1.59014,1.59037,6530500020.0
2006-11-02 20:00:00,1.59045,1.59052,1.59024,1.59038,2478900007.0
2006-11-02 20:05:00,1.59038,1.59047,1.59017,1.59029,2857099998.0
2006-11-02 20:10:00,1.59025,1.59048,1.59014,1.59025,3668000002.0
2006-11-02 20:15:00,1.59031,1.59048,1.59009,1.5904,3788800016.0
2006-11-02 20:20:00,1.59037,1.59056,1.59014,1.5904,2933499999.0
2006-11-02 20:25:00,1.5904,1.59057,1.59024,1.59038,4544100029.0
2006-11-02 20:30:00,1.59025,1.59048,1.59005,1.59029,1005799999.0
2006-11-02 20:35:00,1.59012,1.59048,1.59003,1.59022,4983400003.0
2006-11-02 20:40:00,1.59018,1.59038,1.59,1.59006,4451800009.0
2006-11-02 20:45:00,1.59025,1.59043,1.59004,1.59028,4176899989.0
2006-11-02 20:50:00,1.5904,1.59042,1.59016,1.59038,5784099998.0
2006-11-02 20:55:00,1.5904,1.5904,1.5903,1.5903,488899998.0
2006-11-02 21:00:00,1.5903,1.59055,1.59021,1.59025,6248600031.0
2006-11-02 21:05:00,1.59036,1.59059,1.59017,1.59042,2679400002.0
2006-11-02 21:10:00,1.59043,1.59052,1.59022,1.59047,3233100020.0
2006-11-02 21:15:00,1.59043,1.59072,1.58993,1.59031,3912400003.0
2006-11-02 21:20:00,1.5902,1.59058,1.5902,1.59039,4909900017.0
2006-11-02 21:25:00,1.59042,1.59062,1.59024,1.59038,3454300006.0
2006-11-02 21:30:00,1.59045,1.59055,1.59019,1.59037,4665400013.0
2006-11-02 21:35:00,1.59036,1.59049,1.59023,1.59034,2329800005.0
2006-11-02 21:40:00,1.5904,1.5905,1.59022,1.59033,4520599993.0
2006-11-02 21:45:00,1.59024,1.59049,1.59017,1.59027,4573999985.0
2006-11-02 21:50:00,1.59035,1.5905,1.59022,1.59025,3455000014.0
2006-11-02 21:55:00,1.59035,1.59046,1.59021,1.5904,3501700015.0
2006-11-02 22:00:00,1.5903,1.59051,1.58968,1.59036,3179500008.0
2006-11-02 22:05:00,1.59032,1.59037,1.59014,1.59035,1566800007.0
2006-11-02 22:10:00,1.59032,1.59039,1.59007,1.5903,1739899994.0
2006-11-02 22:15:00,1.59025,1.59035,1.59003,1.59017,1612799994.0
2006-11-02 22:20:00,1.58977,1.59045,1.58971,1.59016,1647900003.0
2006-11-02 22:25:00,1.59026,1.59043,1.58999,1.59032,3222399992.0
2006-11-02 22:30:00,1.5901,1.59042,1.58995,1.5902,1860300014.0
2006-11-02 22:35:00,1.59037,1.59045,1.59002,1.59035,2386299995.0
2006-11-02 22:40:00,1.59014,1.59048,1.58999,1.59031,3333900005.0
2006-11-02 22:45:00,1.59031,1.59043,1.59007,1.59026,1703900001.0
2006-11-02 22:50:00,1.59033,1.59053,1.59007,1.59026,2165600008.0
2006-11-02 22:55:00,1.59047,1.59055,1.59,1.5903,1400500000.0
2006-11-02 23:00:00,1.5899,1.59058,1.5899,1.59053,1166799996.0
2006-11-02 23:05:00,1.59035,1.59061,1.59031,1.5905,939399988.0
2006-11-02 23:10:00,1.59055,1.59095,1.59035,1.5909,1270900000.0
2006-11-02 23:15:00,1.59085,1.59116,1.59065,1.59084,1426999994.0
2006-11-02 23:20:00,1.59105,1.59105,1.59081,1.59092,486400004.0
2006-11-02 23:25:00,1.59095,1.59095,1.59063,1.59072,922899998.0
2006-11-02 23:30:00,1.59064,1.59093,1.59051,1.59073,1201499999.0
2006-11-02 23:35:00,1.59074,1.59097,1.59068,1.59077,787200004.0
2006-11-02 23:40:00,1.59083,1.59101,1.59062,1.59093,1038800000.0
2006-11-02 23:45:00,1.59089,1.59107,1.5908,1.59082,731200000.0
2006-11-02 23:50:00,1.59089,1.59105,1.59072,1.5909,1088700002.0
2006-11-02 23:55:00,1.59098,1.59122,1.5908,1.59122,863800002.0
2006-11-03 00:00:00,1.59114,1.59124,1.59093,1.5911,1481299999.0
2006-11-03 00:05:00,1.5911,1.59115,1.5904,1.59075,1401699993.0
2006-11-03 00:10:00,1.59096,1.59096,1.59063,1.59082,1091000000.0
2006-11-03 00:15:00,1.59073,1.59097,1.59049,1.59069,1577699991.0
2006-11-03 00:20:00,1.59084,1.59101,1.59018,1.59082,1397500007.0
2006-11-03 00:25:00,1.59095,1.5911,1.59084,1.5909,1321100005.0
2006-11-03 00:30:00,1.59103,1.59113,1.59051,1.59091,1355599999.0
2006-11-03 00:35:00,1.59078,1.59103,1.59078,1.591,576100001.0
2006-11-03 00:40:00,1.59095,1.59108,1.59077,1.591,845300004.0
2006-11-03 00:45:00,1.59094,1.59112,1.59083,1.591,1087800011.0
2006-11-03 00:50:00,1.591,1.59105,1.59038,1.59089,1094099996.0
2006-11-03 00:55:00,1.5909,1.59097,1.59061,1.59087,1564600011.0
2006-11-03 01:00:00,1.5909,1.59099,1.59061,1.59084,1301099995.0
2006-11-03 01:05:00,1.59085,1.59109,1.59082,1.59094,1055800000.0
2006-11-03 01:10:00,1.591,1.59124,1.59055,1.5912,1435900000.0
2006-11-03 01:15:00,1.59118,1.59118,1.59062,1.59105,1027500006.0
2006-11-03 01:20:00,1.59108,1.59111,1.59083,1.59091,874000003.0
2006-11-03 01:25:00,1.5909,1.59107,1.5907,1.59085,785199999.0
2006-11-03 01:30:00,1.59087,1.59124,1.59034,1.59115,1680300001.0
2006-11-03 01:35:00,1.5909,1.59114,1.59059,1.59075,1157900010.0
2006-11-03 01:40:00,1.591,1.59118,1.5909,1.59108,985900004.0
2006-11-03 01:45:00,1.5911,1.59118,1.59066,1.59083,1066100003.0
2006-11-03 01:50:00,1.59104,1.59118,1.5909,1.5911,615100000.0
2006-11-03 01:55:00,1.5911,1.59112,1.59063,1.59082,1079000005.0
2006-11-03 02:00:00,1.59102,1.59116,1.59041,1.59078,1158499999.0
2006-11-03 02:05:00,1.59103,1.59114,1.5907,1.59097,1433600004.0
2006-11-03 02:10:00,1.59105,1.59111,1.59075,1.59105,988699997.0
2006-11-03 02:15:00,1.59092,1.59108,1.59079,1.59106,987399997.0
2006-11-03 02:20:00,1.59093,1.59108,1.59029,1.59102,1306400001.0
2006-11-03 02:25:00,1.59105,1.59105,1.59058,1.59105,929199998.0
2006-11-03 02:30:00,1.59095,1.59108,1.59062,1.59096,1096200000.0
2006-11-03 02:35:00,1.59104,1.59108,1.59074,1.591,1150900004.0
2006-11-03 02:40:00,1.59107,1.59107,1.59074,1.59085,998199997.0
2006-11-03 02:45:00,1.59086,1.59095,1.59061,1.59092,1029400011.0
2006-11-03 02:50:00,1.59087,1.59094,1.59021,1.59071,1197200001.0
2006-11-03 02:55:00,1.59082,1.59095,1.59026,1.5909,1429399995.0
2006-11-03 03:00:00,1.59088,1.591,1.59057,1.59075,1348100003.0
2006-11-03 03:05:00,1.59056,1.59103,1.59036,1.59072,1227900014.0
2006-11-03 03:10:00,1.5908,1.59098,1.59033,1.5905,1215799998.0
2006-11-03 03:15:00,1.5909,1.59098,1.59051,1.59077,1208400000.0
2006-11-03 03:20:00,1.59074,1.59109,1.59059,1.59087,1469900006.0
2006-11-03 03:25:00,1.59079,1.59097,1.59074,1.59097,701600000.0
2006-11-03 03:30:00,1.59092,1.59103,1.59068,1.59082,1259500008.0
2006-11-03 03:35:00,1.59085,1.59104,1.59035,1.59092,1410699996.0
2006-11-03 03:40:00,1.591,1.59102,1.59064,1.59102,1230000006.0
2006-11-03 03:45:00,1.59106,1.59108,1.59039,1.59069,1137100009.0
2006-11-03 03:50:00,1.59091,1.59105,1.59048,1.59081,1292800001.0
2006-11-03 03:55:00,1.59074,1.591,1.59065,1.59085,1457600007.0
2006-11-03 04:00:00,1.59091,1.59102,1.59069,1.5909,1272799999.0
2006-11-03 04:05:00,1.59079,1.59105,1.59065,1.59091,1404900004.0
2006-11-03 04:10:00,1.59098,1.59098,1.5907,1.59085,636900010.0
2006-11-03 04:15:00,1.59084,1.59103,1.59068,1.59085,1590000011.0
2006-11-03 04:20:00,1.5908,1.59098,1.59014,1.5909,1387999998.0
2006-11-03 04:25:00,1.59077,1.59099,1.59029,1.59072,1285000005.0
2006-11-03 04:30:00,1.59068,1.59097,1.59044,1.59066,1027399996.0
2006-11-03 04:35:00,1.59077,1.59097,1.59066,1.59089,1063599998.0
2006-11-03 04:40:00,1.59087,1.59095,1.59065,1.59095,1153600003.0
2006-11-03 04:45:00,1.59081,1.59106,1.59063,1.59097,1555000012.0
2006-11-03 04:50:00,1.59092,1.59097,1.59063,1.59078,1116900004.0
2006-11-03 04:55:00,1.59092,1.59105,1.59052,1.59084,1340100007.0
2006-11-03 05:00:00,1.59096,1.59105,1.59072,1.59084,1146800000.0
2006-11-03 05:05:00,1.59075,1.59105,1.59033,1.59073,1519399993.0
2006-11-03 05:10:00,1.59089,1.5911,1.59075,1.59091,1426500002.0
2006-11-03 05:15:00,1.59076,1.59105,1.59074,1.59084,800400005.0
2006-11-03 05:20:00,1.59093,1.591,1.59052,1.59098,1290800005.0
2006-11-03 05:25:00,1.59078,1.59102,1.59033,1.59095,1459199999.0
2006-11-03 05:30:00,1.59081,1.59098,1.59064,1.59092,1211499993.0
2006-11-03 05:35:00,1.59044,1.59099,1.59039,1.59077,1308000000.0
2006-11-03 05:40:00,1.59086,1.59095,1.59025,1.59085,702300005.0
2006-11-03 05:45:00,1.59075,1.59097,1.59059,1.59082,1639799985.0
2006-11-03 05:50:00,1.59092,1.59098,1.59038,1.5907,1619200002.0
2006-11-03 05:55:00,1.59085,1.59097,1.59023,1.59081,1423100005.0
2006-11-03 06:00:00,1.5907,1.59096,1.59022,1.59056,1074400001.0
2006-11-03 06:05:00,1.59068,1.59095,1.59004,1.59082,1864900008.0
2006-11-03 06:10:00,1.59067,1.59099,1.59034,1.59056,1873800009.0
2006-11-03 06:15:00,1.5906,1.59096,1.5902,1.59075,1350300006.0
2006-11-03 06:20:00,1.59087,1.5909,1.59048,1.59077,1569300001.0
2006-11-03 06:25:00,1.5908,1.59087,1.59053,1.59072,1255100008.0
2006-11-03 06:30:00,1.59018,1.59085,1.59003,1.59077,837500002.0
2006-11-03 06:35:00,1.59078,1.59088,1.5903,1.59083,1357699997.0
2006-11-03 06:40:00,1.59064,1.59085,1.59059,1.5908,1218399996.0
2006-11-03 06:45:00,1.59063,1.59089,1.59025,1.5907,1137000000.0
2006-11-03 06:50:00,1.59065,1.59098,1.59065,1.59081,1034400008.0
2006-11-03 06:55:00,1.59088,1.59121,1.59054,1.59084,1264500005.0
2006-11-03 07:00:00,1.59077,1.59104,1.59067,1.59098,1221300001.0
2006-11-03 07:05:00,1.59087,1.591,1.59033,1.59071,1534700001.0
2006-11-03 07:10:00,1.5908,1.59095,1.5904,1.59083,842800002.0
2006-11-03 07:15:00,1.59073,1.59085,1.59059,1.59061,1208800005.0
2006-11-03 07:20:00,1.59032,1.59085,1.5902,1.59064,1403900005.0
2006-11-03 07:25:00,1.59059,1.59085,1.58989,1.59062,1399699996.0
2006-11-03 07:30:00,1.5906,1.59085,1.59053,1.5908,1189700009.0
2006-11-03 07:35:00,1.59078,1.59085,1.59011,1.59026,885500001.0
2006-11-03 07:40:00,1.59071,1.59089,1.59023,1.59082,1699600003.0
2006-11-03 07:45:00,1.59078,1.59092,1.5901,1.59069,1361100005.0
2006-11-03 07:50:00,1.5908,1.59088,1.59023,1.59078,992199998.0
2006-11-03 07:55:00,1.59075,1.59085,1.59023,1.5908,1441300000.0
2006-11-03 08:00:00,1.59075,1.59094,1.5904,1.5908,919200001.0
2006-11-03 08:05:00,1.59082,1.59087,1.59037,1.59042,1288300000.0
2006-11-03 08:10:00,1.59044,1.59097,1.59029,1.59069,1277000001.0
2006-11-03 08:15:00,1.59085,1.59094,1.5903,1.59087,1012699999.0
2006-11-03 08:20:00,1.59088,1.59095,1.59009,1.59056,937999995.0
2006-11-03 08:25:00,1.59077,1.59095,1.59051,1.59084,916200005.0
2006-11-03 08:30:00,1.59078,1.59109,1.59043,1.59087,1153100008.0
2006-11-03 08:35:00,1.59081,1.59088,1.59057,1.59063,947400005.0
2006-11-03 08:40:00,1.59044,1.5909,1.59044,1.59082,1086000006.0
2006-11-03 08:45:00,1.59095,1.59095,1.59056,1.5907,1200799996.0
2006-11-03 08:50:00,1.5908,1.59103,1.59055,1.59073,1090500006.0
2006-11-03 08:55:00,1.59085,1.5911,1.59074,1.59105,974300006.0
2006-11-03 09:00:00,1.59084,1.59105,1.59068,1.59078,957600002.0
2006-11-03 09:05:00,1.5908,1.59088,1.59048,1.59055,1424600006.0
2006-11-03 09:10:00,1.59069,1.59103,1.59069,1.5909,912499998.0
2006-11-03 09:15:00,1.59085,1.59101,1.59053,1.59055,958200003.0
2006-11-03 09:20:00,1.59061,1.59079,1.59036,1.59059,1505299981.0
2006-11-03 09:25:00,1.59066,1.59078,1.59041,1.59057,1281500012.0
2006-11-03 09:30:00,1.59075,1.59075,1.59014,1.59062,1020299998.0
2006-11-03 09:35:00,1.59072,1.59083,1.59035,1.59062,1002400003.0
2006-11-03 09:40:00,1.59066,1.59095,1.59054,1.59062,931500009.0
2006-11-03 09:45:00,1.5909,1.59129,1.59072,1.59115,1505000009.0
2006-11-03 09:50:00,1.5912,1.5913,1.59094,1.59106,1615700001.0
2006-11-03 09:55:00,1.59116,1.59124,1.59094,1.59118,1391900008.0
2006-11-03 10:00:00,1.59108,1.59131,1.59097,1.5912,1009700002.0
2006-11-03 10:05:00,1.59112,1.59125,1.59073,1.59073,1840600009.0
2006-11-03 10:10:00,1.5906,1.59085,1.59027,1.59058,1361199988.0
2006-11-03 10:15:00,1.59057,1.59066,1.59038,1.59054,1595000006.0
2006-11-03 10:20:00,1.59048,1.59065,1.59038,1.59053,1033100005.0
2006-11-03 10:25:00,1.59053,1.59081,1.59028,1.59063,1493300003.0
2006-11-03 10:30:00,1.59066,1.59084,1.5905,1.59053,1632399999.0
2006-11-03 10:35:00,1.59058,1.5908,1.59041,1.59072,1059199999.0
2006-11-03 10:40:00,1.59065,1.59075,1.59019,1.5906,1832700008.0
2006-11-03 10:45:00,1.5906,1.59083,1.59036,1.5906,1298400003.0
2006-11-03 10:50:00,1.59051,1.59088,1.59051,1.5908,1435500008.0
2006-11-03 10:55:00,1.59073,1.59086,1.59056,1.59058,1353200004.0
2006-11-03 11:00:00,1.59082,1.59082,1.59039,1.59045,1249800007.0
2006-11-03 11:05:00,1.59044,1.59067,1.59039,1.59063,983499998.0
2006-11-03 11:10:00,1.59056,1.59063,1.59025,1.59063,1170699996.0
2006-11-03 11:15:00,1.59046,1.59076,1.59042,1.59067,1280800007.0
2006-11-03 11:20:00,1.59062,1.59074,1.59039,1.59068,1558799999.0
2006-11-03 11:25:00,1.5907,1.59085,1.59042,1.59068,1335100002.0
2006-11-03 11:30:00,1.59071,1.59091,1.59052,1.59072,1981199993.0
2006-11-03 11:35:00,1.59059,1.59075,1.59044,1.59056,1514000010.0
2006-11-03 11:40:00,1.59049,1.59077,1.59049,1.59055,1493300006.0
2006-11-03 11:45:00,1.59063,1.59087,1.59051,1.59057,1071199998.0
2006-11-03 11:50:00,1.59083,1.59099,1.59055,1.59085,1590300007.0
2006-11-03 11:55:00,1.5908,1.59092,1.59062,1.59069,1479300002.0
2006-11-03 12:00:00,1.59082,1.59093,1.59057,1.59077,1369200003.0
2006-11-03 12:05:00,1.59088,1.59095,1.59052,1.59086,1192300012.0
2006-11-03 12:10:00,1.59088,1.59103,1.59054,1.59085,1232200001.0
2006-11-03 12:15:00,1.59097,1.5911,1.59078,1.5911,1435500004.0
2006-11-03 12:20:00,1.59096,1.59125,1.59053,1.591,1547000005.0
2006-11-03 12:25:00,1.59113,1.59125,1.59088,1.59115,1603700012.0
2006-11-03 12:30:00,1.59104,1.59152,1.591,1.59131,1542200013.0
2006-11-03 12:35:00,1.59141,1.59144,1.59116,1.59127,1382500003.0
2006-11-03 12:40:00,1.59125,1.59145,1.59113,1.59119,1592300000.0
2006-11-03 12:45:00,1.59126,1.59147,1.5912,1.59134,1399500003.0
2006-11-03 12:50:00,1.59127,1.5915,1.59097,1.59142,1259100004.0
2006-11-03 12:55:00,1.59144,1.59163,1.59113,1.59151,1375599997.0
2006-11-03 13:00:00,1.59152,1.59164,1.59116,1.5913,1257300017.0
2006-11-03 13:05:00,1.59145,1.59165,1.59135,1.5916,1077400003.0
2006-11-03 13:10:00,1.59144,1.5917,1.59135,1.5916,1038000002.0
2006-11-03 13:15:00,1.59181,1.59219,1.59163,1.59168,1279600003.0
2006-11-03 13:20:00,1.59174,1.59187,1.59147,1.59175,1173299999.0
2006-11-03 13:25:00,1.59177,1.59189,1.59137,1.59153,1582300001.0
2006-11-03 13:30:00,1.59159,1.59161,1.59126,1.59147,1224300008.0
2006-11-03 13:35:00,1.5915,1.59168,1.59127,1.5915,1560700003.0
2006-11-03 13:40:00,1.59159,1.59175,1.59144,1.59152,1038299994.0
2006-11-03 13:45:00,1.59142,1.59175,1.59142,1.59165,1183600007.0
2006-11-03 13:50:00,1.59172,1.59178,1.59145,1.5916,1279600004.0
2006-11-03 13:55:00,1.59165,1.59174,1.59141,1.59163,1910000001.0
2006-11-03 14:00:00,1.59163,1.59183,1.59115,1.59165,1514500009.0
2006-11-03 14:05:00,1.59163,1.59184,1.59144,1.59173,1227000005.0
2006-11-03 14:10:00,1.59161,1.5918,1.59144,1.59157,1521500000.0
2006-11-03 14:15:00,1.59167,1.59195,1.59147,1.5919,1462299999.0
2006-11-03 14:20:00,1.59175,1.59189,1.59147,1.59156,1653700005.0
2006-11-03 14:25:00,1.59175,1.59186,1.59146,1.59177,1571200006.0
2006-11-03 14:30:00,1.59174,1.59185,1.59142,1.59162,1415399994.0
2006-11-03 14:35:00,1.59148,1.5917,1.5913,1.59151,1358300007.0
2006-11-03 14:40:00,1.59161,1.59188,1.59147,1.59182,1337500002.0
2006-11-03 14:45:00,1.59187,1.59203,1.59167,1.59183,1680500008.0
2006-11-03 14:50:00,1.59203,1.5922,1.59178,1.59205,1077299998.0
2006-11-03 14:55:00,1.5921,1.5922,1.59171,1.5919,1246100000.0
2006-11-03 15:00:00,1.592,1.59212,1.59173,1.592,1647500007.0
2006-11-03 15:05:00,1.5921,1.59297,1.59201,1.59262,881000002.0
2006-11-03 15:10:00,1.59252,1.59297,1.59235,1.59279,1561100001.0
2006-11-03 15:15:00,1.5928,1.59286,1.59249,1.59271,1332200004.0
2006-11-03 15:20:00,1.59255,1.59289,1.59245,1.59273,1516299999.0
2006-11-03 15:25:00,1.59256,1.59267,1.59214,1.59232,1251700007.0
2006-11-03 15:30:00,1.5924,1.5932,1.59102,1.59284,1475800005.0
2006-11-03 15:35:00,1.59324,1.59345,1.59102,1.59125,1408300000.0
2006-11-03 15:40:00,1.59212,1.59383,1.59128,1.59277,1268499995.0
2006-11-03 15:45:00,1.59281,1.59312,1.59117,1.59225,1443800010.0
2006-11-03 15:50:00,1.59277,1.59346,1.59129,1.59336,1503400011.0
2006-11-03 15:55:00,1.59366,1.59423,1.59335,1.59394,1606099996.0
2006-11-03 16:00:00,1.5941,1.59425,1.59338,1.59353,1725000008.0
2006-11-03 16:05:00,1.59364,1.59415,1.59344,1.59371,988599997.0
2006-11-03 16:10:00,1.59378,1.59379,1.59321,1.59364,1610800011.0
2006-11-03 16:15:00,1.59326,1.5937,1.59326,1.59353,1658800002.0
2006-11-03 16:20:00,1.59345,1.59367,1.59327,1.59342,1785200022.0
2006-11-03 16:25:00,1.59332,1.5938,1.59311,1.59374,1507499995.0
2006-11-03 16:30:00,1.59361,1.5939,1.59345,1.59373,1590400012.0
2006-11-03 16:35:00,1.5937,1.59391,1.59362,1.59371,1184700003.0
2006-11-03 16:40:00,1.59371,1.59388,1.59345,1.59372,1565199997.0
2006-11-03 16:45:00,1.59363,1.59386,1.59353,1.5936,1488699995.0
2006-11-03 16:50:00,1.59368,1.59389,1.59339,1.59377,1489600005.0
2006-11-03 16:55:00,1.59388,1.59424,1.59377,1.59423,1421699997.0
2006-11-03 17:00:00,1.59406,1.59434,1.59381,1.59381,1576800005.0
2006-11-03 17:05:00,1.59409,1.59424,1.59382,1.59406,1570000011.0
2006-11-03 17:10:00,1.59412,1.59465,1.59407,1.59446,1270800003.0
2006-11-03 17:15:00,1.59433,1.59449,1.59419,1.59426,1443300006.0
2006-11-03 17:20:00,1.59443,1.59476,1.59426,1.59457,1306100002.0
2006-11-03 17:25:00,1.59454,1.59468,1.59438,1.59463,1127799998.0
2006-11-03 17:30:00,1.59443,1.59484,1.59429,1.59469,1710499992.0
2006-11-03 17:35:00,1.59472,1.59498,1.59456,1.59484,1172100011.0
2006-11-03 17:40:00,1.5946,1.59497,1.5946,1.59495,1437099999.0
2006-11-03 17:45:00,1.59485,1.59495,1.59427,1.59448,1461300011.0
2006-11-03 17:50:00,1.59468,1.59473,1.59425,1.59426,1437300000.0
2006-11-03 17:55:00,1.59439,1.5944,1.59387,1.59406,1698700000.0
2006-11-03 18:00:00,1.59398,1.5944,1.59398,1.5944,5568399996.0
2006-11-03 18:05:00,1.5945,1.5945,1.59397,1.59439,5262300000.0
2006-11-03 18:10:00,1.59449,1.59465,1.59422,1.59432,5801599985.0
2006-11-03 18:15:00,1.59432,1.5948,1.59411,1.59428,7662200011.0
2006-11-03 18:20:00,1.5951,1.5953,1.59426,1.5953,4800199995.0
2006-11-03 18:25:00,1.5952,1.5954,1.59404,1.59423,6903300020.0
2006-11-03 18:30:00,1.59429,1.5957,1.59416,1.5955,7488199988.0
2006-11-03 18:35:00,1.59465,1.5955,1.59439,1.59484,8667699983.0
2006-11-03 18:40:00,1.5952,1.5953,1.59432,1.59456,4890099995.0
2006-11-03 18:45:00,1.59453,1.59469,1.59424,1.59463,2791400006.0
2006-11-03 18:50:00,1.59446,1.59459,1.59423,1.59434,5754299996.0
2006-11-03 18:55:00,1.59443,1.59454,1.5942,1.5944,5620000014.0
2006-11-03 19:00:00,1.59426,1.59447,1.5941,1.59431,2285899999.0
2006-11-03 19:05:00,1.59441,1.59462,1.5943,1.59437,6312399994.0
2006-11-03 19:10:00,1.5945,1.59461,1.59429,1.59455,4153799998.0
2006-11-03 19:15:00,1.59457,1.59525,1.59455,1.59515,4146300004.0
2006-11-03 19:20:00,1.59508,1.59535,1.595,1.59531,3335400005.0
2006-11-03 19:25:00,1.59512,1.59543,1.59495,1.59532,4570800017.0
2006-11-03 19:30:00,1.595,1.59582,1.595,1.59553,6220300039.0
2006-11-03 19:35:00,1.59548,1.59555,1.5951,1.59526,3996500027.0
2006-11-03 19:40:00,1.59528,1.59534,1.59502,1.59507,2946300020.0
2006-11-03 19:45:00,1.5952,1.59533,1.5949,1.5952,3029599998.0
2006-11-03 19:50:00,1.59517,1.59525,1.59472,1.595,2125900009.0
2006-11-03 19:55:00,1.5951,1.59537,1.59498,1.59521,6232000005.0
2006-11-03 20:00:00,1.59533,1.59544,1.59512,1.59526,2282999986.0
2006-11-03 20:05:00,1.59521,1.59534,1.59504,1.59504,2912500021.0
2006-11-03 20:10:00,1.59516,1.59544,1.59497,1.59515,3890900013.0
2006-11-03 20:15:00,1.5952,1.59538,1.5942,1.5945,4332800033.0
2006-11-03 20:20:00,1.5944,1.59527,1.5944,1.59501,3591400006.0
2006-11-03 20:25:00,1.59509,1.59513,1.59451,1.59468,3044499999.0
2006-11-03 20:30:00,1.5944,1.59507,1.5944,1.59486,2695100008.0
2006-11-03 20:35:00,1.59504,1.59519,1.59468,1.59468,4797600017.0
2006-11-03 20:40:00,1.59485,1.59517,1.5945,1.59494,4105100005.0
2006-11-03 20:45:00,1.59484,1.5953,1.59435,1.59515,4180400015.0
2006-11-03 20:50:00,1.59524,1.59553,1.59502,1.59525,6670100018.0
2006-11-03 20:55:00,1.59522,1.59545,1.5938,1.5941,7477399987.0
2006-11-03 21:00:00,1.594,1.59558,1.5939,1.59512,6175699991.0
2006-11-03 21:05:00,1.59506,1.59517,1.59475,1.59483,2255600014.0
2006-11-03 21:10:00,1.59497,1.59505,1.5948,1.59505,3738900005.0
2006-11-03 21:15:00,1.59502,1.59502,1.59405,1.59434,4682700011.0
2006-11-03 21:20:00,1.594,1.59457,1.594,1.59439,7545400041.0
2006-11-03 21:25:00,1.59423,1.59442,1.59381,1.59421,3920800011.0
2006-11-03 21:30:00,1.59431,1.59464,1.59411,1.59458,5184399992.0
2006-11-03 21:35:00,1.59459,1.59463,1.59433,1.59457,2162300001.0
2006-11-03 21:40:00,1.59439,1.5946,1.59396,1.59396,4085299992.0
2006-11-03 21:45:00,1.59398,1.59421,1.59387,1.594,4919500029.0
2006-11-03 21:50:00,1.59396,1.59426,1.59389,1.59394,2921000009.0
2006-11-03 21:55:00,1.59392,1.59412,1.59379,1.59382,3486000005.0
2006-11-03 22:00:00,1.59385,1.59415,1.59315,1.59385,3188600006.0
2006-11-03 22:05:00,1.59374,1.59408,1.59316,1.59371,2032000004.0
2006-11-03 22:10:00,1.59378,1.59405,1.59317,1.59335,2193200003.0
2006-11-03 22:15:00,1.59317,1.59412,1.59304,1.59339,1912499999.0
2006-11-03 22:20:00,1.59348,1.59404,1.59302,1.59312,1992499995.0
2006-11-03 22:25:00,1.59351,1.59392,1.59274,1.5939,3156200009.0
2006-11-03 22:30:00,1.59365,1.59423,1.59303,1.59362,2275100006.0
2006-11-03 22:35:00,1.59408,1.59427,1.59337,1.59368,2379900003.0
2006-11-03 22:40:00,1.59377,1.59411,1.59334,1.594,3784700027.0
2006-11-03 22:45:00,1.59385,1.59425,1.5933,1.59382,2335100011.0
2006-11-03 22:50:00,1.59425,1.59427,1.59329,1.59387,1755900003.0
2006-11-03 22:55:00,1.59405,1.59412,1.59329,1.59343,1974500014.0
2006-11-03 23:00:00,1.59359,1.59424,1.59314,1.594,1661400006.0
2006-11-03 23:05:00,1.59389,1.59438,1.59355,1.5943,1828500013.0
2006-11-03 23:10:00,1.59388,1.59431,1.59354,1.59378,1720500000.0
2006-11-03 23:15:00,1.59378,1.5945,1.59342,1.59359,1482000009.0
2006-11-03 23:20:00,1.59394,1.59433,1.59375,1.59401,1565800007.0
2006-11-03 23:25:00,1.59385,1.59417,1.59349,1.59368,1841999990.0
2006-11-03 23:30:00,1.59331,1.59417,1.59331,1.59353,1594600012.0
2006-11-03 23:35:00,1.59368,1.59431,1.59353,1.59365,1526100002.0
2006-11-03 23:40:00,1.59382,1.59417,1.59321,1.59338,1810000006.0
2006-11-03 23:45:00,1.59351,1.59425,1.59344,1.59385,1720100007.0
2006-11-03 23:50:00,1.59347,1.59438,1.59347,1.59378,1644799999.0
2006-11-03 23:55:00,1.59427,1.59442,1.59338,1.59399,1690000004.0
2006-11-06 00:00:00,1.59423,1.59478,1.59357,1.594,1449399999.0
2006-11-06 00:05:00,1.59404,1.59416,1.5934,1.5937,1419100011.0
2006-11-06 00:10:00,1.5936,1.59408,1.5934,1.5937,1463500000.0
2006-11-06 00:15:00,1.59368,1.5939,1.59346,1.59371,1201800008.0
2006-11-06 00:20:00,1.59374,1.5943,1.59354,1.59402,1432699997.0
2006-11-06 00:25:00,1.59408,1.59425,1.594,1.59408,1212500010.0
2006-11-06 00:30:00,1.59368,1.59413,1.59353,1.59389,1393900004.0
2006-11-06 00:35:00,1.594,1.59412,1.59372,1.59386,704400003.0
2006-11-06 00:40:00,1.59391,1.59417,1.59371,1.59417,1008499997.0
2006-11-06 00:45:00,1.59409,1.59428,1.594,1.59418,1238900000.0
2006-11-06 00:50:00,1.5941,1.59424,1.59363,1.59369,1263799998.0
2006-11-06 00:55:00,1.59403,1.5942,1.5934,1.59395,1536100005.0
2006-11-06 01:00:00,1.59395,1.59405,1.59362,1.5937,1404900006.0
2006-11-06 01:05:00,1.59384,1.59408,1.59348,1.59395,1085100002.0
2006-11-06 01:10:00,1.59395,1.59408,1.59376,1.59408,1240500007.0
2006-11-06 01:15:00,1.594,1.59408,1.59345,1.59387,1572100007.0
2006-11-06 01:20:00,1.59402,1.59403,1.5937,1.5939,851300003.0
2006-11-06 01:25:00,1.59374,1.59401,1.59366,1.59367,1462700000.0
2006-11-06 01:30:00,1.5938,1.59388,1.59351,1.59375,1549600004.0
2006-11-06 01:35:00,1.5937,1.59385,1.59332,1.59375,1309400003.0
2006-11-06 01:40:00,1.5938,1.59385,1.59363,1.59385,842900002.0
2006-11-06 01:45:00,1.59376,1.59382,1.59326,1.5938,1261600007.0
2006-11-06 01:50:00,1.59335,1.59382,1.59315,1.59379,1246000001.0
2006-11-06 01:55:00,1.59378,1.5938,1.59351,1.59366,1262500010.0
2006-11-06 02:00:00,1.59375,1.59375,1.59344,1.59375,1014299998.0
2006-11-06 02:05:00,1.5937,1.59385,1.59288,1.5937,1156300001.0
2006-11-06 02:10:00,1.5937,1.59395,1.59351,1.59395,911600001.0
2006-11-06 02:15:00,1.59377,1.59409,1.59312,1.59385,932300007.0
2006-11-06 02:20:00,1.59389,1.59415,1.59377,1.59394,1439500002.0
2006-11-06 02:25:00,1.59409,1.59421,1.59362,1.59391,1114400003.0
2006-11-06 02:30:00,1.59386,1.59417,1.59386,1.594,996600000.0
2006-11-06 02:35:00,1.5941,1.59415,1.59361,1.594,1263400012.0
2006-11-06 02:40:00,1.59404,1.59407,1.59376,1.59397,1079599997.0
2006-11-06 02:45:00,1.59402,1.59409,1.59371,1.59393,1196000006.0
2006-11-06 02:50:00,1.59407,1.59409,1.59373,1.59386,1326999995.0
2006-11-06 02:55:00,1.59387,1.59404,1.59371,1.59379,1502100003.0
2006-11-06 03:00:00,1.59376,1.59401,1.59356,1.59369,1098800005.0
2006-11-06 03:05:00,1.5937,1.59392,1.59359,1.59374,1430300003.0
2006-11-06 03:10:00,1.59371,1.59433,1.59363,1.59423,1102900006.0
2006-11-06 03:15:00,1.59414,1.59432,1.59397,1.59422,943200001.0
2006-11-06 03:20:00,1.59417,1.59434,1.59385,1.59391,1397400009.0
2006-11-06 03:25:00,1.59387,1.59404,1.59369,1.59395,721699999.0
2006-11-06 03:30:00,1.59388,1.59404,1.59373,1.59385,1066900010.0
2006-11-06 03:35:00,1.59385,1.59398,1.59371,1.59395,1134300010.0
2006-11-06 03:40:00,1.59392,1.59394,1.59336,1.5935,1735599993.0
2006-11-06 03:45:00,1.59383,1.59393,1.59348,1.59377,1816800005.0
2006-11-06 03:50:00,1.59374,1.59389,1.59361,1.59385,1022200000.0
2006-11-06 03:55:00,1.5938,1.59392,1.59311,1.59339,1366800007.0
2006-11-06 04:00:00,1.59387,1.59393,1.5936,1.59388,1136900002.0
2006-11-06 04:05:00,1.59385,1.59393,1.59327,1.59376,1566299990.0
2006-11-06 04:10:00,1.5938,1.59386,1.59355,1.59366,1042999992.0
2006-11-06 04:15:00,1.59375,1.59382,1.5935,1.59366,1240000001.0
2006-11-06 04:20:00,1.59357,1.59374,1.59338,1.59349,1559399992.0
2006-11-06 04:25:00,1.59362,1.59372,1.59339,1.59352,1525900004.0
2006-11-06 04:30:00,1.59351,1.59373,1.59336,1.59352,646100004.0
2006-11-06 04:35:00,1.59348,1.59371,1.59335,1.59351,1694300000.0
2006-11-06 04:40:00,1.59365,1.59369,1.59314,1.59341,1315900002.0
2006-11-06 04:45:00,1.59347,1.59381,1.59347,1.5936,1439000012.0
2006-11-06 04:50:00,1.59353,1.59391,1.59345,1.59374,1022599999.0
2006-11-06 04:55:00,1.59363,1.59387,1.59355,1.59375,1132900003.0
2006-11-06 05:00:00,1.59364,1.59397,1.59351,1.59379,1485300006.0
2006-11-06 05:05:00,1.59378,1.59394,1.59367,1.59375,868000003.0
2006-11-06 05:10:00,1.59383,1.59403,1.59378,1.59384,1166399995.0
2006-11-06 05:15:00,1.59388,1.59398,1.59366,1.59383,885000003.0
2006-11-06 05:20:00,1.59388,1.59404,1.59344,1.59353,1451299995.0
2006-11-06 05:25:00,1.59392,1.594,1.59349,1.59355,1101600002.0
2006-11-06 05:30:00,1.59388,1.59399,1.59356,1.59395,1379200009.0
2006-11-06 05:35:00,1.5939,1.59397,1.59336,1.59387,1493200005.0
2006-11-06 05:40:00,1.59381,1.59397,1.59299,1.59369,931000002.0
2006-11-06 05:45:00,1.5935,1.59397,1.59322,1.59368,1859700001.0
2006-11-06 05:50:00,1.59389,1.59398,1.59319,1.59361,1712600001.0
2006-11-06 05:55:00,1.59378,1.59395,1.59312,1.5939,1557100005.0
2006-11-06 06:00:00,1.59362,1.59397,1.59326,1.59376,1363100002.0
2006-11-06 06:05:00,1.5938,1.59394,1.59359,1.59381,2034300000.0
2006-11-06 06:10:00,1.59382,1.59396,1.59318,1.59353,1812700013.0
2006-11-06 06:15:00,1.5938,1.59384,1.5936,1.59375,934900008.0
2006-11-06 06:20:00,1.59374,1.5939,1.59333,1.59368,1383500007.0
2006-11-06 06:25:00,1.5937,1.59387,1.59317,1.59383,1287000003.0
2006-11-06 06:30:00,1.59382,1.59385,1.59347,1.59385,1117400000.0
2006-11-06 06:35:00,1.59366,1.59385,1.59342,1.59362,1083100005.0
2006-11-06 06:40:00,1.59355,1.59378,1.59327,1.59362,1196699999.0
2006-11-06 06:45:00,1.5937,1.59383,1.59347,1.59347,1432200008.0
2006-11-06 06:50:00,1.5937,1.59415,1.59357,1.59398,1280699999.0
2006-11-06 06:55:00,1.59404,1.59433,1.59355,1.59423,1357500000.0
2006-11-06 07:00:00,1.59434,1.59456,1.59417,1.59442,1182500001.0
2006-11-06 07:05:00,1.59436,1.59441,1.59397,1.59429,1111600005.0
2006-11-06 07:10:00,1.59391,1.59443,1.59371,1.59422,1026100006.0
2006-11-06 07:15:00,1.59424,1.59436,1.59403,1.59415,1438099997.0
2006-11-06 07:20:00,1.59389,1.59429,1.59379,1.59408,1522700001.0
2006-11-06 07:25:00,1.59397,1.59425,1.59391,1.59415,1111300008.0
2006-11-06 07:30:00,1.5942,1.59452,1.5941,1.59422,969500001.0
2006-11-06 07:35:00,1.59411,1.59435,1.59411,1.59412,430399999.0
2006-11-06 07:40:00,1.59416,1.59422,1.59384,1.594,1317500002.0
2006-11-06 07:45:00,1.59408,1.59428,1.59352,1.59408,1449199998.0
2006-11-06 07:50:00,1.59407,1.59453,1.59344,1.59413,1526400005.0
2006-11-06 07:55:00,1.594,1.59412,1.59366,1.59378,1018900004.0
2006-11-06 08:00:00,1.59391,1.59414,1.59378,1.59403,990000003.0
2006-11-06 08:05:00,1.59411,1.59418,1.59382,1.594,1284500004.0
2006-11-06 08:10:00,1.59395,1.59432,1.59373,1.59394,1229299997.0
2006-11-06 08:15:00,1.59415,1.5944,1.59398,1.59423,1267800006.0
2006-11-06 08:20:00,1.59425,1.59434,1.59396,1.59432,734799999.0
2006-11-06 08:25:00,1.59428,1.59435,1.59396,1.59415,1395899998.0
2006-11-06 08:30:00,1.59423,1.5944,1.59344,1.59416,1133500002.0
2006-11-06 08:35:00,1.59408,1.59418,1.59396,1.59415,648900003.0
2006-11-06 08:40:00,1.59412,1.59448,1.5936,1.59432,1843399996.0
2006-11-06 08:45:00,1.5944,1.59454,1.59399,1.5944,1058600000.0
2006-11-06 08:50:00,1.59441,1.59465,1.59422,1.59429,1265700000.0
2006-11-06 08:55:00,1.59432,1.59478,1.59394,1.59478,885600007.0
2006-11-06 09:00:00,1.59469,1.5952,1.59459,1.59512,1268600000.0
2006-11-06 09:05:00,1.59503,1.59522,1.59431,1.59442,1485200001.0
2006-11-06 09:10:00,1.59486,1.59492,1.5945,1.59452,1090800002.0
2006-11-06 09:15:00,1.5945,1.59475,1.59441,1.59465,1192199995.0
2006-11-06 09:20:00,1.59466,1.59466,1.59352,1.59365,1567999991.0
2006-11-06 09:25:00,1.59377,1.59403,1.59356,1.59386,1571099998.0
2006-11-06 09:30:00,1.59401,1.59467,1.59371,1.59444,899099998.0
2006-11-06 09:35:00,1.59443,1.59465,1.59422,1.59445,1676600008.0
2006-11-06 09:40:00,1.5945,1.59459,1.5942,1.59428,1153200003.0
2006-11-06 09:45:00,1.59448,1.59476,1.59445,1.59459,1469300004.0
2006-11-06 09:50:00,1.59478,1.59478,1.59441,1.59456,1415000003.0
2006-11-06 09:55:00,1.59451,1.59467,1.59434,1.59453,1586200005.0
2006-11-06 10:00:00,1.59453,1.59473,1.59436,1.59446,1398699998.0
2006-11-06 10:05:00,1.59424,1.59461,1.59414,1.59448,1476700012.0
2006-11-06 10:10:00,1.59436,1.59462,1.59427,1.59455,1442599993.0
2006-11-06 10:15:00,1.59454,1.59514,1.59439,1.59514,1516299999.0
2006-11-06 10:20:00,1.59512,1.59537,1.59486,1.59516,1098800006.0
2006-11-06 10:25:00,1.59518,1.59562,1.59495,1.59548,1822800017.0
2006-11-06 10:30:00,1.5956,1.59571,1.59529,1.59543,1325000004.0
2006-11-06 10:35:00,1.59549,1.59556,1.59526,1.59545,1558400003.0
2006-11-06 10:40:00,1.59534,1.59557,1.59511,1.5954,1697800000.0
2006-11-06 10:45:00,1.59537,1.59563,1.59518,1.59544,1302999989.0
2006-11-06 10:50:00,1.59529,1.5956,1.59519,1.59529,1745500002.0
2006-11-06 10:55:00,1.59534,1.59551,1.59519,1.59519,1367100007.0
2006-11-06 11:00:00,1.59537,1.59546,1.59502,1.5953,1078600007.0
2006-11-06 11:05:00,1.59541,1.59553,1.59523,1.59536,874999999.0
2006-11-06 11:10:00,1.59526,1.59551,1.59519,1.59545,1354900009.0
2006-11-06 11:15:00,1.59526,1.59547,1.59514,1.5953,1297800004.0
2006-11-06 11:20:00,1.59526,1.59536,1.59498,1.5952,1852899999.0
2006-11-06 11:25:00,1.59528,1.59536,1.59493,1.59518,1349700005.0
2006-11-06 11:30:00,1.59517,1.59555,1.59509,1.5954,2194400017.0
2006-11-06 11:35:00,1.5954,1.59552,1.5952,1.5954,1694799999.0
2006-11-06 11:40:00,1.59518,1.59562,1.59518,1.5956,1708300002.0
2006-11-06 11:45:00,1.59554,1.59581,1.59547,1.59565,1414299996.0
2006-11-06 11:50:00,1.59568,1.59588,1.59554,1.59558,1976800011.0
2006-11-06 11:55:00,1.59572,1.59596,1.5955,1.5958,1476800009.0
2006-11-06 12:00:00,1.59576,1.59588,1.59557,1.5958,1399700005.0
2006-11-06 12:05:00,1.59581,1.59588,1.5955,1.5957,1339399998.0
2006-11-06 12:10:00,1.59578,1.59592,1.59558,1.59562,1218900004.0
2006-11-06 12:15:00,1.59556,1.5957,1.59537,1.59544,1387300010.0
2006-11-06 12:20:00,1.59542,1.59566,1.59537,1.59563,848699997.0
2006-11-06 12:25:00,1.59557,1.59567,1.59531,1.59534,1566299999.0
2006-11-06 12:30:00,1.59556,1.59563,1.59525,1.5955,776600004.0
2006-11-06 12:35:00,1.59537,1.59562,1.59531,1.59551,1425700013.0
2006-11-06 12:40:00,1.5954,1.59566,1.59521,1.59549,1213899999.0
2006-11-06 12:45:00,1.59535,1.59565,1.59534,1.59562,1497599999.0
2006-11-06 12:50:00,1.59556,1.59572,1.59508,1.5957,1435200002.0
2006-11-06 12:55:00,1.59565,1.59568,1.59536,1.59555,1269699997.0
2006-11-06 13:00:00,1.59555,1.59601,1.59544,1.59588,1099300003.0
2006-11-06 13:05:00,1.59601,1.5963,1.59585,1.59615,1219400004.0
2006-11-06 13:10:00,1.59605,1.59618,1.59591,1.59597,1003800001.0
2006-11-06 13:15:00,1.59608,1.59622,1.59582,1.59604,1970599996.0
2006-11-06 13:20:00,1.59602,1.59683,1.59593,1.59648,1367299998.0
2006-11-06 13:25:00,1.59641,1.59648,1.59547,1.5959,1538900000.0
2006-11-06 13:30:00,1.5959,1.59625,1.59554,1.5957,1285100008.0
2006-11-06 13:35:00,1.59567,1.59591,1.59561,1.59574,1444300010.0
2006-11-06 13:40:00,1.59579,1.59585,1.59551,1.5958,1120000003.0
2006-11-06 13:45:00,1.59584,1.59585,1.59546,1.59567,1341200007.0
2006-11-06 13:50:00,1.5957,1.59582,1.59549,1.59566,1326899998.0
2006-11-06 13:55:00,1.59572,1.59583,1.59554,1.5957,1354299994.0
2006-11-06 14:00:00,1.59551,1.59567,1.5951,1.59532,1336099997.0
2006-11-06 14:05:00,1.59543,1.59557,1.59525,1.59537,1425499997.0
2006-11-06 14:10:00,1.59548,1.59566,1.5945,1.59557,1691699997.0
2006-11-06 14:15:00,1.59563,1.59581,1.59542,1.5957,1194799997.0
2006-11-06 14:20:00,1.59568,1.5958,1.59538,1.59552,1610299993.0
2006-11-06 14:25:00,1.59574,1.59609,1.59554,1.596,1888100000.0
2006-11-06 14:30:00,1.59603,1.59626,1.59586,1.59616,1720100009.0
2006-11-06 14:35:00,1.59597,1.59621,1.5958,1.59586,1332299998.0
2006-11-06 14:40:00,1.59582,1.59603,1.59568,1.59578,1436799994.0
2006-11-06 14:45:00,1.596,1.5961,1.59572,1.59586,1368600003.0
2006-11-06 14:50:00,1.59589,1.59611,1.59569,1.59602,1748300000.0
2006-11-06 14:55:00,1.59591,1.59611,1.5958,1.59585,1341900004.0
2006-11-06 15:00:00,1.59591,1.596,1.59572,1.5959,1571000003.0
2006-11-06 15:05:00,1.59585,1.59601,1.59567,1.59594,1132400002.0
2006-11-06 15:10:00,1.59606,1.59635,1.59576,1.59635,1490199996.0
2006-11-06 15:15:00,1.59631,1.59651,1.59622,1.59637,1642600014.0
2006-11-06 15:20:00,1.59648,1.5965,1.59562,1.59595,1354300004.0
2006-11-06 15:25:00,1.59602,1.59629,1.5958,1.59618,1559800009.0
2006-11-06 15:30:00,1.59596,1.59642,1.59596,1.59616,1396500000.0
2006-11-06 15:35:00,1.59638,1.59662,1.59627,1.59651,1560200007.0
2006-11-06 15:40:00,1.59633,1.59649,1.59626,1.59638,636899999.0
2006-11-06 15:45:00,1.59634,1.59658,1.59616,1.59638,1676699995.0
2006-11-06 15:50:00,1.59621,1.59637,1.59605,1.59632,1363000005.0
2006-11-06 15:55:00,1.59627,1.59641,1.59607,1.59635,1503000005.0
2006-11-06 16:00:00,1.59635,1.59635,1.59582,1.59608,1572599998.0
2006-11-06 16:05:00,1.59607,1.59657,1.59594,1.59657,1018100003.0
2006-11-06 16:10:00,1.59656,1.59664,1.5959,1.59645,1395799996.0
2006-11-06 16:15:00,1.59615,1.59666,1.59615,1.5965,1389300004.0
2006-11-06 16:20:00,1.59653,1.59653,1.59612,1.59645,1250399995.0
2006-11-06 16:25:00,1.5964,1.59653,1.59613,1.59633,1680499988.0
2006-11-06 16:30:00,1.59599,1.59636,1.59591,1.59616,1658100001.0
2006-11-06 16:35:00,1.59613,1.59639,1.59608,1.59635,1015399995.0
2006-11-06 16:40:00,1.59639,1.59646,1.59605,1.59632,1592900003.0
2006-11-06 16:45:00,1.5964,1.59692,1.59623,1.59692,1389499997.0
2006-11-06 16:50:00,1.59686,1.59708,1.59654,1.59687,1182800007.0
2006-11-06 16:55:00,1.59701,1.59723,1.59691,1.59719,1466400008.0
2006-11-06 17:00:00,1.59705,1.59723,1.59682,1.5971,1462700005.0
2006-11-06 17:05:00,1.59712,1.59743,1.59705,1.59728,1273400002.0
2006-11-06 17:10:00,1.5972,1.59742,1.59709,1.59715,1376799995.0
2006-11-06 17:15:00,1.59715,1.59734,1.59699,1.59713,1103399998.0
2006-11-06 17:20:00,1.59716,1.59728,1.5967,1.59685,1264000007.0
2006-11-06 17:25:00,1.5969,1.59701,1.59669,1.59693,1494300005.0
2006-11-06 17:30:00,1.59683,1.59707,1.5967,1.59686,1782399996.0
2006-11-06 17:35:00,1.59687,1.59763,1.59669,1.59763,1291399999.0
2006-11-06 17:40:00,1.59756,1.59766,1.5973,1.59765,1351300003.0
2006-11-06 17:45:00,1.59758,1.59765,1.59732,1.59748,1408200007.0
2006-11-06 17:50:00,1.59745,1.59764,1.59733,1.59751,1565600005.0
2006-11-06 17:55:00,1.59752,1.59771,1.59734,1.59771,1034900000.0
2006-11-06 18:00:00,1.59775,1.59782,1.5973,1.5973,1986699998.0
2006-11-06 18:05:00,1.5974,1.59777,1.5973,1.5977,3349999994.0
2006-11-06 18:10:00,1.59772,1.59776,1.59729,1.59729,7168400007.0
2006-11-06 18:15:00,1.5974,1.59749,1.59709,1.5974,5378600020.0
2006-11-06 18:20:00,1.59745,1.59756,1.5972,1.5972,5598900020.0
2006-11-06 18:25:00,1.5973,1.59754,1.59717,1.59735,5091400000.0
2006-11-06 18:30:00,1.59729,1.5975,1.59723,1.5974,5304199993.0
2006-11-06 18:35:00,1.59738,1.59747,1.5971,1.59743,8430600009.0
2006-11-06 18:40:00,1.5973,1.59749,1.59693,1.59722,4991500010.0
2006-11-06 18:45:00,1.59703,1.59725,1.59691,1.59723,2837000002.0
2006-11-06 18:50:00,1.5972,1.59728,1.59696,1.59714,5212300020.0
2006-11-06 18:55:00,1.59724,1.59755,1.59691,1.59748,6159000007.0
2006-11-06 19:00:00,1.59746,1.59753,1.59726,1.59735,2273399995.0
2006-11-06 19:05:00,1.59741,1.59747,1.59721,1.59734,5928200003.0
2006-11-06 19:10:00,1.59736,1.59756,1.59725,1.59746,4398900012.0
2006-11-06 19:15:00,1.59747,1.5976,1.59722,1.59735,4464000006.0
2006-11-06 19:20:00,1.59736,1.59747,1.59711,1.59738,3497100003.0
2006-11-06 19:25:00,1.59735,1.59745,1.59716,1.59732,4099800019.0
2006-11-06 19:30:00,1.5973,1.59753,1.59713,1.59727,6171399993.0
2006-11-06 19:35:00,1.59737,1.59759,1.59721,1.59721,4112000005.0
2006-11-06 19:40:00,1.59745,1.59755,1.59729,1.59737,3044100002.0
2006-11-06 19:45:00,1.59738,1.59759,1.59731,1.59741,3098800001.0
2006-11-06 19:50:00,1.59735,1.59759,1.59722,1.59745,1935199989.0
2006-11-06 19:55:00,1.59749,1.59762,1.59714,1.59746,5791299993.0
2006-11-06 20:00:00,1.59748,1.59757,1.59727,1.59745,2552800012.0
2006-11-06 20:05:00,1.59741,1.59754,1.59724,1.59724,2946000017.0
2006-11-06 20:10:00,1.59733,1.59753,1.59722,1.59744,3400600007.0
2006-11-06 20:15:00,1.59745,1.59755,1.59732,1.59742,3852100003.0
2006-11-06 20:20:00,1.59727,1.59749,1.59711,1.5974,3186600008.0
2006-11-06 20:25:00,1.5974,1.59756,1.59712,1.59726,3216899991.0
2006-11-06 20:30:00,1.5974,1.59755,1.59725,1.59751,1132900010.0
2006-11-06 20:35:00,1.59738,1.59765,1.59711,1.59738,5220700024.0
2006-11-06 20:40:00,1.59754,1.59782,1.59749,1.59758,4342400001.0
2006-11-06 20:45:00,1.59759,1.59787,1.5974,1.59773,4565100003.0
2006-11-06 20:50:00,1.59769,1.59769,1.5974,1.59752,6446100024.0
2006-11-06 20:55:00,1.59738,1.59762,1.5972,1.5972,4226300011.0
2006-11-06 21:00:00,1.5973,1.59768,1.5972,1.5974,6403300029.0
2006-11-06 21:05:00,1.59751,1.59767,1.59712,1.5975,2358900011.0
2006-11-06 21:10:00,1.59758,1.59765,1.59733,1.59748,3889000009.0
2006-11-06 21:15:00,1.59757,1.59761,1.59718,1.5973,4002000015.0
2006-11-06 21:20:00,1.5974,1.59773,1.5972,1.59746,6917500010.0
2006-11-06 21:25:00,1.59751,1.59766,1.59728,1.59756,3750200014.0
2006-11-06 21:30:00,1.59755,1.59758,1.59715,1.5975,3407300007.0
2006-11-06 21:35:00,1.5975,1.59775,1.59734,1.59757,2024000010.0
2006-11-06 21:40:00,1.59765,1.59773,1.59735,1.5976,4092300013.0
2006-11-06 21:45:00,1.59742,1.5976,1.59734,1.59747,5050800016.0
2006-11-06 21:50:00,1.5975,1.59757,1.59731,1.5974,3542700018.0
2006-11-06 21:55:00,1.5975,1.59755,1.59719,1.59724,3299200025.0
2006-11-06 22:00:00,1.59733,1.59755,1.59712,1.59745,2995900006.0
2006-11-06 22:05:00,1.5975,1.59757,1.59726,1.59748,1862500010.0
2006-11-06 22:10:00,1.59745,1.59753,1.59711,1.59738,1887900001.0
2006-11-06 22:15:00,1.59718,1.59751,1.59713,1.59728,2235100009.0
2006-11-06 22:20:00,1.59735,1.59757,1.59723,1.59741,1907800004.0
2006-11-06 22:25:00,1.59737,1.5975,1.59703,1.59737,3355299998.0
2006-11-06 22:30:00,1.5973,1.59755,1.59709,1.5974,1947800008.0
2006-11-06 22:35:00,1.5975,1.59763,1.59711,1.59728,2112400000.0
2006-11-06 22:40:00,1.59744,1.59754,1.59705,1.59725,3378700003.0
2006-11-06 22:45:00,1.59738,1.59744,1.59648,1.59718,2148999998.0
2006-11-06 22:50:00,1.5974,1.59748,1.59711,1.59734,1812700006.0
2006-11-06 22:55:00,1.59719,1.59755,1.59695,1.59725,1273500007.0
2006-11-06 23:00:00,1.5971,1.59755,1.59703,1.59749,1432300002.0
2006-11-06 23:05:00,1.59734,1.59756,1.59722,1.59755,907500005.0
2006-11-06 23:10:00,1.59754,1.59767,1.59727,1.59751,1196799997.0
2006-11-06 23:15:00,1.59761,1.59766,1.59725,1.59751,1196199997.0
2006-11-06 23:20:00,1.59765,1.59765,1.59726,1.59754,855000006.0
2006-11-06 23:25:00,1.59761,1.59763,1.59739,1.5976,923099999.0
2006-11-06 23:30:00,1.5976,1.5976,1.59713,1.59734,1307500011.0
2006-11-06 23:35:00,1.59735,1.59754,1.59722,1.59734,822200000.0
2006-11-06 23:40:00,1.59737,1.59755,1.59709,1.59746,1505900009.0
2006-11-06 23:45:00,1.5973,1.59754,1.59727,1.59727,675299998.0
2006-11-06 23:50:00,1.59736,1.59754,1.59719,1.59719,967500003.0
2006-11-06 23:55:00,1.59738,1.59757,1.59729,1.59755,845299997.0
2006-11-07 00:00:00,1.59748,1.59748,1.5971,1.5972,300800003.0
2006-11-07 00:05:00,1.59728,1.59744,1.59708,1.59728,921800006.0
2006-11-07 00:10:00,1.59718,1.59757,1.59685,1.59727,994700005.0
2006-11-07 00:15:00,1.59735,1.59767,1.59711,1.59721,1403499993.0
2006-11-07 00:20:00,1.59735,1.59744,1.59706,1.59706,1319699994.0
2006-11-07 00:25:00,1.5973,1.59742,1.59711,1.59714,954200008.0
2006-11-07 00:30:00,1.59727,1.59742,1.59709,1.59727,1428000004.0
2006-11-07 00:35:00,1.59732,1.59747,1.59679,1.5973,1079300006.0
2006-11-07 00:40:00,1.59724,1.59733,1.59687,1.59705,1318100006.0
2006-11-07 00:45:00,1.59694,1.5971,1.59681,1.59693,1226200012.0
2006-11-07 00:50:00,1.597,1.59715,1.59669,1.5971,1379000001.0
2006-11-07 00:55:00,1.59679,1.59707,1.59672,1.59706,1473900008.0
2006-11-07 01:00:00,1.59693,1.59711,1.59681,1.59708,1262200000.0
2006-11-07 01:05:00,1.5969,1.59711,1.5965,1.59705,1421799996.0
2006-11-07 01:10:00,1.597,1.59713,1.59634,1.59713,1075200006.0
2006-11-07 01:15:00,1.59707,1.5972,1.59665,1.5971,1000399999.0
2006-11-07 01:20:00,1.59681,1.59717,1.59674,1.59702,942100001.0
2006-11-07 01:25:00,1.5967,1.59703,1.59665,1.59682,1016299994.0
2006-11-07 01:30:00,1.59685,1.59718,1.59683,1.59705,1404300003.0
2006-11-07 01:35:00,1.59704,1.59713,1.59655,1.597,1462799998.0
2006-11-07 01:40:00,1.59694,1.59715,1.59624,1.5971,1135100003.0
2006-11-07 01:45:00,1.59668,1.59721,1.59657,1.59712,1513099992.0
2006-11-07 01:50:00,1.59688,1.59724,1.59655,1.59702,1376400003.0
2006-11-07 01:55:00,1.5971,1.5971,1.59677,1.59695,636100001.0
2006-11-07 02:00:00,1.59691,1.59707,1.59658,1.59675,1398099991.0
2006-11-07 02:05:00,1.597,1.59706,1.59648,1.59684,1381300011.0
2006-11-07 02:10:00,1.59694,1.59705,1.59648,1.59699,975199996.0
2006-11-07 02:15:00,1.59696,1.59715,1.5969,1.59707,773100006.0
2006-11-07 02:20:00,1.59702,1.59715,1.59684,1.59715,1720400004.0
2006-11-07 02:25:00,1.59712,1.59712,1.5965,1.59693,1350000002.0
2006-11-07 02:30:00,1.59662,1.5971,1.59634,1.59692,989999997.0
2006-11-07 02:35:00,1.59697,1.59707,1.59676,1.59694,1255100008.0
2006-11-07 02:40:00,1.59706,1.59707,1.59679,1.59702,1202299998.0
2006-11-07 02:45:00,1.59687,1.59705,1.59667,1.59681,934000002.0
2006-11-07 02:50:00,1.59685,1.59704,1.59627,1.5967,1532000009.0
2006-11-07 02:55:00,1.59694,1.59713,1.59676,1.5969,1316000001.0
2006-11-07 03:00:00,1.59692,1.59706,1.59666,1.59677,1090700003.0
2006-11-07 03:05:00,1.59687,1.59709,1.59675,1.59695,1432099999.0
2006-11-07 03:10:00,1.59665,1.59707,1.59641,1.59699,1648000014.0
2006-11-07 03:15:00,1.59685,1.59705,1.59672,1.59698,1347000005.0
2006-11-07 03:20:00,1.59698,1.59705,1.59667,1.59693,1343199996.0
2006-11-07 03:25:00,1.5969,1.597,1.59659,1.5968,1404100004.0
2006-11-07 03:30:00,1.59675,1.59692,1.59665,1.5969,1519699999.0
2006-11-07 03:35:00,1.59666,1.59695,1.59662,1.59686,951600008.0
2006-11-07 03:40:00,1.59681,1.59691,1.59651,1.59674,1346499995.0
2006-11-07 03:45:00,1.59687,1.59692,1.59662,1.59668,952300006.0
2006-11-07 03:50:00,1.5968,1.5969,1.59661,1.59677,777100010.0
2006-11-07 03:55:00,1.59668,1.59686,1.59652,1.59657,1425500004.0
2006-11-07 04:00:00,1.5966,1.59688,1.59648,1.59688,1050299998.0
2006-11-07 04:05:00,1.59672,1.59698,1.59648,1.59669,1607299996.0
2006-11-07 04:10:00,1.59674,1.59692,1.5965,1.59673,1183500001.0
2006-11-07 04:15:00,1.59688,1.59697,1.5963,1.59664,1183200002.0
2006-11-07 04:20:00,1.59682,1.5969,1.59654,1.59675,1427199993.0
2006-11-07 04:25:00,1.59682,1.59687,1.59655,1.59662,945999994.0
2006-11-07 04:30:00,1.59658,1.59695,1.59658,1.59678,807000004.0
2006-11-07 04:35:00,1.59679,1.59695,1.59654,1.59654,1229799994.0
2006-11-07 04:40:00,1.59684,1.597,1.59615,1.5968,1464600002.0
2006-11-07 04:45:00,1.59664,1.59687,1.59639,1.5966,1564099999.0
2006-11-07 04:50:00,1.59678,1.59685,1.59638,1.59681,744800005.0
2006-11-07 04:55:00,1.59662,1.59692,1.59662,1.59685,1387900005.0
2006-11-07 05:00:00,1.59685,1.597,1.59669,1.5969,1334400001.0
2006-11-07 05:05:00,1.59684,1.59699,1.59674,1.59695,1360699991.0
2006-11-07 05:10:00,1.5969,1.59703,1.59673,1.5968,1065800007.0
2006-11-07 05:15:00,1.59674,1.5972,1.59633,1.59698,809200004.0
2006-11-07 05:20:00,1.59706,1.59706,1.59668,1.59696,1444200003.0
2006-11-07 05:25:00,1.59678,1.59703,1.59598,1.59703,1061200009.0
2006-11-07 05:30:00,1.59675,1.59707,1.59631,1.59662,1446500005.0
2006-11-07 05:35:00,1.597,1.59707,1.59679,1.59698,957400000.0
2006-11-07 05:40:00,1.59696,1.59707,1.59642,1.5968,962100008.0
2006-11-07 05:45:00,1.59685,1.59717,1.59663,1.59687,1495400000.0
2006-11-07 05:50:00,1.59703,1.59712,1.59654,1.59695,1899100007.0
2006-11-07 05:55:00,1.59695,1.59705,1.59675,1.597,1056099992.0
2006-11-07 06:00:00,1.59681,1.59707,1.59619,1.59646,1724100012.0
2006-11-07 06:05:00,1.59693,1.59707,1.59604,1.59687,1473300005.0
2006-11-07 06:10:00,1.59697,1.59704,1.59662,1.59699,1208100005.0
2006-11-07 06:15:00,1.5971,1.59772,1.59659,1.59685,1472700008.0
2006-11-07 06:20:00,1.59734,1.59745,1.59711,1.59742,1466500011.0
2006-11-07 06:25:00,1.5972,1.59733,1.59678,1.597,1619600009.0
2006-11-07 06:30:00,1.59683,1.59689,1.5963,1.59644,2015400013.0
2006-11-07 06:35:00,1.59627,1.59666,1.59627,1.59652,1032500006.0
2006-11-07 06:40:00,1.59639,1.59676,1.59628,1.59658,1343700008.0
2006-11-07 06:45:00,1.59673,1.59675,1.59646,1.59658,1322500005.0
2006-11-07 06:50:00,1.59643,1.59681,1.59641,1.5967,1422599997.0
2006-11-07 06:55:00,1.59677,1.59687,1.59657,1.59674,1559300014.0
2006-11-07 07:00:00,1.59653,1.59673,1.59612,1.59637,1442399997.0
2006-11-07 07:05:00,1.59638,1.59667,1.5956,1.59635,1611599988.0
2006-11-07 07:10:00,1.59633,1.59667,1.59582,1.59597,1488800017.0
2006-11-07 07:15:00,1.59647,1.59658,1.59585,1.59657,1356700000.0
2006-11-07 07:20:00,1.59555,1.59665,1.59555,1.59658,1208500000.0
2006-11-07 07:25:00,1.59603,1.59663,1.59589,1.59643,1600000003.0
2006-11-07 07:30:00,1.59648,1.59655,1.59575,1.59631,1175300008.0
2006-11-07 07:35:00,1.59648,1.59665,1.59572,1.59652,1066700004.0
2006-11-07 07:40:00,1.59657,1.59668,1.59603,1.59643,1572900004.0
2006-11-07 07:45:00,1.59655,1.59665,1.5964,1.59651,1066600005.0
2006-11-07 07:50:00,1.59636,1.5967,1.59634,1.59663,933200000.0
2006-11-07 07:55:00,1.59641,1.59663,1.59591,1.59652,1192000009.0
2006-11-07 08:00:00,1.59649,1.5968,1.59636,1.5966,1181800003.0
2006-11-07 08:05:00,1.59675,1.59676,1.5964,1.5966,1310500000.0
2006-11-07 08:10:00,1.59634,1.59676,1.59634,1.59662,1342900006.0
2006-11-07 08:15:00,1.59667,1.59684,1.59644,1.59677,907400004.0
2006-11-07 08:20:00,1.59677,1.59705,1.59662,1.59675,986700008.0
2006-11-07 08:25:00,1.5965,1.5972,1.59627,1.59695,1258600003.0
2006-11-07 08:30:00,1.59669,1.59695,1.59667,1.59685,886900003.0
2006-11-07 08:35:00,1.59698,1.59699,1.59667,1.59694,895900001.0
2006-11-07 08:40:00,1.59685,1.59705,1.59657,1.59675,1362100003.0
2006-11-07 08:45:00,1.59683,1.59685,1.59631,1.59642,1309300001.0
2006-11-07 08:50:00,1.59639,1.59662,1.59628,1.59639,1041800005.0
2006-11-07 08:55:00,1.59652,1.59675,1.59639,1.59675,786600004.0
2006-11-07 09:00:00,1.59656,1.59689,1.59598,1.59685,1083300007.0
2006-11-07 09:05:00,1.59687,1.59736,1.59666,1.59708,1709500017.0
2006-11-07 09:10:00,1.59709,1.59731,1.59683,1.59692,1201600004.0
2006-11-07 09:15:00,1.59689,1.59694,1.59657,1.59663,1434799997.0
2006-11-07 09:20:00,1.59682,1.59687,1.5964,1.59674,924500001.0
2006-11-07 09:25:00,1.59687,1.59728,1.59653,1.59716,1231700002.0
2006-11-07 09:30:00,1.59733,1.59733,1.597,1.59721,1501799996.0
2006-11-07 09:35:00,1.59715,1.59742,1.59707,1.59714,955500004.0
2006-11-07 09:40:00,1.59715,1.59741,1.59705,1.59709,1015700005.0
2006-11-07 09:45:00,1.59713,1.5973,1.59672,1.59684,1446800004.0
2006-11-07 09:50:00,1.5969,1.59732,1.59676,1.59732,1798500015.0
2006-11-07 09:55:00,1.59735,1.59752,1.59702,1.59743,1282600004.0
2006-11-07 10:00:00,1.59739,1.59763,1.59726,1.59744,1298900010.0
2006-11-07 10:05:00,1.59743,1.59816,1.59729,1.5981,1458500005.0
2006-11-07 10:10:00,1.59808,1.59816,1.59763,1.59779,1473599995.0
2006-11-07 10:15:00,1.59775,1.59782,1.59734,1.59755,1547400014.0
2006-11-07 10:20:00,1.59751,1.59771,1.59737,1.59762,1164500006.0
2006-11-07 10:25:00,1.59749,1.59765,1.59723,1.59748,1239900002.0
2006-11-07 10:30:00,1.59758,1.59767,1.59728,1.59744,1075300000.0
2006-11-07 10:35:00,1.59748,1.59763,1.59728,1.59738,965299998.0
2006-11-07 10:40:00,1.59734,1.59746,1.59698,1.5973,1611399995.0
2006-11-07 10:45:00,1.59713,1.59738,1.59678,1.59688,1304899998.0
2006-11-07 10:50:00,1.59703,1.59719,1.59661,1.59692,1453800006.0
2006-11-07 10:55:00,1.59681,1.59714,1.59681,1.59686,1443600006.0
2006-11-07 11:00:00,1.59711,1.59711,1.59673,1.59701,1251599998.0
2006-11-07 11:05:00,1.59685,1.59702,1.5966,1.59683,1029099997.0
2006-11-07 11:10:00,1.59689,1.59714,1.59673,1.59707,1536999995.0
2006-11-07 11:15:00,1.59689,1.59715,1.59681,1.59702,1456400001.0
2006-11-07 11:20:00,1.59702,1.59707,1.59676,1.5969,1576800008.0
2006-11-07 11:25:00,1.59707,1.59724,1.59684,1.59698,1343899993.0
2006-11-07 11:30:00,1.59704,1.59724,1.59668,1.59705,1746800004.0
2006-11-07 11:35:00,1.59709,1.5974,1.59702,1.59714,1549800002.0
2006-11-07 11:40:00,1.59684,1.59725,1.59684,1.59707,1502400002.0
2006-11-07 11:45:00,1.5972,1.59728,1.59685,1.59692,1646000012.0
2006-11-07 11:50:00,1.59704,1.59721,1.59684,1.59684,1899700016.0
2006-11-07 11:55:00,1.59683,1.59725,1.59683,1.59702,1532299999.0
2006-11-07 12:00:00,1.59708,1.59719,1.59682,1.59692,1304200005.0
2006-11-07 12:05:00,1.59702,1.59711,1.59671,1.59698,1303099989.0
2006-11-07 12:10:00,1.59696,1.59707,1.59665,1.59684,1383200012.0
2006-11-07 12:15:00,1.59688,1.59703,1.59677,1.59695,1165300009.0
2006-11-07 12:20:00,1.5968,1.59697,1.59658,1.59676,978399998.0
2006-11-07 12:25:00,1.59677,1.59683,1.5964,1.59642,1403800004.0
2006-11-07 12:30:00,1.5965,1.59671,1.59636,1.59655,1133000001.0
2006-11-07 12:35:00,1.59669,1.59682,1.59633,1.59655,1224100004.0
2006-11-07 12:40:00,1.59641,1.59655,1.59609,1.59629,1558200009.0
2006-11-07 12:45:00,1.59625,1.5965,1.59599,1.59622,1028600002.0
2006-11-07 12:50:00,1.59621,1.59639,1.59593,1.59632,1313099997.0
2006-11-07 12:55:00,1.59628,1.59643,1.59605,1.59629,1156400000.0
2006-11-07 13:00:00,1.59636,1.59659,1.59623,1.59635,1059700000.0
2006-11-07 13:05:00,1.59649,1.59658,1.59629,1.59648,1005600002.0
2006-11-07 13:10:00,1.59634,1.5966,1.59619,1.59631,1067800010.0
2006-11-07 13:15:00,1.59625,1.59669,1.59613,1.59655,1344699992.0
2006-11-07 13:20:00,1.59667,1.59675,1.59644,1.59675,1159800000.0
2006-11-07 13:25:00,1.59665,1.59683,1.59649,1.59677,1449900001.0
2006-11-07 13:30:00,1.59662,1.59675,1.59626,1.5963,1339400005.0
2006-11-07 13:35:00,1.59641,1.59655,1.59627,1.59631,1195000002.0
2006-11-07 13:40:00,1.59633,1.59642,1.59613,1.59626,1159700004.0
2006-11-07 13:45:00,1.59633,1.59661,1.59617,1.59644,1199900003.0
2006-11-07 13:50:00,1.59643,1.59655,1.59625,1.59647,1231300003.0
2006-11-07 13:55:00,1.59644,1.59662,1.59621,1.59662,1399100011.0
2006-11-07 14:00:00,1.59662,1.59675,1.59612,1.59648,1683400000.0
2006-11-07 14:05:00,1.59642,1.59658,1.59623,1.59632,1200599996.0
2006-11-07 14:10:00,1.5965,1.59658,1.59624,1.59625,1413900002.0
2006-11-07 14:15:00,1.59637,1.59654,1.59625,1.59648,1468700000.0
2006-11-07 14:20:00,1.59649,1.59674,1.59625,1.59646,1742499999.0
2006-11-07 14:25:00,1.59653,1.59659,1.59612,1.59655,1370900002.0
2006-11-07 14:30:00,1.59646,1.5966,1.59625,1.59642,1692100007.0
2006-11-07 14:35:00,1.59634,1.59652,1.59612,1.5963,1551599999.0
2006-11-07 14:40:00,1.59645,1.59655,1.59619,1.59624,1434299993.0
2006-11-07 14:45:00,1.59643,1.59658,1.59623,1.59636,670400005.0
2006-11-07 14:50:00,1.59638,1.59648,1.59607,1.5962,1342900012.0
2006-11-07 14:55:00,1.59612,1.59635,1.59609,1.59618,1044699997.0
2006-11-07 15:00:00,1.59635,1.59635,1.59602,1.59609,1778199987.0
2006-11-07 15:05:00,1.59598,1.59629,1.59579,1.59611,1192099994.0
2006-11-07 15:10:00,1.59604,1.59631,1.59593,1.59614,1732800016.0
2006-11-07 15:15:00,1.59609,1.59625,1.59558,1.59598,1284500000.0
2006-11-07 15:20:00,1.59607,1.5962,1.59568,1.59596,1351899998.0
2006-11-07 15:25:00,1.59584,1.59593,1.59524,1.59526,1429799999.0
2006-11-07 15:30:00,1.59519,1.59546,1.59499,1.59519,1004100001.0
2006-11-07 15:35:00,1.59535,1.59545,1.59514,1.59515,1344999994.0
2006-11-07 15:40:00,1.59512,1.59526,1.5949,1.59497,1091700001.0
2006-11-07 15:45:00,1.59495,1.59509,1.59471,1.59492,1653799997.0
2006-11-07 15:50:00,1.59486,1.59526,1.59478,1.59495,1239699995.0
2006-11-07 15:55:00,1.59495,1.5951,1.59439,1.59458,1039200001.0
2006-11-07 16:00:00,1.59442,1.59487,1.59413,1.59474,1474899995.0
2006-11-07 16:05:00,1.59486,1.595,1.59448,1.59486,1186599999.0
2006-11-07 16:10:00,1.59478,1.59478,1.59411,1.59448,1514600010.0
2006-11-07 16:15:00,1.59428,1.59467,1.59404,1.59446,1660100018.0
2006-11-07 16:20:00,1.59445,1.59479,1.59439,1.59445,1396600000.0
2006-11-07 16:25:00,1.59442,1.5945,1.59401,1.59415,1168499998.0
2006-11-07 16:30:00,1.59387,1.59471,1.59387,1.59458,1209600006.0
2006-11-07 16:35:00,1.59456,1.59471,1.59423,1.59432,1357900019.0
2006-11-07 16:40:00,1.59443,1.59474,1.59421,1.59469,1750900017.0
2006-11-07 16:45:00,1.5947,1.59479,1.59433,1.5944,1360000001.0
2006-11-07 16:50:00,1.59461,1.5947,1.59409,1.59435,1714299998.0
2006-11-07 16:55:00,1.59445,1.59459,1.5942,1.59444,1469300002.0
2006-11-07 17:00:00,1.59445,1.59478,1.5943,1.59451,1246600011.0
2006-11-07 17:05:00,1.59451,1.59475,1.59435,1.5945,1339199995.0
2006-11-07 17:10:00,1.59434,1.59468,1.59423,1.59452,1366600008.0
2006-11-07 17:15:00,1.59456,1.59481,1.59439,1.59458,1188600004.0
2006-11-07 17:20:00,1.59467,1.59476,1.59441,1.59455,1322600004.0
2006-11-07 17:25:00,1.59444,1.59476,1.5943,1.59476,1132500004.0
2006-11-07 17:30:00,1.59462,1.59483,1.59441,1.59483,1550000002.0
2006-11-07 17:35:00,1.59494,1.59506,1.59474,1.59487,1418500001.0
2006-11-07 17:40:00,1.59462,1.59507,1.59458,1.59493,1412900004.0
2006-11-07 17:45:00,1.59488,1.59538,1.59488,1.5953,1507700010.0
2006-11-07 17:50:00,1.59519,1.59549,1.59514,1.59533,1640999997.0
2006-11-07 17:55:00,1.5954,1.59562,1.59525,1.59562,1328900002.0
2006-11-07 18:00:00,1.59565,1.5958,1.5955,1.5957,4467700014.0
2006-11-07 18:05:00,1.5958,1.5958,1.59525,1.59552,8484000020.0
2006-11-07 18:10:00,1.5956,1.59591,1.59531,1.5957,7585200029.0
2006-11-07 18:15:00,1.59554,1.59581,1.59539,1.59557,5134000014.0
2006-11-07 18:20:00,1.59573,1.59573,1.59544,1.5955,5816500007.0
2006-11-07 18:25:00,1.5956,1.59572,1.59539,1.59557,6235400010.0
2006-11-07 18:30:00,1.59565,1.59574,1.59534,1.59564,4856699978.0
2006-11-07 18:35:00,1.59558,1.59571,1.59538,1.5956,8525400006.0
2006-11-07 18:40:00,1.5955,1.59578,1.59533,1.59548,4261400020.0
2006-11-07 18:45:00,1.59542,1.59576,1.59537,1.59555,3018200028.0
2006-11-07 18:50:00,1.59549,1.59573,1.59525,1.5957,5621800008.0
2006-11-07 18:55:00,1.59572,1.59592,1.59555,1.59559,5683300023.0
2006-11-07 19:00:00,1.5955,1.59581,1.59546,1.59565,2525100000.0
2006-11-07 19:05:00,1.59572,1.59582,1.59533,1.59558,6676500010.0
2006-11-07 19:10:00,1.59544,1.59576,1.59542,1.59573,4292000005.0
2006-11-07 19:15:00,1.59569,1.59578,1.59537,1.59561,4406800022.0
2006-11-07 19:20:00,1.59564,1.59569,1.59525,1.59553,3296800000.0
2006-11-07 19:25:00,1.59548,1.59565,1.59531,1.59531,4258600027.0
2006-11-07 19:30:00,1.5958,1.5958,1.59526,1.5954,6265300014.0
2006-11-07 19:35:00,1.59543,1.59564,1.59523,1.5954,4017000005.0
2006-11-07 19:40:00,1.59547,1.59567,1.59538,1.59545,3319400003.0
2006-11-07 19:45:00,1.59548,1.59565,1.59531,1.59546,3182299998.0
2006-11-07 19:50:00,1.59528,1.59562,1.59523,1.59523,2305300011.0
2006-11-07 19:55:00,1.59519,1.59542,1.59503,1.5953,5839300001.0
2006-11-07 20:00:00,1.59528,1.59563,1.59503,1.59556,2269200010.0
2006-11-07 20:05:00,1.5955,1.5956,1.59536,1.5955,2506300010.0
2006-11-07 20:10:00,1.5955,1.59557,1.59526,1.5955,3794899992.0
2006-11-07 20:15:00,1.59548,1.5955,1.59518,1.5953,4205800005.0
2006-11-07 20:20:00,1.5954,1.59547,1.59515,1.59525,3127900013.0
2006-11-07 20:25:00,1.5953,1.59583,1.59524,1.59544,3514000013.0
2006-11-07 20:30:00,1.5955,1.59587,1.5955,1.59584,2000600009.0
2006-11-07 20:35:00,1.59568,1.59596,1.59535,1.59562,4993000014.0
2006-11-07 20:40:00,1.59588,1.59594,1.59527,1.59527,4131999992.0
2006-11-07 20:45:00,1.59547,1.59557,1.5951,1.59533,4217499999.0
2006-11-07 20:50:00,1.59545,1.59551,1.59517,1.59538,6510600018.0
2006-11-07 20:55:00,1.59542,1.596,1.5952,1.596,5674299995.0
2006-11-07 21:00:00,1.5958,1.596,1.59517,1.5952,6248300010.0
2006-11-07 21:05:00,1.59543,1.59553,1.5951,1.59526,2835700015.0
2006-11-07 21:10:00,1.59548,1.59562,1.59531,1.59548,3291799996.0
2006-11-07 21:15:00,1.59546,1.59561,1.59515,1.59532,3563400009.0
2006-11-07 21:20:00,1.5956,1.5957,1.59513,1.59544,7119600023.0
2006-11-07 21:25:00,1.5953,1.59572,1.59496,1.5956,3718400020.0
2006-11-07 21:30:00,1.59557,1.59568,1.59536,1.5955,4495600027.0
2006-11-07 21:35:00,1.59557,1.59568,1.59543,1.5956,2215300005.0
2006-11-07 21:40:00,1.59563,1.59606,1.59535,1.5959,4658500004.0
2006-11-07 21:45:00,1.59572,1.59605,1.59568,1.59589,5059500005.0
2006-11-07 21:50:00,1.59579,1.59603,1.59562,1.59587,2967199999.0
2006-11-07 21:55:00,1.59572,1.59609,1.59557,1.59597,3445799998.0
2006-11-07 22:00:00,1.59593,1.59605,1.59553,1.59576,3431700001.0
2006-11-07 22:05:00,1.59589,1.59595,1.59561,1.5958,2015300000.0
2006-11-07 22:10:00,1.59585,1.59585,1.59544,1.59552,1714099993.0
2006-11-07 22:15:00,1.59557,1.59582,1.59539,1.59555,1513800006.0
2006-11-07 22:20:00,1.59548,1.59582,1.59545,1.59561,1742999991.0
2006-11-07 22:25:00,1.59568,1.59583,1.59535,1.59565,3339999997.0
2006-11-07 22:30:00,1.59571,1.59592,1.59552,1.5957,1653100001.0
2006-11-07 22:35:00,1.59588,1.59599,1.59552,1.59569,2622200003.0
2006-11-07 22:40:00,1.59573,1.59598,1.59561,1.59591,3644600001.0
2006-11-07 22:45:00,1.59588,1.59604,1.59565,1.59577,2073000006.0
2006-11-07 22:50:00,1.59577,1.59598,1.59558,1.59582,2056699999.0
2006-11-07 22:55:00,1.59577,1.59608,1.59539,1.59566,1355300006.0
2006-11-07 23:00:00,1.59556,1.59601,1.59525,1.59595,1414300006.0
2006-11-07 23:05:00,1.59588,1.596,1.59558,1.5958,1328299992.0
2006-11-07 23:10:00,1.59576,1.59603,1.59573,1.5959,1062800003.0
2006-11-07 23:15:00,1.59579,1.59618,1.59577,1.59593,1193999999.0
2006-11-07 23:20:00,1.59599,1.59625,1.59592,1.59606,838100008.0
2006-11-07 23:25:00,1.59598,1.59632,1.59598,1.59623,873100002.0
2006-11-07 23:30:00,1.59621,1.59628,1.59589,1.5961,1050599996.0
2006-11-07 23:35:00,1.5961,1.59627,1.59602,1.5962,676699994.0
2006-11-07 23:40:00,1.59613,1.59626,1.59587,1.59615,1443599998.0
2006-11-07 23:45:00,1.59607,1.59615,1.59579,1.59582,1019500000.0
2006-11-07 23:50:00,1.596,1.59605,1.59559,1.59571,1177300000.0
2006-11-07 23:55:00,1.59588,1.59608,1.59572,1.5958,713499995.0
2006-11-08 00:00:00,1.59589,1.59615,1.59561,1.59598,826699998.0
2006-11-08 00:05:00,1.596,1.59615,1.59556,1.5959,1322900004.0
2006-11-08 00:10:00,1.59603,1.59612,1.59585,1.59595,941699999.0
2006-11-08 00:15:00,1.596,1.5961,1.59573,1.596,696800003.0
2006-11-08 00:20:00,1.59605,1.59624,1.59568,1.59583,1009999996.0
2006-11-08 00:25:00,1.59591,1.59604,1.59574,1.59587,1212200006.0
2006-11-08 00:30:00,1.59602,1.59606,1.5957,1.59587,1436099997.0
2006-11-08 00:35:00,1.59588,1.59602,1.59431,1.5958,774600001.0
2006-11-08 00:40:00,1.59578,1.59598,1.59569,1.5958,1000300005.0
2006-11-08 00:45:00,1.59584,1.59598,1.59572,1.59576,852500002.0
2006-11-08 00:50:00,1.5959,1.59595,1.59502,1.59529,1237200003.0
2006-11-08 00:55:00,1.59551,1.59561,1.5952,1.59535,1453999988.0
2006-11-08 01:00:00,1.59533,1.59566,1.59529,1.59548,1400599996.0
2006-11-08 01:05:00,1.59546,1.59571,1.59537,1.59555,1278700013.0
2006-11-08 01:10:00,1.59566,1.59577,1.59526,1.59545,1310700004.0
2006-11-08 01:15:00,1.59538,1.59573,1.59506,1.59553,1119600001.0
2006-11-08 01:20:00,1.5956,1.59577,1.59551,1.59553,801600006.0
2006-11-08 01:25:00,1.59535,1.59572,1.59535,1.59557,911400003.0
2006-11-08 01:30:00,1.59556,1.59579,1.59528,1.59565,1010600011.0
2006-11-08 01:35:00,1.59547,1.59581,1.5949,1.5957,1054300004.0
2006-11-08 01:40:00,1.59559,1.59579,1.59531,1.59565,1129500002.0
2006-11-08 01:45:00,1.59567,1.59582,1.59519,1.59557,1012099994.0
2006-11-08 01:50:00,1.59577,1.59582,1.59529,1.59549,1118200000.0
2006-11-08 01:55:00,1.59563,1.59578,1.5954,1.59558,879600006.0
2006-11-08 02:00:00,1.59577,1.59581,1.59546,1.5957,1368799999.0
2006-11-08 02:05:00,1.5958,1.59598,1.5956,1.59581,1705899998.0
2006-11-08 02:10:00,1.59592,1.59592,1.59562,1.59571,1042100013.0
2006-11-08 02:15:00,1.59561,1.59595,1.59557,1.59588,901699997.0
2006-11-08 02:20:00,1.59579,1.59595,1.59552,1.5958,1481999995.0
2006-11-08 02:25:00,1.59578,1.59581,1.59549,1.59569,953400004.0
2006-11-08 02:30:00,1.59552,1.59591,1.59536,1.59565,1029999999.0
2006-11-08 02:35:00,1.59574,1.59578,1.59545,1.5957,1074200007.0
2006-11-08 02:40:00,1.59574,1.59577,1.59541,1.59554,1232700005.0
2006-11-08 02:45:00,1.59562,1.59571,1.59485,1.59541,1159499997.0
2006-11-08 02:50:00,1.5956,1.59565,1.5954,1.59562,1058999997.0
2006-11-08 02:55:00,1.59547,1.59565,1.59536,1.5956,1091200005.0
2006-11-08 03:00:00,1.5956,1.59565,1.59527,1.59546,1177500005.0
2006-11-08 03:05:00,1.59549,1.5956,1.59528,1.59545,994900014.0
2006-11-08 03:10:00,1.5955,1.59567,1.59528,1.59557,1021399999.0
2006-11-08 03:15:00,1.59551,1.59566,1.59532,1.59538,1237599996.0
2006-11-08 03:20:00,1.59556,1.59565,1.59528,1.59565,1225400010.0
2006-11-08 03:25:00,1.5956,1.59566,1.59487,1.5955,1159000001.0
2006-11-08 03:30:00,1.59548,1.59557,1.59491,1.59501,1108299991.0
2006-11-08 03:35:00,1.59548,1.59561,1.59531,1.59552,867499997.0
2006-11-08 03:40:00,1.59551,1.5958,1.59525,1.59559,1412100009.0
2006-11-08 03:45:00,1.59554,1.59574,1.5954,1.59549,1423099995.0
2006-11-08 03:50:00,1.59553,1.5957,1.5954,1.5955,967700000.0
2006-11-08 03:55:00,1.59529,1.59575,1.59529,1.59554,1280300000.0
2006-11-08 04:00:00,1.59558,1.59571,1.59533,1.59557,1329100005.0
2006-11-08 04:05:00,1.59542,1.59565,1.59517,1.5956,1272400006.0
2006-11-08 04:10:00,1.59558,1.59577,1.59534,1.5954,599500002.0
2006-11-08 04:15:00,1.5955,1.59557,1.59481,1.59553,1056399997.0
2006-11-08 04:20:00,1.59557,1.59564,1.59526,1.59535,1672800003.0
2006-11-08 04:25:00,1.59545,1.59565,1.59528,1.59553,851899994.0
2006-11-08 04:30:00,1.59549,1.59567,1.59538,1.5955,1138299995.0
2006-11-08 04:35:00,1.5955,1.59567,1.59532,1.59541,1226800004.0
2006-11-08 04:40:00,1.59565,1.59565,1.59531,1.59555,812799998.0
2006-11-08 04:45:00,1.59527,1.59555,1.59522,1.5953,1026499998.0
2006-11-08 04:50:00,1.59535,1.59546,1.59476,1.59529,1397000000.0
2006-11-08 04:55:00,1.59538,1.59547,1.59515,1.59527,1157200003.0
2006-11-08 05:00:00,1.59524,1.59544,1.59515,1.59537,1239500010.0
2006-11-08 05:05:00,1.59535,1.59541,1.59466,1.59512,747599998.0
2006-11-08 05:10:00,1.59517,1.59537,1.59457,1.59522,1582100004.0
2006-11-08 05:15:00,1.59527,1.59539,1.59506,1.59506,473100000.0
2006-11-08 05:20:00,1.59518,1.59535,1.59463,1.59525,1067800001.0
2006-11-08 05:25:00,1.59511,1.59533,1.59492,1.59525,1004100008.0
2006-11-08 05:30:00,1.59523,1.59542,1.59499,1.59528,1146400002.0
2006-11-08 05:35:00,1.59517,1.59537,1.59475,1.59521,1490099999.0
2006-11-08 05:40:00,1.59487,1.59538,1.5946,1.59512,1031200003.0
2006-11-08 05:45:00,1.59525,1.59537,1.59466,1.59503,1465899993.0
2006-11-08 05:50:00,1.59533,1.59533,1.59501,1.59501,1754100013.0
2006-11-08 05:55:00,1.59503,1.5953,1.59503,1.59515,1273000005.0
2006-11-08 06:00:00,1.59525,1.59535,1.59501,1.59512,1178500004.0
2006-11-08 06:05:00,1.5952,1.59541,1.59496,1.59523,1508099997.0
2006-11-08 06:10:00,1.59528,1.59538,1.595,1.59512,1053100003.0
2006-11-08 06:15:00,1.59492,1.5953,1.59475,1.59503,1394100000.0
2006-11-08 06:20:00,1.5952,1.59528,1.59463,1.59517,1225000001.0
2006-11-08 06:25:00,1.59511,1.59527,1.59463,1.59525,1388700008.0
2006-11-08 06:30:00,1.59508,1.59539,1.59494,1.5951,961199999.0
2006-11-08 06:35:00,1.59517,1.59538,1.59474,1.59506,1415599998.0
2006-11-08 06:40:00,1.59515,1.59535,1.59452,1.59531,1693499991.0
2006-11-08 06:45:00,1.59473,1.59542,1.59469,1.59513,1733600011.0
2006-11-08 06:50:00,1.59495,1.59529,1.59476,1.59507,1141500010.0
2006-11-08 06:55:00,1.59487,1.59531,1.59469,1.59522,1547099999.0
2006-11-08 07:00:00,1.59518,1.59558,1.5947,1.59524,1205700008.0
2006-11-08 07:05:00,1.5955,1.59554,1.59512,1.59525,1247400004.0
2006-11-08 07:10:00,1.59537,1.59553,1.59515,1.59537,1340100003.0
2006-11-08 07:15:00,1.5954,1.59545,1.59511,1.59533,1307000013.0
2006-11-08 07:20:00,1.59537,1.59548,1.59478,1.59529,1411999993.0
2006-11-08 07:25:00,1.59532,1.59555,1.59518,1.59527,1357200000.0
2006-11-08 07:30:00,1.59524,1.59561,1.59496,1.59516,1546300005.0
2006-11-08 07:35:00,1.59534,1.59565,1.59522,1.59553,1406800015.0
2006-11-08 07:40:00,1.59511,1.59562,1.59501,1.59562,1691499993.0
2006-11-08 07:45:00,1.59559,1.59569,1.59479,1.5954,1606000007.0
2006-11-08 07:50:00,1.59538,1.59568,1.5949,1.5953,1175200003.0
2006-11-08 07:55:00,1.59562,1.59562,1.59532,1.59552,875199995.0
2006-11-08 08:00:00,1.59545,1.59563,1.59484,1.59563,1462900002.0
2006-11-08 08:05:00,1.59575,1.5958,1.59532,1.5955,1007500004.0
2006-11-08 08:10:00,1.59534,1.59581,1.59523,1.59551,1285999995.0
2006-11-08 08:15:00,1.59573,1.59576,1.59539,1.59571,1069200008.0
2006-11-08 08:20:00,1.59571,1.59571,1.59524,1.59543,1034200014.0
2006-11-08 08:25:00,1.59557,1.59578,1.59526,1.59578,787500005.0
2006-11-08 08:30:00,1.59562,1.59581,1.5955,1.59573,901199999.0
2006-11-08 08:35:00,1.59568,1.59585,1.59562,1.59581,507799999.0
2006-11-08 08:40:00,1.59533,1.59585,1.5951,1.59583,1552499985.0
2006-11-08 08:45:00,1.59522,1.59588,1.59511,1.59576,1700399997.0
2006-11-08 08:50:00,1.59582,1.59604,1.59578,1.59579,1087500003.0
2006-11-08 08:55:00,1.59595,1.59605,1.5957,1.59605,641599997.0
2006-11-08 09:00:00,1.59582,1.59618,1.59582,1.59615,813299996.0
2006-11-08 09:05:00,1.59614,1.59623,1.59593,1.5962,995500003.0
2006-11-08 09:10:00,1.59605,1.59617,1.59587,1.5961,777400005.0
2006-11-08 09:15:00,1.59605,1.59605,1.59569,1.59583,1152000006.0
2006-11-08 09:20:00,1.59593,1.5961,1.59566,1.596,1854400012.0
2006-11-08 09:25:00,1.59585,1.59604,1.59566,1.59582,1175299996.0
2006-11-08 09:30:00,1.59585,1.59604,1.59568,1.59576,1150100006.0
2006-11-08 09:35:00,1.5959,1.596,1.59554,1.59597,1218900009.0
2006-11-08 09:40:00,1.5959,1.59598,1.59539,1.59563,1362899997.0
2006-11-08 09:45:00,1.59558,1.59578,1.59551,1.59566,1373400019.0
2006-11-08 09:50:00,1.59571,1.59583,1.59542,1.59555,1280000007.0
2006-11-08 09:55:00,1.59565,1.59571,1.59543,1.59555,1142200008.0
2006-11-08 10:00:00,1.59569,1.59585,1.59546,1.5957,1310500004.0
2006-11-08 10:05:00,1.59571,1.59586,1.59533,1.59557,1618100010.0
2006-11-08 10:10:00,1.5955,1.59574,1.59543,1.59565,1600900001.0
2006-11-08 10:15:00,1.59566,1.59583,1.59552,1.59568,1507300002.0
2006-11-08 10:20:00,1.59575,1.59602,1.5956,1.59594,1196999993.0
2006-11-08 10:25:00,1.59593,1.59667,1.59567,1.59662,1509200001.0
2006-11-08 10:30:00,1.59635,1.59671,1.59628,1.59638,1391300001.0
2006-11-08 10:35:00,1.59633,1.59659,1.59621,1.59629,1446300001.0
2006-11-08 10:40:00,1.59628,1.59646,1.59607,1.59635,1802300005.0
2006-11-08 10:45:00,1.59631,1.59638,1.59586,1.59592,1221799998.0
2006-11-08 10:50:00,1.5958,1.59607,1.59577,1.59592,1594100006.0
2006-11-08 10:55:00,1.5958,1.59609,1.59574,1.59574,1529600006.0
2006-11-08 11:00:00,1.59595,1.59596,1.59554,1.59581,1404100000.0
2006-11-08 11:05:00,1.59561,1.59593,1.59556,1.59583,1228899999.0
2006-11-08 11:10:00,1.59583,1.59589,1.59548,1.59576,1249300011.0
2006-11-08 11:15:00,1.59566,1.59578,1.59551,1.59577,1125000006.0
2006-11-08 11:20:00,1.59579,1.59579,1.5954,1.59562,1508900004.0
2006-11-08 11:25:00,1.59571,1.59622,1.5954,1.59557,1623399997.0
2006-11-08 11:30:00,1.59548,1.59549,1.59476,1.59505,1823600003.0
2006-11-08 11:35:00,1.59497,1.59509,1.59447,1.59462,1516200008.0
2006-11-08 11:40:00,1.59442,1.59476,1.59429,1.59461,1556299992.0
2006-11-08 11:45:00,1.59459,1.59478,1.5944,1.59453,1515600006.0
2006-11-08 11:50:00,1.59471,1.59482,1.59436,1.59438,1395900007.0
2006-11-08 11:55:00,1.59431,1.59483,1.59431,1.59461,1327199997.0
2006-11-08 12:00:00,1.59467,1.59489,1.59449,1.59477,1523800002.0
2006-11-08 12:05:00,1.59497,1.59503,1.59469,1.59486,1479600002.0
2006-11-08 12:10:00,1.59493,1.59507,1.59458,1.59493,1259700000.0
2006-11-08 12:15:00,1.59497,1.59504,1.59465,1.59483,1047999999.0
2006-11-08 12:20:00,1.5948,1.5949,1.59461,1.59482,753500000.0
2006-11-08 12:25:00,1.59478,1.59485,1.59446,1.59465,1393800004.0
2006-11-08 12:30:00,1.59468,1.59479,1.59433,1.59445,1317300005.0
2006-11-08 12:35:00,1.59455,1.59475,1.59434,1.5946,1087100001.0
2006-11-08 12:40:00,1.59467,1.59476,1.5943,1.59452,1143499998.0
2006-11-08 12:45:00,1.59453,1.59461,1.59435,1.5945,1076399997.0
2006-11-08 12:50:00,1.59434,1.59466,1.59412,1.59452,1600600001.0
2006-11-08 12:55:00,1.59458,1.59465,1.59432,1.5945,1038600006.0
2006-11-08 13:00:00,1.59441,1.59461,1.59424,1.59444,1167699995.0
2006-11-08 13:05:00,1.59454,1.5946,1.59425,1.59453,1153899992.0
2006-11-08 13:10:00,1.59445,1.59462,1.59432,1.5945,1193100004.0
2006-11-08 13:15:00,1.59455,1.59468,1.59393,1.5941,1667399989.0
2006-11-08 13:20:00,1.59454,1.59472,1.59377,1.59463,1350300015.0
2006-11-08 13:25:00,1.59462,1.5947,1.59423,1.59451,1208900002.0
2006-11-08 13:30:00,1.59435,1.59451,1.59407,1.59432,1402899998.0
2006-11-08 13:35:00,1.5943,1.59446,1.59405,1.59417,1394899996.0
2006-11-08 13:40:00,1.59424,1.5943,1.59398,1.59428,1316300007.0
2006-11-08 13:45:00,1.59424,1.59438,1.59407,1.59428,1284399994.0
2006-11-08 13:50:00,1.59384,1.59438,1.59365,1.59423,1439799997.0
2006-11-08 13:55:00,1.59426,1.59439,1.59408,1.59434,1476900009.0
2006-11-08 14:00:00,1.59437,1.59443,1.59392,1.59437,1766500014.0
2006-11-08 14:05:00,1.59436,1.59453,1.59419,1.5943,1377700006.0
2006-11-08 14:10:00,1.59431,1.5945,1.59421,1.59436,1902200001.0
2006-11-08 14:15:00,1.59427,1.59452,1.59426,1.59439,1371300007.0
2006-11-08 14:20:00,1.5945,1.59458,1.5942,1.59432,1904000004.0
2006-11-08 14:25:00,1.59435,1.59455,1.59415,1.59446,1683199996.0
2006-11-08 14:30:00,1.59436,1.59462,1.59419,1.59435,2033300006.0
2006-11-08 14:35:00,1.59437,1.59459,1.59419,1.59431,1329300006.0
2006-11-08 14:40:00,1.59448,1.59448,1.59417,1.59422,1459100010.0
2006-11-08 14:45:00,1.59438,1.59449,1.59417,1.59438,711600005.0
2006-11-08 14:50:00,1.59442,1.59449,1.59404,1.59431,1293699997.0
2006-11-08 14:55:00,1.59439,1.59462,1.59428,1.5945,1201100009.0
2006-11-08 15:00:00,1.59447,1.59459,1.59419,1.59436,1259100006.0
2006-11-08 15:05:00,1.59439,1.59464,1.59399,1.59461,965300006.0
2006-11-08 15:10:00,1.59472,1.59507,1.5945,1.59495,1447599995.0
2006-11-08 15:15:00,1.59489,1.59511,1.59479,1.59498,1375700004.0
2006-11-08 15:20:00,1.5951,1.59525,1.59481,1.595,1028900003.0
2006-11-08 15:25:00,1.59511,1.59524,1.59494,1.59498,1226499997.0
2006-11-08 15:30:00,1.59505,1.59535,1.59484,1.59509,929500005.0
2006-11-08 15:35:00,1.5952,1.59557,1.59509,1.59537,1434199996.0
2006-11-08 15:40:00,1.59532,1.59566,1.59523,1.59541,1569200006.0
2006-11-08 15:45:00,1.59543,1.59561,1.59517,1.59546,1403899997.0
2006-11-08 15:50:00,1.59545,1.59562,1.59521,1.59554,1283599998.0
2006-11-08 15:55:00,1.59549,1.5958,1.59549,1.59575,1434000006.0
2006-11-08 16:00:00,1.59573,1.59587,1.59537,1.59587,1176400001.0
2006-11-08 16:05:00,1.59592,1.596,1.59555,1.59561,1500099999.0
2006-11-08 16:10:00,1.59571,1.59619,1.59559,1.59615,1222000002.0
2006-11-08 16:15:00,1.59581,1.59662,1.59581,1.59643,1404499998.0
2006-11-08 16:20:00,1.59653,1.59664,1.59619,1.59643,1680600006.0
2006-11-08 16:25:00,1.59643,1.59656,1.59613,1.59645,1325799997.0
2006-11-08 16:30:00,1.59608,1.59637,1.59594,1.59607,1261500000.0
2006-11-08 16:35:00,1.59626,1.59631,1.59607,1.59618,1535600013.0
2006-11-08 16:40:00,1.59629,1.59641,1.59594,1.59624,1396899999.0
2006-11-08 16:45:00,1.5963,1.59648,1.5962,1.59633,1364599996.0
2006-11-08 16:50:00,1.59645,1.59645,1.59602,1.59619,1280600000.0
2006-11-08 16:55:00,1.59629,1.5964,1.59604,1.59617,1538800007.0
2006-11-08 17:00:00,1.59593,1.59622,1.59584,1.59602,1705900002.0
2006-11-08 17:05:00,1.59601,1.59618,1.59591,1.5961,1406700001.0
2006-11-08 17:10:00,1.59595,1.59621,1.59585,1.59612,1528999998.0
2006-11-08 17:15:00,1.59603,1.59641,1.59595,1.59616,1492199996.0
2006-11-08 17:20:00,1.59615,1.59623,1.59587,1.59592,1050099998.0
2006-11-08 17:25:00,1.59613,1.59643,1.59608,1.59637,1303900007.0
2006-11-08 17:30:00,1.59614,1.59641,1.596,1.59618,1362299994.0
2006-11-08 17:35:00,1.59628,1.59642,1.59602,1.59632,1051300000.0
2006-11-08 17:40:00,1.59604,1.59635,1.59587,1.59635,1253800000.0
2006-11-08 17:45:00,1.59616,1.5964,1.59597,1.59627,1700600007.0
2006-11-08 17:50:00,1.59626,1.59632,1.59582,1.59588,1589600005.0
2006-11-08 17:55:00,1.59588,1.59605,1.5957,1.5957,1096700006.0
2006-11-08 18:00:00,1.59587,1.59604,1.5957,1.5959,7283099993.0
2006-11-08 18:05:00,1.596,1.5963,1.59584,1.59595,8603499990.0
2006-11-08 18:10:00,1.5963,1.5964,1.59554,1.59565,6297000015.0
2006-11-08 18:15:00,1.5959,1.59591,1.59538,1.59566,5582600009.0
2006-11-08 18:20:00,1.59573,1.5964,1.59544,1.5962,6338600006.0
2006-11-08 18:25:00,1.5961,1.5961,1.59541,1.59567,6860900006.0
2006-11-08 18:30:00,1.59567,1.5958,1.59538,1.5958,5463500012.0
2006-11-08 18:35:00,1.59565,1.59577,1.5954,1.59565,8427300036.0
2006-11-08 18:40:00,1.5956,1.59587,1.59525,1.59534,3607000018.0
2006-11-08 18:45:00,1.59541,1.59579,1.59537,1.59558,2422400002.0
2006-11-08 18:50:00,1.59559,1.59585,1.59546,1.59567,5891899991.0
2006-11-08 18:55:00,1.59564,1.59591,1.59524,1.59588,6204000015.0
2006-11-08 19:00:00,1.59576,1.59598,1.5956,1.59589,2108600004.0
2006-11-08 19:05:00,1.59596,1.59648,1.59578,1.59629,6119500017.0
2006-11-08 19:10:00,1.59614,1.59638,1.596,1.59617,4074400010.0
2006-11-08 19:15:00,1.59615,1.59628,1.5959,1.59606,4499800003.0
2006-11-08 19:20:00,1.59601,1.59633,1.59583,1.59619,3863700007.0
2006-11-08 19:25:00,1.59614,1.59617,1.59561,1.59578,4349500007.0
2006-11-08 19:30:00,1.59593,1.59597,1.59562,1.59571,4884100007.0
2006-11-08 19:35:00,1.59566,1.59595,1.59551,1.59566,4179099983.0
2006-11-08 19:40:00,1.59571,1.59606,1.59556,1.596,2948500004.0
2006-11-08 19:45:00,1.59598,1.59615,1.59582,1.59606,2865000002.0
2006-11-08 19:50:00,1.59586,1.59651,1.59586,1.59632,2214299997.0
2006-11-08 19:55:00,1.59617,1.59634,1.5959,1.59609,5949400023.0
2006-11-08 20:00:00,1.59628,1.59641,1.59604,1.59628,2038700003.0
2006-11-08 20:05:00,1.59617,1.59629,1.59594,1.596,2447299994.0
2006-11-08 20:10:00,1.59599,1.59612,1.59585,1.59602,3650199994.0
2006-11-08 20:15:00,1.59595,1.59626,1.59595,1.5961,4262600001.0
2006-11-08 20:20:00,1.59614,1.59628,1.59592,1.59609,3341199995.0
2006-11-08 20:25:00,1.5962,1.59627,1.59548,1.59613,3407400000.0
2006-11-08 20:30:00,1.5963,1.5963,1.59586,1.59605,2081800007.0
2006-11-08 20:35:00,1.5959,1.59629,1.5958,1.59603,3105800008.0
2006-11-08 20:40:00,1.59598,1.59617,1.59574,1.59598,3900800007.0
2006-11-08 20:45:00,1.59586,1.59618,1.59579,1.59613,4483600016.0
2006-11-08 20:50:00,1.59616,1.59623,1.59594,1.59599,5841800013.0
2006-11-08 20:55:00,1.5961,1.5965,1.596,1.5965,5485999994.0
2006-11-08 21:00:00,1.5964,1.5965,1.59579,1.59602,6730399994.0
2006-11-08 21:05:00,1.59566,1.59617,1.5956,1.59606,2731100003.0
2006-11-08 21:10:00,1.59606,1.59621,1.59591,1.5962,3739700012.0
2006-11-08 21:15:00,1.59622,1.59636,1.59593,1.59597,3924299998.0
2006-11-08 21:20:00,1.5964,1.5964,1.59605,1.5963,7074699992.0
2006-11-08 21:25:00,1.59627,1.59635,1.59597,1.59618,3388599999.0
2006-11-08 21:30:00,1.59614,1.59638,1.59607,1.59623,4582700026.0
2006-11-08 21:35:00,1.59612,1.59631,1.59598,1.5961,2145999992.0
2006-11-08 21:40:00,1.5962,1.59633,1.59597,1.59621,4575200010.0
2006-11-08 21:45:00,1.59618,1.59638,1.59601,1.59615,5237400008.0
2006-11-08 21:50:00,1.59628,1.59643,1.59609,1.59628,3327100006.0
2006-11-08 21:55:00,1.59626,1.59653,1.59617,1.59639,3539899989.0
2006-11-08 22:00:00,1.5964,1.59647,1.59619,1.59645,3385000017.0
2006-11-08 22:05:00,1.59643,1.59647,1.59617,1.5963,2060999999.0
2006-11-08 22:10:00,1.59636,1.59649,1.59611,1.59621,1854399997.0
2006-11-08 22:15:00,1.59626,1.59648,1.59609,1.59621,1810800002.0
2006-11-08 22:20:00,1.59605,1.59639,1.59584,1.59602,2104499994.0
2006-11-08 22:25:00,1.59614,1.59622,1.59581,1.5962,3241400020.0
2006-11-08 22:30:00,1.59615,1.59645,1.59598,1.5964,2008200008.0
2006-11-08 22:35:00,1.59645,1.59645,1.59591,1.59608,2458900001.0
2006-11-08 22:40:00,1.59614,1.59644,1.59596,1.59628,4062700028.0
2006-11-08 22:45:00,1.59637,1.59637,1.59591,1.59604,1984500015.0
2006-11-08 22:50:00,1.59616,1.59632,1.5959,1.59622,1812999993.0
2006-11-08 22:55:00,1.59626,1.5964,1.59582,1.59611,1420999992.0
2006-11-08 23:00:00,1.59613,1.59642,1.59572,1.59605,1578300004.0
2006-11-08 23:05:00,1.59604,1.59624,1.59593,1.59599,980300000.0
2006-11-08 23:10:00,1.59592,1.59609,1.59567,1.59585,1029100003.0
2006-11-08 23:15:00,1.59588,1.59605,1.59571,1.59583,1367500005.0
2006-11-08 23:20:00,1.59594,1.59617,1.59575,1.59601,1035500001.0
2006-11-08 23:25:00,1.59594,1.59619,1.59581,1.59601,1169500003.0
2006-11-08 23:30:00,1.59598,1.59605,1.59566,1.5959,1393800011.0
2006-11-08 23:35:00,1.596,1.59608,1.59583,1.59599,748300014.0
2006-11-08 23:40:00,1.59595,1.59609,1.59566,1.59587,1808700005.0
2006-11-08 23:45:00,1.59574,1.59591,1.5955,1.59568,1479800006.0
2006-11-08 23:50:00,1.59569,1.59579,1.59539,1.59558,1266300000.0
2006-11-08 23:55:00,1.59572,1.59585,1.59548,1.59585,1250499993.0
2006-11-09 00:00:00,1.59562,1.59585,1.59555,1.59561,724000001.0
2006-11-09 00:05:00,1.59571,1.59592,1.59549,1.5958,1161900000.0
2006-11-09 00:10:00,1.59569,1.59595,1.59556,1.5957,1414799995.0
2006-11-09 00:15:00,1.59566,1.59595,1.5949,1.59584,1685200005.0
2006-11-09 00:20:00,1.59577,1.59625,1.59556,1.59595,1601200001.0
2006-11-09 00:25:00,1.59592,1.59623,1.59544,1.59544,1550200012.0
2006-11-09 00:30:00,1.59623,1.59624,1.59551,1.59595,1270400003.0
2006-11-09 00:35:00,1.59594,1.59615,1.59543,1.59554,937200008.0
2006-11-09 00:40:00,1.59605,1.59625,1.59579,1.59588,1452800008.0
2006-11-09 00:45:00,1.5959,1.59623,1.59582,1.59604,953499996.0
2006-11-09 00:50:00,1.59598,1.59616,1.59538,1.5961,1520200002.0
2006-11-09 00:55:00,1.596,1.59613,1.59557,1.59573,1575599993.0
2006-11-09 01:00:00,1.59591,1.59612,1.59544,1.59591,1231000001.0
2006-11-09 01:05:00,1.59598,1.5962,1.59577,1.59613,1205499997.0
2006-11-09 01:10:00,1.59613,1.59615,1.59541,1.59541,1075200001.0
2006-11-09 01:15:00,1.59608,1.59615,1.5956,1.596,1491500000.0
2006-11-09 01:20:00,1.59603,1.59616,1.59526,1.5959,799400000.0
2006-11-09 01:25:00,1.59595,1.59605,1.59528,1.596,1302799998.0
2006-11-09 01:30:00,1.59589,1.59605,1.59536,1.59591,1348600011.0
2006-11-09 01:35:00,1.59497,1.59598,1.59493,1.59576,1623200008.0
2006-11-09 01:40:00,1.59592,1.59592,1.59564,1.59579,1410300006.0
2006-11-09 01:45:00,1.59574,1.59622,1.59568,1.59616,1452300003.0
2006-11-09 01:50:00,1.59612,1.59618,1.5958,1.59598,505799999.0
2006-11-09 01:55:00,1.59592,1.59608,1.59511,1.596,1113799996.0
2006-11-09 02:00:00,1.59585,1.59615,1.59558,1.59609,1499400006.0
2006-11-09 02:05:00,1.59605,1.59613,1.59571,1.59584,1008599998.0
2006-11-09 02:10:00,1.59571,1.59602,1.59527,1.59602,1380000002.0
2006-11-09 02:15:00,1.59573,1.596,1.59563,1.59598,682100010.0
2006-11-09 02:20:00,1.59557,1.59596,1.59545,1.59596,1776200005.0
2006-11-09 02:25:00,1.59592,1.59595,1.59543,1.59587,1307100000.0
2006-11-09 02:30:00,1.59563,1.59597,1.59563,1.59582,972000000.0
2006-11-09 02:35:00,1.59604,1.59604,1.59566,1.5959,844800000.0
2006-11-09 02:40:00,1.59597,1.59624,1.59571,1.59605,1208900011.0
2006-11-09 02:45:00,1.59595,1.59611,1.59571,1.59588,1565500004.0
2006-11-09 02:50:00,1.59576,1.596,1.59566,1.5958,1418299997.0
2006-11-09 02:55:00,1.59578,1.59595,1.59566,1.59577,1269600003.0
2006-11-09 03:00:00,1.59582,1.59615,1.59567,1.59595,1254299997.0
2006-11-09 03:05:00,1.59595,1.59612,1.59554,1.59554,1035000005.0
2006-11-09 03:10:00,1.59558,1.59578,1.59543,1.5957,895899998.0
2006-11-09 03:15:00,1.59568,1.59578,1.59542,1.59556,896900000.0
2006-11-09 03:20:00,1.59555,1.59578,1.59547,1.59567,657200000.0
2006-11-09 03:25:00,1.59545,1.59578,1.5951,1.59571,830300001.0
2006-11-09 03:30:00,1.59568,1.59576,1.59547,1.5957,950399996.0
2006-11-09 03:35:00,1.5956,1.59575,1.59552,1.59567,380999997.0
2006-11-09 03:40:00,1.59563,1.59575,1.59539,1.59571,1255400004.0
2006-11-09 03:45:00,1.59557,1.59575,1.59496,1.59558,1351699987.0
2006-11-09 03:50:00,1.59565,1.59577,1.59509,1.5957,775100003.0
2006-11-09 03:55:00,1.59562,1.59578,1.5954,1.59558,1011899994.0
2006-11-09 04:00:00,1.59542,1.59578,1.59493,1.59511,1571800002.0
2006-11-09 04:05:00,1.59559,1.59585,1.59485,1.59569,1301400005.0
2006-11-09 04:10:00,1.59579,1.59585,1.59504,1.5958,1374600003.0
2006-11-09 04:15:00,1.59575,1.59581,1.59544,1.5955,917600001.0
2006-11-09 04:20:00,1.5957,1.59608,1.59556,1.59589,1271099998.0
2006-11-09 04:25:00,1.59605,1.59605,1.59577,1.59577,996699998.0
2006-11-09 04:30:00,1.59573,1.59599,1.59568,1.59579,970200003.0
2006-11-09 04:35:00,1.59584,1.59606,1.59572,1.59589,1419600007.0
2006-11-09 04:40:00,1.59595,1.59612,1.59579,1.59585,1599699992.0
2006-11-09 04:45:00,1.5959,1.59603,1.5952,1.59585,1272200010.0
2006-11-09 04:50:00,1.59592,1.59598,1.59523,1.59544,1471500007.0
2006-11-09 04:55:00,1.59588,1.59608,1.59536,1.59606,1185099998.0
2006-11-09 05:00:00,1.59566,1.596,1.59536,1.59574,1500199989.0
2006-11-09 05:05:00,1.59583,1.59595,1.59562,1.59589,1278600002.0
2006-11-09 05:10:00,1.59593,1.59601,1.59563,1.59582,1190400005.0
2006-11-09 05:15:00,1.59586,1.59603,1.59528,1.5958,1369400003.0
2006-11-09 05:20:00,1.59605,1.59605,1.59571,1.59596,1510599992.0
2006-11-09 05:25:00,1.59598,1.59606,1.59542,1.59593,1297500006.0
2006-11-09 05:30:00,1.59562,1.59615,1.59545,1.59615,1135099998.0
2006-11-09 05:35:00,1.59591,1.59618,1.59579,1.59588,993299998.0
2006-11-09 05:40:00,1.59608,1.59608,1.59548,1.59579,990400007.0
2006-11-09 05:45:00,1.59592,1.59607,1.59549,1.59583,1572200002.0
2006-11-09 05:50:00,1.59553,1.59603,1.59538,1.59576,1628999993.0
2006-11-09 05:55:00,1.5959,1.59612,1.59534,1.59598,1060000005.0
2006-11-09 06:00:00,1.59581,1.59605,1.59571,1.596,1193500002.0
2006-11-09 06:05:00,1.596,1.59612,1.59572,1.59605,1661200008.0
2006-11-09 06:10:00,1.59588,1.59608,1.59574,1.59602,1221199998.0
2006-11-09 06:15:00,1.59611,1.5962,1.59582,1.59595,1266100008.0
2006-11-09 06:20:00,1.59597,1.59605,1.59569,1.59587,1193100003.0
2006-11-09 06:25:00,1.5958,1.59607,1.59556,1.59607,1167800005.0
2006-11-09 06:30:00,1.59579,1.59604,1.59573,1.5959,1053799996.0
2006-11-09 06:35:00,1.59571,1.59603,1.59568,1.59582,956999999.0
2006-11-09 06:40:00,1.59592,1.596,1.59573,1.59594,1287000003.0
2006-11-09 06:45:00,1.59591,1.596,1.59569,1.59573,1319999991.0
2006-11-09 06:50:00,1.59572,1.59609,1.5954,1.596,1405599991.0
2006-11-09 06:55:00,1.59596,1.59603,1.59545,1.59586,1223499999.0
2006-11-09 07:00:00,1.59577,1.59605,1.59551,1.59595,1174299987.0
2006-11-09 07:05:00,1.59579,1.59602,1.59521,1.59559,1286799993.0
2006-11-09 07:10:00,1.59593,1.59605,1.59575,1.59597,691200003.0
2006-11-09 07:15:00,1.596,1.59605,1.59505,1.59587,1184699999.0
2006-11-09 07:20:00,1.59585,1.59605,1.59532,1.59598,1233600007.0
2006-11-09 07:25:00,1.59583,1.59597,1.59548,1.59587,1376299994.0
2006-11-09 07:30:00,1.59582,1.59602,1.59538,1.5959,1402700006.0
2006-11-09 07:35:00,1.59589,1.59596,1.59538,1.59577,1326300006.0
2006-11-09 07:40:00,1.59577,1.59613,1.59566,1.59593,1496299994.0
2006-11-09 07:45:00,1.59595,1.59612,1.5958,1.59591,1196299995.0
2006-11-09 07:50:00,1.5959,1.59618,1.59577,1.59618,830200001.0
2006-11-09 07:55:00,1.5961,1.59618,1.59523,1.59543,693299994.0
2006-11-09 08:00:00,1.59599,1.59611,1.59564,1.59591,1064100000.0
2006-11-09 08:05:00,1.5958,1.59608,1.59559,1.5959,1362100001.0
2006-11-09 08:10:00,1.59567,1.59616,1.59567,1.59579,1169100001.0
2006-11-09 08:15:00,1.59595,1.59613,1.59546,1.59591,614100001.0
2006-11-09 08:20:00,1.59613,1.59622,1.59587,1.59612,1395600004.0
2006-11-09 08:25:00,1.59599,1.5964,1.59583,1.5963,1114099996.0
2006-11-09 08:30:00,1.59634,1.59641,1.59595,1.59611,1188800011.0
2006-11-09 08:35:00,1.59625,1.59633,1.59599,1.59613,837100003.0
2006-11-09 08:40:00,1.59602,1.59623,1.59592,1.59614,1217100000.0
2006-11-09 08:45:00,1.59614,1.59633,1.59585,1.59623,1490000002.0
2006-11-09 08:50:00,1.59622,1.59634,1.59601,1.59607,1340999998.0
2006-11-09 08:55:00,1.59622,1.59636,1.596,1.59619,1289499998.0
2006-11-09 09:00:00,1.59627,1.59632,1.5959,1.596,1246399993.0
2006-11-09 09:05:00,1.596,1.59624,1.59567,1.5961,1375800014.0
2006-11-09 09:10:00,1.59603,1.59603,1.59556,1.5958,1537599997.0
2006-11-09 09:15:00,1.59578,1.59607,1.5956,1.596,1429800001.0
2006-11-09 09:20:00,1.59587,1.5961,1.59572,1.59593,1412899992.0
2006-11-09 09:25:00,1.59587,1.5964,1.59574,1.59626,1570700010.0
2006-11-09 09:30:00,1.59643,1.59643,1.59616,1.59617,1002999995.0
2006-11-09 09:35:00,1.59632,1.59643,1.59597,1.59631,1564300008.0
2006-11-09 09:40:00,1.59623,1.59643,1.59579,1.59615,1198200003.0
2006-11-09 09:45:00,1.59636,1.59648,1.59617,1.5964,1002599996.0
2006-11-09 09:50:00,1.59643,1.59653,1.59616,1.59624,1392500006.0
2006-11-09 09:55:00,1.59635,1.59644,1.59601,1.5962,1628399989.0
2006-11-09 10:00:00,1.596,1.59636,1.59599,1.59615,1717200003.0
2006-11-09 10:05:00,1.59606,1.59636,1.59602,1.59615,1633100005.0
2006-11-09 10:10:00,1.59628,1.5964,1.59584,1.59603,1662499998.0
2006-11-09 10:15:00,1.59616,1.59645,1.596,1.5964,1578700002.0
2006-11-09 10:20:00,1.59629,1.59649,1.59617,1.59648,1177500005.0
2006-11-09 10:25:00,1.59633,1.59647,1.59601,1.5963,1223699997.0
2006-11-09 10:30:00,1.59622,1.59649,1.59611,1.59619,1372700008.0
2006-11-09 10:35:00,1.59631,1.59653,1.59622,1.59646,1240800004.0
2006-11-09 10:40:00,1.5962,1.59651,1.59598,1.5964,1692400007.0
2006-11-09 10:45:00,1.59631,1.5964,1.59601,1.5962,1175000000.0
2006-11-09 10:50:00,1.5961,1.59615,1.59566,1.59592,1266700008.0
2006-11-09 10:55:00,1.59579,1.59642,1.59579,1.59642,1344599994.0
2006-11-09 11:00:00,1.59647,1.59649,1.5959,1.59607,1219100001.0
2006-11-09 11:05:00,1.59606,1.5964,1.596,1.59622,1135900004.0
2006-11-09 11:10:00,1.59619,1.59635,1.5956,1.59579,1846000004.0
2006-11-09 11:15:00,1.59581,1.59589,1.59555,1.59569,1629500013.0
2006-11-09 11:20:00,1.59576,1.59608,1.59572,1.59588,1502700000.0
2006-11-09 11:25:00,1.59588,1.596,1.59557,1.59584,1574300010.0
2006-11-09 11:30:00,1.59602,1.59615,1.59576,1.59587,1834100005.0
2006-11-09 11:35:00,1.596,1.59602,1.59565,1.59589,1391799998.0
2006-11-09 11:40:00,1.59574,1.59592,1.59498,1.59506,1405700009.0
2006-11-09 11:45:00,1.59523,1.5956,1.59516,1.59548,1436700009.0
2006-11-09 11:50:00,1.59553,1.59567,1.59523,1.59545,2003000005.0
2006-11-09 11:55:00,1.59526,1.59556,1.59522,1.5955,1321200001.0
2006-11-09 12:00:00,1.59543,1.59567,1.59527,1.59544,1689599999.0
2006-11-09 12:05:00,1.59546,1.59555,1.59518,1.59544,1289500011.0
2006-11-09 12:10:00,1.59558,1.59562,1.59529,1.59546,1399800004.0
2006-11-09 12:15:00,1.59555,1.59565,1.59524,1.59544,1116199998.0
2006-11-09 12:20:00,1.5954,1.59543,1.59482,1.59502,1016600004.0
2006-11-09 12:25:00,1.59497,1.59507,1.59449,1.59471,1554200009.0
2006-11-09 12:30:00,1.59464,1.59498,1.59464,1.59481,1242600009.0
2006-11-09 12:35:00,1.59491,1.59499,1.59468,1.5948,1277599999.0
2006-11-09 12:40:00,1.5947,1.595,1.59459,1.59479,1157499999.0
2006-11-09 12:45:00,1.59482,1.59503,1.59468,1.59494,1062399999.0
2006-11-09 12:50:00,1.59497,1.59502,1.59454,1.59492,1449600007.0
2006-11-09 12:55:00,1.59481,1.59495,1.59468,1.59479,1213199997.0
2006-11-09 13:00:00,1.59478,1.59503,1.59456,1.59462,1208899996.0
2006-11-09 13:05:00,1.59464,1.59502,1.59463,1.59491,1085499995.0
2006-11-09 13:10:00,1.59485,1.59517,1.59466,1.59511,1069300010.0
2006-11-09 13:15:00,1.59513,1.59544,1.59506,1.59539,1435099996.0
2006-11-09 13:20:00,1.59536,1.59552,1.59515,1.59541,1410200006.0
2006-11-09 13:25:00,1.59553,1.59577,1.59514,1.59556,1574300013.0
2006-11-09 13:30:00,1.5955,1.59571,1.59546,1.59562,1306000003.0
2006-11-09 13:35:00,1.59555,1.59574,1.59536,1.59551,1085600000.0
2006-11-09 13:40:00,1.59552,1.59555,1.59515,1.59542,1095699996.0
2006-11-09 13:45:00,1.59543,1.5956,1.59524,1.59547,1459899997.0
2006-11-09 13:50:00,1.59552,1.59564,1.59527,1.59545,1515999997.0
2006-11-09 13:55:00,1.59553,1.59571,1.59536,1.59561,1658300012.0
2006-11-09 14:00:00,1.59563,1.59575,1.59522,1.5956,1519200002.0
2006-11-09 14:05:00,1.59572,1.59572,1.59532,1.59538,1193600007.0
2006-11-09 14:10:00,1.59552,1.59575,1.59537,1.59557,1518900004.0
2006-11-09 14:15:00,1.59574,1.59639,1.59574,1.5962,1135000003.0
2006-11-09 14:20:00,1.59629,1.59644,1.59603,1.5963,1590400006.0
2006-11-09 14:25:00,1.59635,1.59638,1.59597,1.59635,1313400004.0
2006-11-09 14:30:00,1.59635,1.59638,1.59597,1.59612,1424699996.0
2006-11-09 14:35:00,1.59623,1.59642,1.59596,1.59629,1393500005.0
2006-11-09 14:40:00,1.59625,1.59625,1.59581,1.5959,1379700002.0
2006-11-09 14:45:00,1.59614,1.59627,1.59595,1.59611,1397600002.0
2006-11-09 14:50:00,1.59618,1.59627,1.59589,1.59602,1489700004.0
2006-11-09 14:55:00,1.59585,1.59621,1.59579,1.596,1449399999.0
2006-11-09 15:00:00,1.59596,1.59616,1.59585,1.59592,1609800006.0
2006-11-09 15:05:00,1.59604,1.59608,1.59566,1.59583,1393399992.0
2006-11-09 15:10:00,1.5961,1.59649,1.59605,1.59643,1240600001.0
2006-11-09 15:15:00,1.59652,1.59657,1.59613,1.59634,1779199997.0
2006-11-09 15:20:00,1.59618,1.59632,1.59595,1.59615,1279100005.0
2006-11-09 15:25:00,1.5962,1.5962,1.59583,1.59583,1268399992.0
2006-11-09 15:30:00,1.596,1.59625,1.59575,1.59588,1327000007.0
2006-11-09 15:35:00,1.59595,1.59623,1.59584,1.59615,1242600004.0
2006-11-09 15:40:00,1.59604,1.59649,1.59588,1.59638,1530700002.0
2006-11-09 15:45:00,1.59634,1.59664,1.59617,1.59655,1812099997.0
2006-11-09 15:50:00,1.59658,1.59695,1.59637,1.59694,1324100007.0
2006-11-09 15:55:00,1.59701,1.59729,1.59687,1.59687,1498000000.0
2006-11-09 16:00:00,1.59691,1.59719,1.5968,1.59707,1107900002.0
2006-11-09 16:05:00,1.59708,1.5972,1.59678,1.59697,1050500002.0
2006-11-09 16:10:00,1.59713,1.59715,1.59678,1.59713,1521500005.0
2006-11-09 16:15:00,1.59673,1.5972,1.59673,1.59702,1539999999.0
2006-11-09 16:20:00,1.59705,1.59715,1.59674,1.59697,1240399994.0
2006-11-09 16:25:00,1.59707,1.59708,1.59672,1.59703,1331000000.0
2006-11-09 16:30:00,1.59674,1.59714,1.59674,1.59713,1244999996.0
2006-11-09 16:35:00,1.59708,1.59717,1.59681,1.59705,1294400012.0
2006-11-09 16:40:00,1.59689,1.59707,1.59658,1.59669,1353499999.0
2006-11-09 16:45:00,1.59648,1.59683,1.59648,1.59657,1132000003.0
2006-11-09 16:50:00,1.5964,1.59667,1.59606,1.59633,1388799993.0
2006-11-09 16:55:00,1.59653,1.59653,1.59593,1.5963,1681199989.0
2006-11-09 17:00:00,1.59606,1.59635,1.59583,1.59601,1296000003.0
2006-11-09 17:05:00,1.59596,1.59614,1.59568,1.59584,1592900002.0
2006-11-09 17:10:00,1.59563,1.59579,1.59485,1.595,1142100008.0
2006-11-09 17:15:00,1.59495,1.59538,1.59482,1.59535,1916200008.0
2006-11-09 17:20:00,1.5954,1.59563,1.59507,1.5953,1532200000.0
2006-11-09 17:25:00,1.59552,1.59569,1.59537,1.59563,1429800010.0
2006-11-09 17:30:00,1.59538,1.5958,1.59538,1.59556,1106700005.0
2006-11-09 17:35:00,1.59564,1.59585,1.59525,1.59569,1192000007.0
2006-11-09 17:40:00,1.59558,1.59588,1.59548,1.59577,1307700005.0
2006-11-09 17:45:00,1.59578,1.59584,1.59547,1.59571,1756800003.0
2006-11-09 17:50:00,1.59567,1.59582,1.59544,1.59553,1578900006.0
2006-11-09 17:55:00,1.59552,1.59597,1.59532,1.59581,1407500015.0
2006-11-09 18:00:00,1.59577,1.59577,1.5936,1.5939,7666500033.0
2006-11-09 18:05:00,1.5937,1.59526,1.5937,1.59521,9173500050.0
2006-11-09 18:10:00,1.5939,1.59492,1.5939,1.59476,6271400006.0
2006-11-09 18:15:00,1.59483,1.59552,1.59483,1.59524,5559800013.0
2006-11-09 18:20:00,1.59532,1.59542,1.5942,1.5943,5975100018.0
2006-11-09 18:25:00,1.5942,1.59464,1.5942,1.59435,7358200015.0
2006-11-09 18:30:00,1.59439,1.59446,1.59411,1.5944,7403900010.0
2006-11-09 18:35:00,1.59435,1.59453,1.5934,1.5943,8809600021.0
2006-11-09 18:40:00,1.59418,1.59427,1.59376,1.59377,3918200015.0
2006-11-09 18:45:00,1.59368,1.59399,1.59338,1.59368,2380200002.0
2006-11-09 18:50:00,1.59373,1.59398,1.59353,1.59389,5368200008.0
2006-11-09 18:55:00,1.59395,1.59402,1.59372,1.59387,5900000009.0
2006-11-09 19:00:00,1.59387,1.59418,1.59373,1.59383,2358800011.0
2006-11-09 19:05:00,1.59403,1.59415,1.59383,1.59399,6534400000.0
2006-11-09 19:10:00,1.5939,1.59409,1.59361,1.594,4033100000.0
2006-11-09 19:15:00,1.5941,1.59427,1.59395,1.59414,4483000001.0
2006-11-09 19:20:00,1.59428,1.59436,1.59408,1.59428,3683100001.0
2006-11-09 19:25:00,1.59418,1.59439,1.59397,1.59414,4257100004.0
2006-11-09 19:30:00,1.5937,1.59446,1.5936,1.59438,6333100014.0
2006-11-09 19:35:00,1.59425,1.59456,1.59399,1.59429,4008200016.0
2006-11-09 19:40:00,1.59437,1.59451,1.59409,1.5941,3299999997.0
2006-11-09 19:45:00,1.59412,1.59438,1.5939,1.59423,3015700002.0
2006-11-09 19:50:00,1.59426,1.59433,1.59363,1.59372,2096700006.0
2006-11-09 19:55:00,1.59381,1.59383,1.59342,1.59353,5981000005.0
2006-11-09 20:00:00,1.59362,1.59373,1.59331,1.59348,2253399999.0
2006-11-09 20:05:00,1.59341,1.59384,1.59341,1.59358,2566299996.0
2006-11-09 20:10:00,1.59373,1.59375,1.59343,1.59361,3624000000.0
2006-11-09 20:15:00,1.59359,1.59367,1.59341,1.59351,4382599999.0
2006-11-09 20:20:00,1.594,1.594,1.59346,1.59368,3284300001.0
2006-11-09 20:25:00,1.5937,1.5939,1.59342,1.59342,5084000012.0
2006-11-09 20:30:00,1.594,1.5941,1.59337,1.59349,1968100003.0
2006-11-09 20:35:00,1.59349,1.59376,1.59338,1.59356,5167400025.0
2006-11-09 20:40:00,1.59373,1.59394,1.59339,1.59339,4344300003.0
2006-11-09 20:45:00,1.59362,1.59378,1.59339,1.59368,4680199987.0
2006-11-09 20:50:00,1.59375,1.59389,1.59352,1.5937,5873600023.0
2006-11-09 20:55:00,1.5937,1.5942,1.5937,1.5941,8325899997.0
2006-11-09 21:00:00,1.594,1.5941,1.59363,1.59363,7186300016.0
2006-11-09 21:05:00,1.59378,1.59388,1.59353,1.59377,2674199995.0
2006-11-09 21:10:00,1.59385,1.59395,1.59368,1.59388,4116899994.0
2006-11-09 21:15:00,1.59387,1.59396,1.59358,1.59391,3693100012.0
2006-11-09 21:20:00,1.5939,1.59398,1.5936,1.5939,6143200018.0
2006-11-09 21:25:00,1.59379,1.59401,1.59357,1.5939,3698300010.0
2006-11-09 21:30:00,1.594,1.59438,1.59385,1.59422,4383600006.0
2006-11-09 21:35:00,1.5943,1.59435,1.59382,1.59421,2597799998.0
2006-11-09 21:40:00,1.59417,1.59425,1.59391,1.59418,4250199992.0
2006-11-09 21:45:00,1.59422,1.59464,1.59406,1.59409,5040100012.0
2006-11-09 21:50:00,1.59415,1.59418,1.59382,1.5939,3042700006.0
2006-11-09 21:55:00,1.59388,1.5942,1.59364,1.59399,3322100014.0
2006-11-09 22:00:00,1.59399,1.59409,1.59361,1.59377,3361100005.0
2006-11-09 22:05:00,1.59375,1.5939,1.59314,1.59378,1948900005.0
2006-11-09 22:10:00,1.59378,1.59385,1.59328,1.5936,1692000006.0
2006-11-09 22:15:00,1.59341,1.59381,1.59331,1.59372,1703800005.0
2006-11-09 22:20:00,1.59348,1.59374,1.59319,1.59336,2115900002.0
2006-11-09 22:25:00,1.5936,1.59368,1.59323,1.59368,3081800008.0
2006-11-09 22:30:00,1.5935,1.59375,1.59329,1.59355,1814900005.0
2006-11-09 22:35:00,1.59365,1.59373,1.59269,1.59342,2667099999.0
2006-11-09 22:40:00,1.59366,1.59397,1.59346,1.5938,3680200008.0
2006-11-09 22:45:00,1.59384,1.59424,1.59356,1.59413,2022100000.0
2006-11-09 22:50:00,1.59394,1.59407,1.59371,1.59371,1903599998.0
2006-11-09 22:55:00,1.59385,1.59411,1.5936,1.5936,1626400004.0
2006-11-09 23:00:00,1.59351,1.59427,1.59351,1.59417,1543299994.0
2006-11-09 23:05:00,1.5942,1.59423,1.59395,1.594,951900006.0
2006-11-09 23:10:00,1.59397,1.59422,1.59374,1.59414,1191400001.0
2006-11-09 23:15:00,1.59405,1.59432,1.59399,1.59399,1472400002.0
2006-11-09 23:20:00,1.59415,1.59425,1.59402,1.59405,455000002.0
2006-11-09 23:25:00,1.59417,1.59437,1.59351,1.59408,1040100003.0
2006-11-09 23:30:00,1.59414,1.59435,1.59394,1.5943,1302699996.0
2006-11-09 23:35:00,1.59428,1.59445,1.59416,1.59432,569100000.0
2006-11-09 23:40:00,1.59445,1.59458,1.59427,1.59452,1548500005.0
2006-11-09 23:45:00,1.59445,1.59459,1.59419,1.59419,887099988.0
2006-11-09 23:50:00,1.59433,1.59463,1.59425,1.59448,1231099995.0
2006-11-09 23:55:00,1.5945,1.5947,1.59432,1.59455,1232600006.0
2006-11-10 00:00:00,1.59446,1.59465,1.59422,1.5944,1118300016.0
2006-11-10 00:05:00,1.5942,1.59445,1.59395,1.59425,1129500008.0
2006-11-10 00:10:00,1.59445,1.59445,1.5941,1.59418,963900012.0
2006-11-10 00:15:00,1.59415,1.59427,1.5939,1.59427,1118400000.0
2006-11-10 00:20:00,1.59433,1.59437,1.59401,1.59418,1293500008.0
2006-11-10 00:25:00,1.59428,1.59432,1.59407,1.59407,1152399996.0
2006-11-10 00:30:00,1.59414,1.59426,1.59386,1.59394,1426400008.0
2006-11-10 00:35:00,1.59398,1.59419,1.59385,1.59394,880300001.0
2006-11-10 00:40:00,1.59397,1.59419,1.59383,1.59384,1574800010.0
2006-11-10 00:45:00,1.59337,1.59408,1.59337,1.59396,1311200007.0
2006-11-10 00:50:00,1.59392,1.59398,1.5936,1.5938,1287800014.0
2006-11-10 00:55:00,1.5939,1.59397,1.5936,1.59376,1008200002.0
2006-11-10 01:00:00,1.5939,1.59396,1.59325,1.59375,1486099998.0
2006-11-10 01:05:00,1.59379,1.59401,1.59371,1.59401,1388800005.0
2006-11-10 01:10:00,1.59375,1.59421,1.59341,1.59417,1500100004.0
2006-11-10 01:15:00,1.59418,1.59422,1.59367,1.59398,1057100002.0
2006-11-10 01:20:00,1.59413,1.59413,1.59386,1.59401,489100005.0
2006-11-10 01:25:00,1.594,1.59415,1.59379,1.59397,746600009.0
2006-11-10 01:30:00,1.59393,1.5941,1.59371,1.59405,1399900013.0
2006-11-10 01:35:00,1.5938,1.59404,1.59338,1.59371,1449899997.0
2006-11-10 01:40:00,1.59342,1.59395,1.59324,1.5939,1246100003.0
2006-11-10 01:45:00,1.59358,1.59405,1.59333,1.59397,1276100007.0
2006-11-10 01:50:00,1.59402,1.59405,1.59328,1.594,1040600014.0
2006-11-10 01:55:00,1.59379,1.59402,1.59357,1.59398,794100004.0
2006-11-10 02:00:00,1.59402,1.5941,1.59365,1.59405,1344800007.0
2006-11-10 02:05:00,1.5939,1.59405,1.59366,1.59369,1742700001.0
2006-11-10 02:10:00,1.5939,1.5939,1.5936,1.59373,958100005.0
2006-11-10 02:15:00,1.59372,1.59399,1.59364,1.59376,1187600007.0
2006-11-10 02:20:00,1.59373,1.59391,1.59362,1.59384,1521200002.0
2006-11-10 02:25:00,1.59392,1.59395,1.59361,1.5939,1006099998.0
2006-11-10 02:30:00,1.59344,1.59394,1.59339,1.5937,1222200013.0
2006-11-10 02:35:00,1.59374,1.59382,1.59341,1.59368,1660300004.0
2006-11-10 02:40:00,1.59374,1.5938,1.59352,1.5938,1142499997.0
2006-11-10 02:45:00,1.59375,1.59384,1.59346,1.59352,1032000006.0
2006-11-10 02:50:00,1.59357,1.5938,1.59311,1.59375,816200002.0
2006-11-10 02:55:00,1.59361,1.59381,1.59348,1.59378,1307399998.0
2006-11-10 03:00:00,1.59387,1.59404,1.59357,1.59367,1183599998.0
2006-11-10 03:05:00,1.59383,1.59404,1.59372,1.59387,1279700010.0
2006-11-10 03:10:00,1.59385,1.59407,1.59372,1.59398,1369200008.0
2006-11-10 03:15:00,1.59386,1.59407,1.59367,1.59376,1111300005.0
2006-11-10 03:20:00,1.59374,1.59402,1.59371,1.59402,1108200000.0
2006-11-10 03:25:00,1.59403,1.59417,1.59344,1.59351,1490300003.0
2006-11-10 03:30:00,1.59394,1.59407,1.59325,1.59395,1462200006.0
2006-11-10 03:35:00,1.59393,1.59393,1.59358,1.59376,880300007.0
2006-11-10 03:40:00,1.59359,1.59382,1.59327,1.59371,1401800007.0
2006-11-10 03:45:00,1.59361,1.59376,1.59347,1.59353,1636300002.0
2006-11-10 03:50:00,1.59365,1.5937,1.59345,1.59349,878100000.0
2006-11-10 03:55:00,1.59367,1.59376,1.5929,1.5929,1285499997.0
2006-11-10 04:00:00,1.59274,1.59284,1.59238,1.59259,1314800002.0
2006-11-10 04:05:00,1.59241,1.59292,1.59229,1.59243,1251000000.0
2006-11-10 04:10:00,1.59249,1.59272,1.5923,1.59245,1187100001.0
2006-11-10 04:15:00,1.59257,1.59288,1.59251,1.59253,1343700010.0
2006-11-10 04:20:00,1.59262,1.59278,1.59239,1.59252,1215700002.0
2006-11-10 04:25:00,1.59265,1.59269,1.59237,1.59257,1129400000.0
2006-11-10 04:30:00,1.59244,1.59273,1.59233,1.59252,1583399996.0
2006-11-10 04:35:00,1.59238,1.59273,1.59232,1.59244,1305700011.0
2006-11-10 04:40:00,1.59252,1.59263,1.59223,1.59249,1242299995.0
2006-11-10 04:45:00,1.59252,1.5926,1.59227,1.59238,1479600009.0
2006-11-10 04:50:00,1.59232,1.5925,1.59212,1.59232,703700004.0
2006-11-10 04:55:00,1.59222,1.5924,1.59178,1.59178,1029699996.0
2006-11-10 05:00:00,1.59177,1.59216,1.59177,1.59199,1391700010.0
2006-11-10 05:05:00,1.59197,1.59214,1.59176,1.592,1037000009.0
2006-11-10 05:10:00,1.59208,1.59225,1.59197,1.59218,1285500003.0
2006-11-10 05:15:00,1.59218,1.59243,1.59206,1.59225,1291800005.0
2006-11-10 05:20:00,1.59222,1.59236,1.59194,1.59223,1423399999.0
2006-11-10 05:25:00,1.59204,1.59232,1.59196,1.59212,731000003.0
2006-11-10 05:30:00,1.5922,1.59247,1.5921,1.59236,817999995.0
2006-11-10 05:35:00,1.59231,1.59257,1.59209,1.59235,1127300004.0
2006-11-10 05:40:00,1.59246,1.59272,1.59234,1.59248,903600000.0
2006-11-10 05:45:00,1.59259,1.59291,1.59246,1.59263,1426099994.0
2006-11-10 05:50:00,1.59279,1.59299,1.5926,1.5926,1628700002.0
2006-11-10 05:55:00,1.59239,1.59268,1.59232,1.5926,1191700013.0
2006-11-10 06:00:00,1.59257,1.59275,1.59205,1.5927,1515200011.0
2006-11-10 06:05:00,1.59273,1.59302,1.59262,1.59285,1674399989.0
2006-11-10 06:10:00,1.5929,1.59293,1.59265,1.59274,1306700006.0
2006-11-10 06:15:00,1.59274,1.59292,1.59264,1.59272,1100100004.0
2006-11-10 06:20:00,1.59296,1.59307,1.59251,1.59273,1471600007.0
2006-11-10 06:25:00,1.59279,1.59287,1.59211,1.59277,1482000012.0
2006-11-10 06:30:00,1.59266,1.59283,1.59246,1.59275,1379699995.0
2006-11-10 06:35:00,1.59269,1.59322,1.59269,1.59293,778199996.0
2006-11-10 06:40:00,1.59317,1.5932,1.59288,1.59294,1027600000.0
2006-11-10 06:45:00,1.593,1.59305,1.59255,1.59289,1306000006.0
2006-11-10 06:50:00,1.59285,1.59321,1.5927,1.59294,1169600008.0
2006-11-10 06:55:00,1.59307,1.59311,1.59275,1.59301,1706400005.0
2006-11-10 07:00:00,1.59302,1.5933,1.59283,1.59323,1510800002.0
2006-11-10 07:05:00,1.59314,1.5934,1.5929,1.59297,1061300008.0
2006-11-10 07:10:00,1.59325,1.59332,1.59279,1.59298,639200000.0
2006-11-10 07:15:00,1.59291,1.5931,1.59273,1.59286,1395100002.0
2006-11-10 07:20:00,1.59274,1.593,1.59264,1.59275,1256100001.0
2006-11-10 07:25:00,1.59291,1.59334,1.59282,1.59315,1428400009.0
2006-11-10 07:30:00,1.59322,1.59325,1.5929,1.59305,1144300004.0
2006-11-10 07:35:00,1.59289,1.59314,1.59289,1.59309,837499995.0
2006-11-10 07:40:00,1.59292,1.59318,1.5927,1.59285,1596600001.0
2006-11-10 07:45:00,1.59288,1.59305,1.5928,1.59285,1088800008.0
2006-11-10 07:50:00,1.59287,1.59315,1.59247,1.59308,834300001.0
2006-11-10 07:55:00,1.59295,1.59313,1.59286,1.59297,832799995.0
2006-11-10 08:00:00,1.59301,1.5935,1.59274,1.59285,873300000.0
2006-11-10 08:05:00,1.59295,1.59306,1.59254,1.59282,1264900000.0
2006-11-10 08:10:00,1.59246,1.5932,1.59241,1.59291,1353899991.0
2006-11-10 08:15:00,1.59313,1.59334,1.59211,1.59222,816100000.0
2006-11-10 08:20:00,1.59302,1.59302,1.59231,1.59241,965100000.0
2006-11-10 08:25:00,1.59254,1.59261,1.59193,1.59241,1523000000.0
2006-11-10 08:30:00,1.59239,1.59266,1.59229,1.59234,1338000000.0
2006-11-10 08:35:00,1.59252,1.59288,1.59236,1.59263,1456699997.0
2006-11-10 08:40:00,1.59278,1.59285,1.59244,1.59252,1780000008.0
2006-11-10 08:45:00,1.59258,1.5928,1.59222,1.59252,1336400001.0
2006-11-10 08:50:00,1.59239,1.59261,1.59226,1.5924,1243700000.0
2006-11-10 08:55:00,1.59257,1.59259,1.59194,1.59222,1168999999.0
2006-11-10 09:00:00,1.59216,1.59229,1.59191,1.592,1450600007.0
2006-11-10 09:05:00,1.59199,1.59217,1.59184,1.59204,1534799995.0
2006-11-10 09:10:00,1.59232,1.59269,1.59213,1.59251,1567799996.0
2006-11-10 09:15:00,1.59252,1.59257,1.59197,1.59207,1070200005.0
2006-11-10 09:20:00,1.59207,1.59222,1.59166,1.59185,1334200003.0
2006-11-10 09:25:00,1.59187,1.59227,1.59175,1.59211,1555600000.0
2006-11-10 09:30:00,1.59221,1.59232,1.59169,1.59192,1459700001.0
2006-11-10 09:35:00,1.59177,1.59197,1.59152,1.5918,1581899996.0
2006-11-10 09:40:00,1.59177,1.59224,1.59162,1.59173,1432500008.0
2006-11-10 09:45:00,1.59188,1.59255,1.59179,1.5924,1214000007.0
2006-11-10 09:50:00,1.59261,1.59327,1.59233,1.59316,1625199997.0
2006-11-10 09:55:00,1.59316,1.59343,1.593,1.59323,1464199999.0
2006-11-10 10:00:00,1.59318,1.59339,1.59269,1.59294,1688399995.0
2006-11-10 10:05:00,1.5928,1.59313,1.59261,1.59301,1524000001.0
2006-11-10 10:10:00,1.59284,1.59312,1.59279,1.59301,1394100010.0
2006-11-10 10:15:00,1.593,1.59305,1.5926,1.59278,1315399998.0
2006-11-10 10:20:00,1.5928,1.5928,1.59244,1.59259,1323700009.0
2006-11-10 10:25:00,1.59252,1.59262,1.59205,1.59218,1557300001.0
2006-11-10 10:30:00,1.59216,1.5928,1.59203,1.5925,1578700002.0
2006-11-10 10:35:00,1.59258,1.59311,1.59258,1.59297,1362500002.0
2006-11-10 10:40:00,1.59276,1.59297,1.59254,1.59282,1563699986.0
2006-11-10 10:45:00,1.5928,1.59321,1.59269,1.59317,1277800008.0
2006-11-10 10:50:00,1.59315,1.59333,1.59295,1.59304,1505900011.0
2006-11-10 10:55:00,1.59304,1.59314,1.59203,1.59224,1450699999.0
2006-11-10 11:00:00,1.59257,1.59257,1.59202,1.59223,1179400010.0
2006-11-10 11:05:00,1.5924,1.59339,1.59236,1.59327,1650600013.0
2006-11-10 11:10:00,1.59322,1.59357,1.59306,1.5933,1613700002.0
2006-11-10 11:15:00,1.5931,1.59333,1.59222,1.59236,1264099996.0
2006-11-10 11:20:00,1.59252,1.5928,1.59227,1.59278,1639700010.0
2006-11-10 11:25:00,1.5928,1.59322,1.59272,1.593,1429500004.0
2006-11-10 11:30:00,1.59299,1.59307,1.59257,1.59263,2040000001.0
2006-11-10 11:35:00,1.59272,1.59322,1.59257,1.59319,1548000009.0
2006-11-10 11:40:00,1.59313,1.59322,1.59276,1.59301,1616200010.0
2006-11-10 11:45:00,1.593,1.59318,1.59278,1.59288,1460899996.0
2006-11-10 11:50:00,1.59289,1.59298,1.59257,1.59269,1683000011.0
2006-11-10 11:55:00,1.59249,1.593,1.59249,1.59281,1344900001.0
2006-11-10 12:00:00,1.59282,1.59302,1.59261,1.59286,1912800002.0
2006-11-10 12:05:00,1.5929,1.593,1.59259,1.59283,1692100007.0
2006-11-10 12:10:00,1.59284,1.59291,1.59257,1.59258,1469799996.0
2006-11-10 12:15:00,1.59255,1.59275,1.59234,1.59265,1533400003.0
2006-11-10 12:20:00,1.59278,1.59282,1.59244,1.59275,1171499990.0
2006-11-10 12:25:00,1.59266,1.59274,1.59222,1.59246,1817199999.0
2006-11-10 12:30:00,1.59258,1.59277,1.59236,1.5926,1578900000.0
2006-11-10 12:35:00,1.59272,1.59293,1.59258,1.59286,979400006.0
2006-11-10 12:40:00,1.5929,1.59295,1.59239,1.59258,1328000010.0
2006-11-10 12:45:00,1.59244,1.5926,1.59223,1.5925,1358600009.0
2006-11-10 12:50:00,1.59228,1.5925,1.59203,1.59235,1904400011.0
2006-11-10 12:55:00,1.59247,1.59266,1.59225,1.59226,1581199998.0
2006-11-10 13:00:00,1.59234,1.59266,1.59234,1.59262,1333799997.0
2006-11-10 13:05:00,1.59264,1.59271,1.59243,1.59252,1157500004.0
2006-11-10 13:10:00,1.5924,1.5928,1.5924,1.59275,1251899998.0
2006-11-10 13:15:00,1.59262,1.59312,1.59261,1.59309,1467500004.0
2006-11-10 13:20:00,1.59312,1.59325,1.59271,1.59325,1277399995.0
2006-11-10 13:25:00,1.59325,1.59362,1.59303,1.59334,1410300007.0
2006-11-10 13:30:00,1.59325,1.5935,1.59314,1.5934,1656299992.0
2006-11-10 13:35:00,1.5933,1.59351,1.59312,1.59314,1223500005.0
2006-11-10 13:40:00,1.59317,1.59343,1.59299,1.59312,1335000000.0
2006-11-10 13:45:00,1.59324,1.59352,1.59312,1.59342,1002800000.0
2006-11-10 13:50:00,1.5934,1.59353,1.59322,1.59345,1542600005.0
2006-11-10 13:55:00,1.59344,1.59356,1.59298,1.59315,1284400002.0
2006-11-10 14:00:00,1.59324,1.59338,1.59285,1.59289,1607900007.0
2006-11-10 14:05:00,1.59304,1.59315,1.59284,1.59303,1448000009.0
2006-11-10 14:10:00,1.5931,1.59327,1.59288,1.59295,1678600007.0
2006-11-10 14:15:00,1.59294,1.59312,1.59266,1.5927,1158200009.0
2006-11-10 14:20:00,1.5927,1.5931,1.59261,1.59294,1555300000.0
2006-11-10 14:25:00,1.59312,1.59319,1.59276,1.59298,1152199998.0
2006-11-10 14:30:00,1.59292,1.59303,1.59266,1.5929,1327699998.0
2006-11-10 14:35:00,1.5929,1.59303,1.5926,1.59278,1509400002.0
2006-11-10 14:40:00,1.59265,1.59285,1.59246,1.59249,1233699998.0
2006-11-10 14:45:00,1.59256,1.59287,1.59242,1.59267,1712999984.0
2006-11-10 14:50:00,1.59283,1.593,1.59256,1.59287,1393200003.0
2006-11-10 14:55:00,1.59269,1.59311,1.59269,1.59307,1448999999.0
2006-11-10 15:00:00,1.59322,1.59351,1.59318,1.59325,1376400001.0
2006-11-10 15:05:00,1.59323,1.5934,1.59304,1.59335,1035899996.0
2006-11-10 15:10:00,1.59333,1.59361,1.593,1.593,1150100004.0
2006-11-10 15:15:00,1.59301,1.59318,1.59272,1.59289,1564999999.0
2006-11-10 15:20:00,1.59297,1.59304,1.59264,1.59284,1228199995.0
2006-11-10 15:25:00,1.59279,1.5929,1.59222,1.59241,1375200006.0
2006-11-10 15:30:00,1.59225,1.59262,1.59216,1.59216,1213999996.0
2006-11-10 15:35:00,1.59229,1.59238,1.5919,1.59195,1148500001.0
2006-11-10 15:40:00,1.59191,1.59212,1.5917,1.59182,1277400010.0
2006-11-10 15:45:00,1.59178,1.59204,1.59151,1.59188,1612399999.0
2006-11-10 15:50:00,1.59178,1.592,1.59169,1.59187,1458800018.0
2006-11-10 15:55:00,1.59171,1.59188,1.59152,1.59161,1693199994.0
2006-11-10 16:00:00,1.59154,1.5919,1.59144,1.59167,1408900007.0
2006-11-10 16:05:00,1.59188,1.59204,1.59169,1.59191,1509999998.0
2006-11-10 16:10:00,1.59204,1.59227,1.59186,1.59213,1679400009.0
2006-11-10 16:15:00,1.59173,1.59225,1.59173,1.5922,1279699998.0
2006-11-10 16:20:00,1.59214,1.59223,1.59168,1.5919,1483499998.0
2006-11-10 16:25:00,1.59194,1.59208,1.59165,1.59195,1381500009.0
2006-11-10 16:30:00,1.59163,1.59199,1.59147,1.59186,805399988.0
2006-11-10 16:35:00,1.59185,1.59196,1.59172,1.5919,1231000006.0
2006-11-10 16:40:00,1.59186,1.59199,1.59151,1.59184,1041000005.0
2006-11-10 16:45:00,1.59178,1.59204,1.59163,1.59191,1457700012.0
2006-11-10 16:50:00,1.59194,1.59198,1.59153,1.59164,1323600013.0
2006-11-10 16:55:00,1.59177,1.59191,1.59146,1.59178,1321300001.0
2006-11-10 17:00:00,1.59161,1.59191,1.59148,1.59151,1389799997.0
2006-11-10 17:05:00,1.59167,1.59218,1.5916,1.59218,1630700009.0
2006-11-10 17:10:00,1.59203,1.59227,1.59193,1.59215,1143099999.0
2006-11-10 17:15:00,1.5922,1.59222,1.59193,1.59198,1279400013.0
2006-11-10 17:20:00,1.59217,1.59228,1.59184,1.59198,1285399999.0
2006-11-10 17:25:00,1.59198,1.59226,1.59172,1.59221,1274699994.0
2006-11-10 17:30:00,1.59205,1.59236,1.59199,1.59212,1510699992.0
2006-11-10 17:35:00,1.59214,1.59238,1.59189,1.59225,978400001.0
2006-11-10 17:40:00,1.59227,1.5927,1.59214,1.59266,1250800006.0
2006-11-10 17:45:00,1.59247,1.5928,1.59237,1.59243,1429800001.0
2006-11-10 17:50:00,1.59245,1.59277,1.59232,1.59267,1381700001.0
2006-11-10 17:55:00,1.5927,1.59287,1.59251,1.5928,1358400005.0
2006-11-10 18:00:00,1.59283,1.5931,1.59265,1.5931,4935800034.0
2006-11-10 18:05:00,1.593,1.5932,1.5922,1.59235,7878000060.0
2006-11-10 18:10:00,1.593,1.593,1.59222,1.59253,8885600032.0
2006-11-10 18:15:00,1.59237,1.59284,1.59228,1.59271,5759700019.0
2006-11-10 18:20:00,1.59267,1.5929,1.59245,1.5929,4910000005.0
2006-11-10 18:25:00,1.593,1.593,1.5924,1.59262,5864800008.0
2006-11-10 18:30:00,1.59264,1.59273,1.59237,1.5926,5689499998.0
2006-11-10 18:35:00,1.59275,1.5929,1.5925,1.59277,8979400022.0
2006-11-10 18:40:00,1.5927,1.59305,1.59255,1.59277,4562800009.0
2006-11-10 18:45:00,1.59275,1.59316,1.59262,1.59307,2885300011.0
2006-11-10 18:50:00,1.59289,1.59317,1.5928,1.59294,5348300017.0
2006-11-10 18:55:00,1.59299,1.59309,1.59276,1.5929,6715900023.0
2006-11-10 19:00:00,1.59293,1.59317,1.59282,1.5929,2345999986.0
2006-11-10 19:05:00,1.59315,1.59315,1.59232,1.59287,5990800013.0
2006-11-10 19:10:00,1.59289,1.59314,1.59275,1.59285,3808899993.0
2006-11-10 19:15:00,1.59282,1.59304,1.59248,1.59293,4260199997.0
2006-11-10 19:20:00,1.59292,1.59292,1.5926,1.59284,3452000004.0
2006-11-10 19:25:00,1.5929,1.59306,1.59263,1.5928,4639599997.0
2006-11-10 19:30:00,1.5932,1.5932,1.59243,1.59263,6579100023.0
2006-11-10 19:35:00,1.59265,1.59286,1.59237,1.59238,4090000013.0
2006-11-10 19:40:00,1.59255,1.59289,1.59254,1.59276,2908400001.0
2006-11-10 19:45:00,1.59286,1.59292,1.59255,1.59274,3038799998.0
2006-11-10 19:50:00,1.59269,1.59286,1.59254,1.59286,2180800016.0
2006-11-10 19:55:00,1.59295,1.59312,1.59279,1.59296,5928600010.0
2006-11-10 20:00:00,1.59313,1.59313,1.5928,1.59312,2456000004.0
2006-11-10 20:05:00,1.59299,1.59309,1.59284,1.5929,2371200005.0
2006-11-10 20:10:00,1.59298,1.59312,1.5928,1.59292,3555300001.0
2006-11-10 20:15:00,1.5929,1.5934,1.59278,1.5934,4625400002.0
2006-11-10 20:20:00,1.5932,1.59324,1.59285,1.5931,3682500001.0
2006-11-10 20:25:00,1.59303,1.59345,1.59298,1.59325,4627400006.0
2006-11-10 20:30:00,1.5934,1.5935,1.59295,1.593,2516300010.0
2006-11-10 20:35:00,1.59315,1.59335,1.59292,1.593,4988999993.0
2006-11-10 20:40:00,1.59315,1.59333,1.59276,1.59277,3962199998.0
2006-11-10 20:45:00,1.59294,1.59317,1.59271,1.59307,4256400013.0
2006-11-10 20:50:00,1.59315,1.59319,1.59289,1.59306,5931599994.0
2006-11-10 20:55:00,1.5932,1.5939,1.5931,1.5935,6764200002.0
2006-11-10 21:00:00,1.5936,1.5938,1.59291,1.59291,6428000012.0
2006-11-10 21:05:00,1.59298,1.59325,1.59284,1.59294,2887800006.0
2006-11-10 21:10:00,1.59307,1.59318,1.59289,1.59307,3861699988.0
2006-11-10 21:15:00,1.59305,1.59333,1.59285,1.59303,3940800005.0
2006-11-10 21:20:00,1.5938,1.5938,1.59304,1.5932,5827000004.0
2006-11-10 21:25:00,1.59318,1.59334,1.59286,1.59322,3699000020.0
2006-11-10 21:30:00,1.59306,1.59338,1.59298,1.59315,4532000019.0
2006-11-10 21:35:00,1.59304,1.59323,1.59296,1.59311,2103499996.0
2006-11-10 21:40:00,1.5931,1.59335,1.59293,1.59326,4698000022.0
2006-11-10 21:45:00,1.59326,1.59346,1.59306,1.5932,4132000008.0
2006-11-10 21:50:00,1.59334,1.5935,1.59316,1.59335,3411800011.0
2006-11-10 21:55:00,1.59333,1.59377,1.59323,1.59344,3168899996.0
2006-11-10 22:00:00,1.59344,1.59362,1.59293,1.593,3026899989.0
2006-11-10 22:05:00,1.59339,1.59351,1.5932,1.59334,1924900010.0
2006-11-10 22:10:00,1.59348,1.59372,1.59334,1.5936,1977500006.0
2006-11-10 22:15:00,1.59341,1.59376,1.59326,1.5934,1532199999.0
2006-11-10 22:20:00,1.59345,1.59369,1.59332,1.59338,1876700000.0
2006-11-10 22:25:00,1.59344,1.5936,1.5932,1.59354,3035000013.0
2006-11-10 22:30:00,1.5935,1.59379,1.59324,1.59358,1730500004.0
2006-11-10 22:35:00,1.59383,1.59383,1.59318,1.5934,2513800007.0
2006-11-10 22:40:00,1.59349,1.59382,1.59293,1.59337,3833600030.0
2006-11-10 22:45:00,1.59353,1.59398,1.59319,1.59384,1985000012.0
2006-11-10 22:50:00,1.59378,1.5939,1.59346,1.59354,1862400005.0
2006-11-10 22:55:00,1.59378,1.59388,1.59341,1.5937,1296899997.0
2006-11-10 23:00:00,1.59331,1.5943,1.59331,1.59419,1387400000.0
2006-11-10 23:05:00,1.5942,1.59424,1.59369,1.59398,1087399998.0
2006-11-10 23:10:00,1.59392,1.59411,1.59376,1.59401,933800003.0
2006-11-10 23:15:00,1.59401,1.59418,1.5938,1.59395,1390200000.0
2006-11-10 23:20:00,1.59395,1.59408,1.5936,1.59379,822600002.0
2006-11-10 23:25:00,1.594,1.59439,1.59391,1.59429,1308400000.0
2006-11-10 23:30:00,1.5944,1.59448,1.5938,1.59437,1419900008.0
2006-11-10 23:35:00,1.5945,1.59458,1.59413,1.59419,1076500006.0
2006-11-10 23:40:00,1.59415,1.59415,1.5938,1.59403,1505500003.0
2006-11-10 23:45:00,1.59394,1.59417,1.59389,1.59405,683699995.0
2006-11-10 23:50:00,1.59364,1.59415,1.5935,1.59382,1132100000.0
2006-11-10 23:55:00,1.59393,1.59418,1.59387,1.59415,667000008.0
2006-11-13 00:00:00,1.59237,1.59323,1.59182,1.59185,1244100006.0
2006-11-13 00:05:00,1.59217,1.59238,1.59163,1.59226,1071200000.0
2006-11-13 00:10:00,1.59235,1.59245,1.59186,1.59221,1025700004.0
2006-11-13 00:15:00,1.59221,1.59247,1.59192,1.59217,1216899997.0
2006-11-13 00:20:00,1.59215,1.59223,1.59169,1.59185,1135400008.0
2006-11-13 00:25:00,1.59174,1.59198,1.59166,1.59168,1319300007.0
2006-11-13 00:30:00,1.59185,1.59188,1.59126,1.59168,1402400017.0
2006-11-13 00:35:00,1.59171,1.59207,1.59162,1.59191,1180099997.0
2006-11-13 00:40:00,1.59218,1.59227,1.59198,1.59209,1323500001.0
2006-11-13 00:45:00,1.592,1.59225,1.59178,1.5918,1296900008.0
2006-11-13 00:50:00,1.5918,1.59224,1.59129,1.5919,1672600005.0
2006-11-13 00:55:00,1.59183,1.59205,1.5914,1.59159,1438700004.0
2006-11-13 01:00:00,1.59128,1.59179,1.59128,1.59152,1177800004.0
2006-11-13 01:05:00,1.59158,1.59203,1.59136,1.59185,1363299997.0
2006-11-13 01:10:00,1.59183,1.59204,1.59153,1.59196,1370999998.0
2006-11-13 01:15:00,1.59203,1.59203,1.59117,1.5917,1340000004.0
2006-11-13 01:20:00,1.59176,1.59199,1.59144,1.59174,999600002.0
2006-11-13 01:25:00,1.59174,1.59185,1.59125,1.59172,1419700006.0
2006-11-13 01:30:00,1.59174,1.59198,1.5916,1.59182,1308900007.0
2006-11-13 01:35:00,1.59175,1.5919,1.59166,1.59182,1525100000.0
2006-11-13 01:40:00,1.59193,1.59203,1.59156,1.59195,1141500008.0
2006-11-13 01:45:00,1.59188,1.59214,1.59165,1.59202,1573400013.0
2006-11-13 01:50:00,1.59204,1.59212,1.59148,1.59178,1261000000.0
2006-11-13 01:55:00,1.5918,1.59193,1.59141,1.59181,1369700007.0
2006-11-13 02:00:00,1.5919,1.5919,1.59153,1.59178,1194700005.0
2006-11-13 02:05:00,1.59167,1.59168,1.59118,1.59142,1328999996.0
2006-11-13 02:10:00,1.5915,1.59173,1.5914,1.59163,1076000016.0
2006-11-13 02:15:00,1.59157,1.59174,1.59143,1.59166,831000000.0
2006-11-13 02:20:00,1.59159,1.59178,1.59152,1.59173,1289400000.0
2006-11-13 02:25:00,1.59167,1.59187,1.59152,1.59174,1464900001.0
2006-11-13 02:30:00,1.59164,1.59219,1.59164,1.59201,1081900003.0
2006-11-13 02:35:00,1.59213,1.59218,1.59171,1.5921,999000004.0
2006-11-13 02:40:00,1.59206,1.59214,1.59174,1.59187,1236800000.0
2006-11-13 02:45:00,1.59184,1.59218,1.5917,1.59181,1428999993.0
2006-11-13 02:50:00,1.59179,1.5919,1.59153,1.5918,1155900001.0
2006-11-13 02:55:00,1.59175,1.59195,1.59151,1.5919,1371099993.0
2006-11-13 03:00:00,1.59175,1.59193,1.59128,1.59171,1769999995.0
2006-11-13 03:05:00,1.59178,1.59191,1.59154,1.59154,849699998.0
2006-11-13 03:10:00,1.59156,1.59177,1.59144,1.59173,1167999995.0
2006-11-13 03:15:00,1.59168,1.59171,1.59122,1.59122,1379900003.0
2006-11-13 03:20:00,1.59126,1.59155,1.59126,1.59147,1290300007.0
2006-11-13 03:25:00,1.59146,1.59165,1.59121,1.5914,1382100002.0
2006-11-13 03:30:00,1.59142,1.59203,1.59129,1.59183,1270000004.0
2006-11-13 03:35:00,1.59162,1.59209,1.59158,1.59202,1256400005.0
2006-11-13 03:40:00,1.59197,1.59204,1.59153,1.59188,1558900013.0
2006-11-13 03:45:00,1.59196,1.59197,1.59172,1.59197,1611899998.0
2006-11-13 03:50:00,1.5919,1.59205,1.5916,1.59189,1536099996.0
2006-11-13 03:55:00,1.59191,1.59207,1.59169,1.59184,1523899996.0
2006-11-13 04:00:00,1.59174,1.59203,1.59167,1.59197,1476299999.0
2006-11-13 04:05:00,1.59189,1.59208,1.59171,1.59202,1536300005.0
2006-11-13 04:10:00,1.592,1.59213,1.59174,1.59193,1095600002.0
2006-11-13 04:15:00,1.59196,1.59221,1.59172,1.59188,1342700009.0
2006-11-13 04:20:00,1.59195,1.59205,1.59168,1.5919,1764500005.0
2006-11-13 04:25:00,1.59186,1.59205,1.59172,1.59195,792199996.0
2006-11-13 04:30:00,1.59176,1.59204,1.59176,1.59197,847700007.0
2006-11-13 04:35:00,1.59186,1.59199,1.59136,1.59157,1307100000.0
2006-11-13 04:40:00,1.59168,1.59178,1.59148,1.59175,1028400002.0
2006-11-13 04:45:00,1.59152,1.59174,1.5913,1.59157,1089400001.0
2006-11-13 04:50:00,1.59159,1.59185,1.59111,1.59171,1066200004.0
2006-11-13 04:55:00,1.59191,1.59191,1.59156,1.5917,1054200002.0
2006-11-13 05:00:00,1.59169,1.59182,1.59138,1.5918,1098599997.0
2006-11-13 05:05:00,1.59185,1.59193,1.59093,1.59139,1312100001.0
2006-11-13 05:10:00,1.59174,1.59199,1.59162,1.5918,787899996.0
2006-11-13 05:15:00,1.59174,1.59197,1.59146,1.59176,1144100003.0
2006-11-13 05:20:00,1.5919,1.59197,1.59156,1.59185,1441000009.0
2006-11-13 05:25:00,1.59188,1.59195,1.59139,1.59187,944800006.0
2006-11-13 05:30:00,1.5918,1.59197,1.59131,1.59134,1108600004.0
2006-11-13 05:35:00,1.59195,1.59196,1.59158,1.59162,1082199998.0
2006-11-13 05:40:00,1.59182,1.59187,1.59146,1.59163,762699998.0
2006-11-13 05:45:00,1.59151,1.59178,1.5914,1.5914,1212599998.0
2006-11-13 05:50:00,1.59164,1.59185,1.59144,1.59151,1612199991.0
2006-11-13 05:55:00,1.59165,1.59175,1.59153,1.5916,1409700001.0
2006-11-13 06:00:00,1.5916,1.59191,1.59118,1.59178,1316700008.0
2006-11-13 06:05:00,1.59187,1.59193,1.5912,1.59172,1721800013.0
2006-11-13 06:10:00,1.5917,1.59181,1.59122,1.59158,1297400016.0
2006-11-13 06:15:00,1.59164,1.59186,1.59104,1.59171,1304899994.0
2006-11-13 06:20:00,1.59179,1.59194,1.59155,1.59188,1511200011.0
2006-11-13 06:25:00,1.59174,1.59191,1.59153,1.59167,1268600001.0
2006-11-13 06:30:00,1.59154,1.59175,1.59147,1.59175,808999993.0
2006-11-13 06:35:00,1.59157,1.59187,1.59147,1.59187,959399996.0
2006-11-13 06:40:00,1.59174,1.59195,1.59166,1.5917,1022200010.0
2006-11-13 06:45:00,1.59182,1.59197,1.59169,1.59189,1154700002.0
2006-11-13 06:50:00,1.59169,1.59198,1.59164,1.59189,982799997.0
2006-11-13 06:55:00,1.59186,1.59196,1.5916,1.59183,1163599996.0
2006-11-13 07:00:00,1.59174,1.59211,1.59163,1.59207,1143900010.0
2006-11-13 07:05:00,1.59201,1.59215,1.59173,1.59186,1264200002.0
2006-11-13 07:10:00,1.59189,1.59205,1.59179,1.59205,849899999.0
2006-11-13 07:15:00,1.59201,1.59213,1.5918,1.59208,1907799996.0
2006-11-13 07:20:00,1.59199,1.59228,1.59195,1.59196,1233800003.0
2006-11-13 07:25:00,1.59205,1.59225,1.59178,1.59206,1435100004.0
2006-11-13 07:30:00,1.59212,1.59217,1.59152,1.59196,1218199998.0
2006-11-13 07:35:00,1.59199,1.59262,1.59199,1.59256,1095899997.0
2006-11-13 07:40:00,1.59254,1.59263,1.59218,1.59223,1429200003.0
2006-11-13 07:45:00,1.59223,1.5926,1.59201,1.59257,1368900005.0
2006-11-13 07:50:00,1.59246,1.59274,1.59219,1.59254,1263999999.0
2006-11-13 07:55:00,1.5925,1.59255,1.5923,1.59246,826900007.0
2006-11-13 08:00:00,1.59238,1.5925,1.59218,1.59232,994300004.0
2006-11-13 08:05:00,1.59246,1.59256,1.5921,1.5925,1915000008.0
2006-11-13 08:10:00,1.59237,1.59268,1.59214,1.5924,1089599998.0
2006-11-13 08:15:00,1.59242,1.59274,1.59183,1.59226,1287900018.0
2006-11-13 08:20:00,1.59275,1.59286,1.59242,1.59255,1184100000.0
2006-11-13 08:25:00,1.59258,1.59281,1.59236,1.59261,1228200007.0
2006-11-13 08:30:00,1.59247,1.59275,1.59236,1.5927,1578300007.0
2006-11-13 08:35:00,1.59258,1.59268,1.5924,1.59254,1144199999.0
2006-11-13 08:40:00,1.59251,1.5928,1.59241,1.59266,1716300002.0
2006-11-13 08:45:00,1.59265,1.59275,1.59233,1.59254,1696100004.0
2006-11-13 08:50:00,1.59249,1.59261,1.59222,1.59242,1107700004.0
2006-11-13 08:55:00,1.59247,1.59268,1.59226,1.59256,718399996.0
2006-11-13 09:00:00,1.59239,1.59267,1.59208,1.59247,1263400003.0
2006-11-13 09:05:00,1.59258,1.59265,1.5921,1.59218,1200200013.0
2006-11-13 09:10:00,1.59213,1.59241,1.59205,1.59213,1385700005.0
2006-11-13 09:15:00,1.59213,1.59243,1.5921,1.59224,1345099996.0
2006-11-13 09:20:00,1.59218,1.59233,1.59155,1.59221,1324800006.0
2006-11-13 09:25:00,1.59227,1.59233,1.59157,1.59162,1380900004.0
2006-11-13 09:30:00,1.59174,1.59174,1.59144,1.59156,1259199994.0
2006-11-13 09:35:00,1.59165,1.59184,1.59142,1.59173,1014800003.0
2006-11-13 09:40:00,1.59158,1.59175,1.59122,1.5914,1362900003.0
2006-11-13 09:45:00,1.59143,1.59161,1.59102,1.59126,1453899995.0
2006-11-13 09:50:00,1.5911,1.59136,1.59087,1.59115,1319400006.0
2006-11-13 09:55:00,1.59123,1.59146,1.59105,1.59137,1352199997.0
2006-11-13 10:00:00,1.59143,1.59161,1.59126,1.59152,1493799999.0
2006-11-13 10:05:00,1.59122,1.59153,1.5912,1.59129,1519000000.0
2006-11-13 10:10:00,1.59133,1.59154,1.59122,1.59138,1423800005.0
2006-11-13 10:15:00,1.59145,1.59159,1.59114,1.59148,1346699999.0
2006-11-13 10:20:00,1.59144,1.59165,1.59122,1.59157,1224799998.0
2006-11-13 10:25:00,1.59148,1.59162,1.5912,1.5912,1422499999.0
2006-11-13 10:30:00,1.59133,1.59178,1.59113,1.5915,1674200001.0
2006-11-13 10:35:00,1.59148,1.59167,1.59136,1.59156,1314800004.0
2006-11-13 10:40:00,1.59141,1.59165,1.59113,1.5915,1583400005.0
2006-11-13 10:45:00,1.59142,1.5916,1.59113,1.5912,1676200007.0
2006-11-13 10:50:00,1.59127,1.59173,1.59111,1.59162,1515500002.0
2006-11-13 10:55:00,1.59155,1.59178,1.59135,1.59159,1174400008.0
2006-11-13 11:00:00,1.59154,1.59173,1.59134,1.59144,1171799991.0
2006-11-13 11:05:00,1.59156,1.59173,1.59144,1.59173,774100008.0
2006-11-13 11:10:00,1.59156,1.59197,1.59149,1.59188,1045700001.0
2006-11-13 11:15:00,1.59175,1.59226,1.59171,1.59216,1555599996.0
2006-11-13 11:20:00,1.59216,1.59262,1.59209,1.59237,1473399992.0
2006-11-13 11:25:00,1.59237,1.59271,1.59206,1.59246,1215999998.0
2006-11-13 11:30:00,1.59252,1.59266,1.59221,1.5925,1985900009.0
2006-11-13 11:35:00,1.59256,1.59297,1.59252,1.59281,1506700007.0
2006-11-13 11:40:00,1.59268,1.59302,1.59263,1.59279,1469000019.0
2006-11-13 11:45:00,1.59281,1.59305,1.59269,1.5928,1295599994.0
2006-11-13 11:50:00,1.59294,1.59337,1.59283,1.59324,1749200001.0
2006-11-13 11:55:00,1.59323,1.59361,1.59307,1.59335,1441799993.0
2006-11-13 12:00:00,1.59339,1.5935,1.59293,1.59317,2023699999.0
2006-11-13 12:05:00,1.59328,1.59339,1.59296,1.59306,1434500005.0
2006-11-13 12:10:00,1.59307,1.59313,1.59278,1.59302,1178700003.0
2006-11-13 12:15:00,1.59307,1.59342,1.59289,1.59326,1270200000.0
2006-11-13 12:20:00,1.59318,1.59348,1.59311,1.59332,1499100004.0
2006-11-13 12:25:00,1.59336,1.5935,1.59314,1.59323,1412200003.0
2006-11-13 12:30:00,1.59338,1.59356,1.59321,1.59351,1229599999.0
2006-11-13 12:35:00,1.59343,1.59366,1.59337,1.59341,1449999994.0
2006-11-13 12:40:00,1.59347,1.59366,1.59327,1.5935,1303100003.0
2006-11-13 12:45:00,1.59358,1.59414,1.59347,1.59402,1528500007.0
2006-11-13 12:50:00,1.59391,1.5942,1.59366,1.59382,1548400000.0
2006-11-13 12:55:00,1.5938,1.5939,1.59312,1.59325,1191600002.0
2006-11-13 13:00:00,1.59322,1.59332,1.593,1.59311,1122000008.0
2006-11-13 13:05:00,1.59306,1.59335,1.59306,1.59311,889300000.0
2006-11-13 13:10:00,1.59317,1.59336,1.59302,1.59316,1065799998.0
2006-11-13 13:15:00,1.59336,1.59364,1.5932,1.59322,1668400006.0
2006-11-13 13:20:00,1.59328,1.59341,1.59302,1.59326,1374199999.0
2006-11-13 13:25:00,1.59322,1.59333,1.5929,1.59305,1626800013.0
2006-11-13 13:30:00,1.59299,1.59312,1.59261,1.59268,1175000005.0
2006-11-13 13:35:00,1.59283,1.59305,1.59273,1.59297,1296900008.0
2006-11-13 13:40:00,1.59293,1.59307,1.59266,1.593,1361599999.0
2006-11-13 13:45:00,1.59285,1.5936,1.59285,1.59352,1423999995.0
2006-11-13 13:50:00,1.59344,1.59361,1.59325,1.59337,1963400004.0
2006-11-13 13:55:00,1.5934,1.59355,1.59321,1.59354,1493499994.0
2006-11-13 14:00:00,1.59343,1.59392,1.59304,1.59379,1600199999.0
2006-11-13 14:05:00,1.59393,1.59406,1.59379,1.59383,1552100002.0
2006-11-13 14:10:00,1.59386,1.59424,1.59383,1.59415,1302900000.0
2006-11-13 14:15:00,1.59404,1.59415,1.59382,1.59402,1428899999.0
2006-11-13 14:20:00,1.5939,1.59395,1.59371,1.59381,1403999997.0
2006-11-13 14:25:00,1.59391,1.59397,1.59356,1.59388,1509900002.0
2006-11-13 14:30:00,1.59381,1.59392,1.59355,1.59373,1725699995.0
2006-11-13 14:35:00,1.59369,1.59385,1.59341,1.5937,1414400005.0
2006-11-13 14:40:00,1.59374,1.59375,1.59337,1.5934,1707500002.0
2006-11-13 14:45:00,1.59362,1.59371,1.59346,1.5936,985000004.0
2006-11-13 14:50:00,1.5936,1.59375,1.59342,1.59365,1501600006.0
2006-11-13 14:55:00,1.59373,1.59381,1.5935,1.59369,1443900012.0
2006-11-13 15:00:00,1.59376,1.59386,1.59349,1.59365,1499600011.0
2006-11-13 15:05:00,1.59362,1.59383,1.59331,1.59331,1238000001.0
2006-11-13 15:10:00,1.59343,1.59371,1.5933,1.59344,1594500001.0
2006-11-13 15:15:00,1.5936,1.59365,1.59329,1.59348,1442200002.0
2006-11-13 15:20:00,1.59337,1.59361,1.59321,1.59332,1099399995.0
2006-11-13 15:25:00,1.5934,1.59354,1.59258,1.59324,1425500006.0
2006-11-13 15:30:00,1.59339,1.59345,1.59303,1.5932,1445300003.0
2006-11-13 15:35:00,1.59333,1.59333,1.59294,1.59301,1118000005.0
2006-11-13 15:40:00,1.59325,1.59334,1.59302,1.59312,872400002.0
2006-11-13 15:45:00,1.59312,1.59325,1.59287,1.59314,1400500004.0
2006-11-13 15:50:00,1.59301,1.59313,1.59277,1.59303,1464100007.0
2006-11-13 15:55:00,1.59314,1.59316,1.59287,1.59295,1328500002.0
2006-11-13 16:00:00,1.59292,1.59316,1.59259,1.59309,1392300011.0
2006-11-13 16:05:00,1.5931,1.5933,1.59278,1.593,1405700007.0
2006-11-13 16:10:00,1.59307,1.5932,1.59275,1.59314,1540200003.0
2006-11-13 16:15:00,1.59284,1.59328,1.5928,1.5929,1497200003.0
2006-11-13 16:20:00,1.59292,1.59312,1.59275,1.59299,1590300003.0
2006-11-13 16:25:00,1.59288,1.59298,1.59244,1.5928,1137300003.0
2006-11-13 16:30:00,1.59277,1.59292,1.59246,1.59271,1251099996.0
2006-11-13 16:35:00,1.59274,1.59287,1.59242,1.59284,1134199996.0
2006-11-13 16:40:00,1.59287,1.59287,1.59234,1.59282,1349700000.0
2006-11-13 16:45:00,1.59275,1.59289,1.59254,1.59286,972400006.0
2006-11-13 16:50:00,1.59288,1.59324,1.59271,1.59295,1744399994.0
2006-11-13 16:55:00,1.59301,1.59314,1.59262,1.59283,1233699997.0
2006-11-13 17:00:00,1.59279,1.59328,1.59261,1.59294,1681500013.0
2006-11-13 17:05:00,1.59314,1.5937,1.59312,1.59317,1378900011.0
2006-11-13 17:10:00,1.5933,1.59343,1.5931,1.59329,1200000004.0
2006-11-13 17:15:00,1.59327,1.59347,1.59302,1.59345,1408300000.0
2006-11-13 17:20:00,1.59341,1.59364,1.59316,1.59316,1509700000.0
2006-11-13 17:25:00,1.59334,1.59371,1.59331,1.59364,1454000003.0
2006-11-13 17:30:00,1.59338,1.59382,1.59338,1.59357,1559300010.0
2006-11-13 17:35:00,1.59363,1.59373,1.59324,1.59356,1655900011.0
2006-11-13 17:40:00,1.59327,1.5938,1.59327,1.5936,1569700002.0
2006-11-13 17:45:00,1.59347,1.59364,1.59334,1.59349,1615000001.0
2006-11-13 17:50:00,1.59355,1.59357,1.5932,1.5932,1495100001.0
2006-11-13 17:55:00,1.59321,1.59345,1.59308,1.59317,1136100005.0
2006-11-13 18:00:00,1.59315,1.5938,1.59298,1.5938,6649300024.0
2006-11-13 18:05:00,1.5939,1.5939,1.593,1.59328,8028500030.0
2006-11-13 18:10:00,1.5935,1.59364,1.59324,1.59338,4612400007.0
2006-11-13 18:15:00,1.59342,1.5935,1.59305,1.5935,4689300023.0
2006-11-13 18:20:00,1.5933,1.5937,1.59325,1.5937,3066999997.0
2006-11-13 18:25:00,1.5936,1.5936,1.59331,1.5934,5348699991.0
2006-11-13 18:30:00,1.59347,1.5936,1.59313,1.5936,7105400018.0
2006-11-13 18:35:00,1.59337,1.5936,1.59323,1.59344,8375500039.0
2006-11-13 18:40:00,1.59331,1.59365,1.59322,1.59333,3466600006.0
2006-11-13 18:45:00,1.59345,1.59356,1.59325,1.59353,2739899996.0
2006-11-13 18:50:00,1.59349,1.59366,1.5933,1.59361,5681200038.0
2006-11-13 18:55:00,1.59361,1.59367,1.59331,1.5935,5733700019.0
2006-11-13 19:00:00,1.59346,1.59387,1.59331,1.59372,2607500006.0
2006-11-13 19:05:00,1.59385,1.5939,1.59351,1.59368,6222900016.0
2006-11-13 19:10:00,1.5937,1.59378,1.59344,1.59373,3755600003.0
2006-11-13 19:15:00,1.59369,1.59374,1.59339,1.59365,4619399996.0
2006-11-13 19:20:00,1.59365,1.59374,1.59331,1.59368,3482999996.0
2006-11-13 19:25:00,1.59348,1.59367,1.59328,1.59328,4698100025.0
2006-11-13 19:30:00,1.5943,1.5943,1.5933,1.59356,5401399972.0
2006-11-13 19:35:00,1.59367,1.59375,1.59326,1.59346,3711800000.0
2006-11-13 19:40:00,1.59368,1.59397,1.5935,1.59383,2860499995.0
2006-11-13 19:45:00,1.59372,1.59414,1.5936,1.59414,3039299994.0
2006-11-13 19:50:00,1.59394,1.59424,1.59387,1.59401,2169000010.0
2006-11-13 19:55:00,1.59412,1.59457,1.59403,1.59431,6675900012.0
2006-11-13 20:00:00,1.59434,1.59456,1.59418,1.59448,1982600003.0
2006-11-13 20:05:00,1.59458,1.5946,1.5942,1.59432,2760700022.0
2006-11-13 20:10:00,1.59429,1.59449,1.59413,1.59423,3698800007.0
2006-11-13 20:15:00,1.59421,1.59445,1.5941,1.5942,4461900014.0
2006-11-13 20:20:00,1.59437,1.59449,1.59412,1.59419,2857499999.0
2006-11-13 20:25:00,1.5942,1.59437,1.59396,1.59396,3775500008.0
2006-11-13 20:30:00,1.5939,1.59425,1.5939,1.594,1585800005.0
2006-11-13 20:35:00,1.59404,1.59434,1.59398,1.59423,5302700017.0
2006-11-13 20:40:00,1.59422,1.59446,1.59399,1.59431,4144500004.0
2006-11-13 20:45:00,1.59416,1.59455,1.59412,1.59448,4446500005.0
2006-11-13 20:50:00,1.59465,1.59485,1.59443,1.59469,6283500003.0
2006-11-13 20:55:00,1.5947,1.5947,1.5942,1.5943,5647799999.0
2006-11-13 21:00:00,1.5942,1.59468,1.5941,1.59457,6837699993.0
2006-11-13 21:05:00,1.5946,1.59469,1.59435,1.59435,2711300002.0
2006-11-13 21:10:00,1.59455,1.59463,1.59426,1.59433,3638999992.0
2006-11-13 21:15:00,1.59435,1.59435,1.59401,1.59418,4200600006.0
2006-11-13 21:20:00,1.5939,1.59446,1.5939,1.59407,7455499977.0
2006-11-13 21:25:00,1.59412,1.59438,1.59388,1.59393,3633300014.0
2006-11-13 21:30:00,1.59395,1.59435,1.59387,1.59419,4885700007.0
2006-11-13 21:35:00,1.59407,1.59419,1.59376,1.59385,2172299994.0
2006-11-13 21:40:00,1.59387,1.59406,1.5938,1.59398,4580400011.0
2006-11-13 21:45:00,1.59398,1.59418,1.59386,1.59398,4489100004.0
2006-11-13 21:50:00,1.59392,1.59432,1.59386,1.59421,3666100008.0
2006-11-13 21:55:00,1.59418,1.59443,1.59395,1.5943,3631100012.0
2006-11-13 22:00:00,1.59428,1.59433,1.59403,1.59417,3098400019.0
2006-11-13 22:05:00,1.59424,1.59432,1.59345,1.59389,1856899996.0
2006-11-13 22:10:00,1.59398,1.59405,1.59365,1.59379,1511000007.0
2006-11-13 22:15:00,1.59385,1.59405,1.59365,1.59397,1753800005.0
2006-11-13 22:20:00,1.59395,1.59407,1.59328,1.59377,2013500002.0
2006-11-13 22:25:00,1.59403,1.59419,1.5938,1.5941,3558500005.0
2006-11-13 22:30:00,1.59403,1.59409,1.5937,1.59399,1679700007.0
2006-11-13 22:35:00,1.59395,1.5941,1.59355,1.59393,2272199998.0
2006-11-13 22:40:00,1.59395,1.59423,1.59367,1.59391,3893700024.0
2006-11-13 22:45:00,1.59396,1.59413,1.59383,1.59405,1937800006.0
2006-11-13 22:50:00,1.59377,1.59418,1.59354,1.59412,1844300013.0
2006-11-13 22:55:00,1.59401,1.59419,1.5936,1.5936,1902299998.0
2006-11-13 23:00:00,1.59351,1.59427,1.59351,1.59417,1228600003.0
2006-11-13 23:05:00,1.59409,1.5945,1.59351,1.59437,1305099999.0
2006-11-13 23:10:00,1.59433,1.59446,1.59418,1.59445,1019700001.0
2006-11-13 23:15:00,1.59437,1.59445,1.59399,1.59412,1050200013.0
2006-11-13 23:20:00,1.59415,1.59425,1.59392,1.59424,828100008.0
2006-11-13 23:25:00,1.59422,1.59422,1.59396,1.59404,645400004.0
2006-11-13 23:30:00,1.59416,1.59433,1.59379,1.59398,1266400006.0
2006-11-13 23:35:00,1.59405,1.59421,1.59389,1.59406,948999996.0
2006-11-13 23:40:00,1.59392,1.59412,1.59381,1.59402,1134600008.0
2006-11-13 23:45:00,1.59378,1.594,1.59336,1.59388,865300005.0
2006-11-13 23:50:00,1.59389,1.59403,1.59367,1.59387,1054600003.0
2006-11-13 23:55:00,1.59396,1.59398,1.59367,1.59391,569000003.0
2006-11-14 00:00:00,1.5937,1.59391,1.59356,1.59366,1095799998.0
2006-11-14 00:05:00,1.59366,1.59387,1.59356,1.59385,738300003.0
2006-11-14 00:10:00,1.5939,1.59412,1.59363,1.59411,1087399998.0
2006-11-14 00:15:00,1.59414,1.59459,1.59405,1.59416,1038999996.0
2006-11-14 00:20:00,1.59417,1.59434,1.5938,1.59422,1107299995.0
2006-11-14 00:25:00,1.59418,1.59435,1.59412,1.59428,938699995.0
2006-11-14 00:30:00,1.59433,1.59433,1.59408,1.59413,1388300004.0
2006-11-14 00:35:00,1.59411,1.59433,1.59408,1.59415,854199996.0
2006-11-14 00:40:00,1.59424,1.59432,1.59387,1.59408,1172000007.0
2006-11-14 00:45:00,1.59409,1.59427,1.59384,1.59417,1430300001.0
2006-11-14 00:50:00,1.5941,1.59433,1.59348,1.59348,1238500000.0
2006-11-14 00:55:00,1.5941,1.59418,1.59333,1.59411,1259699996.0
2006-11-14 01:00:00,1.59392,1.59435,1.59362,1.59423,1241499999.0
2006-11-14 01:05:00,1.59423,1.59433,1.59395,1.59418,1554500017.0
2006-11-14 01:10:00,1.59426,1.59439,1.59401,1.59425,1488700011.0
2006-11-14 01:15:00,1.59421,1.5944,1.59381,1.59423,1099000001.0
2006-11-14 01:20:00,1.59421,1.59429,1.59372,1.59404,1016100006.0
2006-11-14 01:25:00,1.594,1.59425,1.59351,1.59402,1113399999.0
2006-11-14 01:30:00,1.59407,1.59429,1.59368,1.59425,1156799999.0
2006-11-14 01:35:00,1.59405,1.59431,1.59397,1.59415,1118400007.0
2006-11-14 01:40:00,1.5942,1.59428,1.5935,1.59381,1146399997.0
2006-11-14 01:45:00,1.59425,1.59428,1.59402,1.59426,1192100004.0
2006-11-14 01:50:00,1.59433,1.59444,1.59401,1.5941,1373400001.0
2006-11-14 01:55:00,1.59394,1.59408,1.59365,1.59393,1484300000.0
2006-11-14 02:00:00,1.59391,1.59401,1.5936,1.59376,1493000004.0
2006-11-14 02:05:00,1.59354,1.59384,1.59342,1.59354,1293900003.0
2006-11-14 02:10:00,1.59359,1.59371,1.59331,1.59367,1050600012.0
2006-11-14 02:15:00,1.59359,1.59374,1.59338,1.59369,922499997.0
2006-11-14 02:20:00,1.59377,1.59378,1.59343,1.59375,1282600001.0
2006-11-14 02:25:00,1.5937,1.5938,1.59285,1.59367,1420800008.0
2006-11-14 02:30:00,1.5934,1.59375,1.5934,1.5936,579199997.0
2006-11-14 02:35:00,1.59378,1.5938,1.59299,1.59306,1387300008.0
2006-11-14 02:40:00,1.59377,1.59378,1.59292,1.5937,863999999.0
2006-11-14 02:45:00,1.59365,1.59378,1.59321,1.59369,1463600005.0
2006-11-14 02:50:00,1.59362,1.59375,1.5935,1.59371,1227000003.0
2006-11-14 02:55:00,1.5936,1.59372,1.59339,1.59352,1018300002.0
2006-11-14 03:00:00,1.59346,1.59366,1.59328,1.59342,1010600002.0
2006-11-14 03:05:00,1.59347,1.59368,1.59335,1.59352,1041300007.0
2006-11-14 03:10:00,1.59362,1.59382,1.59345,1.59375,1326100008.0
2006-11-14 03:15:00,1.59382,1.5939,1.59344,1.59356,1122800007.0
2006-11-14 03:20:00,1.59356,1.59379,1.59352,1.59369,713400001.0
2006-11-14 03:25:00,1.5937,1.59377,1.59354,1.5937,522600004.0
2006-11-14 03:30:00,1.59365,1.5938,1.59349,1.59375,1181300003.0
2006-11-14 03:35:00,1.5936,1.59375,1.59349,1.59361,797000006.0
2006-11-14 03:40:00,1.59363,1.59375,1.593,1.59368,1315599992.0
2006-11-14 03:45:00,1.59375,1.59375,1.59351,1.5937,1195800021.0
2006-11-14 03:50:00,1.59358,1.5937,1.59303,1.59366,977800003.0
2006-11-14 03:55:00,1.59363,1.5939,1.59346,1.59361,1192399996.0
2006-11-14 04:00:00,1.59378,1.59395,1.59327,1.59387,1185899998.0
2006-11-14 04:05:00,1.59385,1.59415,1.59346,1.59395,1349100008.0
2006-11-14 04:10:00,1.59369,1.59389,1.59291,1.59371,1692599998.0
2006-11-14 04:15:00,1.59385,1.5939,1.59342,1.59375,1082800002.0
2006-11-14 04:20:00,1.59388,1.59397,1.59355,1.59373,1689599997.0
2006-11-14 04:25:00,1.59382,1.59393,1.59359,1.59362,1308200009.0
2006-11-14 04:30:00,1.5936,1.59394,1.5936,1.59378,856900004.0
2006-11-14 04:35:00,1.59379,1.59395,1.59341,1.5938,1407800003.0
2006-11-14 04:40:00,1.59388,1.5939,1.5932,1.59371,1116199994.0
2006-11-14 04:45:00,1.59355,1.59391,1.59355,1.59375,1392799998.0
2006-11-14 04:50:00,1.59366,1.594,1.59327,1.59375,870000009.0
2006-11-14 04:55:00,1.59372,1.59398,1.59348,1.59392,1280200006.0
2006-11-14 05:00:00,1.59368,1.59398,1.59322,1.59378,1301099994.0
2006-11-14 05:05:00,1.59386,1.59393,1.59327,1.59381,1207499996.0
2006-11-14 05:10:00,1.59384,1.59391,1.59349,1.5938,915299999.0
2006-11-14 05:15:00,1.59364,1.59395,1.59364,1.59383,351400002.0
2006-11-14 05:20:00,1.59386,1.59395,1.59335,1.59383,1224000009.0
2006-11-14 05:25:00,1.59376,1.59395,1.59358,1.59378,1047700004.0
2006-11-14 05:30:00,1.5937,1.59392,1.59359,1.59378,924900000.0
2006-11-14 05:35:00,1.59386,1.59396,1.59362,1.59377,1254199995.0
2006-11-14 05:40:00,1.59382,1.59392,1.59312,1.59326,1165799999.0
2006-11-14 05:45:00,1.59393,1.59408,1.59363,1.59382,1495300000.0
2006-11-14 05:50:00,1.59364,1.59407,1.59338,1.59373,1775600005.0
2006-11-14 05:55:00,1.59376,1.59404,1.59322,1.59386,1331400000.0
2006-11-14 06:00:00,1.59398,1.59414,1.59374,1.5938,1631200006.0
2006-11-14 06:05:00,1.59383,1.59409,1.59362,1.59383,1877900000.0
2006-11-14 06:10:00,1.59374,1.59392,1.59353,1.59365,1363499995.0
2006-11-14 06:15:00,1.59367,1.59383,1.59333,1.59333,1274400013.0
2006-11-14 06:20:00,1.59359,1.59378,1.59342,1.5937,1346800000.0
2006-11-14 06:25:00,1.59373,1.59373,1.59337,1.59355,1366700007.0
2006-11-14 06:30:00,1.5935,1.59367,1.59306,1.59365,1295899988.0
2006-11-14 06:35:00,1.5936,1.59379,1.59347,1.59355,1178000010.0
2006-11-14 06:40:00,1.59358,1.59383,1.59353,1.59368,1248500012.0
2006-11-14 06:45:00,1.5939,1.59404,1.5935,1.59384,1493100000.0
2006-11-14 06:50:00,1.59364,1.59393,1.5936,1.59375,1617000001.0
2006-11-14 06:55:00,1.59375,1.59396,1.59359,1.59383,1244700007.0
2006-11-14 07:00:00,1.59366,1.59395,1.59311,1.59364,1621499999.0
2006-11-14 07:05:00,1.59361,1.59385,1.59324,1.59365,996800002.0
2006-11-14 07:10:00,1.59366,1.59383,1.59353,1.59381,526100002.0
2006-11-14 07:15:00,1.5937,1.59384,1.59311,1.59352,1332100001.0
2006-11-14 07:20:00,1.59352,1.5938,1.59325,1.59366,1331699999.0
2006-11-14 07:25:00,1.59355,1.59377,1.59324,1.59346,1300300003.0
2006-11-14 07:30:00,1.59369,1.59385,1.5935,1.5937,1283000003.0
2006-11-14 07:35:00,1.5937,1.59387,1.59354,1.59362,984299997.0
2006-11-14 07:40:00,1.59354,1.59387,1.5935,1.5937,1622600001.0
2006-11-14 07:45:00,1.59378,1.59385,1.59326,1.5933,1199499994.0
2006-11-14 07:50:00,1.59357,1.59384,1.59345,1.59369,1377300006.0
2006-11-14 07:55:00,1.5936,1.59382,1.59357,1.59371,723100000.0
2006-11-14 08:00:00,1.59355,1.59393,1.59355,1.59374,853299999.0
2006-11-14 08:05:00,1.59374,1.59403,1.59352,1.59389,1416800005.0
2006-11-14 08:10:00,1.5936,1.59413,1.5936,1.59391,1209800009.0
2006-11-14 08:15:00,1.59384,1.59413,1.5938,1.59412,846499994.0
2006-11-14 08:20:00,1.59409,1.5944,1.59396,1.59423,1014900003.0
2006-11-14 08:25:00,1.5941,1.59438,1.59383,1.59437,1584899993.0
2006-11-14 08:30:00,1.59424,1.59446,1.59414,1.59433,1236900006.0
2006-11-14 08:35:00,1.59434,1.59452,1.59422,1.59438,910199998.0
2006-11-14 08:40:00,1.59441,1.59456,1.59414,1.59422,1299600010.0
2006-11-14 08:45:00,1.59405,1.59439,1.59376,1.59401,1375200003.0
2006-11-14 08:50:00,1.59405,1.59406,1.59353,1.59362,1543000000.0
2006-11-14 08:55:00,1.59358,1.59372,1.59332,1.59358,1235800004.0
2006-11-14 09:00:00,1.5935,1.59356,1.59319,1.59321,1612299998.0
2006-11-14 09:05:00,1.59312,1.59352,1.59303,1.59352,1210700007.0
2006-11-14 09:10:00,1.59353,1.5936,1.59331,1.5936,1495600005.0
2006-11-14 09:15:00,1.5936,1.59363,1.59333,1.5936,775600002.0
2006-11-14 09:20:00,1.59358,1.59377,1.59333,1.59361,1319100002.0
2006-11-14 09:25:00,1.59358,1.59383,1.59333,1.59383,1264300000.0
2006-11-14 09:30:00,1.59382,1.59398,1.59372,1.59374,1179000005.0
2006-11-14 09:35:00,1.59378,1.59398,1.59349,1.59377,1275400001.0
2006-11-14 09:40:00,1.59373,1.59398,1.59347,1.59347,1164400007.0
2006-11-14 09:45:00,1.5938,1.59381,1.59351,1.59366,1474200008.0
2006-11-14 09:50:00,1.59368,1.59385,1.5935,1.59368,1512600009.0
2006-11-14 09:55:00,1.59371,1.59385,1.59342,1.59358,1424100009.0
2006-11-14 10:00:00,1.59357,1.59359,1.59313,1.59334,1657800004.0
2006-11-14 10:05:00,1.59333,1.5935,1.59305,1.59324,1650999999.0
2006-11-14 10:10:00,1.59327,1.59367,1.59319,1.59367,1296899999.0
2006-11-14 10:15:00,1.59366,1.59368,1.59332,1.59341,1315500008.0
2006-11-14 10:20:00,1.59338,1.59353,1.59316,1.59345,1285799998.0
2006-11-14 10:25:00,1.59343,1.59357,1.59316,1.59318,1538100012.0
2006-11-14 10:30:00,1.59336,1.59355,1.59324,1.5933,1520200008.0
2006-11-14 10:35:00,1.59345,1.59357,1.59311,1.59336,999600007.0
2006-11-14 10:40:00,1.59327,1.59373,1.59305,1.5935,1652100004.0
2006-11-14 10:45:00,1.5936,1.59368,1.59333,1.59342,1227499998.0
2006-11-14 10:50:00,1.59343,1.59369,1.59325,1.59362,1413300005.0
2006-11-14 10:55:00,1.59357,1.59373,1.59342,1.59362,1303999999.0
2006-11-14 11:00:00,1.59368,1.59382,1.59329,1.59348,1222200008.0
2006-11-14 11:05:00,1.59355,1.5939,1.59342,1.5938,1337000004.0
2006-11-14 11:10:00,1.59372,1.59401,1.59361,1.59401,1338300011.0
2006-11-14 11:15:00,1.59392,1.59425,1.59377,1.59424,1507899994.0
2006-11-14 11:20:00,1.59405,1.5942,1.59376,1.59405,1639199998.0
2006-11-14 11:25:00,1.59405,1.59411,1.5937,1.5938,1413300004.0
2006-11-14 11:30:00,1.59389,1.59463,1.59389,1.59449,1908500002.0
2006-11-14 11:35:00,1.59455,1.5948,1.59446,1.59474,1554400000.0
2006-11-14 11:40:00,1.59458,1.59484,1.59453,1.59471,1713100000.0
2006-11-14 11:45:00,1.5947,1.5949,1.59445,1.59455,1669100012.0
2006-11-14 11:50:00,1.59463,1.59496,1.59463,1.59485,1951099996.0
2006-11-14 11:55:00,1.59475,1.59541,1.59449,1.59464,1385899991.0
2006-11-14 12:00:00,1.59477,1.59485,1.59451,1.59472,1696500012.0
2006-11-14 12:05:00,1.59469,1.59479,1.59439,1.59458,1534400003.0
2006-11-14 12:10:00,1.59467,1.59485,1.59434,1.59474,1655699997.0
2006-11-14 12:15:00,1.59473,1.59483,1.59454,1.59463,1381600001.0
2006-11-14 12:20:00,1.59474,1.59551,1.59473,1.59526,1415499997.0
2006-11-14 12:25:00,1.59524,1.59537,1.59495,1.59507,1274300001.0
2006-11-14 12:30:00,1.59497,1.5952,1.59481,1.59502,1523399997.0
2006-11-14 12:35:00,1.59499,1.59517,1.59474,1.59502,1652800001.0
2006-11-14 12:40:00,1.59509,1.59509,1.59462,1.59486,1600400009.0
2006-11-14 12:45:00,1.59477,1.59491,1.59455,1.59478,1269199997.0
2006-11-14 12:50:00,1.5946,1.59506,1.59454,1.59494,1603299999.0
2006-11-14 12:55:00,1.5951,1.5952,1.59478,1.59492,1182400007.0
2006-11-14 13:00:00,1.59474,1.59498,1.59459,1.59475,1187600012.0
2006-11-14 13:05:00,1.59489,1.59503,1.59476,1.5949,970200001.0
2006-11-14 13:10:00,1.59477,1.59508,1.59477,1.59498,1020500005.0
2006-11-14 13:15:00,1.5949,1.59527,1.59489,1.59502,955900004.0
2006-11-14 13:20:00,1.59511,1.5952,1.59485,1.5951,1520600006.0
2006-11-14 13:25:00,1.5952,1.5952,1.59464,1.59483,1323500010.0
2006-11-14 13:30:00,1.59473,1.595,1.59439,1.59484,1403500006.0
2006-11-14 13:35:00,1.59489,1.59509,1.59483,1.59505,1180200004.0
2006-11-14 13:40:00,1.5949,1.59511,1.59468,1.59488,1458500003.0
2006-11-14 13:45:00,1.59501,1.59513,1.59473,1.59507,1664100001.0
2006-11-14 13:50:00,1.59503,1.59513,1.59471,1.59503,1132700003.0
2006-11-14 13:55:00,1.59501,1.59503,1.59469,1.59487,1697900005.0
2006-11-14 14:00:00,1.59493,1.5951,1.59454,1.59498,1306900001.0
2006-11-14 14:05:00,1.59506,1.59533,1.59489,1.59518,1611499991.0
2006-11-14 14:10:00,1.59534,1.59539,1.59506,1.59526,1385500005.0
2006-11-14 14:15:00,1.59526,1.5953,1.59501,1.5952,1499300006.0
2006-11-14 14:20:00,1.59507,1.59533,1.59487,1.59513,1899400000.0
2006-11-14 14:25:00,1.59506,1.59523,1.59478,1.59506,1249400008.0
2006-11-14 14:30:00,1.59512,1.59524,1.59483,1.59505,1443800005.0
2006-11-14 14:35:00,1.59497,1.59523,1.59481,1.595,1385500007.0
2006-11-14 14:40:00,1.59511,1.59517,1.59475,1.59492,1377000005.0
2006-11-14 14:45:00,1.59504,1.59519,1.59485,1.59515,942099994.0
2006-11-14 14:50:00,1.5951,1.59519,1.59468,1.59482,1338700016.0
2006-11-14 14:55:00,1.59474,1.5952,1.59474,1.5951,1179599993.0
2006-11-14 15:00:00,1.59517,1.59519,1.59488,1.59502,1548700001.0
2006-11-14 15:05:00,1.59502,1.59515,1.59476,1.59499,903100005.0
2006-11-14 15:10:00,1.59498,1.59547,1.59476,1.5954,1244200001.0
2006-11-14 15:15:00,1.59554,1.59565,1.59525,1.59536,1437500005.0
2006-11-14 15:20:00,1.59545,1.59554,1.5952,1.59547,1349700009.0
2006-11-14 15:25:00,1.59542,1.59561,1.59511,1.59525,1292900003.0
2006-11-14 15:30:00,1.59499,1.5954,1.59443,1.59447,1556700010.0
2006-11-14 15:35:00,1.59476,1.5948,1.5943,1.59443,1250000004.0
2006-11-14 15:40:00,1.5945,1.59477,1.59442,1.59462,1176899999.0
2006-11-14 15:45:00,1.59472,1.59487,1.59441,1.59463,1401700004.0
2006-11-14 15:50:00,1.59445,1.59467,1.59433,1.59467,1400500007.0
2006-11-14 15:55:00,1.59449,1.59469,1.59423,1.59432,931700003.0
2006-11-14 16:00:00,1.59442,1.59457,1.59395,1.5943,1581300005.0
2006-11-14 16:05:00,1.59423,1.59439,1.59388,1.59403,1417499999.0
2006-11-14 16:10:00,1.59419,1.59428,1.59379,1.59417,1468000002.0
2006-11-14 16:15:00,1.59386,1.59432,1.59386,1.59413,1505999999.0
2006-11-14 16:20:00,1.59423,1.59425,1.59393,1.59417,1579700007.0
2006-11-14 16:25:00,1.59402,1.59417,1.59365,1.59399,1370399997.0
2006-11-14 16:30:00,1.59355,1.59402,1.59355,1.59386,1022400001.0
2006-11-14 16:35:00,1.59375,1.594,1.5936,1.59372,1527500003.0
2006-11-14 16:40:00,1.59389,1.59426,1.59361,1.59403,1819599999.0
2006-11-14 16:45:00,1.59401,1.59414,1.59379,1.59399,1176700005.0
2006-11-14 16:50:00,1.59412,1.59426,1.59378,1.59403,1491899998.0
2006-11-14 16:55:00,1.59404,1.59476,1.59398,1.59476,1219300006.0
2006-11-14 17:00:00,1.59459,1.59474,1.59367,1.59374,1858000010.0
2006-11-14 17:05:00,1.59407,1.59453,1.59381,1.59422,1372399996.0
2006-11-14 17:10:00,1.5943,1.59512,1.5943,1.59465,1449600002.0
2006-11-14 17:15:00,1.59485,1.59488,1.59438,1.59452,1583800013.0
2006-11-14 17:20:00,1.59448,1.59456,1.59417,1.59431,1392799999.0
2006-11-14 17:25:00,1.59427,1.59447,1.59389,1.59389,1275999997.0
2006-11-14 17:30:00,1.59388,1.59421,1.59377,1.59396,1555099998.0
2006-11-14 17:35:00,1.59392,1.59413,1.59367,1.59401,1249700004.0
2006-11-14 17:40:00,1.59382,1.59433,1.59382,1.59422,1545800013.0
2006-11-14 17:45:00,1.59408,1.59431,1.59368,1.59383,1801100005.0
2006-11-14 17:50:00,1.5939,1.5942,1.59379,1.59397,1704400007.0
2006-11-14 17:55:00,1.59405,1.59414,1.59373,1.59403,1234399999.0
2006-11-14 18:00:00,1.59405,1.5946,1.59394,1.5946,4553000007.0
2006-11-14 18:05:00,1.5945,1.5945,1.5938,1.59415,8912300024.0
2006-11-14 18:10:00,1.5941,1.59415,1.59387,1.59405,6912500002.0
2006-11-14 18:15:00,1.59408,1.5945,1.59383,1.594,7408900022.0
2006-11-14 18:20:00,1.59422,1.59441,1.59402,1.59439,3614999999.0
2006-11-14 18:25:00,1.5949,1.5949,1.59397,1.59423,7305000002.0
2006-11-14 18:30:00,1.59421,1.5952,1.59421,1.5951,7285499989.0
2006-11-14 18:35:00,1.59445,1.59461,1.5943,1.59457,9096700017.0
2006-11-14 18:40:00,1.59465,1.59474,1.59423,1.5944,3523300001.0
2006-11-14 18:45:00,1.59427,1.59503,1.59423,1.59475,2499100014.0
2006-11-14 18:50:00,1.5948,1.59486,1.59451,1.59463,5444700007.0
2006-11-14 18:55:00,1.59463,1.59502,1.59429,1.59477,5754300023.0
2006-11-14 19:00:00,1.59478,1.59485,1.59442,1.59451,2659700003.0
2006-11-14 19:05:00,1.59452,1.59467,1.59425,1.59438,6586799992.0
2006-11-14 19:10:00,1.59424,1.59455,1.59422,1.59432,4399999993.0
2006-11-14 19:15:00,1.59428,1.59495,1.59409,1.59474,4348400022.0
2006-11-14 19:20:00,1.59477,1.59506,1.59454,1.59487,3377600000.0
2006-11-14 19:25:00,1.59482,1.59491,1.59447,1.59447,4445900001.0
2006-11-14 19:30:00,1.59496,1.59528,1.59485,1.59504,4524700007.0
2006-11-14 19:35:00,1.59498,1.59507,1.59469,1.59471,3696900007.0
2006-11-14 19:40:00,1.59487,1.59501,1.59475,1.5948,3156300017.0
2006-11-14 19:45:00,1.59488,1.59488,1.59448,1.59463,3353200006.0
2006-11-14 19:50:00,1.59442,1.5947,1.59433,1.59447,2084200004.0
2006-11-14 19:55:00,1.59458,1.59465,1.5943,1.5945,6533500025.0
2006-11-14 20:00:00,1.59463,1.59473,1.5944,1.59465,2411500006.0
2006-11-14 20:05:00,1.59464,1.59475,1.59447,1.59454,3023200001.0
2006-11-14 20:10:00,1.59451,1.59474,1.59438,1.5945,3402499995.0
2006-11-14 20:15:00,1.5945,1.59468,1.5934,1.5934,4506699984.0
2006-11-14 20:20:00,1.5935,1.59473,1.5934,1.5946,3689199993.0
2006-11-14 20:25:00,1.5945,1.59465,1.59432,1.59444,3846800004.0
2006-11-14 20:30:00,1.59449,1.59451,1.59423,1.59443,940500005.0
2006-11-14 20:35:00,1.59443,1.59455,1.59366,1.59366,4992800011.0
2006-11-14 20:40:00,1.59358,1.59395,1.59335,1.59366,4086600009.0
2006-11-14 20:45:00,1.59385,1.59398,1.59358,1.59395,4260800010.0
2006-11-14 20:50:00,1.5934,1.59393,1.5934,1.59368,4217000039.0
2006-11-14 20:55:00,1.5937,1.59385,1.5934,1.5934,3988500003.0
2006-11-14 21:00:00,1.5932,1.59397,1.5932,1.59375,5815200017.0
2006-11-14 21:05:00,1.5937,1.59389,1.59352,1.59354,3168400005.0
2006-11-14 21:10:00,1.59368,1.59384,1.59356,1.59377,3982400005.0
2006-11-14 21:15:00,1.59362,1.5937,1.59321,1.59329,4364400000.0
2006-11-14 21:20:00,1.59339,1.59352,1.5932,1.5933,1826700001.0
2006-11-14 21:25:00,1.59345,1.59365,1.59328,1.5935,3546099995.0
2006-11-14 21:30:00,1.59333,1.59366,1.59323,1.5936,4677399998.0
2006-11-14 21:35:00,1.59361,1.59371,1.59336,1.59351,1988599991.0
2006-11-14 21:40:00,1.59357,1.59358,1.59325,1.5935,4045600016.0
2006-11-14 21:45:00,1.59347,1.59358,1.59324,1.59325,4707300015.0
2006-11-14 21:50:00,1.59328,1.59355,1.59306,1.5934,3051300000.0
2006-11-14 21:55:00,1.5935,1.59355,1.59328,1.59331,3623100015.0
2006-11-14 22:00:00,1.59332,1.59362,1.59309,1.59356,3099200012.0
2006-11-14 22:05:00,1.59346,1.59356,1.59326,1.59342,2025099999.0
2006-11-14 22:10:00,1.5936,1.59364,1.59329,1.59349,1743100006.0
2006-11-14 22:15:00,1.59355,1.59369,1.59329,1.59358,1548400011.0
2006-11-14 22:20:00,1.5933,1.59355,1.59321,1.59325,2119800005.0
2006-11-14 22:25:00,1.59343,1.59348,1.59307,1.59341,3655700004.0
2006-11-14 22:30:00,1.59332,1.59359,1.59309,1.59338,1963500011.0
2006-11-14 22:35:00,1.59353,1.59353,1.59289,1.59318,2065300000.0
2006-11-14 22:40:00,1.59337,1.5936,1.59318,1.5935,3674900004.0
2006-11-14 22:45:00,1.59337,1.59361,1.5932,1.5933,1964599993.0
2006-11-14 22:50:00,1.5935,1.5936,1.59321,1.59342,1804900008.0
2006-11-14 22:55:00,1.59339,1.59346,1.5929,1.5929,1121899997.0
2006-11-14 23:00:00,1.59282,1.59342,1.59274,1.5934,1301199996.0
2006-11-14 23:05:00,1.59338,1.59345,1.59309,1.59335,1074599998.0
2006-11-14 23:10:00,1.59326,1.5935,1.59305,1.59313,1128600013.0
2006-11-14 23:15:00,1.59306,1.5934,1.59301,1.59336,1374599988.0
2006-11-14 23:20:00,1.59331,1.59341,1.59293,1.59297,744100008.0
2006-11-14 23:25:00,1.59318,1.59318,1.59284,1.59299,658699999.0
2006-11-14 23:30:00,1.59305,1.59318,1.59271,1.59306,1260900002.0
2006-11-14 23:35:00,1.59317,1.59334,1.593,1.59314,801399999.0
2006-11-14 23:40:00,1.5932,1.59335,1.593,1.59327,1027100003.0
2006-11-14 23:45:00,1.59323,1.59329,1.59301,1.59302,524800003.0
2006-11-14 23:50:00,1.5932,1.59332,1.59291,1.5931,1226199999.0
2006-11-14 23:55:00,1.59322,1.5934,1.59302,1.59329,804700000.0
2006-11-15 00:00:00,1.59316,1.59322,1.59288,1.59309,1151800004.0
2006-11-15 00:05:00,1.59311,1.59331,1.59287,1.59306,1010599997.0
2006-11-15 00:10:00,1.59322,1.59333,1.59291,1.59328,1396600005.0
2006-11-15 00:15:00,1.59315,1.59352,1.59309,1.5934,1063699997.0
2006-11-15 00:20:00,1.59335,1.59342,1.59286,1.593,1336500003.0
2006-11-15 00:25:00,1.59325,1.59332,1.59258,1.59292,1003900004.0
2006-11-15 00:30:00,1.5932,1.59327,1.5926,1.59306,1375000000.0
2006-11-15 00:35:00,1.59323,1.59333,1.5931,1.5932,703299997.0
2006-11-15 00:40:00,1.59335,1.59335,1.59246,1.5931,1462699995.0
2006-11-15 00:45:00,1.59282,1.59333,1.59246,1.5931,1508100007.0
2006-11-15 00:50:00,1.59319,1.59343,1.59282,1.5933,1275800011.0
2006-11-15 00:55:00,1.5933,1.59337,1.59282,1.59321,1344899996.0
2006-11-15 01:00:00,1.59328,1.59348,1.59307,1.59321,1787400003.0
2006-11-15 01:05:00,1.59325,1.59349,1.59317,1.59333,1188599995.0
2006-11-15 01:10:00,1.59338,1.59339,1.59294,1.59332,1413200012.0
2006-11-15 01:15:00,1.59338,1.59338,1.59282,1.59332,1168900004.0
2006-11-15 01:20:00,1.59333,1.59333,1.59263,1.59309,940799988.0
2006-11-15 01:25:00,1.59289,1.59332,1.59256,1.59307,1019599996.0
2006-11-15 01:30:00,1.59308,1.59324,1.59237,1.59291,1871800009.0
2006-11-15 01:35:00,1.59312,1.59325,1.59293,1.59308,1396400017.0
2006-11-15 01:40:00,1.59275,1.59325,1.59254,1.59317,1227400007.0
2006-11-15 01:45:00,1.59273,1.59326,1.59238,1.5931,1607900004.0
2006-11-15 01:50:00,1.59315,1.59337,1.593,1.59337,1211399997.0
2006-11-15 01:55:00,1.59319,1.59332,1.59284,1.59302,1218800005.0
2006-11-15 02:00:00,1.59322,1.59332,1.59293,1.59316,1273400011.0
2006-11-15 02:05:00,1.5932,1.59336,1.59292,1.59306,1400099993.0
2006-11-15 02:10:00,1.59302,1.5932,1.59262,1.59307,1292000002.0
2006-11-15 02:15:00,1.59296,1.59315,1.5929,1.59298,648199998.0
2006-11-15 02:20:00,1.59297,1.59331,1.59263,1.59326,1468199996.0
2006-11-15 02:25:00,1.59299,1.59335,1.59274,1.59328,1143600001.0
2006-11-15 02:30:00,1.59316,1.59325,1.59261,1.59292,1303800018.0
2006-11-15 02:35:00,1.59322,1.59326,1.59287,1.593,935500005.0
2006-11-15 02:40:00,1.59309,1.59315,1.59284,1.59304,981199989.0
2006-11-15 02:45:00,1.59245,1.59318,1.59245,1.59255,1158800005.0
2006-11-15 02:50:00,1.59307,1.59316,1.59287,1.5929,1305100006.0
2006-11-15 02:55:00,1.59307,1.59325,1.59287,1.59312,974699998.0
2006-11-15 03:00:00,1.59332,1.59355,1.59309,1.5934,1749600000.0
2006-11-15 03:05:00,1.59332,1.59345,1.59264,1.59291,1291999995.0
2006-11-15 03:10:00,1.59332,1.59344,1.59309,1.59336,1089500005.0
2006-11-15 03:15:00,1.59334,1.59341,1.59271,1.59285,1487200003.0
2006-11-15 03:20:00,1.59329,1.59359,1.59308,1.59334,1269400004.0
2006-11-15 03:25:00,1.59338,1.59344,1.59266,1.59282,1398499997.0
2006-11-15 03:30:00,1.5931,1.59345,1.59267,1.59345,1281700004.0
2006-11-15 03:35:00,1.59301,1.59345,1.59301,1.59342,693000000.0
2006-11-15 03:40:00,1.59328,1.59342,1.59305,1.59318,1316500002.0
2006-11-15 03:45:00,1.59325,1.59326,1.59301,1.59313,1423300010.0
2006-11-15 03:50:00,1.59276,1.59335,1.59267,1.59324,987500007.0
2006-11-15 03:55:00,1.59314,1.59337,1.59306,1.5933,1229300009.0
2006-11-15 04:00:00,1.59332,1.59354,1.5929,1.59342,1407500010.0
2006-11-15 04:05:00,1.5934,1.59347,1.59249,1.59307,1669800004.0
2006-11-15 04:10:00,1.59332,1.59345,1.59263,1.5933,924800002.0
2006-11-15 04:15:00,1.59326,1.59353,1.59303,1.5932,1337100015.0
2006-11-15 04:20:00,1.5931,1.59327,1.59295,1.59308,1488800012.0
2006-11-15 04:25:00,1.59325,1.59333,1.593,1.5932,922199996.0
2006-11-15 04:30:00,1.59303,1.59346,1.59303,1.5933,710800005.0
2006-11-15 04:35:00,1.5933,1.59348,1.5932,1.59344,1273700004.0
2006-11-15 04:40:00,1.59347,1.59347,1.59322,1.59345,974200006.0
2006-11-15 04:45:00,1.59334,1.59342,1.59276,1.59328,1276900005.0
2006-11-15 04:50:00,1.59309,1.59343,1.59301,1.5932,1157799996.0
2006-11-15 04:55:00,1.59302,1.59335,1.59302,1.5932,1064400000.0
2006-11-15 05:00:00,1.5933,1.59335,1.59298,1.593,1064500003.0
2006-11-15 05:05:00,1.59316,1.59327,1.5919,1.59293,1797999995.0
2006-11-15 05:10:00,1.59318,1.59327,1.59242,1.5929,1364399998.0
2006-11-15 05:15:00,1.59319,1.59335,1.59258,1.59306,859299995.0
2006-11-15 05:20:00,1.59312,1.59335,1.5929,1.59333,1396800009.0
2006-11-15 05:25:00,1.59316,1.59349,1.59305,1.59341,1184100005.0
2006-11-15 05:30:00,1.5934,1.59347,1.59258,1.59321,1103999999.0
2006-11-15 05:35:00,1.5934,1.59347,1.59261,1.59262,1209600007.0
2006-11-15 05:40:00,1.59333,1.59346,1.59291,1.59323,1224200003.0
2006-11-15 05:45:00,1.59273,1.59345,1.59273,1.59299,1485700008.0
2006-11-15 05:50:00,1.5933,1.59357,1.5929,1.59345,1816700013.0
2006-11-15 05:55:00,1.59326,1.59362,1.59326,1.59351,1482500002.0
2006-11-15 06:00:00,1.59338,1.59363,1.59319,1.59351,1245900008.0
2006-11-15 06:05:00,1.59321,1.59363,1.59292,1.59357,1419500003.0
2006-11-15 06:10:00,1.5935,1.59355,1.5932,1.59343,1218399998.0
2006-11-15 06:15:00,1.5935,1.59355,1.59325,1.59335,1269500010.0
2006-11-15 06:20:00,1.59332,1.59354,1.5929,1.59354,1330700004.0
2006-11-15 06:25:00,1.59272,1.59357,1.59262,1.59348,1350900001.0
2006-11-15 06:30:00,1.59327,1.59355,1.59322,1.59347,1154400019.0
2006-11-15 06:35:00,1.59337,1.59361,1.59321,1.59334,1007800002.0
2006-11-15 06:40:00,1.59347,1.59371,1.59333,1.59351,1241599999.0
2006-11-15 06:45:00,1.59351,1.59364,1.59329,1.59345,808900000.0
2006-11-15 06:50:00,1.59331,1.5936,1.59331,1.59344,1228999998.0
2006-11-15 06:55:00,1.59354,1.59377,1.59333,1.59373,1567000007.0
2006-11-15 07:00:00,1.59366,1.59367,1.59272,1.59322,1595900012.0
2006-11-15 07:05:00,1.59353,1.59367,1.5933,1.5934,913300008.0
2006-11-15 07:10:00,1.59349,1.59381,1.59335,1.59381,844000001.0
2006-11-15 07:15:00,1.59378,1.59387,1.59353,1.59364,1286899999.0
2006-11-15 07:20:00,1.59377,1.59388,1.59352,1.59377,1164200002.0
2006-11-15 07:25:00,1.59362,1.59388,1.59311,1.5937,1290199994.0
2006-11-15 07:30:00,1.59362,1.59382,1.59352,1.59362,1119600005.0
2006-11-15 07:35:00,1.59369,1.5938,1.59339,1.59355,827200004.0
2006-11-15 07:40:00,1.59347,1.59378,1.59328,1.59344,1591600000.0
2006-11-15 07:45:00,1.59349,1.59393,1.59339,1.59378,1280799996.0
2006-11-15 07:50:00,1.59375,1.59403,1.59365,1.59402,1055100002.0
2006-11-15 07:55:00,1.59398,1.59405,1.59382,1.59397,731600002.0
2006-11-15 08:00:00,1.59398,1.59405,1.59371,1.59374,1514200000.0
2006-11-15 08:05:00,1.59395,1.594,1.59345,1.59393,1008700002.0
2006-11-15 08:10:00,1.59356,1.59397,1.59317,1.59317,1335900012.0
2006-11-15 08:15:00,1.59366,1.59403,1.59346,1.59396,1699599995.0
2006-11-15 08:20:00,1.59387,1.59402,1.59366,1.59366,1107000003.0
2006-11-15 08:25:00,1.59384,1.59399,1.59357,1.59378,1652800003.0
2006-11-15 08:30:00,1.59375,1.59386,1.5935,1.59375,1019599999.0
2006-11-15 08:35:00,1.59372,1.59398,1.59355,1.59396,651299999.0
2006-11-15 08:40:00,1.59385,1.59433,1.59372,1.59414,952500004.0
2006-11-15 08:45:00,1.59412,1.59416,1.59369,1.59403,1345700005.0
2006-11-15 08:50:00,1.5942,1.59425,1.59397,1.59417,849700001.0
2006-11-15 08:55:00,1.59419,1.5943,1.59402,1.59428,992500004.0
2006-11-15 09:00:00,1.59423,1.5945,1.59411,1.59434,1073199993.0
2006-11-15 09:05:00,1.59427,1.59446,1.5941,1.5943,1030600011.0
2006-11-15 09:10:00,1.59443,1.59459,1.59408,1.59424,1701900005.0
2006-11-15 09:15:00,1.59437,1.59468,1.59437,1.5946,1160999999.0
2006-11-15 09:20:00,1.59462,1.59509,1.59438,1.59493,1693999999.0
2006-11-15 09:25:00,1.59504,1.59531,1.59486,1.595,1722499998.0
2006-11-15 09:30:00,1.59502,1.5953,1.59484,1.5951,1411099993.0
2006-11-15 09:35:00,1.5954,1.596,1.5954,1.59571,1605100000.0
2006-11-15 09:40:00,1.59573,1.59633,1.59557,1.5963,1315100001.0
2006-11-15 09:45:00,1.59644,1.59655,1.596,1.59628,1629900004.0
2006-11-15 09:50:00,1.59639,1.59645,1.59612,1.5963,1786000005.0
2006-11-15 09:55:00,1.59636,1.59643,1.59603,1.59603,1561500007.0
2006-11-15 10:00:00,1.59621,1.59642,1.59599,1.5962,1118699998.0
2006-11-15 10:05:00,1.59602,1.59636,1.596,1.59613,2009300018.0
2006-11-15 10:10:00,1.59611,1.59628,1.59593,1.59608,1440600010.0
2006-11-15 10:15:00,1.59608,1.59655,1.59587,1.59648,1943600003.0
2006-11-15 10:20:00,1.59647,1.59656,1.59619,1.59642,1279000013.0
2006-11-15 10:25:00,1.59647,1.59655,1.59609,1.59645,1425200011.0
2006-11-15 10:30:00,1.59631,1.59837,1.59622,1.59832,2057000007.0
2006-11-15 10:35:00,1.59841,1.59939,1.59821,1.59939,1269699996.0
2006-11-15 10:40:00,1.59947,1.59949,1.59903,1.5992,1510600006.0
2006-11-15 10:45:00,1.59917,1.59947,1.59896,1.59928,1360099996.0
2006-11-15 10:50:00,1.59933,1.59946,1.59863,1.5994,1933500008.0
2006-11-15 10:55:00,1.59936,1.5995,1.59908,1.59908,1416600015.0
2006-11-15 11:00:00,1.5991,1.59932,1.5983,1.59873,1337099993.0
2006-11-15 11:05:00,1.59858,1.59885,1.59851,1.59878,1147900001.0
2006-11-15 11:10:00,1.59868,1.59934,1.59868,1.59907,1365100004.0
2006-11-15 11:15:00,1.59885,1.59914,1.59876,1.59914,1175099994.0
2006-11-15 11:20:00,1.59902,1.59911,1.59837,1.59852,1610799999.0
2006-11-15 11:25:00,1.59863,1.59873,1.59814,1.59814,1329700003.0
2006-11-15 11:30:00,1.59821,1.5984,1.59807,1.59839,1776599992.0
2006-11-15 11:35:00,1.59827,1.59841,1.59799,1.59813,1543700002.0
2006-11-15 11:40:00,1.598,1.59829,1.5978,1.59819,1497100000.0
2006-11-15 11:45:00,1.59818,1.5982,1.5977,1.59792,1672299999.0
2006-11-15 11:50:00,1.59802,1.59824,1.59778,1.59793,1839699999.0
2006-11-15 11:55:00,1.59776,1.59814,1.5977,1.59802,1135100009.0
2006-11-15 12:00:00,1.59807,1.59823,1.59788,1.598,1953300023.0
2006-11-15 12:05:00,1.59811,1.59822,1.59779,1.59819,1225900000.0
2006-11-15 12:10:00,1.59824,1.59828,1.59796,1.5981,1340900002.0
2006-11-15 12:15:00,1.59827,1.59847,1.59794,1.59847,1242299995.0
2006-11-15 12:20:00,1.59845,1.59882,1.59834,1.59877,1329600004.0
2006-11-15 12:25:00,1.59873,1.5989,1.59847,1.5986,1908400016.0
2006-11-15 12:30:00,1.59876,1.59927,1.59863,1.59918,1624700011.0
2006-11-15 12:35:00,1.5992,1.59948,1.59906,1.59914,928900003.0
2006-11-15 12:40:00,1.59902,1.59932,1.59893,1.59924,1497200006.0
2006-11-15 12:45:00,1.59913,1.59926,1.59874,1.59916,1236299998.0
2006-11-15 12:50:00,1.5992,1.59932,1.59885,1.59903,1406999997.0
2006-11-15 12:55:00,1.59912,1.59945,1.59881,1.59925,1342800015.0
2006-11-15 13:00:00,1.59932,1.59955,1.59916,1.59953,1030399998.0
2006-11-15 13:05:00,1.59934,1.59946,1.59906,1.59908,1374100001.0
2006-11-15 13:10:00,1.59903,1.59923,1.5989,1.59911,1093299997.0
2006-11-15 13:15:00,1.59924,1.59936,1.5989,1.59897,1130299997.0
2006-11-15 13:20:00,1.59879,1.59911,1.59863,1.59888,1762500000.0
2006-11-15 13:25:00,1.59893,1.59893,1.5985,1.59872,1762300017.0
2006-11-15 13:30:00,1.59875,1.59882,1.59848,1.59855,1509500008.0
2006-11-15 13:35:00,1.59859,1.59886,1.59849,1.59881,1193000008.0
2006-11-15 13:40:00,1.59869,1.59885,1.59849,1.59858,1351399995.0
2006-11-15 13:45:00,1.5986,1.59904,1.59854,1.59897,1356999997.0
2006-11-15 13:50:00,1.59879,1.59922,1.59873,1.59893,1377600000.0
2006-11-15 13:55:00,1.59893,1.59907,1.59858,1.59874,1354200001.0
2006-11-15 14:00:00,1.59876,1.59891,1.5983,1.5987,1523000002.0
2006-11-15 14:05:00,1.59864,1.59888,1.59853,1.59868,1431699995.0
2006-11-15 14:10:00,1.59878,1.5989,1.59852,1.59867,1390300005.0
2006-11-15 14:15:00,1.59874,1.59883,1.5986,1.59879,1130100009.0
2006-11-15 14:20:00,1.59866,1.59884,1.59848,1.59865,1895599995.0
2006-11-15 14:25:00,1.59866,1.59885,1.59847,1.59885,1331200009.0
2006-11-15 14:30:00,1.59882,1.59892,1.59851,1.59892,1448499999.0
2006-11-15 14:35:00,1.59873,1.59895,1.59859,1.59871,1646000000.0
2006-11-15 14:40:00,1.59892,1.59948,1.5988,1.59943,1479699993.0
2006-11-15 14:45:00,1.59938,1.59947,1.599,1.59922,1456800011.0
2006-11-15 14:50:00,1.59937,1.59945,1.59888,1.59914,1718200011.0
2006-11-15 14:55:00,1.59906,1.59929,1.59887,1.59903,1173200002.0
2006-11-15 15:00:00,1.59897,1.59907,1.59876,1.59893,1520300001.0
2006-11-15 15:05:00,1.59888,1.5992,1.59857,1.59895,1413200001.0
2006-11-15 15:10:00,1.59898,1.59915,1.59876,1.59893,1263299999.0
2006-11-15 15:15:00,1.5989,1.59902,1.59856,1.59879,1600100009.0
2006-11-15 15:20:00,1.59884,1.59921,1.59882,1.5991,1209700013.0
2006-11-15 15:25:00,1.59908,1.59924,1.59893,1.59898,1001599994.0
2006-11-15 15:30:00,1.59894,1.59936,1.59894,1.59932,1178600004.0
2006-11-15 15:35:00,1.59936,1.59943,1.59904,1.59912,1348100003.0
2006-11-15 15:40:00,1.59905,1.59925,1.5989,1.59899,1341300002.0
2006-11-15 15:45:00,1.59893,1.59911,1.59867,1.59889,1222400000.0
2006-11-15 15:50:00,1.59871,1.59899,1.59858,1.59891,1354699998.0
2006-11-15 15:55:00,1.59877,1.59896,1.59869,1.59892,1315800002.0
2006-11-15 16:00:00,1.59896,1.59904,1.59865,1.59899,1799499996.0
2006-11-15 16:05:00,1.59896,1.59907,1.59864,1.59897,1263400002.0
2006-11-15 16:10:00,1.59901,1.59913,1.59864,1.59902,1718100012.0
2006-11-15 16:15:00,1.59885,1.59907,1.59865,1.59878,1645800000.0
2006-11-15 16:20:00,1.59886,1.59914,1.59871,1.59895,1628999997.0
2006-11-15 16:25:00,1.59916,1.59916,1.59859,1.599,1671499987.0
2006-11-15 16:30:00,1.59866,1.5991,1.59862,1.59903,1712500000.0
2006-11-15 16:35:00,1.59904,1.59918,1.59885,1.59908,1777199994.0
2006-11-15 16:40:00,1.59901,1.59923,1.59876,1.59923,1025500001.0
2006-11-15 16:45:00,1.59923,1.5997,1.5991,1.59932,1632500004.0
2006-11-15 16:50:00,1.59907,1.59918,1.59794,1.59836,1412300014.0
2006-11-15 16:55:00,1.59847,1.59859,1.59762,1.59791,1225899994.0
2006-11-15 17:00:00,1.59784,1.59828,1.59725,1.59738,1424800008.0
2006-11-15 17:05:00,1.59729,1.59765,1.59694,1.5971,1308499999.0
2006-11-15 17:10:00,1.59727,1.59748,1.59699,1.59748,1497500004.0
2006-11-15 17:15:00,1.5975,1.59756,1.5971,1.59728,1505500001.0
2006-11-15 17:20:00,1.59737,1.59737,1.59682,1.59715,1150500005.0
2006-11-15 17:25:00,1.59723,1.59743,1.59711,1.59743,1284300008.0
2006-11-15 17:30:00,1.59736,1.59743,1.5971,1.5971,1449500010.0
2006-11-15 17:35:00,1.59728,1.59738,1.59698,1.59717,1028700003.0
2006-11-15 17:40:00,1.59724,1.59746,1.59699,1.59732,1657600008.0
2006-11-15 17:45:00,1.59725,1.59744,1.59713,1.59724,1728200003.0
2006-11-15 17:50:00,1.59732,1.59761,1.59718,1.5975,1255000008.0
2006-11-15 17:55:00,1.59756,1.59768,1.59725,1.59762,1094999998.0
2006-11-15 18:00:00,1.59792,1.59816,1.5973,1.5975,5779700018.0
2006-11-15 18:05:00,1.5974,1.59818,1.5974,1.5981,3779600012.0
2006-11-15 18:10:00,1.59802,1.59828,1.59795,1.59815,4408000026.0
2006-11-15 18:15:00,1.59785,1.59808,1.5973,1.59795,8073600010.0
2006-11-15 18:20:00,1.59797,1.59803,1.5974,1.5975,6128600019.0
2006-11-15 18:25:00,1.5976,1.59796,1.5975,1.59783,6941699984.0
2006-11-15 18:30:00,1.59782,1.59792,1.59735,1.5976,7040300017.0
2006-11-15 18:35:00,1.5975,1.59761,1.59724,1.59742,8401400016.0
2006-11-15 18:40:00,1.5973,1.59757,1.59713,1.59727,4651900018.0
2006-11-15 18:45:00,1.59705,1.59753,1.59696,1.59748,2467799998.0
2006-11-15 18:50:00,1.59743,1.59751,1.59717,1.59726,4957199998.0
2006-11-15 18:55:00,1.59741,1.59746,1.59699,1.5972,5826199989.0
2006-11-15 19:00:00,1.59728,1.59751,1.5971,1.5975,2349999998.0
2006-11-15 19:05:00,1.59753,1.59753,1.59707,1.5972,4879700011.0
2006-11-15 19:10:00,1.59734,1.59755,1.59717,1.59755,3925799997.0
2006-11-15 19:15:00,1.59746,1.59768,1.59716,1.59751,4211900001.0
2006-11-15 19:20:00,1.59746,1.59766,1.59726,1.59762,3729400021.0
2006-11-15 19:25:00,1.5976,1.59774,1.59728,1.59728,5005200026.0
2006-11-15 19:30:00,1.5977,1.5978,1.59734,1.59746,5458100017.0
2006-11-15 19:35:00,1.59745,1.59755,1.59717,1.59717,3758100002.0
2006-11-15 19:40:00,1.59729,1.59754,1.59711,1.59718,3185000023.0
2006-11-15 19:45:00,1.59696,1.59751,1.59684,1.5975,3202099994.0
2006-11-15 19:50:00,1.59727,1.59758,1.59724,1.59734,2175400007.0
2006-11-15 19:55:00,1.59748,1.59748,1.59716,1.59726,6235400021.0
2006-11-15 20:00:00,1.59745,1.59746,1.59719,1.59746,2181000002.0
2006-11-15 20:05:00,1.59735,1.59752,1.59726,1.59732,2753800017.0
2006-11-15 20:10:00,1.5974,1.59763,1.59729,1.5975,3678000000.0
2006-11-15 20:15:00,1.59743,1.59777,1.5971,1.5974,2830800002.0
2006-11-15 20:20:00,1.5972,1.59784,1.5972,1.59779,3328500006.0
2006-11-15 20:25:00,1.5978,1.59793,1.59753,1.59753,4977500021.0
2006-11-15 20:30:00,1.5979,1.5979,1.5975,1.59755,5607999995.0
2006-11-15 20:35:00,1.59759,1.59803,1.59758,1.59765,4948199999.0
2006-11-15 20:40:00,1.59792,1.59813,1.59766,1.59777,4202200007.0
2006-11-15 20:45:00,1.59795,1.59811,1.59774,1.59799,4366100010.0
2006-11-15 20:50:00,1.5973,1.59809,1.5973,1.59789,4440000028.0
2006-11-15 20:55:00,1.5979,1.598,1.5974,1.5976,5005300038.0
2006-11-15 21:00:00,1.59776,1.59819,1.59758,1.59801,3560200021.0
2006-11-15 21:05:00,1.59789,1.59819,1.59768,1.59786,2835100014.0
2006-11-15 21:10:00,1.59793,1.59812,1.59728,1.59751,3203200011.0
2006-11-15 21:15:00,1.59747,1.59755,1.59719,1.59734,4228600011.0
2006-11-15 21:20:00,1.5978,1.5979,1.59724,1.5973,5655600008.0
2006-11-15 21:25:00,1.59741,1.59798,1.59703,1.59777,3513800017.0
2006-11-15 21:30:00,1.59789,1.59804,1.59766,1.59784,4970200006.0
2006-11-15 21:35:00,1.59785,1.598,1.5975,1.59762,2109699998.0
2006-11-15 21:40:00,1.59756,1.5978,1.59732,1.59756,4062500001.0
2006-11-15 21:45:00,1.59756,1.59764,1.59731,1.59747,4505000013.0
2006-11-15 21:50:00,1.59748,1.59777,1.59729,1.59753,3239199997.0
2006-11-15 21:55:00,1.59754,1.59775,1.59748,1.5976,3720400007.0
2006-11-15 22:00:00,1.5977,1.59826,1.59757,1.59815,2991799998.0
2006-11-15 22:05:00,1.59812,1.59817,1.5978,1.5979,2365999996.0
2006-11-15 22:10:00,1.59803,1.5981,1.59774,1.59795,1923800010.0
2006-11-15 22:15:00,1.59803,1.59814,1.59769,1.59781,1504900000.0
2006-11-15 22:20:00,1.59772,1.59812,1.59772,1.59793,1865500001.0
2006-11-15 22:25:00,1.59765,1.598,1.59692,1.59789,3306500003.0
2006-11-15 22:30:00,1.5978,1.59803,1.59764,1.5978,1993200002.0
2006-11-15 22:35:00,1.59795,1.59795,1.5975,1.59785,2619500015.0
2006-11-15 22:40:00,1.5977,1.59797,1.59735,1.59756,3648699997.0
2006-11-15 22:45:00,1.59795,1.59799,1.59756,1.59783,1782400001.0
2006-11-15 22:50:00,1.59789,1.59789,1.59751,1.59754,1868100006.0
2006-11-15 22:55:00,1.59766,1.5979,1.5973,1.5976,1349100009.0
2006-11-15 23:00:00,1.59755,1.59782,1.59721,1.59764,1387400006.0
2006-11-15 23:05:00,1.5976,1.59778,1.59743,1.59762,1005500002.0
2006-11-15 23:10:00,1.59755,1.5978,1.5974,1.59754,1094199991.0
2006-11-15 23:15:00,1.59768,1.59788,1.59739,1.59764,1560400008.0
2006-11-15 23:20:00,1.59781,1.598,1.59772,1.59789,526700000.0
2006-11-15 23:25:00,1.5979,1.59799,1.5977,1.59779,1378500008.0
2006-11-15 23:30:00,1.5979,1.598,1.59761,1.59787,1286200003.0
2006-11-15 23:35:00,1.59797,1.59808,1.5978,1.598,768400003.0
2006-11-15 23:40:00,1.59805,1.59805,1.59761,1.59793,1542200002.0
2006-11-15 23:45:00,1.59779,1.59803,1.59776,1.59777,1073600001.0
2006-11-15 23:50:00,1.598,1.59805,1.5977,1.5979,1137500003.0
2006-11-15 23:55:00,1.59783,1.59798,1.5977,1.59778,481800001.0
2006-11-16 00:00:00,1.59766,1.598,1.59764,1.598,1218900007.0
2006-11-16 00:05:00,1.59793,1.59824,1.59776,1.59777,1207700006.0
2006-11-16 00:10:00,1.59795,1.59822,1.59777,1.59784,736300001.0
2006-11-16 00:15:00,1.59782,1.59808,1.59769,1.59794,1070699993.0
2006-11-16 00:20:00,1.59796,1.59803,1.59756,1.59772,1235200005.0
2006-11-16 00:25:00,1.59777,1.59785,1.5976,1.5977,1106399996.0
2006-11-16 00:30:00,1.59774,1.59782,1.59754,1.5976,970200003.0
2006-11-16 00:35:00,1.59715,1.598,1.59708,1.59785,1151699997.0
2006-11-16 00:40:00,1.59785,1.59785,1.59711,1.59775,1227499994.0
2006-11-16 00:45:00,1.59775,1.59788,1.59755,1.59769,1063100004.0
2006-11-16 00:50:00,1.5976,1.59785,1.59741,1.59775,1177600008.0
2006-11-16 00:55:00,1.5978,1.59786,1.59719,1.59783,1193899999.0
2006-11-16 01:00:00,1.59777,1.59781,1.59746,1.59765,1289600005.0
2006-11-16 01:05:00,1.59766,1.59766,1.59675,1.59685,1319700003.0
2006-11-16 01:10:00,1.59767,1.59773,1.59695,1.59737,1484800006.0
2006-11-16 01:15:00,1.59765,1.59773,1.5969,1.59691,1497900012.0
2006-11-16 01:20:00,1.59773,1.5979,1.59749,1.59765,866300000.0
2006-11-16 01:25:00,1.59754,1.59782,1.59746,1.59775,1186500003.0
2006-11-16 01:30:00,1.59777,1.59777,1.59738,1.59761,1186999996.0
2006-11-16 01:35:00,1.59759,1.59776,1.59745,1.59752,1133700000.0
2006-11-16 01:40:00,1.59752,1.59785,1.59751,1.59766,1303500006.0
2006-11-16 01:45:00,1.59772,1.59781,1.59748,1.59763,1296700008.0
2006-11-16 01:50:00,1.59772,1.59788,1.5975,1.59771,620300004.0
2006-11-16 01:55:00,1.5977,1.59775,1.59746,1.59775,976599999.0
2006-11-16 02:00:00,1.59775,1.59775,1.59737,1.59764,1365599990.0
2006-11-16 02:05:00,1.59759,1.59775,1.59733,1.5975,1145400006.0
2006-11-16 02:10:00,1.5976,1.59767,1.59729,1.59743,1004899998.0
2006-11-16 02:15:00,1.59747,1.59769,1.5972,1.5974,843800008.0
2006-11-16 02:20:00,1.59744,1.59766,1.59734,1.59756,1577200001.0
2006-11-16 02:25:00,1.5976,1.59775,1.59741,1.59767,1471599990.0
2006-11-16 02:30:00,1.59761,1.59777,1.59709,1.59763,991900011.0
2006-11-16 02:35:00,1.5978,1.59783,1.59739,1.5977,886000003.0
2006-11-16 02:40:00,1.59767,1.59774,1.5974,1.59773,852699999.0
2006-11-16 02:45:00,1.5977,1.59775,1.5974,1.59768,750700005.0
2006-11-16 02:50:00,1.5977,1.59775,1.59722,1.59775,1181200000.0
2006-11-16 02:55:00,1.59735,1.59777,1.59718,1.59758,1395000003.0
2006-11-16 03:00:00,1.5977,1.59775,1.59729,1.59752,834000003.0
2006-11-16 03:05:00,1.59764,1.59776,1.59688,1.5977,1343500016.0
2006-11-16 03:10:00,1.59706,1.59773,1.59658,1.59737,1423200000.0
2006-11-16 03:15:00,1.59736,1.59757,1.5972,1.59745,1026699999.0
2006-11-16 03:20:00,1.59696,1.59768,1.59694,1.59765,1697800007.0
2006-11-16 03:25:00,1.5975,1.59765,1.59736,1.5975,1075500001.0
2006-11-16 03:30:00,1.59758,1.59765,1.59704,1.59717,1068699999.0
2006-11-16 03:35:00,1.597,1.59765,1.59694,1.59751,1029800004.0
2006-11-16 03:40:00,1.59753,1.59754,1.59694,1.59713,1737200005.0
2006-11-16 03:45:00,1.59747,1.59765,1.59734,1.59748,1657100008.0
2006-11-16 03:50:00,1.59762,1.59765,1.59731,1.59765,693899999.0
2006-11-16 03:55:00,1.59748,1.59762,1.59712,1.59744,1441600009.0
2006-11-16 04:00:00,1.59753,1.59769,1.59739,1.59759,857500006.0
2006-11-16 04:05:00,1.59746,1.59771,1.59726,1.59746,1549100001.0
2006-11-16 04:10:00,1.5976,1.59773,1.59734,1.5977,1337999997.0
2006-11-16 04:15:00,1.5977,1.59778,1.59744,1.5975,1503800010.0
2006-11-16 04:20:00,1.59773,1.59778,1.59713,1.5977,1503200014.0
2006-11-16 04:25:00,1.59775,1.59775,1.59706,1.59745,1257099996.0
2006-11-16 04:30:00,1.59747,1.59787,1.59747,1.5978,824999999.0
2006-11-16 04:35:00,1.59754,1.5979,1.59738,1.59769,1575000001.0
2006-11-16 04:40:00,1.59777,1.59788,1.59754,1.59775,1366799999.0
2006-11-16 04:45:00,1.59759,1.59786,1.59747,1.5976,1218900004.0
2006-11-16 04:50:00,1.59749,1.59784,1.59738,1.5976,597400002.0
2006-11-16 04:55:00,1.59775,1.59785,1.59762,1.59766,912599995.0
2006-11-16 05:00:00,1.5976,1.59792,1.59719,1.59776,1209099999.0
2006-11-16 05:05:00,1.59777,1.59788,1.59769,1.59775,936300001.0
2006-11-16 05:10:00,1.59781,1.59789,1.5976,1.59768,1112100004.0
2006-11-16 05:15:00,1.59764,1.59785,1.59756,1.59756,431900002.0
2006-11-16 05:20:00,1.59776,1.59785,1.59725,1.59783,1291300010.0
2006-11-16 05:25:00,1.59777,1.59785,1.5975,1.59768,1042799999.0
2006-11-16 05:30:00,1.5977,1.59777,1.59735,1.59768,1781400000.0
2006-11-16 05:35:00,1.5977,1.59777,1.5974,1.59767,1407599984.0
2006-11-16 05:40:00,1.59767,1.59779,1.59746,1.59756,870300010.0
2006-11-16 05:45:00,1.59745,1.59779,1.59734,1.59747,1781099995.0
2006-11-16 05:50:00,1.59773,1.59798,1.59746,1.59784,1238100000.0
2006-11-16 05:55:00,1.59786,1.59805,1.59773,1.59797,1080300001.0
2006-11-16 06:00:00,1.59782,1.5981,1.59774,1.59789,1753299999.0
2006-11-16 06:05:00,1.5979,1.59808,1.59749,1.598,1494100005.0
2006-11-16 06:10:00,1.59802,1.59818,1.59772,1.59788,1348400006.0
2006-11-16 06:15:00,1.598,1.5981,1.59782,1.59782,916900004.0
2006-11-16 06:20:00,1.59805,1.59816,1.59784,1.59816,1578000014.0
2006-11-16 06:25:00,1.59812,1.59826,1.59784,1.59824,1082599996.0
2006-11-16 06:30:00,1.59823,1.59826,1.59747,1.59813,1409900004.0
2006-11-16 06:35:00,1.59808,1.59817,1.59783,1.59808,825900007.0
2006-11-16 06:40:00,1.59793,1.59813,1.59787,1.5981,1244299994.0
2006-11-16 06:45:00,1.59808,1.59815,1.59788,1.59798,1304700002.0
2006-11-16 06:50:00,1.598,1.5982,1.59762,1.59797,1329700004.0
2006-11-16 06:55:00,1.59806,1.59822,1.59784,1.59813,1250300004.0
2006-11-16 07:00:00,1.59807,1.59825,1.5975,1.59821,1297099999.0
2006-11-16 07:05:00,1.59811,1.59826,1.59792,1.59792,830299997.0
2006-11-16 07:10:00,1.59809,1.5983,1.59795,1.59809,687500005.0
2006-11-16 07:15:00,1.59799,1.59812,1.59779,1.59795,1193500003.0
2006-11-16 07:20:00,1.59785,1.59808,1.59772,1.59784,1210899992.0
2006-11-16 07:25:00,1.59786,1.59828,1.59786,1.59824,1177099997.0
2006-11-16 07:30:00,1.5977,1.59831,1.59769,1.59788,984400007.0
2006-11-16 07:35:00,1.59818,1.59842,1.59806,1.59838,1070300008.0
2006-11-16 07:40:00,1.59776,1.59846,1.59768,1.59824,1599100004.0
2006-11-16 07:45:00,1.59828,1.59835,1.59772,1.59809,1059500012.0
2006-11-16 07:50:00,1.59805,1.59823,1.59769,1.59807,790000002.0
2006-11-16 07:55:00,1.59795,1.5982,1.59762,1.59785,1073599999.0
2006-11-16 08:00:00,1.59793,1.59815,1.5974,1.5974,1528300002.0
2006-11-16 08:05:00,1.59817,1.59818,1.59782,1.59805,1227000000.0
2006-11-16 08:10:00,1.598,1.5982,1.59778,1.59801,1136800009.0
2006-11-16 08:15:00,1.59793,1.59825,1.59783,1.59825,793500001.0
2006-11-16 08:20:00,1.59828,1.59829,1.59798,1.5982,1374899989.0
2006-11-16 08:25:00,1.59816,1.59828,1.59789,1.59801,1212100002.0
2006-11-16 08:30:00,1.5981,1.59817,1.59792,1.59817,1237700001.0
2006-11-16 08:35:00,1.59802,1.59822,1.59774,1.59799,862800003.0
2006-11-16 08:40:00,1.59772,1.59809,1.59731,1.59798,1157000005.0
2006-11-16 08:45:00,1.59809,1.59823,1.59754,1.59784,1437799998.0
2006-11-16 08:50:00,1.59782,1.59815,1.59777,1.59791,1328600011.0
2006-11-16 08:55:00,1.59811,1.59825,1.59783,1.59825,331699999.0
2006-11-16 09:00:00,1.59808,1.59828,1.59795,1.5982,1335100004.0
2006-11-16 09:05:00,1.59819,1.59826,1.59784,1.59808,1702800009.0
2006-11-16 09:10:00,1.59799,1.59836,1.59794,1.59808,1346700006.0
2006-11-16 09:15:00,1.59823,1.59861,1.59806,1.59844,828500005.0
2006-11-16 09:20:00,1.59823,1.59857,1.59813,1.59832,1438300003.0
2006-11-16 09:25:00,1.59815,1.59848,1.59815,1.59828,949899999.0
2006-11-16 09:30:00,1.5984,1.59853,1.59822,1.59833,1072800007.0
2006-11-16 09:35:00,1.59846,1.59846,1.59808,1.59832,1191499993.0
2006-11-16 09:40:00,1.5982,1.59838,1.59803,1.59822,1455699994.0
2006-11-16 09:45:00,1.59815,1.59845,1.59812,1.59835,1480999994.0
2006-11-16 09:50:00,1.59835,1.59846,1.59813,1.59836,1359099994.0
2006-11-16 09:55:00,1.59823,1.59836,1.5979,1.598,1245200005.0
2006-11-16 10:00:00,1.59797,1.59827,1.59777,1.5982,1241300011.0
2006-11-16 10:05:00,1.59813,1.59825,1.59793,1.59809,1626699998.0
2006-11-16 10:10:00,1.59811,1.59827,1.59799,1.59825,1392200010.0
2006-11-16 10:15:00,1.59827,1.59882,1.59807,1.59882,1042100005.0
2006-11-16 10:20:00,1.59874,1.59909,1.59861,1.59883,1471600001.0
2006-11-16 10:25:00,1.59882,1.59891,1.59837,1.59874,1709500001.0
2006-11-16 10:30:00,1.59876,1.59896,1.59845,1.5985,1348100014.0
2006-11-16 10:35:00,1.59857,1.59875,1.59845,1.59873,1328699997.0
2006-11-16 10:40:00,1.59857,1.59878,1.59831,1.59865,1666800002.0
2006-11-16 10:45:00,1.59877,1.59909,1.59863,1.59892,1100100003.0
2006-11-16 10:50:00,1.59885,1.59893,1.59822,1.59833,1510700000.0
2006-11-16 10:55:00,1.59824,1.59881,1.59807,1.59868,1521100005.0
2006-11-16 11:00:00,1.59871,1.59871,1.59822,1.5985,1153200000.0
2006-11-16 11:05:00,1.59867,1.59883,1.59844,1.59878,1123800008.0
2006-11-16 11:10:00,1.59861,1.59875,1.59851,1.59861,1286299998.0
2006-11-16 11:15:00,1.59862,1.59877,1.59804,1.59877,1012399998.0
2006-11-16 11:20:00,1.59859,1.5987,1.59841,1.5986,1782200011.0
2006-11-16 11:25:00,1.59842,1.59872,1.59824,1.59857,1333499997.0
2006-11-16 11:30:00,1.59856,1.59857,1.5981,1.59829,2026300018.0
2006-11-16 11:35:00,1.5982,1.59835,1.59807,1.59821,1404700001.0
2006-11-16 11:40:00,1.5981,1.59854,1.59809,1.59828,1427099998.0
2006-11-16 11:45:00,1.5983,1.59838,1.59796,1.59807,1162200009.0
2006-11-16 11:50:00,1.59821,1.59839,1.59801,1.59801,1675700003.0
2006-11-16 11:55:00,1.59788,1.59809,1.59759,1.59767,1291499997.0
2006-11-16 12:00:00,1.59786,1.59796,1.59757,1.59786,1806200010.0
2006-11-16 12:05:00,1.59784,1.59802,1.59763,1.59766,1132800003.0
2006-11-16 12:10:00,1.59774,1.59815,1.59753,1.5981,1549400016.0
2006-11-16 12:15:00,1.59813,1.59822,1.59788,1.59792,1152299999.0
2006-11-16 12:20:00,1.59769,1.59799,1.59762,1.59793,1445000008.0
2006-11-16 12:25:00,1.59795,1.59815,1.59771,1.59792,1569700001.0
2006-11-16 12:30:00,1.59795,1.59811,1.59784,1.59787,1527599996.0
2006-11-16 12:35:00,1.59804,1.5981,1.59783,1.59789,1660800002.0
2006-11-16 12:40:00,1.59795,1.5981,1.59768,1.59795,1430000002.0
2006-11-16 12:45:00,1.59805,1.59812,1.59776,1.59802,1497099997.0
2006-11-16 12:50:00,1.59781,1.59803,1.59755,1.59787,1791499999.0
2006-11-16 12:55:00,1.59789,1.59821,1.59768,1.59813,1214600005.0
2006-11-16 13:00:00,1.59812,1.59822,1.59788,1.59803,1437500009.0
2006-11-16 13:05:00,1.59811,1.59816,1.59776,1.59801,1385300006.0
2006-11-16 13:10:00,1.59796,1.59813,1.59782,1.59809,1162400002.0
2006-11-16 13:15:00,1.59799,1.59816,1.59789,1.59805,942000005.0
2006-11-16 13:20:00,1.59811,1.59823,1.5978,1.59823,1172600003.0
2006-11-16 13:25:00,1.59822,1.59828,1.59783,1.59824,1711600008.0
2006-11-16 13:30:00,1.5982,1.59834,1.59797,1.59805,1297100016.0
2006-11-16 13:35:00,1.59807,1.59825,1.59795,1.59807,1183199998.0
2006-11-16 13:40:00,1.59806,1.59836,1.598,1.59835,1429199998.0
2006-11-16 13:45:00,1.59837,1.59845,1.59813,1.59832,1194200011.0
2006-11-16 13:50:00,1.59828,1.59836,1.59794,1.59812,1271699996.0
2006-11-16 13:55:00,1.5981,1.59818,1.59774,1.598,973700002.0
2006-11-16 14:00:00,1.59786,1.59821,1.59772,1.59787,1663700004.0
2006-11-16 14:05:00,1.59792,1.59808,1.59773,1.59786,1256700001.0
2006-11-16 14:10:00,1.5979,1.59813,1.59785,1.59785,1716100012.0
2006-11-16 14:15:00,1.5979,1.59812,1.5979,1.59805,1161400004.0
2006-11-16 14:20:00,1.59797,1.59831,1.5978,1.5982,1591700001.0
2006-11-16 14:25:00,1.59819,1.59832,1.59791,1.59812,1188700004.0
2006-11-16 14:30:00,1.59799,1.59807,1.59778,1.59803,1532700005.0
2006-11-16 14:35:00,1.5979,1.59807,1.59771,1.598,1723100016.0
2006-11-16 14:40:00,1.59802,1.59808,1.59772,1.59789,1352599998.0
2006-11-16 14:45:00,1.59799,1.59808,1.59775,1.59795,718000007.0
2006-11-16 14:50:00,1.59796,1.59816,1.59768,1.59792,1696100003.0
2006-11-16 14:55:00,1.59786,1.5981,1.59767,1.59794,1294199993.0
2006-11-16 15:00:00,1.59799,1.59808,1.59765,1.59782,1599799998.0
2006-11-16 15:05:00,1.59758,1.59788,1.59739,1.59768,1287800010.0
2006-11-16 15:10:00,1.59756,1.59773,1.59746,1.59755,1177999999.0
2006-11-16 15:15:00,1.59755,1.59798,1.59755,1.59792,1558000013.0
2006-11-16 15:20:00,1.59798,1.59814,1.59775,1.5981,1599199998.0
2006-11-16 15:25:00,1.5981,1.59819,1.59773,1.598,1469800001.0
2006-11-16 15:30:00,1.59781,1.59809,1.59731,1.59786,1288700008.0
2006-11-16 15:35:00,1.59797,1.59814,1.59782,1.59793,1158900001.0
2006-11-16 15:40:00,1.59805,1.59824,1.59786,1.59814,771800001.0
2006-11-16 15:45:00,1.59812,1.59837,1.59789,1.5983,1322100010.0
2006-11-16 15:50:00,1.59829,1.59877,1.59808,1.59865,1344299997.0
2006-11-16 15:55:00,1.5986,1.5986,1.598,1.598,1319700000.0
2006-11-16 16:00:00,1.59794,1.59838,1.59775,1.59828,1542400006.0
2006-11-16 16:05:00,1.5984,1.5984,1.59805,1.59813,1369500003.0
2006-11-16 16:10:00,1.59826,1.5983,1.59793,1.59813,1393100003.0
2006-11-16 16:15:00,1.598,1.59833,1.5978,1.59819,1636700012.0
2006-11-16 16:20:00,1.59813,1.59834,1.59809,1.59822,1268899994.0
2006-11-16 16:25:00,1.59801,1.59828,1.59785,1.5982,1409600004.0
2006-11-16 16:30:00,1.5981,1.59825,1.59789,1.59803,1147500000.0
2006-11-16 16:35:00,1.59796,1.59829,1.59792,1.59829,1349400006.0
2006-11-16 16:40:00,1.59813,1.59835,1.59796,1.59835,1751299996.0
2006-11-16 16:45:00,1.59812,1.59826,1.59795,1.59807,1645000009.0
2006-11-16 16:50:00,1.59803,1.59821,1.59781,1.59787,1225500000.0
2006-11-16 16:55:00,1.59795,1.59819,1.59772,1.59819,1415799997.0
2006-11-16 17:00:00,1.59812,1.59818,1.5977,1.5977,1559799999.0
2006-11-16 17:05:00,1.59787,1.59812,1.59762,1.59794,1175800010.0
2006-11-16 17:10:00,1.59779,1.59795,1.59766,1.59768,1514499996.0
2006-11-16 17:15:00,1.59786,1.5979,1.5975,1.59767,1593900012.0
2006-11-16 17:20:00,1.59783,1.59783,1.59704,1.59739,1150800006.0
2006-11-16 17:25:00,1.59748,1.59771,1.59709,1.59733,977799999.0
2006-11-16 17:30:00,1.59711,1.59756,1.59711,1.5973,1304800003.0
2006-11-16 17:35:00,1.5972,1.59754,1.59691,1.59734,1406000001.0
2006-11-16 17:40:00,1.59716,1.59745,1.59704,1.59733,1561600008.0
2006-11-16 17:45:00,1.59736,1.59755,1.59719,1.59719,1344299999.0
2006-11-16 17:50:00,1.59709,1.59762,1.59703,1.59746,1298500006.0
2006-11-16 17:55:00,1.59733,1.59756,1.59703,1.59737,1371000010.0
2006-11-16 18:00:00,1.5974,1.5975,1.5966,1.5969,8003599989.0
2006-11-16 18:05:00,1.5968,1.5974,1.5967,1.59727,9675499985.0
2006-11-16 18:10:00,1.5973,1.59736,1.5967,1.5968,5953400024.0
2006-11-16 18:15:00,1.59718,1.59729,1.5967,1.5969,7582200040.0
2006-11-16 18:20:00,1.59722,1.59723,1.5969,1.5969,4242400019.0
2006-11-16 18:25:00,1.59725,1.59736,1.59707,1.59719,4576400014.0
2006-11-16 18:30:00,1.59726,1.59737,1.59699,1.59723,5253499995.0
2006-11-16 18:35:00,1.59715,1.59734,1.59701,1.59729,8953000032.0
2006-11-16 18:40:00,1.5968,1.59725,1.5968,1.59715,4757400012.0
2006-11-16 18:45:00,1.59715,1.59735,1.59691,1.59732,2931500017.0
2006-11-16 18:50:00,1.59728,1.59735,1.59691,1.59721,5706600004.0
2006-11-16 18:55:00,1.5973,1.5974,1.59669,1.59682,6222000013.0
2006-11-16 19:00:00,1.59669,1.59712,1.59663,1.59685,2215100008.0
2006-11-16 19:05:00,1.59688,1.59714,1.59669,1.59689,6759200009.0
2006-11-16 19:10:00,1.597,1.59716,1.5966,1.59676,4230099990.0
2006-11-16 19:15:00,1.59685,1.59699,1.59658,1.59689,4483000008.0
2006-11-16 19:20:00,1.59693,1.59693,1.59655,1.59683,3845099990.0
2006-11-16 19:25:00,1.59672,1.59692,1.59657,1.59657,4122300016.0
2006-11-16 19:30:00,1.59683,1.59709,1.59653,1.597,4786100004.0
2006-11-16 19:35:00,1.597,1.59705,1.59649,1.59665,4177699997.0
2006-11-16 19:40:00,1.59667,1.59698,1.59667,1.5968,3218700008.0
2006-11-16 19:45:00,1.59682,1.59732,1.59664,1.59685,3248399988.0
2006-11-16 19:50:00,1.59676,1.59699,1.5967,1.59692,1907600013.0
2006-11-16 19:55:00,1.59692,1.59704,1.59664,1.59682,6070199995.0
2006-11-16 20:00:00,1.59682,1.59687,1.59657,1.59679,2267500015.0
2006-11-16 20:05:00,1.59673,1.59683,1.59656,1.59666,2801200006.0
2006-11-16 20:10:00,1.59649,1.59663,1.59632,1.59634,3560199997.0
2006-11-16 20:15:00,1.5963,1.59658,1.5963,1.59636,4195900011.0
2006-11-16 20:20:00,1.5968,1.5968,1.5963,1.5965,3471599995.0
2006-11-16 20:25:00,1.5964,1.59656,1.5961,1.5961,3285600003.0
2006-11-16 20:30:00,1.5968,1.5968,1.5962,1.59624,1504999997.0
2006-11-16 20:35:00,1.5964,1.59658,1.59614,1.59635,5022400018.0
2006-11-16 20:40:00,1.5965,1.59655,1.59622,1.59628,4378400028.0
2006-11-16 20:45:00,1.5963,1.5966,1.59625,1.59648,4397800016.0
2006-11-16 20:50:00,1.59652,1.59668,1.59629,1.5964,6241400015.0
2006-11-16 20:55:00,1.5965,1.5967,1.59637,1.5966,3683000012.0
2006-11-16 21:00:00,1.5965,1.59676,1.5964,1.59652,6359300002.0
2006-11-16 21:05:00,1.59656,1.59671,1.59635,1.59644,2549100014.0
2006-11-16 21:10:00,1.59667,1.59682,1.59604,1.59672,4028600010.0
2006-11-16 21:15:00,1.5968,1.59686,1.59637,1.59655,4185900012.0
2006-11-16 21:20:00,1.5966,1.59668,1.59636,1.5966,7142999992.0
2006-11-16 21:25:00,1.5966,1.59676,1.59636,1.59655,3979900010.0
2006-11-16 21:30:00,1.59648,1.59675,1.5961,1.59665,4780400006.0
2006-11-16 21:35:00,1.5966,1.59665,1.59625,1.59632,2106100008.0
2006-11-16 21:40:00,1.5965,1.59664,1.59626,1.59642,4187100007.0
2006-11-16 21:45:00,1.59647,1.59672,1.59629,1.59655,4938900005.0
2006-11-16 21:50:00,1.5966,1.59675,1.59641,1.5967,3425699998.0
2006-11-16 21:55:00,1.59659,1.59672,1.5963,1.5964,3800400014.0
2006-11-16 22:00:00,1.5964,1.59658,1.59616,1.59638,3029500009.0
2006-11-16 22:05:00,1.59641,1.59651,1.59603,1.59629,2101800015.0
2006-11-16 22:10:00,1.59635,1.59644,1.59608,1.59639,1849800004.0
2006-11-16 22:15:00,1.59637,1.59654,1.59617,1.59635,1761700014.0
2006-11-16 22:20:00,1.59629,1.5965,1.59622,1.59643,2206499992.0
2006-11-16 22:25:00,1.59631,1.59652,1.5961,1.59639,3074699990.0
2006-11-16 22:30:00,1.59628,1.59653,1.59607,1.59645,1842300010.0
2006-11-16 22:35:00,1.59647,1.59647,1.59594,1.59625,2380699999.0
2006-11-16 22:40:00,1.59605,1.59643,1.59594,1.59624,3444000006.0
2006-11-16 22:45:00,1.5964,1.59662,1.5961,1.59633,1389500004.0
2006-11-16 22:50:00,1.59637,1.5965,1.59605,1.59637,1866800001.0
2006-11-16 22:55:00,1.59643,1.59656,1.59591,1.59591,1307300002.0
2006-11-16 23:00:00,1.5962,1.59659,1.59586,1.59651,1245900012.0
2006-11-16 23:05:00,1.59645,1.59657,1.59621,1.59641,1076400004.0
2006-11-16 23:10:00,1.59639,1.59659,1.59633,1.59634,893799997.0
2006-11-16 23:15:00,1.59647,1.59658,1.59628,1.59638,1401600012.0
2006-11-16 23:20:00,1.59645,1.59659,1.59626,1.59659,807099997.0
2006-11-16 23:25:00,1.59654,1.59668,1.59639,1.59662,1488500003.0
2006-11-16 23:30:00,1.59663,1.59671,1.59631,1.5965,1250600010.0
2006-11-16 23:35:00,1.5964,1.59663,1.59621,1.59647,1196899995.0
2006-11-16 23:40:00,1.59641,1.59676,1.59621,1.59676,1224000007.0
2006-11-16 23:45:00,1.5968,1.5968,1.59634,1.59638,1177699995.0
2006-11-16 23:50:00,1.59642,1.59669,1.59632,1.59632,1294200001.0
2006-11-16 23:55:00,1.5965,1.59672,1.59638,1.5966,1713900004.0
2006-11-17 00:00:00,1.59653,1.5968,1.59639,1.59657,934700003.0
2006-11-17 00:05:00,1.59664,1.59682,1.5965,1.5965,876199999.0
2006-11-17 00:10:00,1.59665,1.59665,1.59632,1.59656,695000006.0
2006-11-17 00:15:00,1.59641,1.59666,1.59628,1.5965,1353400010.0
2006-11-17 00:20:00,1.59658,1.59664,1.59575,1.59627,1231300004.0
2006-11-17 00:25:00,1.59653,1.59673,1.59634,1.59653,941100003.0
2006-11-17 00:30:00,1.59663,1.59663,1.59624,1.5963,1290100003.0
2006-11-17 00:35:00,1.596,1.59642,1.59581,1.5964,674100003.0
2006-11-17 00:40:00,1.59636,1.59655,1.5957,1.59626,898300004.0
2006-11-17 00:45:00,1.59624,1.59641,1.59584,1.59622,1353700012.0
2006-11-17 00:50:00,1.5962,1.59643,1.59564,1.59639,1223900010.0
2006-11-17 00:55:00,1.5959,1.59643,1.59559,1.59633,1362700001.0
2006-11-17 01:00:00,1.59621,1.5964,1.59601,1.59639,1396499993.0
2006-11-17 01:05:00,1.59624,1.59661,1.59573,1.5965,1528500001.0
2006-11-17 01:10:00,1.59654,1.59665,1.59622,1.59655,1074700003.0
2006-11-17 01:15:00,1.59648,1.59655,1.59601,1.5965,941699996.0
2006-11-17 01:20:00,1.59653,1.59655,1.59631,1.59647,517000004.0
2006-11-17 01:25:00,1.5964,1.59655,1.59595,1.59629,1268100003.0
2006-11-17 01:30:00,1.59634,1.59655,1.59622,1.59643,956000007.0
2006-11-17 01:35:00,1.59645,1.59658,1.59628,1.59645,1376399999.0
2006-11-17 01:40:00,1.5959,1.59663,1.59567,1.59652,1151800003.0
2006-11-17 01:45:00,1.59645,1.59658,1.59608,1.59637,1269000009.0
2006-11-17 01:50:00,1.59642,1.59655,1.59613,1.59641,567199997.0
2006-11-17 01:55:00,1.59641,1.59655,1.59627,1.59647,838500001.0
2006-11-17 02:00:00,1.59652,1.59655,1.59608,1.59649,1484500005.0
2006-11-17 02:05:00,1.5963,1.59652,1.596,1.5964,1257299995.0
2006-11-17 02:10:00,1.5963,1.59653,1.59607,1.59642,839900000.0
2006-11-17 02:15:00,1.59632,1.59658,1.5962,1.59656,586099998.0
2006-11-17 02:20:00,1.59638,1.59657,1.59619,1.59651,1620399993.0
2006-11-17 02:25:00,1.59653,1.59654,1.5962,1.5965,1101800011.0
2006-11-17 02:30:00,1.59636,1.5965,1.59581,1.59613,1305800005.0
2006-11-17 02:35:00,1.59654,1.59658,1.59621,1.5964,1303200001.0
2006-11-17 02:40:00,1.59657,1.59662,1.59627,1.59658,1341400008.0
2006-11-17 02:45:00,1.59653,1.59657,1.5962,1.59643,999399997.0
2006-11-17 02:50:00,1.59652,1.59663,1.59627,1.59653,1275800001.0
2006-11-17 02:55:00,1.59643,1.59657,1.59619,1.59628,1289000003.0
2006-11-17 03:00:00,1.59628,1.59651,1.59557,1.59584,1334699997.0
2006-11-17 03:05:00,1.5963,1.59637,1.5961,1.59635,673400001.0
2006-11-17 03:10:00,1.5964,1.59645,1.59601,1.59622,1096200002.0
2006-11-17 03:15:00,1.59609,1.59637,1.59592,1.59596,1390200000.0
2006-11-17 03:20:00,1.59599,1.5963,1.59599,1.59618,810700000.0
2006-11-17 03:25:00,1.596,1.59627,1.59523,1.5962,450699996.0
2006-11-17 03:30:00,1.59618,1.59629,1.59512,1.59623,893100001.0
2006-11-17 03:35:00,1.5962,1.59625,1.59602,1.59625,408100000.0
2006-11-17 03:40:00,1.59621,1.59632,1.59587,1.59595,1336600006.0
2006-11-17 03:45:00,1.59621,1.59641,1.59607,1.59632,1121300004.0
2006-11-17 03:50:00,1.59638,1.59652,1.59607,1.59643,1112799996.0
2006-11-17 03:55:00,1.59649,1.59659,1.5963,1.59637,1463200000.0
2006-11-17 04:00:00,1.59646,1.59653,1.59587,1.59641,1688799994.0
2006-11-17 04:05:00,1.59635,1.59651,1.59614,1.59633,1958800015.0
2006-11-17 04:10:00,1.5964,1.5965,1.59592,1.59626,1252000004.0
2006-11-17 04:15:00,1.5964,1.5965,1.5962,1.59628,1278800003.0
2006-11-17 04:20:00,1.59637,1.59656,1.59616,1.59633,1809300016.0
2006-11-17 04:25:00,1.59648,1.59666,1.59626,1.59635,1056499987.0
2006-11-17 04:30:00,1.5963,1.59661,1.5963,1.59643,908200006.0
2006-11-17 04:35:00,1.59603,1.59657,1.59592,1.59629,1507200005.0
2006-11-17 04:40:00,1.59641,1.59659,1.59607,1.59638,1371399997.0
2006-11-17 04:45:00,1.59625,1.59662,1.59622,1.59645,1297700002.0
2006-11-17 04:50:00,1.5964,1.59654,1.59622,1.59631,1030899996.0
2006-11-17 04:55:00,1.59645,1.5965,1.59626,1.59637,1416000002.0
2006-11-17 05:00:00,1.59625,1.59644,1.59608,1.59609,998399993.0
2006-11-17 05:05:00,1.59615,1.59643,1.59611,1.59631,998900006.0
2006-11-17 05:10:00,1.59618,1.59645,1.59578,1.5963,1102500008.0
2006-11-17 05:15:00,1.59636,1.59645,1.59616,1.59627,1091899997.0
2006-11-17 05:20:00,1.59622,1.59645,1.59581,1.59622,1082100000.0
2006-11-17 05:25:00,1.59638,1.59645,1.59611,1.59645,1049300005.0
2006-11-17 05:30:00,1.5963,1.59647,1.59617,1.59638,938300005.0
2006-11-17 05:35:00,1.59593,1.59647,1.59589,1.59617,1370599995.0
2006-11-17 05:40:00,1.59631,1.59647,1.59617,1.59638,689500000.0
2006-11-17 05:45:00,1.59629,1.59647,1.59613,1.59631,1500600001.0
2006-11-17 05:50:00,1.59645,1.59645,1.59615,1.5963,1688400000.0
2006-11-17 05:55:00,1.59623,1.59642,1.59616,1.59625,1359899999.0
2006-11-17 06:00:00,1.59621,1.59664,1.59611,1.59647,1281600004.0
2006-11-17 06:05:00,1.5966,1.59668,1.59636,1.59652,1531600000.0
2006-11-17 06:10:00,1.59662,1.59676,1.59634,1.59644,986999995.0
2006-11-17 06:15:00,1.59651,1.59651,1.59613,1.59622,1005699999.0
2006-11-17 06:20:00,1.59645,1.59655,1.59619,1.59651,1451800003.0
2006-11-17 06:25:00,1.59643,1.59658,1.59615,1.59642,1373500003.0
2006-11-17 06:30:00,1.59645,1.59655,1.59626,1.59655,1372300004.0
2006-11-17 06:35:00,1.59636,1.59656,1.59618,1.59628,1488500003.0
2006-11-17 06:40:00,1.5962,1.59655,1.5962,1.59638,1327400001.0
2006-11-17 06:45:00,1.59646,1.59655,1.59624,1.59637,991000002.0
2006-11-17 06:50:00,1.5962,1.59653,1.59608,1.59623,1156899995.0
2006-11-17 06:55:00,1.59648,1.5966,1.59587,1.59594,1337299998.0
2006-11-17 07:00:00,1.59638,1.59666,1.59543,1.59616,1094500002.0
2006-11-17 07:05:00,1.59645,1.5967,1.59601,1.59648,1080699998.0
2006-11-17 07:10:00,1.59652,1.59671,1.59616,1.5962,1209900001.0
2006-11-17 07:15:00,1.59648,1.59666,1.59604,1.59649,1104500004.0
2006-11-17 07:20:00,1.59646,1.59667,1.59597,1.59636,1197099998.0
2006-11-17 07:25:00,1.59639,1.59658,1.59622,1.59644,1278400000.0
2006-11-17 07:30:00,1.59641,1.59665,1.5964,1.59646,924999993.0
2006-11-17 07:35:00,1.59656,1.5968,1.59637,1.59656,827799998.0
2006-11-17 07:40:00,1.59667,1.59689,1.59648,1.59682,1673700007.0
2006-11-17 07:45:00,1.59692,1.59724,1.59669,1.5968,1481400006.0
2006-11-17 07:50:00,1.59684,1.59692,1.59662,1.59686,992099999.0
2006-11-17 07:55:00,1.59682,1.59707,1.5967,1.59701,1207999998.0
2006-11-17 08:00:00,1.59681,1.59698,1.59658,1.59674,1809000003.0
2006-11-17 08:05:00,1.59678,1.59696,1.5966,1.59687,1396000005.0
2006-11-17 08:10:00,1.59672,1.5969,1.59652,1.59668,1210500002.0
2006-11-17 08:15:00,1.59674,1.59697,1.59658,1.5968,780700012.0
2006-11-17 08:20:00,1.59674,1.59693,1.59656,1.5968,1165900007.0
2006-11-17 08:25:00,1.59674,1.5969,1.5963,1.59683,999900006.0
2006-11-17 08:30:00,1.5968,1.59695,1.59661,1.59682,1199899997.0
2006-11-17 08:35:00,1.5969,1.59694,1.59615,1.59644,1496599994.0
2006-11-17 08:40:00,1.5968,1.59708,1.59672,1.59701,1495800006.0
2006-11-17 08:45:00,1.59696,1.59713,1.59664,1.5971,1225800011.0
2006-11-17 08:50:00,1.59722,1.59744,1.59704,1.59708,1057900009.0
2006-11-17 08:55:00,1.59717,1.5973,1.59702,1.59716,793700000.0
2006-11-17 09:00:00,1.59707,1.59731,1.59664,1.59719,1449800002.0
2006-11-17 09:05:00,1.59723,1.59778,1.5972,1.59755,1672200018.0
2006-11-17 09:10:00,1.59757,1.59768,1.5973,1.59736,1645000003.0
2006-11-17 09:15:00,1.59744,1.59759,1.59727,1.59733,974899991.0
2006-11-17 09:20:00,1.59738,1.5975,1.59702,1.59733,1295100007.0
2006-11-17 09:25:00,1.5972,1.59744,1.59695,1.59724,1348899996.0
2006-11-17 09:30:00,1.59735,1.59742,1.59674,1.59719,1262099996.0
2006-11-17 09:35:00,1.59727,1.59755,1.59717,1.59737,1177100004.0
2006-11-17 09:40:00,1.59745,1.59773,1.5973,1.59738,1271500002.0
2006-11-17 09:45:00,1.59758,1.59773,1.59739,1.5975,1586700002.0
2006-11-17 09:50:00,1.59757,1.59778,1.59738,1.59768,1636599994.0
2006-11-17 09:55:00,1.59759,1.59832,1.59747,1.59803,1616800010.0
2006-11-17 10:00:00,1.59795,1.59825,1.59783,1.59813,1549300002.0
2006-11-17 10:05:00,1.5981,1.59831,1.59744,1.59792,1608700007.0
2006-11-17 10:10:00,1.59781,1.59806,1.59771,1.598,1551499997.0
2006-11-17 10:15:00,1.5979,1.59841,1.5978,1.59821,1515799997.0
2006-11-17 10:20:00,1.59807,1.59811,1.59768,1.59801,1105799999.0
2006-11-17 10:25:00,1.59791,1.59807,1.5976,1.59798,1464600014.0
2006-11-17 10:30:00,1.59797,1.59812,1.59766,1.59766,1364399996.0
2006-11-17 10:35:00,1.59773,1.59801,1.59767,1.5978,1462100001.0
2006-11-17 10:40:00,1.59755,1.59804,1.59754,1.59792,1432500013.0
2006-11-17 10:45:00,1.59793,1.59805,1.59763,1.59795,1453900006.0
2006-11-17 10:50:00,1.59775,1.59792,1.59756,1.5977,1346200006.0
2006-11-17 10:55:00,1.5975,1.59771,1.59693,1.59704,1390900009.0
2006-11-17 11:00:00,1.5969,1.5977,1.59677,1.59767,1464200006.0
2006-11-17 11:05:00,1.59756,1.59786,1.59752,1.59769,1343199995.0
2006-11-17 11:10:00,1.59757,1.59816,1.59749,1.59813,1607900005.0
2006-11-17 11:15:00,1.59799,1.59829,1.59787,1.59808,1323399996.0
2006-11-17 11:20:00,1.59806,1.59828,1.59791,1.5981,1470300003.0
2006-11-17 11:25:00,1.59819,1.59865,1.59791,1.59817,1447899998.0
2006-11-17 11:30:00,1.59827,1.59833,1.59797,1.59815,1925500000.0
2006-11-17 11:35:00,1.59803,1.59843,1.59784,1.59823,1130799998.0
2006-11-17 11:40:00,1.59833,1.59853,1.59808,1.59853,1417500007.0
2006-11-17 11:45:00,1.59848,1.59872,1.59833,1.59835,1405699994.0
2006-11-17 11:50:00,1.59859,1.59882,1.59841,1.59858,1594499994.0
2006-11-17 11:55:00,1.59869,1.5994,1.59851,1.59892,1572200007.0
2006-11-17 12:00:00,1.59887,1.59895,1.59839,1.59845,1815900020.0
2006-11-17 12:05:00,1.5986,1.59922,1.59858,1.59906,1211200004.0
2006-11-17 12:10:00,1.59902,1.59927,1.59856,1.59911,1736099993.0
2006-11-17 12:15:00,1.59915,1.59942,1.59902,1.59932,1290599996.0
2006-11-17 12:20:00,1.59942,1.59954,1.59911,1.59926,1341000004.0
2006-11-17 12:25:00,1.59931,1.59946,1.59903,1.5991,1464300011.0
2006-11-17 12:30:00,1.59914,1.6,1.59914,1.59975,1076699999.0
2006-11-17 12:35:00,1.59974,1.59984,1.59913,1.59928,1007699998.0
2006-11-17 12:40:00,1.59926,1.59931,1.59894,1.59931,1096900001.0
2006-11-17 12:45:00,1.59933,1.59961,1.59887,1.59896,1495199991.0
2006-11-17 12:50:00,1.59879,1.599,1.59842,1.59887,1547599994.0
2006-11-17 12:55:00,1.5989,1.59903,1.59865,1.59877,1333500006.0
2006-11-17 13:00:00,1.59888,1.59893,1.59851,1.59872,1297900006.0
2006-11-17 13:05:00,1.59879,1.59893,1.59862,1.59885,1086899996.0
2006-11-17 13:10:00,1.59885,1.59898,1.59868,1.59898,1220300004.0
2006-11-17 13:15:00,1.59907,1.59928,1.59883,1.59915,1741400003.0
2006-11-17 13:20:00,1.5992,1.59933,1.59891,1.59912,1475200003.0
2006-11-17 13:25:00,1.5992,1.59954,1.59914,1.59943,1536599995.0
2006-11-17 13:30:00,1.59939,1.59947,1.59916,1.59925,1290999997.0
2006-11-17 13:35:00,1.59938,1.59946,1.5992,1.59938,1086500005.0
2006-11-17 13:40:00,1.5993,1.59985,1.59909,1.5997,1179200008.0
2006-11-17 13:45:00,1.5996,1.59979,1.59935,1.59971,1487500007.0
2006-11-17 13:50:00,1.59946,1.59964,1.59915,1.59952,1432100002.0
2006-11-17 13:55:00,1.59959,1.6004,1.59959,1.60028,1280100002.0
2006-11-17 14:00:00,1.60037,1.60045,1.59985,1.59998,1319300005.0
2006-11-17 14:05:00,1.60005,1.60013,1.59954,1.59954,1361800002.0
2006-11-17 14:10:00,1.59957,1.59997,1.59943,1.59972,1474000009.0
2006-11-17 14:15:00,1.5999,1.59993,1.59954,1.59977,1535200004.0
2006-11-17 14:20:00,1.5998,1.6,1.59953,1.59977,1590200000.0
2006-11-17 14:25:00,1.59985,1.59991,1.59943,1.59977,1364600004.0
2006-11-17 14:30:00,1.5997,1.5997,1.5993,1.59955,1841199996.0
2006-11-17 14:35:00,1.5996,1.59985,1.5993,1.5997,1565100000.0
2006-11-17 14:40:00,1.59994,1.60035,1.59979,1.60022,1461100006.0
2006-11-17 14:45:00,1.60017,1.60039,1.59998,1.6001,1206999998.0
2006-11-17 14:50:00,1.6002,1.60085,1.60006,1.60066,1270000010.0
2006-11-17 14:55:00,1.60057,1.60062,1.59982,1.59991,1426200000.0
2006-11-17 15:00:00,1.60013,1.60025,1.59962,1.59967,1696400002.0
2006-11-17 15:05:00,1.59969,1.5999,1.59947,1.59982,1218000004.0
2006-11-17 15:10:00,1.59969,1.60059,1.59951,1.60039,1322200008.0
2006-11-17 15:15:00,1.60054,1.60075,1.59999,1.60017,1252799993.0
2006-11-17 15:20:00,1.6001,1.60058,1.59997,1.60011,1139700000.0
2006-11-17 15:25:00,1.60025,1.60025,1.59977,1.59977,1596500007.0
2006-11-17 15:30:00,1.59983,1.60021,1.59947,1.59947,1229299999.0
2006-11-17 15:35:00,1.59964,1.59972,1.59943,1.59945,1584600011.0
2006-11-17 15:40:00,1.5996,1.59964,1.59919,1.5993,1369299997.0
2006-11-17 15:45:00,1.59918,1.59944,1.59891,1.59915,1630800004.0
2006-11-17 15:50:00,1.59912,1.59936,1.59885,1.59936,1496999992.0
2006-11-17 15:55:00,1.59925,1.59944,1.59909,1.59938,1320800010.0
2006-11-17 16:00:00,1.59934,1.59949,1.59884,1.59891,1471799994.0
2006-11-17 16:05:00,1.59911,1.59922,1.59891,1.59909,1172600002.0
2006-11-17 16:10:00,1.59914,1.59921,1.59847,1.59884,1822799995.0
2006-11-17 16:15:00,1.59861,1.59907,1.59845,1.5986,1370599993.0
2006-11-17 16:20:00,1.59843,1.59857,1.59817,1.59817,1008800002.0
2006-11-17 16:25:00,1.59822,1.59831,1.59779,1.59826,1526700005.0
2006-11-17 16:30:00,1.59809,1.59841,1.59777,1.59787,1292600003.0
2006-11-17 16:35:00,1.59797,1.59805,1.59731,1.59744,1231400004.0
2006-11-17 16:40:00,1.59718,1.59771,1.59718,1.59747,1399500002.0
2006-11-17 16:45:00,1.59732,1.59749,1.59715,1.59739,1341400005.0
2006-11-17 16:50:00,1.5973,1.59736,1.59693,1.59705,1688400013.0
2006-11-17 16:55:00,1.59719,1.59737,1.59678,1.59737,1585199998.0
2006-11-17 17:00:00,1.5973,1.59751,1.59712,1.59715,1448500013.0
2006-11-17 17:05:00,1.59739,1.59774,1.59725,1.59752,1389000004.0
2006-11-17 17:10:00,1.59754,1.59775,1.5973,1.59733,1563799981.0
2006-11-17 17:15:00,1.5975,1.5976,1.59704,1.5972,1230700000.0
2006-11-17 17:20:00,1.59723,1.59726,1.5968,1.59696,1247499998.0
2006-11-17 17:25:00,1.59703,1.59715,1.59687,1.59706,1386000005.0
2006-11-17 17:30:00,1.59662,1.59687,1.59596,1.5961,1448700005.0
2006-11-17 17:35:00,1.59628,1.59649,1.59528,1.59528,1455199994.0
2006-11-17 17:40:00,1.59525,1.59587,1.59512,1.59559,1690700006.0
2006-11-17 17:45:00,1.59545,1.59575,1.5954,1.5956,1902700002.0
2006-11-17 17:50:00,1.59565,1.59579,1.59535,1.59566,1022899997.0
2006-11-17 17:55:00,1.59558,1.59586,1.59536,1.59566,1289000003.0
2006-11-17 18:00:00,1.59572,1.59588,1.5956,1.5956,3976400009.0
2006-11-17 18:05:00,1.5955,1.59608,1.5954,1.59584,5506800015.0
2006-11-17 18:10:00,1.5952,1.59612,1.5951,1.59589,5638800016.0
2006-11-17 18:15:00,1.59594,1.59602,1.5955,1.59573,4864100005.0
2006-11-17 18:20:00,1.5952,1.59584,1.5951,1.5956,3213600007.0
2006-11-17 18:25:00,1.5957,1.59625,1.5955,1.59618,7410900008.0
2006-11-17 18:30:00,1.59617,1.59625,1.59596,1.59615,5544400014.0
2006-11-17 18:35:00,1.59611,1.59611,1.59552,1.59567,6732500001.0
2006-11-17 18:40:00,1.59544,1.59557,1.59521,1.5953,3616800005.0
2006-11-17 18:45:00,1.59544,1.59561,1.5952,1.59561,2811400003.0
2006-11-17 18:50:00,1.59558,1.59568,1.5952,1.59549,5332400022.0
2006-11-17 18:55:00,1.5956,1.59562,1.59527,1.59543,5912800021.0
2006-11-17 19:00:00,1.59537,1.59556,1.59527,1.5954,2441400012.0
2006-11-17 19:05:00,1.59553,1.59553,1.595,1.59509,6752000020.0
2006-11-17 19:10:00,1.59518,1.59543,1.59494,1.59534,4056100006.0
2006-11-17 19:15:00,1.59545,1.59547,1.59504,1.59508,4280300004.0
2006-11-17 19:20:00,1.59518,1.59554,1.59506,1.59554,3557100009.0
2006-11-17 19:25:00,1.59548,1.59552,1.59515,1.59517,3966500003.0
2006-11-17 19:30:00,1.59549,1.59557,1.59518,1.5954,4589900012.0
2006-11-17 19:35:00,1.59527,1.5954,1.59489,1.5949,4318499991.0
2006-11-17 19:40:00,1.59502,1.59527,1.595,1.59509,3048999993.0
2006-11-17 19:45:00,1.59518,1.59533,1.59498,1.59522,3352800001.0
2006-11-17 19:50:00,1.59504,1.59532,1.59504,1.5953,2024600003.0
2006-11-17 19:55:00,1.59519,1.59532,1.59497,1.59509,6186999999.0
2006-11-17 20:00:00,1.59509,1.59523,1.59483,1.59516,2494899998.0
2006-11-17 20:05:00,1.59513,1.59532,1.59504,1.59511,2408300005.0
2006-11-17 20:10:00,1.595,1.59525,1.5948,1.5952,3514300015.0
2006-11-17 20:15:00,1.5951,1.596,1.59502,1.596,4542400012.0
2006-11-17 20:20:00,1.5961,1.5961,1.5948,1.59518,3580199991.0
2006-11-17 20:25:00,1.59517,1.5958,1.59479,1.59479,5474000021.0
2006-11-17 20:30:00,1.595,1.5958,1.59471,1.59477,3524300006.0
2006-11-17 20:35:00,1.59478,1.59508,1.59462,1.59474,4705500004.0
2006-11-17 20:40:00,1.59493,1.59511,1.59458,1.59499,4242199988.0
2006-11-17 20:45:00,1.59505,1.59537,1.59488,1.59526,4072900013.0
2006-11-17 20:50:00,1.59522,1.59536,1.59507,1.59527,5823000014.0
2006-11-17 20:55:00,1.59531,1.59537,1.59522,1.59523,682299991.0
2006-11-17 21:00:00,1.5959,1.5959,1.59477,1.59535,6821300013.0
2006-11-17 21:05:00,1.59541,1.59545,1.59505,1.59521,2542599995.0
2006-11-17 21:10:00,1.59543,1.59583,1.59529,1.59583,3552500002.0
2006-11-17 21:15:00,1.59574,1.59588,1.59538,1.59581,4684900016.0
2006-11-17 21:20:00,1.5957,1.59628,1.59567,1.5959,5138000024.0
2006-11-17 21:25:00,1.59587,1.59587,1.59544,1.59558,3852900004.0
2006-11-17 21:30:00,1.59554,1.59575,1.59548,1.5957,2477700017.0
2006-11-17 21:35:00,1.59533,1.59588,1.59496,1.59572,1960499999.0
2006-11-17 21:40:00,1.5957,1.59584,1.59552,1.5957,4191000009.0
2006-11-17 21:45:00,1.59553,1.5959,1.59547,1.59564,4622200013.0
2006-11-17 21:50:00,1.59555,1.59579,1.5955,1.59562,3227500011.0
2006-11-17 21:55:00,1.59562,1.59574,1.59545,1.59568,3277499997.0
2006-11-17 22:00:00,1.59552,1.59578,1.59544,1.59573,2734799999.0
2006-11-17 22:05:00,1.59573,1.59578,1.59537,1.59545,2020900015.0
2006-11-17 22:10:00,1.59562,1.59575,1.59536,1.5957,1671699999.0
2006-11-17 22:15:00,1.59551,1.5958,1.59549,1.5958,1792500002.0
2006-11-17 22:20:00,1.59572,1.59587,1.59544,1.59571,2057400004.0
2006-11-17 22:25:00,1.59563,1.5958,1.59542,1.59559,3001800019.0
2006-11-17 22:30:00,1.59554,1.59596,1.59534,1.59562,2325900014.0
2006-11-17 22:35:00,1.59578,1.59584,1.59535,1.59552,2516700008.0
2006-11-17 22:40:00,1.59565,1.59578,1.59541,1.59558,3188499990.0
2006-11-17 22:45:00,1.59567,1.59575,1.59535,1.59565,1799200007.0
2006-11-17 22:50:00,1.59556,1.59574,1.59531,1.59546,1714199998.0
2006-11-17 22:55:00,1.59565,1.59575,1.5952,1.5955,1244800009.0
2006-11-17 23:00:00,1.59511,1.59575,1.59507,1.59566,1265300008.0
2006-11-17 23:05:00,1.59568,1.59585,1.59526,1.59582,813800005.0
2006-11-17 23:10:00,1.59565,1.59586,1.59542,1.59574,951300001.0
2006-11-17 23:15:00,1.59565,1.59577,1.59541,1.59549,821200003.0
2006-11-17 23:20:00,1.59556,1.59573,1.59512,1.59564,1220400014.0
2006-11-17 23:25:00,1.59547,1.59573,1.59497,1.59554,1342400003.0
2006-11-17 23:30:00,1.59562,1.59565,1.59522,1.5955,1181200001.0
2006-11-17 23:35:00,1.5955,1.59567,1.59544,1.5956,845999998.0
2006-11-17 23:40:00,1.59565,1.59567,1.5954,1.59565,1121400006.0
2006-11-17 23:45:00,1.59543,1.59561,1.59533,1.59543,786100004.0
2006-11-17 23:50:00,1.5955,1.59565,1.59502,1.59526,1471900006.0
2006-11-17 23:55:00,1.59518,1.59568,1.59502,1.59559,939599988.0
2006-11-20 00:00:00,1.59561,1.59569,1.5952,1.59541,1055700011.0
2006-11-20 00:05:00,1.59546,1.59546,1.5947,1.59506,1255200013.0
2006-11-20 00:10:00,1.59505,1.5953,1.595,1.5952,959800002.0
2006-11-20 00:15:00,1.5952,1.59541,1.59498,1.59525,867900003.0
2006-11-20 00:20:00,1.59502,1.59535,1.59474,1.59522,1390500008.0
2006-11-20 00:25:00,1.5953,1.59553,1.59513,1.59525,1366300003.0
2006-11-20 00:30:00,1.59542,1.59542,1.59501,1.5951,1501500011.0
2006-11-20 00:35:00,1.59522,1.59536,1.59484,1.59518,827199996.0
2006-11-20 00:40:00,1.59524,1.59536,1.59498,1.59506,1313399997.0
2006-11-20 00:45:00,1.5951,1.59545,1.59499,1.59534,1317600012.0
2006-11-20 00:50:00,1.59538,1.59553,1.59509,1.59538,1362600001.0
2006-11-20 00:55:00,1.59508,1.59557,1.59508,1.59552,1631000004.0
2006-11-20 01:00:00,1.59539,1.59555,1.59496,1.59548,1697100009.0
2006-11-20 01:05:00,1.5953,1.59552,1.59525,1.59534,1326099997.0
2006-11-20 01:10:00,1.5949,1.59571,1.59478,1.59551,1510800007.0
2006-11-20 01:15:00,1.59545,1.59552,1.59496,1.59528,1362100000.0
2006-11-20 01:20:00,1.59549,1.59565,1.59502,1.59531,914600000.0
2006-11-20 01:25:00,1.59524,1.59554,1.59506,1.59548,1761900006.0
2006-11-20 01:30:00,1.59529,1.5956,1.59523,1.59544,991800011.0
2006-11-20 01:35:00,1.59515,1.59535,1.59475,1.5951,1478400014.0
2006-11-20 01:40:00,1.5953,1.59558,1.59484,1.5955,1417000004.0
2006-11-20 01:45:00,1.59544,1.59571,1.59527,1.59534,1418699998.0
2006-11-20 01:50:00,1.59548,1.59556,1.59523,1.5955,992100011.0
2006-11-20 01:55:00,1.59536,1.59555,1.59518,1.59534,1106000006.0
2006-11-20 02:00:00,1.59541,1.5955,1.59508,1.59537,1488300000.0
2006-11-20 02:05:00,1.59522,1.59554,1.59506,1.59538,1532700001.0
2006-11-20 02:10:00,1.59537,1.59552,1.59525,1.59545,1054499999.0
2006-11-20 02:15:00,1.5954,1.59546,1.59476,1.59529,1354600002.0
2006-11-20 02:20:00,1.59527,1.59544,1.59478,1.59536,1239600001.0
2006-11-20 02:25:00,1.59541,1.59543,1.59505,1.59525,1181400006.0
2006-11-20 02:30:00,1.59513,1.5955,1.59494,1.59548,1205100002.0
2006-11-20 02:35:00,1.59555,1.59555,1.5951,1.5955,1115500009.0
2006-11-20 02:40:00,1.5955,1.59555,1.5953,1.59544,1292500010.0
2006-11-20 02:45:00,1.59532,1.5955,1.59466,1.59466,1106399998.0
2006-11-20 02:50:00,1.59534,1.59557,1.59527,1.5954,1160099994.0
2006-11-20 02:55:00,1.59542,1.59555,1.59528,1.59543,1161700005.0
2006-11-20 03:00:00,1.59548,1.59562,1.59518,1.59546,1289299999.0
2006-11-20 03:05:00,1.5955,1.59571,1.59542,1.59562,1411399998.0
2006-11-20 03:10:00,1.59565,1.59573,1.59509,1.59573,1268400005.0
2006-11-20 03:15:00,1.59567,1.59584,1.59512,1.5952,1417200001.0
2006-11-20 03:20:00,1.59575,1.59607,1.59563,1.59607,1137900002.0
2006-11-20 03:25:00,1.59575,1.59602,1.5956,1.59581,1555700003.0
2006-11-20 03:30:00,1.59572,1.59593,1.59562,1.59588,1266899996.0
2006-11-20 03:35:00,1.59581,1.59581,1.59553,1.59571,616800004.0
2006-11-20 03:40:00,1.59551,1.5958,1.59521,1.59552,1056399999.0
2006-11-20 03:45:00,1.59554,1.59567,1.5954,1.59557,1300099999.0
2006-11-20 03:50:00,1.59508,1.59576,1.59497,1.59568,1389599997.0
2006-11-20 03:55:00,1.59563,1.59598,1.59546,1.59582,900199998.0
2006-11-20 04:00:00,1.59583,1.59604,1.59522,1.5958,1157100002.0
2006-11-20 04:05:00,1.5958,1.59605,1.59557,1.59589,1449700008.0
2006-11-20 04:10:00,1.596,1.59607,1.59573,1.596,832999997.0
2006-11-20 04:15:00,1.59605,1.59613,1.59582,1.59597,1320800000.0
2006-11-20 04:20:00,1.59605,1.59609,1.59563,1.59598,1577299991.0
2006-11-20 04:25:00,1.59597,1.59605,1.59575,1.59582,726300003.0
2006-11-20 04:30:00,1.59593,1.59607,1.59579,1.5959,546300000.0
2006-11-20 04:35:00,1.59588,1.59605,1.5954,1.596,1358500000.0
2006-11-20 04:40:00,1.59601,1.59605,1.59569,1.59605,979699999.0
2006-11-20 04:45:00,1.59588,1.59628,1.59588,1.59605,1251300001.0
2006-11-20 04:50:00,1.59597,1.59655,1.59588,1.59636,813199999.0
2006-11-20 04:55:00,1.5964,1.5967,1.5964,1.59658,1253900008.0
2006-11-20 05:00:00,1.59643,1.59664,1.59606,1.59622,1246000011.0
2006-11-20 05:05:00,1.59614,1.59643,1.59595,1.59625,1251499997.0
2006-11-20 05:10:00,1.59638,1.59657,1.59614,1.59641,1158300002.0
2006-11-20 05:15:00,1.59623,1.59657,1.59604,1.59639,1400799995.0
2006-11-20 05:20:00,1.59662,1.59672,1.59636,1.59657,1480499998.0
2006-11-20 05:25:00,1.59643,1.59648,1.59611,1.59629,1236099992.0
2006-11-20 05:30:00,1.59633,1.59649,1.59584,1.59594,1214400000.0
2006-11-20 05:35:00,1.59632,1.59652,1.59611,1.59623,1048300002.0
2006-11-20 05:40:00,1.59637,1.59645,1.59581,1.59624,1206000010.0
2006-11-20 05:45:00,1.59621,1.59641,1.59582,1.59611,1534599999.0
2006-11-20 05:50:00,1.59637,1.59637,1.59602,1.59602,1437400001.0
2006-11-20 05:55:00,1.59614,1.59633,1.5956,1.59615,1765899989.0
2006-11-20 06:00:00,1.59612,1.59634,1.59599,1.59615,1290800009.0
2006-11-20 06:05:00,1.5961,1.59643,1.596,1.59627,1662100008.0
2006-11-20 06:10:00,1.5962,1.59646,1.59606,1.59625,907800008.0
2006-11-20 06:15:00,1.59642,1.5966,1.59631,1.59631,816100005.0
2006-11-20 06:20:00,1.59655,1.59657,1.59621,1.59647,1248900007.0
2006-11-20 06:25:00,1.59641,1.59655,1.59578,1.59645,1359799998.0
2006-11-20 06:30:00,1.59636,1.59653,1.59629,1.59647,1015300001.0
2006-11-20 06:35:00,1.59638,1.59653,1.59623,1.59636,919100003.0
2006-11-20 06:40:00,1.59634,1.59655,1.59617,1.5963,1168499994.0
2006-11-20 06:45:00,1.5964,1.59655,1.59626,1.59653,1298500010.0
2006-11-20 06:50:00,1.59591,1.5966,1.59583,1.59635,1303700014.0
2006-11-20 06:55:00,1.59655,1.59659,1.59575,1.5961,1383499996.0
2006-11-20 07:00:00,1.59637,1.59665,1.59577,1.59585,1491900002.0
2006-11-20 07:05:00,1.59642,1.59662,1.59633,1.59636,945399998.0
2006-11-20 07:10:00,1.5963,1.59658,1.59605,1.59649,840999995.0
2006-11-20 07:15:00,1.59643,1.5967,1.59632,1.59657,1286399991.0
2006-11-20 07:20:00,1.59657,1.59668,1.59608,1.59646,1364100012.0
2006-11-20 07:25:00,1.59646,1.59664,1.59583,1.59649,1169999988.0
2006-11-20 07:30:00,1.5966,1.59662,1.59629,1.59632,1334899998.0
2006-11-20 07:35:00,1.59598,1.59676,1.59583,1.59668,1451199997.0
2006-11-20 07:40:00,1.59656,1.5968,1.59632,1.59656,1504700002.0
2006-11-20 07:45:00,1.59673,1.59682,1.59614,1.59631,1181199996.0
2006-11-20 07:50:00,1.59656,1.5968,1.59599,1.59634,1234700002.0
2006-11-20 07:55:00,1.59671,1.59679,1.59599,1.59671,1146300007.0
2006-11-20 08:00:00,1.59658,1.5968,1.59646,1.59663,1160200002.0
2006-11-20 08:05:00,1.59673,1.59687,1.59613,1.59662,1597299995.0
2006-11-20 08:10:00,1.59629,1.59696,1.59629,1.59669,1259300000.0
2006-11-20 08:15:00,1.59687,1.59705,1.59631,1.59646,1237400001.0
2006-11-20 08:20:00,1.59655,1.59664,1.59625,1.5964,1065500005.0
2006-11-20 08:25:00,1.59639,1.59663,1.59632,1.59661,1193199994.0
2006-11-20 08:30:00,1.59656,1.59659,1.59614,1.59631,1137200004.0
2006-11-20 08:35:00,1.59633,1.5966,1.59618,1.59638,908400004.0
2006-11-20 08:40:00,1.59633,1.59651,1.5959,1.59595,1222100002.0
2006-11-20 08:45:00,1.59646,1.59664,1.59621,1.59651,1378200000.0
2006-11-20 08:50:00,1.596,1.59647,1.59573,1.59624,1483000010.0
2006-11-20 08:55:00,1.59612,1.59632,1.59591,1.59615,1537000005.0
2006-11-20 09:00:00,1.59614,1.5963,1.59577,1.59602,1109000001.0
2006-11-20 09:05:00,1.59601,1.59607,1.59554,1.59563,1448900002.0
2006-11-20 09:10:00,1.59549,1.59589,1.59546,1.59566,1382099994.0
2006-11-20 09:15:00,1.59579,1.59606,1.59573,1.59595,1040999998.0
2006-11-20 09:20:00,1.59586,1.596,1.59574,1.59593,1591700008.0
2006-11-20 09:25:00,1.59584,1.59606,1.5955,1.59595,1388800005.0
2006-11-20 09:30:00,1.59595,1.596,1.5957,1.59588,1067400007.0
2006-11-20 09:35:00,1.59593,1.59612,1.59571,1.596,1371000014.0
2006-11-20 09:40:00,1.59595,1.59608,1.59579,1.59593,1080399993.0
2006-11-20 09:45:00,1.59596,1.59629,1.59577,1.59618,1456299992.0
2006-11-20 09:50:00,1.59614,1.59629,1.59548,1.59548,1048999995.0
2006-11-20 09:55:00,1.59562,1.59569,1.59534,1.59545,1265699996.0
2006-11-20 10:00:00,1.59534,1.59552,1.59517,1.59545,1029400001.0
2006-11-20 10:05:00,1.59542,1.59565,1.59525,1.59543,1582000010.0
2006-11-20 10:10:00,1.59536,1.59551,1.59507,1.59526,1323000001.0
2006-11-20 10:15:00,1.59532,1.5954,1.59495,1.59502,1229399991.0
2006-11-20 10:20:00,1.595,1.59513,1.59471,1.59494,1402200001.0
2006-11-20 10:25:00,1.59491,1.59491,1.59445,1.5948,1346100013.0
2006-11-20 10:30:00,1.5949,1.59533,1.59473,1.59525,1489900001.0
2006-11-20 10:35:00,1.59539,1.59552,1.59519,1.59544,1574800002.0
2006-11-20 10:40:00,1.59533,1.59555,1.59512,1.59541,1471299999.0
2006-11-20 10:45:00,1.59543,1.59553,1.59514,1.59529,931700003.0
2006-11-20 10:50:00,1.59525,1.59542,1.59505,1.59519,1295200009.0
2006-11-20 10:55:00,1.59514,1.59548,1.59514,1.59523,1603500019.0
2006-11-20 11:00:00,1.59542,1.59544,1.59508,1.59508,1080500009.0
2006-11-20 11:05:00,1.59518,1.59545,1.59514,1.59534,1043299995.0
2006-11-20 11:10:00,1.59538,1.59543,1.59514,1.59533,1247399997.0
2006-11-20 11:15:00,1.5953,1.59532,1.59499,1.59508,1571900011.0
2006-11-20 11:20:00,1.59512,1.59524,1.59484,1.59505,1986099990.0
2006-11-20 11:25:00,1.59506,1.59521,1.59493,1.59496,1444100005.0
2006-11-20 11:30:00,1.59499,1.59523,1.59492,1.5951,1713900001.0
2006-11-20 11:35:00,1.59501,1.59524,1.59497,1.59507,1303600007.0
2006-11-20 11:40:00,1.59485,1.59515,1.5947,1.59479,1443300011.0
2006-11-20 11:45:00,1.59485,1.59502,1.59452,1.59468,1345899990.0
2006-11-20 11:50:00,1.59471,1.59492,1.594,1.594,1634599999.0
2006-11-20 11:55:00,1.59391,1.59417,1.59379,1.59394,1492699996.0
2006-11-20 12:00:00,1.5941,1.59413,1.59358,1.59369,1842200017.0
2006-11-20 12:05:00,1.59384,1.59391,1.59361,1.59363,1204700010.0
2006-11-20 12:10:00,1.59369,1.59369,1.59327,1.59337,1446000006.0
2006-11-20 12:15:00,1.59337,1.59348,1.59318,1.59329,1256300001.0
2006-11-20 12:20:00,1.59333,1.59358,1.59293,1.59348,1467500002.0
2006-11-20 12:25:00,1.59352,1.59363,1.59322,1.59335,1821000006.0
2006-11-20 12:30:00,1.5935,1.59362,1.59335,1.5935,1443600005.0
2006-11-20 12:35:00,1.5935,1.59366,1.59335,1.5934,1244600010.0
2006-11-20 12:40:00,1.59331,1.59352,1.59304,1.59328,1460400007.0
2006-11-20 12:45:00,1.59307,1.59325,1.59294,1.59306,1307199999.0
2006-11-20 12:50:00,1.59308,1.59323,1.59271,1.5931,1141200001.0
2006-11-20 12:55:00,1.59318,1.59352,1.59311,1.59325,1653700010.0
2006-11-20 13:00:00,1.5932,1.59327,1.5928,1.59307,1128899995.0
2006-11-20 13:05:00,1.59307,1.59321,1.5929,1.59297,1428499995.0
2006-11-20 13:10:00,1.59283,1.5931,1.59275,1.59302,1295800001.0
2006-11-20 13:15:00,1.59293,1.59322,1.59278,1.59294,1303700004.0
2006-11-20 13:20:00,1.59312,1.59323,1.59285,1.59314,1610699995.0
2006-11-20 13:25:00,1.59305,1.59321,1.59277,1.5931,1422000014.0
2006-11-20 13:30:00,1.59309,1.59326,1.59286,1.59291,1262500003.0
2006-11-20 13:35:00,1.59289,1.59301,1.59248,1.59258,1201500014.0
2006-11-20 13:40:00,1.59259,1.59289,1.59248,1.59277,1361299994.0
2006-11-20 13:45:00,1.59273,1.59309,1.59256,1.59294,1390999993.0
2006-11-20 13:50:00,1.59289,1.59303,1.59264,1.59303,1334100012.0
2006-11-20 13:55:00,1.59305,1.59308,1.59271,1.59287,1507400006.0
2006-11-20 14:00:00,1.59285,1.59307,1.59253,1.59291,1404500003.0
2006-11-20 14:05:00,1.59294,1.59305,1.59266,1.59268,1247299998.0
2006-11-20 14:10:00,1.59269,1.59291,1.59253,1.59255,1497100007.0
2006-11-20 14:15:00,1.5927,1.59282,1.59253,1.59258,1308100003.0
2006-11-20 14:20:00,1.59271,1.59289,1.59248,1.5927,1994999994.0
2006-11-20 14:25:00,1.59282,1.59287,1.59254,1.59278,1544899996.0
2006-11-20 14:30:00,1.59277,1.59292,1.59253,1.59263,1515499996.0
2006-11-20 14:35:00,1.59259,1.59275,1.59224,1.59225,1446400009.0
2006-11-20 14:40:00,1.59242,1.59265,1.59229,1.59244,1425200003.0
2006-11-20 14:45:00,1.59233,1.59258,1.59232,1.59237,1064299997.0
2006-11-20 14:50:00,1.59257,1.5931,1.59215,1.59302,1694000003.0
2006-11-20 14:55:00,1.5929,1.59314,1.59276,1.59287,1603900008.0
2006-11-20 15:00:00,1.59297,1.59312,1.59278,1.59292,1055100005.0
2006-11-20 15:05:00,1.59293,1.59305,1.59251,1.59263,772899992.0
2006-11-20 15:10:00,1.59256,1.59268,1.59236,1.59253,1087200000.0
2006-11-20 15:15:00,1.59268,1.59285,1.5925,1.59269,1208699994.0
2006-11-20 15:20:00,1.59262,1.59281,1.59232,1.59253,1156500005.0
2006-11-20 15:25:00,1.59255,1.59285,1.59243,1.59252,1007800004.0
2006-11-20 15:30:00,1.59273,1.59282,1.5925,1.59264,1170800002.0
2006-11-20 15:35:00,1.5927,1.59283,1.59246,1.59265,990900004.0
2006-11-20 15:40:00,1.5927,1.59276,1.5925,1.59258,949700005.0
2006-11-20 15:45:00,1.59263,1.59285,1.59238,1.5926,1146100008.0
2006-11-20 15:50:00,1.59244,1.59272,1.59226,1.59267,1590799993.0
2006-11-20 15:55:00,1.59251,1.59262,1.59225,1.59238,1377900006.0
2006-11-20 16:00:00,1.59246,1.59277,1.59237,1.59255,1267699995.0
2006-11-20 16:05:00,1.59255,1.59263,1.59231,1.59246,1192699999.0
2006-11-20 16:10:00,1.59248,1.59266,1.5922,1.59263,1457700008.0
2006-11-20 16:15:00,1.59225,1.59269,1.59225,1.59258,1520000000.0
2006-11-20 16:20:00,1.59247,1.59264,1.59231,1.5925,1332800001.0
2006-11-20 16:25:00,1.59245,1.5926,1.59217,1.59253,1047499996.0
2006-11-20 16:30:00,1.59239,1.59273,1.59219,1.59264,1410100000.0
2006-11-20 16:35:00,1.59261,1.59274,1.59243,1.59269,1280000011.0
2006-11-20 16:40:00,1.5926,1.59273,1.59221,1.59265,1055200006.0
2006-11-20 16:45:00,1.59245,1.59262,1.59232,1.59247,1155700009.0
2006-11-20 16:50:00,1.59257,1.59264,1.59223,1.59238,1524400001.0
2006-11-20 16:55:00,1.5926,1.59275,1.59237,1.59261,1415200000.0
2006-11-20 17:00:00,1.59253,1.59289,1.59239,1.59252,1613700006.0
2006-11-20 17:05:00,1.59269,1.59289,1.59246,1.59262,1386500001.0
2006-11-20 17:10:00,1.59258,1.59269,1.59239,1.59247,1133499996.0
2006-11-20 17:15:00,1.59246,1.59275,1.59234,1.59264,1308799998.0
2006-11-20 17:20:00,1.59268,1.59282,1.59244,1.59244,1257900003.0
2006-11-20 17:25:00,1.59264,1.59265,1.59239,1.59252,893400001.0
2006-11-20 17:30:00,1.59234,1.59255,1.59225,1.59247,1074899998.0
2006-11-20 17:35:00,1.59241,1.5925,1.59209,1.59225,1233400001.0
2006-11-20 17:40:00,1.59222,1.59247,1.59204,1.59238,1270299995.0
2006-11-20 17:45:00,1.59222,1.59261,1.59213,1.59249,1491399996.0
2006-11-20 17:50:00,1.59249,1.59255,1.59221,1.59224,1325299999.0
2006-11-20 17:55:00,1.59231,1.5925,1.59213,1.59233,1400099991.0
2006-11-20 18:00:00,1.59222,1.5932,1.59216,1.5931,7807999970.0
2006-11-20 18:05:00,1.593,1.5932,1.59213,1.59222,9420499960.0
2006-11-20 18:10:00,1.5932,1.5933,1.59207,1.5932,7299000015.0
2006-11-20 18:15:00,1.59225,1.5933,1.5921,1.59247,7422800003.0
2006-11-20 18:20:00,1.59248,1.59255,1.59224,1.59232,3824500011.0
2006-11-20 18:25:00,1.5934,1.5936,1.5922,1.59239,7338899992.0
2006-11-20 18:30:00,1.59247,1.5938,1.59226,1.5938,7305600007.0
2006-11-20 18:35:00,1.59247,1.59257,1.59222,1.59247,8679400003.0
2006-11-20 18:40:00,1.59216,1.59251,1.59197,1.59243,3774599999.0
2006-11-20 18:45:00,1.59227,1.59265,1.59222,1.59254,2587900011.0
2006-11-20 18:50:00,1.59261,1.59285,1.59249,1.5927,4803800005.0
2006-11-20 18:55:00,1.59272,1.59293,1.59247,1.59265,5554800013.0
2006-11-20 19:00:00,1.59254,1.59327,1.59252,1.59318,2547900014.0
2006-11-20 19:05:00,1.59323,1.59329,1.59292,1.5931,6144300007.0
2006-11-20 19:10:00,1.59308,1.59326,1.59298,1.59318,4029600010.0
2006-11-20 19:15:00,1.59313,1.59342,1.5931,1.59336,4430400018.0
2006-11-20 19:20:00,1.59335,1.5934,1.59302,1.59335,3944700021.0
2006-11-20 19:25:00,1.59323,1.59366,1.59312,1.59312,4330100017.0
2006-11-20 19:30:00,1.594,1.5941,1.59315,1.59377,5980100014.0
2006-11-20 19:35:00,1.5938,1.59392,1.59333,1.59333,3846700012.0
2006-11-20 19:40:00,1.59346,1.59367,1.59336,1.59347,3353400012.0
2006-11-20 19:45:00,1.5936,1.5936,1.59331,1.59354,3055000002.0
2006-11-20 19:50:00,1.59342,1.5939,1.59313,1.59372,2269200023.0
2006-11-20 19:55:00,1.59385,1.59389,1.59359,1.59375,6609900029.0
2006-11-20 20:00:00,1.59381,1.59392,1.59353,1.59372,2667100017.0
2006-11-20 20:05:00,1.59363,1.59375,1.59355,1.59357,2536600014.0
2006-11-20 20:10:00,1.5937,1.59375,1.59346,1.59356,3499800010.0
2006-11-20 20:15:00,1.5937,1.59385,1.5936,1.59362,3789599996.0
2006-11-20 20:20:00,1.59364,1.59397,1.59304,1.5938,3164599994.0
2006-11-20 20:25:00,1.59382,1.5942,1.59368,1.59384,2826699997.0
2006-11-20 20:30:00,1.5942,1.5943,1.59393,1.59413,1551900002.0
2006-11-20 20:35:00,1.59415,1.59437,1.59392,1.59411,4888000011.0
2006-11-20 20:40:00,1.59417,1.59435,1.59388,1.59423,4016200016.0
2006-11-20 20:45:00,1.59425,1.59436,1.59366,1.59378,4360699996.0
2006-11-20 20:50:00,1.59419,1.59443,1.59406,1.59422,5921000014.0
2006-11-20 20:55:00,1.59408,1.59419,1.59402,1.59412,591799998.0
2006-11-20 21:00:00,1.594,1.59424,1.59384,1.59386,2937400007.0
2006-11-20 21:05:00,1.594,1.5942,1.5938,1.59397,2718400008.0
2006-11-20 21:10:00,1.59406,1.59415,1.59393,1.59415,3661100014.0
2006-11-20 21:15:00,1.59415,1.59423,1.59382,1.59405,3929900004.0
2006-11-20 21:20:00,1.59402,1.59426,1.59389,1.59399,3439800005.0
2006-11-20 21:25:00,1.59407,1.59418,1.59366,1.5941,3815600012.0
2006-11-20 21:30:00,1.59408,1.59433,1.5939,1.5942,4465800013.0
2006-11-20 21:35:00,1.59417,1.59422,1.59394,1.594,1992400006.0
2006-11-20 21:40:00,1.59412,1.59428,1.59393,1.5941,4353700013.0
2006-11-20 21:45:00,1.59418,1.59438,1.59405,1.59408,4686500033.0
2006-11-20 21:50:00,1.59424,1.59428,1.59402,1.59413,3050800001.0
2006-11-20 21:55:00,1.5942,1.59425,1.594,1.59408,3043499997.0
2006-11-20 22:00:00,1.5942,1.59428,1.59399,1.59425,2862099999.0
2006-11-20 22:05:00,1.59421,1.59428,1.59383,1.59422,1717200004.0
2006-11-20 22:10:00,1.59423,1.59435,1.59405,1.59417,1974699998.0
2006-11-20 22:15:00,1.59425,1.59438,1.59403,1.5943,1713500003.0
2006-11-20 22:20:00,1.59425,1.59448,1.59408,1.59409,1704300005.0
2006-11-20 22:25:00,1.5942,1.59435,1.59384,1.59407,3008399989.0
2006-11-20 22:30:00,1.5941,1.59435,1.5939,1.5942,2108100011.0
2006-11-20 22:35:00,1.59435,1.59435,1.59392,1.59425,2622700013.0
2006-11-20 22:40:00,1.59426,1.59431,1.59381,1.5941,3770499999.0
2006-11-20 22:45:00,1.5942,1.59421,1.59378,1.59409,1921799999.0
2006-11-20 22:50:00,1.59417,1.59431,1.59378,1.59412,1753100005.0
2006-11-20 22:55:00,1.59405,1.59425,1.59367,1.59367,1569200000.0
2006-11-20 23:00:00,1.59395,1.59425,1.59361,1.59425,1360300010.0
2006-11-20 23:05:00,1.5942,1.59432,1.59396,1.59432,1139900006.0
2006-11-20 23:10:00,1.59432,1.59435,1.59407,1.59414,904100005.0
2006-11-20 23:15:00,1.59415,1.59435,1.59408,1.59409,1360199992.0
2006-11-20 23:20:00,1.59425,1.59437,1.59356,1.59426,1050300004.0
2006-11-20 23:25:00,1.59434,1.59453,1.59422,1.59438,1151300000.0
2006-11-20 23:30:00,1.59443,1.59455,1.59411,1.59437,1363200003.0
2006-11-20 23:35:00,1.5944,1.59458,1.5942,1.59422,800400001.0
2006-11-20 23:40:00,1.59428,1.59437,1.5941,1.59434,996200008.0
2006-11-20 23:45:00,1.5942,1.59442,1.59399,1.59413,943699996.0
2006-11-20 23:50:00,1.5942,1.59433,1.59325,1.59387,1175399991.0
2006-11-20 23:55:00,1.59417,1.59431,1.59353,1.59396,942900004.0
2006-11-21 00:00:00,1.59406,1.59425,1.59362,1.59399,1082400006.0
2006-11-21 00:05:00,1.59394,1.59415,1.59388,1.59396,952199996.0
2006-11-21 00:10:00,1.5941,1.59415,1.59388,1.5941,742000002.0
2006-11-21 00:15:00,1.5941,1.59418,1.59378,1.59415,817300005.0
2006-11-21 00:20:00,1.59414,1.59414,1.59377,1.59393,1169599998.0
2006-11-21 00:25:00,1.59385,1.59415,1.59351,1.59389,1272299999.0
2006-11-21 00:30:00,1.59395,1.59398,1.59339,1.59382,1620600002.0
2006-11-21 00:35:00,1.59379,1.59395,1.59361,1.5939,508200003.0
2006-11-21 00:40:00,1.59393,1.59393,1.59336,1.59377,1345500002.0
2006-11-21 00:45:00,1.5938,1.59396,1.59372,1.5938,1217599999.0
2006-11-21 00:50:00,1.59378,1.59395,1.59349,1.59385,1019299999.0
2006-11-21 00:55:00,1.59374,1.59402,1.59359,1.59378,1773800006.0
2006-11-21 01:00:00,1.59377,1.59405,1.59366,1.59405,1215500001.0
2006-11-21 01:05:00,1.59388,1.59407,1.59378,1.59392,1068099999.0
2006-11-21 01:10:00,1.59398,1.59408,1.59372,1.594,1345300003.0
2006-11-21 01:15:00,1.59355,1.5941,1.59333,1.594,991800001.0
2006-11-21 01:20:00,1.59406,1.59428,1.59386,1.59417,1223700007.0
2006-11-21 01:25:00,1.59406,1.59419,1.59361,1.59397,1185700005.0
2006-11-21 01:30:00,1.59396,1.59429,1.5937,1.59411,1000000007.0
2006-11-21 01:35:00,1.59402,1.59415,1.59382,1.5939,1636500004.0
2006-11-21 01:40:00,1.59391,1.59413,1.59383,1.59405,1185600008.0
2006-11-21 01:45:00,1.594,1.59408,1.59385,1.59401,1067100004.0
2006-11-21 01:50:00,1.59398,1.59407,1.5938,1.59397,1538200012.0
2006-11-21 01:55:00,1.594,1.59404,1.5937,1.59387,1347600010.0
2006-11-21 02:00:00,1.5939,1.59424,1.59375,1.59415,1271600015.0
2006-11-21 02:05:00,1.5941,1.59415,1.59367,1.59394,1398000001.0
2006-11-21 02:10:00,1.5941,1.59477,1.59392,1.59471,1543100002.0
2006-11-21 02:15:00,1.59475,1.59498,1.59417,1.59448,1620399995.0
2006-11-21 02:20:00,1.59434,1.59446,1.59405,1.5944,1195700000.0
2006-11-21 02:25:00,1.59435,1.59435,1.59404,1.59428,1106700000.0
2006-11-21 02:30:00,1.59421,1.59439,1.59352,1.59412,1380500010.0
2006-11-21 02:35:00,1.59404,1.59434,1.59336,1.59414,1431400005.0
2006-11-21 02:40:00,1.59421,1.59434,1.59389,1.59415,1344199996.0
2006-11-21 02:45:00,1.5941,1.59418,1.59374,1.59397,739500002.0
2006-11-21 02:50:00,1.59389,1.59427,1.59352,1.59408,1348200008.0
2006-11-21 02:55:00,1.59408,1.59422,1.59379,1.59407,1431899999.0
2006-11-21 03:00:00,1.59411,1.59426,1.59361,1.59413,1615300012.0
2006-11-21 03:05:00,1.59423,1.59423,1.59377,1.59395,954300001.0
2006-11-21 03:10:00,1.59418,1.59425,1.59372,1.59397,1353600004.0
2006-11-21 03:15:00,1.59395,1.59413,1.59379,1.59398,978099998.0
2006-11-21 03:20:00,1.59385,1.59414,1.59344,1.59412,1082900007.0
2006-11-21 03:25:00,1.59407,1.59422,1.59343,1.594,1061100005.0
2006-11-21 03:30:00,1.59395,1.5942,1.59327,1.59364,1221100006.0
2006-11-21 03:35:00,1.59407,1.59435,1.59406,1.59427,671900002.0
2006-11-21 03:40:00,1.59412,1.59435,1.5939,1.59428,1166600005.0
2006-11-21 03:45:00,1.59424,1.59442,1.59386,1.59435,1470700001.0
2006-11-21 03:50:00,1.5944,1.59446,1.59385,1.59433,1428600005.0
2006-11-21 03:55:00,1.59415,1.59448,1.59386,1.59411,1144499994.0
2006-11-21 04:00:00,1.59438,1.59448,1.59387,1.59445,1114100000.0
2006-11-21 04:05:00,1.59391,1.59448,1.59365,1.5943,1562000001.0
2006-11-21 04:10:00,1.59435,1.59443,1.59364,1.5943,1186700016.0
2006-11-21 04:15:00,1.5944,1.59448,1.59417,1.59435,1006100004.0
2006-11-21 04:20:00,1.59413,1.59445,1.5936,1.5944,1718899998.0
2006-11-21 04:25:00,1.59447,1.59453,1.59423,1.59429,1123799998.0
2006-11-21 04:30:00,1.59416,1.5945,1.59416,1.5943,1122500003.0
2006-11-21 04:35:00,1.59436,1.59457,1.59411,1.59443,1456900015.0
2006-11-21 04:40:00,1.59451,1.59451,1.59383,1.5944,928899998.0
2006-11-21 04:45:00,1.59425,1.59448,1.59366,1.5943,1240999995.0
2006-11-21 04:50:00,1.59437,1.59451,1.59393,1.59438,806600001.0
2006-11-21 04:55:00,1.59435,1.59445,1.59418,1.5944,1005600002.0
2006-11-21 05:00:00,1.59431,1.59445,1.59372,1.59431,1565800013.0
2006-11-21 05:05:00,1.5943,1.59444,1.59381,1.5943,1235799998.0
2006-11-21 05:10:00,1.59438,1.59448,1.59396,1.59437,1235600001.0
2006-11-21 05:15:00,1.59445,1.59445,1.59392,1.59443,866899998.0
2006-11-21 05:20:00,1.59438,1.59442,1.5937,1.5943,1074600004.0
2006-11-21 05:25:00,1.59425,1.59445,1.59399,1.59417,968899996.0
2006-11-21 05:30:00,1.59413,1.59433,1.59376,1.59398,1033900001.0
2006-11-21 05:35:00,1.59409,1.59438,1.59385,1.59417,845799999.0
2006-11-21 05:40:00,1.59415,1.5945,1.594,1.59435,966100000.0
2006-11-21 05:45:00,1.59443,1.59455,1.59412,1.59412,1423900006.0
2006-11-21 05:50:00,1.59432,1.59441,1.59403,1.59426,1787600000.0
2006-11-21 05:55:00,1.59412,1.5944,1.59411,1.59432,1477399996.0
2006-11-21 06:00:00,1.59428,1.59428,1.59385,1.59389,1324300002.0
2006-11-21 06:05:00,1.594,1.59408,1.59356,1.594,1649899995.0
2006-11-21 06:10:00,1.59402,1.59425,1.5934,1.5939,1824099998.0
2006-11-21 06:15:00,1.59396,1.59405,1.59381,1.59381,964399999.0
2006-11-21 06:20:00,1.59405,1.59405,1.59335,1.59364,1452000005.0
2006-11-21 06:25:00,1.59392,1.59408,1.59334,1.59405,1544100006.0
2006-11-21 06:30:00,1.59368,1.59406,1.59354,1.594,1489500006.0
2006-11-21 06:35:00,1.59393,1.59405,1.59336,1.59365,1044699995.0
2006-11-21 06:40:00,1.59384,1.59405,1.59362,1.59371,1304400006.0
2006-11-21 06:45:00,1.59386,1.59405,1.5937,1.59391,1112200003.0
2006-11-21 06:50:00,1.59381,1.59406,1.59312,1.59398,1551400006.0
2006-11-21 06:55:00,1.59392,1.59411,1.59335,1.59378,1261999997.0
2006-11-21 07:00:00,1.59375,1.59435,1.59375,1.59415,1366500000.0
2006-11-21 07:05:00,1.59345,1.5943,1.59332,1.59403,1665199994.0
2006-11-21 07:10:00,1.59399,1.59421,1.59361,1.59411,809099999.0
2006-11-21 07:15:00,1.59408,1.59417,1.5934,1.59406,1301900002.0
2006-11-21 07:20:00,1.59355,1.59423,1.59352,1.59415,1255299998.0
2006-11-21 07:25:00,1.59404,1.59428,1.59391,1.59415,1412100007.0
2006-11-21 07:30:00,1.5942,1.59425,1.59348,1.59418,1154799999.0
2006-11-21 07:35:00,1.59396,1.59415,1.59396,1.5941,682399996.0
2006-11-21 07:40:00,1.59407,1.59419,1.59381,1.59412,1270900001.0
2006-11-21 07:45:00,1.59422,1.59433,1.5941,1.59423,1576400016.0
2006-11-21 07:50:00,1.59421,1.59424,1.59387,1.59415,1010800004.0
2006-11-21 07:55:00,1.59405,1.59442,1.59404,1.59436,641600002.0
2006-11-21 08:00:00,1.59414,1.59455,1.59384,1.59455,1313000012.0
2006-11-21 08:05:00,1.5944,1.59445,1.59412,1.59435,1053200001.0
2006-11-21 08:10:00,1.59408,1.59458,1.59404,1.59442,1397999999.0
2006-11-21 08:15:00,1.59441,1.59457,1.59407,1.59437,835199994.0
2006-11-21 08:20:00,1.59443,1.59445,1.59373,1.59413,1138000004.0
2006-11-21 08:25:00,1.59433,1.59447,1.5937,1.59441,1040499997.0
2006-11-21 08:30:00,1.59436,1.59468,1.59412,1.59444,1151300001.0
2006-11-21 08:35:00,1.59444,1.59462,1.59428,1.59439,1729000001.0
2006-11-21 08:40:00,1.59445,1.59455,1.59415,1.59438,1416400001.0
2006-11-21 08:45:00,1.59436,1.59452,1.59414,1.59434,1695300011.0
2006-11-21 08:50:00,1.59422,1.59449,1.59379,1.59437,1163200001.0
2006-11-21 08:55:00,1.59441,1.59443,1.59409,1.59433,836300004.0
2006-11-21 09:00:00,1.5943,1.59432,1.59389,1.59413,1131400008.0
2006-11-21 09:05:00,1.59407,1.59417,1.59383,1.59393,1035700009.0
2006-11-21 09:10:00,1.59389,1.59403,1.59377,1.59392,1762099999.0
2006-11-21 09:15:00,1.59386,1.59387,1.59361,1.59368,1039900003.0
2006-11-21 09:20:00,1.59376,1.59401,1.59365,1.59393,1575799992.0
2006-11-21 09:25:00,1.59375,1.59404,1.59368,1.5938,1663200006.0
2006-11-21 09:30:00,1.59398,1.59402,1.59372,1.59385,1057100005.0
2006-11-21 09:35:00,1.59379,1.59402,1.59371,1.59385,1180200002.0
2006-11-21 09:40:00,1.5938,1.59404,1.59367,1.59367,1144400005.0
2006-11-21 09:45:00,1.59392,1.59396,1.59366,1.59372,1270100011.0
2006-11-21 09:50:00,1.59377,1.59397,1.5936,1.59394,1241400006.0
2006-11-21 09:55:00,1.59387,1.59408,1.59367,1.59381,1287399993.0
2006-11-21 10:00:00,1.59377,1.59378,1.59331,1.59359,964800007.0
2006-11-21 10:05:00,1.59354,1.59358,1.59322,1.59338,1492899994.0
2006-11-21 10:10:00,1.59337,1.59357,1.59328,1.59346,1191499998.0
2006-11-21 10:15:00,1.5935,1.5935,1.59294,1.5933,1305399996.0
2006-11-21 10:20:00,1.59307,1.59333,1.593,1.59333,1208100004.0
2006-11-21 10:25:00,1.59332,1.5934,1.59293,1.59314,1672200003.0
2006-11-21 10:30:00,1.59318,1.59332,1.59298,1.59301,1388799997.0
2006-11-21 10:35:00,1.59302,1.59337,1.59302,1.59328,1286899999.0
2006-11-21 10:40:00,1.59312,1.59334,1.59274,1.59305,1586700004.0
2006-11-21 10:45:00,1.59306,1.59317,1.59287,1.59317,1279500009.0
2006-11-21 10:50:00,1.59314,1.59326,1.59285,1.5932,1291500003.0
2006-11-21 10:55:00,1.59304,1.59331,1.59304,1.5932,1338699996.0
2006-11-21 11:00:00,1.59308,1.59335,1.59294,1.5931,1361700001.0
2006-11-21 11:05:00,1.5932,1.59332,1.59307,1.59322,1124399999.0
2006-11-21 11:10:00,1.5932,1.59327,1.59299,1.5932,1257099999.0
2006-11-21 11:15:00,1.59321,1.59335,1.59306,1.59327,1261400000.0
2006-11-21 11:20:00,1.59331,1.59343,1.59305,1.5933,1815000013.0
2006-11-21 11:25:00,1.59328,1.59379,1.59294,1.59368,1310700007.0
2006-11-21 11:30:00,1.59362,1.59376,1.59328,1.59332,1797200010.0
2006-11-21 11:35:00,1.5933,1.59349,1.59312,1.59326,1429300000.0
2006-11-21 11:40:00,1.59312,1.59335,1.593,1.59318,1483899992.0
2006-11-21 11:45:00,1.59326,1.59355,1.59307,1.59345,1324699998.0
2006-11-21 11:50:00,1.59348,1.59353,1.59319,1.59336,1750099993.0
2006-11-21 11:55:00,1.59317,1.59345,1.593,1.59307,1585500003.0
2006-11-21 12:00:00,1.59315,1.59331,1.59289,1.59304,1735299989.0
2006-11-21 12:05:00,1.59306,1.59317,1.5927,1.59292,1366199998.0
2006-11-21 12:10:00,1.59311,1.59314,1.59275,1.59299,1301200003.0
2006-11-21 12:15:00,1.59307,1.59315,1.5929,1.59315,1394599999.0
2006-11-21 12:20:00,1.5931,1.59325,1.59297,1.59317,1195400001.0
2006-11-21 12:25:00,1.59309,1.59319,1.59282,1.59294,1452299997.0
2006-11-21 12:30:00,1.59296,1.59315,1.59287,1.59309,1149299992.0
2006-11-21 12:35:00,1.59304,1.5932,1.59278,1.59298,1434799997.0
2006-11-21 12:40:00,1.59293,1.59316,1.59278,1.5931,1217999993.0
2006-11-21 12:45:00,1.59304,1.59321,1.59293,1.59317,1373300006.0
2006-11-21 12:50:00,1.59316,1.59333,1.59283,1.59314,1355600001.0
2006-11-21 12:55:00,1.59315,1.59328,1.59292,1.59311,1224000003.0
2006-11-21 13:00:00,1.59304,1.59327,1.5929,1.593,1138499998.0
2006-11-21 13:05:00,1.59308,1.5932,1.59288,1.59303,1035400000.0
2006-11-21 13:10:00,1.59296,1.59323,1.59285,1.59308,1002199995.0
2006-11-21 13:15:00,1.59306,1.59322,1.5929,1.59312,1068999998.0
2006-11-21 13:20:00,1.59312,1.59327,1.59291,1.59326,1383999993.0
2006-11-21 13:25:00,1.59323,1.59331,1.59294,1.5932,1710500012.0
2006-11-21 13:30:00,1.59321,1.59334,1.59289,1.59313,1499000003.0
2006-11-21 13:35:00,1.59312,1.59324,1.59295,1.59305,1391600008.0
2006-11-21 13:40:00,1.59312,1.59327,1.59284,1.59317,946400001.0
2006-11-21 13:45:00,1.59323,1.59332,1.5929,1.59325,1656799993.0
2006-11-21 13:50:00,1.59308,1.59323,1.59293,1.59322,1397300000.0
2006-11-21 13:55:00,1.59323,1.59333,1.59301,1.59317,1509500014.0
2006-11-21 14:00:00,1.59303,1.59321,1.59273,1.59303,1396899999.0
2006-11-21 14:05:00,1.59303,1.59303,1.5928,1.59288,1146600003.0
2006-11-21 14:10:00,1.59287,1.59307,1.59234,1.59255,1386200004.0
2006-11-21 14:15:00,1.59292,1.59301,1.59275,1.59283,1350900011.0
2006-11-21 14:20:00,1.59298,1.59303,1.59243,1.59266,1751700007.0
2006-11-21 14:25:00,1.5929,1.59301,1.5926,1.59289,1155299998.0
2006-11-21 14:30:00,1.59295,1.59299,1.59263,1.59289,1476400006.0
2006-11-21 14:35:00,1.59292,1.5931,1.59271,1.59302,1462300003.0
2006-11-21 14:40:00,1.59299,1.59314,1.59278,1.59279,1597100008.0
2006-11-21 14:45:00,1.59303,1.59315,1.59291,1.59297,867100001.0
2006-11-21 14:50:00,1.59313,1.59325,1.59297,1.59317,1274300004.0
2006-11-21 14:55:00,1.59308,1.59335,1.593,1.59321,1328699995.0
2006-11-21 15:00:00,1.59324,1.59328,1.59297,1.59302,1564600012.0
2006-11-21 15:05:00,1.59285,1.59322,1.59268,1.59316,1127400004.0
2006-11-21 15:10:00,1.59301,1.59331,1.59296,1.59314,1536100002.0
2006-11-21 15:15:00,1.59311,1.59325,1.59293,1.59306,1238100004.0
2006-11-21 15:20:00,1.59311,1.59325,1.59291,1.59297,1139399999.0
2006-11-21 15:25:00,1.59312,1.59322,1.59291,1.59305,1037199997.0
2006-11-21 15:30:00,1.5929,1.59333,1.59286,1.5931,878199997.0
2006-11-21 15:35:00,1.59325,1.59327,1.59299,1.59322,1180300003.0
2006-11-21 15:40:00,1.59334,1.59371,1.59326,1.59355,1402499997.0
2006-11-21 15:45:00,1.59365,1.59373,1.59331,1.59354,1355099994.0
2006-11-21 15:50:00,1.59346,1.59358,1.59322,1.59352,1450600000.0
2006-11-21 15:55:00,1.59338,1.59364,1.59326,1.59345,1267199996.0
2006-11-21 16:00:00,1.59352,1.59363,1.59321,1.59343,1738000004.0
2006-11-21 16:05:00,1.5934,1.59354,1.59311,1.59348,1640099998.0
2006-11-21 16:10:00,1.59349,1.59358,1.5932,1.59355,1477499998.0
2006-11-21 16:15:00,1.59308,1.59353,1.59308,1.59332,1490100009.0
2006-11-21 16:20:00,1.59347,1.59347,1.59312,1.59329,1317300008.0
2006-11-21 16:25:00,1.59318,1.5933,1.59281,1.59318,1332900000.0
2006-11-21 16:30:00,1.59288,1.59328,1.59282,1.59309,1060500005.0
2006-11-21 16:35:00,1.59313,1.59331,1.593,1.59307,1727300010.0
2006-11-21 16:40:00,1.59309,1.59312,1.59274,1.59297,1455199988.0
2006-11-21 16:45:00,1.59299,1.59311,1.59281,1.59294,1369900003.0
2006-11-21 16:50:00,1.5929,1.59303,1.59256,1.59278,1331600002.0
2006-11-21 16:55:00,1.59282,1.59292,1.59191,1.59213,1400700000.0
2006-11-21 17:00:00,1.59201,1.59233,1.59192,1.59195,1630799997.0
2006-11-21 17:05:00,1.59218,1.59218,1.59169,1.59186,1373300000.0
2006-11-21 17:10:00,1.59192,1.59217,1.59182,1.59197,857599990.0
2006-11-21 17:15:00,1.59204,1.59232,1.59192,1.59226,1325700006.0
2006-11-21 17:20:00,1.5923,1.59231,1.59191,1.59191,1485800008.0
2006-11-21 17:25:00,1.5921,1.59222,1.59181,1.59201,1053800003.0
2006-11-21 17:30:00,1.59197,1.59211,1.59133,1.59177,1554800001.0
2006-11-21 17:35:00,1.59164,1.59187,1.59145,1.5918,1651499993.0
2006-11-21 17:40:00,1.59152,1.59192,1.59152,1.59179,1252300006.0
2006-11-21 17:45:00,1.59158,1.59184,1.59142,1.59167,1657699996.0
2006-11-21 17:50:00,1.59178,1.59203,1.59159,1.59178,1356900001.0
2006-11-21 17:55:00,1.59172,1.59195,1.59163,1.59172,1271100003.0
2006-11-21 18:00:00,1.59185,1.5924,1.59168,1.5923,5810800028.0
2006-11-21 18:05:00,1.5924,1.5924,1.59149,1.59171,3749800018.0
2006-11-21 18:10:00,1.5922,1.5924,1.59148,1.5924,7134500013.0
2006-11-21 18:15:00,1.59178,1.5924,1.59156,1.5918,7570600017.0
2006-11-21 18:20:00,1.59186,1.59192,1.59169,1.59179,3959900004.0
2006-11-21 18:25:00,1.5925,1.5925,1.59185,1.5921,6519400012.0
2006-11-21 18:30:00,1.5922,1.5928,1.5921,1.5928,7518400047.0
2006-11-21 18:35:00,1.59223,1.59234,1.59199,1.59225,8570000044.0
2006-11-21 18:40:00,1.59213,1.59222,1.59186,1.59192,3695499995.0
2006-11-21 18:45:00,1.59205,1.59236,1.59188,1.5923,2638399998.0
2006-11-21 18:50:00,1.59229,1.59248,1.5921,1.59225,5315900010.0
2006-11-21 18:55:00,1.59229,1.59249,1.59212,1.59225,6127600037.0
2006-11-21 19:00:00,1.59236,1.59243,1.5921,1.5923,2263000012.0
2006-11-21 19:05:00,1.59232,1.59245,1.59211,1.59216,6487700015.0
2006-11-21 19:10:00,1.59223,1.59243,1.59207,1.59239,3736899999.0
2006-11-21 19:15:00,1.59241,1.59252,1.59216,1.5925,4159400003.0
2006-11-21 19:20:00,1.59243,1.59255,1.59188,1.59255,3380900001.0
2006-11-21 19:25:00,1.59252,1.59283,1.59236,1.59269,4575900007.0
2006-11-21 19:30:00,1.59272,1.59285,1.59254,1.59268,4203999998.0
2006-11-21 19:35:00,1.59263,1.59291,1.59237,1.59255,3719000007.0
2006-11-21 19:40:00,1.59256,1.59259,1.59237,1.5924,3160500005.0
2006-11-21 19:45:00,1.5925,1.5928,1.59233,1.59277,3088199993.0
2006-11-21 19:50:00,1.59267,1.59319,1.59256,1.59301,1794699993.0
2006-11-21 19:55:00,1.59304,1.59325,1.59287,1.5931,5750000022.0
2006-11-21 20:00:00,1.59323,1.59325,1.5928,1.59318,2332600003.0
2006-11-21 20:05:00,1.5932,1.59325,1.593,1.59307,2944400012.0
2006-11-21 20:10:00,1.59298,1.59329,1.59297,1.59312,3388999998.0
2006-11-21 20:15:00,1.5932,1.5936,1.59307,1.5935,4591400002.0
2006-11-21 20:20:00,1.59306,1.59334,1.59297,1.59315,3274799997.0
2006-11-21 20:25:00,1.59315,1.5939,1.59298,1.59307,4978499999.0
2006-11-21 20:30:00,1.5936,1.5937,1.59315,1.5932,2245799983.0
2006-11-21 20:35:00,1.59319,1.59347,1.59311,1.5933,4889700021.0
2006-11-21 20:40:00,1.5933,1.59347,1.59304,1.59324,4272900005.0
2006-11-21 20:45:00,1.59329,1.59348,1.59305,1.59338,4098300014.0
2006-11-21 20:50:00,1.59345,1.59359,1.59322,1.59357,6471600018.0
2006-11-21 20:55:00,1.59358,1.5937,1.59344,1.5937,3971400015.0
2006-11-21 21:00:00,1.5936,1.59365,1.59332,1.59332,5318900023.0
2006-11-21 21:05:00,1.59344,1.59364,1.59328,1.59335,2990199993.0
2006-11-21 21:10:00,1.5935,1.5936,1.5933,1.59344,3547800013.0
2006-11-21 21:15:00,1.59344,1.59366,1.59322,1.59336,4171800019.0
2006-11-21 21:20:00,1.5936,1.59367,1.5932,1.59343,5261200016.0
2006-11-21 21:25:00,1.59341,1.59385,1.59307,1.59353,3936300004.0
2006-11-21 21:30:00,1.59342,1.59362,1.59326,1.59342,4595299988.0
2006-11-21 21:35:00,1.59332,1.59365,1.59331,1.59347,2547500002.0
2006-11-21 21:40:00,1.59341,1.59355,1.5931,1.59318,4095999993.0
2006-11-21 21:45:00,1.59325,1.59364,1.59303,1.59355,4793100005.0
2006-11-21 21:50:00,1.59347,1.59372,1.59341,1.59353,3126799996.0
2006-11-21 21:55:00,1.59346,1.5938,1.59339,1.5937,3204000012.0
2006-11-21 22:00:00,1.59366,1.59368,1.59335,1.59363,3062599995.0
2006-11-21 22:05:00,1.59361,1.59373,1.59342,1.59363,1916100008.0
2006-11-21 22:10:00,1.59355,1.59371,1.59337,1.59356,1929800002.0
2006-11-21 22:15:00,1.59343,1.59371,1.59321,1.5935,2264700003.0
2006-11-21 22:20:00,1.59345,1.5936,1.59325,1.59344,1956400006.0
2006-11-21 22:25:00,1.59353,1.59358,1.59311,1.59343,3137100016.0
2006-11-21 22:30:00,1.59346,1.59369,1.5932,1.59355,1791999997.0
2006-11-21 22:35:00,1.5936,1.59371,1.59321,1.59335,2416700000.0
2006-11-21 22:40:00,1.59355,1.59369,1.59322,1.59342,3434800004.0
2006-11-21 22:45:00,1.59337,1.59355,1.59316,1.59325,1902600006.0
2006-11-21 22:50:00,1.59346,1.59358,1.59318,1.59341,1607099993.0
2006-11-21 22:55:00,1.59338,1.59358,1.5931,1.5931,1460400006.0
2006-11-21 23:00:00,1.59334,1.59367,1.59303,1.59364,1129199987.0
2006-11-21 23:05:00,1.59344,1.59365,1.59331,1.59361,850400011.0
2006-11-21 23:10:00,1.59352,1.59367,1.59331,1.59355,898699999.0
2006-11-21 23:15:00,1.59353,1.5937,1.59337,1.59343,1169500006.0
2006-11-21 23:20:00,1.59351,1.59388,1.59344,1.59373,479600001.0
2006-11-21 23:25:00,1.59383,1.59387,1.59329,1.59367,1202399998.0
2006-11-21 23:30:00,1.5937,1.59415,1.59329,1.59415,1134100008.0
2006-11-21 23:35:00,1.59413,1.5942,1.59389,1.594,812400005.0
2006-11-21 23:40:00,1.59398,1.59409,1.59379,1.59397,1402300000.0
2006-11-21 23:45:00,1.59403,1.59405,1.5937,1.5938,587299999.0
2006-11-21 23:50:00,1.59366,1.59385,1.59344,1.59344,917500007.0
2006-11-21 23:55:00,1.59367,1.5941,1.59359,1.59398,1594400004.0
2006-11-22 00:00:00,1.59372,1.59386,1.59354,1.59369,883400003.0
2006-11-22 00:05:00,1.59372,1.59395,1.59324,1.59379,1032899995.0
2006-11-22 00:10:00,1.59362,1.59395,1.59315,1.59372,1447700006.0
2006-11-22 00:15:00,1.5938,1.594,1.59369,1.5939,1179800005.0
2006-11-22 00:20:00,1.59386,1.59394,1.59343,1.59343,1326700004.0
2006-11-22 00:25:00,1.5935,1.59375,1.59341,1.59349,1041800010.0
2006-11-22 00:30:00,1.59358,1.5937,1.59331,1.59346,1241000001.0
2006-11-22 00:35:00,1.59335,1.59353,1.59326,1.5935,445900001.0
2006-11-22 00:40:00,1.59355,1.59364,1.59334,1.5934,1192000003.0
2006-11-22 00:45:00,1.59358,1.59365,1.59292,1.59357,1163800010.0
2006-11-22 00:50:00,1.59358,1.59363,1.59297,1.5934,1508200011.0
2006-11-22 00:55:00,1.59331,1.59357,1.59323,1.59353,1256800003.0
2006-11-22 01:00:00,1.59347,1.59361,1.59327,1.59352,1241400013.0
2006-11-22 01:05:00,1.5935,1.5936,1.59333,1.59357,1218200007.0
2006-11-22 01:10:00,1.59357,1.59363,1.59323,1.59349,930499998.0
2006-11-22 01:15:00,1.59357,1.59367,1.59311,1.59345,1104799995.0
2006-11-22 01:20:00,1.59347,1.59366,1.59333,1.59348,1546499995.0
2006-11-22 01:25:00,1.59325,1.59367,1.59325,1.5933,627499999.0
2006-11-22 01:30:00,1.59345,1.59372,1.59333,1.59355,1299200000.0
2006-11-22 01:35:00,1.59335,1.59376,1.59335,1.5936,906899998.0
2006-11-22 01:40:00,1.59361,1.59371,1.59346,1.59362,1062300005.0
2006-11-22 01:45:00,1.59362,1.59362,1.59289,1.59302,1263800013.0
2006-11-22 01:50:00,1.59344,1.59364,1.59329,1.59334,1189800002.0
2006-11-22 01:55:00,1.59347,1.59354,1.59328,1.5934,917200002.0
2006-11-22 02:00:00,1.59344,1.5935,1.59314,1.59334,1367400002.0
2006-11-22 02:05:00,1.5933,1.59365,1.59284,1.59341,1344999999.0
2006-11-22 02:10:00,1.59343,1.5935,1.59309,1.59328,978600011.0
2006-11-22 02:15:00,1.59337,1.59348,1.5932,1.59324,857900004.0
2006-11-22 02:20:00,1.59321,1.59355,1.59321,1.5935,1378700003.0
2006-11-22 02:25:00,1.59334,1.59354,1.59319,1.59345,860099995.0
2006-11-22 02:30:00,1.59341,1.59352,1.59322,1.5933,804400001.0
2006-11-22 02:35:00,1.59349,1.59354,1.59267,1.5934,1138400000.0
2006-11-22 02:40:00,1.59344,1.59348,1.59313,1.5933,900499999.0
2006-11-22 02:45:00,1.59326,1.59346,1.59267,1.59338,1081299999.0
2006-11-22 02:50:00,1.59315,1.5935,1.59274,1.59337,1336600010.0
2006-11-22 02:55:00,1.59342,1.59348,1.59318,1.59343,1407299999.0
2006-11-22 03:00:00,1.59333,1.59348,1.59307,1.59322,1092100004.0
2006-11-22 03:05:00,1.5933,1.59346,1.5932,1.59326,1199399996.0
2006-11-22 03:10:00,1.59322,1.59337,1.59295,1.59314,1285500005.0
2006-11-22 03:15:00,1.59322,1.59347,1.59295,1.59338,1139400010.0
2006-11-22 03:20:00,1.59326,1.59348,1.59308,1.59348,823599999.0
2006-11-22 03:25:00,1.59332,1.59344,1.59315,1.59337,1278599995.0
2006-11-22 03:30:00,1.59331,1.59341,1.59279,1.59306,1248400006.0
2006-11-22 03:35:00,1.59334,1.59358,1.59319,1.59358,820600004.0
2006-11-22 03:40:00,1.59358,1.59359,1.59324,1.5934,1817800004.0
2006-11-22 03:45:00,1.59352,1.5936,1.59312,1.59318,974300002.0
2006-11-22 03:50:00,1.5933,1.59335,1.5927,1.59293,1388200000.0
2006-11-22 03:55:00,1.59294,1.59308,1.59274,1.59291,1360700001.0
2006-11-22 04:00:00,1.59309,1.59318,1.59281,1.59294,1161400000.0
2006-11-22 04:05:00,1.5929,1.59304,1.59256,1.59285,1417200003.0
2006-11-22 04:10:00,1.59275,1.59287,1.59256,1.59268,1147500004.0
2006-11-22 04:15:00,1.59285,1.59288,1.59255,1.59268,937800002.0
2006-11-22 04:20:00,1.59282,1.59297,1.59254,1.59283,1337400001.0
2006-11-22 04:25:00,1.59299,1.59304,1.59269,1.59272,947599999.0
2006-11-22 04:30:00,1.59275,1.59293,1.59261,1.59278,1076400008.0
2006-11-22 04:35:00,1.5927,1.59299,1.59264,1.59289,1457200008.0
2006-11-22 04:40:00,1.59291,1.59311,1.59277,1.59304,1536600006.0
2006-11-22 04:45:00,1.593,1.5932,1.59278,1.59299,1099200005.0
2006-11-22 04:50:00,1.59301,1.59308,1.59278,1.59291,528100002.0
2006-11-22 04:55:00,1.59285,1.5933,1.59285,1.5932,948800006.0
2006-11-22 05:00:00,1.59328,1.59333,1.59299,1.5931,1182599997.0
2006-11-22 05:05:00,1.59319,1.59339,1.59305,1.59327,1778500009.0
2006-11-22 05:10:00,1.59319,1.59332,1.59299,1.59313,778499997.0
2006-11-22 05:15:00,1.59305,1.59315,1.59286,1.59286,780200000.0
2006-11-22 05:20:00,1.59296,1.59315,1.59246,1.59292,1292799998.0
2006-11-22 05:25:00,1.59308,1.59316,1.59279,1.59308,777000000.0
2006-11-22 05:30:00,1.59303,1.59317,1.59288,1.59307,1060599995.0
2006-11-22 05:35:00,1.59288,1.59317,1.59279,1.59307,1336300003.0
2006-11-22 05:40:00,1.59315,1.59331,1.59291,1.59325,950700007.0
2006-11-22 05:45:00,1.59323,1.59352,1.59301,1.59315,1457700005.0
2006-11-22 05:50:00,1.59329,1.59337,1.59285,1.59317,1548800006.0
2006-11-22 05:55:00,1.59306,1.5933,1.59303,1.5931,1295200011.0
2006-11-22 06:00:00,1.59308,1.59308,1.59257,1.5928,1293699994.0
2006-11-22 06:05:00,1.59295,1.59306,1.59256,1.59293,1690800005.0
2006-11-22 06:10:00,1.59298,1.59329,1.59282,1.59302,1309599996.0
2006-11-22 06:15:00,1.59315,1.59328,1.59293,1.59306,1377699996.0
2006-11-22 06:20:00,1.5932,1.59334,1.5929,1.59324,1597499992.0
2006-11-22 06:25:00,1.59328,1.59352,1.5932,1.5934,1355000005.0
2006-11-22 06:30:00,1.59333,1.59337,1.59314,1.59327,1235799995.0
2006-11-22 06:35:00,1.59326,1.5934,1.59298,1.59315,1291700004.0
2006-11-22 06:40:00,1.59311,1.59326,1.59261,1.59266,1436700007.0
2006-11-22 06:45:00,1.59279,1.59313,1.59275,1.59291,1710799998.0
2006-11-22 06:50:00,1.59297,1.59332,1.59284,1.59322,1347200010.0
2006-11-22 06:55:00,1.59318,1.59337,1.59305,1.59332,1403800003.0
2006-11-22 07:00:00,1.59329,1.59346,1.59311,1.59345,1259800006.0
2006-11-22 07:05:00,1.59325,1.59349,1.59311,1.59322,958299993.0
2006-11-22 07:10:00,1.59305,1.59342,1.59305,1.59342,674200000.0
2006-11-22 07:15:00,1.59345,1.59345,1.5932,1.59324,853500006.0
2006-11-22 07:20:00,1.59323,1.59346,1.59315,1.5932,1120500001.0
2006-11-22 07:25:00,1.59323,1.5935,1.59312,1.59334,1348300007.0
2006-11-22 07:30:00,1.5932,1.59344,1.59291,1.59333,1739799997.0
2006-11-22 07:35:00,1.59338,1.59347,1.59316,1.59322,1085199999.0
2006-11-22 07:40:00,1.59318,1.59338,1.59289,1.59312,1612100004.0
2006-11-22 07:45:00,1.59335,1.59342,1.59313,1.59326,1280700013.0
2006-11-22 07:50:00,1.59313,1.5934,1.5929,1.59324,1257800000.0
2006-11-22 07:55:00,1.5932,1.59335,1.59314,1.5933,619399998.0
2006-11-22 08:00:00,1.59323,1.59335,1.59264,1.59266,1132200011.0
2006-11-22 08:05:00,1.59337,1.59343,1.59294,1.59328,1289400001.0
2006-11-22 08:10:00,1.59293,1.59344,1.59271,1.5933,1660700010.0
2006-11-22 08:15:00,1.59303,1.59357,1.59288,1.59344,1174900010.0
2006-11-22 08:20:00,1.59335,1.59356,1.59315,1.59353,1346999994.0
2006-11-22 08:25:00,1.59352,1.59352,1.59282,1.59296,1056900004.0
2006-11-22 08:30:00,1.59332,1.59352,1.59307,1.59328,1080699998.0
2006-11-22 08:35:00,1.59327,1.59339,1.59242,1.59337,1129100003.0
2006-11-22 08:40:00,1.59317,1.59338,1.59293,1.59306,1529000000.0
2006-11-22 08:45:00,1.59322,1.59328,1.59278,1.5929,1410899996.0
2006-11-22 08:50:00,1.59289,1.59325,1.5928,1.59306,1078799997.0
2006-11-22 08:55:00,1.59318,1.59331,1.59289,1.59323,626200002.0
2006-11-22 09:00:00,1.59327,1.59377,1.59318,1.59364,1590100002.0
2006-11-22 09:05:00,1.59365,1.59367,1.59343,1.59343,1009699995.0
2006-11-22 09:10:00,1.59346,1.59357,1.5932,1.59332,1414200003.0
2006-11-22 09:15:00,1.59315,1.59335,1.59303,1.59307,987800000.0
2006-11-22 09:20:00,1.59308,1.59308,1.59254,1.593,1023200005.0
2006-11-22 09:25:00,1.59305,1.59313,1.59271,1.5929,1224599999.0
2006-11-22 09:30:00,1.59293,1.59293,1.59185,1.5922,1050400012.0
2006-11-22 09:35:00,1.59233,1.59242,1.59191,1.59227,1139200002.0
2006-11-22 09:40:00,1.59224,1.59239,1.592,1.59201,1235000005.0
2006-11-22 09:45:00,1.5923,1.59254,1.59219,1.59228,1895399993.0
2006-11-22 09:50:00,1.59248,1.59259,1.59217,1.59234,1132200001.0
2006-11-22 09:55:00,1.5925,1.59258,1.592,1.59217,1328700003.0
2006-11-22 10:00:00,1.59211,1.59223,1.59188,1.59216,1815800005.0
2006-11-22 10:05:00,1.59198,1.59228,1.59192,1.5922,1802800000.0
2006-11-22 10:10:00,1.5921,1.59245,1.592,1.5924,1179900002.0
2006-11-22 10:15:00,1.5924,1.59245,1.59216,1.59231,1671100004.0
2006-11-22 10:20:00,1.59209,1.59243,1.59203,1.59217,950300004.0
2006-11-22 10:25:00,1.59222,1.59226,1.59183,1.59207,1627800002.0
2006-11-22 10:30:00,1.59194,1.59213,1.59157,1.59157,1630899997.0
2006-11-22 10:35:00,1.59144,1.59167,1.59135,1.59143,1285300003.0
2006-11-22 10:40:00,1.5912,1.59142,1.5908,1.59103,1618500005.0
2006-11-22 10:45:00,1.59095,1.59112,1.59063,1.59112,1366799998.0
2006-11-22 10:50:00,1.59099,1.59129,1.59092,1.59112,1573200020.0
2006-11-22 10:55:00,1.59091,1.59129,1.59089,1.59093,1433800008.0
2006-11-22 11:00:00,1.59109,1.5913,1.59081,1.59109,1110299998.0
2006-11-22 11:05:00,1.59102,1.5917,1.59096,1.5917,843800002.0
2006-11-22 11:10:00,1.59144,1.59173,1.59119,1.59165,1434800002.0
2006-11-22 11:15:00,1.59155,1.59174,1.59145,1.59158,1246400004.0
2006-11-22 11:20:00,1.59154,1.59182,1.59142,1.59162,1622000007.0
2006-11-22 11:25:00,1.59164,1.59178,1.59145,1.59154,1568300003.0
2006-11-22 11:30:00,1.59161,1.59179,1.59145,1.59156,1741299999.0
2006-11-22 11:35:00,1.59164,1.59185,1.59154,1.59166,1504400001.0
2006-11-22 11:40:00,1.59157,1.59186,1.59153,1.59174,1286899997.0
2006-11-22 11:45:00,1.59175,1.59188,1.59151,1.59176,1511000004.0
2006-11-22 11:50:00,1.59174,1.59199,1.5915,1.59168,1760899999.0
2006-11-22 11:55:00,1.59166,1.59219,1.59166,1.5921,1345900003.0
2006-11-22 12:00:00,1.59218,1.59231,1.5919,1.59222,1700100004.0
2006-11-22 12:05:00,1.59234,1.5924,1.59191,1.59223,1315700004.0
2006-11-22 12:10:00,1.59219,1.5926,1.59199,1.59233,1220700002.0
2006-11-22 12:15:00,1.59249,1.59255,1.59226,1.59248,1238500003.0
2006-11-22 12:20:00,1.59238,1.59251,1.59207,1.59227,1494100003.0
2006-11-22 12:25:00,1.59224,1.59245,1.59205,1.59232,1379100004.0
2006-11-22 12:30:00,1.59222,1.59245,1.59202,1.59202,1082299999.0
2006-11-22 12:35:00,1.59218,1.59226,1.5918,1.59198,1175299997.0
2006-11-22 12:40:00,1.59189,1.59206,1.5917,1.59201,1170699997.0
2006-11-22 12:45:00,1.59196,1.59217,1.59179,1.59217,1265000002.0
2006-11-22 12:50:00,1.59193,1.59212,1.59158,1.59176,1517799998.0
2006-11-22 12:55:00,1.59175,1.59183,1.59146,1.59152,1320599996.0
2006-11-22 13:00:00,1.59148,1.59155,1.59124,1.59151,1486600012.0
2006-11-22 13:05:00,1.59159,1.59159,1.59128,1.59152,1485500007.0
2006-11-22 13:10:00,1.59132,1.59161,1.5912,1.59133,981499997.0
2006-11-22 13:15:00,1.5913,1.59138,1.59104,1.59128,1424500001.0
2006-11-22 13:20:00,1.59126,1.59135,1.59096,1.5912,1217400001.0
2006-11-22 13:25:00,1.59134,1.59152,1.59108,1.59142,1317899997.0
2006-11-22 13:30:00,1.59132,1.59152,1.59118,1.59124,1428600007.0
2006-11-22 13:35:00,1.59129,1.59148,1.59114,1.59115,1220800004.0
2006-11-22 13:40:00,1.591,1.59121,1.59088,1.59115,1443299998.0
2006-11-22 13:45:00,1.59114,1.59119,1.59039,1.59076,1332999998.0
2006-11-22 13:50:00,1.59075,1.591,1.5906,1.59073,1385700002.0
2006-11-22 13:55:00,1.59065,1.59082,1.59043,1.59062,1282999998.0
2006-11-22 14:00:00,1.59079,1.5909,1.59033,1.59056,1485900007.0
2006-11-22 14:05:00,1.59061,1.59068,1.59001,1.59001,1359499999.0
2006-11-22 14:10:00,1.58993,1.59006,1.58871,1.5894,1573700007.0
2006-11-22 14:15:00,1.5894,1.58979,1.58914,1.5892,1491900007.0
2006-11-22 14:20:00,1.58921,1.58958,1.58866,1.58912,1897499992.0
2006-11-22 14:25:00,1.58904,1.58956,1.58899,1.5895,1613000000.0
2006-11-22 14:30:00,1.58958,1.58961,1.58919,1.58953,1661000005.0
2006-11-22 14:35:00,1.58937,1.58962,1.58921,1.58928,1774400006.0
2006-11-22 14:40:00,1.58939,1.58948,1.58889,1.58924,1868000001.0
2006-11-22 14:45:00,1.58908,1.58939,1.58894,1.5891,1763300004.0
2006-11-22 14:50:00,1.58916,1.58936,1.58899,1.5892,1581799999.0
2006-11-22 14:55:00,1.58937,1.58941,1.58904,1.58919,1259999998.0
2006-11-22 15:00:00,1.58921,1.58935,1.58893,1.589,1367200001.0
2006-11-22 15:05:00,1.58896,1.58925,1.58854,1.58854,1278599992.0
2006-11-22 15:10:00,1.58861,1.58882,1.58826,1.58829,1391299990.0
2006-11-22 15:15:00,1.58815,1.58828,1.58779,1.58792,1469600005.0
2006-11-22 15:20:00,1.58787,1.58813,1.58742,1.58813,1554900003.0
2006-11-22 15:25:00,1.58812,1.58834,1.58762,1.58803,976299998.0
2006-11-22 15:30:00,1.58792,1.5883,1.58773,1.58773,1123399999.0
2006-11-22 15:35:00,1.58813,1.58861,1.58803,1.58803,1436300005.0
2006-11-22 15:40:00,1.58794,1.58811,1.58777,1.58811,1004599999.0
2006-11-22 15:45:00,1.58798,1.58813,1.58745,1.58764,1618299998.0
2006-11-22 15:50:00,1.5876,1.58797,1.58727,1.58787,1313300012.0
2006-11-22 15:55:00,1.5878,1.58818,1.58777,1.58798,1190100001.0
2006-11-22 16:00:00,1.58813,1.58832,1.58789,1.58802,1689200012.0
2006-11-22 16:05:00,1.58789,1.58812,1.58735,1.58753,1406500001.0
2006-11-22 16:10:00,1.58753,1.58773,1.58727,1.58761,1585900001.0
2006-11-22 16:15:00,1.58723,1.58783,1.58723,1.58778,1579500005.0
2006-11-22 16:20:00,1.58762,1.58801,1.58762,1.58788,1336000003.0
2006-11-22 16:25:00,1.58792,1.58799,1.58745,1.58789,1461900013.0
2006-11-22 16:30:00,1.5877,1.58785,1.58723,1.58768,1530800002.0
2006-11-22 16:35:00,1.58778,1.58781,1.58742,1.58781,1274600010.0
2006-11-22 16:40:00,1.58773,1.58787,1.58729,1.58783,1432600000.0
2006-11-22 16:45:00,1.58764,1.5878,1.58724,1.58743,1044499999.0
2006-11-22 16:50:00,1.58753,1.58792,1.58743,1.58775,1307200013.0
2006-11-22 16:55:00,1.58789,1.58817,1.58783,1.58809,1221600007.0
2006-11-22 17:00:00,1.58811,1.58823,1.58751,1.5877,1637400000.0
2006-11-22 17:05:00,1.58779,1.58797,1.58756,1.5879,1565400003.0
2006-11-22 17:10:00,1.58786,1.58819,1.58768,1.5881,1149300009.0
2006-11-22 17:15:00,1.58798,1.58825,1.58791,1.58813,1238499997.0
2006-11-22 17:20:00,1.58818,1.58825,1.58753,1.58765,1593099996.0
2006-11-22 17:25:00,1.58761,1.58828,1.58761,1.58797,1487999999.0
2006-11-22 17:30:00,1.58792,1.58838,1.58782,1.58836,1299700008.0
2006-11-22 17:35:00,1.58842,1.58877,1.58824,1.58847,1049400008.0
2006-11-22 17:40:00,1.58826,1.58857,1.58788,1.58822,1471700005.0
2006-11-22 17:45:00,1.58805,1.58872,1.58796,1.58855,1480300009.0
2006-11-22 17:50:00,1.58853,1.58876,1.58784,1.58796,1610300006.0
2006-11-22 17:55:00,1.58784,1.58862,1.58782,1.58839,984700006.0
2006-11-22 18:00:00,1.58847,1.58866,1.5866,1.5867,7407699999.0
2006-11-22 18:05:00,1.5868,1.58789,1.5867,1.58778,5368199997.0
2006-11-22 18:10:00,1.58775,1.58787,1.5866,1.5866,7736200023.0
2006-11-22 18:15:00,1.5876,1.58766,1.5867,1.58728,7980600009.0
2006-11-22 18:20:00,1.5867,1.58759,1.5867,1.5869,4990100012.0
2006-11-22 18:25:00,1.5868,1.58751,1.5868,1.58748,6042200040.0
2006-11-22 18:30:00,1.58734,1.58762,1.5868,1.5869,5951400013.0
2006-11-22 18:35:00,1.5868,1.58775,1.5868,1.58755,8359900002.0
2006-11-22 18:40:00,1.5867,1.58767,1.5867,1.5873,4806899993.0
2006-11-22 18:45:00,1.5874,1.5874,1.58692,1.58738,2942100001.0
2006-11-22 18:50:00,1.5873,1.58733,1.58691,1.58712,5154400007.0
2006-11-22 18:55:00,1.58718,1.58726,1.58688,1.5871,5871399987.0
2006-11-22 19:00:00,1.58689,1.58709,1.58642,1.58668,2322900012.0
2006-11-22 19:05:00,1.58672,1.5869,1.58657,1.58678,6238800025.0
2006-11-22 19:10:00,1.58675,1.58689,1.58646,1.58665,4132600007.0
2006-11-22 19:15:00,1.58671,1.58688,1.58651,1.58677,4147300000.0
2006-11-22 19:20:00,1.58676,1.5869,1.58652,1.58687,3277500002.0
2006-11-22 19:25:00,1.58671,1.5871,1.58662,1.58691,4595100017.0
2006-11-22 19:30:00,1.5865,1.58703,1.5865,1.58684,6631100035.0
2006-11-22 19:35:00,1.58682,1.58704,1.5865,1.58664,3820600007.0
2006-11-22 19:40:00,1.5866,1.58677,1.58641,1.58658,2812100004.0
2006-11-22 19:45:00,1.58639,1.58663,1.58622,1.58651,3282399999.0
2006-11-22 19:50:00,1.58653,1.58681,1.5865,1.5866,2023400016.0
2006-11-22 19:55:00,1.5867,1.58685,1.58654,1.58663,6278200015.0
2006-11-22 20:00:00,1.58668,1.58693,1.58647,1.58687,2596699994.0
2006-11-22 20:05:00,1.5867,1.58685,1.58661,1.5868,2230300009.0
2006-11-22 20:10:00,1.58665,1.58688,1.58653,1.58678,3872800005.0
2006-11-22 20:15:00,1.58668,1.58686,1.58651,1.58657,4027800008.0
2006-11-22 20:20:00,1.5867,1.58674,1.58639,1.58649,3405000007.0
2006-11-22 20:25:00,1.58654,1.58684,1.58641,1.58655,3108300012.0
2006-11-22 20:30:00,1.58657,1.58669,1.58634,1.58638,2963800014.0
2006-11-22 20:35:00,1.5864,1.58682,1.58634,1.58652,4849600019.0
2006-11-22 20:40:00,1.58663,1.58674,1.58614,1.58621,4112100031.0
2006-11-22 20:45:00,1.58639,1.58688,1.58636,1.58658,4215400025.0
2006-11-22 20:50:00,1.58665,1.58676,1.58642,1.5866,6114800001.0
2006-11-22 20:55:00,1.5866,1.5867,1.5866,1.5867,557500002.0
2006-11-22 21:00:00,1.5866,1.58685,1.5865,1.58665,5671499995.0
2006-11-22 21:05:00,1.58668,1.58671,1.58637,1.58652,2395599999.0
2006-11-22 21:10:00,1.58669,1.58675,1.58642,1.58655,3785700013.0
2006-11-22 21:15:00,1.58663,1.58672,1.58631,1.58655,4152500004.0
2006-11-22 21:20:00,1.5865,1.58672,1.58639,1.58659,5213000023.0
2006-11-22 21:25:00,1.58658,1.58675,1.58633,1.5866,3793199998.0
2006-11-22 21:30:00,1.58644,1.58675,1.58607,1.5866,4295700024.0
2006-11-22 21:35:00,1.58653,1.58674,1.58648,1.58664,2045299996.0
2006-11-22 21:40:00,1.58658,1.58678,1.58648,1.5865,4617200006.0
2006-11-22 21:45:00,1.58643,1.58671,1.58608,1.58635,4453399994.0
2006-11-22 21:50:00,1.5865,1.58658,1.58632,1.58639,3259999990.0
2006-11-22 21:55:00,1.5865,1.58655,1.58633,1.58642,3767900002.0
2006-11-22 22:00:00,1.58651,1.58668,1.5864,1.58663,2917199998.0
2006-11-22 22:05:00,1.58662,1.58666,1.5863,1.5865,2109299996.0
2006-11-22 22:10:00,1.58655,1.58664,1.58629,1.58647,2030500000.0
2006-11-22 22:15:00,1.58654,1.58666,1.58629,1.58653,1840700011.0
2006-11-22 22:20:00,1.58627,1.58656,1.58625,1.58643,1824800008.0
2006-11-22 22:25:00,1.58639,1.58666,1.58615,1.5865,3236500012.0
2006-11-22 22:30:00,1.58656,1.58667,1.58631,1.5865,1875200003.0
2006-11-22 22:35:00,1.58652,1.58679,1.58634,1.58655,2297700003.0
2006-11-22 22:40:00,1.58657,1.58696,1.58644,1.58647,3995400010.0
2006-11-22 22:45:00,1.58646,1.58681,1.58634,1.58655,2351600006.0
2006-11-22 22:50:00,1.5867,1.58678,1.58631,1.58644,2042100004.0
2006-11-22 22:55:00,1.5867,1.58685,1.58641,1.5867,1712200001.0
2006-11-22 23:00:00,1.5866,1.58698,1.58631,1.58698,1385599994.0
2006-11-22 23:05:00,1.58687,1.58725,1.58669,1.58717,1438699999.0
2006-11-22 23:10:00,1.58704,1.58718,1.58675,1.58695,960899997.0
2006-11-22 23:15:00,1.58698,1.58723,1.58664,1.58693,1065200006.0
2006-11-22 23:20:00,1.58699,1.58715,1.58671,1.58693,877699999.0
2006-11-22 23:25:00,1.58691,1.58713,1.58676,1.587,1222600011.0
2006-11-22 23:30:00,1.58701,1.58709,1.58653,1.58685,1034000002.0
2006-11-22 23:35:00,1.58687,1.58705,1.58677,1.58687,677799997.0
2006-11-22 23:40:00,1.58698,1.58714,1.58671,1.58706,1247300001.0
2006-11-22 23:45:00,1.58693,1.5872,1.58687,1.58705,894700000.0
2006-11-22 23:50:00,1.58702,1.58717,1.58676,1.58676,1230700011.0
2006-11-22 23:55:00,1.58688,1.58721,1.58682,1.58714,1063499994.0
2006-11-23 00:00:00,1.58706,1.58712,1.58671,1.58698,773500000.0
2006-11-23 00:05:00,1.58686,1.5872,1.58676,1.58696,1145000012.0
2006-11-23 00:10:00,1.58715,1.58721,1.58688,1.58692,720599994.0
2006-11-23 00:15:00,1.58693,1.58721,1.58686,1.58715,1162500007.0
2006-11-23 00:20:00,1.58712,1.58712,1.58674,1.58691,1219000010.0
2006-11-23 00:25:00,1.587,1.58707,1.58682,1.58707,1010999999.0
2006-11-23 00:30:00,1.58713,1.58717,1.58684,1.5871,1495800007.0
2006-11-23 00:35:00,1.58696,1.58708,1.58679,1.58695,954099994.0
2006-11-23 00:40:00,1.58697,1.58712,1.58639,1.58644,1054000005.0
2006-11-23 00:45:00,1.58707,1.58717,1.58644,1.5871,1266800012.0
2006-11-23 00:50:00,1.58698,1.58715,1.5868,1.58707,1122600002.0
2006-11-23 00:55:00,1.58704,1.58714,1.5867,1.58682,1713999991.0
2006-11-23 01:00:00,1.58707,1.58721,1.58643,1.58707,1358299990.0
2006-11-23 01:05:00,1.58693,1.58737,1.58691,1.58726,1167700002.0
2006-11-23 01:10:00,1.58732,1.58741,1.58654,1.58705,1307999991.0
2006-11-23 01:15:00,1.58718,1.58733,1.5867,1.58709,1139600007.0
2006-11-23 01:20:00,1.58722,1.58723,1.58688,1.58706,996400004.0
2006-11-23 01:25:00,1.58706,1.58722,1.58679,1.58699,1612900002.0
2006-11-23 01:30:00,1.58686,1.58724,1.58667,1.58715,1225299994.0
2006-11-23 01:35:00,1.58708,1.58719,1.5869,1.58704,1668600003.0
2006-11-23 01:40:00,1.58701,1.58722,1.58647,1.58714,909800006.0
2006-11-23 01:45:00,1.58708,1.58725,1.58691,1.58705,1330300009.0
2006-11-23 01:50:00,1.5872,1.58721,1.58685,1.587,1602200006.0
2006-11-23 01:55:00,1.58698,1.58713,1.58683,1.58705,1123200009.0
2006-11-23 02:00:00,1.5872,1.58721,1.58681,1.58712,1210799999.0
2006-11-23 02:05:00,1.58698,1.58717,1.58679,1.587,1291999999.0
2006-11-23 02:10:00,1.587,1.58711,1.58681,1.58702,1200900004.0
2006-11-23 02:15:00,1.58696,1.58718,1.58664,1.58686,855500000.0
2006-11-23 02:20:00,1.58697,1.58717,1.58671,1.58716,1511300000.0
2006-11-23 02:25:00,1.58717,1.58719,1.58685,1.58715,1164000002.0
2006-11-23 02:30:00,1.58682,1.58715,1.58682,1.58707,1091599993.0
2006-11-23 02:35:00,1.58715,1.58715,1.58675,1.58713,1450600001.0
2006-11-23 02:40:00,1.58714,1.58717,1.58682,1.58712,1255499990.0
2006-11-23 02:45:00,1.58717,1.58717,1.58683,1.5871,1395400008.0
2006-11-23 02:50:00,1.58697,1.58711,1.58676,1.58711,1187200002.0
2006-11-23 02:55:00,1.58704,1.58721,1.58686,1.5871,1243700010.0
2006-11-23 03:00:00,1.58702,1.58727,1.58685,1.58718,1502000001.0
2006-11-23 03:05:00,1.58721,1.58725,1.58689,1.58704,1042800003.0
2006-11-23 03:10:00,1.58698,1.58718,1.58687,1.58715,1045000000.0
2006-11-23 03:15:00,1.58713,1.58731,1.58697,1.58721,1171800004.0
2006-11-23 03:20:00,1.58722,1.58736,1.58699,1.58732,1193400010.0
2006-11-23 03:25:00,1.5872,1.58732,1.58704,1.58723,739700002.0
2006-11-23 03:30:00,1.58716,1.58737,1.58667,1.58722,1107399996.0
2006-11-23 03:35:00,1.58732,1.58737,1.58694,1.58732,965700003.0
2006-11-23 03:40:00,1.5874,1.58743,1.5871,1.58743,1442700003.0
2006-11-23 03:45:00,1.58744,1.58744,1.58698,1.58706,1544200008.0
2006-11-23 03:50:00,1.5871,1.58729,1.58666,1.58712,1731800005.0
2006-11-23 03:55:00,1.58723,1.58725,1.5869,1.58697,1416899999.0
2006-11-23 04:00:00,1.58708,1.58717,1.58687,1.58704,1150799998.0
2006-11-23 04:05:00,1.58702,1.58717,1.58678,1.58701,1298699997.0
2006-11-23 04:10:00,1.58701,1.58721,1.58688,1.58699,1098899999.0
2006-11-23 04:15:00,1.58696,1.5872,1.58688,1.58688,1214800008.0
2006-11-23 04:20:00,1.58711,1.58728,1.58648,1.58704,1460000008.0
2006-11-23 04:25:00,1.58715,1.58718,1.5864,1.58663,1163100004.0
2006-11-23 04:30:00,1.58698,1.58717,1.58687,1.58706,888300003.0
2006-11-23 04:35:00,1.58697,1.58718,1.58691,1.58699,1697600011.0
2006-11-23 04:40:00,1.58708,1.58718,1.58653,1.58675,1172300006.0
2006-11-23 04:45:00,1.58705,1.5872,1.58687,1.58704,1375600005.0
2006-11-23 04:50:00,1.58693,1.58722,1.58677,1.58705,1208499995.0
2006-11-23 04:55:00,1.5871,1.58722,1.58697,1.58719,1155399999.0
2006-11-23 05:00:00,1.5872,1.58728,1.58686,1.58698,1285200002.0
2006-11-23 05:05:00,1.5871,1.58735,1.58707,1.58712,889700004.0
2006-11-23 05:10:00,1.58727,1.58731,1.58702,1.58705,906300002.0
2006-11-23 05:15:00,1.58708,1.58727,1.58671,1.58693,849800007.0
2006-11-23 05:20:00,1.58716,1.58725,1.58691,1.58723,1164400006.0
2006-11-23 05:25:00,1.58718,1.58725,1.58699,1.58714,1261300001.0
2006-11-23 05:30:00,1.58704,1.58727,1.58682,1.58697,1305200002.0
2006-11-23 05:35:00,1.5869,1.58721,1.58677,1.58693,1234900014.0
2006-11-23 05:40:00,1.58705,1.58717,1.58684,1.58684,916300000.0
2006-11-23 05:45:00,1.58691,1.58716,1.58675,1.58692,1449699998.0
2006-11-23 05:50:00,1.58705,1.58712,1.58681,1.58681,1414800004.0
2006-11-23 05:55:00,1.58695,1.58707,1.58657,1.587,1316800004.0
2006-11-23 06:00:00,1.587,1.58718,1.58656,1.587,1582400008.0
2006-11-23 06:05:00,1.5871,1.58718,1.58682,1.5871,1424500004.0
2006-11-23 06:10:00,1.58698,1.58722,1.58681,1.58715,1123999998.0
2006-11-23 06:15:00,1.58722,1.58728,1.587,1.58716,937200006.0
2006-11-23 06:20:00,1.58721,1.58745,1.58673,1.58724,1642400010.0
2006-11-23 06:25:00,1.58721,1.58747,1.58703,1.58736,1473900000.0
2006-11-23 06:30:00,1.5873,1.58759,1.58716,1.58745,1266300009.0
2006-11-23 06:35:00,1.58739,1.58748,1.58711,1.58728,1298399996.0
2006-11-23 06:40:00,1.58728,1.58751,1.58715,1.58727,1232900002.0
2006-11-23 06:45:00,1.58729,1.58748,1.58721,1.58736,1070400003.0
2006-11-23 06:50:00,1.58735,1.58753,1.58642,1.58729,1529500010.0
2006-11-23 06:55:00,1.58751,1.58754,1.58702,1.5875,1488099999.0
2006-11-23 07:00:00,1.58738,1.5876,1.58717,1.58745,1517499995.0
2006-11-23 07:05:00,1.5874,1.58755,1.58717,1.58727,1594300000.0
2006-11-23 07:10:00,1.58721,1.58746,1.5872,1.58734,780100005.0
2006-11-23 07:15:00,1.5873,1.58749,1.58719,1.58724,1161300016.0
2006-11-23 07:20:00,1.58737,1.58747,1.58713,1.58716,1254200000.0
2006-11-23 07:25:00,1.58715,1.58747,1.58714,1.58735,1233799997.0
2006-11-23 07:30:00,1.5874,1.58746,1.58672,1.58724,1055900004.0
2006-11-23 07:35:00,1.58727,1.58735,1.58706,1.58706,1065800003.0
2006-11-23 07:40:00,1.58714,1.58738,1.58697,1.5872,1577699999.0
2006-11-23 07:45:00,1.58728,1.58749,1.58718,1.58731,1293700001.0
2006-11-23 07:50:00,1.5874,1.58748,1.58688,1.58739,1200999998.0
2006-11-23 07:55:00,1.5873,1.58747,1.58684,1.5873,884100006.0
2006-11-23 08:00:00,1.58736,1.58742,1.58709,1.58728,1262000005.0
2006-11-23 08:05:00,1.58728,1.58738,1.58704,1.5872,1146699987.0
2006-11-23 08:10:00,1.58697,1.58741,1.58697,1.58717,1256799998.0
2006-11-23 08:15:00,1.58725,1.58732,1.58699,1.58725,916799998.0
2006-11-23 08:20:00,1.58718,1.58725,1.58692,1.58711,1196199997.0
2006-11-23 08:25:00,1.58704,1.58722,1.58683,1.5872,652799996.0
2006-11-23 08:30:00,1.587,1.58715,1.58668,1.58704,1276100000.0
2006-11-23 08:35:00,1.58715,1.58715,1.58647,1.58706,827800001.0
2006-11-23 08:40:00,1.5871,1.58719,1.58688,1.58694,1058200005.0
2006-11-23 08:45:00,1.58701,1.58714,1.58664,1.58708,1172399996.0
2006-11-23 08:50:00,1.58723,1.58728,1.58684,1.58694,1187799994.0
2006-11-23 08:55:00,1.58704,1.5872,1.58692,1.58705,868199995.0
2006-11-23 09:00:00,1.587,1.58729,1.587,1.58713,950600004.0
2006-11-23 09:05:00,1.58707,1.5872,1.58696,1.58703,1440000008.0
2006-11-23 09:10:00,1.587,1.58755,1.58677,1.58755,1327900000.0
2006-11-23 09:15:00,1.58747,1.58773,1.58725,1.58758,1167800005.0
2006-11-23 09:20:00,1.58772,1.5878,1.58748,1.58764,1326400004.0
2006-11-23 09:25:00,1.58757,1.5877,1.58738,1.58759,1313300008.0
2006-11-23 09:30:00,1.58769,1.58772,1.58736,1.58736,1104600000.0
2006-11-23 09:35:00,1.58744,1.58772,1.58734,1.5876,1102599997.0
2006-11-23 09:40:00,1.58775,1.58807,1.58768,1.58783,1300400014.0
2006-11-23 09:45:00,1.58787,1.58787,1.5876,1.58762,1345499999.0
2006-11-23 09:50:00,1.58782,1.58785,1.58759,1.58778,1055800001.0
2006-11-23 09:55:00,1.58766,1.58793,1.58749,1.58772,1359500006.0
2006-11-23 10:00:00,1.5877,1.58806,1.58758,1.58793,1494899998.0
2006-11-23 10:05:00,1.58781,1.58809,1.58715,1.5874,1689400000.0
2006-11-23 10:10:00,1.58732,1.58753,1.58697,1.58744,1461199998.0
2006-11-23 10:15:00,1.58751,1.58754,1.58709,1.58725,1304900005.0
2006-11-23 10:20:00,1.58717,1.58744,1.58703,1.58731,1499000006.0
2006-11-23 10:25:00,1.58735,1.5874,1.587,1.58737,1367999997.0
2006-11-23 10:30:00,1.5872,1.58739,1.58701,1.58705,1445800002.0
2006-11-23 10:35:00,1.58711,1.58734,1.58695,1.58705,1397900001.0
2006-11-23 10:40:00,1.58697,1.58722,1.58673,1.587,1650900004.0
2006-11-23 10:45:00,1.58693,1.58709,1.58677,1.58695,1427799998.0
2006-11-23 10:50:00,1.58699,1.58715,1.58684,1.58699,1284300003.0
2006-11-23 10:55:00,1.58694,1.58732,1.58681,1.58706,1417600002.0
2006-11-23 11:00:00,1.58738,1.58765,1.58661,1.58685,1386500009.0
2006-11-23 11:05:00,1.58686,1.58705,1.58656,1.58673,1082599993.0
2006-11-23 11:10:00,1.58677,1.58703,1.58663,1.58697,1538800008.0
2006-11-23 11:15:00,1.58677,1.58715,1.58671,1.58693,1371299999.0
2006-11-23 11:20:00,1.58684,1.58694,1.58649,1.58652,1681300012.0
2006-11-23 11:25:00,1.58664,1.58673,1.58632,1.58649,1491099996.0
2006-11-23 11:30:00,1.58655,1.58689,1.5865,1.58666,1476600000.0
2006-11-23 11:35:00,1.58666,1.58682,1.58647,1.58661,1479800014.0
2006-11-23 11:40:00,1.58651,1.58662,1.58626,1.58643,1428800007.0
2006-11-23 11:45:00,1.58646,1.58693,1.58634,1.58665,1723199997.0
2006-11-23 11:50:00,1.58676,1.58695,1.58642,1.58655,1788099992.0
2006-11-23 11:55:00,1.5864,1.58656,1.586,1.5863,1199300002.0
2006-11-23 12:00:00,1.58628,1.58636,1.58549,1.58551,1523700002.0
2006-11-23 12:05:00,1.58557,1.58575,1.5854,1.58549,1323900001.0
2006-11-23 12:10:00,1.58537,1.58589,1.58501,1.5857,1485700004.0
2006-11-23 12:15:00,1.58572,1.58623,1.58557,1.58618,1253099999.0
2006-11-23 12:20:00,1.5862,1.58632,1.58598,1.5863,1491200003.0
2006-11-23 12:25:00,1.58626,1.58637,1.5859,1.58618,1429500006.0
2006-11-23 12:30:00,1.58616,1.58619,1.58585,1.58592,1097600000.0
2006-11-23 12:35:00,1.58597,1.58606,1.58546,1.58557,1340699997.0
2006-11-23 12:40:00,1.5856,1.58588,1.5854,1.58588,1349800002.0
2006-11-23 12:45:00,1.58585,1.58585,1.58534,1.5856,1444499996.0
2006-11-23 12:50:00,1.58558,1.58575,1.58511,1.58515,1361500018.0
2006-11-23 12:55:00,1.58514,1.5855,1.58504,1.58526,1562499994.0
2006-11-23 13:00:00,1.58519,1.5856,1.58508,1.58554,1235000010.0
2006-11-23 13:05:00,1.58532,1.58559,1.58521,1.58538,1231599996.0
2006-11-23 13:10:00,1.58542,1.58565,1.58529,1.5854,1285600008.0
2006-11-23 13:15:00,1.58552,1.58562,1.58524,1.58542,1315400001.0
2006-11-23 13:20:00,1.5855,1.58565,1.58523,1.58558,1324000009.0
2006-11-23 13:25:00,1.58563,1.58575,1.58535,1.58561,1612400004.0
2006-11-23 13:30:00,1.5855,1.58561,1.58525,1.58541,1497700012.0
2006-11-23 13:35:00,1.5853,1.58565,1.58523,1.58558,1248900005.0
2006-11-23 13:40:00,1.58557,1.58568,1.58511,1.58529,1164899999.0
2006-11-23 13:45:00,1.58525,1.58539,1.58485,1.58495,1314200002.0
2006-11-23 13:50:00,1.58493,1.58527,1.58477,1.58519,1642500001.0
2006-11-23 13:55:00,1.58512,1.58523,1.58478,1.58493,1562299997.0
2006-11-23 14:00:00,1.58485,1.58499,1.58414,1.58449,1622500001.0
2006-11-23 14:05:00,1.58457,1.58486,1.58442,1.58475,1225700000.0
2006-11-23 14:10:00,1.58466,1.58478,1.5837,1.58404,1223400000.0
2006-11-23 14:15:00,1.58407,1.58424,1.58383,1.58407,1331299995.0
2006-11-23 14:20:00,1.58407,1.58439,1.58395,1.58424,1558799999.0
2006-11-23 14:25:00,1.58426,1.58433,1.58375,1.58411,1434600000.0
2006-11-23 14:30:00,1.58422,1.58492,1.58411,1.5847,1517999994.0
2006-11-23 14:35:00,1.58473,1.58499,1.58448,1.58468,1524799999.0
2006-11-23 14:40:00,1.58477,1.58479,1.58445,1.58466,1960400012.0
2006-11-23 14:45:00,1.58464,1.58478,1.58442,1.58458,941500005.0
2006-11-23 14:50:00,1.58483,1.58501,1.5841,1.58494,1279600008.0
2006-11-23 14:55:00,1.58475,1.58505,1.58463,1.58484,1318100000.0
2006-11-23 15:00:00,1.58459,1.58473,1.5842,1.58442,1753199999.0
2006-11-23 15:05:00,1.58422,1.58451,1.58393,1.58411,1023999996.0
2006-11-23 15:10:00,1.58414,1.58427,1.58375,1.58412,1255599991.0
2006-11-23 15:15:00,1.58411,1.58418,1.58369,1.58402,1381300001.0
2006-11-23 15:20:00,1.58394,1.58414,1.58373,1.58395,1541400004.0
2006-11-23 15:25:00,1.58397,1.58407,1.58369,1.58369,1258199998.0
2006-11-23 15:30:00,1.58385,1.58415,1.58364,1.58403,1156099994.0
2006-11-23 15:35:00,1.58418,1.58426,1.58388,1.584,1349599986.0
2006-11-23 15:40:00,1.58392,1.58418,1.58366,1.5841,1133000000.0
2006-11-23 15:45:00,1.5841,1.58425,1.58384,1.58417,1153799999.0
2006-11-23 15:50:00,1.58422,1.58449,1.58406,1.5844,1478100006.0
2006-11-23 15:55:00,1.58438,1.58452,1.58425,1.58433,1447999991.0
2006-11-23 16:00:00,1.58447,1.58459,1.58411,1.58424,1279900000.0
2006-11-23 16:05:00,1.5845,1.58465,1.58424,1.58461,1226499999.0
2006-11-23 16:10:00,1.58463,1.58463,1.58421,1.58452,1491999999.0
2006-11-23 16:15:00,1.58409,1.5846,1.58409,1.58438,1672900009.0
2006-11-23 16:20:00,1.58448,1.58466,1.58428,1.58436,1465500002.0
2006-11-23 16:25:00,1.58441,1.58467,1.58417,1.58467,1179499999.0
2006-11-23 16:30:00,1.58448,1.58464,1.58365,1.58432,1209300004.0
2006-11-23 16:35:00,1.58403,1.58468,1.58401,1.58461,1479200000.0
2006-11-23 16:40:00,1.5845,1.58482,1.58436,1.58482,1267800005.0
2006-11-23 16:45:00,1.58467,1.58484,1.58416,1.58421,1534499995.0
2006-11-23 16:50:00,1.58405,1.5844,1.58387,1.58426,1896000001.0
2006-11-23 16:55:00,1.58425,1.58432,1.58365,1.58404,1238500001.0
2006-11-23 17:00:00,1.5838,1.58401,1.58286,1.58291,1514200004.0
2006-11-23 17:05:00,1.58306,1.58318,1.58266,1.58305,1539400005.0
2006-11-23 17:10:00,1.58301,1.58357,1.58301,1.58345,1130499997.0
2006-11-23 17:15:00,1.58351,1.58362,1.58313,1.5835,1159500004.0
2006-11-23 17:20:00,1.58355,1.58371,1.58328,1.58342,1344300007.0
2006-11-23 17:25:00,1.58342,1.58374,1.58335,1.58355,915899998.0
2006-11-23 17:30:00,1.58335,1.5843,1.58335,1.58425,1652600000.0
2006-11-23 17:35:00,1.58412,1.58425,1.5838,1.58419,1108399995.0
2006-11-23 17:40:00,1.5839,1.58432,1.5839,1.5843,1475400008.0
2006-11-23 17:45:00,1.58422,1.58468,1.5841,1.58456,1500000004.0
2006-11-23 17:50:00,1.58459,1.58475,1.58426,1.58438,1496999995.0
2006-11-23 17:55:00,1.58444,1.58453,1.58406,1.5842,1062500004.0
2006-11-23 18:00:00,1.58412,1.5845,1.58387,1.5845,5350700003.0
2006-11-23 18:05:00,1.5844,1.5844,1.58392,1.58421,7026000004.0
2006-11-23 18:10:00,1.58431,1.58439,1.58401,1.5841,7796899994.0
2006-11-23 18:15:00,1.58427,1.58432,1.58374,1.58388,7758600003.0
2006-11-23 18:20:00,1.58406,1.5847,1.58403,1.5847,6235200002.0
2006-11-23 18:25:00,1.5845,1.58503,1.58448,1.58457,4101600009.0
2006-11-23 18:30:00,1.58466,1.58502,1.5844,1.5844,4762800009.0
2006-11-23 18:35:00,1.58487,1.58494,1.584,1.58418,8609900003.0
2006-11-23 18:40:00,1.5841,1.58437,1.58398,1.58423,3514600004.0
2006-11-23 18:45:00,1.58413,1.58445,1.58408,1.58436,2862899988.0
2006-11-23 18:50:00,1.58417,1.58443,1.58405,1.58426,5545100019.0
2006-11-23 18:55:00,1.58437,1.58446,1.58403,1.58428,6232900031.0
2006-11-23 19:00:00,1.58428,1.58449,1.58409,1.58418,2172500003.0
2006-11-23 19:05:00,1.58411,1.58437,1.58395,1.58428,6171000000.0
2006-11-23 19:10:00,1.58413,1.58442,1.58395,1.58413,3818000004.0
2006-11-23 19:15:00,1.58415,1.58434,1.58378,1.58422,4338900004.0
2006-11-23 19:20:00,1.58425,1.58464,1.5841,1.58454,3621000002.0
2006-11-23 19:25:00,1.58459,1.58464,1.58414,1.58432,4132600018.0
2006-11-23 19:30:00,1.585,1.585,1.58424,1.58431,6391399998.0
2006-11-23 19:35:00,1.58431,1.58454,1.5837,1.5843,3343500007.0
2006-11-23 19:40:00,1.58438,1.58468,1.58418,1.58426,3099100007.0
2006-11-23 19:45:00,1.58434,1.58455,1.58425,1.58448,3244400003.0
2006-11-23 19:50:00,1.58448,1.585,1.58438,1.58481,1848200005.0
2006-11-23 19:55:00,1.5849,1.5852,1.58475,1.58502,5744700011.0
2006-11-23 20:00:00,1.58507,1.58521,1.58482,1.58505,2231599999.0
2006-11-23 20:05:00,1.58493,1.58504,1.5848,1.58498,2682199996.0
2006-11-23 20:10:00,1.58485,1.58504,1.5847,1.58491,3324099986.0
2006-11-23 20:15:00,1.58489,1.58524,1.58466,1.58509,3905600009.0
2006-11-23 20:20:00,1.58507,1.58525,1.58478,1.5849,3357699994.0
2006-11-23 20:25:00,1.585,1.5852,1.5848,1.58485,3215999999.0
2006-11-23 20:30:00,1.58497,1.58499,1.58466,1.58493,885000005.0
2006-11-23 20:35:00,1.58481,1.58508,1.58468,1.5847,5275900017.0
2006-11-23 20:40:00,1.58485,1.58507,1.58459,1.58493,4341100004.0
2006-11-23 20:45:00,1.58495,1.58505,1.58465,1.58501,4274100015.0
2006-11-23 20:50:00,1.58499,1.58523,1.58449,1.58479,6186100000.0
2006-11-23 20:55:00,1.58502,1.58502,1.58448,1.58479,654399998.0
2006-11-23 21:00:00,1.5852,1.58527,1.58485,1.58498,4376800010.0
2006-11-23 21:05:00,1.58507,1.58524,1.58461,1.58477,2478500004.0
2006-11-23 21:10:00,1.58513,1.58515,1.58433,1.58449,3823899993.0
2006-11-23 21:15:00,1.58506,1.58517,1.58468,1.5849,4044100005.0
2006-11-23 21:20:00,1.58495,1.58519,1.58436,1.58466,3673700005.0
2006-11-23 21:25:00,1.5851,1.58521,1.58466,1.58496,3768000005.0
2006-11-23 21:30:00,1.58512,1.58515,1.58458,1.5851,2702600001.0
2006-11-23 21:35:00,1.58499,1.58519,1.58466,1.58512,1991500006.0
2006-11-23 21:40:00,1.58488,1.58527,1.58438,1.5852,4469399987.0
2006-11-23 21:45:00,1.58518,1.58527,1.58428,1.58508,4513300014.0
2006-11-23 21:50:00,1.58502,1.5852,1.58437,1.58463,3049499998.0
2006-11-23 21:55:00,1.58458,1.58529,1.58444,1.58528,3493200023.0
2006-11-23 22:00:00,1.58473,1.58534,1.58445,1.58519,3729900004.0
2006-11-23 22:05:00,1.58525,1.58525,1.58491,1.5851,1785700002.0
2006-11-23 22:10:00,1.58515,1.58515,1.5844,1.58498,1654600015.0
2006-11-23 22:15:00,1.58487,1.58517,1.58437,1.58479,1876599992.0
2006-11-23 22:20:00,1.5848,1.58516,1.58464,1.58476,2027100018.0
2006-11-23 22:25:00,1.58478,1.58511,1.58442,1.58503,3164099996.0
2006-11-23 22:30:00,1.58481,1.58512,1.58443,1.58482,2233500007.0
2006-11-23 22:35:00,1.58492,1.58506,1.58446,1.58506,2634300003.0
2006-11-23 22:40:00,1.58467,1.58507,1.58454,1.5849,3857499999.0
2006-11-23 22:45:00,1.58496,1.58502,1.58417,1.58474,2235400000.0
2006-11-23 22:50:00,1.58478,1.58508,1.58427,1.58484,2148400001.0
2006-11-23 22:55:00,1.58448,1.58512,1.58448,1.58458,1438699996.0
2006-11-23 23:00:00,1.58451,1.58515,1.58445,1.58453,1080299995.0
2006-11-23 23:05:00,1.585,1.5853,1.58486,1.58508,903099991.0
2006-11-23 23:10:00,1.58505,1.58516,1.58433,1.58499,1152900004.0
2006-11-23 23:15:00,1.58505,1.58512,1.58422,1.58422,1635800005.0
2006-11-23 23:20:00,1.58507,1.58515,1.58443,1.5846,1264400006.0
2006-11-23 23:25:00,1.58512,1.58534,1.58475,1.58504,1400599992.0
2006-11-23 23:30:00,1.58507,1.58516,1.58459,1.5849,1242500002.0
2006-11-23 23:35:00,1.5849,1.5851,1.58451,1.58489,1220600000.0
2006-11-23 23:40:00,1.58495,1.58503,1.58448,1.58461,1246000003.0
2006-11-23 23:45:00,1.58486,1.58509,1.5848,1.5848,908000001.0
2006-11-23 23:50:00,1.585,1.58515,1.5848,1.5848,919900002.0
2006-11-23 23:55:00,1.585,1.58517,1.58481,1.58508,707399997.0
2006-11-24 00:00:00,1.58512,1.58512,1.58424,1.58478,1050300010.0
2006-11-24 00:05:00,1.58485,1.58513,1.58426,1.58504,1639900005.0
2006-11-24 00:10:00,1.5849,1.58512,1.58436,1.58499,1211700002.0
2006-11-24 00:15:00,1.58506,1.58525,1.58483,1.58525,1489000002.0
2006-11-24 00:20:00,1.58514,1.58536,1.58483,1.58502,1250700001.0
2006-11-24 00:25:00,1.585,1.58527,1.58493,1.58514,1600600015.0
2006-11-24 00:30:00,1.58513,1.58522,1.58488,1.58491,1661199997.0
2006-11-24 00:35:00,1.58489,1.58519,1.5848,1.5848,960599996.0
2006-11-24 00:40:00,1.58492,1.58504,1.58445,1.5848,1407500002.0
2006-11-24 00:45:00,1.58488,1.58515,1.5846,1.5846,1311600015.0
2006-11-24 00:50:00,1.5847,1.58515,1.58452,1.585,1506700007.0
2006-11-24 00:55:00,1.58483,1.585,1.58435,1.58485,1645800013.0
2006-11-24 01:00:00,1.58488,1.58496,1.58461,1.58487,1485099998.0
2006-11-24 01:05:00,1.58488,1.58502,1.58468,1.58494,1174600002.0
2006-11-24 01:10:00,1.58489,1.58495,1.58463,1.58491,1071900009.0
2006-11-24 01:15:00,1.58489,1.58501,1.58444,1.58497,1354000007.0
2006-11-24 01:20:00,1.58502,1.58512,1.58468,1.58472,824699999.0
2006-11-24 01:25:00,1.58478,1.58497,1.58467,1.58477,1308899990.0
2006-11-24 01:30:00,1.58496,1.58508,1.58451,1.58495,1154100000.0
2006-11-24 01:35:00,1.58485,1.58498,1.58462,1.58483,1291400000.0
2006-11-24 01:40:00,1.58485,1.58497,1.58466,1.58484,1146200008.0
2006-11-24 01:45:00,1.58463,1.58495,1.58448,1.5849,1459600007.0
2006-11-24 01:50:00,1.58474,1.58502,1.58463,1.5848,1006200006.0
2006-11-24 01:55:00,1.58426,1.58488,1.58414,1.58487,1426799999.0
2006-11-24 02:00:00,1.58487,1.58505,1.5846,1.58505,1400799998.0
2006-11-24 02:05:00,1.58489,1.58507,1.58473,1.58491,1393699992.0
2006-11-24 02:10:00,1.5849,1.5851,1.58467,1.58507,1034000006.0
2006-11-24 02:15:00,1.58485,1.58507,1.58476,1.58496,943400005.0
2006-11-24 02:20:00,1.58482,1.58508,1.58481,1.58503,1727900002.0
2006-11-24 02:25:00,1.58508,1.58509,1.58479,1.58494,1045000006.0
2006-11-24 02:30:00,1.58485,1.58503,1.58436,1.5848,1137100005.0
2006-11-24 02:35:00,1.58498,1.58508,1.5847,1.58492,1371999999.0
2006-11-24 02:40:00,1.58494,1.58504,1.5847,1.5849,1020599999.0
2006-11-24 02:45:00,1.58484,1.58508,1.58465,1.58482,1093000010.0
2006-11-24 02:50:00,1.58465,1.585,1.58465,1.58492,1108100000.0
2006-11-24 02:55:00,1.58477,1.58502,1.58466,1.58475,1164400000.0
2006-11-24 03:00:00,1.58488,1.58512,1.5846,1.58486,1506200003.0
2006-11-24 03:05:00,1.5849,1.58524,1.58487,1.58524,837100000.0
2006-11-24 03:10:00,1.58518,1.58524,1.58493,1.58515,1292699995.0
2006-11-24 03:15:00,1.5852,1.58524,1.58486,1.58508,1059299995.0
2006-11-24 03:20:00,1.58506,1.58525,1.58453,1.58516,800699999.0
2006-11-24 03:25:00,1.58505,1.58522,1.58494,1.58522,1041199999.0
2006-11-24 03:30:00,1.58513,1.5852,1.58442,1.58491,970300008.0
2006-11-24 03:35:00,1.58506,1.5852,1.58442,1.5852,1017200007.0
2006-11-24 03:40:00,1.58511,1.58521,1.5849,1.58504,1219300001.0
2006-11-24 03:45:00,1.58518,1.58525,1.58473,1.58494,1500599993.0
2006-11-24 03:50:00,1.5851,1.58525,1.58502,1.58525,764600002.0
2006-11-24 03:55:00,1.58517,1.58527,1.58455,1.5852,1244400012.0
2006-11-24 04:00:00,1.58525,1.58531,1.58502,1.58521,1355300007.0
2006-11-24 04:05:00,1.5852,1.5853,1.58485,1.58507,1072800004.0
2006-11-24 04:10:00,1.58515,1.58524,1.58492,1.585,1477300000.0
2006-11-24 04:15:00,1.58518,1.58524,1.58452,1.58472,1480700009.0
2006-11-24 04:20:00,1.58503,1.5852,1.5845,1.58478,1166400006.0
2006-11-24 04:25:00,1.58512,1.5852,1.58434,1.5851,1402099996.0
2006-11-24 04:30:00,1.58496,1.58518,1.5848,1.585,639499998.0
2006-11-24 04:35:00,1.585,1.58522,1.58491,1.58506,1444599994.0
2006-11-24 04:40:00,1.58518,1.5852,1.58488,1.58502,1510900017.0
2006-11-24 04:45:00,1.58492,1.58507,1.58476,1.5849,1089100006.0
2006-11-24 04:50:00,1.58499,1.58504,1.58467,1.58482,1334900004.0
2006-11-24 04:55:00,1.5847,1.58502,1.5847,1.58496,1150400010.0
2006-11-24 05:00:00,1.58492,1.58504,1.58437,1.58452,1648600010.0
2006-11-24 05:05:00,1.58482,1.58506,1.58477,1.58486,1201900004.0
2006-11-24 05:10:00,1.585,1.58509,1.5848,1.58491,1235799994.0
2006-11-24 05:15:00,1.58498,1.58515,1.58483,1.58495,579499999.0
2006-11-24 05:20:00,1.58498,1.58523,1.58481,1.58505,922300000.0
2006-11-24 05:25:00,1.58486,1.58511,1.5848,1.58497,1438999999.0
2006-11-24 05:30:00,1.58504,1.58514,1.58474,1.58514,1319200006.0
2006-11-24 05:35:00,1.58502,1.58518,1.58486,1.58498,1225900006.0
2006-11-24 05:40:00,1.58521,1.58525,1.58491,1.58498,896200006.0
2006-11-24 05:45:00,1.58503,1.58518,1.58487,1.58487,1526600011.0
2006-11-24 05:50:00,1.58515,1.58518,1.58483,1.58501,1453400005.0
2006-11-24 05:55:00,1.58504,1.58534,1.5846,1.5853,1216599999.0
2006-11-24 06:00:00,1.58518,1.58537,1.58485,1.5852,1400600001.0
2006-11-24 06:05:00,1.585,1.58537,1.58474,1.58529,1584699998.0
2006-11-24 06:10:00,1.58507,1.58544,1.58496,1.58518,1076499996.0
2006-11-24 06:15:00,1.58527,1.58546,1.5852,1.58536,1068800011.0
2006-11-24 06:20:00,1.58538,1.5855,1.58501,1.58534,1812300010.0
2006-11-24 06:25:00,1.5854,1.58547,1.58513,1.58532,1691100007.0
2006-11-24 06:30:00,1.58534,1.58554,1.58515,1.58551,1015500000.0
2006-11-24 06:35:00,1.58543,1.58555,1.58477,1.58535,936199998.0
2006-11-24 06:40:00,1.58546,1.58555,1.58529,1.5855,990400003.0
2006-11-24 06:45:00,1.58545,1.58557,1.58532,1.5854,1294499997.0
2006-11-24 06:50:00,1.5854,1.58557,1.585,1.5854,976800001.0
2006-11-24 06:55:00,1.58508,1.58557,1.58483,1.58547,1794600002.0
2006-11-24 07:00:00,1.58532,1.58551,1.58473,1.58519,1599700000.0
2006-11-24 07:05:00,1.5852,1.58535,1.58498,1.58509,894299999.0
2006-11-24 07:10:00,1.58509,1.58535,1.58493,1.58529,698400002.0
2006-11-24 07:15:00,1.58521,1.58532,1.58501,1.58514,951400006.0
2006-11-24 07:20:00,1.58515,1.58545,1.58509,1.58537,1063100005.0
2006-11-24 07:25:00,1.58535,1.58556,1.58502,1.58534,1329000000.0
2006-11-24 07:30:00,1.58523,1.58544,1.5846,1.58469,1303300010.0
2006-11-24 07:35:00,1.58516,1.58545,1.58496,1.5854,686800002.0
2006-11-24 07:40:00,1.58535,1.58551,1.58478,1.5853,1624899997.0
2006-11-24 07:45:00,1.58525,1.58541,1.58478,1.58532,1254200003.0
2006-11-24 07:50:00,1.58532,1.58543,1.58472,1.58531,1807600005.0
2006-11-24 07:55:00,1.58527,1.58546,1.58511,1.58521,1130600000.0
2006-11-24 08:00:00,1.58529,1.5855,1.58514,1.58549,1140699992.0
2006-11-24 08:05:00,1.58535,1.58565,1.58525,1.58532,1350400005.0
2006-11-24 08:10:00,1.58519,1.58552,1.58471,1.58505,1174600004.0
2006-11-24 08:15:00,1.5852,1.58553,1.58518,1.58546,565499999.0
2006-11-24 08:20:00,1.58553,1.58553,1.58479,1.58515,1192500005.0
2006-11-24 08:25:00,1.58525,1.58553,1.58485,1.58538,1123000000.0
2006-11-24 08:30:00,1.5854,1.58555,1.58517,1.58548,1105699997.0
2006-11-24 08:35:00,1.58553,1.58555,1.58524,1.58549,611000000.0
2006-11-24 08:40:00,1.58521,1.58546,1.58486,1.58525,1107799992.0
2006-11-24 08:45:00,1.58531,1.58557,1.5851,1.58557,1436399994.0
2006-11-24 08:50:00,1.58558,1.58562,1.5853,1.58547,1362599998.0
2006-11-24 08:55:00,1.58545,1.58555,1.5852,1.58535,563800004.0
2006-11-24 09:00:00,1.58537,1.58565,1.58501,1.58525,1193899997.0
2006-11-24 09:05:00,1.58565,1.58568,1.5852,1.58528,1021399997.0
2006-11-24 09:10:00,1.5852,1.5854,1.58496,1.5851,1415800001.0
2006-11-24 09:15:00,1.58509,1.58526,1.58493,1.58507,920300000.0
2006-11-24 09:20:00,1.58505,1.58521,1.58464,1.58482,1306100013.0
2006-11-24 09:25:00,1.58478,1.58511,1.58459,1.58488,1697100008.0
2006-11-24 09:30:00,1.58499,1.5852,1.58483,1.58507,1183599999.0
2006-11-24 09:35:00,1.58512,1.58519,1.5847,1.58492,1491300003.0
2006-11-24 09:40:00,1.58471,1.58495,1.58435,1.58435,1350100003.0
2006-11-24 09:45:00,1.58466,1.58466,1.58363,1.58376,1358800004.0
2006-11-24 09:50:00,1.58384,1.58391,1.58329,1.58352,1088099995.0
2006-11-24 09:55:00,1.58357,1.58382,1.58323,1.58368,981699995.0
2006-11-24 10:00:00,1.58362,1.5838,1.58331,1.58342,1590100006.0
2006-11-24 10:05:00,1.58345,1.58363,1.58305,1.58329,1559900007.0
2006-11-24 10:10:00,1.58336,1.58373,1.58329,1.58354,1592299996.0
2006-11-24 10:15:00,1.58356,1.58405,1.58345,1.58398,1309300000.0
2006-11-24 10:20:00,1.58404,1.58432,1.58386,1.58422,1515700003.0
2006-11-24 10:25:00,1.58421,1.58427,1.58246,1.58274,1303700001.0
2006-11-24 10:30:00,1.583,1.58426,1.58253,1.58306,1643700015.0
2006-11-24 10:35:00,1.58345,1.5843,1.58297,1.58355,1584999991.0
2006-11-24 10:40:00,1.5832,1.58402,1.5831,1.58367,1608200005.0
2006-11-24 10:45:00,1.58337,1.58356,1.5825,1.58259,1460300003.0
2006-11-24 10:50:00,1.58235,1.58359,1.58235,1.58343,1487000009.0
2006-11-24 10:55:00,1.58355,1.58372,1.58326,1.58343,1777000012.0
2006-11-24 11:00:00,1.58346,1.5837,1.58321,1.58339,958800006.0
2006-11-24 11:05:00,1.58341,1.58381,1.58341,1.58363,1288900006.0
2006-11-24 11:10:00,1.58368,1.58385,1.58357,1.58375,1495999997.0
2006-11-24 11:15:00,1.58364,1.58384,1.58278,1.58284,1437800004.0
2006-11-24 11:20:00,1.58289,1.58329,1.58281,1.58318,1506600002.0
2006-11-24 11:25:00,1.58303,1.58347,1.58282,1.58337,1345300003.0
2006-11-24 11:30:00,1.58326,1.58361,1.58319,1.58343,1897699994.0
2006-11-24 11:35:00,1.58342,1.5837,1.58306,1.5832,1525000004.0
2006-11-24 11:40:00,1.58318,1.58338,1.58294,1.58301,1580100006.0
2006-11-24 11:45:00,1.58292,1.58308,1.5827,1.58295,1401900000.0
2006-11-24 11:50:00,1.58299,1.58329,1.58287,1.5829,1769900013.0
2006-11-24 11:55:00,1.58287,1.58357,1.58287,1.58312,1199299996.0
2006-11-24 12:00:00,1.58312,1.58313,1.58264,1.58301,1501899993.0
2006-11-24 12:05:00,1.58312,1.58342,1.58305,1.58323,903700007.0
2006-11-24 12:10:00,1.58331,1.5836,1.58268,1.58349,1200400005.0
2006-11-24 12:15:00,1.58359,1.58365,1.58312,1.58335,1612800000.0
2006-11-24 12:20:00,1.58343,1.58343,1.58235,1.58262,1540999994.0
2006-11-24 12:25:00,1.58258,1.58304,1.58242,1.58262,1458500011.0
2006-11-24 12:30:00,1.58255,1.58297,1.58243,1.58275,1502900004.0
2006-11-24 12:35:00,1.5828,1.58303,1.58268,1.58292,1229099994.0
2006-11-24 12:40:00,1.58291,1.5832,1.58271,1.5831,1385599997.0
2006-11-24 12:45:00,1.58306,1.58321,1.58276,1.58276,1231700004.0
2006-11-24 12:50:00,1.58293,1.58308,1.5826,1.58297,1915199999.0
2006-11-24 12:55:00,1.58299,1.58351,1.58273,1.58328,1285000002.0
2006-11-24 13:00:00,1.58321,1.58337,1.58257,1.58295,1129500000.0
2006-11-24 13:05:00,1.58282,1.58298,1.58213,1.58229,1856900007.0
2006-11-24 13:10:00,1.58248,1.58306,1.58228,1.58298,1699800002.0
2006-11-24 13:15:00,1.58285,1.58306,1.58252,1.58252,1332100007.0
2006-11-24 13:20:00,1.58277,1.58308,1.58263,1.58307,1391200002.0
2006-11-24 13:25:00,1.58305,1.58329,1.58293,1.58309,1540799996.0
2006-11-24 13:30:00,1.58315,1.58315,1.58256,1.58279,1345400012.0
2006-11-24 13:35:00,1.58287,1.58327,1.58269,1.58309,1368100000.0
2006-11-24 13:40:00,1.58313,1.58315,1.58271,1.58291,1275300007.0
2006-11-24 13:45:00,1.58297,1.58297,1.58247,1.58265,1242100008.0
2006-11-24 13:50:00,1.58255,1.5828,1.58227,1.58247,1456000004.0
2006-11-24 13:55:00,1.58248,1.58259,1.58131,1.58133,1612900013.0
2006-11-24 14:00:00,1.58113,1.58178,1.58091,1.58161,1498700002.0
2006-11-24 14:05:00,1.58155,1.58205,1.58155,1.58177,1454200008.0
2006-11-24 14:10:00,1.58179,1.58222,1.5817,1.58198,1255700005.0
2006-11-24 14:15:00,1.58191,1.58221,1.58177,1.58182,1477100005.0
2006-11-24 14:20:00,1.58175,1.58205,1.58153,1.58187,1676800006.0
2006-11-24 14:25:00,1.58202,1.58209,1.58168,1.58188,1524000006.0
2006-11-24 14:30:00,1.5819,1.58204,1.58164,1.58167,1665200007.0
2006-11-24 14:35:00,1.5817,1.58192,1.58151,1.5818,1519200003.0
2006-11-24 14:40:00,1.58185,1.58213,1.58151,1.58192,1344399998.0
2006-11-24 14:45:00,1.58212,1.58243,1.58205,1.58225,1236099992.0
2006-11-24 14:50:00,1.58245,1.58253,1.58205,1.58247,1315100001.0
2006-11-24 14:55:00,1.58247,1.58261,1.58211,1.58221,1105500001.0
2006-11-24 15:00:00,1.58233,1.5828,1.58212,1.58276,1672300012.0
2006-11-24 15:05:00,1.58257,1.58278,1.58182,1.58187,986000003.0
2006-11-24 15:10:00,1.58195,1.58235,1.58172,1.58235,1205400000.0
2006-11-24 15:15:00,1.58222,1.58246,1.5819,1.58196,1555399997.0
2006-11-24 15:20:00,1.58212,1.58214,1.58164,1.58187,962900005.0
2006-11-24 15:25:00,1.58191,1.58219,1.58163,1.58187,1271799997.0
2006-11-24 15:30:00,1.58188,1.58195,1.58143,1.58161,1062799996.0
2006-11-24 15:35:00,1.58175,1.5819,1.58114,1.58158,938000000.0
2006-11-24 15:40:00,1.58146,1.58176,1.58134,1.58151,1187499998.0
2006-11-24 15:45:00,1.58148,1.58153,1.58091,1.58141,1596200005.0
2006-11-24 15:50:00,1.58131,1.58147,1.58089,1.58113,1174900004.0
2006-11-24 15:55:00,1.58111,1.58155,1.58087,1.5813,1338200009.0
2006-11-24 16:00:00,1.58133,1.58162,1.58126,1.58158,1509699992.0
2006-11-24 16:05:00,1.58153,1.58173,1.58128,1.58168,1308399997.0
2006-11-24 16:10:00,1.58175,1.58224,1.5814,1.58209,1702999994.0
2006-11-24 16:15:00,1.58195,1.58229,1.58178,1.58198,1732100006.0
2006-11-24 16:20:00,1.58204,1.58258,1.58204,1.58251,1197799997.0
2006-11-24 16:25:00,1.58248,1.5826,1.5821,1.58249,1342499994.0
2006-11-24 16:30:00,1.5824,1.58253,1.58195,1.58222,909299998.0
2006-11-24 16:35:00,1.58223,1.58273,1.58209,1.58262,1383700003.0
2006-11-24 16:40:00,1.58231,1.58253,1.58223,1.58252,1512899993.0
2006-11-24 16:45:00,1.58237,1.58262,1.58225,1.58247,1385299989.0
2006-11-24 16:50:00,1.58236,1.58258,1.58223,1.58233,1360099998.0
2006-11-24 16:55:00,1.58255,1.5832,1.58234,1.58289,1587699991.0
2006-11-24 17:00:00,1.58281,1.58318,1.58266,1.58271,1274700005.0
2006-11-24 17:05:00,1.583,1.58313,1.58272,1.58287,1792899993.0
2006-11-24 17:10:00,1.58279,1.58322,1.58272,1.5831,1351800001.0
2006-11-24 17:15:00,1.5831,1.58313,1.5827,1.58292,1266199997.0
2006-11-24 17:20:00,1.58292,1.58302,1.58253,1.58258,1713699999.0
2006-11-24 17:25:00,1.58281,1.58307,1.5826,1.58276,1542900010.0
2006-11-24 17:30:00,1.58263,1.58295,1.5825,1.58286,1422800006.0
2006-11-24 17:35:00,1.58284,1.58311,1.58269,1.58297,1118900002.0
2006-11-24 17:40:00,1.58278,1.58309,1.58238,1.5827,1438099999.0
2006-11-24 17:45:00,1.58258,1.58289,1.58255,1.58275,1538199998.0
2006-11-24 17:50:00,1.58292,1.58338,1.58275,1.58306,1137400003.0
2006-11-24 17:55:00,1.58322,1.58405,1.58314,1.58375,1373800002.0
2006-11-24 18:00:00,1.58389,1.5847,1.58371,1.5846,5803300002.0
2006-11-24 18:05:00,1.5847,1.5847,1.58326,1.58355,9246000005.0
2006-11-24 18:10:00,1.58355,1.58384,1.58324,1.5835,7695800012.0
2006-11-24 18:15:00,1.58367,1.5838,1.58314,1.58332,7665399993.0
2006-11-24 18:20:00,1.58341,1.58348,1.58318,1.5834,4985100017.0
2006-11-24 18:25:00,1.5833,1.58385,1.5829,1.58351,8018800032.0
2006-11-24 18:30:00,1.58331,1.58369,1.5832,1.5833,5291700010.0
2006-11-24 18:35:00,1.58368,1.58383,1.58347,1.58376,8808500039.0
2006-11-24 18:40:00,1.5835,1.585,1.58346,1.5848,3736400014.0
2006-11-24 18:45:00,1.5851,1.5851,1.58423,1.58434,3049500025.0
2006-11-24 18:50:00,1.5842,1.58497,1.5841,1.58493,5363600010.0
2006-11-24 18:55:00,1.58485,1.58492,1.58415,1.58436,5874400018.0
2006-11-24 19:00:00,1.58439,1.5847,1.58429,1.58465,2939399995.0
2006-11-24 19:05:00,1.58452,1.5846,1.58335,1.58358,6303899991.0
2006-11-24 19:10:00,1.58351,1.58387,1.58339,1.58342,4299100022.0
2006-11-24 19:15:00,1.58336,1.5835,1.58296,1.58321,4446400004.0
2006-11-24 19:20:00,1.58327,1.58352,1.58296,1.58317,3551300012.0
2006-11-24 19:25:00,1.58295,1.58318,1.58277,1.58292,4302499992.0
2006-11-24 19:30:00,1.5832,1.58331,1.58289,1.58306,6108300004.0
2006-11-24 19:35:00,1.58315,1.58326,1.58285,1.58287,3878900000.0
2006-11-24 19:40:00,1.5832,1.58329,1.58282,1.58292,3491700022.0
2006-11-24 19:45:00,1.58287,1.58315,1.58283,1.58314,3212300003.0
2006-11-24 19:50:00,1.58305,1.58318,1.5828,1.58318,1884400005.0
2006-11-24 19:55:00,1.58318,1.58328,1.583,1.58307,6375400020.0
2006-11-24 20:00:00,1.58316,1.5836,1.58302,1.58346,2469400011.0
2006-11-24 20:05:00,1.58343,1.5837,1.58335,1.5834,2882700007.0
2006-11-24 20:10:00,1.58336,1.58357,1.58325,1.58334,3810499998.0
2006-11-24 20:15:00,1.5833,1.5838,1.5833,1.58337,2187000004.0
2006-11-24 20:20:00,1.5837,1.5837,1.58281,1.58348,3860499996.0
2006-11-24 20:25:00,1.5835,1.58353,1.58307,1.58307,3337800013.0
2006-11-24 20:30:00,1.5834,1.5835,1.58301,1.58324,5260600013.0
2006-11-24 20:35:00,1.58322,1.58339,1.58286,1.58302,4649100035.0
2006-11-24 20:40:00,1.58304,1.58338,1.58281,1.58331,4544599996.0
2006-11-24 20:45:00,1.58315,1.5834,1.58289,1.5834,4065900003.0
2006-11-24 20:50:00,1.58341,1.58351,1.58317,1.58348,5811000008.0
2006-11-24 20:55:00,1.5835,1.5836,1.5834,1.5835,5618700022.0
2006-11-24 21:00:00,1.5836,1.58393,1.5834,1.58373,6796300024.0
2006-11-24 21:05:00,1.58376,1.58388,1.58355,1.58376,2805900007.0
2006-11-24 21:10:00,1.58376,1.584,1.58357,1.58383,3691600034.0
2006-11-24 21:15:00,1.58378,1.58392,1.5835,1.58365,4280200028.0
2006-11-24 21:20:00,1.5836,1.58383,1.58338,1.58352,5739700022.0
2006-11-24 21:25:00,1.58355,1.58383,1.58338,1.5835,4029999989.0
2006-11-24 21:30:00,1.58334,1.58354,1.58319,1.58322,4562100002.0
2006-11-24 21:35:00,1.58332,1.58361,1.58316,1.5833,2107099992.0
2006-11-24 21:40:00,1.58343,1.58382,1.58336,1.58377,4560100000.0
2006-11-24 21:45:00,1.58361,1.58382,1.58277,1.58358,4972899991.0
2006-11-24 21:50:00,1.58323,1.58391,1.58322,1.58355,3254000004.0
2006-11-24 21:55:00,1.58345,1.58365,1.58338,1.58359,3121700010.0
2006-11-24 22:00:00,1.58352,1.58387,1.58306,1.58364,3190300000.0
2006-11-24 22:05:00,1.5837,1.58388,1.58358,1.58373,2034800005.0
2006-11-24 22:10:00,1.58363,1.58389,1.58311,1.58362,1789999994.0
2006-11-24 22:15:00,1.58347,1.58383,1.58345,1.58358,1770800002.0
2006-11-24 22:20:00,1.58365,1.58379,1.583,1.583,1892600015.0
2006-11-24 22:25:00,1.58309,1.58326,1.58273,1.58284,3135900010.0
2006-11-24 22:30:00,1.58283,1.58368,1.58283,1.5834,2043300007.0
2006-11-24 22:35:00,1.58351,1.58367,1.58307,1.58343,2566600011.0
2006-11-24 22:40:00,1.58344,1.58389,1.58315,1.58349,3729100012.0
2006-11-24 22:45:00,1.58367,1.58379,1.58319,1.58331,1856699996.0
2006-11-24 22:50:00,1.58337,1.58354,1.5831,1.58342,1649600001.0
2006-11-24 22:55:00,1.58353,1.58363,1.58278,1.58303,1505200010.0
2006-11-24 23:00:00,1.58297,1.58337,1.58264,1.58335,1332699998.0
2006-11-24 23:05:00,1.5833,1.58335,1.58264,1.58293,1485699996.0
2006-11-24 23:10:00,1.58271,1.58327,1.58242,1.58313,1353199998.0
2006-11-24 23:15:00,1.58312,1.58315,1.58279,1.58295,1175600001.0
2006-11-24 23:20:00,1.58299,1.58315,1.58227,1.58276,1095699998.0
2006-11-24 23:25:00,1.5825,1.58317,1.5824,1.58271,1540400003.0
2006-11-24 23:30:00,1.58259,1.58311,1.5824,1.58292,1215700005.0
2006-11-24 23:35:00,1.58297,1.58319,1.58285,1.58293,1416799993.0
2006-11-24 23:40:00,1.58294,1.58323,1.58283,1.58308,1316700000.0
2006-11-24 23:45:00,1.58305,1.58352,1.58285,1.58331,1095099996.0
2006-11-24 23:50:00,1.58325,1.58353,1.58316,1.58322,1225399998.0
2006-11-24 23:55:00,1.58365,1.58373,1.58285,1.5834,1042400007.0
2006-11-27 00:00:00,1.5836,1.58383,1.58312,1.58363,1669200009.0
2006-11-27 00:05:00,1.58345,1.5838,1.58322,1.58348,1484600000.0
2006-11-27 00:10:00,1.58337,1.58377,1.58294,1.58343,1323600003.0
2006-11-27 00:15:00,1.58359,1.58367,1.58321,1.58321,1399500008.0
2006-11-27 00:20:00,1.58339,1.58356,1.58322,1.58334,1535099997.0
2006-11-27 00:25:00,1.58336,1.58364,1.58319,1.58353,1372200013.0
2006-11-27 00:30:00,1.58355,1.58372,1.58339,1.58362,1149599999.0
2006-11-27 00:35:00,1.58368,1.58389,1.58346,1.58353,1242800001.0
2006-11-27 00:40:00,1.58362,1.5837,1.58332,1.58361,1527300003.0
2006-11-27 00:45:00,1.58356,1.5839,1.5834,1.58347,1518000008.0
2006-11-27 00:50:00,1.58363,1.58371,1.58335,1.5835,1508100004.0
2006-11-27 00:55:00,1.58348,1.58357,1.58284,1.58312,1539600001.0
2006-11-27 01:00:00,1.58304,1.58337,1.58281,1.58303,1715300009.0
2006-11-27 01:05:00,1.5831,1.58343,1.58287,1.58336,1457000011.0
2006-11-27 01:10:00,1.58337,1.58352,1.58314,1.58352,1548600006.0
2006-11-27 01:15:00,1.58355,1.58355,1.58298,1.58317,1623099999.0
2006-11-27 01:20:00,1.58325,1.58327,1.58295,1.58317,1455900006.0
2006-11-27 01:25:00,1.58327,1.58368,1.58299,1.58343,1295200004.0
2006-11-27 01:30:00,1.58319,1.58367,1.58307,1.58346,1489700004.0
2006-11-27 01:35:00,1.58357,1.58387,1.58302,1.58366,1652799995.0
2006-11-27 01:40:00,1.58395,1.58395,1.58328,1.58374,1394400006.0
2006-11-27 01:45:00,1.58385,1.58395,1.58347,1.58347,1380100003.0
2006-11-27 01:50:00,1.58363,1.58382,1.58347,1.58359,1411599999.0
2006-11-27 01:55:00,1.58345,1.58365,1.58318,1.58342,1531800002.0
2006-11-27 02:00:00,1.58344,1.58348,1.58312,1.58345,1592100005.0
2006-11-27 02:05:00,1.58344,1.58356,1.58312,1.58342,1784200005.0
2006-11-27 02:10:00,1.58344,1.58371,1.58316,1.58355,1020700003.0
2006-11-27 02:15:00,1.58343,1.58359,1.58314,1.58322,1075300000.0
2006-11-27 02:20:00,1.58325,1.58359,1.58311,1.58358,1781200005.0
2006-11-27 02:25:00,1.58347,1.58379,1.58339,1.5837,1246200006.0
2006-11-27 02:30:00,1.58339,1.5837,1.58313,1.58362,1421700007.0
2006-11-27 02:35:00,1.58368,1.58371,1.58338,1.58362,1470900003.0
2006-11-27 02:40:00,1.58374,1.58408,1.58357,1.5838,1320800012.0
2006-11-27 02:45:00,1.58382,1.58391,1.58345,1.5837,1710599992.0
2006-11-27 02:50:00,1.58368,1.58375,1.58315,1.58375,1001800001.0
2006-11-27 02:55:00,1.5836,1.58391,1.58318,1.58388,1547000004.0
2006-11-27 03:00:00,1.5838,1.58419,1.58362,1.58377,1488600006.0
2006-11-27 03:05:00,1.5837,1.58393,1.58364,1.58368,1177799988.0
2006-11-27 03:10:00,1.58375,1.58392,1.58361,1.58383,1232100003.0
2006-11-27 03:15:00,1.58379,1.58404,1.58365,1.58398,1238000007.0
2006-11-27 03:20:00,1.58386,1.58405,1.5837,1.58395,1169899991.0
2006-11-27 03:25:00,1.5839,1.58426,1.58377,1.58397,1586900007.0
2006-11-27 03:30:00,1.58384,1.58417,1.58364,1.58402,1404599999.0
2006-11-27 03:35:00,1.58398,1.5841,1.58379,1.58396,959500000.0
2006-11-27 03:40:00,1.58417,1.58443,1.58392,1.58433,1497199992.0
2006-11-27 03:45:00,1.58445,1.58459,1.58405,1.58413,1355200015.0
2006-11-27 03:50:00,1.58407,1.58427,1.58384,1.58384,1410200003.0
2006-11-27 03:55:00,1.58366,1.58395,1.5835,1.58358,1150900006.0
2006-11-27 04:00:00,1.58365,1.58382,1.5835,1.58375,1333300000.0
2006-11-27 04:05:00,1.5838,1.58386,1.5834,1.58373,1460200002.0
2006-11-27 04:10:00,1.58375,1.58387,1.58324,1.58354,940399994.0
2006-11-27 04:15:00,1.58378,1.58388,1.58337,1.58348,1110499999.0
2006-11-27 04:20:00,1.58351,1.58363,1.58328,1.58337,1291600006.0
2006-11-27 04:25:00,1.58353,1.58365,1.58299,1.58355,1121100006.0
2006-11-27 04:30:00,1.58353,1.58366,1.58314,1.58353,1241000000.0
2006-11-27 04:35:00,1.58349,1.58353,1.58322,1.58331,1276500004.0
2006-11-27 04:40:00,1.58341,1.58357,1.58331,1.5835,840000004.0
2006-11-27 04:45:00,1.58343,1.58351,1.58322,1.5834,1139899999.0
2006-11-27 04:50:00,1.58335,1.58369,1.58323,1.58357,1372799991.0
2006-11-27 04:55:00,1.58346,1.58372,1.58333,1.5834,1734500007.0
2006-11-27 05:00:00,1.58341,1.58363,1.58335,1.58352,1049000008.0
2006-11-27 05:05:00,1.58354,1.58362,1.58336,1.58346,1420200004.0
2006-11-27 05:10:00,1.58344,1.58362,1.58323,1.58337,1202199993.0
2006-11-27 05:15:00,1.5835,1.58367,1.58342,1.58363,708100004.0
2006-11-27 05:20:00,1.58368,1.58388,1.58342,1.58388,1073300004.0
2006-11-27 05:25:00,1.5838,1.58417,1.5837,1.58408,1374699990.0
2006-11-27 05:30:00,1.58403,1.58403,1.5837,1.58395,1070500002.0
2006-11-27 05:35:00,1.58386,1.58398,1.5836,1.58377,1279800006.0
2006-11-27 05:40:00,1.58374,1.58396,1.58358,1.58364,634499999.0
2006-11-27 05:45:00,1.5838,1.58393,1.58356,1.58373,1354200008.0
2006-11-27 05:50:00,1.58385,1.58387,1.58332,1.58356,1789800001.0
2006-11-27 05:55:00,1.58359,1.58385,1.58335,1.58372,1230599992.0
2006-11-27 06:00:00,1.58378,1.58384,1.58331,1.58334,1516000006.0
2006-11-27 06:05:00,1.58344,1.58367,1.58322,1.5835,1651800005.0
2006-11-27 06:10:00,1.58347,1.58348,1.58289,1.58337,1237900000.0
2006-11-27 06:15:00,1.58343,1.58355,1.58323,1.58323,1093000008.0
2006-11-27 06:20:00,1.5834,1.58345,1.58288,1.58318,1385100012.0
2006-11-27 06:25:00,1.58326,1.58333,1.58293,1.58302,1355899999.0
2006-11-27 06:30:00,1.58313,1.58317,1.58268,1.58297,1101999999.0
2006-11-27 06:35:00,1.58296,1.58308,1.58271,1.58296,1114799999.0
2006-11-27 06:40:00,1.58296,1.58322,1.58259,1.58297,1206600003.0
2006-11-27 06:45:00,1.58287,1.58345,1.58262,1.58304,1515700003.0
2006-11-27 06:50:00,1.58301,1.5834,1.58286,1.58318,1529200013.0
2006-11-27 06:55:00,1.58316,1.5834,1.58288,1.58322,1445599994.0
2006-11-27 07:00:00,1.58306,1.58355,1.58301,1.58347,1310700005.0
2006-11-27 07:05:00,1.58344,1.58367,1.58316,1.58347,1086500011.0
2006-11-27 07:10:00,1.58345,1.58371,1.58333,1.58352,1176300002.0
2006-11-27 07:15:00,1.5835,1.58368,1.58327,1.58343,1379600010.0
2006-11-27 07:20:00,1.58345,1.58398,1.58338,1.58384,1239100003.0
2006-11-27 07:25:00,1.58389,1.58402,1.58356,1.5837,1339300002.0
2006-11-27 07:30:00,1.58365,1.58384,1.58339,1.58352,1413999999.0
2006-11-27 07:35:00,1.58356,1.5837,1.58346,1.58366,744399997.0
2006-11-27 07:40:00,1.58367,1.58395,1.58341,1.5837,1358600010.0
2006-11-27 07:45:00,1.58372,1.5843,1.58362,1.58423,1234100001.0
2006-11-27 07:50:00,1.58416,1.58416,1.58371,1.58386,1376600008.0
2006-11-27 07:55:00,1.58356,1.58402,1.58356,1.58392,833699998.0
2006-11-27 08:00:00,1.58372,1.58401,1.58365,1.58392,881200000.0
2006-11-27 08:05:00,1.58393,1.58413,1.58366,1.58394,1351899998.0
2006-11-27 08:10:00,1.5835,1.58444,1.5835,1.58411,1115200007.0
2006-11-27 08:15:00,1.58423,1.58446,1.5841,1.58446,1288000000.0
2006-11-27 08:20:00,1.58448,1.58458,1.58417,1.58417,1389600003.0
2006-11-27 08:25:00,1.58418,1.58453,1.5841,1.58449,1044999998.0
2006-11-27 08:30:00,1.58424,1.58449,1.58416,1.58438,1066999996.0
2006-11-27 08:35:00,1.58433,1.5844,1.58407,1.58428,1124200002.0
2006-11-27 08:40:00,1.58422,1.58499,1.58422,1.58488,1234399998.0
2006-11-27 08:45:00,1.58491,1.58494,1.58451,1.5848,1555600003.0
2006-11-27 08:50:00,1.58488,1.58526,1.58478,1.58506,1360600005.0
2006-11-27 08:55:00,1.58517,1.58531,1.58495,1.58495,1527999990.0
2006-11-27 09:00:00,1.58488,1.58498,1.58445,1.58473,1717500005.0
2006-11-27 09:05:00,1.58468,1.58475,1.58436,1.58452,1413499988.0
2006-11-27 09:10:00,1.5844,1.58455,1.58416,1.58428,874000000.0
2006-11-27 09:15:00,1.5843,1.58441,1.58397,1.58409,1345699997.0
2006-11-27 09:20:00,1.58425,1.58425,1.58381,1.58388,1466400005.0
2006-11-27 09:25:00,1.58389,1.58397,1.58326,1.58335,1421000010.0
2006-11-27 09:30:00,1.58324,1.58367,1.58315,1.58345,1372199995.0
2006-11-27 09:35:00,1.58349,1.5835,1.58318,1.58342,1104300002.0
2006-11-27 09:40:00,1.58335,1.58355,1.5832,1.58321,1403000001.0
2006-11-27 09:45:00,1.58342,1.58408,1.5833,1.58392,1388900003.0
2006-11-27 09:50:00,1.58399,1.58417,1.58384,1.584,1318500010.0
2006-11-27 09:55:00,1.58394,1.58453,1.58381,1.58434,1012000001.0
2006-11-27 10:00:00,1.58461,1.58461,1.58417,1.58437,1538100003.0
2006-11-27 10:05:00,1.5844,1.58473,1.58434,1.5845,1693099997.0
2006-11-27 10:10:00,1.58448,1.58448,1.58401,1.58423,1108700005.0
2006-11-27 10:15:00,1.58425,1.58435,1.58405,1.58425,1565600000.0
2006-11-27 10:20:00,1.5843,1.58477,1.58421,1.5846,1182500007.0
2006-11-27 10:25:00,1.5847,1.58498,1.58458,1.58473,1622700009.0
2006-11-27 10:30:00,1.58451,1.58469,1.58386,1.58392,1424900006.0
2006-11-27 10:35:00,1.58397,1.58442,1.58391,1.5843,1289900003.0
2006-11-27 10:40:00,1.58394,1.58424,1.58382,1.58406,1634200007.0
2006-11-27 10:45:00,1.58412,1.58426,1.58382,1.58398,1404300005.0
2006-11-27 10:50:00,1.58387,1.58463,1.58377,1.58458,1465400001.0
2006-11-27 10:55:00,1.58454,1.58482,1.58441,1.58451,1476599998.0
2006-11-27 11:00:00,1.58475,1.58502,1.58439,1.58478,1337899998.0
2006-11-27 11:05:00,1.58483,1.58489,1.58427,1.58455,1442200007.0
2006-11-27 11:10:00,1.58443,1.58456,1.58389,1.58422,1425000005.0
2006-11-27 11:15:00,1.58416,1.58428,1.58396,1.58417,1389000009.0
2006-11-27 11:20:00,1.58405,1.58417,1.58383,1.58407,1605200013.0
2006-11-27 11:25:00,1.58414,1.58437,1.58396,1.58436,1398199998.0
2006-11-27 11:30:00,1.58435,1.58489,1.58418,1.58479,1726599995.0
2006-11-27 11:35:00,1.58487,1.58521,1.5846,1.58504,1381000002.0
2006-11-27 11:40:00,1.58488,1.58511,1.58456,1.58476,1579900000.0
2006-11-27 11:45:00,1.58502,1.58525,1.58475,1.58488,1176199997.0
2006-11-27 11:50:00,1.58496,1.58519,1.58484,1.58496,1628700001.0
2006-11-27 11:55:00,1.58477,1.58515,1.58477,1.58493,1511100016.0
2006-11-27 12:00:00,1.58482,1.5849,1.58437,1.58456,1827900003.0
2006-11-27 12:05:00,1.58465,1.58472,1.58432,1.58453,1400700000.0
2006-11-27 12:10:00,1.5846,1.58478,1.58438,1.58462,1207499999.0
2006-11-27 12:15:00,1.58459,1.58481,1.58444,1.58481,1154600004.0
2006-11-27 12:20:00,1.58464,1.58492,1.58461,1.58485,1368399999.0
2006-11-27 12:25:00,1.58483,1.5851,1.58464,1.58502,1587199998.0
2006-11-27 12:30:00,1.58507,1.58513,1.58485,1.585,1381499996.0
2006-11-27 12:35:00,1.58498,1.58521,1.5849,1.58506,1351700002.0
2006-11-27 12:40:00,1.58504,1.58523,1.58486,1.58523,1574599997.0
2006-11-27 12:45:00,1.58512,1.5852,1.58447,1.5847,1224200006.0
2006-11-27 12:50:00,1.58453,1.58471,1.58421,1.58436,1697299995.0
2006-11-27 12:55:00,1.58436,1.58436,1.584,1.5841,1232600006.0
2006-11-27 13:00:00,1.5842,1.58487,1.58415,1.58466,1580500002.0
2006-11-27 13:05:00,1.5845,1.58471,1.58443,1.58466,1183899997.0
2006-11-27 13:10:00,1.58465,1.58486,1.58445,1.58455,1247199998.0
2006-11-27 13:15:00,1.58464,1.58478,1.5842,1.58429,1365300009.0
2006-11-27 13:20:00,1.5845,1.58453,1.58415,1.5845,1188200004.0
2006-11-27 13:25:00,1.58451,1.58472,1.58419,1.58447,1338900002.0
2006-11-27 13:30:00,1.5846,1.58465,1.58438,1.58461,1584800006.0
2006-11-27 13:35:00,1.5845,1.58482,1.58443,1.58477,1243900007.0
2006-11-27 13:40:00,1.58475,1.58488,1.58448,1.58458,1093999998.0
2006-11-27 13:45:00,1.58473,1.58484,1.5845,1.58472,1664099994.0
2006-11-27 13:50:00,1.5847,1.58478,1.58448,1.58473,1337400008.0
2006-11-27 13:55:00,1.58477,1.58493,1.58454,1.5849,1529799995.0
2006-11-27 14:00:00,1.58474,1.58496,1.58447,1.58472,1657399994.0
2006-11-27 14:05:00,1.5848,1.58506,1.58476,1.5849,1423400028.0
2006-11-27 14:10:00,1.58487,1.58503,1.58476,1.58496,1287999999.0
2006-11-27 14:15:00,1.58497,1.585,1.58461,1.58478,1411100008.0
2006-11-27 14:20:00,1.5848,1.58509,1.5845,1.58489,1828700014.0
2006-11-27 14:25:00,1.58492,1.58502,1.58469,1.58502,1544300005.0
2006-11-27 14:30:00,1.58494,1.58507,1.5847,1.58489,1629700004.0
2006-11-27 14:35:00,1.58483,1.58508,1.58469,1.5848,1457300005.0
2006-11-27 14:40:00,1.58491,1.58507,1.58473,1.58495,1372399998.0
2006-11-27 14:45:00,1.58499,1.58552,1.58499,1.58529,1108200004.0
2006-11-27 14:50:00,1.58537,1.58561,1.58506,1.58539,1489800004.0
2006-11-27 14:55:00,1.58534,1.58548,1.58516,1.58535,1621900002.0
2006-11-27 15:00:00,1.58544,1.58544,1.58506,1.58512,1727600003.0
2006-11-27 15:05:00,1.58522,1.58532,1.5849,1.58514,1714099993.0
2006-11-27 15:10:00,1.58523,1.58542,1.58499,1.58531,1353300007.0
2006-11-27 15:15:00,1.58526,1.58543,1.58485,1.58491,1413399997.0
2006-11-27 15:20:00,1.58488,1.58502,1.58451,1.58468,989800006.0
2006-11-27 15:25:00,1.58473,1.58485,1.58451,1.58456,1187800003.0
2006-11-27 15:30:00,1.58473,1.58487,1.5845,1.58473,957200003.0
2006-11-27 15:35:00,1.58475,1.58483,1.58446,1.58475,1145200008.0
2006-11-27 15:40:00,1.58466,1.58488,1.58459,1.58483,794899997.0
2006-11-27 15:45:00,1.58471,1.58498,1.58455,1.58495,1743499997.0
2006-11-27 15:50:00,1.58476,1.58513,1.5847,1.58503,1281900000.0
2006-11-27 15:55:00,1.5851,1.58513,1.5848,1.58487,1434000003.0
2006-11-27 16:00:00,1.58502,1.5852,1.58486,1.58511,1576700018.0
2006-11-27 16:05:00,1.58527,1.58527,1.58494,1.58507,1112100003.0
2006-11-27 16:10:00,1.58531,1.58583,1.58516,1.58572,1368000006.0
2006-11-27 16:15:00,1.58563,1.58583,1.5854,1.5856,1400100006.0
2006-11-27 16:20:00,1.58548,1.58563,1.58524,1.58525,1089500001.0
2006-11-27 16:25:00,1.58536,1.58558,1.58521,1.58532,1440300007.0
2006-11-27 16:30:00,1.58517,1.58529,1.58496,1.58501,1293300001.0
2006-11-27 16:35:00,1.58514,1.58525,1.58493,1.58493,1418300005.0
2006-11-27 16:40:00,1.58507,1.58528,1.58468,1.58503,983400005.0
2006-11-27 16:45:00,1.58491,1.58503,1.58471,1.58477,1177999997.0
2006-11-27 16:50:00,1.58475,1.5848,1.58432,1.58467,1335900000.0
2006-11-27 16:55:00,1.58475,1.58507,1.58462,1.58484,1496900007.0
2006-11-27 17:00:00,1.58485,1.58504,1.58455,1.58468,1513899992.0
2006-11-27 17:05:00,1.58508,1.58539,1.58487,1.58523,1665300006.0
2006-11-27 17:10:00,1.58539,1.58541,1.58506,1.5852,1513000004.0
2006-11-27 17:15:00,1.58513,1.5853,1.58492,1.58523,1447800003.0
2006-11-27 17:20:00,1.58512,1.5853,1.5849,1.58509,1397800003.0
2006-11-27 17:25:00,1.58527,1.5853,1.58488,1.5852,706500002.0
2006-11-27 17:30:00,1.58494,1.58523,1.58485,1.58493,1436100007.0
2006-11-27 17:35:00,1.5851,1.58529,1.58489,1.58517,1177700013.0
2006-11-27 17:40:00,1.5852,1.58533,1.58491,1.58525,1444400004.0
2006-11-27 17:45:00,1.58506,1.58533,1.58497,1.58511,1521300011.0
2006-11-27 17:50:00,1.58511,1.58542,1.58507,1.58542,1400800005.0
2006-11-27 17:55:00,1.58538,1.58578,1.58523,1.58571,1074700002.0
2006-11-27 18:00:00,1.58555,1.58578,1.5851,1.5851,3885699990.0
2006-11-27 18:05:00,1.5852,1.58561,1.5849,1.58547,7127599980.0
2006-11-27 18:10:00,1.5852,1.5857,1.5851,1.58543,7077599997.0
2006-11-27 18:15:00,1.5857,1.58578,1.5845,1.5846,6803300008.0
2006-11-27 18:20:00,1.5847,1.58555,1.5846,1.5846,3559499997.0
2006-11-27 18:25:00,1.5847,1.58565,1.5847,1.58542,5262600016.0
2006-11-27 18:30:00,1.58533,1.5855,1.5851,1.58518,3360100012.0
2006-11-27 18:35:00,1.58534,1.58534,1.58461,1.5848,8409900033.0
2006-11-27 18:40:00,1.5846,1.58504,1.5845,1.58479,4594199995.0
2006-11-27 18:45:00,1.58466,1.58543,1.58463,1.58543,2741800013.0
2006-11-27 18:50:00,1.58528,1.58544,1.58512,1.58527,5456199997.0
2006-11-27 18:55:00,1.58534,1.5855,1.58512,1.58522,6032300017.0
2006-11-27 19:00:00,1.58518,1.58541,1.58506,1.5852,2954700003.0
2006-11-27 19:05:00,1.58535,1.58537,1.58491,1.58519,6435800010.0
2006-11-27 19:10:00,1.58508,1.58535,1.585,1.58508,4538400006.0
2006-11-27 19:15:00,1.58515,1.58518,1.5847,1.58484,4072100009.0
2006-11-27 19:20:00,1.58487,1.58498,1.58463,1.58477,3345300009.0
2006-11-27 19:25:00,1.58475,1.58492,1.58456,1.58472,4664100008.0
2006-11-27 19:30:00,1.58483,1.58493,1.58456,1.58482,5034000012.0
2006-11-27 19:35:00,1.58468,1.58493,1.58444,1.58456,3848300034.0
2006-11-27 19:40:00,1.5848,1.58493,1.58465,1.5847,3077299991.0
2006-11-27 19:45:00,1.58466,1.58491,1.58459,1.58483,2948799993.0
2006-11-27 19:50:00,1.58465,1.58493,1.5846,1.58471,1926200012.0
2006-11-27 19:55:00,1.58485,1.58492,1.58459,1.58488,6072500004.0
2006-11-27 20:00:00,1.58489,1.58505,1.58472,1.58498,2454600002.0
2006-11-27 20:05:00,1.5849,1.58505,1.58482,1.58485,2778200016.0
2006-11-27 20:10:00,1.58495,1.58504,1.58472,1.58474,3575400011.0
2006-11-27 20:15:00,1.58475,1.58499,1.5839,1.5841,3861600010.0
2006-11-27 20:20:00,1.5843,1.58502,1.5841,1.58491,3504800015.0
2006-11-27 20:25:00,1.58478,1.58494,1.584,1.5847,5557099989.0
2006-11-27 20:30:00,1.5842,1.58485,1.5841,1.5846,2598100037.0
2006-11-27 20:35:00,1.58455,1.58488,1.58421,1.58422,4694999999.0
2006-11-27 20:40:00,1.58437,1.58452,1.58415,1.58441,4044500004.0
2006-11-27 20:45:00,1.58445,1.58487,1.58421,1.58474,4528300014.0
2006-11-27 20:50:00,1.58465,1.58494,1.5845,1.58469,5586400015.0
2006-11-27 20:55:00,1.5848,1.5848,1.5839,1.5841,6602800015.0
2006-11-27 21:00:00,1.5842,1.58471,1.5841,1.58448,6020000009.0
2006-11-27 21:05:00,1.58441,1.58465,1.58431,1.58447,2494999997.0
2006-11-27 21:10:00,1.58453,1.58453,1.58354,1.58432,3896800003.0
2006-11-27 21:15:00,1.58426,1.58434,1.58386,1.5841,3849700012.0
2006-11-27 21:20:00,1.58398,1.58442,1.58398,1.58433,4126199991.0
2006-11-27 21:25:00,1.58432,1.58448,1.58394,1.5842,3740900006.0
2006-11-27 21:30:00,1.58415,1.58433,1.58393,1.58429,4384400023.0
2006-11-27 21:35:00,1.58428,1.58435,1.58395,1.58406,2378099996.0
2006-11-27 21:40:00,1.58408,1.58427,1.5839,1.5842,4449200008.0
2006-11-27 21:45:00,1.58418,1.58426,1.58402,1.58416,4687300013.0
2006-11-27 21:50:00,1.58408,1.58439,1.58398,1.5842,3113399997.0
2006-11-27 21:55:00,1.58421,1.58454,1.58392,1.58402,3741300005.0
2006-11-27 22:00:00,1.58412,1.58456,1.58408,1.58454,3083500000.0
2006-11-27 22:05:00,1.58463,1.58471,1.58428,1.5845,2076799997.0
2006-11-27 22:10:00,1.58446,1.58453,1.58409,1.58421,1947800003.0
2006-11-27 22:15:00,1.58435,1.58448,1.5841,1.58425,1867600012.0
2006-11-27 22:20:00,1.58435,1.58447,1.58416,1.58433,1654100009.0
2006-11-27 22:25:00,1.5844,1.58444,1.58402,1.58437,3125300003.0
2006-11-27 22:30:00,1.58435,1.58445,1.58404,1.5844,1880599998.0
2006-11-27 22:35:00,1.58438,1.58445,1.58397,1.58435,2709100011.0
2006-11-27 22:40:00,1.58435,1.58441,1.58389,1.58422,3424700007.0
2006-11-27 22:45:00,1.58412,1.58436,1.58395,1.58423,1987799998.0
2006-11-27 22:50:00,1.58425,1.58448,1.58393,1.58422,1816100003.0
2006-11-27 22:55:00,1.58434,1.58447,1.5838,1.5841,1571000007.0
2006-11-27 23:00:00,1.5838,1.58454,1.5838,1.58446,1303700005.0
2006-11-27 23:05:00,1.58439,1.5845,1.58388,1.58445,998200001.0
2006-11-27 23:10:00,1.58385,1.58445,1.58377,1.58438,1094100002.0
2006-11-27 23:15:00,1.58419,1.58441,1.58411,1.58425,1074099998.0
2006-11-27 23:20:00,1.58427,1.58451,1.58417,1.58442,835500006.0
2006-11-27 23:25:00,1.58446,1.58454,1.58426,1.58442,1321399993.0
2006-11-27 23:30:00,1.58447,1.58453,1.58411,1.58433,1175000006.0
2006-11-27 23:35:00,1.5843,1.58452,1.58421,1.58449,1140300006.0
2006-11-27 23:40:00,1.58438,1.58447,1.58358,1.58445,1302400004.0
2006-11-27 23:45:00,1.58435,1.58447,1.58418,1.58422,706000005.0
2006-11-27 23:50:00,1.5844,1.5846,1.58415,1.58447,1131800010.0
2006-11-27 23:55:00,1.58459,1.58463,1.58422,1.58436,1227900003.0
2006-11-28 00:00:00,1.58436,1.58446,1.58416,1.58423,923800007.0
2006-11-28 00:05:00,1.58409,1.58424,1.58392,1.58408,1440599997.0
2006-11-28 00:10:00,1.58396,1.58429,1.58389,1.58414,1247100001.0
2006-11-28 00:15:00,1.5843,1.58439,1.58398,1.58412,1016599991.0
2006-11-28 00:20:00,1.58382,1.58425,1.58358,1.58396,1106800002.0
2006-11-28 00:25:00,1.5842,1.58431,1.58401,1.58405,1111500002.0
2006-11-28 00:30:00,1.58418,1.58436,1.58351,1.58419,1269900002.0
2006-11-28 00:35:00,1.58429,1.58437,1.5841,1.58422,1190699998.0
2006-11-28 00:40:00,1.58439,1.58445,1.58399,1.58425,1214499996.0
2006-11-28 00:45:00,1.58438,1.58447,1.58419,1.58439,1222700003.0
2006-11-28 00:50:00,1.58429,1.58452,1.58409,1.58447,961699999.0
2006-11-28 00:55:00,1.58429,1.58447,1.58411,1.5843,1301100021.0
2006-11-28 01:00:00,1.5843,1.58448,1.58416,1.58445,946700003.0
2006-11-28 01:05:00,1.5844,1.58454,1.58422,1.58444,1554300008.0
2006-11-28 01:10:00,1.58447,1.58465,1.58402,1.58453,1301900003.0
2006-11-28 01:15:00,1.58455,1.58455,1.5839,1.5844,989800005.0
2006-11-28 01:20:00,1.58443,1.58452,1.58425,1.58436,792800004.0
2006-11-28 01:25:00,1.58447,1.58451,1.5842,1.58435,1264300012.0
2006-11-28 01:30:00,1.58444,1.58451,1.5839,1.58439,1275199999.0
2006-11-28 01:35:00,1.5842,1.5845,1.58417,1.58427,1273199993.0
2006-11-28 01:40:00,1.58431,1.58457,1.58416,1.58439,1251100003.0
2006-11-28 01:45:00,1.58437,1.5845,1.58412,1.58413,1451000000.0
2006-11-28 01:50:00,1.58415,1.58426,1.58375,1.58417,703200001.0
2006-11-28 01:55:00,1.58413,1.58423,1.5839,1.5841,1119499998.0
2006-11-28 02:00:00,1.584,1.58415,1.58383,1.58415,1319700000.0
2006-11-28 02:05:00,1.5841,1.58428,1.58387,1.5841,1253199994.0
2006-11-28 02:10:00,1.5842,1.5843,1.58391,1.58413,1014899994.0
2006-11-28 02:15:00,1.58412,1.58428,1.58388,1.58428,685300003.0
2006-11-28 02:20:00,1.58405,1.58429,1.58382,1.5842,1440199995.0
2006-11-28 02:25:00,1.58413,1.58419,1.58346,1.58387,1161599999.0
2006-11-28 02:30:00,1.58392,1.58429,1.58392,1.58412,1076199997.0
2006-11-28 02:35:00,1.58423,1.58431,1.58397,1.58419,1116900007.0
2006-11-28 02:40:00,1.58433,1.58433,1.58394,1.58419,838400005.0
2006-11-28 02:45:00,1.5842,1.58427,1.58394,1.58417,1282499989.0
2006-11-28 02:50:00,1.5841,1.58427,1.5839,1.58419,976500001.0
2006-11-28 02:55:00,1.58419,1.5843,1.5834,1.5841,1157700000.0
2006-11-28 03:00:00,1.5841,1.58427,1.58344,1.58423,1172799997.0
2006-11-28 03:05:00,1.5842,1.58435,1.58394,1.58408,823900005.0
2006-11-28 03:10:00,1.58407,1.58423,1.58383,1.58407,1201000011.0
2006-11-28 03:15:00,1.58417,1.58423,1.58346,1.58398,1491600009.0
2006-11-28 03:20:00,1.58371,1.58423,1.58344,1.58423,1137000005.0
2006-11-28 03:25:00,1.58407,1.58419,1.5835,1.58408,1424600009.0
2006-11-28 03:30:00,1.58402,1.58422,1.58344,1.58348,1231700006.0
2006-11-28 03:35:00,1.58413,1.58442,1.58408,1.58427,1246500006.0
2006-11-28 03:40:00,1.58435,1.58441,1.58404,1.58441,1307300013.0
2006-11-28 03:45:00,1.58435,1.58443,1.58412,1.58418,1010600004.0
2006-11-28 03:50:00,1.58429,1.58447,1.58408,1.58435,995700003.0
2006-11-28 03:55:00,1.58437,1.58439,1.5841,1.5843,1395900008.0
2006-11-28 04:00:00,1.58428,1.58442,1.5841,1.58436,1029599998.0
2006-11-28 04:05:00,1.5843,1.58444,1.5836,1.5843,1561500007.0
2006-11-28 04:10:00,1.5842,1.58435,1.58368,1.5838,1004099998.0
2006-11-28 04:15:00,1.58407,1.58438,1.58359,1.58411,1092500001.0
2006-11-28 04:20:00,1.58421,1.58439,1.58403,1.5843,1218499996.0
2006-11-28 04:25:00,1.58435,1.58441,1.58404,1.58438,908400001.0
2006-11-28 04:30:00,1.58418,1.58445,1.58418,1.5843,772000000.0
2006-11-28 04:35:00,1.58423,1.58442,1.58402,1.58426,1575900007.0
2006-11-28 04:40:00,1.58441,1.58448,1.58421,1.58439,1209800004.0
2006-11-28 04:45:00,1.58433,1.58447,1.58412,1.5844,1136300005.0
2006-11-28 04:50:00,1.58421,1.58444,1.58362,1.58423,1254200010.0
2006-11-28 04:55:00,1.58429,1.58438,1.584,1.58437,1248000000.0
2006-11-28 05:00:00,1.5844,1.58445,1.58372,1.58376,1525400002.0
2006-11-28 05:05:00,1.58412,1.58445,1.5838,1.58438,1466300001.0
2006-11-28 05:10:00,1.58436,1.58445,1.58421,1.58435,1087600001.0
2006-11-28 05:15:00,1.58419,1.58442,1.58369,1.58436,1304099994.0
2006-11-28 05:20:00,1.58423,1.58458,1.5842,1.58449,1275000002.0
2006-11-28 05:25:00,1.58448,1.58455,1.58382,1.58385,1064299994.0
2006-11-28 05:30:00,1.58411,1.58452,1.58384,1.58443,1252600001.0
2006-11-28 05:35:00,1.5843,1.5845,1.58353,1.58372,1156400002.0
2006-11-28 05:40:00,1.58385,1.58459,1.58356,1.58418,1186599999.0
2006-11-28 05:45:00,1.58433,1.58447,1.58403,1.58403,1154999999.0
2006-11-28 05:50:00,1.5843,1.58443,1.584,1.58407,1418699998.0
2006-11-28 05:55:00,1.5839,1.58435,1.58362,1.58376,1264099994.0
2006-11-28 06:00:00,1.58413,1.58433,1.58386,1.58429,1589999994.0
2006-11-28 06:05:00,1.5843,1.58438,1.58395,1.58428,1529300012.0
2006-11-28 06:10:00,1.58418,1.58445,1.58404,1.58438,1188799999.0
2006-11-28 06:15:00,1.58442,1.58445,1.5837,1.58425,1152500006.0
2006-11-28 06:20:00,1.58438,1.58445,1.58367,1.58433,1188300006.0
2006-11-28 06:25:00,1.5843,1.58454,1.58412,1.58439,1541700010.0
2006-11-28 06:30:00,1.58437,1.58457,1.58397,1.58451,1152199994.0
2006-11-28 06:35:00,1.58415,1.58459,1.58393,1.58432,757599995.0
2006-11-28 06:40:00,1.58429,1.58453,1.58421,1.5845,1589300006.0
2006-11-28 06:45:00,1.58442,1.58467,1.58425,1.58462,917199996.0
2006-11-28 06:50:00,1.58451,1.58451,1.58357,1.58426,1566600011.0
2006-11-28 06:55:00,1.58437,1.58449,1.58421,1.58434,1086299996.0
2006-11-28 07:00:00,1.58429,1.58451,1.5841,1.58445,1202399998.0
2006-11-28 07:05:00,1.58439,1.58458,1.58423,1.58445,1040600007.0
2006-11-28 07:10:00,1.58442,1.58455,1.58426,1.58455,746400001.0
2006-11-28 07:15:00,1.5845,1.58455,1.584,1.58427,1631600011.0
2006-11-28 07:20:00,1.58433,1.58445,1.5837,1.58376,1099899998.0
2006-11-28 07:25:00,1.58406,1.58435,1.58361,1.58415,1429799991.0
2006-11-28 07:30:00,1.5843,1.58441,1.58411,1.5843,1316100006.0
2006-11-28 07:35:00,1.58429,1.58437,1.58417,1.5843,652400005.0
2006-11-28 07:40:00,1.58426,1.58443,1.5841,1.58415,1433700006.0
2006-11-28 07:45:00,1.58416,1.58431,1.58404,1.58415,1064899996.0
2006-11-28 07:50:00,1.58417,1.58453,1.58398,1.58427,866599997.0
2006-11-28 07:55:00,1.5843,1.58438,1.58402,1.58423,789399999.0
2006-11-28 08:00:00,1.58396,1.58435,1.58396,1.5842,1178100015.0
2006-11-28 08:05:00,1.58425,1.58425,1.58393,1.5841,968299998.0
2006-11-28 08:10:00,1.58403,1.58433,1.5838,1.58398,1525499984.0
2006-11-28 08:15:00,1.58415,1.58423,1.58393,1.58423,743799997.0
2006-11-28 08:20:00,1.58417,1.58428,1.58396,1.58413,880700004.0
2006-11-28 08:25:00,1.58411,1.58432,1.58389,1.58427,925099999.0
2006-11-28 08:30:00,1.58412,1.58431,1.58402,1.58417,1167000006.0
2006-11-28 08:35:00,1.5842,1.58431,1.58403,1.58431,624500005.0
2006-11-28 08:40:00,1.58417,1.5843,1.58389,1.5843,1009200007.0
2006-11-28 08:45:00,1.58422,1.58459,1.58342,1.5842,1601300005.0
2006-11-28 08:50:00,1.5836,1.5844,1.58337,1.58428,954700008.0
2006-11-28 08:55:00,1.58423,1.5844,1.58405,1.58423,1246000008.0
2006-11-28 09:00:00,1.58415,1.5845,1.58415,1.58423,951800000.0
2006-11-28 09:05:00,1.58429,1.5844,1.58397,1.58398,1103300002.0
2006-11-28 09:10:00,1.58398,1.58425,1.58397,1.58411,1167000003.0
2006-11-28 09:15:00,1.58398,1.5842,1.58365,1.58389,1014200010.0
2006-11-28 09:20:00,1.58395,1.58436,1.58357,1.58419,1202400006.0
2006-11-28 09:25:00,1.58427,1.58438,1.58405,1.58411,1129099993.0
2006-11-28 09:30:00,1.58419,1.58434,1.58397,1.58418,1330199999.0
2006-11-28 09:35:00,1.58422,1.5843,1.58385,1.58404,1593500010.0
2006-11-28 09:40:00,1.584,1.58434,1.584,1.58409,1187399996.0
2006-11-28 09:45:00,1.58418,1.58435,1.58401,1.58416,839899999.0
2006-11-28 09:50:00,1.58418,1.5843,1.58393,1.58399,1132100003.0
2006-11-28 09:55:00,1.58401,1.58421,1.58386,1.58405,1549099997.0
2006-11-28 10:00:00,1.58427,1.58437,1.58401,1.58425,1584800018.0
2006-11-28 10:05:00,1.58402,1.58425,1.5833,1.58379,1597799984.0
2006-11-28 10:10:00,1.58369,1.58392,1.58348,1.58392,950000005.0
2006-11-28 10:15:00,1.58397,1.58401,1.58356,1.58382,1284500000.0
2006-11-28 10:20:00,1.58375,1.58438,1.58365,1.58423,1428500010.0
2006-11-28 10:25:00,1.58415,1.58428,1.58378,1.58391,1543399995.0
2006-11-28 10:30:00,1.58383,1.58408,1.5837,1.58403,1489499989.0
2006-11-28 10:35:00,1.58393,1.58433,1.58389,1.58417,1634899999.0
2006-11-28 10:40:00,1.58392,1.58416,1.58372,1.58404,1557100003.0
2006-11-28 10:45:00,1.58386,1.58437,1.58386,1.58419,1323700013.0
2006-11-28 10:50:00,1.58429,1.58447,1.58392,1.5844,1798199998.0
2006-11-28 10:55:00,1.58436,1.58455,1.58413,1.58432,1528500006.0
2006-11-28 11:00:00,1.58454,1.58482,1.58436,1.58452,1411100008.0
2006-11-28 11:05:00,1.58446,1.58494,1.58441,1.58486,890499997.0
2006-11-28 11:10:00,1.58485,1.58486,1.58455,1.58483,1678799985.0
2006-11-28 11:15:00,1.58482,1.58493,1.58458,1.58485,1305199996.0
2006-11-28 11:20:00,1.58491,1.58501,1.58472,1.5848,1551400013.0
2006-11-28 11:25:00,1.58473,1.58495,1.58455,1.5847,1237999998.0
2006-11-28 11:30:00,1.5848,1.58502,1.58457,1.58476,1928899990.0
2006-11-28 11:35:00,1.58488,1.58547,1.58473,1.58547,1510800008.0
2006-11-28 11:40:00,1.58552,1.58605,1.58542,1.58584,1459599997.0
2006-11-28 11:45:00,1.58588,1.58607,1.58566,1.58577,1182100002.0
2006-11-28 11:50:00,1.58598,1.586,1.58557,1.58572,1676700007.0
2006-11-28 11:55:00,1.58571,1.58588,1.58554,1.58572,1308399995.0
2006-11-28 12:00:00,1.58571,1.58583,1.58546,1.58576,1397299999.0
2006-11-28 12:05:00,1.58582,1.58589,1.58557,1.58574,972599997.0
2006-11-28 12:10:00,1.58587,1.58603,1.58562,1.58562,1021100001.0
2006-11-28 12:15:00,1.58561,1.5857,1.58529,1.58553,1125700008.0
2006-11-28 12:20:00,1.5853,1.58561,1.58525,1.58548,1024000007.0
2006-11-28 12:25:00,1.58553,1.58595,1.58547,1.58562,1660200000.0
2006-11-28 12:30:00,1.5858,1.58585,1.58555,1.58575,1384899999.0
2006-11-28 12:35:00,1.58573,1.58591,1.58556,1.58561,1102299998.0
2006-11-28 12:40:00,1.58568,1.58636,1.58555,1.58636,1258400001.0
2006-11-28 12:45:00,1.5863,1.58643,1.58579,1.58624,1048200007.0
2006-11-28 12:50:00,1.58611,1.58652,1.58593,1.58647,1558899997.0
2006-11-28 12:55:00,1.58652,1.58655,1.58617,1.58635,1166900003.0
2006-11-28 13:00:00,1.5864,1.58647,1.58599,1.58626,1016200001.0
2006-11-28 13:05:00,1.58624,1.58633,1.58595,1.58603,1081600002.0
2006-11-28 13:10:00,1.58588,1.58611,1.58575,1.58608,723000004.0
2006-11-28 13:15:00,1.58595,1.58614,1.5857,1.5857,1452600005.0
2006-11-28 13:20:00,1.58597,1.586,1.58561,1.58585,1522799997.0
2006-11-28 13:25:00,1.58586,1.58614,1.58552,1.586,1473700010.0
2006-11-28 13:30:00,1.58598,1.58609,1.58561,1.5858,1448100001.0
2006-11-28 13:35:00,1.58587,1.58593,1.58562,1.58578,1736200007.0
2006-11-28 13:40:00,1.5858,1.58603,1.58545,1.586,1222900009.0
2006-11-28 13:45:00,1.58599,1.58612,1.58574,1.58594,1142900000.0
2006-11-28 13:50:00,1.58602,1.58672,1.58586,1.58672,1267199998.0
2006-11-28 13:55:00,1.58672,1.58672,1.58631,1.58648,1546200007.0
2006-11-28 14:00:00,1.58643,1.58675,1.58627,1.58662,1522200003.0
2006-11-28 14:05:00,1.58675,1.58675,1.58632,1.58648,1293800001.0
2006-11-28 14:10:00,1.58648,1.58658,1.58623,1.58645,1538199992.0
2006-11-28 14:15:00,1.5865,1.58663,1.58635,1.58646,1029200012.0
2006-11-28 14:20:00,1.5865,1.58655,1.5862,1.5864,1641100011.0
2006-11-28 14:25:00,1.58634,1.58652,1.58609,1.58642,1524199995.0
2006-11-28 14:30:00,1.58647,1.5865,1.58612,1.58632,1457999994.0
2006-11-28 14:35:00,1.58634,1.58667,1.5861,1.58653,1323799996.0
2006-11-28 14:40:00,1.58655,1.58661,1.5862,1.5864,1118600008.0
2006-11-28 14:45:00,1.58638,1.58668,1.58638,1.58646,1079600006.0
2006-11-28 14:50:00,1.58663,1.58675,1.58633,1.58654,1475700002.0
2006-11-28 14:55:00,1.58648,1.58677,1.58631,1.5864,1250999996.0
2006-11-28 15:00:00,1.58657,1.5866,1.58628,1.58658,1540800003.0
2006-11-28 15:05:00,1.58651,1.58689,1.58635,1.5865,1114800007.0
2006-11-28 15:10:00,1.58652,1.58667,1.58636,1.58657,1286400004.0
2006-11-28 15:15:00,1.58634,1.58677,1.58628,1.58667,1603699999.0
2006-11-28 15:20:00,1.58668,1.58681,1.58647,1.58657,1378000004.0
2006-11-28 15:25:00,1.58672,1.58672,1.58625,1.58625,1266700000.0
2006-11-28 15:30:00,1.58627,1.58655,1.58592,1.58607,1504600001.0
2006-11-28 15:35:00,1.5861,1.58651,1.58576,1.58621,1838600000.0
2006-11-28 15:40:00,1.58609,1.58661,1.58599,1.58649,1471099995.0
2006-11-28 15:45:00,1.58634,1.58669,1.58621,1.58647,1596100014.0
2006-11-28 15:50:00,1.58648,1.58648,1.5862,1.58638,1427700011.0
2006-11-28 15:55:00,1.58619,1.58638,1.58582,1.58593,1062600002.0
2006-11-28 16:00:00,1.58613,1.58635,1.58596,1.5862,1540599996.0
2006-11-28 16:05:00,1.58627,1.58653,1.58611,1.58639,1308599996.0
2006-11-28 16:10:00,1.58645,1.58657,1.58591,1.58636,1306300007.0
2006-11-28 16:15:00,1.586,1.58653,1.586,1.58627,1986800002.0
2006-11-28 16:20:00,1.58631,1.58678,1.5862,1.58676,1075999999.0
2006-11-28 16:25:00,1.58685,1.58756,1.58671,1.58743,1517900003.0
2006-11-28 16:30:00,1.58733,1.58762,1.58718,1.58745,1191199997.0
2006-11-28 16:35:00,1.58756,1.5878,1.58743,1.5876,1621799999.0
2006-11-28 16:40:00,1.58757,1.58765,1.58709,1.58743,1569699997.0
2006-11-28 16:45:00,1.58733,1.58745,1.5871,1.58717,1217299993.0
2006-11-28 16:50:00,1.58727,1.58835,1.58703,1.58835,1512799997.0
2006-11-28 16:55:00,1.58842,1.58886,1.58827,1.58874,1480999993.0
2006-11-28 17:00:00,1.58884,1.58901,1.58837,1.58865,1467900003.0
2006-11-28 17:05:00,1.58874,1.58893,1.58832,1.58846,1274199997.0
2006-11-28 17:10:00,1.5882,1.58841,1.58798,1.5882,1083300002.0
2006-11-28 17:15:00,1.58822,1.58842,1.58794,1.5882,1352500008.0
2006-11-28 17:20:00,1.58825,1.58829,1.58789,1.58799,1475400002.0
2006-11-28 17:25:00,1.58812,1.58836,1.58792,1.58836,1083300001.0
2006-11-28 17:30:00,1.58825,1.58835,1.58795,1.58816,1734300008.0
2006-11-28 17:35:00,1.58804,1.58821,1.58789,1.58789,1208300000.0
2006-11-28 17:40:00,1.58802,1.58825,1.58775,1.58804,1237300006.0
2006-11-28 17:45:00,1.58795,1.58836,1.58776,1.58818,1461100000.0
2006-11-28 17:50:00,1.58828,1.5885,1.58802,1.58829,1582700010.0
2006-11-28 17:55:00,1.58839,1.58893,1.58829,1.58887,1306800004.0
2006-11-28 18:00:00,1.58883,1.58883,1.5874,1.5874,6975100060.0
2006-11-28 18:05:00,1.5873,1.58877,1.5871,1.58861,8478500070.0
2006-11-28 18:10:00,1.58837,1.5886,1.5872,1.5872,6178200004.0
2006-11-28 18:15:00,1.58852,1.5887,1.5871,1.58854,4644100002.0
2006-11-28 18:20:00,1.58856,1.58871,1.5873,1.5875,5766800018.0
2006-11-28 18:25:00,1.5876,1.58856,1.5874,1.58839,6582900016.0
2006-11-28 18:30:00,1.58832,1.58832,1.5874,1.5875,7853800004.0
2006-11-28 18:35:00,1.58755,1.5879,1.58736,1.58787,8937800040.0
2006-11-28 18:40:00,1.5875,1.58815,1.5873,1.58788,4357900011.0
2006-11-28 18:45:00,1.58786,1.58803,1.5874,1.58766,2289399982.0
2006-11-28 18:50:00,1.58759,1.58771,1.58732,1.5875,5414600012.0
2006-11-28 18:55:00,1.58771,1.588,1.58753,1.58773,5714400014.0
2006-11-28 19:00:00,1.58758,1.58779,1.58741,1.58742,2402800004.0
2006-11-28 19:05:00,1.58755,1.5876,1.58704,1.58738,7041100038.0
2006-11-28 19:10:00,1.58745,1.58767,1.58721,1.58735,4037399993.0
2006-11-28 19:15:00,1.58727,1.58747,1.587,1.58728,4730400031.0
2006-11-28 19:20:00,1.58731,1.58769,1.5871,1.58769,3641500014.0
2006-11-28 19:25:00,1.58766,1.58799,1.58742,1.58759,4563800015.0
2006-11-28 19:30:00,1.58782,1.58791,1.58739,1.58764,6122700009.0
2006-11-28 19:35:00,1.58744,1.58776,1.58725,1.58743,3800100010.0
2006-11-28 19:40:00,1.58737,1.58747,1.58712,1.5872,3244800013.0
2006-11-28 19:45:00,1.58732,1.58763,1.58709,1.58755,2752400008.0
2006-11-28 19:50:00,1.58745,1.58771,1.58725,1.58733,2081900009.0
2006-11-28 19:55:00,1.58738,1.58748,1.58711,1.58728,5923999996.0
2006-11-28 20:00:00,1.58734,1.58753,1.58713,1.58753,2162400005.0
2006-11-28 20:05:00,1.58754,1.58769,1.58722,1.5874,2607200002.0
2006-11-28 20:10:00,1.5873,1.58773,1.58723,1.58741,4229100021.0
2006-11-28 20:15:00,1.5874,1.58786,1.587,1.5871,4482299995.0
2006-11-28 20:20:00,1.587,1.58774,1.587,1.58748,3191300006.0
2006-11-28 20:25:00,1.5874,1.58756,1.58716,1.58716,3404700007.0
2006-11-28 20:30:00,1.587,1.58755,1.587,1.58747,5318300018.0
2006-11-28 20:35:00,1.58746,1.58771,1.58719,1.58752,4664300012.0
2006-11-28 20:40:00,1.58752,1.58781,1.5874,1.58761,4307900015.0
2006-11-28 20:45:00,1.5875,1.58775,1.58729,1.58735,4606599990.0
2006-11-28 20:50:00,1.58755,1.58757,1.58704,1.58704,6036200015.0
2006-11-28 20:55:00,1.5871,1.5874,1.5869,1.5871,5825400029.0
2006-11-28 21:00:00,1.5872,1.5874,1.58696,1.58699,5703000022.0
2006-11-28 21:05:00,1.58708,1.58731,1.58697,1.58705,3131600002.0
2006-11-28 21:10:00,1.58727,1.5874,1.58711,1.58728,3690599989.0
2006-11-28 21:15:00,1.58727,1.58735,1.58695,1.58696,4770100024.0
2006-11-28 21:20:00,1.58717,1.58727,1.58699,1.58711,3586399996.0
2006-11-28 21:25:00,1.58714,1.5873,1.58645,1.5873,3340800019.0
2006-11-28 21:30:00,1.58716,1.58734,1.58689,1.58721,4234900000.0
2006-11-28 21:35:00,1.58718,1.58743,1.58702,1.58714,1973499989.0
2006-11-28 21:40:00,1.58705,1.58733,1.58699,1.58702,4576100014.0
2006-11-28 21:45:00,1.58711,1.58751,1.58699,1.58727,4881399987.0
2006-11-28 21:50:00,1.58722,1.58763,1.58716,1.58752,3332699998.0
2006-11-28 21:55:00,1.58738,1.5876,1.58713,1.5873,3226000019.0
2006-11-28 22:00:00,1.58732,1.58766,1.58717,1.58765,2917200025.0
2006-11-28 22:05:00,1.58769,1.58774,1.58725,1.58753,1659500002.0
2006-11-28 22:10:00,1.58735,1.58771,1.58716,1.58755,1948900006.0
2006-11-28 22:15:00,1.58742,1.5877,1.58733,1.58748,1682700003.0
2006-11-28 22:20:00,1.5874,1.58765,1.58736,1.58753,1712800000.0
2006-11-28 22:25:00,1.58743,1.58769,1.58722,1.58753,2961100013.0
2006-11-28 22:30:00,1.58742,1.58773,1.58706,1.58755,1869600002.0
2006-11-28 22:35:00,1.58751,1.58763,1.58695,1.58719,2602300002.0
2006-11-28 22:40:00,1.58708,1.58732,1.58648,1.58692,3090499998.0
2006-11-28 22:45:00,1.58687,1.58715,1.58665,1.58691,1618299997.0
2006-11-28 22:50:00,1.58712,1.58731,1.58683,1.58714,1922500003.0
2006-11-28 22:55:00,1.58705,1.58729,1.58672,1.587,1451800007.0
2006-11-28 23:00:00,1.58695,1.58711,1.5866,1.58696,1499700011.0
2006-11-28 23:05:00,1.58695,1.58717,1.58674,1.5871,1164599998.0
2006-11-28 23:10:00,1.58704,1.58732,1.58692,1.58717,1243100012.0
2006-11-28 23:15:00,1.58697,1.58721,1.58682,1.58695,1871799999.0
2006-11-28 23:20:00,1.58698,1.58714,1.58684,1.58708,959400003.0
2006-11-28 23:25:00,1.58707,1.58724,1.58693,1.58712,1131299998.0
2006-11-28 23:30:00,1.58715,1.58715,1.5868,1.5871,1019500013.0
2006-11-28 23:35:00,1.5871,1.58721,1.58685,1.58707,958700006.0
2006-11-28 23:40:00,1.58698,1.58723,1.58678,1.58702,869800001.0
2006-11-28 23:45:00,1.58705,1.5873,1.58698,1.58719,1211299999.0
2006-11-28 23:50:00,1.58723,1.58769,1.58716,1.58746,1161699989.0
2006-11-28 23:55:00,1.58752,1.58752,1.58717,1.58741,823599999.0
2006-11-29 00:00:00,1.58725,1.58754,1.58709,1.58713,1104500001.0
2006-11-29 00:05:00,1.58714,1.5874,1.58707,1.58729,622200000.0
2006-11-29 00:10:00,1.58732,1.58741,1.58704,1.58713,1134400005.0
2006-11-29 00:15:00,1.58722,1.58742,1.58648,1.58687,1503300003.0
2006-11-29 00:20:00,1.58717,1.58725,1.58684,1.58713,946700002.0
2006-11-29 00:25:00,1.5873,1.58733,1.58693,1.58701,817599991.0
2006-11-29 00:30:00,1.58725,1.58725,1.58698,1.58707,1464800010.0
2006-11-29 00:35:00,1.58716,1.58723,1.58618,1.58704,947099996.0
2006-11-29 00:40:00,1.58718,1.58727,1.58697,1.58712,1219200002.0
2006-11-29 00:45:00,1.58711,1.58722,1.58692,1.58701,1049800006.0
2006-11-29 00:50:00,1.58706,1.58724,1.58692,1.5871,941600001.0
2006-11-29 00:55:00,1.5871,1.58717,1.58677,1.587,1381800000.0
2006-11-29 01:00:00,1.58697,1.58726,1.5869,1.587,1491600002.0
2006-11-29 01:05:00,1.587,1.58723,1.58696,1.58712,1210100002.0
2006-11-29 01:10:00,1.58727,1.58729,1.58672,1.58722,852800001.0
2006-11-29 01:15:00,1.58725,1.58733,1.58675,1.58714,1106300000.0
2006-11-29 01:20:00,1.58722,1.58729,1.58701,1.58717,912500006.0
2006-11-29 01:25:00,1.5871,1.58727,1.5869,1.58715,1069600007.0
2006-11-29 01:30:00,1.58704,1.58725,1.58685,1.58725,1265700009.0
2006-11-29 01:35:00,1.58719,1.58735,1.5869,1.5869,1070000004.0
2006-11-29 01:40:00,1.58695,1.58713,1.58656,1.58694,1360400013.0
2006-11-29 01:45:00,1.58715,1.58718,1.58691,1.58702,916200005.0
2006-11-29 01:50:00,1.58708,1.58765,1.58691,1.5871,990700004.0
2006-11-29 01:55:00,1.58721,1.58757,1.58684,1.58746,1207900012.0
2006-11-29 02:00:00,1.58741,1.58764,1.58711,1.58742,1717700004.0
2006-11-29 02:05:00,1.58735,1.58742,1.587,1.58725,1727200011.0
2006-11-29 02:10:00,1.58731,1.58753,1.58705,1.58735,1141800007.0
2006-11-29 02:15:00,1.58721,1.5875,1.58709,1.58719,1851100021.0
2006-11-29 02:20:00,1.58718,1.58763,1.58711,1.58763,1487199990.0
2006-11-29 02:25:00,1.58769,1.58775,1.58736,1.58753,1163600008.0
2006-11-29 02:30:00,1.58723,1.58773,1.58723,1.58761,1461999998.0
2006-11-29 02:35:00,1.58778,1.58783,1.58723,1.58767,1989799991.0
2006-11-29 02:40:00,1.58763,1.58775,1.58723,1.58764,1746400005.0
2006-11-29 02:45:00,1.58759,1.58763,1.58722,1.58743,851600006.0
2006-11-29 02:50:00,1.58753,1.58775,1.58726,1.58761,1132900000.0
2006-11-29 02:55:00,1.58763,1.58789,1.58725,1.5876,1589900000.0
2006-11-29 03:00:00,1.5876,1.58796,1.58749,1.58787,1636900004.0
2006-11-29 03:05:00,1.58776,1.58791,1.5875,1.58755,865099999.0
2006-11-29 03:10:00,1.58772,1.58782,1.5874,1.58767,1444400013.0
2006-11-29 03:15:00,1.58753,1.58778,1.58681,1.58686,1615299993.0
2006-11-29 03:20:00,1.5873,1.58776,1.587,1.58739,1448399997.0
2006-11-29 03:25:00,1.58738,1.58743,1.5871,1.58727,984900011.0
2006-11-29 03:30:00,1.58724,1.5874,1.58698,1.58723,1422200010.0
2006-11-29 03:35:00,1.58733,1.58738,1.58684,1.58728,976900003.0
2006-11-29 03:40:00,1.58723,1.58741,1.5869,1.58719,1308000004.0
2006-11-29 03:45:00,1.58729,1.58741,1.58697,1.58703,1034799998.0
2006-11-29 03:50:00,1.58691,1.58725,1.58641,1.58725,1249900003.0
2006-11-29 03:55:00,1.58704,1.58729,1.58669,1.58712,1266000000.0
2006-11-29 04:00:00,1.58722,1.58738,1.58703,1.58725,1097000001.0
2006-11-29 04:05:00,1.58722,1.58729,1.58689,1.58709,1537099999.0
2006-11-29 04:10:00,1.58722,1.58735,1.58669,1.58713,1124199997.0
2006-11-29 04:15:00,1.5874,1.58746,1.58699,1.587,1529400005.0
2006-11-29 04:20:00,1.58715,1.58749,1.587,1.58742,1287000007.0
2006-11-29 04:25:00,1.58747,1.58754,1.58726,1.58741,1271099997.0
2006-11-29 04:30:00,1.5874,1.58745,1.5867,1.58729,1009899998.0
2006-11-29 04:35:00,1.5874,1.58751,1.5871,1.58726,1503500003.0
2006-11-29 04:40:00,1.58738,1.58748,1.58721,1.58726,1237200000.0
2006-11-29 04:45:00,1.58721,1.58765,1.58721,1.58746,1247300002.0
2006-11-29 04:50:00,1.58745,1.58753,1.58721,1.58739,728899998.0
2006-11-29 04:55:00,1.58755,1.58764,1.58693,1.58756,1845100005.0
2006-11-29 05:00:00,1.58747,1.5877,1.58687,1.58742,1342800001.0
2006-11-29 05:05:00,1.5876,1.58767,1.58701,1.58715,1250800007.0
2006-11-29 05:10:00,1.58756,1.58762,1.58726,1.58747,971500009.0
2006-11-29 05:15:00,1.58744,1.58758,1.58722,1.58731,1103399999.0
2006-11-29 05:20:00,1.58741,1.58755,1.5871,1.58746,1951799997.0
2006-11-29 05:25:00,1.58732,1.58764,1.5872,1.58755,1267600001.0
2006-11-29 05:30:00,1.58742,1.5877,1.58729,1.58743,1341400012.0
2006-11-29 05:35:00,1.58754,1.58765,1.58732,1.58742,1176299996.0
2006-11-29 05:40:00,1.58757,1.58757,1.58728,1.58743,811600000.0
2006-11-29 05:45:00,1.5875,1.58777,1.58725,1.58763,1679800007.0
2006-11-29 05:50:00,1.58772,1.58772,1.58714,1.58755,1936400006.0
2006-11-29 05:55:00,1.58751,1.58758,1.58721,1.5874,1117000000.0
2006-11-29 06:00:00,1.58737,1.5875,1.58675,1.5873,1686800009.0
2006-11-29 06:05:00,1.58753,1.58767,1.58709,1.58743,2009600005.0
2006-11-29 06:10:00,1.58716,1.58755,1.58676,1.58741,1339599998.0
2006-11-29 06:15:00,1.58744,1.58755,1.58663,1.58665,900000003.0
2006-11-29 06:20:00,1.58742,1.58745,1.58671,1.58737,1348000011.0
2006-11-29 06:25:00,1.58734,1.58763,1.58717,1.58763,1228500002.0
2006-11-29 06:30:00,1.58748,1.5877,1.58744,1.58762,738100000.0
2006-11-29 06:35:00,1.58758,1.58772,1.58694,1.58754,1087500004.0
2006-11-29 06:40:00,1.5873,1.58774,1.58706,1.58752,1362700003.0
2006-11-29 06:45:00,1.58768,1.5877,1.58741,1.58755,895700003.0
2006-11-29 06:50:00,1.58755,1.58767,1.5871,1.5875,1262399997.0
2006-11-29 06:55:00,1.58764,1.58774,1.58739,1.5876,1565899997.0
2006-11-29 07:00:00,1.58758,1.58785,1.58744,1.58778,1254400005.0
2006-11-29 07:05:00,1.58779,1.58792,1.58762,1.58776,1366599998.0
2006-11-29 07:10:00,1.58782,1.58788,1.58757,1.58776,948000000.0
2006-11-29 07:15:00,1.58775,1.58787,1.58758,1.58784,1232099996.0
2006-11-29 07:20:00,1.58766,1.58796,1.58757,1.58787,1201400010.0
2006-11-29 07:25:00,1.58787,1.58794,1.5876,1.58783,1477000001.0
2006-11-29 07:30:00,1.58762,1.58785,1.58751,1.58769,1327700004.0
2006-11-29 07:35:00,1.58765,1.58791,1.58765,1.58772,903800001.0
2006-11-29 07:40:00,1.58762,1.58792,1.58719,1.58762,1710799997.0
2006-11-29 07:45:00,1.58792,1.58798,1.5875,1.58759,1574700003.0
2006-11-29 07:50:00,1.58763,1.58779,1.58737,1.58779,967200010.0
2006-11-29 07:55:00,1.58764,1.5878,1.58754,1.58761,1007800010.0
2006-11-29 08:00:00,1.58754,1.58775,1.58743,1.58767,1306699995.0
2006-11-29 08:05:00,1.58767,1.58775,1.58737,1.58758,1553399998.0
2006-11-29 08:10:00,1.58755,1.58785,1.58736,1.58767,1336900010.0
2006-11-29 08:15:00,1.58756,1.58803,1.58756,1.58803,1149200000.0
2006-11-29 08:20:00,1.58798,1.58819,1.58776,1.58793,1197200006.0
2006-11-29 08:25:00,1.58798,1.58819,1.58779,1.58811,1492299998.0
2006-11-29 08:30:00,1.58803,1.58805,1.5877,1.5879,1155800008.0
2006-11-29 08:35:00,1.5878,1.5881,1.58755,1.5878,1419999998.0
2006-11-29 08:40:00,1.58773,1.58803,1.58752,1.58803,1282300013.0
2006-11-29 08:45:00,1.5879,1.58823,1.58756,1.5882,1568200005.0
2006-11-29 08:50:00,1.58816,1.58829,1.58791,1.58801,773100004.0
2006-11-29 08:55:00,1.58818,1.58833,1.58802,1.58825,1536500014.0
2006-11-29 09:00:00,1.5882,1.58862,1.58819,1.58854,1444600004.0
2006-11-29 09:05:00,1.5886,1.58861,1.58824,1.5885,1012700004.0
2006-11-29 09:10:00,1.58846,1.58846,1.58782,1.58797,1384900003.0
2006-11-29 09:15:00,1.588,1.5881,1.58773,1.58808,1098299998.0
2006-11-29 09:20:00,1.58811,1.58813,1.58783,1.58796,1318999999.0
2006-11-29 09:25:00,1.58798,1.58806,1.58752,1.58785,1412400002.0
2006-11-29 09:30:00,1.58792,1.58807,1.5875,1.5876,1056299996.0
2006-11-29 09:35:00,1.58758,1.58795,1.58745,1.5878,1376900005.0
2006-11-29 09:40:00,1.58797,1.58832,1.58783,1.58806,1435100004.0
2006-11-29 09:45:00,1.58803,1.58826,1.58796,1.58819,1098099998.0
2006-11-29 09:50:00,1.58812,1.58839,1.58783,1.58811,1448900011.0
2006-11-29 09:55:00,1.58823,1.58836,1.58803,1.58816,1583399992.0
2006-11-29 10:00:00,1.58818,1.58841,1.58804,1.58838,1368499997.0
2006-11-29 10:05:00,1.58812,1.5888,1.58809,1.58855,1709000004.0
2006-11-29 10:10:00,1.58858,1.5891,1.5885,1.58885,1389900004.0
2006-11-29 10:15:00,1.58887,1.58893,1.58857,1.58867,1684999996.0
2006-11-29 10:20:00,1.58879,1.58935,1.58867,1.58935,1359199991.0
2006-11-29 10:25:00,1.58924,1.58953,1.58894,1.5893,1584900006.0
2006-11-29 10:30:00,1.58931,1.58953,1.58899,1.58914,1302000000.0
2006-11-29 10:35:00,1.58917,1.58925,1.58873,1.5888,1208900002.0
2006-11-29 10:40:00,1.58865,1.58905,1.5886,1.58897,1310800011.0
2006-11-29 10:45:00,1.58896,1.58902,1.58867,1.5889,922600003.0
2006-11-29 10:50:00,1.5889,1.58903,1.58863,1.58873,1554800003.0
2006-11-29 10:55:00,1.58862,1.58888,1.58838,1.58857,1615000000.0
2006-11-29 11:00:00,1.58876,1.58884,1.58774,1.58791,1440299992.0
2006-11-29 11:05:00,1.58788,1.58834,1.58788,1.58833,1231000001.0
2006-11-29 11:10:00,1.58819,1.5885,1.58809,1.5884,1302600021.0
2006-11-29 11:15:00,1.58838,1.58885,1.58835,1.58862,1416000008.0
2006-11-29 11:20:00,1.58859,1.58882,1.58837,1.58868,1647000006.0
2006-11-29 11:25:00,1.58857,1.58889,1.58837,1.58874,1480999995.0
2006-11-29 11:30:00,1.58867,1.58895,1.58863,1.5888,1973300000.0
2006-11-29 11:35:00,1.58892,1.589,1.58848,1.58862,1400500002.0
2006-11-29 11:40:00,1.58839,1.58878,1.58834,1.58834,1767500005.0
2006-11-29 11:45:00,1.58843,1.58843,1.58786,1.5879,1021100002.0
2006-11-29 11:50:00,1.5881,1.58825,1.5879,1.58803,1800900017.0
2006-11-29 11:55:00,1.58808,1.58826,1.58793,1.58804,1692399994.0
2006-11-29 12:00:00,1.58817,1.58827,1.58788,1.58818,1415100001.0
2006-11-29 12:05:00,1.58822,1.58851,1.58792,1.58833,1305400000.0
2006-11-29 12:10:00,1.58835,1.58853,1.58813,1.58829,1424700005.0
2006-11-29 12:15:00,1.58843,1.58851,1.58809,1.58829,1302899989.0
2006-11-29 12:20:00,1.58814,1.58851,1.58809,1.58847,1754999999.0
2006-11-29 12:25:00,1.58836,1.58866,1.5882,1.58855,1445300007.0
2006-11-29 12:30:00,1.58854,1.58969,1.58854,1.58947,1349600002.0
2006-11-29 12:35:00,1.58953,1.58965,1.5892,1.58936,1588400012.0
2006-11-29 12:40:00,1.58928,1.58946,1.58892,1.58917,1595400003.0
2006-11-29 12:45:00,1.58919,1.58929,1.58892,1.5892,1405699997.0
2006-11-29 12:50:00,1.58923,1.58981,1.58912,1.58966,1489799998.0
2006-11-29 12:55:00,1.58985,1.59027,1.58964,1.58998,1515799994.0
2006-11-29 13:00:00,1.58998,1.59007,1.58949,1.58963,1255200001.0
2006-11-29 13:05:00,1.58965,1.58976,1.58949,1.58963,1041199998.0
2006-11-29 13:10:00,1.58958,1.58974,1.58893,1.58902,1343000004.0
2006-11-29 13:15:00,1.58917,1.58924,1.5889,1.58904,1431600003.0
2006-11-29 13:20:00,1.58914,1.58924,1.5889,1.58924,1285600006.0
2006-11-29 13:25:00,1.58922,1.58927,1.5889,1.58913,1423300003.0
2006-11-29 13:30:00,1.58898,1.58925,1.58853,1.58872,1577000002.0
2006-11-29 13:35:00,1.58892,1.58903,1.58856,1.58864,1093200003.0
2006-11-29 13:40:00,1.58861,1.58876,1.58841,1.58864,1073699997.0
2006-11-29 13:45:00,1.58877,1.58892,1.58861,1.58877,954200007.0
2006-11-29 13:50:00,1.58881,1.58906,1.58859,1.58877,1122399995.0
2006-11-29 13:55:00,1.58888,1.58897,1.58864,1.58879,1624000003.0
2006-11-29 14:00:00,1.58874,1.58892,1.58828,1.58879,1588300009.0
2006-11-29 14:05:00,1.58876,1.58888,1.58854,1.58876,1256199997.0
2006-11-29 14:10:00,1.58879,1.58906,1.58863,1.589,1452299994.0
2006-11-29 14:15:00,1.58897,1.58935,1.5888,1.58923,1142699998.0
2006-11-29 14:20:00,1.5892,1.58928,1.58878,1.58892,1525199994.0
2006-11-29 14:25:00,1.58907,1.58911,1.58866,1.58896,1546900013.0
2006-11-29 14:30:00,1.58889,1.58901,1.58862,1.58875,1732200009.0
2006-11-29 14:35:00,1.58885,1.58905,1.58864,1.5889,1550999998.0
2006-11-29 14:40:00,1.58889,1.58902,1.58869,1.58869,1571600009.0
2006-11-29 14:45:00,1.58888,1.58905,1.58874,1.58885,1205499998.0
2006-11-29 14:50:00,1.58893,1.58907,1.58869,1.58892,1250200000.0
2006-11-29 14:55:00,1.58893,1.58904,1.58871,1.58883,1107000001.0
2006-11-29 15:00:00,1.58869,1.58891,1.58856,1.58862,1486400005.0
2006-11-29 15:05:00,1.58865,1.58894,1.58851,1.58877,1538400001.0
2006-11-29 15:10:00,1.58866,1.58894,1.58847,1.5887,1250300002.0
2006-11-29 15:15:00,1.58878,1.58901,1.5887,1.5889,1517099995.0
2006-11-29 15:20:00,1.58874,1.58888,1.58853,1.58873,1129600003.0
2006-11-29 15:25:00,1.58877,1.58886,1.58834,1.58846,1441200008.0
2006-11-29 15:30:00,1.58825,1.58873,1.58817,1.58837,1501800007.0
2006-11-29 15:35:00,1.58841,1.58855,1.58822,1.58843,1343800008.0
2006-11-29 15:40:00,1.58842,1.58868,1.58824,1.58844,1305700001.0
2006-11-29 15:45:00,1.58847,1.58913,1.58847,1.5889,1549800003.0
2006-11-29 15:50:00,1.58887,1.58931,1.58861,1.58919,1404100004.0
2006-11-29 15:55:00,1.58922,1.58926,1.5888,1.58919,1680100006.0
2006-11-29 16:00:00,1.58914,1.5893,1.58888,1.589,1482799992.0
2006-11-29 16:05:00,1.58917,1.58936,1.58891,1.58913,1472500007.0
2006-11-29 16:10:00,1.5892,1.58929,1.58892,1.58917,1617199993.0
2006-11-29 16:15:00,1.58906,1.5893,1.58886,1.58919,1377600002.0
2006-11-29 16:20:00,1.58907,1.58918,1.58885,1.58905,1432200008.0
2006-11-29 16:25:00,1.58903,1.58928,1.58881,1.58916,1645900020.0
2006-11-29 16:30:00,1.58887,1.5893,1.58887,1.58911,1130200003.0
2006-11-29 16:35:00,1.58904,1.58938,1.58891,1.58902,1169599995.0
2006-11-29 16:40:00,1.58912,1.58926,1.58884,1.58907,1794300006.0
2006-11-29 16:45:00,1.58897,1.58911,1.58877,1.58893,1464900003.0
2006-11-29 16:50:00,1.58892,1.58899,1.58828,1.58849,1352300007.0
2006-11-29 16:55:00,1.58848,1.58912,1.58831,1.58908,1544299994.0
2006-11-29 17:00:00,1.58893,1.58979,1.58893,1.58945,1390200001.0
2006-11-29 17:05:00,1.58985,1.59005,1.58958,1.58982,1609099992.0
2006-11-29 17:10:00,1.58963,1.59043,1.58963,1.59032,1468100007.0
2006-11-29 17:15:00,1.59035,1.59051,1.59004,1.59034,1437200002.0
2006-11-29 17:20:00,1.59047,1.59047,1.58978,1.58978,1547299996.0
2006-11-29 17:25:00,1.58995,1.5901,1.58973,1.58985,1373799999.0
2006-11-29 17:30:00,1.58976,1.5901,1.58973,1.58997,1427200000.0
2006-11-29 17:35:00,1.58995,1.59023,1.58972,1.5902,1504800003.0
2006-11-29 17:40:00,1.58995,1.59043,1.58995,1.59026,1641400004.0
2006-11-29 17:45:00,1.59018,1.59045,1.59006,1.59039,1590699993.0
2006-11-29 17:50:00,1.59026,1.59043,1.59005,1.59027,1157100001.0
2006-11-29 17:55:00,1.59028,1.59039,1.58994,1.59035,1129300006.0
2006-11-29 18:00:00,1.59028,1.5904,1.5901,1.5902,8172300009.0
2006-11-29 18:05:00,1.5901,1.59041,1.5899,1.59023,7975600008.0
2006-11-29 18:10:00,1.59036,1.59053,1.59014,1.5905,7560500021.0
2006-11-29 18:15:00,1.59049,1.5906,1.59008,1.59039,7445900005.0
2006-11-29 18:20:00,1.59033,1.5906,1.59012,1.5905,6166800010.0
2006-11-29 18:25:00,1.59016,1.5905,1.5899,1.59005,5142900023.0
2006-11-29 18:30:00,1.58996,1.59033,1.58995,1.59021,5467299996.0
2006-11-29 18:35:00,1.59023,1.59026,1.58986,1.59005,8205100009.0
2006-11-29 18:40:00,1.59005,1.59062,1.5899,1.59026,3740000007.0
2006-11-29 18:45:00,1.59036,1.59047,1.59018,1.5904,2748200007.0
2006-11-29 18:50:00,1.59016,1.59042,1.58991,1.59023,5436500003.0
2006-11-29 18:55:00,1.59029,1.59034,1.59004,1.59011,6322400034.0
2006-11-29 19:00:00,1.59009,1.5903,1.58993,1.59019,2504300007.0
2006-11-29 19:05:00,1.59015,1.59029,1.58997,1.59016,6326300001.0
2006-11-29 19:10:00,1.5902,1.59035,1.59003,1.59022,4193900006.0
2006-11-29 19:15:00,1.5902,1.59032,1.58991,1.59007,4552200009.0
2006-11-29 19:20:00,1.59017,1.5913,1.59,1.591,4398700013.0
2006-11-29 19:25:00,1.5911,1.5913,1.591,1.591,2446200009.0
2006-11-29 19:30:00,1.5911,1.5911,1.591,1.591,3261600012.0
2006-11-29 19:35:00,1.5909,1.5911,1.59,1.59,3950300004.0
2006-11-29 19:40:00,1.59014,1.59093,1.58998,1.59056,3063900007.0
2006-11-29 19:45:00,1.5907,1.59107,1.59006,1.5907,3382900005.0
2006-11-29 19:50:00,1.5904,1.59145,1.59006,1.59092,1731399998.0
2006-11-29 19:55:00,1.59121,1.59136,1.59093,1.59113,5929100016.0
2006-11-29 20:00:00,1.59125,1.59157,1.59105,1.59157,2048199996.0
2006-11-29 20:05:00,1.59149,1.59153,1.59108,1.59118,2833100015.0
2006-11-29 20:10:00,1.59117,1.59147,1.59104,1.59125,3724700010.0
2006-11-29 20:15:00,1.5912,1.59139,1.5904,1.5905,3204999990.0
2006-11-29 20:20:00,1.59112,1.59126,1.59086,1.59105,3226599987.0
2006-11-29 20:25:00,1.59105,1.59127,1.59084,1.591,3393200000.0
2006-11-29 20:30:00,1.5905,1.59116,1.5905,1.59104,5544800001.0
2006-11-29 20:35:00,1.59088,1.59141,1.59084,1.59123,5108300000.0
2006-11-29 20:40:00,1.59128,1.59131,1.59085,1.59092,4188800010.0
2006-11-29 20:45:00,1.59114,1.59124,1.59092,1.59116,4697400026.0
2006-11-29 20:50:00,1.59115,1.59124,1.59091,1.59104,5884399998.0
2006-11-29 20:55:00,1.59107,1.59118,1.5905,1.5905,2107700015.0
2006-11-29 21:00:00,1.5904,1.59122,1.59019,1.59044,6223000017.0
2006-11-29 21:05:00,1.59026,1.5906,1.59017,1.59047,2582300012.0
2006-11-29 21:10:00,1.59048,1.5907,1.59033,1.59065,3798400001.0
2006-11-29 21:15:00,1.59054,1.59072,1.59016,1.59052,4247300027.0
2006-11-29 21:20:00,1.59048,1.59082,1.5903,1.59057,7746200049.0
2006-11-29 21:25:00,1.5907,1.59075,1.5904,1.59056,3289400015.0
2006-11-29 21:30:00,1.59074,1.59081,1.59042,1.59068,4292100007.0
2006-11-29 21:35:00,1.59065,1.59073,1.59039,1.59059,1449400008.0
2006-11-29 21:40:00,1.5905,1.59057,1.59028,1.59033,4063599995.0
2006-11-29 21:45:00,1.59035,1.59059,1.58972,1.59005,4906700009.0
2006-11-29 21:50:00,1.58993,1.5907,1.58974,1.59034,3321500010.0
2006-11-29 21:55:00,1.59053,1.59076,1.58994,1.59028,3183399999.0
2006-11-29 22:00:00,1.5902,1.59067,1.58953,1.59,3157500008.0
2006-11-29 22:05:00,1.59024,1.59031,1.58939,1.58994,2090500005.0
2006-11-29 22:10:00,1.58964,1.59033,1.58946,1.58997,1717800000.0
2006-11-29 22:15:00,1.58988,1.59038,1.5898,1.59025,1692999997.0
2006-11-29 22:20:00,1.59032,1.59043,1.59008,1.59031,2080700006.0
2006-11-29 22:25:00,1.59023,1.59051,1.59001,1.59026,3173999998.0
2006-11-29 22:30:00,1.5902,1.59058,1.59015,1.59037,2075700001.0
2006-11-29 22:35:00,1.59045,1.59053,1.59006,1.59043,2371200014.0
2006-11-29 22:40:00,1.5903,1.59055,1.58941,1.59035,3876500016.0
2006-11-29 22:45:00,1.59024,1.59043,1.59008,1.59018,1917200001.0
2006-11-29 22:50:00,1.5905,1.59083,1.59034,1.5906,2012800014.0
2006-11-29 22:55:00,1.59048,1.59063,1.59,1.59,1639399998.0
2006-11-29 23:00:00,1.58998,1.59063,1.58998,1.59049,1264999999.0
2006-11-29 23:05:00,1.59043,1.59076,1.59036,1.59061,1125300002.0
2006-11-29 23:10:00,1.59065,1.59088,1.59044,1.59071,1338499990.0
2006-11-29 23:15:00,1.5907,1.59088,1.59052,1.59082,1345500005.0
2006-11-29 23:20:00,1.59075,1.59111,1.5906,1.59093,1388500000.0
2006-11-29 23:25:00,1.59091,1.59102,1.59048,1.59077,1081899995.0
2006-11-29 23:30:00,1.59098,1.59113,1.59066,1.59088,1350200004.0
2006-11-29 23:35:00,1.59107,1.59131,1.59083,1.59108,1154200011.0
2006-11-29 23:40:00,1.591,1.59132,1.59084,1.59122,1628000004.0
2006-11-29 23:45:00,1.5912,1.59133,1.59088,1.59114,1223800000.0
2006-11-29 23:50:00,1.59105,1.59138,1.59096,1.59116,1219500007.0
2006-11-29 23:55:00,1.59109,1.59127,1.59093,1.59125,733399995.0
2006-11-30 00:00:00,1.59107,1.59121,1.59058,1.59101,1076599998.0
2006-11-30 00:05:00,1.59098,1.5911,1.59069,1.59085,1360300003.0
2006-11-30 00:10:00,1.59105,1.59121,1.59082,1.591,1347700007.0
2006-11-30 00:15:00,1.59087,1.59121,1.59077,1.59117,1510600006.0
2006-11-30 00:20:00,1.59105,1.59115,1.59076,1.59102,917300001.0
2006-11-30 00:25:00,1.5911,1.59115,1.59056,1.59096,1122200010.0
2006-11-30 00:30:00,1.59105,1.59118,1.59091,1.59102,1304299999.0
2006-11-30 00:35:00,1.591,1.59109,1.59027,1.59095,1548800009.0
2006-11-30 00:40:00,1.59102,1.59117,1.59083,1.5911,967800004.0
2006-11-30 00:45:00,1.59055,1.59117,1.5905,1.5909,1066400006.0
2006-11-30 00:50:00,1.591,1.59116,1.59078,1.59089,1450599996.0
2006-11-30 00:55:00,1.59097,1.591,1.59017,1.59092,1155099984.0
2006-11-30 01:00:00,1.5908,1.59108,1.59017,1.591,1487100003.0
2006-11-30 01:05:00,1.59091,1.59105,1.59075,1.59095,1296299999.0
2006-11-30 01:10:00,1.59098,1.59111,1.59072,1.59083,1215800005.0
2006-11-30 01:15:00,1.59084,1.59112,1.59032,1.59108,1477100007.0
2006-11-30 01:20:00,1.59053,1.59101,1.59033,1.59089,1340399998.0
2006-11-30 01:25:00,1.59097,1.59111,1.5907,1.59089,1254800003.0
2006-11-30 01:30:00,1.59094,1.59121,1.59063,1.59087,1086100001.0
2006-11-30 01:35:00,1.59064,1.59118,1.59064,1.59093,937800006.0
2006-11-30 01:40:00,1.591,1.59117,1.59056,1.59097,1378500009.0
2006-11-30 01:45:00,1.59108,1.59121,1.59051,1.59103,1232800001.0
2006-11-30 01:50:00,1.59108,1.59118,1.59082,1.59095,1271300006.0
2006-11-30 01:55:00,1.59109,1.59109,1.59072,1.59089,1063499998.0
2006-11-30 02:00:00,1.59095,1.59104,1.59059,1.59085,1467200007.0
2006-11-30 02:05:00,1.59082,1.59096,1.59039,1.5909,1353500011.0
2006-11-30 02:10:00,1.59086,1.59115,1.59044,1.59108,757799998.0
2006-11-30 02:15:00,1.59108,1.59111,1.59081,1.59089,839599997.0
2006-11-30 02:20:00,1.5908,1.59117,1.5908,1.59108,1395700001.0
2006-11-30 02:25:00,1.59098,1.59102,1.59059,1.59087,955000000.0
2006-11-30 02:30:00,1.59055,1.59105,1.59055,1.59087,1267099996.0
2006-11-30 02:35:00,1.591,1.59109,1.59067,1.59084,1007800007.0
2006-11-30 02:40:00,1.59103,1.59103,1.59077,1.59093,1054099998.0
2006-11-30 02:45:00,1.591,1.59106,1.59066,1.59086,756800007.0
2006-11-30 02:50:00,1.59096,1.59104,1.5908,1.59089,1283600002.0
2006-11-30 02:55:00,1.59084,1.59099,1.59061,1.59081,1203700000.0
2006-11-30 03:00:00,1.59091,1.59105,1.59068,1.59082,1377299997.0
2006-11-30 03:05:00,1.591,1.59102,1.5904,1.59102,1077500003.0
2006-11-30 03:10:00,1.5908,1.59098,1.59061,1.5909,1467200009.0
2006-11-30 03:15:00,1.59076,1.59098,1.59065,1.59073,1087600009.0
2006-11-30 03:20:00,1.59082,1.5909,1.59008,1.59013,1491500004.0
2006-11-30 03:25:00,1.59063,1.59083,1.59052,1.59067,694900008.0
2006-11-30 03:30:00,1.59056,1.59083,1.58983,1.59077,1337099999.0
2006-11-30 03:35:00,1.5906,1.59073,1.59037,1.59062,927700005.0
2006-11-30 03:40:00,1.59064,1.59072,1.58989,1.59063,1374699999.0
2006-11-30 03:45:00,1.5906,1.5906,1.59024,1.5905,1537800003.0
2006-11-30 03:50:00,1.5905,1.59072,1.59041,1.59054,1176500011.0
2006-11-30 03:55:00,1.59068,1.59107,1.59046,1.59079,1419300007.0
2006-11-30 04:00:00,1.59097,1.59132,1.59082,1.59114,1257100008.0
2006-11-30 04:05:00,1.59106,1.5914,1.59074,1.591,1630000005.0
2006-11-30 04:10:00,1.591,1.59128,1.59089,1.59112,994400003.0
2006-11-30 04:15:00,1.59118,1.59178,1.59118,1.59138,1225200001.0
2006-11-30 04:20:00,1.5915,1.59165,1.59132,1.59145,1411700005.0
2006-11-30 04:25:00,1.59159,1.59173,1.59101,1.59132,1308300015.0
2006-11-30 04:30:00,1.59128,1.59152,1.59099,1.59109,877499999.0
2006-11-30 04:35:00,1.59112,1.5913,1.59094,1.59104,1638400009.0
2006-11-30 04:40:00,1.59108,1.59126,1.59094,1.591,1335799997.0
2006-11-30 04:45:00,1.59097,1.59125,1.59089,1.5912,1428100008.0
2006-11-30 04:50:00,1.59113,1.59142,1.59092,1.59124,1204500003.0
2006-11-30 04:55:00,1.5911,1.59137,1.59086,1.59103,1231599991.0
2006-11-30 05:00:00,1.59108,1.59125,1.59093,1.59111,1179900005.0
2006-11-30 05:05:00,1.59115,1.59122,1.59089,1.59096,1186799991.0
2006-11-30 05:10:00,1.5911,1.59117,1.59083,1.591,1027500008.0
2006-11-30 05:15:00,1.59103,1.59118,1.59085,1.59096,674799998.0
2006-11-30 05:20:00,1.59118,1.59126,1.5907,1.59113,1219599998.0
2006-11-30 05:25:00,1.59084,1.5913,1.59067,1.59107,853199998.0
2006-11-30 05:30:00,1.5911,1.59121,1.59089,1.59108,958800008.0
2006-11-30 05:35:00,1.591,1.59117,1.59089,1.59093,1171900012.0
2006-11-30 05:40:00,1.59115,1.59117,1.59089,1.59105,828100003.0
2006-11-30 05:45:00,1.59096,1.59117,1.59088,1.59102,1401599998.0
2006-11-30 05:50:00,1.59108,1.59118,1.59048,1.59091,1866200008.0
2006-11-30 05:55:00,1.59091,1.59115,1.59085,1.59091,1242900005.0
2006-11-30 06:00:00,1.591,1.59116,1.5904,1.59097,1379200004.0
2006-11-30 06:05:00,1.59101,1.59131,1.59087,1.59102,1483400000.0
2006-11-30 06:10:00,1.59118,1.59128,1.59048,1.59119,1389200003.0
2006-11-30 06:15:00,1.59105,1.59115,1.5909,1.5909,945899995.0
2006-11-30 06:20:00,1.59043,1.59135,1.59022,1.59135,1035200003.0
2006-11-30 06:25:00,1.5913,1.59144,1.59087,1.59093,1497499999.0
2006-11-30 06:30:00,1.59127,1.59135,1.59073,1.59135,536200002.0
2006-11-30 06:35:00,1.59118,1.59138,1.59111,1.59119,1090700005.0
2006-11-30 06:40:00,1.59125,1.59148,1.59112,1.59132,1278099991.0
2006-11-30 06:45:00,1.59128,1.59145,1.5912,1.59133,835999998.0
2006-11-30 06:50:00,1.5912,1.59147,1.5912,1.5914,1246200005.0
2006-11-30 06:55:00,1.59126,1.59146,1.59105,1.59124,1296800000.0
2006-11-30 07:00:00,1.59116,1.59144,1.59105,1.59126,1468000002.0
2006-11-30 07:05:00,1.59112,1.59137,1.59107,1.59111,1084599986.0
2006-11-30 07:10:00,1.59133,1.59138,1.59101,1.59124,1184200000.0
2006-11-30 07:15:00,1.59117,1.5913,1.59101,1.59123,1096099998.0
2006-11-30 07:20:00,1.59128,1.59137,1.5907,1.59109,1894400003.0
2006-11-30 07:25:00,1.5911,1.59144,1.5911,1.5912,1521100008.0
2006-11-30 07:30:00,1.59127,1.59139,1.59103,1.59122,1363699994.0
2006-11-30 07:35:00,1.59106,1.59142,1.59086,1.5912,914300004.0
2006-11-30 07:40:00,1.59094,1.59128,1.59053,1.59108,1143199998.0
2006-11-30 07:45:00,1.59125,1.59149,1.59097,1.59123,1470499999.0
2006-11-30 07:50:00,1.59133,1.59155,1.59107,1.59147,1501699997.0
2006-11-30 07:55:00,1.59138,1.59148,1.59102,1.59133,1145300014.0
2006-11-30 08:00:00,1.5913,1.59177,1.59068,1.59133,1565000010.0
2006-11-30 08:05:00,1.59137,1.59141,1.59089,1.59108,1363500004.0
2006-11-30 08:10:00,1.59102,1.5913,1.59076,1.59107,949399996.0
2006-11-30 08:15:00,1.591,1.59152,1.591,1.59152,838600007.0
2006-11-30 08:20:00,1.59151,1.59174,1.59125,1.59135,1239800002.0
2006-11-30 08:25:00,1.59149,1.59175,1.59114,1.59126,1306799994.0
2006-11-30 08:30:00,1.59132,1.59168,1.59125,1.59163,1261499998.0
2006-11-30 08:35:00,1.59143,1.59161,1.59124,1.59142,1274500008.0
2006-11-30 08:40:00,1.59136,1.59198,1.59087,1.59115,1418100008.0
2006-11-30 08:45:00,1.5911,1.59168,1.59083,1.59168,1242300004.0
2006-11-30 08:50:00,1.59165,1.59165,1.59077,1.59147,1029700002.0
2006-11-30 08:55:00,1.59133,1.59153,1.59123,1.59138,1084900008.0
2006-11-30 09:00:00,1.59125,1.59143,1.59063,1.59066,1308799992.0
2006-11-30 09:05:00,1.59068,1.59103,1.59057,1.59101,1556600001.0
2006-11-30 09:10:00,1.59096,1.59101,1.59049,1.59054,1410400004.0
2006-11-30 09:15:00,1.5906,1.59072,1.59041,1.5907,1284100007.0
2006-11-30 09:20:00,1.59073,1.59078,1.59036,1.59054,1236300008.0
2006-11-30 09:25:00,1.59053,1.59077,1.59034,1.59064,1289400007.0
2006-11-30 09:30:00,1.59068,1.59076,1.59039,1.59039,1043800006.0
2006-11-30 09:35:00,1.59054,1.5909,1.59042,1.59065,1233100003.0
2006-11-30 09:40:00,1.5906,1.59085,1.59054,1.59072,1228100005.0
2006-11-30 09:45:00,1.59063,1.59076,1.59053,1.59063,1109400007.0
2006-11-30 09:50:00,1.59066,1.59103,1.5905,1.59095,1533199996.0
2006-11-30 09:55:00,1.59083,1.59112,1.59065,1.59094,1278799998.0
2006-11-30 10:00:00,1.59098,1.5913,1.59081,1.59108,990799995.0
2006-11-30 10:05:00,1.59076,1.59115,1.59076,1.59098,1779900001.0
2006-11-30 10:10:00,1.59101,1.59115,1.59086,1.59104,1726500004.0
2006-11-30 10:15:00,1.59103,1.59121,1.5907,1.59103,1620200003.0
2006-11-30 10:20:00,1.59096,1.59126,1.59095,1.59113,1302500007.0
2006-11-30 10:25:00,1.59123,1.59153,1.59093,1.59141,1407299996.0
2006-11-30 10:30:00,1.59125,1.59144,1.59109,1.5911,1367499999.0
2006-11-30 10:35:00,1.59122,1.59158,1.59114,1.59153,1268600001.0
2006-11-30 10:40:00,1.59147,1.59169,1.59119,1.59156,1406500003.0
2006-11-30 10:45:00,1.5916,1.59177,1.59146,1.5916,1442400001.0
2006-11-30 10:50:00,1.5915,1.59184,1.59146,1.59168,1592599987.0
2006-11-30 10:55:00,1.59175,1.59218,1.59162,1.59175,1438700002.0
2006-11-30 11:00:00,1.59182,1.59193,1.59127,1.59151,1276900002.0
2006-11-30 11:05:00,1.59151,1.59179,1.59138,1.59165,1554300008.0
2006-11-30 11:10:00,1.59168,1.59215,1.59155,1.59202,1203299996.0
2006-11-30 11:15:00,1.592,1.59225,1.59186,1.59208,1018200002.0
2006-11-30 11:20:00,1.59206,1.59209,1.5914,1.59164,1712000007.0
2006-11-30 11:25:00,1.59171,1.59211,1.59143,1.59151,1619700000.0
2006-11-30 11:30:00,1.59164,1.59198,1.59157,1.5919,1704900003.0
2006-11-30 11:35:00,1.59192,1.59203,1.59177,1.59182,1765300003.0
2006-11-30 11:40:00,1.59179,1.5922,1.59179,1.59192,1534300012.0
2006-11-30 11:45:00,1.59191,1.59212,1.59175,1.59186,1188500004.0
2006-11-30 11:50:00,1.592,1.59204,1.59165,1.59178,1849000003.0
2006-11-30 11:55:00,1.5919,1.59212,1.59173,1.59191,1345500014.0
2006-11-30 12:00:00,1.59202,1.59203,1.59169,1.59198,1680200001.0
2006-11-30 12:05:00,1.59199,1.59215,1.59167,1.59204,1110900004.0
2006-11-30 12:10:00,1.59212,1.59222,1.59188,1.59201,1270600004.0
2006-11-30 12:15:00,1.59202,1.59212,1.59183,1.59204,1158900003.0
2006-11-30 12:20:00,1.59204,1.59233,1.59196,1.59233,1288500000.0
2006-11-30 12:25:00,1.59224,1.59235,1.59181,1.59194,1603500007.0
2006-11-30 12:30:00,1.59192,1.59236,1.5919,1.5922,1091700001.0
2006-11-30 12:35:00,1.59223,1.59234,1.59193,1.59201,1033900000.0
2006-11-30 12:40:00,1.5922,1.59231,1.59187,1.59214,1163700007.0
2006-11-30 12:45:00,1.5921,1.59222,1.59184,1.59205,1459200010.0
2006-11-30 12:50:00,1.59203,1.59255,1.59192,1.59252,1690800017.0
2006-11-30 12:55:00,1.59255,1.5926,1.59223,1.59237,1372399998.0
2006-11-30 13:00:00,1.5924,1.59253,1.59207,1.59217,1021699992.0
2006-11-30 13:05:00,1.59222,1.59249,1.59211,1.5924,1102499998.0
2006-11-30 13:10:00,1.59224,1.59239,1.59202,1.59232,758700003.0
2006-11-30 13:15:00,1.59233,1.59241,1.59202,1.59218,1331100012.0
2006-11-30 13:20:00,1.59216,1.5923,1.59196,1.5922,1527900001.0
2006-11-30 13:25:00,1.59225,1.59235,1.59196,1.59221,1629600001.0
2006-11-30 13:30:00,1.5923,1.59241,1.59206,1.59221,1302600008.0
2006-11-30 13:35:00,1.59216,1.59248,1.59203,1.59205,1203699999.0
2006-11-30 13:40:00,1.59222,1.59225,1.5919,1.5921,1073300007.0
2006-11-30 13:45:00,1.59206,1.59225,1.59185,1.59214,1246800007.0
2006-11-30 13:50:00,1.59218,1.59225,1.59191,1.59225,1740500002.0
2006-11-30 13:55:00,1.5922,1.59229,1.59187,1.59213,1079400001.0
2006-11-30 14:00:00,1.59201,1.59213,1.59167,1.59206,1511100020.0
2006-11-30 14:05:00,1.59205,1.59215,1.59187,1.592,1235799995.0
2006-11-30 14:10:00,1.59202,1.59232,1.59191,1.59223,1781100006.0
2006-11-30 14:15:00,1.59219,1.59219,1.59178,1.59198,1141599997.0
2006-11-30 14:20:00,1.59188,1.59222,1.59173,1.59202,1872299997.0
2006-11-30 14:25:00,1.59212,1.59214,1.59173,1.59197,1453800004.0
2006-11-30 14:30:00,1.59192,1.59202,1.59157,1.59172,1565099997.0
2006-11-30 14:35:00,1.59172,1.59195,1.59161,1.5918,1305800008.0
2006-11-30 14:40:00,1.59201,1.59206,1.59166,1.59188,1196100001.0
2006-11-30 14:45:00,1.59193,1.59208,1.59183,1.59185,1033300000.0
2006-11-30 14:50:00,1.59204,1.59217,1.59163,1.5919,1406799989.0
2006-11-30 14:55:00,1.59185,1.59198,1.59169,1.59179,1078599999.0
2006-11-30 15:00:00,1.59197,1.59204,1.59146,1.59151,1738100008.0
2006-11-30 15:05:00,1.59135,1.59166,1.59115,1.59159,1388700001.0
2006-11-30 15:10:00,1.59142,1.59171,1.59128,1.59147,1003600002.0
2006-11-30 15:15:00,1.59146,1.59169,1.59133,1.59152,1273100009.0
2006-11-30 15:20:00,1.5916,1.59177,1.59139,1.59161,1172700001.0
2006-11-30 15:25:00,1.59167,1.5918,1.59149,1.59149,1050899992.0
2006-11-30 15:30:00,1.59154,1.59205,1.59141,1.59188,1824500010.0
2006-11-30 15:35:00,1.592,1.5922,1.59184,1.59207,1107199997.0
2006-11-30 15:40:00,1.59198,1.59219,1.59181,1.59198,775600003.0
2006-11-30 15:45:00,1.59199,1.59214,1.59162,1.59182,1816800009.0
2006-11-30 15:50:00,1.59165,1.5919,1.5915,1.59184,1510299995.0
2006-11-30 15:55:00,1.59159,1.59185,1.59149,1.59174,1396600007.0
2006-11-30 16:00:00,1.59152,1.59168,1.59125,1.59143,1380800005.0
2006-11-30 16:05:00,1.59131,1.5914,1.59091,1.591,1208699998.0
2006-11-30 16:10:00,1.59117,1.59117,1.59055,1.59064,1345800002.0
2006-11-30 16:15:00,1.59037,1.59084,1.59017,1.59051,1367099995.0
2006-11-30 16:20:00,1.59054,1.59069,1.58984,1.59001,1491800005.0
2006-11-30 16:25:00,1.58981,1.59001,1.58958,1.58994,1064700004.0
2006-11-30 16:30:00,1.58998,1.59002,1.58966,1.5899,1493700003.0
2006-11-30 16:35:00,1.58981,1.5901,1.58977,1.58993,1711200000.0
2006-11-30 16:40:00,1.59005,1.59012,1.58968,1.58985,1596399993.0
2006-11-30 16:45:00,1.58973,1.5899,1.58892,1.58905,1336100018.0
2006-11-30 16:50:00,1.58892,1.58918,1.58861,1.589,1691100006.0
2006-11-30 16:55:00,1.58892,1.58909,1.58857,1.58873,1353300001.0
2006-11-30 17:00:00,1.58875,1.58882,1.5877,1.58807,1747400003.0
2006-11-30 17:05:00,1.58827,1.58865,1.58807,1.58865,1158600003.0
2006-11-30 17:10:00,1.58854,1.58872,1.58732,1.58764,1492900004.0
2006-11-30 17:15:00,1.58752,1.58789,1.58725,1.58753,1633199997.0
2006-11-30 17:20:00,1.5876,1.58789,1.58725,1.58725,1071699995.0
2006-11-30 17:25:00,1.5873,1.58762,1.58723,1.58755,1676200009.0
2006-11-30 17:30:00,1.58736,1.58768,1.58712,1.58758,1474599998.0
2006-11-30 17:35:00,1.58768,1.58802,1.5874,1.58782,1349200006.0
2006-11-30 17:40:00,1.58758,1.58794,1.58756,1.58784,1455000003.0
2006-11-30 17:45:00,1.58775,1.58839,1.58775,1.58819,1672299997.0
2006-11-30 17:50:00,1.58816,1.58872,1.58807,1.58828,1560600003.0
2006-11-30 17:55:00,1.58817,1.58832,1.58756,1.58777,978200002.0
2006-11-30 18:00:00,1.58791,1.58812,1.5861,1.5862,6774400071.0
2006-11-30 18:05:00,1.5863,1.58776,1.5862,1.5876,6495600068.0
2006-11-30 18:10:00,1.5865,1.58777,1.5865,1.587,7352900001.0
2006-11-30 18:15:00,1.58766,1.58794,1.5871,1.5872,4397800021.0
2006-11-30 18:20:00,1.5871,1.58757,1.5869,1.587,4766500000.0
2006-11-30 18:25:00,1.5871,1.58803,1.5869,1.5877,6284999996.0
2006-11-30 18:30:00,1.58749,1.58786,1.5868,1.587,7864500030.0
2006-11-30 18:35:00,1.58763,1.58797,1.58741,1.5876,8722200007.0
2006-11-30 18:40:00,1.5868,1.58745,1.58677,1.587,4597799984.0
2006-11-30 18:45:00,1.58704,1.58721,1.58684,1.5869,2900900000.0
2006-11-30 18:50:00,1.58686,1.58707,1.58657,1.58689,5534300009.0
2006-11-30 18:55:00,1.58701,1.58727,1.58668,1.58676,5648400013.0
2006-11-30 19:00:00,1.58666,1.58679,1.58604,1.58618,2564200002.0
2006-11-30 19:05:00,1.58643,1.5867,1.58616,1.58658,6114999995.0
2006-11-30 19:10:00,1.58649,1.58713,1.58649,1.58713,4051699999.0
2006-11-30 19:15:00,1.58716,1.58726,1.58688,1.5871,4505600007.0
2006-11-30 19:20:00,1.58713,1.58722,1.58681,1.58705,3891400007.0
2006-11-30 19:25:00,1.58696,1.58717,1.58675,1.58676,4813200014.0
2006-11-30 19:30:00,1.587,1.5871,1.58662,1.58698,6031800015.0
2006-11-30 19:35:00,1.587,1.58701,1.58661,1.58679,3788300021.0
2006-11-30 19:40:00,1.58675,1.58693,1.58657,1.58671,3498199991.0
2006-11-30 19:45:00,1.58669,1.5872,1.58641,1.5871,3102500019.0
2006-11-30 19:50:00,1.58712,1.58716,1.58681,1.5871,1822499996.0
2006-11-30 19:55:00,1.58715,1.58718,1.58685,1.58687,6057600013.0
2006-11-30 20:00:00,1.58703,1.58725,1.58695,1.58723,2428700010.0
2006-11-30 20:05:00,1.58719,1.5872,1.58681,1.58696,2724900000.0
2006-11-30 20:10:00,1.58695,1.58718,1.58685,1.587,3733300001.0
2006-11-30 20:15:00,1.58711,1.5873,1.58702,1.5873,4816700001.0
2006-11-30 20:20:00,1.5872,1.5873,1.58643,1.5867,3728100017.0
2006-11-30 20:25:00,1.58673,1.5873,1.58666,1.58693,4663300018.0
2006-11-30 20:30:00,1.5871,1.5871,1.58677,1.58686,2180299993.0
2006-11-30 20:35:00,1.58705,1.58729,1.58681,1.58702,5176299997.0
2006-11-30 20:40:00,1.58701,1.58715,1.5867,1.58693,4017000003.0
2006-11-30 20:45:00,1.58695,1.58721,1.58678,1.58713,4204300001.0
2006-11-30 20:50:00,1.58728,1.58755,1.58703,1.58739,5594100002.0
2006-11-30 20:55:00,1.58748,1.5875,1.5871,1.5872,5936800023.0
2006-11-30 21:00:00,1.5873,1.58778,1.5871,1.58771,5777700008.0
2006-11-30 21:05:00,1.58754,1.58768,1.58711,1.58735,2798200011.0
2006-11-30 21:10:00,1.58735,1.58743,1.58708,1.58728,3342400006.0
2006-11-30 21:15:00,1.58715,1.58727,1.58679,1.58709,3735600004.0
2006-11-30 21:20:00,1.5871,1.58721,1.58691,1.5871,4441200018.0
2006-11-30 21:25:00,1.5872,1.58725,1.58675,1.58692,3899500026.0
2006-11-30 21:30:00,1.58694,1.58702,1.58668,1.5869,4766599996.0
2006-11-30 21:35:00,1.58687,1.58701,1.58667,1.5868,1819599996.0
2006-11-30 21:40:00,1.58681,1.58709,1.5867,1.58683,4120100002.0
2006-11-30 21:45:00,1.58673,1.5875,1.58665,1.58731,5054000000.0
2006-11-30 21:50:00,1.58734,1.58734,1.58683,1.58709,2856700006.0
2006-11-30 21:55:00,1.58713,1.58744,1.587,1.58713,3333000006.0
2006-11-30 22:00:00,1.58717,1.58752,1.58686,1.58708,3246900018.0
2006-11-30 22:05:00,1.58717,1.5872,1.58691,1.58708,1826000004.0
2006-11-30 22:10:00,1.5873,1.58741,1.5869,1.58694,1553799998.0
2006-11-30 22:15:00,1.58695,1.58708,1.58674,1.58684,1559800003.0
2006-11-30 22:20:00,1.58689,1.58713,1.58675,1.58706,2152499998.0
2006-11-30 22:25:00,1.58714,1.58726,1.58681,1.58726,3059899994.0
2006-11-30 22:30:00,1.58723,1.58727,1.58674,1.58727,1829300001.0
2006-11-30 22:35:00,1.58728,1.58735,1.58691,1.58708,2354300019.0
2006-11-30 22:40:00,1.58725,1.58731,1.58687,1.5872,3464299998.0
2006-11-30 22:45:00,1.58707,1.58725,1.5868,1.58715,1844500011.0
2006-11-30 22:50:00,1.58712,1.58726,1.58676,1.58692,1997000008.0
2006-11-30 22:55:00,1.58682,1.58697,1.5864,1.5864,1425100000.0
2006-11-30 23:00:00,1.58631,1.58713,1.58631,1.58685,1399700008.0
2006-11-30 23:05:00,1.58705,1.58712,1.58673,1.58702,972499997.0
2006-11-30 23:10:00,1.58685,1.58701,1.58669,1.58669,1303199998.0
2006-11-30 23:15:00,1.58672,1.58711,1.58672,1.58696,1682200004.0
2006-11-30 23:20:00,1.58679,1.58695,1.58672,1.58688,572100005.0
2006-11-30 23:25:00,1.58682,1.58692,1.58633,1.58652,1186300009.0
2006-11-30 23:30:00,1.58655,1.58668,1.58618,1.58634,1490500005.0
2006-11-30 23:35:00,1.58642,1.58655,1.58614,1.58642,779700009.0
2006-11-30 23:40:00,1.58641,1.5866,1.58625,1.58647,1156199987.0
2006-11-30 23:45:00,1.58648,1.58667,1.58638,1.58654,850000013.0
2006-11-30 23:50:00,1.5865,1.58693,1.58622,1.58639,950199995.0
2006-11-30 23:55:00,1.58638,1.58653,1.586,1.5863,1155200002.0
2006-12-01 00:00:00,1.5863,1.5864,1.58596,1.586,1512100005.0
2006-12-01 00:05:00,1.58618,1.58637,1.58592,1.58623,909000001.0
2006-12-01 00:10:00,1.58631,1.58657,1.58588,1.58647,1399499999.0
2006-12-01 00:15:00,1.58603,1.58622,1.58587,1.58613,1020800009.0
2006-12-01 00:20:00,1.5861,1.58643,1.58587,1.58593,1128600003.0
2006-12-01 00:25:00,1.5862,1.58658,1.58601,1.58619,1264400006.0
2006-12-01 00:30:00,1.58623,1.58648,1.5861,1.5864,1371200001.0
2006-12-01 00:35:00,1.58644,1.58656,1.58629,1.5864,836300004.0
2006-12-01 00:40:00,1.58656,1.58663,1.58598,1.58598,923399993.0
2006-12-01 00:45:00,1.58617,1.58648,1.58604,1.5863,1198799998.0
2006-12-01 00:50:00,1.58626,1.58645,1.58609,1.58638,1033999994.0
2006-12-01 00:55:00,1.5862,1.58631,1.58591,1.58613,1510000000.0
2006-12-01 01:00:00,1.58619,1.58642,1.58568,1.58628,1158800005.0
2006-12-01 01:05:00,1.58635,1.58658,1.58624,1.5863,1333500000.0
2006-12-01 01:10:00,1.58626,1.58633,1.58562,1.58622,1619899994.0
2006-12-01 01:15:00,1.58633,1.58649,1.58555,1.58639,1041399998.0
2006-12-01 01:20:00,1.58641,1.58641,1.586,1.58617,914500002.0
2006-12-01 01:25:00,1.58618,1.58652,1.58609,1.58618,1411800003.0
2006-12-01 01:30:00,1.58626,1.58639,1.5855,1.58572,1728899993.0
2006-12-01 01:35:00,1.58623,1.58658,1.58611,1.58633,1286099999.0
2006-12-01 01:40:00,1.5864,1.58651,1.58604,1.58648,1301800002.0
2006-12-01 01:45:00,1.58644,1.58653,1.58618,1.58639,1447799995.0
2006-12-01 01:50:00,1.58635,1.58684,1.58613,1.58672,1610200002.0
2006-12-01 01:55:00,1.58658,1.58684,1.58646,1.5867,1454700003.0
2006-12-01 02:00:00,1.58686,1.5872,1.58645,1.58666,1214399996.0
2006-12-01 02:05:00,1.58651,1.58689,1.58631,1.5868,1309899998.0
2006-12-01 02:10:00,1.58676,1.58703,1.58651,1.58697,1373400007.0
2006-12-01 02:15:00,1.58687,1.58706,1.58672,1.58699,649199996.0
2006-12-01 02:20:00,1.58697,1.5872,1.58674,1.58702,1987199992.0
2006-12-01 02:25:00,1.58692,1.5871,1.5867,1.58693,1290900000.0
2006-12-01 02:30:00,1.58645,1.58701,1.58632,1.58701,1252399995.0
2006-12-01 02:35:00,1.58708,1.58708,1.58639,1.58639,1070900000.0
2006-12-01 02:40:00,1.58707,1.58712,1.5868,1.58712,975400000.0
2006-12-01 02:45:00,1.5869,1.58724,1.58653,1.58708,1370000000.0
2006-12-01 02:50:00,1.587,1.58723,1.58691,1.58708,1234100001.0
2006-12-01 02:55:00,1.58695,1.58715,1.58644,1.5871,1456000010.0
2006-12-01 03:00:00,1.58708,1.58717,1.5864,1.58648,1394700003.0
2006-12-01 03:05:00,1.5866,1.58673,1.58643,1.5865,906399999.0
2006-12-01 03:10:00,1.5867,1.58675,1.58641,1.58664,1142900006.0
2006-12-01 03:15:00,1.58658,1.58677,1.58644,1.5866,1177800004.0
2006-12-01 03:20:00,1.58656,1.58657,1.58585,1.58655,1100900005.0
2006-12-01 03:25:00,1.58639,1.58661,1.58632,1.58651,982000004.0
2006-12-01 03:30:00,1.58639,1.58671,1.58627,1.58655,1135699992.0
2006-12-01 03:35:00,1.5864,1.58655,1.58629,1.58649,892600002.0
2006-12-01 03:40:00,1.58644,1.58687,1.58623,1.58687,1657000002.0
2006-12-01 03:45:00,1.58683,1.58696,1.58652,1.5867,996999999.0
2006-12-01 03:50:00,1.58655,1.5867,1.58637,1.5865,1237500006.0
2006-12-01 03:55:00,1.58631,1.58684,1.58631,1.58655,1440799996.0
2006-12-01 04:00:00,1.58649,1.58671,1.58619,1.58637,1783300006.0
2006-12-01 04:05:00,1.58634,1.58653,1.5861,1.58621,1396299999.0
2006-12-01 04:10:00,1.58617,1.58664,1.5861,1.58644,1129499999.0
2006-12-01 04:15:00,1.58649,1.58658,1.58612,1.58632,1152100008.0
2006-12-01 04:20:00,1.58648,1.5867,1.58554,1.58653,1558000011.0
2006-12-01 04:25:00,1.58656,1.58685,1.58644,1.58655,1147700001.0
2006-12-01 04:30:00,1.58662,1.58675,1.58646,1.58664,1239700009.0
2006-12-01 04:35:00,1.58661,1.58683,1.58637,1.58659,1394499997.0
2006-12-01 04:40:00,1.58668,1.58679,1.58641,1.58653,1091099998.0
2006-12-01 04:45:00,1.58662,1.58704,1.58646,1.58685,1259200000.0
2006-12-01 04:50:00,1.58697,1.58701,1.58664,1.5868,1119300009.0
2006-12-01 04:55:00,1.58658,1.58683,1.58654,1.58672,1564700015.0
2006-12-01 05:00:00,1.58659,1.58689,1.58641,1.58672,1677300007.0
2006-12-01 05:05:00,1.58655,1.58685,1.58639,1.58663,1091200001.0
2006-12-01 05:10:00,1.58669,1.58688,1.58659,1.58671,980200004.0
2006-12-01 05:15:00,1.58687,1.58692,1.58603,1.58603,1475400003.0
2006-12-01 05:20:00,1.58659,1.58676,1.58633,1.58663,1405800007.0
2006-12-01 05:25:00,1.5866,1.58674,1.58617,1.58674,1146199994.0
2006-12-01 05:30:00,1.5867,1.58683,1.58654,1.58659,1257499998.0
2006-12-01 05:35:00,1.58667,1.58691,1.58639,1.5868,1292199989.0
2006-12-01 05:40:00,1.58694,1.58709,1.58673,1.58674,1314599998.0
2006-12-01 05:45:00,1.58682,1.58699,1.58645,1.5868,1843600001.0
2006-12-01 05:50:00,1.58686,1.58708,1.58663,1.58693,1723200004.0
2006-12-01 05:55:00,1.58692,1.58701,1.58673,1.58675,1406400001.0
2006-12-01 06:00:00,1.58664,1.58677,1.58636,1.58658,1470500006.0
2006-12-01 06:05:00,1.5865,1.58668,1.58635,1.58658,1461799996.0
2006-12-01 06:10:00,1.5866,1.58689,1.58599,1.58667,1504599993.0
2006-12-01 06:15:00,1.58665,1.58706,1.58665,1.5868,1505300009.0
2006-12-01 06:20:00,1.58704,1.58715,1.58678,1.58704,1762500004.0
2006-12-01 06:25:00,1.5869,1.58713,1.58639,1.58695,1263300002.0
2006-12-01 06:30:00,1.58699,1.58711,1.58682,1.58702,1686099987.0
2006-12-01 06:35:00,1.58697,1.58712,1.58646,1.58694,1223800002.0
2006-12-01 06:40:00,1.58692,1.58706,1.58679,1.58688,1172900008.0
2006-12-01 06:45:00,1.58686,1.58709,1.58673,1.58673,1364400008.0
2006-12-01 06:50:00,1.58672,1.58704,1.58663,1.58678,1214700005.0
2006-12-01 06:55:00,1.58685,1.5869,1.58664,1.58674,1285299995.0
2006-12-01 07:00:00,1.58665,1.58693,1.58662,1.58675,1304699999.0
2006-12-01 07:05:00,1.58674,1.58688,1.5866,1.58661,773200008.0
2006-12-01 07:10:00,1.58677,1.587,1.5866,1.58676,1088599999.0
2006-12-01 07:15:00,1.58694,1.58701,1.58636,1.58688,1427000006.0
2006-12-01 07:20:00,1.58675,1.58707,1.58656,1.58669,1429800007.0
2006-12-01 07:25:00,1.58674,1.58707,1.58653,1.58698,1366999993.0
2006-12-01 07:30:00,1.58705,1.58714,1.58678,1.58689,1379700010.0
2006-12-01 07:35:00,1.58698,1.58709,1.58673,1.58691,1238500006.0
2006-12-01 07:40:00,1.58695,1.58726,1.5867,1.58707,1897300002.0
2006-12-01 07:45:00,1.58711,1.58723,1.58688,1.58688,1166800000.0
2006-12-01 07:50:00,1.58703,1.58716,1.58666,1.58689,1333300005.0
2006-12-01 07:55:00,1.58622,1.58703,1.58621,1.58692,1025899995.0
2006-12-01 08:00:00,1.58671,1.587,1.58623,1.5865,1406999998.0
2006-12-01 08:05:00,1.58694,1.58707,1.58671,1.58688,1432500008.0
2006-12-01 08:10:00,1.5868,1.58707,1.58639,1.58674,1412499997.0
2006-12-01 08:15:00,1.58687,1.58706,1.58662,1.58693,1148400001.0
2006-12-01 08:20:00,1.58695,1.58718,1.58669,1.58685,1133300008.0
2006-12-01 08:25:00,1.5869,1.58721,1.58672,1.58682,1364799993.0
2006-12-01 08:30:00,1.58679,1.58719,1.58639,1.58649,1275299996.0
2006-12-01 08:35:00,1.58645,1.58655,1.58583,1.5861,1564000003.0
2006-12-01 08:40:00,1.58584,1.58646,1.58584,1.58626,1087600000.0
2006-12-01 08:45:00,1.58651,1.58684,1.58621,1.58651,1246100006.0
2006-12-01 08:50:00,1.58677,1.58692,1.58635,1.58674,1171299999.0
2006-12-01 08:55:00,1.58694,1.58738,1.58686,1.58709,1154700010.0
2006-12-01 09:00:00,1.58695,1.58716,1.58683,1.58706,1076099993.0
2006-12-01 09:05:00,1.58706,1.58715,1.58666,1.58677,1298300005.0
2006-12-01 09:10:00,1.58682,1.58686,1.58631,1.58653,1861100011.0
2006-12-01 09:15:00,1.58641,1.5867,1.58591,1.58617,1217099997.0
2006-12-01 09:20:00,1.58618,1.58635,1.5859,1.58624,1341599995.0
2006-12-01 09:25:00,1.58615,1.58631,1.58594,1.58618,1458800005.0
2006-12-01 09:30:00,1.58602,1.58654,1.58596,1.5864,1453199999.0
2006-12-01 09:35:00,1.58648,1.58665,1.58621,1.5865,1308600011.0
2006-12-01 09:40:00,1.58648,1.58666,1.58613,1.58613,1146099994.0
2006-12-01 09:45:00,1.58639,1.58669,1.58623,1.58658,1279100003.0
2006-12-01 09:50:00,1.58663,1.58663,1.58636,1.58654,1325500002.0
2006-12-01 09:55:00,1.58659,1.58662,1.58622,1.58622,1771099994.0
2006-12-01 10:00:00,1.58631,1.5865,1.58617,1.58636,1080899994.0
2006-12-01 10:05:00,1.58625,1.58651,1.58614,1.5864,1442100009.0
2006-12-01 10:10:00,1.58638,1.58692,1.58638,1.58685,1596200006.0
2006-12-01 10:15:00,1.58683,1.58722,1.58683,1.58706,1446800004.0
2006-12-01 10:20:00,1.58703,1.58767,1.58691,1.58759,1087499998.0
2006-12-01 10:25:00,1.5876,1.5876,1.5871,1.58725,1690599999.0
2006-12-01 10:30:00,1.58724,1.58724,1.58661,1.5869,1789300005.0
2006-12-01 10:35:00,1.5868,1.58702,1.58667,1.58687,1171999998.0
2006-12-01 10:40:00,1.58669,1.5872,1.58667,1.58715,1753099985.0
2006-12-01 10:45:00,1.58712,1.58734,1.58697,1.5872,1275199999.0
2006-12-01 10:50:00,1.58715,1.58769,1.58703,1.58753,1727699997.0
2006-12-01 10:55:00,1.5878,1.58819,1.5876,1.58795,1459799994.0
2006-12-01 11:00:00,1.58816,1.58848,1.5879,1.5882,1002700006.0
2006-12-01 11:05:00,1.58818,1.58829,1.5879,1.58802,731000009.0
2006-12-01 11:10:00,1.588,1.588,1.58743,1.58763,1308500004.0
2006-12-01 11:15:00,1.58744,1.58762,1.58726,1.58752,1563200012.0
2006-12-01 11:20:00,1.58744,1.58754,1.58711,1.58723,1405800008.0
2006-12-01 11:25:00,1.58713,1.58736,1.58685,1.58686,1387699993.0
2006-12-01 11:30:00,1.58692,1.58729,1.58686,1.58716,1543100002.0
2006-12-01 11:35:00,1.58729,1.5873,1.58685,1.58696,1510000001.0
2006-12-01 11:40:00,1.58691,1.58732,1.58691,1.58728,1414300008.0
2006-12-01 11:45:00,1.58728,1.58737,1.587,1.58715,1501100003.0
2006-12-01 11:50:00,1.58711,1.58728,1.58693,1.58693,1860200003.0
2006-12-01 11:55:00,1.58701,1.58757,1.58682,1.58745,1346300000.0
2006-12-01 12:00:00,1.58767,1.58772,1.5873,1.58746,1606700001.0
2006-12-01 12:05:00,1.58737,1.58748,1.58694,1.58712,1588299997.0
2006-12-01 12:10:00,1.58708,1.58718,1.58687,1.5871,1620800004.0
2006-12-01 12:15:00,1.58722,1.58756,1.58717,1.58741,1145000004.0
2006-12-01 12:20:00,1.58742,1.58742,1.58693,1.58725,1059100006.0
2006-12-01 12:25:00,1.58728,1.58764,1.587,1.58761,1492299997.0
2006-12-01 12:30:00,1.58753,1.58783,1.58738,1.58745,897699995.0
2006-12-01 12:35:00,1.58755,1.58776,1.58727,1.5877,1081400007.0
2006-12-01 12:40:00,1.58768,1.58771,1.58723,1.58742,1194400001.0
2006-12-01 12:45:00,1.5873,1.58763,1.5871,1.58763,1361800007.0
2006-12-01 12:50:00,1.58758,1.58787,1.58734,1.58753,1544800005.0
2006-12-01 12:55:00,1.5875,1.58784,1.58745,1.58784,1429400004.0
2006-12-01 13:00:00,1.58788,1.58808,1.58762,1.58785,1284700007.0
2006-12-01 13:05:00,1.58798,1.58823,1.58788,1.58795,1253700003.0
2006-12-01 13:10:00,1.58775,1.58818,1.58775,1.58802,1328700001.0
2006-12-01 13:15:00,1.58805,1.5882,1.58786,1.5881,1259500010.0
2006-12-01 13:20:00,1.58808,1.58812,1.58776,1.58803,1668200006.0
2006-12-01 13:25:00,1.58802,1.58814,1.58773,1.58775,1324400009.0
2006-12-01 13:30:00,1.58764,1.58827,1.58736,1.58746,1595099999.0
2006-12-01 13:35:00,1.58757,1.58839,1.58744,1.58813,1837800003.0
2006-12-01 13:40:00,1.58838,1.58858,1.58743,1.58753,1698700003.0
2006-12-01 13:45:00,1.58812,1.58822,1.58742,1.58797,1728099993.0
2006-12-01 13:50:00,1.58807,1.58822,1.58778,1.58795,1563900004.0
2006-12-01 13:55:00,1.58797,1.58815,1.58772,1.58794,1636799998.0
2006-12-01 14:00:00,1.58803,1.58814,1.58749,1.58777,1777700003.0
2006-12-01 14:05:00,1.58791,1.58795,1.58764,1.58787,1209099995.0
2006-12-01 14:10:00,1.5878,1.588,1.58768,1.58787,1661299999.0
2006-12-01 14:15:00,1.58794,1.58808,1.58739,1.58755,1148000001.0
2006-12-01 14:20:00,1.58747,1.58769,1.58731,1.58753,1843000003.0
2006-12-01 14:25:00,1.58759,1.58768,1.58725,1.58757,1657099995.0
2006-12-01 14:30:00,1.58768,1.58782,1.58736,1.58768,1883400007.0
2006-12-01 14:35:00,1.5877,1.58775,1.5874,1.5875,1485599999.0
2006-12-01 14:40:00,1.58759,1.58788,1.5874,1.58748,1503499998.0
2006-12-01 14:45:00,1.58767,1.58785,1.58748,1.58771,1712500007.0
2006-12-01 14:50:00,1.5878,1.58797,1.58745,1.58787,1494600004.0
2006-12-01 14:55:00,1.58791,1.58803,1.5876,1.58778,1471400007.0
2006-12-01 15:00:00,1.58785,1.58795,1.58752,1.58771,1582199994.0
2006-12-01 15:05:00,1.58764,1.58822,1.58738,1.58814,1166500003.0
2006-12-01 15:10:00,1.58823,1.5884,1.58805,1.58813,1430000003.0
2006-12-01 15:15:00,1.58804,1.58818,1.58773,1.58803,1716599998.0
2006-12-01 15:20:00,1.58779,1.58796,1.58759,1.58783,1017500006.0
2006-12-01 15:25:00,1.58782,1.5881,1.58765,1.58795,1603700001.0
2006-12-01 15:30:00,1.58795,1.58827,1.58764,1.58818,1373200000.0
2006-12-01 15:35:00,1.58814,1.5883,1.58791,1.5881,1341499987.0
2006-12-01 15:40:00,1.58807,1.58816,1.58776,1.58785,1316300016.0
2006-12-01 15:45:00,1.58777,1.5879,1.58752,1.58784,1443799996.0
2006-12-01 15:50:00,1.58771,1.58823,1.58764,1.58822,1064700005.0
2006-12-01 15:55:00,1.5882,1.58836,1.58787,1.58796,1393799997.0
2006-12-01 16:00:00,1.58807,1.58817,1.58754,1.58775,1565000005.0
2006-12-01 16:05:00,1.58774,1.58793,1.58758,1.5878,1207499995.0
2006-12-01 16:10:00,1.58786,1.58834,1.58775,1.58824,1398499999.0
2006-12-01 16:15:00,1.58786,1.58869,1.58786,1.58851,1292000000.0
2006-12-01 16:20:00,1.58852,1.58885,1.5884,1.58862,1473200002.0
2006-12-01 16:25:00,1.58855,1.58921,1.58853,1.58912,1438400001.0
2006-12-01 16:30:00,1.58912,1.59007,1.58897,1.5897,1521700002.0
2006-12-01 16:35:00,1.5896,1.5898,1.58931,1.58953,1510400002.0
2006-12-01 16:40:00,1.58951,1.58962,1.58927,1.58962,1831100007.0
2006-12-01 16:45:00,1.58947,1.58965,1.58926,1.58931,1308499999.0
2006-12-01 16:50:00,1.58923,1.5894,1.58893,1.58912,1563600013.0
2006-12-01 16:55:00,1.58934,1.58935,1.58894,1.5892,1430900015.0
2006-12-01 17:00:00,1.58912,1.58992,1.58862,1.58963,1420400009.0
2006-12-01 17:05:00,1.58955,1.58969,1.58837,1.58837,1454499998.0
2006-12-01 17:10:00,1.58826,1.58888,1.58816,1.58888,1346100001.0
2006-12-01 17:15:00,1.58888,1.58926,1.58856,1.58864,1413599993.0
2006-12-01 17:20:00,1.5887,1.5887,1.58799,1.58799,1059199999.0
2006-12-01 17:25:00,1.58826,1.58839,1.58732,1.58741,1363600000.0
2006-12-01 17:30:00,1.58713,1.58854,1.58713,1.58822,1555200007.0
2006-12-01 17:35:00,1.58836,1.58862,1.58806,1.58831,1344099995.0
2006-12-01 17:40:00,1.58805,1.58859,1.588,1.58859,1526199996.0
2006-12-01 17:45:00,1.5886,1.58868,1.58822,1.58846,1728400011.0
2006-12-01 17:50:00,1.58846,1.58902,1.58837,1.58845,1589200005.0
2006-12-01 17:55:00,1.58838,1.58955,1.58817,1.58955,1093799995.0
2006-12-01 18:00:00,1.58953,1.5906,1.58933,1.5905,7736299972.0
2006-12-01 18:05:00,1.5906,1.5914,1.5892,1.58942,9329999970.0
2006-12-01 18:10:00,1.5907,1.5907,1.58886,1.58886,6813399992.0
2006-12-01 18:15:00,1.58903,1.5903,1.58856,1.5901,7986500027.0
2006-12-01 18:20:00,1.589,1.58927,1.58884,1.58905,3678700003.0
2006-12-01 18:25:00,1.5901,1.5902,1.58888,1.58932,8104499999.0
2006-12-01 18:30:00,1.58942,1.59058,1.58924,1.59049,5322800009.0
2006-12-01 18:35:00,1.5906,1.59084,1.59031,1.59073,8523000023.0
2006-12-01 18:40:00,1.5903,1.5907,1.5903,1.5905,5401800011.0
2006-12-01 18:45:00,1.5905,1.59066,1.59022,1.5906,2861100020.0
2006-12-01 18:50:00,1.59058,1.59073,1.59036,1.59047,5762400013.0
2006-12-01 18:55:00,1.59057,1.59071,1.59039,1.5905,5688500023.0
2006-12-01 19:00:00,1.59055,1.59081,1.59042,1.59059,2502099997.0
2006-12-01 19:05:00,1.59075,1.59154,1.59074,1.59083,7053400032.0
2006-12-01 19:10:00,1.59083,1.59093,1.59034,1.59037,4735600009.0
2006-12-01 19:15:00,1.59037,1.59052,1.59,1.59041,4433600008.0
2006-12-01 19:20:00,1.5905,1.59064,1.5902,1.59038,3546500018.0
2006-12-01 19:25:00,1.59031,1.5905,1.5901,1.5901,4405000019.0
2006-12-01 19:30:00,1.5901,1.59041,1.59,1.59019,6195800011.0
2006-12-01 19:35:00,1.59017,1.59046,1.59006,1.59019,3799600000.0
2006-12-01 19:40:00,1.59037,1.59061,1.59023,1.59033,3580199999.0
2006-12-01 19:45:00,1.5903,1.59075,1.59026,1.59065,3258000012.0
2006-12-01 19:50:00,1.59059,1.5907,1.59023,1.59023,2069600004.0
2006-12-01 19:55:00,1.59029,1.59033,1.58982,1.59008,6236799993.0
2006-12-01 20:00:00,1.59017,1.59065,1.5901,1.59049,2283500001.0
2006-12-01 20:05:00,1.59044,1.59062,1.59029,1.59047,2956500011.0
2006-12-01 20:10:00,1.59048,1.59048,1.59006,1.59027,3660300004.0
2006-12-01 20:15:00,1.59025,1.59044,1.59011,1.59017,4037399999.0
2006-12-01 20:20:00,1.59016,1.59048,1.59004,1.5903,2943899994.0
2006-12-01 20:25:00,1.5902,1.59044,1.59003,1.59018,3170199995.0
2006-12-01 20:30:00,1.5905,1.5907,1.5898,1.59003,1832600010.0
2006-12-01 20:35:00,1.59006,1.5904,1.58993,1.59014,5209600005.0
2006-12-01 20:40:00,1.59028,1.59072,1.5902,1.59038,4175700011.0
2006-12-01 20:45:00,1.5905,1.59065,1.59014,1.59061,4137400010.0
2006-12-01 20:50:00,1.59063,1.59063,1.59019,1.59033,5550600019.0
2006-12-01 20:55:00,1.59039,1.5905,1.5902,1.5903,4451700007.0
2006-12-01 21:00:00,1.5905,1.5905,1.5902,1.59046,5317800017.0
2006-12-01 21:05:00,1.59032,1.59057,1.59021,1.59045,2348800010.0
2006-12-01 21:10:00,1.59055,1.59082,1.59031,1.59072,3570400008.0
2006-12-01 21:15:00,1.59086,1.5911,1.59056,1.5907,4451300003.0
2006-12-01 21:20:00,1.5905,1.59103,1.5905,1.5908,4930100006.0
2006-12-01 21:25:00,1.5908,1.59098,1.59039,1.59078,3694300010.0
2006-12-01 21:30:00,1.59072,1.5909,1.5906,1.59062,4777800023.0
2006-12-01 21:35:00,1.59068,1.59071,1.5903,1.59059,2380899989.0
2006-12-01 21:40:00,1.59068,1.59085,1.59049,1.59063,4541700010.0
2006-12-01 21:45:00,1.59059,1.59086,1.59058,1.59076,5159400021.0
2006-12-01 21:50:00,1.59064,1.59081,1.59036,1.59069,2774300003.0
2006-12-01 21:55:00,1.5907,1.59083,1.59029,1.59037,3462899990.0
2006-12-01 22:00:00,1.59027,1.59053,1.5901,1.59044,3260800008.0
2006-12-01 22:05:00,1.5904,1.59045,1.58997,1.59026,2094100003.0
2006-12-01 22:10:00,1.59042,1.59051,1.59011,1.59037,1626300010.0
2006-12-01 22:15:00,1.5903,1.5907,1.59025,1.59047,1863599996.0
2006-12-01 22:20:00,1.59037,1.59073,1.59015,1.59015,1878900001.0
2006-12-01 22:25:00,1.59025,1.59041,1.58993,1.59023,3328200017.0
2006-12-01 22:30:00,1.59027,1.59067,1.59,1.5906,1908599999.0
2006-12-01 22:35:00,1.59054,1.59063,1.59024,1.59043,2785300006.0
2006-12-01 22:40:00,1.59051,1.59074,1.5902,1.59066,3788500015.0
2006-12-01 22:45:00,1.59062,1.59123,1.59036,1.59093,1813300001.0
2006-12-01 22:50:00,1.59101,1.59115,1.5906,1.59094,2030900012.0
2006-12-01 22:55:00,1.59088,1.59119,1.59071,1.59071,1694800005.0
2006-12-01 23:00:00,1.59093,1.59127,1.59045,1.59107,1461200001.0
2006-12-01 23:05:00,1.59102,1.59127,1.59088,1.59109,1043300004.0
2006-12-01 23:10:00,1.59107,1.59139,1.59091,1.59117,1011300001.0
2006-12-01 23:15:00,1.59116,1.59155,1.59103,1.59141,1539200006.0
2006-12-01 23:20:00,1.59152,1.59152,1.59116,1.5912,465800000.0
2006-12-01 23:25:00,1.59138,1.59146,1.5911,1.5913,1352099997.0
2006-12-01 23:30:00,1.59129,1.59142,1.59086,1.59122,1213099995.0
2006-12-01 23:35:00,1.59128,1.59134,1.59106,1.59126,895200002.0
2006-12-01 23:40:00,1.59116,1.59132,1.591,1.59117,1263299997.0
2006-12-01 23:45:00,1.59121,1.59135,1.59106,1.59106,1013900002.0
2006-12-01 23:50:00,1.59116,1.59147,1.5908,1.59134,1521000001.0
2006-12-01 23:55:00,1.59123,1.59151,1.59055,1.59135,1237800003.0
2006-12-04 00:00:00,1.59046,1.59106,1.59046,1.59083,2007100002.0
2006-12-04 00:05:00,1.59087,1.59103,1.59074,1.59098,1228999999.0
2006-12-04 00:10:00,1.59102,1.59109,1.59075,1.59084,1200000005.0
2006-12-04 00:15:00,1.5909,1.59108,1.59077,1.591,1238600003.0
2006-12-04 00:20:00,1.59104,1.59116,1.5907,1.59085,1418100002.0
2006-12-04 00:25:00,1.5911,1.59116,1.59086,1.59103,1522499998.0
2006-12-04 00:30:00,1.59106,1.59115,1.59087,1.59097,1151700008.0
2006-12-04 00:35:00,1.5911,1.59131,1.59086,1.59118,686699999.0
2006-12-04 00:40:00,1.59123,1.5913,1.59067,1.59069,1253600004.0
2006-12-04 00:45:00,1.59061,1.59085,1.59044,1.59068,1632300001.0
2006-12-04 00:50:00,1.59041,1.59055,1.58995,1.59,1467900003.0
2006-12-04 00:55:00,1.59007,1.59097,1.59004,1.59084,1675700004.0
2006-12-04 01:00:00,1.59056,1.59079,1.5902,1.5904,1959300004.0
2006-12-04 01:05:00,1.59056,1.59103,1.59052,1.59096,1295700009.0
2006-12-04 01:10:00,1.59092,1.59108,1.59067,1.59092,2062400003.0
2006-12-04 01:15:00,1.59105,1.59113,1.5906,1.59074,1372900008.0
2006-12-04 01:20:00,1.59075,1.59103,1.59069,1.59084,1321800002.0
2006-12-04 01:25:00,1.59098,1.59107,1.59069,1.59073,1380999999.0
2006-12-04 01:30:00,1.59073,1.59104,1.59071,1.59095,1222500000.0
2006-12-04 01:35:00,1.59095,1.59096,1.59062,1.59062,1434000003.0
2006-12-04 01:40:00,1.59073,1.59073,1.59031,1.59052,1189400006.0
2006-12-04 01:45:00,1.59049,1.59062,1.59025,1.59042,1756300009.0
2006-12-04 01:50:00,1.59048,1.59079,1.5903,1.59062,1618199996.0
2006-12-04 01:55:00,1.5907,1.59073,1.59025,1.59041,1698300007.0
2006-12-04 02:00:00,1.59048,1.59048,1.59001,1.59035,1369600006.0
2006-12-04 02:05:00,1.59038,1.59048,1.59004,1.59038,1292099997.0
2006-12-04 02:10:00,1.59033,1.59045,1.59002,1.59024,954799995.0
2006-12-04 02:15:00,1.59021,1.59064,1.59014,1.59057,699500002.0
2006-12-04 02:20:00,1.59053,1.59077,1.59042,1.59065,1546499989.0
2006-12-04 02:25:00,1.59062,1.59075,1.5904,1.59068,964400002.0
2006-12-04 02:30:00,1.59042,1.59076,1.59035,1.59058,849599997.0
2006-12-04 02:35:00,1.59068,1.59081,1.59035,1.5906,1724100008.0
2006-12-04 02:40:00,1.59063,1.5907,1.59017,1.59026,1096400005.0
2006-12-04 02:45:00,1.59022,1.59053,1.59009,1.59023,1064600010.0
2006-12-04 02:50:00,1.59045,1.59097,1.59038,1.59085,1229000003.0
2006-12-04 02:55:00,1.59105,1.59121,1.59045,1.59055,1370000015.0
2006-12-04 03:00:00,1.59046,1.59064,1.59025,1.5905,1192699995.0
2006-12-04 03:05:00,1.5905,1.59065,1.59013,1.59047,1062700001.0
2006-12-04 03:10:00,1.59052,1.59065,1.59024,1.59057,1351400005.0
2006-12-04 03:15:00,1.59053,1.59058,1.59022,1.59044,1152799998.0
2006-12-04 03:20:00,1.59035,1.59049,1.59016,1.59042,836399999.0
2006-12-04 03:25:00,1.59035,1.59061,1.5902,1.59036,1349799997.0
2006-12-04 03:30:00,1.59043,1.59062,1.59025,1.59041,1592000002.0
2006-12-04 03:35:00,1.59036,1.59071,1.59032,1.5906,1105999999.0
2006-12-04 03:40:00,1.59058,1.59075,1.59041,1.59075,1420100006.0
2006-12-04 03:45:00,1.59069,1.59075,1.59045,1.59066,1240500009.0
2006-12-04 03:50:00,1.59058,1.59073,1.58994,1.59062,1408799998.0
2006-12-04 03:55:00,1.59035,1.59065,1.59035,1.59055,909999997.0
2006-12-04 04:00:00,1.5906,1.59078,1.59047,1.5906,1005899998.0
2006-12-04 04:05:00,1.5906,1.59075,1.59036,1.59057,1672199993.0
2006-12-04 04:10:00,1.59061,1.59083,1.59049,1.59049,1103900001.0
2006-12-04 04:15:00,1.59075,1.59078,1.5901,1.59065,1281700007.0
2006-12-04 04:20:00,1.5906,1.59075,1.59036,1.59059,1362200008.0
2006-12-04 04:25:00,1.59075,1.59075,1.59016,1.59071,1125900007.0
2006-12-04 04:30:00,1.59063,1.59088,1.59053,1.5906,1060400008.0
2006-12-04 04:35:00,1.59069,1.59081,1.59043,1.59062,1234599994.0
2006-12-04 04:40:00,1.59073,1.59077,1.59024,1.59075,1173199995.0
2006-12-04 04:45:00,1.5904,1.59091,1.59028,1.59089,1586799992.0
2006-12-04 04:50:00,1.59078,1.59103,1.59048,1.59062,989899991.0
2006-12-04 04:55:00,1.59065,1.59087,1.59058,1.59079,1775600002.0
2006-12-04 05:00:00,1.59069,1.59092,1.59056,1.59071,1268600007.0
2006-12-04 05:05:00,1.59072,1.59086,1.59056,1.59068,1220300007.0
2006-12-04 05:10:00,1.5906,1.59099,1.59056,1.59078,997499998.0
2006-12-04 05:15:00,1.59084,1.59092,1.59061,1.5907,850500003.0
2006-12-04 05:20:00,1.59081,1.59089,1.5904,1.59086,1386300008.0
2006-12-04 05:25:00,1.59071,1.59095,1.59051,1.59089,746900001.0
2006-12-04 05:30:00,1.59082,1.59097,1.5906,1.59083,1645400008.0
2006-12-04 05:35:00,1.59082,1.59097,1.59026,1.59087,1144900004.0
2006-12-04 05:40:00,1.59095,1.59095,1.59053,1.5908,1219300005.0
2006-12-04 05:45:00,1.59071,1.59097,1.59045,1.59063,1699499992.0
2006-12-04 05:50:00,1.59067,1.59092,1.59028,1.59075,1740000013.0
2006-12-04 05:55:00,1.59059,1.59091,1.59059,1.5908,983699999.0
2006-12-04 06:00:00,1.5909,1.59095,1.59063,1.59067,1258100006.0
2006-12-04 06:05:00,1.59076,1.59087,1.59045,1.59076,1708100010.0
2006-12-04 06:10:00,1.59067,1.59085,1.59051,1.59073,1249200008.0
2006-12-04 06:15:00,1.59063,1.59081,1.59046,1.59057,984600004.0
2006-12-04 06:20:00,1.59067,1.59076,1.59043,1.59064,1423800005.0
2006-12-04 06:25:00,1.59069,1.5909,1.5905,1.59082,1123700006.0
2006-12-04 06:30:00,1.59073,1.59079,1.59054,1.59068,1032899999.0
2006-12-04 06:35:00,1.59068,1.59078,1.59045,1.59066,1256499995.0
2006-12-04 06:40:00,1.59065,1.59095,1.59051,1.59082,1392499993.0
2006-12-04 06:45:00,1.59079,1.59094,1.5906,1.5908,1472299996.0
2006-12-04 06:50:00,1.59085,1.59099,1.59036,1.59083,1000900002.0
2006-12-04 06:55:00,1.59094,1.59095,1.59071,1.59091,1419499995.0
2006-12-04 07:00:00,1.59078,1.59112,1.59064,1.591,1042299997.0
2006-12-04 07:05:00,1.59088,1.59104,1.59057,1.59075,1154800003.0
2006-12-04 07:10:00,1.59066,1.59101,1.59061,1.59099,1155600001.0
2006-12-04 07:15:00,1.5909,1.59103,1.59037,1.5909,1283799999.0
2006-12-04 07:20:00,1.59069,1.59111,1.59044,1.59084,1276000006.0
2006-12-04 07:25:00,1.59084,1.59102,1.59066,1.59098,1429899997.0
2006-12-04 07:30:00,1.59098,1.59156,1.59088,1.59142,1289399994.0
2006-12-04 07:35:00,1.59133,1.59147,1.59113,1.59127,938900004.0
2006-12-04 07:40:00,1.59121,1.59127,1.59087,1.59117,1594000008.0
2006-12-04 07:45:00,1.59115,1.59136,1.59102,1.59116,1543500007.0
2006-12-04 07:50:00,1.59113,1.59141,1.59088,1.5912,1187999997.0
2006-12-04 07:55:00,1.59128,1.59128,1.5908,1.59088,1041899999.0
2006-12-04 08:00:00,1.59066,1.59095,1.5906,1.59076,1125800003.0
2006-12-04 08:05:00,1.59081,1.59088,1.59033,1.59066,1186399996.0
2006-12-04 08:10:00,1.59036,1.59085,1.59036,1.59068,1617600004.0
2006-12-04 08:15:00,1.59078,1.59103,1.5905,1.59103,1663600014.0
2006-12-04 08:20:00,1.59107,1.59119,1.59045,1.59103,908499996.0
2006-12-04 08:25:00,1.59108,1.59117,1.59073,1.59074,1442900000.0
2006-12-04 08:30:00,1.59083,1.59093,1.59055,1.59072,1225000011.0
2006-12-04 08:35:00,1.59078,1.59105,1.59062,1.59105,1234500003.0
2006-12-04 08:40:00,1.59085,1.59114,1.59085,1.59099,970799995.0
2006-12-04 08:45:00,1.59115,1.59141,1.59074,1.59132,1537699993.0
2006-12-04 08:50:00,1.59131,1.59145,1.59119,1.59137,1296100001.0
2006-12-04 08:55:00,1.59125,1.59152,1.59084,1.59113,1584299999.0
2006-12-04 09:00:00,1.59143,1.5915,1.59058,1.59068,1236499994.0
2006-12-04 09:05:00,1.59068,1.59087,1.59039,1.59065,1140100007.0
2006-12-04 09:10:00,1.59084,1.59123,1.59071,1.59101,1220600006.0
2006-12-04 09:15:00,1.59104,1.59122,1.59064,1.5911,936699999.0
2006-12-04 09:20:00,1.59093,1.59126,1.5908,1.59091,1517099998.0
2006-12-04 09:25:00,1.59083,1.59113,1.59079,1.591,1268700007.0
2006-12-04 09:30:00,1.59111,1.59129,1.59095,1.59101,1234600003.0
2006-12-04 09:35:00,1.59104,1.59124,1.59092,1.59107,733800004.0
2006-12-04 09:40:00,1.59104,1.59133,1.59091,1.59108,1086600003.0
2006-12-04 09:45:00,1.59103,1.5916,1.59094,1.59136,1547199987.0
2006-12-04 09:50:00,1.59147,1.59164,1.59121,1.59147,1309400000.0
2006-12-04 09:55:00,1.5913,1.59156,1.59112,1.59144,1263200005.0
2006-12-04 10:00:00,1.59136,1.5915,1.59101,1.59124,1632200018.0
2006-12-04 10:05:00,1.59107,1.59165,1.59096,1.5916,1879200001.0
2006-12-04 10:10:00,1.5916,1.59195,1.59153,1.59195,1490800003.0
2006-12-04 10:15:00,1.59186,1.59187,1.59131,1.59138,1754500009.0
2006-12-04 10:20:00,1.59136,1.59181,1.59125,1.59172,1522000002.0
2006-12-04 10:25:00,1.59177,1.59177,1.59124,1.59147,1301000010.0
2006-12-04 10:30:00,1.59129,1.59145,1.59102,1.59116,1664100007.0
2006-12-04 10:35:00,1.59122,1.59133,1.59104,1.59112,1394200001.0
2006-12-04 10:40:00,1.59113,1.59125,1.59046,1.59083,1678400010.0
2006-12-04 10:45:00,1.59094,1.59102,1.59075,1.59081,1212500005.0
2006-12-04 10:50:00,1.59079,1.59097,1.59058,1.59064,1587200010.0
2006-12-04 10:55:00,1.59074,1.59083,1.59047,1.59065,1151300007.0
2006-12-04 11:00:00,1.59062,1.59062,1.59002,1.59046,1073500004.0
2006-12-04 11:05:00,1.5904,1.59061,1.59029,1.59045,1286900009.0
2006-12-04 11:10:00,1.59047,1.59154,1.59043,1.59149,1432000005.0
2006-12-04 11:15:00,1.5915,1.59169,1.59122,1.59159,1663600010.0
2006-12-04 11:20:00,1.59158,1.59182,1.59145,1.59173,1594600008.0
2006-12-04 11:25:00,1.59161,1.59196,1.59152,1.59196,1286700016.0
2006-12-04 11:30:00,1.59198,1.59231,1.59189,1.59216,1826900005.0
2006-12-04 11:35:00,1.59206,1.59253,1.59194,1.59233,1455600000.0
2006-12-04 11:40:00,1.59208,1.59278,1.59208,1.59259,1576800001.0
2006-12-04 11:45:00,1.59267,1.59373,1.59255,1.59365,1217600000.0
2006-12-04 11:50:00,1.59378,1.5941,1.59362,1.59362,1818899987.0
2006-12-04 11:55:00,1.59362,1.59392,1.59345,1.59378,1520499999.0
2006-12-04 12:00:00,1.59378,1.5939,1.59333,1.59356,1194700012.0
2006-12-04 12:05:00,1.59359,1.5938,1.59327,1.5936,1823100003.0
2006-12-04 12:10:00,1.59371,1.59379,1.5933,1.59345,1208300001.0
2006-12-04 12:15:00,1.59351,1.59362,1.59333,1.59342,1344599991.0
2006-12-04 12:20:00,1.59334,1.59353,1.59316,1.59334,1289400004.0
2006-12-04 12:25:00,1.59336,1.59346,1.59299,1.59303,1515500006.0
2006-12-04 12:30:00,1.59319,1.59329,1.59282,1.5929,1282200004.0
2006-12-04 12:35:00,1.59295,1.59317,1.59288,1.59305,1405000004.0
2006-12-04 12:40:00,1.59294,1.5931,1.59274,1.59295,1396400011.0
2006-12-04 12:45:00,1.59295,1.59311,1.59272,1.59292,1184899999.0
2006-12-04 12:50:00,1.59283,1.59301,1.59218,1.59294,1346800009.0
2006-12-04 12:55:00,1.59302,1.59308,1.59264,1.59284,1268200007.0
2006-12-04 13:00:00,1.59292,1.59326,1.59282,1.59321,1223499994.0
2006-12-04 13:05:00,1.59317,1.59342,1.59301,1.59301,1388899998.0
2006-12-04 13:10:00,1.59312,1.59335,1.59297,1.59312,858600001.0
2006-12-04 13:15:00,1.59322,1.59338,1.59298,1.59336,1787600000.0
2006-12-04 13:20:00,1.59332,1.59332,1.59275,1.59304,1248900000.0
2006-12-04 13:25:00,1.59304,1.59313,1.59278,1.59302,1438399999.0
2006-12-04 13:30:00,1.59313,1.59336,1.59296,1.5932,1538000001.0
2006-12-04 13:35:00,1.59307,1.59332,1.59299,1.59323,1219700003.0
2006-12-04 13:40:00,1.593,1.59327,1.59285,1.59306,1314200002.0
2006-12-04 13:45:00,1.59317,1.59331,1.59292,1.5931,1330199993.0
2006-12-04 13:50:00,1.59316,1.59334,1.59298,1.59323,1278199993.0
2006-12-04 13:55:00,1.59332,1.59345,1.59311,1.59344,1367399999.0
2006-12-04 14:00:00,1.59341,1.59354,1.59302,1.59342,1547300009.0
2006-12-04 14:05:00,1.59349,1.59352,1.59292,1.59306,986000002.0
2006-12-04 14:10:00,1.59308,1.59321,1.59292,1.59298,1602500010.0
2006-12-04 14:15:00,1.59305,1.59326,1.59288,1.5932,1275100001.0
2006-12-04 14:20:00,1.59316,1.59325,1.59282,1.59297,1541199994.0
2006-12-04 14:25:00,1.59307,1.59329,1.59286,1.5932,1492399999.0
2006-12-04 14:30:00,1.59328,1.59331,1.59293,1.59316,1395600015.0
2006-12-04 14:35:00,1.59313,1.59335,1.59291,1.5932,1460700009.0
2006-12-04 14:40:00,1.59333,1.59333,1.59273,1.59273,1571199992.0
2006-12-04 14:45:00,1.5929,1.5932,1.59256,1.59288,1256699995.0
2006-12-04 14:50:00,1.59274,1.59297,1.59248,1.59284,1480200000.0
2006-12-04 14:55:00,1.59274,1.59308,1.59271,1.59284,1931300012.0
2006-12-04 15:00:00,1.593,1.59314,1.59288,1.59303,1766200015.0
2006-12-04 15:05:00,1.59296,1.59311,1.59268,1.59282,1049700001.0
2006-12-04 15:10:00,1.59277,1.59311,1.59275,1.59295,1359800005.0
2006-12-04 15:15:00,1.59293,1.59318,1.59274,1.59292,1213799997.0
2006-12-04 15:20:00,1.59295,1.59311,1.59273,1.593,1477100016.0
2006-12-04 15:25:00,1.59298,1.59327,1.59282,1.59284,1193200002.0
2006-12-04 15:30:00,1.59294,1.59329,1.5928,1.59314,1379300005.0
2006-12-04 15:35:00,1.59323,1.59323,1.59255,1.59255,1418000014.0
2006-12-04 15:40:00,1.59282,1.59301,1.59251,1.59292,1085999998.0
2006-12-04 15:45:00,1.59276,1.59301,1.59217,1.59243,1756600002.0
2006-12-04 15:50:00,1.59237,1.59256,1.59215,1.59256,1593400004.0
2006-12-04 15:55:00,1.59231,1.59252,1.59221,1.59241,1676700010.0
2006-12-04 16:00:00,1.59263,1.59264,1.59229,1.5924,1422400011.0
2006-12-04 16:05:00,1.59241,1.59252,1.59217,1.59237,1161600002.0
2006-12-04 16:10:00,1.59239,1.59262,1.59208,1.59254,1511300007.0
2006-12-04 16:15:00,1.59243,1.59271,1.59222,1.59262,1359199997.0
2006-12-04 16:20:00,1.59254,1.59282,1.59249,1.59272,1480400002.0
2006-12-04 16:25:00,1.59265,1.59276,1.59212,1.59228,1319199996.0
2006-12-04 16:30:00,1.59217,1.5925,1.59199,1.59235,1340900000.0
2006-12-04 16:35:00,1.59237,1.59241,1.59213,1.59217,1288800002.0
2006-12-04 16:40:00,1.59227,1.5925,1.59209,1.59238,1795199995.0
2006-12-04 16:45:00,1.59231,1.59249,1.59217,1.59236,1129300006.0
2006-12-04 16:50:00,1.59235,1.59246,1.59186,1.59199,1417800008.0
2006-12-04 16:55:00,1.59217,1.5923,1.59164,1.592,1632600006.0
2006-12-04 17:00:00,1.59197,1.59211,1.59157,1.59177,1241600006.0
2006-12-04 17:05:00,1.59175,1.59199,1.59162,1.59169,1531000005.0
2006-12-04 17:10:00,1.59145,1.59179,1.59139,1.59173,1263100009.0
2006-12-04 17:15:00,1.59161,1.59241,1.59142,1.59197,1703100005.0
2006-12-04 17:20:00,1.59199,1.59207,1.59125,1.59125,1508700005.0
2006-12-04 17:25:00,1.59148,1.59184,1.59141,1.59184,1065700009.0
2006-12-04 17:30:00,1.59169,1.59186,1.59154,1.59174,1609599991.0
2006-12-04 17:35:00,1.59184,1.59213,1.5916,1.59204,1069000010.0
2006-12-04 17:40:00,1.59194,1.59212,1.59122,1.59155,1316999999.0
2006-12-04 17:45:00,1.59149,1.59183,1.59139,1.59167,1501000000.0
2006-12-04 17:50:00,1.59175,1.5921,1.59165,1.59193,1373600000.0
2006-12-04 17:55:00,1.59205,1.59216,1.59173,1.59213,825899994.0
2006-12-04 18:00:00,1.59205,1.59213,1.5919,1.592,6017000001.0
2006-12-04 18:05:00,1.5919,1.59222,1.5918,1.592,7811600000.0
2006-12-04 18:10:00,1.59205,1.59219,1.5914,1.5915,7596700025.0
2006-12-04 18:15:00,1.5921,1.59231,1.5918,1.59207,5464800000.0
2006-12-04 18:20:00,1.59216,1.59223,1.59193,1.5921,3725100005.0
2006-12-04 18:25:00,1.5915,1.59252,1.5915,1.59228,7234500008.0
2006-12-04 18:30:00,1.59208,1.59235,1.5916,1.5916,5381900007.0
2006-12-04 18:35:00,1.59214,1.59244,1.592,1.5923,8314000004.0
2006-12-04 18:40:00,1.5918,1.59236,1.5917,1.59202,4335599994.0
2006-12-04 18:45:00,1.59201,1.59231,1.59196,1.59228,3103099989.0
2006-12-04 18:50:00,1.59219,1.59232,1.59192,1.59223,5778000012.0
2006-12-04 18:55:00,1.59225,1.59226,1.59183,1.59212,6079100008.0
2006-12-04 19:00:00,1.59199,1.5923,1.59193,1.5921,2391499997.0
2006-12-04 19:05:00,1.59215,1.59215,1.59182,1.59188,6651700007.0
2006-12-04 19:10:00,1.59189,1.59214,1.59159,1.59175,4196599993.0
2006-12-04 19:15:00,1.59175,1.59184,1.59152,1.59159,4534400007.0
2006-12-04 19:20:00,1.59169,1.59182,1.59149,1.59175,3517000015.0
2006-12-04 19:25:00,1.59157,1.59188,1.59149,1.59163,4761100010.0
2006-12-04 19:30:00,1.59167,1.59182,1.59145,1.59151,5013100005.0
2006-12-04 19:35:00,1.59163,1.59182,1.59122,1.59167,3786900017.0
2006-12-04 19:40:00,1.59167,1.59193,1.59161,1.5918,3379799996.0
2006-12-04 19:45:00,1.59168,1.59187,1.59159,1.59185,3324600006.0
2006-12-04 19:50:00,1.59177,1.59191,1.59153,1.59164,2121000005.0
2006-12-04 19:55:00,1.59149,1.59178,1.59139,1.59165,5706600006.0
2006-12-04 20:00:00,1.59165,1.59172,1.59143,1.59164,1891499999.0
2006-12-04 20:05:00,1.59153,1.59175,1.59142,1.59152,2827200006.0
2006-12-04 20:10:00,1.59152,1.59169,1.59142,1.5915,3252600011.0
2006-12-04 20:15:00,1.59162,1.59174,1.59145,1.59145,4326500011.0
2006-12-04 20:20:00,1.5914,1.59178,1.5914,1.5917,3592799998.0
2006-12-04 20:25:00,1.59162,1.5918,1.59131,1.5915,3154099996.0
2006-12-04 20:30:00,1.59144,1.59161,1.59129,1.59138,1049800003.0
2006-12-04 20:35:00,1.59155,1.59167,1.59127,1.59161,5522700019.0
2006-12-04 20:40:00,1.59168,1.5917,1.59126,1.59152,4098100010.0
2006-12-04 20:45:00,1.59155,1.59172,1.59127,1.59157,4437000001.0
2006-12-04 20:50:00,1.59165,1.59173,1.59139,1.59152,5723400013.0
2006-12-04 20:55:00,1.59162,1.59185,1.5914,1.5914,4293299992.0
2006-12-04 21:00:00,1.5915,1.59185,1.5914,1.59166,5074200000.0
2006-12-04 21:05:00,1.59161,1.59188,1.59148,1.59159,2899900006.0
2006-12-04 21:10:00,1.59167,1.59173,1.5915,1.59173,3557500027.0
2006-12-04 21:15:00,1.59175,1.59175,1.59142,1.5915,4150200006.0
2006-12-04 21:20:00,1.59139,1.59175,1.59139,1.59155,3695500013.0
2006-12-04 21:25:00,1.5917,1.59175,1.59133,1.59158,3632799993.0
2006-12-04 21:30:00,1.59153,1.5918,1.59141,1.5916,4618199997.0
2006-12-04 21:35:00,1.59173,1.5919,1.59148,1.59149,2211599995.0
2006-12-04 21:40:00,1.59168,1.59192,1.59133,1.59172,4689800006.0
2006-12-04 21:45:00,1.59167,1.5918,1.59144,1.59145,5266600011.0
2006-12-04 21:50:00,1.59157,1.59183,1.59141,1.59172,3111500010.0
2006-12-04 21:55:00,1.59165,1.59165,1.59128,1.59157,3491200003.0
2006-12-04 22:00:00,1.59158,1.59176,1.59135,1.59168,3182700008.0
2006-12-04 22:05:00,1.59177,1.59177,1.59148,1.59158,1952700000.0
2006-12-04 22:10:00,1.59166,1.59174,1.59131,1.5914,1818700006.0
2006-12-04 22:15:00,1.59128,1.59162,1.59126,1.59148,1570499993.0
2006-12-04 22:20:00,1.59125,1.59155,1.59125,1.59126,1915200014.0
2006-12-04 22:25:00,1.59134,1.59153,1.59112,1.59147,3419200004.0
2006-12-04 22:30:00,1.59125,1.59156,1.59114,1.59139,2236600004.0
2006-12-04 22:35:00,1.59155,1.59155,1.59108,1.59121,2908000013.0
2006-12-04 22:40:00,1.59136,1.59154,1.59107,1.59128,3480100016.0
2006-12-04 22:45:00,1.59138,1.59154,1.59105,1.59123,1608800006.0
2006-12-04 22:50:00,1.59126,1.59139,1.59099,1.59131,2038700006.0
2006-12-04 22:55:00,1.5912,1.59151,1.59088,1.59088,1297600004.0
2006-12-04 23:00:00,1.59081,1.59145,1.59081,1.5912,1264100001.0
2006-12-04 23:05:00,1.59107,1.59151,1.59085,1.59133,1051299997.0
2006-12-04 23:10:00,1.59124,1.59142,1.59115,1.59124,848599996.0
2006-12-04 23:15:00,1.59131,1.59151,1.59118,1.59135,1383500001.0
2006-12-04 23:20:00,1.59132,1.59152,1.59111,1.59124,836300002.0
2006-12-04 23:25:00,1.59133,1.59157,1.59111,1.59139,835799992.0
2006-12-04 23:30:00,1.59137,1.5915,1.59109,1.5914,1045300002.0
2006-12-04 23:35:00,1.59143,1.59162,1.5911,1.59122,1234900001.0
2006-12-04 23:40:00,1.59132,1.59165,1.59056,1.59158,1472600002.0
2006-12-04 23:45:00,1.59153,1.59175,1.59131,1.59157,999200002.0
2006-12-04 23:50:00,1.5916,1.59173,1.59133,1.5915,1317700004.0
2006-12-04 23:55:00,1.59143,1.59191,1.59137,1.59153,1179699998.0
2006-12-05 00:00:00,1.59137,1.59168,1.59131,1.59158,1398500003.0
2006-12-05 00:05:00,1.5915,1.59174,1.59143,1.59152,949100008.0
2006-12-05 00:10:00,1.59171,1.59175,1.59149,1.59167,1065899994.0
2006-12-05 00:15:00,1.5916,1.59181,1.59143,1.5917,1295799997.0
2006-12-05 00:20:00,1.5917,1.59179,1.59136,1.59152,1314000001.0
2006-12-05 00:25:00,1.59156,1.59175,1.59139,1.59157,641600005.0
2006-12-05 00:30:00,1.59165,1.59184,1.59151,1.59167,1335000004.0
2006-12-05 00:35:00,1.59182,1.5919,1.59154,1.59176,961199999.0
2006-12-05 00:40:00,1.59168,1.59179,1.59145,1.59155,1002400006.0
2006-12-05 00:45:00,1.59175,1.59175,1.59146,1.59154,951499994.0
2006-12-05 00:50:00,1.59168,1.59175,1.59127,1.5917,1103700006.0
2006-12-05 00:55:00,1.59164,1.59182,1.59096,1.59171,1772700000.0
2006-12-05 01:00:00,1.59153,1.59165,1.59121,1.59155,1250800006.0
2006-12-05 01:05:00,1.59158,1.59168,1.59126,1.59144,1288600013.0
2006-12-05 01:10:00,1.59136,1.59146,1.59107,1.5913,1327799999.0
2006-12-05 01:15:00,1.59135,1.59172,1.59098,1.59155,1304000001.0
2006-12-05 01:20:00,1.59161,1.59171,1.59142,1.59166,1379899995.0
2006-12-05 01:25:00,1.5915,1.5917,1.5913,1.59148,1111499996.0
2006-12-05 01:30:00,1.59165,1.59174,1.59124,1.59166,1234399998.0
2006-12-05 01:35:00,1.5914,1.59176,1.59135,1.59162,983500005.0
2006-12-05 01:40:00,1.59167,1.59172,1.59144,1.59169,1231800009.0
2006-12-05 01:45:00,1.59154,1.59179,1.5914,1.59172,1112299998.0
2006-12-05 01:50:00,1.59182,1.59182,1.59143,1.5915,809800006.0
2006-12-05 01:55:00,1.59146,1.59167,1.59134,1.59152,1268199999.0
2006-12-05 02:00:00,1.59154,1.59163,1.59084,1.59129,1137000002.0
2006-12-05 02:05:00,1.5915,1.59162,1.59121,1.59144,1455000005.0
2006-12-05 02:10:00,1.59142,1.59169,1.59123,1.59158,1250999991.0
2006-12-05 02:15:00,1.59162,1.59187,1.59145,1.59182,1127099993.0
2006-12-05 02:20:00,1.59129,1.59194,1.59123,1.59176,1434299996.0
2006-12-05 02:25:00,1.59179,1.59191,1.59161,1.59189,1086899992.0
2006-12-05 02:30:00,1.59173,1.59193,1.59155,1.5918,1093799993.0
2006-12-05 02:35:00,1.59174,1.59185,1.59148,1.59169,879200001.0
2006-12-05 02:40:00,1.59178,1.59189,1.5916,1.59174,962900009.0
2006-12-05 02:45:00,1.59177,1.59199,1.59161,1.59188,1082500002.0
2006-12-05 02:50:00,1.59177,1.59196,1.59174,1.59195,1175999999.0
2006-12-05 02:55:00,1.59181,1.59193,1.59163,1.59185,1362900010.0
2006-12-05 03:00:00,1.59177,1.59205,1.59154,1.59205,1394999996.0
2006-12-05 03:05:00,1.59197,1.59213,1.59176,1.59187,1482800003.0
2006-12-05 03:10:00,1.59177,1.59199,1.59163,1.59188,1381500007.0
2006-12-05 03:15:00,1.59172,1.59216,1.59171,1.59194,1679399992.0
2006-12-05 03:20:00,1.5921,1.5922,1.59187,1.59205,835599997.0
2006-12-05 03:25:00,1.59192,1.59211,1.59185,1.59207,709800001.0
2006-12-05 03:30:00,1.59198,1.59205,1.59168,1.59196,958500007.0
2006-12-05 03:35:00,1.59196,1.59203,1.5918,1.59203,737500005.0
2006-12-05 03:40:00,1.59202,1.59202,1.59151,1.59164,1330199999.0
2006-12-05 03:45:00,1.59181,1.5919,1.59158,1.5917,1451699993.0
2006-12-05 03:50:00,1.59164,1.59192,1.59147,1.59177,950200002.0
2006-12-05 03:55:00,1.59183,1.5919,1.59148,1.59159,1342000001.0
2006-12-05 04:00:00,1.59182,1.59202,1.59168,1.59195,981700014.0
2006-12-05 04:05:00,1.5919,1.59195,1.59159,1.59186,1138499996.0
2006-12-05 04:10:00,1.59172,1.59195,1.5915,1.5916,644600003.0
2006-12-05 04:15:00,1.59169,1.59178,1.59145,1.59163,1029200003.0
2006-12-05 04:20:00,1.59157,1.59185,1.59139,1.5917,1458800006.0
2006-12-05 04:25:00,1.59175,1.59189,1.59103,1.59105,1148799998.0
2006-12-05 04:30:00,1.59144,1.59178,1.59144,1.5916,438900001.0
2006-12-05 04:35:00,1.5917,1.59175,1.59139,1.59139,1775700002.0
2006-12-05 04:40:00,1.59172,1.59177,1.59148,1.59177,1110200002.0
2006-12-05 04:45:00,1.59124,1.59187,1.59119,1.5918,1459800001.0
2006-12-05 04:50:00,1.59164,1.59176,1.59142,1.59162,717299998.0
2006-12-05 04:55:00,1.59162,1.59184,1.5916,1.5917,863199998.0
2006-12-05 05:00:00,1.5917,1.59175,1.59136,1.59155,1431900005.0
2006-12-05 05:05:00,1.59157,1.59172,1.59142,1.5917,1038399998.0
2006-12-05 05:10:00,1.59169,1.59186,1.59159,1.5918,1009800011.0
2006-12-05 05:15:00,1.59167,1.59191,1.59155,1.59173,845600004.0
2006-12-05 05:20:00,1.59168,1.59183,1.59139,1.5917,983600005.0
2006-12-05 05:25:00,1.59151,1.59179,1.59098,1.59179,1672000007.0
2006-12-05 05:30:00,1.5916,1.59185,1.59142,1.59185,717600004.0
2006-12-05 05:35:00,1.59171,1.59183,1.59139,1.5915,1100400002.0
2006-12-05 05:40:00,1.59152,1.59167,1.59137,1.59151,625500007.0
2006-12-05 05:45:00,1.59121,1.59167,1.59099,1.59152,1399900005.0
2006-12-05 05:50:00,1.59165,1.59174,1.59136,1.59157,1661800009.0
2006-12-05 05:55:00,1.59165,1.5918,1.59139,1.59155,1845100009.0
2006-12-05 06:00:00,1.59155,1.59182,1.59145,1.59165,1255100002.0
2006-12-05 06:05:00,1.59156,1.59179,1.59139,1.59165,1535899998.0
2006-12-05 06:10:00,1.59166,1.59195,1.59146,1.59184,1193400009.0
2006-12-05 06:15:00,1.59183,1.59198,1.5917,1.59172,1471400002.0
2006-12-05 06:20:00,1.59187,1.59195,1.59161,1.59195,1349900007.0
2006-12-05 06:25:00,1.5919,1.59195,1.59158,1.59185,1298500008.0
2006-12-05 06:30:00,1.59152,1.59191,1.59148,1.59191,804299998.0
2006-12-05 06:35:00,1.59187,1.59192,1.59162,1.59172,1067700001.0
2006-12-05 06:40:00,1.59165,1.59195,1.59165,1.59178,1487000000.0
2006-12-05 06:45:00,1.59193,1.59195,1.59158,1.5916,1218699995.0
2006-12-05 06:50:00,1.59177,1.592,1.59162,1.59169,1502300002.0
2006-12-05 06:55:00,1.59185,1.59204,1.59154,1.59163,1190100004.0
2006-12-05 07:00:00,1.59125,1.59203,1.59125,1.59187,1580800002.0
2006-12-05 07:05:00,1.59175,1.59206,1.59163,1.59176,1596000002.0
2006-12-05 07:10:00,1.59179,1.59198,1.59164,1.59185,848900006.0
2006-12-05 07:15:00,1.5919,1.59194,1.59161,1.59189,1229400000.0
2006-12-05 07:20:00,1.59187,1.59203,1.59154,1.59178,1555900003.0
2006-12-05 07:25:00,1.5919,1.59227,1.5916,1.59213,1251000004.0
2006-12-05 07:30:00,1.5921,1.59225,1.59151,1.59165,1175100000.0
2006-12-05 07:35:00,1.59154,1.59186,1.59147,1.59147,1370300003.0
2006-12-05 07:40:00,1.59162,1.59193,1.59146,1.59155,1115099998.0
2006-12-05 07:45:00,1.59152,1.59159,1.59125,1.59152,1577000003.0
2006-12-05 07:50:00,1.59154,1.59168,1.59123,1.59163,1215800006.0
2006-12-05 07:55:00,1.5914,1.59183,1.59137,1.59154,1875000008.0
2006-12-05 08:00:00,1.59172,1.59195,1.59145,1.59173,1723700004.0
2006-12-05 08:05:00,1.5918,1.59197,1.59148,1.5916,1377499998.0
2006-12-05 08:10:00,1.59184,1.59212,1.59165,1.59185,1186599998.0
2006-12-05 08:15:00,1.5919,1.59213,1.59168,1.59191,978000011.0
2006-12-05 08:20:00,1.5919,1.59212,1.59168,1.59196,1491299994.0
2006-12-05 08:25:00,1.59186,1.59214,1.59177,1.59201,1083900006.0
2006-12-05 08:30:00,1.59217,1.59217,1.59185,1.59196,1507699992.0
2006-12-05 08:35:00,1.59195,1.59221,1.59137,1.59139,1375400014.0
2006-12-05 08:40:00,1.59183,1.5922,1.59175,1.59209,1251000001.0
2006-12-05 08:45:00,1.59202,1.59215,1.59178,1.59199,1522399995.0
2006-12-05 08:50:00,1.59206,1.59232,1.59188,1.59216,777200004.0
2006-12-05 08:55:00,1.59206,1.59239,1.59206,1.59235,1197200000.0
2006-12-05 09:00:00,1.59217,1.59255,1.59217,1.59248,938299997.0
2006-12-05 09:05:00,1.59252,1.59261,1.59216,1.59219,1496999998.0
2006-12-05 09:10:00,1.59231,1.5924,1.59211,1.5923,1203200004.0
2006-12-05 09:15:00,1.59228,1.59233,1.5917,1.59187,1703900004.0
2006-12-05 09:20:00,1.59186,1.59192,1.59142,1.59151,1706400001.0
2006-12-05 09:25:00,1.59144,1.59174,1.59124,1.59144,1674000007.0
2006-12-05 09:30:00,1.5914,1.59159,1.59131,1.59136,1882199999.0
2006-12-05 09:35:00,1.59153,1.59164,1.59124,1.59129,1340699991.0
2006-12-05 09:40:00,1.59133,1.59179,1.59125,1.59136,1066299999.0
2006-12-05 09:45:00,1.59159,1.59177,1.59126,1.59177,1327999997.0
2006-12-05 09:50:00,1.59185,1.5919,1.59161,1.59177,1300099999.0
2006-12-05 09:55:00,1.59171,1.59186,1.59144,1.59158,1498800004.0
2006-12-05 10:00:00,1.59161,1.59181,1.59142,1.59175,1686000011.0
2006-12-05 10:05:00,1.59169,1.59191,1.59152,1.59159,1559699999.0
2006-12-05 10:10:00,1.59173,1.59179,1.59134,1.59162,1673999990.0
2006-12-05 10:15:00,1.59157,1.59164,1.59133,1.59162,1400100011.0
2006-12-05 10:20:00,1.59169,1.59177,1.59144,1.59164,1087599999.0
2006-12-05 10:25:00,1.59164,1.59185,1.59144,1.59177,1607700006.0
2006-12-05 10:30:00,1.59176,1.59184,1.59153,1.59157,1104700003.0
2006-12-05 10:35:00,1.59172,1.59185,1.5915,1.59172,1262700001.0
2006-12-05 10:40:00,1.59163,1.59178,1.59126,1.59162,1533599994.0
2006-12-05 10:45:00,1.5917,1.59175,1.59145,1.59153,1070800003.0
2006-12-05 10:50:00,1.59158,1.59171,1.59131,1.59141,1725299999.0
2006-12-05 10:55:00,1.59136,1.59159,1.59121,1.59121,1294599998.0
2006-12-05 11:00:00,1.59143,1.59152,1.59112,1.59126,1316600005.0
2006-12-05 11:05:00,1.5914,1.59145,1.59096,1.59125,1280700008.0
2006-12-05 11:10:00,1.59125,1.59135,1.59111,1.59133,1498000014.0
2006-12-05 11:15:00,1.59128,1.5913,1.59082,1.5913,1475000003.0
2006-12-05 11:20:00,1.59126,1.59142,1.59097,1.59132,1913200008.0
2006-12-05 11:25:00,1.59133,1.59145,1.59113,1.59128,1356299996.0
2006-12-05 11:30:00,1.59124,1.59151,1.59098,1.5913,1749600003.0
2006-12-05 11:35:00,1.59127,1.59152,1.59115,1.59134,1611599994.0
2006-12-05 11:40:00,1.59135,1.59149,1.59113,1.59131,1543300007.0
2006-12-05 11:45:00,1.59141,1.59162,1.59112,1.59112,1570200007.0
2006-12-05 11:50:00,1.59125,1.59125,1.59081,1.59094,1851299993.0
2006-12-05 11:55:00,1.59075,1.59117,1.59073,1.59099,1367699998.0
2006-12-05 12:00:00,1.59101,1.59111,1.59061,1.59079,1529100009.0
2006-12-05 12:05:00,1.591,1.59107,1.59072,1.59092,1505900005.0
2006-12-05 12:10:00,1.59112,1.59112,1.59068,1.5908,1594100012.0
2006-12-05 12:15:00,1.59083,1.59086,1.59042,1.59055,1220299999.0
2006-12-05 12:20:00,1.59068,1.59082,1.59001,1.59025,1167000004.0
2006-12-05 12:25:00,1.59032,1.59038,1.58973,1.58994,1568300005.0
2006-12-05 12:30:00,1.59004,1.59024,1.58974,1.58999,1173700006.0
2006-12-05 12:35:00,1.59018,1.59059,1.59001,1.59024,1387500010.0
2006-12-05 12:40:00,1.5904,1.59052,1.59,1.59026,1326100003.0
2006-12-05 12:45:00,1.5904,1.5906,1.59019,1.5905,1457700000.0
2006-12-05 12:50:00,1.59051,1.59069,1.59012,1.59041,1299600005.0
2006-12-05 12:55:00,1.59049,1.59065,1.59015,1.59021,1505200009.0
2006-12-05 13:00:00,1.59017,1.59032,1.58978,1.59006,1025900008.0
2006-12-05 13:05:00,1.58986,1.59036,1.58977,1.59005,1261099997.0
2006-12-05 13:10:00,1.58998,1.59023,1.58985,1.59002,1088199995.0
2006-12-05 13:15:00,1.59001,1.59012,1.58979,1.58995,806000004.0
2006-12-05 13:20:00,1.58998,1.59011,1.58949,1.58964,1162500002.0
2006-12-05 13:25:00,1.58964,1.5899,1.5892,1.58957,1294399995.0
2006-12-05 13:30:00,1.5897,1.5899,1.58957,1.58978,1517499998.0
2006-12-05 13:35:00,1.58979,1.58995,1.58959,1.58964,1016800005.0
2006-12-05 13:40:00,1.5895,1.58953,1.58924,1.58935,1246300004.0
2006-12-05 13:45:00,1.58947,1.58955,1.58918,1.58918,1551500003.0
2006-12-05 13:50:00,1.58898,1.58929,1.58876,1.58929,1464700002.0
2006-12-05 13:55:00,1.5893,1.58945,1.58907,1.58907,1371199995.0
2006-12-05 14:00:00,1.58895,1.58909,1.58832,1.58872,1800500000.0
2006-12-05 14:05:00,1.58895,1.58901,1.58866,1.58878,1644000008.0
2006-12-05 14:10:00,1.58891,1.58917,1.58877,1.58878,1656400006.0
2006-12-05 14:15:00,1.58893,1.58929,1.58877,1.5891,1510900010.0
2006-12-05 14:20:00,1.58915,1.58937,1.58902,1.58914,1610800002.0
2006-12-05 14:25:00,1.58911,1.58929,1.58897,1.58915,1765999989.0
2006-12-05 14:30:00,1.58922,1.58922,1.58887,1.58897,1859600020.0
2006-12-05 14:35:00,1.5888,1.5891,1.58867,1.58892,1620600010.0
2006-12-05 14:40:00,1.58908,1.58908,1.58876,1.5888,1364400003.0
2006-12-05 14:45:00,1.58898,1.58919,1.58878,1.58894,1305400004.0
2006-12-05 14:50:00,1.58907,1.5893,1.58874,1.58918,1692300003.0
2006-12-05 14:55:00,1.58902,1.58925,1.58892,1.58902,1224000007.0
2006-12-05 15:00:00,1.58916,1.58925,1.58885,1.58901,1402500002.0
2006-12-05 15:05:00,1.58887,1.58908,1.58852,1.58857,1204900003.0
2006-12-05 15:10:00,1.58843,1.58846,1.58812,1.58832,1126900007.0
2006-12-05 15:15:00,1.58836,1.5888,1.5883,1.58846,1577600005.0
2006-12-05 15:20:00,1.58827,1.58846,1.58778,1.58798,1174799991.0
2006-12-05 15:25:00,1.58804,1.5882,1.58763,1.58776,1179100010.0
2006-12-05 15:30:00,1.58792,1.58792,1.58715,1.58772,1474799997.0
2006-12-05 15:35:00,1.5878,1.588,1.5876,1.5878,1308500007.0
2006-12-05 15:40:00,1.588,1.5881,1.58778,1.58789,1037700004.0
2006-12-05 15:45:00,1.58782,1.58885,1.58767,1.58873,1427800007.0
2006-12-05 15:50:00,1.58869,1.58891,1.58814,1.58844,1460700006.0
2006-12-05 15:55:00,1.58823,1.58846,1.58788,1.5881,1780600004.0
2006-12-05 16:00:00,1.58809,1.58843,1.58777,1.58821,1223599999.0
2006-12-05 16:05:00,1.58844,1.5887,1.58821,1.58839,1704100010.0
2006-12-05 16:10:00,1.58852,1.5886,1.58806,1.58831,1490600001.0
2006-12-05 16:15:00,1.58796,1.58841,1.58794,1.5881,1473100004.0
2006-12-05 16:20:00,1.58811,1.58829,1.58796,1.58807,1547099996.0
2006-12-05 16:25:00,1.58802,1.58833,1.5876,1.58827,1447000003.0
2006-12-05 16:30:00,1.58799,1.58827,1.58796,1.58815,1049800008.0
2006-12-05 16:35:00,1.5881,1.58833,1.58794,1.58803,1557999994.0
2006-12-05 16:40:00,1.58815,1.58821,1.58764,1.58794,1088400010.0
2006-12-05 16:45:00,1.58782,1.588,1.58764,1.58795,1526000010.0
2006-12-05 16:50:00,1.5878,1.58798,1.58733,1.5876,1749900006.0
2006-12-05 16:55:00,1.58761,1.58792,1.58752,1.58768,1265100013.0
2006-12-05 17:00:00,1.58766,1.58815,1.58702,1.58715,1366800002.0
2006-12-05 17:05:00,1.58723,1.58735,1.58676,1.58719,1559000012.0
2006-12-05 17:10:00,1.58706,1.58714,1.58634,1.58714,1700900002.0
2006-12-05 17:15:00,1.5871,1.58779,1.58695,1.58766,1405399996.0
2006-12-05 17:20:00,1.58777,1.58818,1.58765,1.58798,1610200003.0
2006-12-05 17:25:00,1.58785,1.58833,1.58778,1.58833,1431200007.0
2006-12-05 17:30:00,1.58818,1.58853,1.58805,1.5883,1480600004.0
2006-12-05 17:35:00,1.58829,1.58848,1.58796,1.58801,1165300003.0
2006-12-05 17:40:00,1.5878,1.5881,1.58755,1.58785,1443799992.0
2006-12-05 17:45:00,1.58786,1.58787,1.58714,1.5873,1554500015.0
2006-12-05 17:50:00,1.58727,1.58727,1.58671,1.58691,1448100001.0
2006-12-05 17:55:00,1.58693,1.58733,1.5867,1.58695,1294200000.0
2006-12-05 18:00:00,1.58694,1.5872,1.58682,1.5871,6040400033.0
2006-12-05 18:05:00,1.5872,1.5874,1.58665,1.58687,7844000044.0
2006-12-05 18:10:00,1.5873,1.5873,1.58625,1.5869,7122100041.0
2006-12-05 18:15:00,1.58653,1.5871,1.58638,1.58659,7615900034.0
2006-12-05 18:20:00,1.58667,1.5869,1.58658,1.5869,5736400002.0
2006-12-05 18:25:00,1.5867,1.5869,1.58646,1.58659,3643000009.0
2006-12-05 18:30:00,1.58668,1.5872,1.58656,1.5872,5130600005.0
2006-12-05 18:35:00,1.58712,1.58769,1.58703,1.58752,8475499997.0
2006-12-05 18:40:00,1.5875,1.5877,1.58724,1.5874,6266299964.0
2006-12-05 18:45:00,1.58724,1.58746,1.58708,1.58736,2860000006.0
2006-12-05 18:50:00,1.58738,1.58763,1.58719,1.58742,5498900005.0
2006-12-05 18:55:00,1.58745,1.58751,1.58687,1.58718,6490899997.0
2006-12-05 19:00:00,1.58701,1.58729,1.58696,1.58704,2736300014.0
2006-12-05 19:05:00,1.58705,1.58751,1.58691,1.58711,6821599976.0
2006-12-05 19:10:00,1.58717,1.58733,1.58672,1.58705,4027300013.0
2006-12-05 19:15:00,1.58706,1.5872,1.58667,1.58667,4573900021.0
2006-12-05 19:20:00,1.58672,1.5869,1.58645,1.58682,3851900001.0
2006-12-05 19:25:00,1.58674,1.58716,1.58658,1.58708,4292499990.0
2006-12-05 19:30:00,1.58732,1.58738,1.58713,1.5873,4597100008.0
2006-12-05 19:35:00,1.5872,1.58755,1.58707,1.58732,3800200017.0
2006-12-05 19:40:00,1.58742,1.58749,1.58698,1.58711,3217499994.0
2006-12-05 19:45:00,1.58698,1.58715,1.58674,1.58702,3021200000.0
2006-12-05 19:50:00,1.58682,1.58705,1.58675,1.587,2000000010.0
2006-12-05 19:55:00,1.58705,1.5874,1.58698,1.58731,6303300007.0
2006-12-05 20:00:00,1.58746,1.58752,1.58717,1.58752,2140500000.0
2006-12-05 20:05:00,1.58743,1.58778,1.58736,1.58754,2546300014.0
2006-12-05 20:10:00,1.58759,1.5877,1.58685,1.58719,4012600013.0
2006-12-05 20:15:00,1.58752,1.58773,1.58735,1.58738,3957000014.0
2006-12-05 20:20:00,1.58734,1.58762,1.58722,1.58736,3269600002.0
2006-12-05 20:25:00,1.5874,1.58757,1.58718,1.58738,2982700004.0
2006-12-05 20:30:00,1.5875,1.5875,1.58716,1.58726,1807200003.0
2006-12-05 20:35:00,1.58746,1.58757,1.58718,1.58735,5017300015.0
2006-12-05 20:40:00,1.5873,1.58745,1.58705,1.58705,4154799992.0
2006-12-05 20:45:00,1.58725,1.58743,1.58708,1.58723,4569700016.0
2006-12-05 20:50:00,1.58742,1.58753,1.58724,1.5873,4834300009.0
2006-12-05 20:55:00,1.58729,1.5879,1.58725,1.5879,6424800040.0
2006-12-05 21:00:00,1.5878,1.5879,1.58716,1.58735,6091300028.0
2006-12-05 21:05:00,1.58739,1.58753,1.58721,1.58736,2911100018.0
2006-12-05 21:10:00,1.58747,1.58754,1.58718,1.5873,3979300009.0
2006-12-05 21:15:00,1.5873,1.58744,1.58691,1.58712,4216400009.0
2006-12-05 21:20:00,1.5877,1.5878,1.58692,1.58724,6812700018.0
2006-12-05 21:25:00,1.58732,1.58761,1.58717,1.58744,3415199982.0
2006-12-05 21:30:00,1.58723,1.58747,1.58714,1.58732,4935900007.0
2006-12-05 21:35:00,1.58735,1.58771,1.58735,1.58762,1910900010.0
2006-12-05 21:40:00,1.5876,1.58788,1.58728,1.58767,4247999990.0
2006-12-05 21:45:00,1.58774,1.588,1.58762,1.58773,4520600004.0
2006-12-05 21:50:00,1.5879,1.58806,1.58769,1.58779,2726900018.0
2006-12-05 21:55:00,1.5878,1.58787,1.58762,1.5878,3076399996.0
2006-12-05 22:00:00,1.58766,1.58791,1.58743,1.58772,3369100011.0
2006-12-05 22:05:00,1.58783,1.58791,1.58759,1.58769,1968800002.0
2006-12-05 22:10:00,1.58785,1.58785,1.58757,1.58772,2027000010.0
2006-12-05 22:15:00,1.58754,1.58787,1.5875,1.58765,1718200005.0
2006-12-05 22:20:00,1.58773,1.58778,1.58735,1.58753,1852300012.0
2006-12-05 22:25:00,1.58755,1.58756,1.58699,1.58746,2821100005.0
2006-12-05 22:30:00,1.58745,1.58765,1.58716,1.5876,1778200003.0
2006-12-05 22:35:00,1.58755,1.58762,1.58711,1.58736,2596399999.0
2006-12-05 22:40:00,1.58754,1.58769,1.58711,1.58727,3717099997.0
2006-12-05 22:45:00,1.58737,1.58759,1.58721,1.5875,1403500002.0
2006-12-05 22:50:00,1.58753,1.58758,1.58713,1.58751,1622900009.0
2006-12-05 22:55:00,1.58745,1.58769,1.58671,1.58701,1562600002.0
2006-12-05 23:00:00,1.58737,1.58775,1.58704,1.58759,1404499999.0
2006-12-05 23:05:00,1.58768,1.58768,1.58732,1.58765,985699998.0
2006-12-05 23:10:00,1.58768,1.58771,1.5874,1.58767,663699997.0
2006-12-05 23:15:00,1.58766,1.58775,1.58727,1.58742,1483600008.0
2006-12-05 23:20:00,1.58741,1.58767,1.58725,1.58762,1343599996.0
2006-12-05 23:25:00,1.5875,1.58776,1.58739,1.58765,1070100002.0
2006-12-05 23:30:00,1.58753,1.5882,1.58727,1.58806,1336399995.0
2006-12-05 23:35:00,1.58809,1.58822,1.58776,1.58789,1503799998.0
2006-12-05 23:40:00,1.58784,1.58809,1.5877,1.58789,1087500004.0
2006-12-05 23:45:00,1.58787,1.58803,1.5877,1.58787,623199997.0
2006-12-05 23:50:00,1.58792,1.58803,1.58753,1.58773,1336300012.0
2006-12-05 23:55:00,1.58787,1.58791,1.58733,1.58763,912400005.0
2006-12-06 00:00:00,1.58768,1.58768,1.58724,1.5874,756100002.0
2006-12-06 00:05:00,1.5873,1.58755,1.58723,1.58735,1053799987.0
2006-12-06 00:10:00,1.58737,1.58765,1.5872,1.58765,1086300006.0
2006-12-06 00:15:00,1.58771,1.58784,1.58718,1.58784,1340999997.0
2006-12-06 00:20:00,1.58793,1.58809,1.58766,1.58766,1074600001.0
2006-12-06 00:25:00,1.58778,1.58794,1.58763,1.5878,840600006.0
2006-12-06 00:30:00,1.58776,1.58789,1.58755,1.5876,1125300001.0
2006-12-06 00:35:00,1.58768,1.58793,1.58761,1.5879,723799998.0
2006-12-06 00:40:00,1.58793,1.58793,1.58764,1.58778,994400010.0
2006-12-06 00:45:00,1.58778,1.58778,1.58733,1.58745,949500007.0
2006-12-06 00:50:00,1.5875,1.58752,1.58711,1.58743,1276599989.0
2006-12-06 00:55:00,1.5874,1.58752,1.58716,1.58742,1594800005.0
2006-12-06 01:00:00,1.58736,1.58755,1.58713,1.5874,1485499999.0
2006-12-06 01:05:00,1.58741,1.58753,1.58726,1.58745,941600005.0
2006-12-06 01:10:00,1.58753,1.5876,1.58712,1.58753,1273800008.0
2006-12-06 01:15:00,1.58755,1.58769,1.58694,1.5874,1406600002.0
2006-12-06 01:20:00,1.58745,1.58751,1.58723,1.58727,738699999.0
2006-12-06 01:25:00,1.58734,1.5876,1.5872,1.58735,1238000004.0
2006-12-06 01:30:00,1.58727,1.58735,1.58701,1.58735,1203699998.0
2006-12-06 01:35:00,1.58724,1.58745,1.58712,1.58715,1632300002.0
2006-12-06 01:40:00,1.58721,1.58745,1.58721,1.58738,996500005.0
2006-12-06 01:45:00,1.5874,1.58747,1.58721,1.58723,1066100003.0
2006-12-06 01:50:00,1.58739,1.58754,1.5872,1.5873,920500003.0
2006-12-06 01:55:00,1.5874,1.58746,1.58717,1.58744,671600004.0
2006-12-06 02:00:00,1.58735,1.58753,1.58712,1.58753,1325899993.0
2006-12-06 02:05:00,1.5875,1.58756,1.58714,1.58739,996999995.0
2006-12-06 02:10:00,1.58728,1.58759,1.58722,1.58757,1164000010.0
2006-12-06 02:15:00,1.58741,1.58756,1.58727,1.58744,616199995.0
2006-12-06 02:20:00,1.58733,1.58752,1.58709,1.58735,1588700003.0
2006-12-06 02:25:00,1.58723,1.58745,1.58716,1.58737,1093400006.0
2006-12-06 02:30:00,1.5871,1.58745,1.5871,1.58725,798000000.0
2006-12-06 02:35:00,1.58736,1.58744,1.58706,1.5873,924700000.0
2006-12-06 02:40:00,1.58708,1.58743,1.58664,1.58726,1274500009.0
2006-12-06 02:45:00,1.58727,1.58745,1.58709,1.5874,1514800002.0
2006-12-06 02:50:00,1.5874,1.58774,1.58728,1.58767,1420500009.0
2006-12-06 02:55:00,1.5876,1.58783,1.58737,1.5877,1045400005.0
2006-12-06 03:00:00,1.58771,1.58794,1.58746,1.58766,1826900002.0
2006-12-06 03:05:00,1.58786,1.58809,1.58765,1.5878,1653399991.0
2006-12-06 03:10:00,1.58782,1.58792,1.58748,1.58774,1165399996.0
2006-12-06 03:15:00,1.58767,1.58795,1.5875,1.58789,1354599993.0
2006-12-06 03:20:00,1.58784,1.58793,1.58761,1.58793,1243599990.0
2006-12-06 03:25:00,1.5879,1.5881,1.58771,1.58798,769600003.0
2006-12-06 03:30:00,1.58792,1.58802,1.58769,1.5879,1687300003.0
2006-12-06 03:35:00,1.58781,1.58795,1.58771,1.58792,838599995.0
2006-12-06 03:40:00,1.58785,1.58785,1.58746,1.58782,1348900008.0
2006-12-06 03:45:00,1.58778,1.58786,1.5875,1.58778,1619699992.0
2006-12-06 03:50:00,1.5877,1.58785,1.58755,1.58785,793700006.0
2006-12-06 03:55:00,1.58763,1.588,1.58748,1.58788,1278000004.0
2006-12-06 04:00:00,1.58791,1.58799,1.58756,1.58782,940300003.0
2006-12-06 04:05:00,1.58763,1.58794,1.58753,1.58787,1191800004.0
2006-12-06 04:10:00,1.58791,1.58807,1.58765,1.58785,1527000001.0
2006-12-06 04:15:00,1.58787,1.58789,1.58758,1.58769,1155300004.0
2006-12-06 04:20:00,1.58772,1.58794,1.58758,1.58779,1414900000.0
2006-12-06 04:25:00,1.58783,1.58791,1.58759,1.58772,1001600001.0
2006-12-06 04:30:00,1.58769,1.58803,1.58755,1.5878,599500004.0
2006-12-06 04:35:00,1.58789,1.58802,1.58762,1.58783,1534599998.0
2006-12-06 04:40:00,1.58795,1.58799,1.58764,1.5878,1454300006.0
2006-12-06 04:45:00,1.58768,1.58815,1.58763,1.588,1128100002.0
2006-12-06 04:50:00,1.58784,1.58821,1.58774,1.58808,1260400004.0
2006-12-06 04:55:00,1.58796,1.58796,1.58762,1.5878,1219299992.0
2006-12-06 05:00:00,1.58788,1.58795,1.58757,1.58774,1498000011.0
2006-12-06 05:05:00,1.58792,1.58795,1.58766,1.5877,1058300007.0
2006-12-06 05:10:00,1.58792,1.58799,1.58741,1.5877,1338900003.0
2006-12-06 05:15:00,1.5875,1.58784,1.58725,1.58768,1148700006.0
2006-12-06 05:20:00,1.58775,1.58785,1.58748,1.58783,1132100004.0
2006-12-06 05:25:00,1.5878,1.58792,1.58753,1.58773,1191199998.0
2006-12-06 05:30:00,1.58764,1.58794,1.58753,1.58785,1430500008.0
2006-12-06 05:35:00,1.58792,1.58798,1.58723,1.58784,1462100003.0
2006-12-06 05:40:00,1.5878,1.58798,1.58766,1.58781,1437600007.0
2006-12-06 05:45:00,1.5879,1.5882,1.58773,1.58799,1533800003.0
2006-12-06 05:50:00,1.58808,1.58817,1.58781,1.58793,1541199999.0
2006-12-06 05:55:00,1.58796,1.58832,1.58796,1.58809,1132800004.0
2006-12-06 06:00:00,1.5882,1.58845,1.58801,1.58822,1416800001.0
2006-12-06 06:05:00,1.58811,1.58837,1.588,1.58812,1503600008.0
2006-12-06 06:10:00,1.58813,1.58844,1.58787,1.58831,1267799998.0
2006-12-06 06:15:00,1.58835,1.58855,1.58783,1.58812,1367600015.0
2006-12-06 06:20:00,1.58835,1.58845,1.58807,1.58838,1266600008.0
2006-12-06 06:25:00,1.58833,1.58847,1.5882,1.58845,1695799985.0
2006-12-06 06:30:00,1.58833,1.58852,1.58822,1.58844,1160499999.0
2006-12-06 06:35:00,1.58836,1.58852,1.58816,1.58828,748199997.0
2006-12-06 06:40:00,1.58837,1.58852,1.58824,1.5884,1025600009.0
2006-12-06 06:45:00,1.5885,1.58862,1.58817,1.58831,1233000002.0
2006-12-06 06:50:00,1.58833,1.58835,1.58809,1.5882,1114400000.0
2006-12-06 06:55:00,1.58835,1.58842,1.5881,1.5884,1535200021.0
2006-12-06 07:00:00,1.58828,1.58853,1.58816,1.58845,1337799993.0
2006-12-06 07:05:00,1.58826,1.58859,1.58824,1.58829,1110700004.0
2006-12-06 07:10:00,1.58842,1.5885,1.58777,1.58832,1070600008.0
2006-12-06 07:15:00,1.58817,1.58839,1.5881,1.58822,1279300006.0
2006-12-06 07:20:00,1.58829,1.5884,1.58804,1.58804,1059900001.0
2006-12-06 07:25:00,1.58799,1.58835,1.58799,1.58824,1259100000.0
2006-12-06 07:30:00,1.58823,1.58837,1.58798,1.58832,1472600002.0
2006-12-06 07:35:00,1.5883,1.58857,1.58812,1.58845,1324100012.0
2006-12-06 07:40:00,1.58841,1.58857,1.58759,1.5879,1607599991.0
2006-12-06 07:45:00,1.58855,1.58863,1.5884,1.5885,1357800005.0
2006-12-06 07:50:00,1.58857,1.58898,1.58843,1.58897,1359399998.0
2006-12-06 07:55:00,1.58888,1.58899,1.58862,1.58886,1654200002.0
2006-12-06 08:00:00,1.58865,1.58888,1.58846,1.58872,1479300000.0
2006-12-06 08:05:00,1.58873,1.58888,1.58853,1.58879,1265400005.0
2006-12-06 08:10:00,1.58865,1.58891,1.58845,1.58858,1530900003.0
2006-12-06 08:15:00,1.58873,1.58873,1.58826,1.58853,934600007.0
2006-12-06 08:20:00,1.58855,1.58856,1.58762,1.58839,1555499991.0
2006-12-06 08:25:00,1.58841,1.58865,1.58824,1.58845,1269000001.0
2006-12-06 08:30:00,1.58856,1.58874,1.58842,1.5886,973299997.0
2006-12-06 08:35:00,1.58867,1.58872,1.58834,1.58838,1237900003.0
2006-12-06 08:40:00,1.58844,1.58869,1.58822,1.58853,1531100004.0
2006-12-06 08:45:00,1.58849,1.58876,1.58825,1.58859,1522800009.0
2006-12-06 08:50:00,1.5886,1.58875,1.58837,1.58864,1221600006.0
2006-12-06 08:55:00,1.58875,1.58882,1.58858,1.58877,971900001.0
2006-12-06 09:00:00,1.58858,1.58874,1.58812,1.58845,1012800001.0
2006-12-06 09:05:00,1.58845,1.58852,1.58824,1.58831,1248999999.0
2006-12-06 09:10:00,1.58842,1.5885,1.588,1.5884,1292499992.0
2006-12-06 09:15:00,1.58829,1.58853,1.58822,1.58841,1071399997.0
2006-12-06 09:20:00,1.58837,1.5885,1.5881,1.58813,1255600001.0
2006-12-06 09:25:00,1.58793,1.58835,1.58787,1.58821,1759300007.0
2006-12-06 09:30:00,1.5882,1.58838,1.58796,1.58806,1872000014.0
2006-12-06 09:35:00,1.58813,1.58825,1.58775,1.58799,1176500004.0
2006-12-06 09:40:00,1.5879,1.5881,1.58769,1.58769,1180499995.0
2006-12-06 09:45:00,1.58794,1.58798,1.58755,1.58767,1545500011.0
2006-12-06 09:50:00,1.58778,1.58783,1.58751,1.58767,1255099994.0
2006-12-06 09:55:00,1.58756,1.58783,1.58733,1.5874,1373299990.0
2006-12-06 10:00:00,1.58747,1.58773,1.5872,1.58742,1423400005.0
2006-12-06 10:05:00,1.58725,1.58761,1.58698,1.58728,1541899998.0
2006-12-06 10:10:00,1.58735,1.58782,1.5873,1.5877,1278500004.0
2006-12-06 10:15:00,1.58786,1.58808,1.58774,1.58793,1409600000.0
2006-12-06 10:20:00,1.58793,1.58832,1.58774,1.58825,1111199999.0
2006-12-06 10:25:00,1.5882,1.58839,1.58773,1.58807,1712500012.0
2006-12-06 10:30:00,1.58786,1.58843,1.58781,1.58825,1531100014.0
2006-12-06 10:35:00,1.58818,1.58833,1.58796,1.58815,1588500000.0
2006-12-06 10:40:00,1.58793,1.58839,1.58776,1.5882,1498300004.0
2006-12-06 10:45:00,1.58822,1.58829,1.58792,1.58811,1129699998.0
2006-12-06 10:50:00,1.58805,1.5883,1.58785,1.58804,1737300010.0
2006-12-06 10:55:00,1.58782,1.58811,1.58782,1.58787,1706900004.0
2006-12-06 11:00:00,1.58811,1.58811,1.58766,1.58793,1287299997.0
2006-12-06 11:05:00,1.58808,1.58812,1.58731,1.58771,2062500005.0
2006-12-06 11:10:00,1.58751,1.58807,1.58716,1.58795,1559700000.0
2006-12-06 11:15:00,1.5878,1.58812,1.58774,1.58795,1348799997.0
2006-12-06 11:20:00,1.58803,1.5883,1.58789,1.588,1763500011.0
2006-12-06 11:25:00,1.58811,1.58844,1.58793,1.5882,1421899995.0
2006-12-06 11:30:00,1.58824,1.58858,1.58816,1.5884,1805300007.0
2006-12-06 11:35:00,1.58844,1.58953,1.58834,1.58925,1219000013.0
2006-12-06 11:40:00,1.58902,1.58936,1.58826,1.58836,1375599991.0
2006-12-06 11:45:00,1.58855,1.58877,1.58842,1.58855,1388800002.0
2006-12-06 11:50:00,1.5886,1.58872,1.58841,1.5886,1603899997.0
2006-12-06 11:55:00,1.58847,1.58891,1.58845,1.5885,1561900008.0
2006-12-06 12:00:00,1.58847,1.58858,1.58801,1.58824,1369800008.0
2006-12-06 12:05:00,1.58831,1.58835,1.58786,1.58799,1511800001.0
2006-12-06 12:10:00,1.58802,1.58842,1.5878,1.58822,1450799999.0
2006-12-06 12:15:00,1.58836,1.58854,1.5881,1.5884,1144800001.0
2006-12-06 12:20:00,1.58816,1.58844,1.58803,1.58835,1196799997.0
2006-12-06 12:25:00,1.58831,1.5885,1.58811,1.58833,1414899994.0
2006-12-06 12:30:00,1.5883,1.58858,1.58822,1.58838,1154900003.0
2006-12-06 12:35:00,1.58841,1.58841,1.58806,1.58816,1180700001.0
2006-12-06 12:40:00,1.58808,1.58828,1.58787,1.58798,1552599996.0
2006-12-06 12:45:00,1.58803,1.58811,1.58769,1.58803,1205699996.0
2006-12-06 12:50:00,1.58802,1.58818,1.58763,1.58796,1728900010.0
2006-12-06 12:55:00,1.588,1.5881,1.58766,1.58786,1035500000.0
2006-12-06 13:00:00,1.58801,1.58807,1.58754,1.58785,1637599998.0
2006-12-06 13:05:00,1.58793,1.5882,1.58771,1.58807,1582999996.0
2006-12-06 13:10:00,1.58809,1.5881,1.58771,1.58785,1238300004.0
2006-12-06 13:15:00,1.5879,1.58819,1.58776,1.58785,1169800001.0
2006-12-06 13:20:00,1.58792,1.58801,1.58738,1.58765,1555899994.0
2006-12-06 13:25:00,1.58762,1.58778,1.58733,1.58757,1446400013.0
2006-12-06 13:30:00,1.58752,1.58772,1.58734,1.5875,1467299999.0
2006-12-06 13:35:00,1.58747,1.58754,1.58717,1.58738,1626899999.0
2006-12-06 13:40:00,1.58752,1.58757,1.58716,1.58749,936700001.0
2006-12-06 13:45:00,1.58755,1.58765,1.58733,1.58761,1387100001.0
2006-12-06 13:50:00,1.58748,1.58766,1.58683,1.58752,1691600007.0
2006-12-06 13:55:00,1.58756,1.58763,1.58734,1.58748,1352699992.0
2006-12-06 14:00:00,1.58759,1.58765,1.58706,1.58747,1473200005.0
2006-12-06 14:05:00,1.5875,1.58755,1.58729,1.58747,1205300005.0
2006-12-06 14:10:00,1.58748,1.58762,1.58726,1.58747,1333699996.0
2006-12-06 14:15:00,1.5876,1.5877,1.58734,1.5877,1279100007.0
2006-12-06 14:20:00,1.58758,1.58777,1.58746,1.58763,1731999997.0
2006-12-06 14:25:00,1.58755,1.58777,1.58734,1.58766,1495600005.0
2006-12-06 14:30:00,1.58767,1.58813,1.58746,1.58812,1460600011.0
2006-12-06 14:35:00,1.58808,1.58861,1.58803,1.58828,1479600012.0
2006-12-06 14:40:00,1.58844,1.5886,1.58824,1.58857,1754800014.0
2006-12-06 14:45:00,1.58859,1.58876,1.5884,1.58854,1175400002.0
2006-12-06 14:50:00,1.58867,1.58916,1.5883,1.58884,1300799996.0
2006-12-06 14:55:00,1.58867,1.58891,1.58852,1.58869,1390000003.0
2006-12-06 15:00:00,1.5888,1.58893,1.58864,1.58872,1393400012.0
2006-12-06 15:05:00,1.58869,1.5889,1.58851,1.58859,1139100004.0
2006-12-06 15:10:00,1.58861,1.5889,1.58838,1.5886,1488700014.0
2006-12-06 15:15:00,1.58852,1.58874,1.58826,1.58842,1535299998.0
2006-12-06 15:20:00,1.58841,1.58887,1.58833,1.58853,1058099994.0
2006-12-06 15:25:00,1.58852,1.5889,1.58836,1.58867,1557899995.0
2006-12-06 15:30:00,1.5887,1.58914,1.58842,1.58901,1305100001.0
2006-12-06 15:35:00,1.58893,1.58902,1.58865,1.58879,1019300005.0
2006-12-06 15:40:00,1.58885,1.58909,1.58846,1.58848,1577200002.0
2006-12-06 15:45:00,1.58845,1.58865,1.58822,1.5884,1640100001.0
2006-12-06 15:50:00,1.5883,1.58867,1.58821,1.5886,1250499999.0
2006-12-06 15:55:00,1.5884,1.58875,1.58834,1.58869,1369799998.0
2006-12-06 16:00:00,1.58877,1.58877,1.58828,1.58856,1613400005.0
2006-12-06 16:05:00,1.58862,1.58862,1.58796,1.58832,1321600007.0
2006-12-06 16:10:00,1.58828,1.58838,1.58761,1.58788,1529499999.0
2006-12-06 16:15:00,1.58766,1.58805,1.58747,1.588,1410800002.0
2006-12-06 16:20:00,1.58792,1.58814,1.58776,1.58796,1162600005.0
2006-12-06 16:25:00,1.58801,1.58821,1.58773,1.58793,1378900000.0
2006-12-06 16:30:00,1.58763,1.58797,1.58762,1.5878,1458900002.0
2006-12-06 16:35:00,1.58777,1.58804,1.58762,1.58766,1513700000.0
2006-12-06 16:40:00,1.58781,1.588,1.5875,1.58783,1548000006.0
2006-12-06 16:45:00,1.58788,1.58802,1.58771,1.58796,1442900013.0
2006-12-06 16:50:00,1.58803,1.58829,1.58776,1.58817,1570000003.0
2006-12-06 16:55:00,1.5882,1.58828,1.58783,1.58806,1465099991.0
2006-12-06 17:00:00,1.5879,1.58807,1.58769,1.58769,1368499999.0
2006-12-06 17:05:00,1.58802,1.58818,1.5878,1.58798,1231600006.0
2006-12-06 17:10:00,1.58797,1.58808,1.5877,1.58798,1689700002.0
2006-12-06 17:15:00,1.58784,1.58811,1.58774,1.58785,1191500001.0
2006-12-06 17:20:00,1.5879,1.58792,1.58747,1.58763,1368200010.0
2006-12-06 17:25:00,1.58764,1.58787,1.58753,1.58787,1204099996.0
2006-12-06 17:30:00,1.58773,1.58778,1.58711,1.58718,1334800000.0
2006-12-06 17:35:00,1.58709,1.58725,1.58669,1.58691,1416200006.0
2006-12-06 17:40:00,1.5871,1.58766,1.58689,1.58738,1405199997.0
2006-12-06 17:45:00,1.58734,1.58763,1.58717,1.58746,1773399996.0
2006-12-06 17:50:00,1.58747,1.5878,1.58734,1.58759,1722900008.0
2006-12-06 17:55:00,1.58764,1.58784,1.58722,1.58727,1336900021.0
2006-12-06 18:00:00,1.58747,1.5878,1.58722,1.5877,5750300039.0
2006-12-06 18:05:00,1.5878,1.588,1.58722,1.58733,7411600052.0
2006-12-06 18:10:00,1.58727,1.58734,1.58692,1.58734,6884500009.0
2006-12-06 18:15:00,1.58717,1.5882,1.58713,1.58736,4754600012.0
2006-12-06 18:20:00,1.5874,1.5882,1.58717,1.5882,4959299988.0
2006-12-06 18:25:00,1.5881,1.5884,1.58741,1.58752,7233500034.0
2006-12-06 18:30:00,1.58736,1.5876,1.58725,1.58735,3466600004.0
2006-12-06 18:35:00,1.58764,1.58788,1.5875,1.58773,6595599999.0
2006-12-06 18:40:00,1.5876,1.58816,1.5876,1.58779,3379800006.0
2006-12-06 18:45:00,1.58772,1.58815,1.58759,1.58802,2770000003.0
2006-12-06 18:50:00,1.58799,1.58816,1.58741,1.58769,5309800004.0
2006-12-06 18:55:00,1.58774,1.58778,1.58742,1.58762,5699500021.0
2006-12-06 19:00:00,1.58755,1.5878,1.58746,1.58768,2232399997.0
2006-12-06 19:05:00,1.58765,1.58803,1.58753,1.58776,4608900016.0
2006-12-06 19:10:00,1.58783,1.58814,1.5877,1.58806,4328100022.0
2006-12-06 19:15:00,1.58817,1.58824,1.58798,1.58817,4006600020.0
2006-12-06 19:20:00,1.58819,1.5883,1.58799,1.58821,3257199995.0
2006-12-06 19:25:00,1.58819,1.58856,1.58797,1.58826,4839500007.0
2006-12-06 19:30:00,1.58848,1.58857,1.58823,1.58849,4900000028.0
2006-12-06 19:35:00,1.58848,1.58855,1.58814,1.58833,3889299986.0
2006-12-06 19:40:00,1.5884,1.58858,1.58825,1.5884,2757400019.0
2006-12-06 19:45:00,1.58835,1.58856,1.58818,1.5885,3077800011.0
2006-12-06 19:50:00,1.58839,1.58855,1.58826,1.58831,1903499998.0
2006-12-06 19:55:00,1.58844,1.58853,1.5881,1.5883,6105499998.0
2006-12-06 20:00:00,1.58837,1.5885,1.58765,1.58833,2177799999.0
2006-12-06 20:05:00,1.5883,1.58833,1.58807,1.58807,2922600013.0
2006-12-06 20:10:00,1.58811,1.58842,1.58797,1.58829,3399500018.0
2006-12-06 20:15:00,1.58828,1.5887,1.58812,1.5887,4254000009.0
2006-12-06 20:20:00,1.5885,1.5887,1.58788,1.58813,3266599996.0
2006-12-06 20:25:00,1.58829,1.58834,1.58795,1.58813,3310300005.0
2006-12-06 20:30:00,1.5889,1.589,1.58797,1.58803,1414799988.0
2006-12-06 20:35:00,1.58799,1.58832,1.58795,1.5881,4810600027.0
2006-12-06 20:40:00,1.58829,1.58857,1.58819,1.5884,4018500012.0
2006-12-06 20:45:00,1.58843,1.58872,1.58817,1.58865,4304300008.0
2006-12-06 20:50:00,1.58866,1.58881,1.58844,1.5886,6990300035.0
2006-12-06 20:55:00,1.5885,1.5893,1.5885,1.5891,5239400028.0
2006-12-06 21:00:00,1.5892,1.5893,1.58847,1.58865,6296200022.0
2006-12-06 21:05:00,1.5887,1.5888,1.58847,1.58862,2638100008.0
2006-12-06 21:10:00,1.58873,1.5888,1.58853,1.58868,3486500008.0
2006-12-06 21:15:00,1.58873,1.58883,1.58836,1.58847,4335600001.0
2006-12-06 21:20:00,1.58869,1.58884,1.58843,1.58852,3679099996.0
2006-12-06 21:25:00,1.5886,1.58889,1.58815,1.58889,3589000011.0
2006-12-06 21:30:00,1.58892,1.58906,1.58866,1.58874,4314900008.0
2006-12-06 21:35:00,1.58879,1.58907,1.58867,1.58894,2355800003.0
2006-12-06 21:40:00,1.58902,1.58921,1.58873,1.58909,4268000012.0
2006-12-06 21:45:00,1.58892,1.58918,1.5887,1.58895,4291000001.0
2006-12-06 21:50:00,1.58896,1.58928,1.58885,1.58912,2738100007.0
2006-12-06 21:55:00,1.58912,1.58931,1.58899,1.58908,3520400000.0
2006-12-06 22:00:00,1.5891,1.58934,1.58894,1.58911,3424599990.0
2006-12-06 22:05:00,1.58916,1.58916,1.58875,1.58882,1894299998.0
2006-12-06 22:10:00,1.58897,1.58901,1.58858,1.58882,1686800008.0
2006-12-06 22:15:00,1.58863,1.58903,1.58863,1.58887,1795900009.0
2006-12-06 22:20:00,1.58897,1.58911,1.58859,1.58859,2058200002.0
2006-12-06 22:25:00,1.58873,1.5889,1.58838,1.58876,3048500008.0
2006-12-06 22:30:00,1.58869,1.58897,1.58847,1.58865,1824899997.0
2006-12-06 22:35:00,1.58868,1.58875,1.5883,1.58847,2910100023.0
2006-12-06 22:40:00,1.58865,1.58878,1.58837,1.58869,3865199991.0
2006-12-06 22:45:00,1.58855,1.5888,1.58839,1.58866,1797699995.0
2006-12-06 22:50:00,1.58868,1.58881,1.58832,1.58867,2091100008.0
2006-12-06 22:55:00,1.58859,1.58898,1.58829,1.58859,1510299999.0
2006-12-06 23:00:00,1.58855,1.58893,1.58828,1.58885,1347399991.0
2006-12-06 23:05:00,1.5887,1.58885,1.5884,1.58855,1077800013.0
2006-12-06 23:10:00,1.58854,1.58878,1.58842,1.58865,1254500003.0
2006-12-06 23:15:00,1.58888,1.58899,1.58864,1.58868,1383000004.0
2006-12-06 23:20:00,1.58873,1.58896,1.58868,1.58875,982600007.0
2006-12-06 23:25:00,1.58895,1.58902,1.58874,1.58889,1360600003.0
2006-12-06 23:30:00,1.58902,1.58902,1.58864,1.5888,1163100007.0
2006-12-06 23:35:00,1.58878,1.58894,1.58862,1.58877,933500001.0
2006-12-06 23:40:00,1.58886,1.58895,1.58826,1.58877,1308499997.0
2006-12-06 23:45:00,1.58875,1.5891,1.58857,1.58868,785300005.0
2006-12-06 23:50:00,1.58875,1.5888,1.58827,1.58861,1675800014.0
2006-12-06 23:55:00,1.58853,1.58889,1.58839,1.58878,1333299995.0
2006-12-07 00:00:00,1.58853,1.58895,1.58827,1.58868,1813400011.0
2006-12-07 00:05:00,1.58866,1.58897,1.58847,1.58889,1299300004.0
2006-12-07 00:10:00,1.58875,1.58889,1.58833,1.58863,1355300007.0
2006-12-07 00:15:00,1.58866,1.58894,1.58848,1.58868,1530000003.0
2006-12-07 00:20:00,1.58878,1.58878,1.58832,1.58832,1126700004.0
2006-12-07 00:25:00,1.58849,1.58878,1.58841,1.58854,1146900005.0
2006-12-07 00:30:00,1.58865,1.58868,1.58825,1.58834,1322800005.0
2006-12-07 00:35:00,1.58838,1.58876,1.58837,1.58855,905299998.0
2006-12-07 00:40:00,1.58861,1.58879,1.58838,1.5886,1074999998.0
2006-12-07 00:45:00,1.58857,1.58865,1.58834,1.58842,1328500011.0
2006-12-07 00:50:00,1.5885,1.58873,1.58824,1.58851,1273500005.0
2006-12-07 00:55:00,1.5885,1.58857,1.588,1.58849,1280700008.0
2006-12-07 01:00:00,1.58853,1.58872,1.58826,1.58856,1288400001.0
2006-12-07 01:05:00,1.58851,1.58871,1.58836,1.5886,1180800006.0
2006-12-07 01:10:00,1.58855,1.58892,1.5882,1.58885,1080700003.0
2006-12-07 01:15:00,1.58873,1.5889,1.58805,1.58844,1518899997.0
2006-12-07 01:20:00,1.58851,1.58864,1.58835,1.58842,1020800005.0
2006-12-07 01:25:00,1.58841,1.58871,1.58834,1.58841,1298700001.0
2006-12-07 01:30:00,1.58843,1.58877,1.58837,1.58865,1726599997.0
2006-12-07 01:35:00,1.58856,1.58881,1.58841,1.58849,1410799999.0
2006-12-07 01:40:00,1.58866,1.5888,1.58855,1.58869,1194500003.0
2006-12-07 01:45:00,1.58868,1.58883,1.58852,1.58868,1184300001.0
2006-12-07 01:50:00,1.58863,1.58897,1.58856,1.58892,1177700003.0
2006-12-07 01:55:00,1.58893,1.58911,1.58862,1.58876,1479800005.0
2006-12-07 02:00:00,1.5891,1.58916,1.58872,1.58903,1589000006.0
2006-12-07 02:05:00,1.58903,1.58914,1.58871,1.58903,1521999997.0
2006-12-07 02:10:00,1.58903,1.58912,1.58878,1.58904,920699996.0
2006-12-07 02:15:00,1.58897,1.58914,1.58887,1.58906,890399995.0
2006-12-07 02:20:00,1.58901,1.58919,1.58868,1.5891,1713000007.0
2006-12-07 02:25:00,1.58917,1.58917,1.58846,1.58903,1275399996.0
2006-12-07 02:30:00,1.58866,1.58909,1.5883,1.58889,1304700002.0
2006-12-07 02:35:00,1.58904,1.58908,1.58866,1.5889,865700004.0
2006-12-07 02:40:00,1.5889,1.58895,1.58867,1.58895,1256400001.0
2006-12-07 02:45:00,1.58888,1.589,1.58839,1.58883,1186599997.0
2006-12-07 02:50:00,1.58879,1.58893,1.58856,1.58869,1296000009.0
2006-12-07 02:55:00,1.5888,1.5888,1.58832,1.58855,1141899993.0
2006-12-07 03:00:00,1.5886,1.58903,1.58833,1.58883,1347600003.0
2006-12-07 03:05:00,1.58898,1.58917,1.58877,1.58881,1145799995.0
2006-12-07 03:10:00,1.58876,1.58897,1.58863,1.5889,1152200003.0
2006-12-07 03:15:00,1.58897,1.58901,1.58864,1.58884,1074100007.0
2006-12-07 03:20:00,1.58887,1.58911,1.58883,1.58897,941400008.0
2006-12-07 03:25:00,1.58898,1.58903,1.58872,1.58896,849200004.0
2006-12-07 03:30:00,1.58876,1.58903,1.58866,1.58897,1127800004.0
2006-12-07 03:35:00,1.58889,1.58901,1.58871,1.58893,628600005.0
2006-12-07 03:40:00,1.58883,1.58893,1.58858,1.58878,1378699993.0
2006-12-07 03:45:00,1.58883,1.58891,1.58858,1.58882,1379000004.0
2006-12-07 03:50:00,1.58883,1.58894,1.5886,1.5889,1052399998.0
2006-12-07 03:55:00,1.58878,1.58914,1.58835,1.58887,1318300013.0
2006-12-07 04:00:00,1.58905,1.58912,1.58883,1.58904,1013099990.0
2006-12-07 04:05:00,1.58893,1.58909,1.58867,1.58887,1362000000.0
2006-12-07 04:10:00,1.5889,1.58904,1.5886,1.58877,1255999997.0
2006-12-07 04:15:00,1.58885,1.58888,1.5884,1.58856,1004400001.0
2006-12-07 04:20:00,1.58863,1.58885,1.58841,1.58872,1486900003.0
2006-12-07 04:25:00,1.58882,1.58911,1.58854,1.58903,1222200006.0
2006-12-07 04:30:00,1.58878,1.58904,1.58878,1.58895,908600014.0
2006-12-07 04:35:00,1.58885,1.58907,1.58878,1.58907,1204899997.0
2006-12-07 04:40:00,1.58906,1.58913,1.58845,1.58904,1238600012.0
2006-12-07 04:45:00,1.58901,1.58919,1.58851,1.58918,1102900007.0
2006-12-07 04:50:00,1.589,1.58923,1.5885,1.58891,1617099986.0
2006-12-07 04:55:00,1.58914,1.58921,1.58884,1.589,1357700007.0
2006-12-07 05:00:00,1.58892,1.58914,1.58881,1.58907,1203700000.0
2006-12-07 05:05:00,1.589,1.58912,1.58846,1.58887,1013999996.0
2006-12-07 05:10:00,1.58908,1.58917,1.58891,1.58908,1216500005.0
2006-12-07 05:15:00,1.58908,1.58915,1.58885,1.58886,900500004.0
2006-12-07 05:20:00,1.58896,1.58915,1.58877,1.58905,1318699998.0
2006-12-07 05:25:00,1.58881,1.58912,1.58841,1.58905,1566899997.0
2006-12-07 05:30:00,1.5889,1.58913,1.58848,1.58882,1280700013.0
2006-12-07 05:35:00,1.58895,1.58923,1.58852,1.58893,1678299996.0
2006-12-07 05:40:00,1.58849,1.58918,1.58841,1.58905,1327700012.0
2006-12-07 05:45:00,1.5888,1.58916,1.58857,1.58905,2018300020.0
2006-12-07 05:50:00,1.58905,1.58918,1.58882,1.58882,1637999998.0
2006-12-07 05:55:00,1.58881,1.58905,1.5888,1.589,1112400003.0
2006-12-07 06:00:00,1.58888,1.58909,1.58876,1.58908,1502099995.0
2006-12-07 06:05:00,1.589,1.58914,1.58865,1.58882,1633899992.0
2006-12-07 06:10:00,1.58882,1.58904,1.58871,1.58874,1432700005.0
2006-12-07 06:15:00,1.58892,1.58896,1.58872,1.58873,1186200016.0
2006-12-07 06:20:00,1.58893,1.58898,1.58865,1.5889,1220200013.0
2006-12-07 06:25:00,1.58898,1.58906,1.58875,1.58894,1663899997.0
2006-12-07 06:30:00,1.5889,1.589,1.5888,1.58897,967800005.0
2006-12-07 06:35:00,1.58876,1.58905,1.58841,1.58895,733399998.0
2006-12-07 06:40:00,1.58827,1.58904,1.58827,1.58865,1060799994.0
2006-12-07 06:45:00,1.5887,1.58892,1.58854,1.5887,1249800005.0
2006-12-07 06:50:00,1.58866,1.58907,1.58851,1.58885,1177200004.0
2006-12-07 06:55:00,1.58882,1.58907,1.58865,1.58886,1499700006.0
2006-12-07 07:00:00,1.58886,1.58891,1.5882,1.58851,1471600003.0
2006-12-07 07:05:00,1.58858,1.58862,1.58816,1.58816,1299499998.0
2006-12-07 07:10:00,1.58831,1.58871,1.58815,1.58871,1039999997.0
2006-12-07 07:15:00,1.5886,1.58877,1.5885,1.58863,1351199990.0
2006-12-07 07:20:00,1.58867,1.58878,1.58846,1.58858,1231399994.0
2006-12-07 07:25:00,1.58847,1.58875,1.58843,1.58853,1223000002.0
2006-12-07 07:30:00,1.58855,1.58865,1.58835,1.5885,1470299992.0
2006-12-07 07:35:00,1.58836,1.58865,1.5878,1.58834,505100003.0
2006-12-07 07:40:00,1.58857,1.58873,1.5884,1.58851,1514399998.0
2006-12-07 07:45:00,1.58866,1.58894,1.58847,1.58882,989100007.0
2006-12-07 07:50:00,1.58883,1.58897,1.58824,1.58897,941600003.0
2006-12-07 07:55:00,1.589,1.589,1.58874,1.5888,1045799996.0
2006-12-07 08:00:00,1.58883,1.58896,1.58853,1.58883,1452400009.0
2006-12-07 08:05:00,1.58898,1.58898,1.58847,1.58878,1111799997.0
2006-12-07 08:10:00,1.58838,1.589,1.58838,1.58882,1231700003.0
2006-12-07 08:15:00,1.58893,1.58905,1.5886,1.58897,678900003.0
2006-12-07 08:20:00,1.58898,1.58917,1.58879,1.58883,1287600000.0
2006-12-07 08:25:00,1.58883,1.58902,1.58861,1.58901,988800001.0
2006-12-07 08:30:00,1.58881,1.58905,1.58857,1.58867,1361699991.0
2006-12-07 08:35:00,1.58872,1.58886,1.58849,1.58866,1189499996.0
2006-12-07 08:40:00,1.58855,1.58883,1.58854,1.58861,1234799989.0
2006-12-07 08:45:00,1.58872,1.5889,1.58841,1.58879,1294100000.0
2006-12-07 08:50:00,1.58872,1.58914,1.58851,1.58891,1315899992.0
2006-12-07 08:55:00,1.58895,1.5891,1.58875,1.58882,1257500000.0
2006-12-07 09:00:00,1.58891,1.58919,1.5888,1.58897,1368500007.0
2006-12-07 09:05:00,1.58894,1.5891,1.58868,1.58891,1518400004.0
2006-12-07 09:10:00,1.58898,1.58898,1.5886,1.58861,1604300004.0
2006-12-07 09:15:00,1.58883,1.5889,1.58855,1.58859,1035300007.0
2006-12-07 09:20:00,1.58867,1.58879,1.58846,1.58864,1434300005.0
2006-12-07 09:25:00,1.58857,1.58874,1.58813,1.58828,1416399995.0
2006-12-07 09:30:00,1.58828,1.58867,1.58817,1.58855,1360899996.0
2006-12-07 09:35:00,1.5887,1.58878,1.58844,1.58859,1480000003.0
2006-12-07 09:40:00,1.58851,1.5888,1.58814,1.58825,1278900006.0
2006-12-07 09:45:00,1.58827,1.58845,1.58812,1.58815,1514800005.0
2006-12-07 09:50:00,1.58835,1.58835,1.58801,1.58817,1202300004.0
2006-12-07 09:55:00,1.58816,1.58829,1.58797,1.58811,1349800015.0
2006-12-07 10:00:00,1.58815,1.58833,1.58794,1.58803,1520600002.0
2006-12-07 10:05:00,1.58811,1.58834,1.58794,1.58818,1438899998.0
2006-12-07 10:10:00,1.58818,1.58833,1.58798,1.58825,1234300000.0
2006-12-07 10:15:00,1.58818,1.5884,1.58809,1.58833,1038599998.0
2006-12-07 10:20:00,1.58818,1.58839,1.58804,1.58835,1256200005.0
2006-12-07 10:25:00,1.58835,1.58843,1.588,1.58817,1462400001.0
2006-12-07 10:30:00,1.58809,1.58851,1.58803,1.58833,1592099999.0
2006-12-07 10:35:00,1.5883,1.58848,1.58815,1.58834,1239700006.0
2006-12-07 10:40:00,1.58824,1.58852,1.58809,1.58837,1518600002.0
2006-12-07 10:45:00,1.58836,1.58845,1.58816,1.58825,1339499997.0
2006-12-07 10:50:00,1.58832,1.58853,1.5881,1.5884,1496500002.0
2006-12-07 10:55:00,1.58835,1.58852,1.5882,1.58824,1306300001.0
2006-12-07 11:00:00,1.58843,1.58868,1.58818,1.58846,1548499992.0
2006-12-07 11:05:00,1.58854,1.58872,1.58836,1.58872,1317900006.0
2006-12-07 11:10:00,1.58853,1.58873,1.58843,1.58858,1437100000.0
2006-12-07 11:15:00,1.58848,1.58876,1.58839,1.58856,1491900009.0
2006-12-07 11:20:00,1.58861,1.58864,1.58828,1.58837,1515999998.0
2006-12-07 11:25:00,1.58847,1.5886,1.58817,1.58838,1065900001.0
2006-12-07 11:30:00,1.58852,1.58869,1.58832,1.5884,1894600005.0
2006-12-07 11:35:00,1.58848,1.58868,1.58828,1.58849,1350200003.0
2006-12-07 11:40:00,1.58847,1.58862,1.58809,1.58849,1467500008.0
2006-12-07 11:45:00,1.5885,1.58881,1.58846,1.5885,1474000000.0
2006-12-07 11:50:00,1.58859,1.58872,1.5884,1.58855,1747300016.0
2006-12-07 11:55:00,1.58854,1.58877,1.58834,1.58857,1476800002.0
2006-12-07 12:00:00,1.58864,1.58876,1.58832,1.58857,1848500012.0
2006-12-07 12:05:00,1.58857,1.58872,1.58828,1.58837,1495900008.0
2006-12-07 12:10:00,1.58844,1.58852,1.58819,1.58819,1231499998.0
2006-12-07 12:15:00,1.58832,1.58835,1.58764,1.58799,1401600012.0
2006-12-07 12:20:00,1.58793,1.5881,1.58772,1.58801,1350700003.0
2006-12-07 12:25:00,1.58808,1.58815,1.58775,1.58795,1497199996.0
2006-12-07 12:30:00,1.58789,1.58833,1.58782,1.58813,1416000005.0
2006-12-07 12:35:00,1.58816,1.58842,1.58804,1.58822,1446200010.0
2006-12-07 12:40:00,1.58836,1.58838,1.58806,1.58832,1283099991.0
2006-12-07 12:45:00,1.58811,1.58833,1.58802,1.58833,1236200000.0
2006-12-07 12:50:00,1.58835,1.58836,1.58751,1.58779,1756100005.0
2006-12-07 12:55:00,1.58771,1.58799,1.58756,1.58779,1381999999.0
2006-12-07 13:00:00,1.58778,1.58802,1.58761,1.58776,1002200007.0
2006-12-07 13:05:00,1.58775,1.58828,1.5877,1.58818,1248500003.0
2006-12-07 13:10:00,1.58835,1.58835,1.588,1.58826,1368100006.0
2006-12-07 13:15:00,1.58814,1.58837,1.58801,1.58807,1546600014.0
2006-12-07 13:20:00,1.5882,1.58829,1.58788,1.58816,1229399990.0
2006-12-07 13:25:00,1.58818,1.58832,1.58799,1.58808,1121500004.0
2006-12-07 13:30:00,1.5882,1.58859,1.5881,1.58859,1437600005.0
2006-12-07 13:35:00,1.58842,1.58854,1.58804,1.5883,1460900008.0
2006-12-07 13:40:00,1.58824,1.58838,1.58796,1.58832,1242200007.0
2006-12-07 13:45:00,1.58838,1.58843,1.58797,1.58808,1679999998.0
2006-12-07 13:50:00,1.58819,1.58825,1.58785,1.58818,1483499995.0
2006-12-07 13:55:00,1.58814,1.58823,1.58797,1.58819,1500400006.0
2006-12-07 14:00:00,1.58816,1.58829,1.58777,1.58811,1498999995.0
2006-12-07 14:05:00,1.58813,1.58823,1.58793,1.5881,1367000009.0
2006-12-07 14:10:00,1.58802,1.58802,1.58735,1.5876,1547100000.0
2006-12-07 14:15:00,1.58775,1.58795,1.58745,1.5876,1173700007.0
2006-12-07 14:20:00,1.58753,1.58787,1.58741,1.58765,1751899994.0
2006-12-07 14:25:00,1.58782,1.58791,1.5875,1.58784,1525899996.0
2006-12-07 14:30:00,1.58773,1.58787,1.58746,1.5877,1836800007.0
2006-12-07 14:35:00,1.58767,1.58771,1.58732,1.58755,1687900001.0
2006-12-07 14:40:00,1.58766,1.58774,1.58738,1.58757,1545500000.0
2006-12-07 14:45:00,1.58765,1.58788,1.58744,1.5878,1784099998.0
2006-12-07 14:50:00,1.58786,1.58792,1.58744,1.58776,1423699999.0
2006-12-07 14:55:00,1.58776,1.58786,1.58749,1.58758,1504900003.0
2006-12-07 15:00:00,1.58777,1.58784,1.5875,1.58777,1521000011.0
2006-12-07 15:05:00,1.58752,1.58781,1.58737,1.58765,1064600000.0
2006-12-07 15:10:00,1.58769,1.58782,1.58731,1.58742,1439700005.0
2006-12-07 15:15:00,1.5874,1.58763,1.58709,1.58738,1400600004.0
2006-12-07 15:20:00,1.58745,1.58781,1.58735,1.5876,1300400007.0
2006-12-07 15:25:00,1.58754,1.5877,1.58726,1.58728,1065900008.0
2006-12-07 15:30:00,1.58753,1.58764,1.58726,1.58748,1568599997.0
2006-12-07 15:35:00,1.58753,1.58771,1.58715,1.58756,1373400003.0
2006-12-07 15:40:00,1.58761,1.58814,1.58755,1.58795,1459900005.0
2006-12-07 15:45:00,1.58794,1.58829,1.58769,1.58818,1164099995.0
2006-12-07 15:50:00,1.58809,1.58832,1.58791,1.58832,1438200003.0
2006-12-07 15:55:00,1.58817,1.58839,1.58805,1.58825,1195500003.0
2006-12-07 16:00:00,1.58815,1.58838,1.58788,1.58789,1453999991.0
2006-12-07 16:05:00,1.588,1.58807,1.58767,1.58789,1257300005.0
2006-12-07 16:10:00,1.58796,1.58823,1.58772,1.58823,1570199994.0
2006-12-07 16:15:00,1.58807,1.58838,1.58774,1.5878,1675899997.0
2006-12-07 16:20:00,1.58779,1.58799,1.58747,1.58758,1297900000.0
2006-12-07 16:25:00,1.58775,1.58797,1.58746,1.58789,1094200004.0
2006-12-07 16:30:00,1.58778,1.58802,1.58757,1.5879,844700001.0
2006-12-07 16:35:00,1.58789,1.5882,1.58773,1.58777,1478700012.0
2006-12-07 16:40:00,1.58779,1.58801,1.58759,1.58768,1502400004.0
2006-12-07 16:45:00,1.58772,1.58802,1.58772,1.58774,1173899996.0
2006-12-07 16:50:00,1.58771,1.58791,1.58734,1.58745,1456399997.0
2006-12-07 16:55:00,1.58757,1.58781,1.58739,1.58765,1266100010.0
2006-12-07 17:00:00,1.58759,1.58786,1.58738,1.58738,1360800006.0
2006-12-07 17:05:00,1.5877,1.58812,1.58764,1.588,1441800000.0
2006-12-07 17:10:00,1.58789,1.58816,1.58778,1.58795,1573299986.0
2006-12-07 17:15:00,1.58814,1.58837,1.58793,1.58831,1551600015.0
2006-12-07 17:20:00,1.58825,1.58839,1.58805,1.58814,1460500004.0
2006-12-07 17:25:00,1.58832,1.58841,1.58803,1.58827,1247700001.0
2006-12-07 17:30:00,1.58813,1.58835,1.58795,1.58823,1522799993.0
2006-12-07 17:35:00,1.58819,1.5883,1.58796,1.5882,1213600001.0
2006-12-07 17:40:00,1.58799,1.58836,1.58799,1.58828,1700799997.0
2006-12-07 17:45:00,1.58826,1.58833,1.58807,1.58822,1674100009.0
2006-12-07 17:50:00,1.58825,1.58838,1.58802,1.58819,1401899997.0
2006-12-07 17:55:00,1.58816,1.5884,1.58799,1.58835,1321399999.0
2006-12-07 18:00:00,1.58819,1.5893,1.58817,1.5893,2024100006.0
2006-12-07 18:05:00,1.5892,1.5893,1.58835,1.58841,5687700021.0
2006-12-07 18:10:00,1.58854,1.58865,1.58832,1.58855,6435700003.0
2006-12-07 18:15:00,1.58862,1.5896,1.58846,1.5896,7724799998.0
2006-12-07 18:20:00,1.58877,1.5894,1.58859,1.5893,4634699996.0
2006-12-07 18:25:00,1.5894,1.5894,1.58867,1.5889,6071200028.0
2006-12-07 18:30:00,1.58879,1.5891,1.58876,1.58901,5338500012.0
2006-12-07 18:35:00,1.58902,1.58913,1.58877,1.58895,8357099989.0
2006-12-07 18:40:00,1.589,1.58918,1.58877,1.58905,4975399996.0
2006-12-07 18:45:00,1.58895,1.58927,1.5889,1.58923,2746600007.0
2006-12-07 18:50:00,1.58918,1.58927,1.58892,1.5892,5554099996.0
2006-12-07 18:55:00,1.58919,1.58935,1.58901,1.58923,6071200016.0
2006-12-07 19:00:00,1.5892,1.58933,1.589,1.58911,2565099994.0
2006-12-07 19:05:00,1.58925,1.58942,1.58901,1.58919,6612700028.0
2006-12-07 19:10:00,1.58916,1.58944,1.58914,1.58934,4435500026.0
2006-12-07 19:15:00,1.58935,1.58963,1.5893,1.58959,4611299992.0
2006-12-07 19:20:00,1.58955,1.58962,1.58911,1.58934,3575899992.0
2006-12-07 19:25:00,1.5893,1.58944,1.58906,1.58922,4832199987.0
2006-12-07 19:30:00,1.5882,1.58938,1.5882,1.58913,5842300012.0
2006-12-07 19:35:00,1.58918,1.58925,1.58882,1.58882,3995600006.0
2006-12-07 19:40:00,1.58906,1.5892,1.58887,1.58906,2936999998.0
2006-12-07 19:45:00,1.5891,1.58923,1.58882,1.58897,2965600009.0
2006-12-07 19:50:00,1.58889,1.58903,1.58873,1.58882,2183900004.0
2006-12-07 19:55:00,1.58904,1.58912,1.58869,1.589,6081399999.0
2006-12-07 20:00:00,1.58895,1.58902,1.58874,1.58892,2006400003.0
2006-12-07 20:05:00,1.58886,1.58904,1.58877,1.58889,3203899988.0
2006-12-07 20:10:00,1.58877,1.58898,1.58873,1.58881,3791100002.0
2006-12-07 20:15:00,1.58888,1.58894,1.5879,1.588,4289600019.0
2006-12-07 20:20:00,1.5881,1.58868,1.5881,1.5885,3881699991.0
2006-12-07 20:25:00,1.58849,1.58857,1.58805,1.58805,3483099998.0
2006-12-07 20:30:00,1.5879,1.58842,1.5879,1.5882,1916199989.0
2006-12-07 20:35:00,1.58832,1.58848,1.5881,1.58814,5492400017.0
2006-12-07 20:40:00,1.58829,1.58845,1.58811,1.58833,4077600002.0
2006-12-07 20:45:00,1.58835,1.58865,1.58814,1.5884,4349100005.0
2006-12-07 20:50:00,1.5884,1.5885,1.5882,1.5883,6336100022.0
2006-12-07 20:55:00,1.58827,1.5884,1.5881,1.5882,6901599993.0
2006-12-07 21:00:00,1.5883,1.5884,1.58795,1.58815,6642300005.0
2006-12-07 21:05:00,1.58821,1.58838,1.58786,1.58799,2852199997.0
2006-12-07 21:10:00,1.58805,1.58822,1.58791,1.58807,3481900006.0
2006-12-07 21:15:00,1.58817,1.58825,1.58772,1.58775,3874800000.0
2006-12-07 21:20:00,1.5881,1.58825,1.58786,1.58808,5383499985.0
2006-12-07 21:25:00,1.58808,1.58815,1.58767,1.58788,3644399990.0
2006-12-07 21:30:00,1.58801,1.58809,1.58775,1.58787,4258100001.0
2006-12-07 21:35:00,1.5877,1.58788,1.58752,1.58766,2176100009.0
2006-12-07 21:40:00,1.58763,1.58795,1.58758,1.58774,4395700002.0
2006-12-07 21:45:00,1.58765,1.58804,1.58758,1.58786,4524399997.0
2006-12-07 21:50:00,1.58786,1.58824,1.58781,1.58808,3198000000.0
2006-12-07 21:55:00,1.58821,1.58841,1.58801,1.58808,3177700002.0
2006-12-07 22:00:00,1.5881,1.58837,1.58798,1.58818,2978099986.0
2006-12-07 22:05:00,1.58816,1.58816,1.58776,1.58782,2174600009.0
2006-12-07 22:10:00,1.58785,1.58814,1.58771,1.588,1960499994.0
2006-12-07 22:15:00,1.58794,1.58819,1.58779,1.58802,1966700012.0
2006-12-07 22:20:00,1.58786,1.58819,1.58783,1.58786,1831200012.0
2006-12-07 22:25:00,1.58794,1.58816,1.58761,1.58788,3141800009.0
2006-12-07 22:30:00,1.58795,1.58815,1.58762,1.588,2105599999.0
2006-12-07 22:35:00,1.58805,1.58815,1.58767,1.58784,2300100019.0
2006-12-07 22:40:00,1.58786,1.58809,1.58762,1.58776,3225500008.0
2006-12-07 22:45:00,1.58768,1.58789,1.5875,1.58763,1724600003.0
2006-12-07 22:50:00,1.58762,1.58785,1.58731,1.58757,1770399999.0
2006-12-07 22:55:00,1.58764,1.58784,1.5871,1.5871,1885600012.0
2006-12-07 23:00:00,1.58736,1.5877,1.5871,1.5875,1762999997.0
2006-12-07 23:05:00,1.58755,1.58781,1.58743,1.58767,1114499998.0
2006-12-07 23:10:00,1.58756,1.58777,1.58746,1.58759,809100006.0
2006-12-07 23:15:00,1.58754,1.58801,1.58754,1.58762,1234900012.0
2006-12-07 23:20:00,1.5878,1.5879,1.58763,1.58778,808499997.0
2006-12-07 23:25:00,1.5878,1.58796,1.58769,1.58786,1045200005.0
2006-12-07 23:30:00,1.5879,1.58801,1.5876,1.5879,1193999995.0
2006-12-07 23:35:00,1.5879,1.5884,1.5878,1.58794,960099996.0
2006-12-07 23:40:00,1.58807,1.58822,1.5878,1.58822,1552200006.0
2006-12-07 23:45:00,1.58804,1.58827,1.58768,1.58799,810100008.0
2006-12-07 23:50:00,1.58786,1.58813,1.58772,1.58772,1327999998.0
2006-12-07 23:55:00,1.5879,1.58808,1.58762,1.58805,1107099995.0
2006-12-08 00:00:00,1.58802,1.5882,1.58786,1.58791,832200000.0
2006-12-08 00:05:00,1.58824,1.58839,1.58776,1.58796,1274399998.0
2006-12-08 00:10:00,1.58802,1.58809,1.58748,1.58775,1313700010.0
2006-12-08 00:15:00,1.58787,1.58798,1.58767,1.5879,792000003.0
2006-12-08 00:20:00,1.58787,1.58798,1.58748,1.58763,1455000000.0
2006-12-08 00:25:00,1.58788,1.58791,1.58748,1.58768,1444799996.0
2006-12-08 00:30:00,1.58772,1.58805,1.58751,1.58762,1168500005.0
2006-12-08 00:35:00,1.58775,1.5879,1.58744,1.5876,1023400008.0
2006-12-08 00:40:00,1.58782,1.5879,1.58755,1.5877,1723199990.0
2006-12-08 00:45:00,1.58772,1.58791,1.58758,1.58772,1029700002.0
2006-12-08 00:50:00,1.58765,1.58785,1.58745,1.58764,1083200009.0
2006-12-08 00:55:00,1.58762,1.58777,1.58732,1.5877,1259900006.0
2006-12-08 01:00:00,1.58756,1.58794,1.58736,1.58769,1527500004.0
2006-12-08 01:05:00,1.58771,1.58793,1.58734,1.58742,1562200004.0
2006-12-08 01:10:00,1.58795,1.58796,1.58744,1.58762,1481400007.0
2006-12-08 01:15:00,1.58761,1.58776,1.58717,1.58773,1026300000.0
2006-12-08 01:20:00,1.58772,1.58795,1.58761,1.58768,799900000.0
2006-12-08 01:25:00,1.58789,1.58789,1.58748,1.58758,1020299999.0
2006-12-08 01:30:00,1.58764,1.58796,1.58709,1.58783,1071800002.0
2006-12-08 01:35:00,1.58779,1.58788,1.58756,1.58777,1614700001.0
2006-12-08 01:40:00,1.58792,1.58792,1.58762,1.58764,1266999999.0
2006-12-08 01:45:00,1.58766,1.58785,1.58715,1.5877,1139500007.0
2006-12-08 01:50:00,1.58785,1.58798,1.58763,1.5879,1363900002.0
2006-12-08 01:55:00,1.58776,1.58792,1.58744,1.58792,1046200007.0
2006-12-08 02:00:00,1.58795,1.58795,1.5876,1.58776,1234400002.0
2006-12-08 02:05:00,1.58772,1.58795,1.5875,1.58778,1253100000.0
2006-12-08 02:10:00,1.58787,1.58796,1.58759,1.58787,861000000.0
2006-12-08 02:15:00,1.58779,1.58798,1.5877,1.58798,553400000.0
2006-12-08 02:20:00,1.58784,1.58801,1.58732,1.588,1387500004.0
2006-12-08 02:25:00,1.5878,1.588,1.58761,1.58784,1370800016.0
2006-12-08 02:30:00,1.58783,1.58806,1.58768,1.58806,962200008.0
2006-12-08 02:35:00,1.58815,1.58832,1.58785,1.58832,1301199999.0
2006-12-08 02:40:00,1.58829,1.58843,1.58778,1.58808,1562500017.0
2006-12-08 02:45:00,1.5881,1.58838,1.58796,1.58808,1122499997.0
2006-12-08 02:50:00,1.58814,1.58828,1.58795,1.58815,1038199997.0
2006-12-08 02:55:00,1.58807,1.58819,1.58748,1.58802,1309500001.0
2006-12-08 03:00:00,1.58798,1.58803,1.58754,1.58792,980499998.0
2006-12-08 03:05:00,1.5879,1.58798,1.58759,1.5877,782399997.0
2006-12-08 03:10:00,1.58774,1.58804,1.58766,1.58788,1061600009.0
2006-12-08 03:15:00,1.58763,1.58803,1.58763,1.58778,1191800004.0
2006-12-08 03:20:00,1.58768,1.58803,1.58768,1.58798,1104700001.0
2006-12-08 03:25:00,1.58793,1.58804,1.58777,1.58788,818000009.0
2006-12-08 03:30:00,1.58788,1.58798,1.5877,1.58795,985299998.0
2006-12-08 03:35:00,1.58793,1.5881,1.58781,1.58805,780000007.0
2006-12-08 03:40:00,1.58799,1.58815,1.58778,1.58808,1469700008.0
2006-12-08 03:45:00,1.58806,1.58815,1.58784,1.58795,1424600002.0
2006-12-08 03:50:00,1.58804,1.58822,1.58795,1.5881,741600006.0
2006-12-08 03:55:00,1.58797,1.5883,1.58793,1.58807,1333499989.0
2006-12-08 04:00:00,1.58818,1.58835,1.58795,1.58823,1132500000.0
2006-12-08 04:05:00,1.58808,1.58826,1.58766,1.58801,1325099993.0
2006-12-08 04:10:00,1.58797,1.58816,1.58782,1.5881,1226400001.0
2006-12-08 04:15:00,1.58796,1.58818,1.58786,1.58786,1182399995.0
2006-12-08 04:20:00,1.58806,1.58811,1.58745,1.58754,1189599998.0
2006-12-08 04:25:00,1.58775,1.58775,1.58742,1.58755,1057300009.0
2006-12-08 04:30:00,1.58756,1.58775,1.58692,1.58759,918500000.0
2006-12-08 04:35:00,1.58771,1.58794,1.58753,1.58774,1664900000.0
2006-12-08 04:40:00,1.5879,1.58796,1.58772,1.58779,1455400010.0
2006-12-08 04:45:00,1.58777,1.58792,1.58762,1.58787,1269200008.0
2006-12-08 04:50:00,1.58782,1.58788,1.58707,1.58773,1101099991.0
2006-12-08 04:55:00,1.58772,1.58805,1.58761,1.5879,870500003.0
2006-12-08 05:00:00,1.58797,1.58811,1.58774,1.58779,1302799996.0
2006-12-08 05:05:00,1.58795,1.58815,1.58785,1.58792,1105700003.0
2006-12-08 05:10:00,1.58791,1.58805,1.58775,1.58784,1026600004.0
2006-12-08 05:15:00,1.58776,1.58792,1.58765,1.58788,762600000.0
2006-12-08 05:20:00,1.58785,1.58796,1.58745,1.5878,1300799999.0
2006-12-08 05:25:00,1.58781,1.58795,1.58766,1.58786,1217299998.0
2006-12-08 05:30:00,1.58775,1.58797,1.58769,1.58795,968700004.0
2006-12-08 05:35:00,1.5879,1.58797,1.5875,1.58765,1043900003.0
2006-12-08 05:40:00,1.58771,1.58789,1.58748,1.58759,981800004.0
2006-12-08 05:45:00,1.58781,1.58805,1.58755,1.58771,1542599997.0
2006-12-08 05:50:00,1.58788,1.58809,1.58769,1.58787,1553800005.0
2006-12-08 05:55:00,1.58797,1.58824,1.58756,1.5876,1235400002.0
2006-12-08 06:00:00,1.588,1.58813,1.58778,1.58792,1437099996.0
2006-12-08 06:05:00,1.58789,1.58833,1.58788,1.58824,1878700000.0
2006-12-08 06:10:00,1.58808,1.58828,1.58764,1.58802,1189000007.0
2006-12-08 06:15:00,1.58813,1.58823,1.58791,1.58791,1130400010.0
2006-12-08 06:20:00,1.58813,1.58815,1.58775,1.58802,1257300003.0
2006-12-08 06:25:00,1.58802,1.58815,1.58776,1.58803,1321200003.0
2006-12-08 06:30:00,1.58805,1.58808,1.58785,1.58796,928100000.0
2006-12-08 06:35:00,1.5879,1.58815,1.58779,1.58787,895100002.0
2006-12-08 06:40:00,1.58788,1.58811,1.58768,1.58793,1028200002.0
2006-12-08 06:45:00,1.58795,1.58797,1.58762,1.58766,1208200005.0
2006-12-08 06:50:00,1.5876,1.58785,1.58733,1.58766,902700001.0
2006-12-08 06:55:00,1.58768,1.58788,1.58756,1.58775,1128800001.0
2006-12-08 07:00:00,1.58788,1.58795,1.58739,1.58781,1323999998.0
2006-12-08 07:05:00,1.58772,1.58785,1.5875,1.58766,633300000.0
2006-12-08 07:10:00,1.58763,1.58776,1.58746,1.58761,995400003.0
2006-12-08 07:15:00,1.58753,1.58803,1.58746,1.58781,1235200011.0
2006-12-08 07:20:00,1.58783,1.58808,1.58767,1.58801,1294400001.0
2006-12-08 07:25:00,1.58806,1.58812,1.58774,1.58802,1610200003.0
2006-12-08 07:30:00,1.58809,1.58828,1.58749,1.58805,1444199998.0
2006-12-08 07:35:00,1.58799,1.58823,1.58799,1.58814,515200002.0
2006-12-08 07:40:00,1.58808,1.58932,1.58795,1.58922,1539799998.0
2006-12-08 07:45:00,1.58912,1.5892,1.58878,1.58897,1624600004.0
2006-12-08 07:50:00,1.58903,1.58915,1.58871,1.5891,1182500006.0
2006-12-08 07:55:00,1.58902,1.58913,1.58858,1.58878,1146500000.0
2006-12-08 08:00:00,1.58864,1.58918,1.58855,1.58908,1144500003.0
2006-12-08 08:05:00,1.5892,1.5894,1.58894,1.58897,1364399999.0
2006-12-08 08:10:00,1.58905,1.58936,1.58877,1.5888,1235800019.0
2006-12-08 08:15:00,1.58902,1.58908,1.58875,1.58893,1025000001.0
2006-12-08 08:20:00,1.58907,1.5891,1.58865,1.58865,922599998.0
2006-12-08 08:25:00,1.58898,1.589,1.58861,1.5889,1593600012.0
2006-12-08 08:30:00,1.58882,1.58902,1.5887,1.58887,1035300007.0
2006-12-08 08:35:00,1.58887,1.58902,1.58862,1.58873,664899998.0
2006-12-08 08:40:00,1.58866,1.58877,1.58833,1.58845,1619899996.0
2006-12-08 08:45:00,1.58839,1.58874,1.5881,1.58858,1377200008.0
2006-12-08 08:50:00,1.58875,1.5889,1.58838,1.58848,1530200007.0
2006-12-08 08:55:00,1.58868,1.58881,1.58852,1.58863,1002400000.0
2006-12-08 09:00:00,1.58856,1.5888,1.58848,1.58876,1052000002.0
2006-12-08 09:05:00,1.5887,1.58878,1.58844,1.58856,914999993.0
2006-12-08 09:10:00,1.58856,1.58866,1.58829,1.5885,1084500006.0
2006-12-08 09:15:00,1.5885,1.58865,1.58834,1.58853,1208800002.0
2006-12-08 09:20:00,1.58858,1.58879,1.5884,1.58873,1139199997.0
2006-12-08 09:25:00,1.58869,1.58896,1.58861,1.58875,1171799989.0
2006-12-08 09:30:00,1.58885,1.58892,1.58851,1.58873,952900001.0
2006-12-08 09:35:00,1.58875,1.58895,1.58864,1.58884,1376400005.0
2006-12-08 09:40:00,1.58882,1.58903,1.58855,1.58871,1391700008.0
2006-12-08 09:45:00,1.58863,1.58887,1.58847,1.58853,1069200006.0
2006-12-08 09:50:00,1.58855,1.58873,1.58836,1.58853,1467900006.0
2006-12-08 09:55:00,1.5885,1.58886,1.58832,1.5887,1089900007.0
2006-12-08 10:00:00,1.58825,1.58849,1.58788,1.58805,1696400000.0
2006-12-08 10:05:00,1.58805,1.58823,1.58765,1.58823,1540299998.0
2006-12-08 10:10:00,1.58815,1.58838,1.58797,1.58834,1205399993.0
2006-12-08 10:15:00,1.58823,1.58836,1.58784,1.58813,1509400006.0
2006-12-08 10:20:00,1.58809,1.58822,1.58785,1.58812,1350799997.0
2006-12-08 10:25:00,1.58811,1.58828,1.58782,1.58805,1470800000.0
2006-12-08 10:30:00,1.58806,1.58824,1.58782,1.58782,1374800006.0
2006-12-08 10:35:00,1.58804,1.58814,1.58773,1.58794,1282199996.0
2006-12-08 10:40:00,1.58797,1.58813,1.58766,1.58794,1692800001.0
2006-12-08 10:45:00,1.58809,1.58813,1.58779,1.58799,1060500002.0
2006-12-08 10:50:00,1.58802,1.58823,1.58767,1.58818,1561500010.0
2006-12-08 10:55:00,1.58812,1.58817,1.58781,1.5879,1321099996.0
2006-12-08 11:00:00,1.58791,1.58828,1.58791,1.58818,1539000001.0
2006-12-08 11:05:00,1.58804,1.58876,1.58804,1.58868,1274100001.0
2006-12-08 11:10:00,1.58859,1.58879,1.58839,1.58871,1542599998.0
2006-12-08 11:15:00,1.5887,1.58891,1.58847,1.58881,1489099996.0
2006-12-08 11:20:00,1.58898,1.5892,1.58857,1.58881,1675600006.0
2006-12-08 11:25:00,1.58871,1.5889,1.58856,1.58873,1289699994.0
2006-12-08 11:30:00,1.58892,1.58923,1.58849,1.5886,1780900000.0
2006-12-08 11:35:00,1.58866,1.5887,1.58836,1.58861,1777100018.0
2006-12-08 11:40:00,1.58841,1.58874,1.58836,1.58844,1205000007.0
2006-12-08 11:45:00,1.58857,1.58865,1.58822,1.58838,1468300017.0
2006-12-08 11:50:00,1.58844,1.58864,1.58824,1.58837,1702900002.0
2006-12-08 11:55:00,1.58851,1.58863,1.5882,1.58828,1375900005.0
2006-12-08 12:00:00,1.58853,1.58879,1.58833,1.5887,1747699997.0
2006-12-08 12:05:00,1.58877,1.58921,1.58862,1.58904,1750399994.0
2006-12-08 12:10:00,1.58897,1.58904,1.58858,1.58875,1799699995.0
2006-12-08 12:15:00,1.58876,1.58907,1.58863,1.58901,1357399997.0
2006-12-08 12:20:00,1.58903,1.58927,1.58879,1.58916,1190900012.0
2006-12-08 12:25:00,1.58948,1.58961,1.58872,1.58918,1820300002.0
2006-12-08 12:30:00,1.58907,1.58918,1.58872,1.58886,1251600000.0
2006-12-08 12:35:00,1.58903,1.58921,1.58887,1.58899,1462600006.0
2006-12-08 12:40:00,1.58911,1.58928,1.58891,1.58928,1151800000.0
2006-12-08 12:45:00,1.58913,1.58929,1.58895,1.58918,1248800008.0
2006-12-08 12:50:00,1.5891,1.58929,1.58879,1.58914,1825799989.0
2006-12-08 12:55:00,1.58914,1.58924,1.58894,1.58904,1282799996.0
2006-12-08 13:00:00,1.58912,1.58936,1.58889,1.58923,1353800000.0
2006-12-08 13:05:00,1.58936,1.58951,1.58908,1.58927,1494200001.0
2006-12-08 13:10:00,1.58914,1.58941,1.58895,1.5892,1383699998.0
2006-12-08 13:15:00,1.58922,1.58953,1.58906,1.58953,1336000010.0
2006-12-08 13:20:00,1.5896,1.58977,1.58931,1.58956,1225499993.0
2006-12-08 13:25:00,1.58966,1.58975,1.58932,1.58953,1668900008.0
2006-12-08 13:30:00,1.58945,1.58974,1.58942,1.5896,1596699993.0
2006-12-08 13:35:00,1.58984,1.59021,1.58975,1.59007,1699499995.0
2006-12-08 13:40:00,1.5901,1.59028,1.58993,1.59,1072200000.0
2006-12-08 13:45:00,1.58996,1.59025,1.58981,1.58997,1328900006.0
2006-12-08 13:50:00,1.59002,1.59013,1.58981,1.59005,1405000001.0
2006-12-08 13:55:00,1.59015,1.59015,1.58979,1.59012,1469600000.0
2006-12-08 14:00:00,1.59008,1.59037,1.58981,1.5903,1287299999.0
2006-12-08 14:05:00,1.59036,1.59066,1.59032,1.59046,1413500006.0
2006-12-08 14:10:00,1.59059,1.59061,1.59019,1.59022,1559699999.0
2006-12-08 14:15:00,1.58965,1.59037,1.58965,1.59,1285600002.0
2006-12-08 14:20:00,1.59002,1.59018,1.58943,1.5895,1679599999.0
2006-12-08 14:25:00,1.58945,1.58951,1.58875,1.58928,1312200010.0
2006-12-08 14:30:00,1.58935,1.58937,1.58903,1.58924,1641099997.0
2006-12-08 14:35:00,1.58915,1.58935,1.589,1.5893,1416599995.0
2006-12-08 14:40:00,1.58921,1.5895,1.58915,1.58922,1688800008.0
2006-12-08 14:45:00,1.5894,1.58943,1.589,1.58926,1348599997.0
2006-12-08 14:50:00,1.58935,1.58937,1.58897,1.58917,1173900004.0
2006-12-08 14:55:00,1.58902,1.58937,1.58902,1.58917,1295599992.0
2006-12-08 15:00:00,1.58921,1.5893,1.58896,1.5893,1701900002.0
2006-12-08 15:05:00,1.58906,1.58936,1.58886,1.5891,994799997.0
2006-12-08 15:10:00,1.58922,1.58935,1.58893,1.58901,1325100006.0
2006-12-08 15:15:00,1.58909,1.58922,1.5887,1.58887,1490600006.0
2006-12-08 15:20:00,1.58893,1.58941,1.58885,1.58938,1365800001.0
2006-12-08 15:25:00,1.58949,1.58953,1.58889,1.58896,1088000005.0
2006-12-08 15:30:00,1.58922,1.59062,1.58908,1.58992,1638400010.0
2006-12-08 15:35:00,1.58996,1.5906,1.58982,1.59043,1486799998.0
2006-12-08 15:40:00,1.59035,1.59056,1.59014,1.59031,1800000014.0
2006-12-08 15:45:00,1.58995,1.59009,1.58884,1.58934,1648700015.0
2006-12-08 15:50:00,1.58942,1.58992,1.58913,1.58964,1796699995.0
2006-12-08 15:55:00,1.58946,1.58976,1.58926,1.58943,1517099999.0
2006-12-08 16:00:00,1.5894,1.58958,1.58904,1.58922,1602100003.0
2006-12-08 16:05:00,1.58917,1.58951,1.58895,1.58924,1259100009.0
2006-12-08 16:10:00,1.58931,1.58944,1.58878,1.58917,1370900002.0
2006-12-08 16:15:00,1.58897,1.58939,1.58871,1.58923,1361899999.0
2006-12-08 16:20:00,1.58917,1.58958,1.58917,1.5894,1526700013.0
2006-12-08 16:25:00,1.58934,1.58954,1.5889,1.58933,1353600004.0
2006-12-08 16:30:00,1.58919,1.58933,1.5889,1.58912,1551599993.0
2006-12-08 16:35:00,1.58917,1.58936,1.589,1.58925,1445900004.0
2006-12-08 16:40:00,1.58918,1.58918,1.5884,1.58865,1160500007.0
2006-12-08 16:45:00,1.58864,1.58879,1.58837,1.58856,1554499991.0
2006-12-08 16:50:00,1.58821,1.58838,1.58784,1.58793,1465999999.0
2006-12-08 16:55:00,1.58812,1.58848,1.58773,1.58838,1726499996.0
2006-12-08 17:00:00,1.58822,1.58846,1.5876,1.58774,1481500013.0
2006-12-08 17:05:00,1.58804,1.58826,1.58728,1.58781,1290400005.0
2006-12-08 17:10:00,1.58784,1.58817,1.58765,1.58765,1242500008.0
2006-12-08 17:15:00,1.58789,1.58861,1.58786,1.58827,1571199995.0
2006-12-08 17:20:00,1.58838,1.58848,1.58778,1.58802,1022400006.0
2006-12-08 17:25:00,1.5879,1.58883,1.58774,1.58872,1191999998.0
2006-12-08 17:30:00,1.58883,1.58899,1.58825,1.58828,1741699995.0
2006-12-08 17:35:00,1.58837,1.58881,1.58833,1.5887,1193599992.0
2006-12-08 17:40:00,1.58854,1.58872,1.58828,1.58848,1468800010.0
2006-12-08 17:45:00,1.58837,1.58861,1.5882,1.58843,1492200003.0
2006-12-08 17:50:00,1.58833,1.58877,1.58827,1.58867,1261499998.0
2006-12-08 17:55:00,1.5886,1.5892,1.58843,1.5892,1232900005.0
2006-12-08 18:00:00,1.58921,1.5911,1.58916,1.5911,8611199999.0
2006-12-08 18:05:00,1.5913,1.5916,1.58895,1.58913,10273500000.0
2006-12-08 18:10:00,1.5917,1.5917,1.5885,1.5911,7586699996.0
2006-12-08 18:15:00,1.5886,1.5911,1.58851,1.5888,7598900023.0
2006-12-08 18:20:00,1.5907,1.5911,1.58862,1.5907,4824300004.0
2006-12-08 18:25:00,1.5908,1.5908,1.58892,1.58903,7327600010.0
2006-12-08 18:30:00,1.58883,1.5901,1.58873,1.5897,6879500004.0
2006-12-08 18:35:00,1.58915,1.58923,1.5887,1.58903,8370300008.0
2006-12-08 18:40:00,1.58892,1.59003,1.58892,1.58945,3569700001.0
2006-12-08 18:45:00,1.58938,1.59029,1.58927,1.59006,2653599990.0
2006-12-08 18:50:00,1.58983,1.59125,1.58932,1.59095,4876700008.0
2006-12-08 18:55:00,1.59101,1.59203,1.59027,1.59051,5589500010.0
2006-12-08 19:00:00,1.59036,1.59114,1.59036,1.59098,2397000002.0
2006-12-08 19:05:00,1.59114,1.5917,1.59068,1.59154,6895800006.0
2006-12-08 19:10:00,1.5915,1.59198,1.5909,1.59121,4016400021.0
2006-12-08 19:15:00,1.59105,1.5912,1.59077,1.59092,4434600028.0
2006-12-08 19:20:00,1.59097,1.59104,1.59064,1.59083,3939500004.0
2006-12-08 19:25:00,1.59072,1.59094,1.59031,1.59049,4379999998.0
2006-12-08 19:30:00,1.591,1.591,1.58972,1.58999,6364600001.0
2006-12-08 19:35:00,1.58995,1.59009,1.58953,1.58977,3801600005.0
2006-12-08 19:40:00,1.59004,1.59051,1.58971,1.58971,2452300006.0
2006-12-08 19:45:00,1.58955,1.58973,1.58937,1.58956,2953700002.0
2006-12-08 19:50:00,1.58956,1.59039,1.58942,1.59021,2176899992.0
2006-12-08 19:55:00,1.59017,1.59034,1.58989,1.59018,5540400028.0
2006-12-08 20:00:00,1.59034,1.59045,1.59004,1.59037,2007200004.0
2006-12-08 20:05:00,1.59031,1.59058,1.59021,1.59044,2711199981.0
2006-12-08 20:10:00,1.59046,1.59061,1.59029,1.5905,4342600011.0
2006-12-08 20:15:00,1.59044,1.59085,1.5898,1.5898,4691500024.0
2006-12-08 20:20:00,1.5899,1.59103,1.5899,1.591,3935600039.0
2006-12-08 20:25:00,1.59091,1.59114,1.59082,1.59096,3366399988.0
2006-12-08 20:30:00,1.5899,1.59093,1.5898,1.59075,1264499996.0
2006-12-08 20:35:00,1.59068,1.59107,1.59064,1.59082,4738999991.0
2006-12-08 20:40:00,1.59089,1.5912,1.59067,1.59102,4094200025.0
2006-12-08 20:45:00,1.59102,1.59115,1.59077,1.59112,4508999997.0
2006-12-08 20:50:00,1.59094,1.59109,1.58976,1.5903,6031400010.0
2006-12-08 20:55:00,1.59064,1.5907,1.5899,1.59,5364400012.0
2006-12-08 21:00:00,1.5901,1.5907,1.5899,1.59033,5761700021.0
2006-12-08 21:05:00,1.59048,1.59059,1.5902,1.59045,2533500019.0
2006-12-08 21:10:00,1.5905,1.59061,1.59012,1.59023,3747299999.0
2006-12-08 21:15:00,1.59024,1.59031,1.58963,1.58992,3896199997.0
2006-12-08 21:20:00,1.5898,1.59028,1.5898,1.58996,7653499984.0
2006-12-08 21:25:00,1.59004,1.59012,1.58965,1.59,3660100015.0
2006-12-08 21:30:00,1.58981,1.59002,1.58967,1.58989,2544199994.0
2006-12-08 21:35:00,1.5899,1.59009,1.58968,1.5899,1972100012.0
2006-12-08 21:40:00,1.5899,1.59015,1.58979,1.58982,3817100007.0
2006-12-08 21:45:00,1.58989,1.59009,1.58975,1.58998,4516100023.0
2006-12-08 21:50:00,1.58989,1.59009,1.58977,1.5899,3070799998.0
2006-12-08 21:55:00,1.58992,1.59033,1.58986,1.58998,4091200008.0
2006-12-08 22:00:00,1.59004,1.59059,1.58998,1.59032,3207899998.0
2006-12-08 22:05:00,1.59048,1.59048,1.58998,1.59046,2103200002.0
2006-12-08 22:10:00,1.5903,1.59041,1.58994,1.59021,1756599998.0
2006-12-08 22:15:00,1.59013,1.59042,1.58969,1.58997,1858200010.0
2006-12-08 22:20:00,1.58977,1.59007,1.58969,1.58991,1972499998.0
2006-12-08 22:25:00,1.58997,1.59007,1.5896,1.58991,2883900004.0
2006-12-08 22:30:00,1.58984,1.59018,1.5894,1.59,1898199993.0
2006-12-08 22:35:00,1.59009,1.59013,1.58966,1.58988,2499900002.0
2006-12-08 22:40:00,1.59005,1.59023,1.58974,1.5902,3862700014.0
2006-12-08 22:45:00,1.59007,1.59025,1.58992,1.59006,1890100010.0
2006-12-08 22:50:00,1.59005,1.5902,1.58973,1.59002,1821499998.0
2006-12-08 22:55:00,1.58996,1.59033,1.58976,1.59003,1495400003.0
2006-12-08 23:00:00,1.58995,1.59031,1.58961,1.59025,1201000004.0
2006-12-08 23:05:00,1.59009,1.59049,1.59,1.59035,1402900010.0
2006-12-08 23:10:00,1.59031,1.59059,1.59028,1.59028,1329500003.0
2006-12-08 23:15:00,1.59039,1.59058,1.59028,1.59038,1391100002.0
2006-12-08 23:20:00,1.59042,1.59044,1.59018,1.59037,952700003.0
2006-12-08 23:25:00,1.59043,1.59075,1.59021,1.59058,1676200004.0
2006-12-08 23:30:00,1.59066,1.5909,1.59032,1.59089,1330200005.0
2006-12-08 23:35:00,1.59073,1.59086,1.59053,1.59078,460600000.0
2006-12-08 23:40:00,1.59075,1.59099,1.59054,1.5909,1459900007.0
2006-12-08 23:45:00,1.59071,1.59092,1.59038,1.59053,1363900008.0
2006-12-08 23:50:00,1.59047,1.59092,1.59046,1.59055,1090500004.0
2006-12-08 23:55:00,1.59073,1.59091,1.59057,1.59086,1149900010.0
2006-12-11 00:00:00,1.59015,1.59021,1.58961,1.59003,1250899998.0
2006-12-11 00:05:00,1.59003,1.59033,1.58945,1.59003,1400800006.0
2006-12-11 00:10:00,1.5899,1.59021,1.58963,1.59002,1669300000.0
2006-12-11 00:15:00,1.59008,1.59073,1.58946,1.58977,1616700007.0
2006-12-11 00:20:00,1.58985,1.58996,1.58947,1.58966,1256400005.0
2006-12-11 00:25:00,1.58991,1.59005,1.58972,1.58989,1120400008.0
2006-12-11 00:30:00,1.58985,1.59007,1.58962,1.5899,1408299999.0
2006-12-11 00:35:00,1.5898,1.58995,1.58965,1.58986,635700000.0
2006-12-11 00:40:00,1.58949,1.59003,1.58939,1.5898,1627100000.0
2006-12-11 00:45:00,1.5898,1.59015,1.58967,1.5898,1418499996.0
2006-12-11 00:50:00,1.59,1.59005,1.5897,1.58988,1320300002.0
2006-12-11 00:55:00,1.58997,1.59014,1.58932,1.58996,1363899998.0
2006-12-11 01:00:00,1.58976,1.58995,1.58959,1.5898,1397400009.0
2006-12-11 01:05:00,1.5899,1.58996,1.58964,1.58989,1247100002.0
2006-12-11 01:10:00,1.5899,1.58995,1.58962,1.58982,1434700005.0
2006-12-11 01:15:00,1.58987,1.58995,1.58941,1.5899,1169100006.0
2006-12-11 01:20:00,1.58987,1.58995,1.58966,1.58969,912300005.0
2006-12-11 01:25:00,1.5896,1.5899,1.58945,1.58978,1085099992.0
2006-12-11 01:30:00,1.5898,1.58995,1.58956,1.58991,1622199998.0
2006-12-11 01:35:00,1.5897,1.58998,1.5896,1.5897,1080599999.0
2006-12-11 01:40:00,1.58987,1.58991,1.58966,1.58973,1135999997.0
2006-12-11 01:45:00,1.58953,1.59,1.58951,1.58959,1130399999.0
2006-12-11 01:50:00,1.58972,1.5898,1.58951,1.58968,1313799993.0
2006-12-11 01:55:00,1.58957,1.58974,1.58942,1.58972,1383799997.0
2006-12-11 02:00:00,1.58958,1.5897,1.58927,1.58958,1165099998.0
2006-12-11 02:05:00,1.58949,1.58972,1.58927,1.5896,1135400000.0
2006-12-11 02:10:00,1.58954,1.58959,1.58892,1.58917,1369399996.0
2006-12-11 02:15:00,1.58929,1.58976,1.58914,1.58951,1415200003.0
2006-12-11 02:20:00,1.58973,1.5899,1.58953,1.58966,1421499997.0
2006-12-11 02:25:00,1.58964,1.58989,1.58954,1.58972,1137800004.0
2006-12-11 02:30:00,1.58943,1.58985,1.58943,1.58959,803000003.0
2006-12-11 02:35:00,1.58973,1.58979,1.58946,1.58959,826700000.0
2006-12-11 02:40:00,1.58954,1.58968,1.58932,1.58965,1835300023.0
2006-12-11 02:45:00,1.58958,1.5897,1.58936,1.58946,1055700000.0
2006-12-11 02:50:00,1.58956,1.58963,1.5893,1.58942,1530599984.0
2006-12-11 02:55:00,1.58926,1.58952,1.58906,1.58948,1107100004.0
2006-12-11 03:00:00,1.58938,1.58959,1.58918,1.58953,1473000005.0
2006-12-11 03:05:00,1.5896,1.5896,1.58922,1.5894,909299997.0
2006-12-11 03:10:00,1.58942,1.58952,1.58913,1.58935,1063900004.0
2006-12-11 03:15:00,1.58942,1.5896,1.58913,1.58943,1487599997.0
2006-12-11 03:20:00,1.58943,1.58953,1.58927,1.58945,1308199998.0
2006-12-11 03:25:00,1.58939,1.58961,1.58921,1.58943,1229700002.0
2006-12-11 03:30:00,1.58947,1.58967,1.58933,1.58948,1337800005.0
2006-12-11 03:35:00,1.5894,1.58967,1.58927,1.58955,646199999.0
2006-12-11 03:40:00,1.5895,1.5895,1.58904,1.58928,1341600002.0
2006-12-11 03:45:00,1.58926,1.58933,1.58895,1.58922,1023300003.0
2006-12-11 03:50:00,1.58933,1.58964,1.58925,1.58932,1209800001.0
2006-12-11 03:55:00,1.58935,1.58951,1.58911,1.58929,1337800006.0
2006-12-11 04:00:00,1.58906,1.5896,1.58904,1.58928,1539500007.0
2006-12-11 04:05:00,1.5892,1.58944,1.58892,1.58926,1688200003.0
2006-12-11 04:10:00,1.58911,1.58928,1.58864,1.58883,1580799996.0
2006-12-11 04:15:00,1.58882,1.58909,1.58848,1.58867,1508100003.0
2006-12-11 04:20:00,1.58872,1.58885,1.58839,1.5888,1382999993.0
2006-12-11 04:25:00,1.58885,1.58885,1.58854,1.58866,1341600000.0
2006-12-11 04:30:00,1.58854,1.58881,1.58854,1.5886,423600000.0
2006-12-11 04:35:00,1.58872,1.58887,1.58852,1.58867,1221400000.0
2006-12-11 04:40:00,1.58877,1.58918,1.58863,1.58904,1850900004.0
2006-12-11 04:45:00,1.58899,1.58918,1.58872,1.589,1421500000.0
2006-12-11 04:50:00,1.58888,1.58905,1.58867,1.58888,1314200004.0
2006-12-11 04:55:00,1.58885,1.5889,1.58847,1.58862,1359399998.0
2006-12-11 05:00:00,1.58873,1.58889,1.5886,1.58877,1143600008.0
2006-12-11 05:05:00,1.58882,1.58889,1.58861,1.58877,1209800009.0
2006-12-11 05:10:00,1.58885,1.58894,1.58865,1.58878,985699998.0
2006-12-11 05:15:00,1.58876,1.58898,1.58866,1.58883,675300004.0
2006-12-11 05:20:00,1.58875,1.58892,1.5885,1.58876,1248400005.0
2006-12-11 05:25:00,1.58804,1.58875,1.58798,1.58863,789900003.0
2006-12-11 05:30:00,1.58845,1.58885,1.588,1.58878,1391399994.0
2006-12-11 05:35:00,1.58878,1.58882,1.58841,1.58847,1062000003.0
2006-12-11 05:40:00,1.58868,1.58892,1.58848,1.58874,846899997.0
2006-12-11 05:45:00,1.58873,1.58901,1.5886,1.58882,1751700016.0
2006-12-11 05:50:00,1.58885,1.58913,1.5887,1.58881,1740300004.0
2006-12-11 05:55:00,1.58895,1.58917,1.5887,1.58917,1226999994.0
2006-12-11 06:00:00,1.58902,1.58923,1.58885,1.58902,1350899995.0
2006-12-11 06:05:00,1.58904,1.58936,1.58891,1.58902,1784800003.0
2006-12-11 06:10:00,1.58902,1.58918,1.5887,1.58895,1272700002.0
2006-12-11 06:15:00,1.58905,1.5892,1.58887,1.58904,1157100008.0
2006-12-11 06:20:00,1.58887,1.58918,1.58861,1.5891,1164800011.0
2006-12-11 06:25:00,1.58907,1.5891,1.58878,1.58907,1241200000.0
2006-12-11 06:30:00,1.58896,1.58919,1.58883,1.58895,1988900016.0
2006-12-11 06:35:00,1.58898,1.58913,1.58873,1.58883,886999995.0
2006-12-11 06:40:00,1.5888,1.58917,1.58877,1.58894,1337400007.0
2006-12-11 06:45:00,1.58887,1.58906,1.58869,1.58876,1252600002.0
2006-12-11 06:50:00,1.5887,1.58905,1.58821,1.58884,1144199999.0
2006-12-11 06:55:00,1.58893,1.58902,1.58803,1.58873,1270400003.0
2006-12-11 07:00:00,1.58888,1.58898,1.58805,1.58888,1818200007.0
2006-12-11 07:05:00,1.58873,1.58912,1.58873,1.58881,929999996.0
2006-12-11 07:10:00,1.58873,1.58913,1.58873,1.58903,953999997.0
2006-12-11 07:15:00,1.58901,1.58913,1.58879,1.58887,1446500003.0
2006-12-11 07:20:00,1.58898,1.58909,1.58872,1.589,1248400004.0
2006-12-11 07:25:00,1.58892,1.58912,1.58867,1.58903,1504800000.0
2006-12-11 07:30:00,1.58891,1.58906,1.58875,1.58883,1148100000.0
2006-12-11 07:35:00,1.58876,1.58915,1.58876,1.58915,823900004.0
2006-12-11 07:40:00,1.58895,1.58926,1.58893,1.58904,1766200010.0
2006-12-11 07:45:00,1.58913,1.58919,1.58893,1.58913,1367600002.0
2006-12-11 07:50:00,1.58909,1.58933,1.58894,1.5893,1115399999.0
2006-12-11 07:55:00,1.58929,1.58953,1.58915,1.58925,1007499996.0
2006-12-11 08:00:00,1.58916,1.5894,1.58907,1.58914,1290499998.0
2006-12-11 08:05:00,1.58927,1.58942,1.58895,1.58921,1819900017.0
2006-12-11 08:10:00,1.58888,1.58976,1.58888,1.58957,1240100009.0
2006-12-11 08:15:00,1.58947,1.58947,1.5888,1.58882,1679399993.0
2006-12-11 08:20:00,1.58888,1.58938,1.58879,1.58925,1116300001.0
2006-12-11 08:25:00,1.58931,1.58991,1.58931,1.58988,1046400011.0
2006-12-11 08:30:00,1.58973,1.59008,1.58942,1.58951,1623300002.0
2006-12-11 08:35:00,1.58958,1.58981,1.58935,1.58958,1078800001.0
2006-12-11 08:40:00,1.58946,1.58975,1.58904,1.58913,1357500008.0
2006-12-11 08:45:00,1.58917,1.58949,1.5887,1.58946,1279400008.0
2006-12-11 08:50:00,1.58939,1.58981,1.58933,1.58975,1084700002.0
2006-12-11 08:55:00,1.58983,1.58983,1.58952,1.58973,951500003.0
2006-12-11 09:00:00,1.58976,1.58984,1.58954,1.58977,1419700002.0
2006-12-11 09:05:00,1.58971,1.58989,1.58953,1.58967,1743400012.0
2006-12-11 09:10:00,1.58967,1.58996,1.58944,1.5897,1913299993.0
2006-12-11 09:15:00,1.5897,1.59021,1.5897,1.59003,997399999.0
2006-12-11 09:20:00,1.59009,1.5902,1.58977,1.59008,1403600001.0
2006-12-11 09:25:00,1.58997,1.59026,1.58974,1.5902,1458300005.0
2006-12-11 09:30:00,1.59028,1.59053,1.59008,1.59008,1323300002.0
2006-12-11 09:35:00,1.59022,1.59033,1.5899,1.59012,1213899989.0
2006-12-11 09:40:00,1.59012,1.59055,1.59002,1.59009,1248200006.0
2006-12-11 09:45:00,1.59031,1.59038,1.58988,1.59002,2007700016.0
2006-12-11 09:50:00,1.58995,1.59019,1.58956,1.58956,1222999998.0
2006-12-11 09:55:00,1.58964,1.59006,1.58954,1.58977,1415000010.0
2006-12-11 10:00:00,1.58977,1.59006,1.58966,1.58991,1281500002.0
2006-12-11 10:05:00,1.58957,1.59,1.58957,1.58982,1708800011.0
2006-12-11 10:10:00,1.58984,1.59015,1.58901,1.58952,1518999995.0
2006-12-11 10:15:00,1.58949,1.58982,1.58923,1.58963,1695500002.0
2006-12-11 10:20:00,1.58953,1.58974,1.58924,1.58954,1295499996.0
2006-12-11 10:25:00,1.58952,1.58961,1.58905,1.58911,1573500001.0
2006-12-11 10:30:00,1.58916,1.5893,1.58893,1.58915,1549200005.0
2006-12-11 10:35:00,1.58912,1.58961,1.58901,1.58946,1301099999.0
2006-12-11 10:40:00,1.5894,1.58973,1.58925,1.5894,1716300006.0
2006-12-11 10:45:00,1.58942,1.58969,1.58925,1.58946,1708300001.0
2006-12-11 10:50:00,1.58958,1.58983,1.58927,1.58979,1566700001.0
2006-12-11 10:55:00,1.58961,1.58994,1.58944,1.58944,1290699995.0
2006-12-11 11:00:00,1.58965,1.58976,1.5894,1.58963,1370900008.0
2006-12-11 11:05:00,1.58961,1.58961,1.58927,1.58945,1068400001.0
2006-12-11 11:10:00,1.58935,1.5895,1.58922,1.58931,1228299998.0
2006-12-11 11:15:00,1.58918,1.58958,1.58891,1.58923,1340499999.0
2006-12-11 11:20:00,1.58924,1.58932,1.58877,1.5889,1552400000.0
2006-12-11 11:25:00,1.58902,1.58945,1.58872,1.58925,1304600007.0
2006-12-11 11:30:00,1.58937,1.58945,1.58907,1.58923,1692900009.0
2006-12-11 11:35:00,1.5891,1.58931,1.58889,1.58917,1204199998.0
2006-12-11 11:40:00,1.58912,1.58957,1.58901,1.58938,1533300001.0
2006-12-11 11:45:00,1.58966,1.59063,1.58953,1.59054,1435799988.0
2006-12-11 11:50:00,1.59036,1.59052,1.58996,1.59015,1892500004.0
2006-12-11 11:55:00,1.58999,1.59036,1.58999,1.59017,1373399989.0
2006-12-11 12:00:00,1.59019,1.59028,1.58991,1.59014,1296799993.0
2006-12-11 12:05:00,1.59002,1.59027,1.58991,1.59019,1440200003.0
2006-12-11 12:10:00,1.59028,1.59031,1.58992,1.59018,1426999999.0
2006-12-11 12:15:00,1.59015,1.59023,1.5898,1.58999,1400099998.0
2006-12-11 12:20:00,1.59001,1.59018,1.58976,1.58994,1022499999.0
2006-12-11 12:25:00,1.58992,1.59012,1.58977,1.58978,1557900003.0
2006-12-11 12:30:00,1.59,1.59015,1.5898,1.59008,1393400000.0
2006-12-11 12:35:00,1.59012,1.59022,1.58992,1.58999,1110900011.0
2006-12-11 12:40:00,1.5901,1.59026,1.5899,1.59014,1414700010.0
2006-12-11 12:45:00,1.5902,1.59024,1.58983,1.59,1501600005.0
2006-12-11 12:50:00,1.58988,1.59031,1.58983,1.59011,1660300011.0
2006-12-11 12:55:00,1.59011,1.59036,1.58993,1.5901,1395700001.0
2006-12-11 13:00:00,1.59011,1.59028,1.58994,1.59008,1273900003.0
2006-12-11 13:05:00,1.59016,1.59025,1.58981,1.59017,1356099997.0
2006-12-11 13:10:00,1.59004,1.59042,1.59004,1.59029,1360800010.0
2006-12-11 13:15:00,1.59027,1.59073,1.59027,1.59066,1288499998.0
2006-12-11 13:20:00,1.59072,1.59077,1.5903,1.5906,1417399987.0
2006-12-11 13:25:00,1.5906,1.59074,1.59041,1.59055,1491600001.0
2006-12-11 13:30:00,1.59056,1.59068,1.59036,1.59051,1371600010.0
2006-12-11 13:35:00,1.59045,1.5907,1.59037,1.5905,1058100000.0
2006-12-11 13:40:00,1.5905,1.59071,1.59036,1.59047,1518400006.0
2006-12-11 13:45:00,1.59061,1.59081,1.5905,1.59064,1272500005.0
2006-12-11 13:50:00,1.59059,1.59076,1.59035,1.5905,1333700005.0
2006-12-11 13:55:00,1.59051,1.59056,1.59022,1.59036,1564500001.0
2006-12-11 14:00:00,1.59044,1.59058,1.58993,1.59029,1481800009.0
2006-12-11 14:05:00,1.5904,1.59045,1.59016,1.59021,1247400003.0
2006-12-11 14:10:00,1.59025,1.59076,1.59016,1.59044,1503900001.0
2006-12-11 14:15:00,1.59052,1.59081,1.59038,1.59064,1541100022.0
2006-12-11 14:20:00,1.59074,1.59088,1.59052,1.59072,1575300007.0
2006-12-11 14:25:00,1.59094,1.59117,1.59074,1.59097,1605899999.0
2006-12-11 14:30:00,1.59107,1.59107,1.5907,1.59073,1812900006.0
2006-12-11 14:35:00,1.59074,1.59093,1.5906,1.59085,1522100001.0
2006-12-11 14:40:00,1.59071,1.5909,1.59054,1.59058,1684500006.0
2006-12-11 14:45:00,1.59083,1.59093,1.59059,1.59081,1339399999.0
2006-12-11 14:50:00,1.5908,1.59095,1.59055,1.59071,1355199998.0
2006-12-11 14:55:00,1.59067,1.59149,1.59059,1.59126,1217900007.0
2006-12-11 15:00:00,1.59147,1.59169,1.59136,1.59151,1336400002.0
2006-12-11 15:05:00,1.5915,1.59188,1.59122,1.59173,844700001.0
2006-12-11 15:10:00,1.59162,1.59179,1.59127,1.59148,1464499998.0
2006-12-11 15:15:00,1.59156,1.59171,1.59131,1.5916,1586799995.0
2006-12-11 15:20:00,1.59153,1.59226,1.59146,1.59189,1610900015.0
2006-12-11 15:25:00,1.59208,1.59222,1.59186,1.59189,1392900003.0
2006-12-11 15:30:00,1.59189,1.59216,1.59181,1.59181,1244100002.0
2006-12-11 15:35:00,1.59207,1.59211,1.59172,1.59186,1549200004.0
2006-12-11 15:40:00,1.59182,1.59198,1.59164,1.59182,848000008.0
2006-12-11 15:45:00,1.59182,1.59195,1.59152,1.59195,1400600005.0
2006-12-11 15:50:00,1.59175,1.59201,1.59162,1.59192,1245700002.0
2006-12-11 15:55:00,1.5919,1.59205,1.59168,1.59191,1010299997.0
2006-12-11 16:00:00,1.59197,1.59203,1.59138,1.59166,1873900002.0
2006-12-11 16:05:00,1.59172,1.59197,1.59145,1.59183,1716899996.0
2006-12-11 16:10:00,1.59177,1.59185,1.59132,1.59174,1515700007.0
2006-12-11 16:15:00,1.59139,1.59192,1.59139,1.59188,1554499997.0
2006-12-11 16:20:00,1.5917,1.592,1.5916,1.59182,1308400007.0
2006-12-11 16:25:00,1.59168,1.5918,1.59138,1.59171,1488399988.0
2006-12-11 16:30:00,1.59141,1.59183,1.59129,1.59164,1273900004.0
2006-12-11 16:35:00,1.59155,1.59191,1.59151,1.59188,1445799997.0
2006-12-11 16:40:00,1.59188,1.59194,1.59137,1.59172,1581699998.0
2006-12-11 16:45:00,1.59165,1.5918,1.59141,1.59153,1656900003.0
2006-12-11 16:50:00,1.59168,1.59182,1.59142,1.59156,1261999993.0
2006-12-11 16:55:00,1.59175,1.59194,1.59148,1.59158,1240399996.0
2006-12-11 17:00:00,1.5916,1.59191,1.59145,1.5918,1357900003.0
2006-12-11 17:05:00,1.59165,1.59187,1.59152,1.59187,1120499998.0
2006-12-11 17:10:00,1.59171,1.59183,1.59144,1.59149,1921400016.0
2006-12-11 17:15:00,1.59164,1.59179,1.59124,1.59126,1576400005.0
2006-12-11 17:20:00,1.5915,1.59159,1.59106,1.59123,1342099998.0
2006-12-11 17:25:00,1.59123,1.59135,1.59102,1.59113,1053699993.0
2006-12-11 17:30:00,1.59117,1.59134,1.59093,1.59104,1583600007.0
2006-12-11 17:35:00,1.59103,1.59135,1.59073,1.59117,787100008.0
2006-12-11 17:40:00,1.59082,1.59106,1.5904,1.59064,1139300000.0
2006-12-11 17:45:00,1.59059,1.59082,1.5904,1.59077,1519400006.0
2006-12-11 17:50:00,1.59078,1.59087,1.59028,1.59046,1644800011.0
2006-12-11 17:55:00,1.59049,1.59086,1.59034,1.59054,1031000004.0
2006-12-11 18:00:00,1.59054,1.5915,1.59047,1.5912,6143800002.0
2006-12-11 18:05:00,1.5911,1.5915,1.59033,1.59047,4483200000.0
2006-12-11 18:10:00,1.5914,1.5916,1.59032,1.5916,6925100021.0
2006-12-11 18:15:00,1.59062,1.5917,1.5904,1.5917,7481200023.0
2006-12-11 18:20:00,1.59057,1.5918,1.59044,1.5916,5926700025.0
2006-12-11 18:25:00,1.5917,1.5918,1.59051,1.59065,6635900006.0
2006-12-11 18:30:00,1.59072,1.5916,1.5906,1.5916,4788800021.0
2006-12-11 18:35:00,1.5918,1.5918,1.59104,1.59125,8193700027.0
2006-12-11 18:40:00,1.5909,1.59137,1.5909,1.5911,5039300026.0
2006-12-11 18:45:00,1.59111,1.59167,1.59106,1.5915,3288700001.0
2006-12-11 18:50:00,1.59131,1.59157,1.59116,1.59146,5149500020.0
2006-12-11 18:55:00,1.59138,1.59151,1.59105,1.59134,5714699989.0
2006-12-11 19:00:00,1.5915,1.59161,1.59067,1.59113,2131000010.0
2006-12-11 19:05:00,1.59124,1.59149,1.59094,1.59103,6451000032.0
2006-12-11 19:10:00,1.59111,1.59158,1.59111,1.59146,4422399992.0
2006-12-11 19:15:00,1.59147,1.59172,1.59121,1.59145,4690199998.0
2006-12-11 19:20:00,1.59154,1.59172,1.59132,1.59154,3888799989.0
2006-12-11 19:25:00,1.59146,1.59196,1.59144,1.59183,4888399987.0
2006-12-11 19:30:00,1.5916,1.59191,1.59153,1.59162,6071000007.0
2006-12-11 19:35:00,1.59164,1.59185,1.59074,1.59088,4160300001.0
2006-12-11 19:40:00,1.59097,1.59143,1.59087,1.59118,3259300015.0
2006-12-11 19:45:00,1.59118,1.59143,1.591,1.59132,3379700018.0
2006-12-11 19:50:00,1.59119,1.59128,1.5909,1.59128,2197000008.0
2006-12-11 19:55:00,1.59117,1.59135,1.59077,1.591,6175000009.0
2006-12-11 20:00:00,1.59113,1.59115,1.59079,1.59106,2301000005.0
2006-12-11 20:05:00,1.59108,1.59131,1.59097,1.59114,3052200016.0
2006-12-11 20:10:00,1.59127,1.59167,1.59114,1.59148,3237400011.0
2006-12-11 20:15:00,1.5915,1.59168,1.5913,1.5913,4526199999.0
2006-12-11 20:20:00,1.5915,1.59179,1.59136,1.5917,3686899995.0
2006-12-11 20:25:00,1.5917,1.59182,1.59139,1.59155,4952500021.0
2006-12-11 20:30:00,1.5918,1.5918,1.59115,1.5912,2862600008.0
2006-12-11 20:35:00,1.59119,1.5919,1.59101,1.5912,3889500009.0
2006-12-11 20:40:00,1.59116,1.59158,1.59102,1.59132,4553099985.0
2006-12-11 20:45:00,1.59127,1.59172,1.59123,1.59149,4146799991.0
2006-12-11 20:50:00,1.59154,1.59155,1.59113,1.59118,6136699990.0
2006-12-11 20:55:00,1.59115,1.5917,1.59115,1.5917,5808599972.0
2006-12-11 21:00:00,1.5918,1.5919,1.59124,1.5914,6234199973.0
2006-12-11 21:05:00,1.59133,1.5915,1.59109,1.59113,2773500009.0
2006-12-11 21:10:00,1.59126,1.59141,1.59113,1.59127,3740699986.0
2006-12-11 21:15:00,1.59139,1.59178,1.59104,1.59107,3995799998.0
2006-12-11 21:20:00,1.5919,1.592,1.59122,1.59155,5653199992.0
2006-12-11 21:25:00,1.59144,1.59177,1.59117,1.5915,3442200024.0
2006-12-11 21:30:00,1.59142,1.59187,1.59134,1.59171,4377999997.0
2006-12-11 21:35:00,1.5917,1.59192,1.59166,1.59166,2501700009.0
2006-12-11 21:40:00,1.59168,1.59182,1.59144,1.59161,4260800007.0
2006-12-11 21:45:00,1.59163,1.59177,1.5914,1.59141,4679600005.0
2006-12-11 21:50:00,1.59157,1.59173,1.59139,1.59148,2993200014.0
2006-12-11 21:55:00,1.59156,1.59179,1.59141,1.59156,3159099995.0
2006-12-11 22:00:00,1.59167,1.59195,1.59154,1.59177,2920800013.0
2006-12-11 22:05:00,1.59187,1.59195,1.59164,1.59177,2076500002.0
2006-12-11 22:10:00,1.59179,1.59195,1.59159,1.5918,1759300002.0
2006-12-11 22:15:00,1.59167,1.59211,1.59159,1.5919,1930900018.0
2006-12-11 22:20:00,1.59183,1.59205,1.59167,1.59187,2207199995.0
2006-12-11 22:25:00,1.5918,1.59212,1.5916,1.59182,2693900020.0
2006-12-11 22:30:00,1.59171,1.59219,1.59161,1.59208,1877900009.0
2006-12-11 22:35:00,1.59208,1.59222,1.5915,1.59185,2601600006.0
2006-12-11 22:40:00,1.59185,1.59199,1.59153,1.59177,3676099999.0
2006-12-11 22:45:00,1.59193,1.59195,1.59161,1.59169,2024300002.0
2006-12-11 22:50:00,1.5919,1.59204,1.59146,1.59175,1908900006.0
2006-12-11 22:55:00,1.59184,1.59205,1.59146,1.59175,1245800008.0
2006-12-11 23:00:00,1.59137,1.59206,1.59137,1.59199,995000003.0
2006-12-11 23:05:00,1.59192,1.59207,1.59183,1.59198,954900002.0
2006-12-11 23:10:00,1.59183,1.59201,1.59168,1.59182,1099900009.0
2006-12-11 23:15:00,1.59187,1.59211,1.59165,1.59192,1380000001.0
2006-12-11 23:20:00,1.592,1.59209,1.5917,1.59183,817599993.0
2006-12-11 23:25:00,1.59194,1.59214,1.59181,1.59214,1240300002.0
2006-12-11 23:30:00,1.5921,1.59218,1.59172,1.59184,1118300002.0
2006-12-11 23:35:00,1.59187,1.59219,1.59177,1.59191,1167800006.0
2006-12-11 23:40:00,1.59192,1.59213,1.5917,1.59188,1347099996.0
2006-12-11 23:45:00,1.59187,1.59234,1.5918,1.59222,1081499999.0
2006-12-11 23:50:00,1.59229,1.59231,1.5919,1.59209,1032999997.0
2006-12-11 23:55:00,1.59203,1.59223,1.59166,1.59213,1558200001.0
2006-12-12 00:00:00,1.59215,1.59215,1.59184,1.59196,1121200000.0
2006-12-12 00:05:00,1.59187,1.59199,1.59165,1.59188,1352699993.0
2006-12-12 00:10:00,1.59174,1.59193,1.59152,1.59173,948000001.0
2006-12-12 00:15:00,1.5918,1.59185,1.59153,1.59155,1333800003.0
2006-12-12 00:20:00,1.59173,1.59174,1.59139,1.59163,1019500007.0
2006-12-12 00:25:00,1.5917,1.59175,1.59141,1.59149,1321900000.0
2006-12-12 00:30:00,1.59162,1.5917,1.59137,1.59151,1621499990.0
2006-12-12 00:35:00,1.59154,1.59174,1.5915,1.5916,754899998.0
2006-12-12 00:40:00,1.59157,1.59176,1.59146,1.59156,1241599997.0
2006-12-12 00:45:00,1.59153,1.59167,1.59133,1.59156,1372100005.0
2006-12-12 00:50:00,1.59148,1.59162,1.59122,1.59158,1286800001.0
2006-12-12 00:55:00,1.59141,1.5916,1.5912,1.59138,1449300008.0
2006-12-12 01:00:00,1.59147,1.59163,1.59091,1.59159,1522600002.0
2006-12-12 01:05:00,1.59156,1.59176,1.59118,1.59131,1268600005.0
2006-12-12 01:10:00,1.59132,1.59158,1.59126,1.59155,965399998.0
2006-12-12 01:15:00,1.59156,1.59173,1.59101,1.59151,1112099994.0
2006-12-12 01:20:00,1.59166,1.59175,1.5914,1.59154,1179100000.0
2006-12-12 01:25:00,1.59162,1.59176,1.59148,1.59148,1047400002.0
2006-12-12 01:30:00,1.59171,1.59182,1.59141,1.59175,1076900001.0
2006-12-12 01:35:00,1.59163,1.59177,1.59145,1.59145,1403899993.0
2006-12-12 01:40:00,1.59166,1.59173,1.59142,1.5916,1384800011.0
2006-12-12 01:45:00,1.5916,1.59168,1.5912,1.5913,1687000001.0
2006-12-12 01:50:00,1.5913,1.59152,1.59121,1.59125,1227899996.0
2006-12-12 01:55:00,1.59126,1.59177,1.59118,1.59175,1175300005.0
2006-12-12 02:00:00,1.59172,1.59196,1.59136,1.59178,1619200001.0
2006-12-12 02:05:00,1.59157,1.59168,1.59132,1.59164,1592900000.0
2006-12-12 02:10:00,1.59157,1.59173,1.59138,1.59165,1125199999.0
2006-12-12 02:15:00,1.59167,1.59173,1.59145,1.59171,429000003.0
2006-12-12 02:20:00,1.59153,1.59178,1.59149,1.59178,1591400007.0
2006-12-12 02:25:00,1.59173,1.59179,1.59147,1.5917,1361900006.0
2006-12-12 02:30:00,1.59144,1.59182,1.59144,1.59168,1391200000.0
2006-12-12 02:35:00,1.59178,1.5919,1.59156,1.59164,1563399995.0
2006-12-12 02:40:00,1.59174,1.59175,1.59147,1.59167,773099999.0
2006-12-12 02:45:00,1.5917,1.59175,1.59101,1.59152,665200004.0
2006-12-12 02:50:00,1.5916,1.59194,1.5915,1.59184,917299997.0
2006-12-12 02:55:00,1.59195,1.59195,1.59154,1.5919,1381300007.0
2006-12-12 03:00:00,1.59176,1.59207,1.59166,1.59195,1763800002.0
2006-12-12 03:05:00,1.59202,1.59202,1.59172,1.59189,1107400009.0
2006-12-12 03:10:00,1.59178,1.59211,1.59166,1.59202,1189700008.0
2006-12-12 03:15:00,1.59217,1.59226,1.5919,1.59213,1104200009.0
2006-12-12 03:20:00,1.59202,1.59223,1.59195,1.59216,811599997.0
2006-12-12 03:25:00,1.59215,1.59223,1.59194,1.59213,1062999988.0
2006-12-12 03:30:00,1.59217,1.59218,1.59189,1.59215,1308400006.0
2006-12-12 03:35:00,1.5921,1.59224,1.59194,1.59224,869000011.0
2006-12-12 03:40:00,1.59217,1.59225,1.59193,1.59223,1274500008.0
2006-12-12 03:45:00,1.59215,1.59223,1.59189,1.59208,1038100007.0
2006-12-12 03:50:00,1.59201,1.59217,1.59184,1.59205,1314399998.0
2006-12-12 03:55:00,1.59202,1.59215,1.59137,1.5918,1560500003.0
2006-12-12 04:00:00,1.59188,1.59216,1.59185,1.59208,1569900002.0
2006-12-12 04:05:00,1.59189,1.59207,1.5916,1.59185,1398499991.0
2006-12-12 04:10:00,1.592,1.59204,1.59178,1.59201,985300007.0
2006-12-12 04:15:00,1.59191,1.59211,1.59178,1.59195,1095400004.0
2006-12-12 04:20:00,1.59203,1.59208,1.59175,1.59199,1596600007.0
2006-12-12 04:25:00,1.59195,1.59205,1.59172,1.59179,794800004.0
2006-12-12 04:30:00,1.59175,1.59205,1.59156,1.59185,784500000.0
2006-12-12 04:35:00,1.59179,1.59213,1.59168,1.59202,948900003.0
2006-12-12 04:40:00,1.59209,1.59222,1.59189,1.59208,2185399996.0
2006-12-12 04:45:00,1.59195,1.5923,1.59189,1.59222,1326799998.0
2006-12-12 04:50:00,1.59203,1.59229,1.5919,1.59212,1017300001.0
2006-12-12 04:55:00,1.59209,1.59243,1.59205,1.5923,1100300001.0
2006-12-12 05:00:00,1.5924,1.59252,1.59219,1.59223,1605800005.0
2006-12-12 05:05:00,1.59239,1.59255,1.59223,1.59235,1356800009.0
2006-12-12 05:10:00,1.5922,1.59254,1.5922,1.59235,1499800000.0
2006-12-12 05:15:00,1.5923,1.59242,1.59187,1.59207,1322600009.0
2006-12-12 05:20:00,1.59205,1.59227,1.59177,1.5921,1467400006.0
2006-12-12 05:25:00,1.59196,1.59238,1.59196,1.59238,1490199999.0
2006-12-12 05:30:00,1.59239,1.59252,1.59218,1.59244,1758600002.0
2006-12-12 05:35:00,1.59238,1.59246,1.59214,1.59235,1226000009.0
2006-12-12 05:40:00,1.59239,1.5924,1.59207,1.5923,728500006.0
2006-12-12 05:45:00,1.59224,1.59247,1.5916,1.5916,1923200008.0
2006-12-12 05:50:00,1.59245,1.59245,1.59216,1.59233,1510500001.0
2006-12-12 05:55:00,1.59222,1.59246,1.59213,1.59222,1674800006.0
2006-12-12 06:00:00,1.5923,1.59235,1.59207,1.59219,1440800011.0
2006-12-12 06:05:00,1.59229,1.59251,1.592,1.59241,1497000003.0
2006-12-12 06:10:00,1.59232,1.59246,1.59215,1.59233,1402500001.0
2006-12-12 06:15:00,1.59233,1.59245,1.59222,1.59222,1127199999.0
2006-12-12 06:20:00,1.59245,1.59259,1.59212,1.59254,1536199999.0
2006-12-12 06:25:00,1.59252,1.59267,1.5924,1.59255,1271800006.0
2006-12-12 06:30:00,1.59255,1.59284,1.59207,1.5926,1528100010.0
2006-12-12 06:35:00,1.59257,1.5927,1.59237,1.59265,1558700007.0
2006-12-12 06:40:00,1.59257,1.59277,1.59205,1.59246,1927100011.0
2006-12-12 06:45:00,1.59251,1.59265,1.5923,1.59251,1330199998.0
2006-12-12 06:50:00,1.5925,1.59265,1.59237,1.59259,1265299996.0
2006-12-12 06:55:00,1.59259,1.59265,1.59238,1.59257,1285699994.0
2006-12-12 07:00:00,1.59241,1.59258,1.59222,1.59255,1535700008.0
2006-12-12 07:05:00,1.59241,1.59258,1.5923,1.5923,966300003.0
2006-12-12 07:10:00,1.59242,1.59256,1.59191,1.59253,1154000009.0
2006-12-12 07:15:00,1.59181,1.59257,1.59181,1.59245,1226999998.0
2006-12-12 07:20:00,1.59249,1.59271,1.5924,1.59248,1438700007.0
2006-12-12 07:25:00,1.59249,1.59279,1.59237,1.59259,1827600015.0
2006-12-12 07:30:00,1.59267,1.59274,1.59194,1.59245,1398400014.0
2006-12-12 07:35:00,1.59253,1.5926,1.59226,1.59252,895799993.0
2006-12-12 07:40:00,1.59198,1.59258,1.59169,1.59226,1317300005.0
2006-12-12 07:45:00,1.59243,1.59255,1.59228,1.59248,1112000006.0
2006-12-12 07:50:00,1.59256,1.59259,1.59218,1.59236,1593099993.0
2006-12-12 07:55:00,1.59223,1.59251,1.59214,1.59232,1196900003.0
2006-12-12 08:00:00,1.59224,1.59246,1.59189,1.5922,1570499995.0
2006-12-12 08:05:00,1.59235,1.59239,1.59202,1.59232,1354600005.0
2006-12-12 08:10:00,1.5919,1.59254,1.5919,1.59242,1313200007.0
2006-12-12 08:15:00,1.59228,1.59245,1.59207,1.59225,862800001.0
2006-12-12 08:20:00,1.59218,1.5923,1.59188,1.5921,1549499991.0
2006-12-12 08:25:00,1.59218,1.59237,1.59201,1.59221,1591599993.0
2006-12-12 08:30:00,1.59198,1.59238,1.59182,1.59222,1414400000.0
2006-12-12 08:35:00,1.59238,1.5924,1.59206,1.59218,1068200004.0
2006-12-12 08:40:00,1.59187,1.59231,1.59174,1.59221,1239999993.0
2006-12-12 08:45:00,1.59225,1.59225,1.59177,1.59195,1896000007.0
2006-12-12 08:50:00,1.59196,1.59231,1.59177,1.59219,1078200002.0
2006-12-12 08:55:00,1.59208,1.59227,1.59183,1.59206,1265199997.0
2006-12-12 09:00:00,1.592,1.59216,1.59178,1.59192,937299997.0
2006-12-12 09:05:00,1.59193,1.5921,1.59165,1.59172,1154400000.0
2006-12-12 09:10:00,1.59164,1.59203,1.59162,1.59193,1334500001.0
2006-12-12 09:15:00,1.59191,1.59241,1.59167,1.59169,1060399997.0
2006-12-12 09:20:00,1.5918,1.59205,1.59156,1.59195,1394600011.0
2006-12-12 09:25:00,1.59172,1.59195,1.59163,1.59188,1383600003.0
2006-12-12 09:30:00,1.59188,1.59195,1.59093,1.59105,969800008.0
2006-12-12 09:35:00,1.591,1.5914,1.591,1.59109,1249900003.0
2006-12-12 09:40:00,1.59117,1.59124,1.59028,1.59028,1248800007.0
2006-12-12 09:45:00,1.59051,1.59088,1.59048,1.59066,1414600001.0
2006-12-12 09:50:00,1.59071,1.5908,1.59032,1.59046,1241499997.0
2006-12-12 09:55:00,1.59039,1.59054,1.58998,1.58998,1570600001.0
2006-12-12 10:00:00,1.58998,1.59053,1.58998,1.59016,1517899999.0
2006-12-12 10:05:00,1.59016,1.59033,1.58986,1.59,2038800007.0
2006-12-12 10:10:00,1.59011,1.59038,1.58993,1.59025,1683800009.0
2006-12-12 10:15:00,1.59022,1.59049,1.59012,1.59034,1708500000.0
2006-12-12 10:20:00,1.59032,1.59053,1.59015,1.59042,1033900001.0
2006-12-12 10:25:00,1.59045,1.59053,1.59016,1.59025,1417999998.0
2006-12-12 10:30:00,1.59039,1.5906,1.59023,1.59041,1486800005.0
2006-12-12 10:35:00,1.59034,1.59076,1.59028,1.59064,1487300008.0
2006-12-12 10:40:00,1.59047,1.5907,1.59011,1.5905,1530500001.0
2006-12-12 10:45:00,1.59057,1.59073,1.59027,1.5906,1347400001.0
2006-12-12 10:50:00,1.59055,1.59083,1.59038,1.59068,1263900009.0
2006-12-12 10:55:00,1.59061,1.59107,1.59054,1.59075,1520300001.0
2006-12-12 11:00:00,1.59066,1.59081,1.59029,1.59057,1081099998.0
2006-12-12 11:05:00,1.59074,1.59096,1.5906,1.59089,1272100002.0
2006-12-12 11:10:00,1.59083,1.59135,1.59072,1.59118,1242900005.0
2006-12-12 11:15:00,1.59101,1.59124,1.59083,1.59092,1443799995.0
2006-12-12 11:20:00,1.59094,1.5911,1.59074,1.59094,1568800008.0
2006-12-12 11:25:00,1.59103,1.59123,1.59068,1.591,1000999995.0
2006-12-12 11:30:00,1.59092,1.59105,1.59074,1.59081,1740500005.0
2006-12-12 11:35:00,1.59081,1.59155,1.59073,1.5915,1579999997.0
2006-12-12 11:40:00,1.59146,1.5921,1.59132,1.59175,1470500010.0
2006-12-12 11:45:00,1.59182,1.59204,1.59161,1.59185,1349199998.0
2006-12-12 11:50:00,1.59191,1.59205,1.59167,1.59176,1754500002.0
2006-12-12 11:55:00,1.5918,1.5923,1.59174,1.59228,1284899990.0
2006-12-12 12:00:00,1.5923,1.59249,1.59198,1.59224,1827200013.0
2006-12-12 12:05:00,1.59219,1.59231,1.59193,1.59213,1599900011.0
2006-12-12 12:10:00,1.5923,1.59263,1.5919,1.59242,1740300010.0
2006-12-12 12:15:00,1.59243,1.59256,1.59225,1.59239,1223100004.0
2006-12-12 12:20:00,1.59228,1.59276,1.59214,1.59264,1549399993.0
2006-12-12 12:25:00,1.59283,1.59284,1.59245,1.59252,1467699998.0
2006-12-12 12:30:00,1.59266,1.59283,1.59241,1.59274,1221100015.0
2006-12-12 12:35:00,1.59267,1.59273,1.59245,1.5926,1340400007.0
2006-12-12 12:40:00,1.59244,1.59266,1.59231,1.59259,1059099996.0
2006-12-12 12:45:00,1.59252,1.59263,1.59232,1.59241,1055799999.0
2006-12-12 12:50:00,1.59245,1.59259,1.59209,1.59234,1237700007.0
2006-12-12 12:55:00,1.59224,1.59259,1.59207,1.59239,1631200001.0
2006-12-12 13:00:00,1.59236,1.59249,1.59216,1.59235,1352100007.0
2006-12-12 13:05:00,1.59245,1.59252,1.5922,1.5924,893400001.0
2006-12-12 13:10:00,1.59231,1.59256,1.59217,1.5924,1261999997.0
2006-12-12 13:15:00,1.59251,1.59261,1.5922,1.59235,1352799992.0
2006-12-12 13:20:00,1.59246,1.59255,1.59212,1.59252,1688600002.0
2006-12-12 13:25:00,1.59241,1.5926,1.59218,1.59235,1304800001.0
2006-12-12 13:30:00,1.59249,1.59254,1.59216,1.59235,1023299996.0
2006-12-12 13:35:00,1.59236,1.5926,1.59225,1.59248,1262500012.0
2006-12-12 13:40:00,1.59236,1.59255,1.59221,1.59238,1417899994.0
2006-12-12 13:45:00,1.59252,1.59253,1.59212,1.59241,1538799997.0
2006-12-12 13:50:00,1.59229,1.59263,1.59212,1.59255,1065099996.0
2006-12-12 13:55:00,1.59267,1.59275,1.59247,1.59267,1440100006.0
2006-12-12 14:00:00,1.59269,1.5931,1.5923,1.5931,1370900003.0
2006-12-12 14:05:00,1.59302,1.59322,1.59249,1.5925,1499999995.0
2006-12-12 14:10:00,1.59247,1.59276,1.59242,1.59257,1510300011.0
2006-12-12 14:15:00,1.59262,1.59269,1.59222,1.59228,1251000005.0
2006-12-12 14:20:00,1.59222,1.59256,1.592,1.59242,1949300006.0
2006-12-12 14:25:00,1.59243,1.59258,1.59216,1.59249,1635299995.0
2006-12-12 14:30:00,1.59246,1.59258,1.59221,1.59235,1740400002.0
2006-12-12 14:35:00,1.59253,1.59269,1.59229,1.5926,1516300010.0
2006-12-12 14:40:00,1.59251,1.59267,1.59238,1.5925,1396100001.0
2006-12-12 14:45:00,1.59196,1.5927,1.59171,1.59244,1016800011.0
2006-12-12 14:50:00,1.59262,1.59278,1.59226,1.59259,1476399993.0
2006-12-12 14:55:00,1.59253,1.59277,1.59234,1.59261,1331000006.0
2006-12-12 15:00:00,1.5928,1.59286,1.59256,1.5928,1631700007.0
2006-12-12 15:05:00,1.59277,1.59279,1.59238,1.59265,953600003.0
2006-12-12 15:10:00,1.5927,1.59285,1.59252,1.59261,1322800004.0
2006-12-12 15:15:00,1.59268,1.59292,1.59245,1.59281,1632799998.0
2006-12-12 15:20:00,1.59278,1.59311,1.59274,1.593,1507400004.0
2006-12-12 15:25:00,1.59303,1.59303,1.59267,1.59268,1246000005.0
2006-12-12 15:30:00,1.59299,1.59315,1.59264,1.5928,1525100009.0
2006-12-12 15:35:00,1.59294,1.59305,1.5923,1.59245,1203200001.0
2006-12-12 15:40:00,1.59247,1.59289,1.5924,1.59286,1108700004.0
2006-12-12 15:45:00,1.59273,1.59289,1.59251,1.59277,1582099998.0
2006-12-12 15:50:00,1.59263,1.59281,1.59251,1.59277,1313500000.0
2006-12-12 15:55:00,1.59273,1.59276,1.59235,1.59258,1545099998.0
2006-12-12 16:00:00,1.59253,1.59263,1.59214,1.59229,1486300009.0
2006-12-12 16:05:00,1.59222,1.59233,1.59175,1.59221,1231199997.0
2006-12-12 16:10:00,1.59216,1.59224,1.5917,1.59196,1409499999.0
2006-12-12 16:15:00,1.59183,1.59235,1.59164,1.59222,1604899995.0
2006-12-12 16:20:00,1.59221,1.59251,1.59207,1.59228,1493699994.0
2006-12-12 16:25:00,1.59229,1.5924,1.59155,1.59175,1327199997.0
2006-12-12 16:30:00,1.59164,1.59208,1.59164,1.59185,869799991.0
2006-12-12 16:35:00,1.59195,1.5923,1.59179,1.59229,1606800003.0
2006-12-12 16:40:00,1.59222,1.59236,1.59118,1.59123,1376099999.0
2006-12-12 16:45:00,1.59121,1.59177,1.59101,1.59166,1263800000.0
2006-12-12 16:50:00,1.59154,1.5917,1.59127,1.59127,1672100011.0
2006-12-12 16:55:00,1.59141,1.59162,1.59123,1.59158,1553500005.0
2006-12-12 17:00:00,1.59141,1.59163,1.59081,1.591,1447300004.0
2006-12-12 17:05:00,1.59102,1.59133,1.59094,1.59109,1749100007.0
2006-12-12 17:10:00,1.59108,1.59136,1.59099,1.59113,1475400000.0
2006-12-12 17:15:00,1.59125,1.5914,1.59096,1.59137,1376000009.0
2006-12-12 17:20:00,1.59138,1.59138,1.59089,1.59102,1534100007.0
2006-12-12 17:25:00,1.5909,1.59132,1.59089,1.59123,1564899998.0
2006-12-12 17:30:00,1.59088,1.59108,1.59074,1.59086,1642099996.0
2006-12-12 17:35:00,1.59105,1.59127,1.59072,1.59122,1359700011.0
2006-12-12 17:40:00,1.59125,1.59141,1.59084,1.59112,1320199989.0
2006-12-12 17:45:00,1.59116,1.5914,1.59095,1.59124,1633799996.0
2006-12-12 17:50:00,1.5912,1.59139,1.59096,1.59113,1474000016.0
2006-12-12 17:55:00,1.59123,1.59192,1.59123,1.59181,1136299992.0
2006-12-12 18:00:00,1.59185,1.5922,1.5917,1.5919,7998700006.0
2006-12-12 18:05:00,1.592,1.5922,1.59152,1.59161,9349500005.0
2006-12-12 18:10:00,1.59165,1.592,1.59139,1.592,7850700014.0
2006-12-12 18:15:00,1.59156,1.59174,1.59091,1.59144,5760600021.0
2006-12-12 18:20:00,1.59147,1.5921,1.59128,1.5921,2825600006.0
2006-12-12 18:25:00,1.592,1.592,1.59124,1.59147,7526600043.0
2006-12-12 18:30:00,1.59146,1.5918,1.59134,1.59173,5743400005.0
2006-12-12 18:35:00,1.59235,1.59251,1.59182,1.592,8580400007.0
2006-12-12 18:40:00,1.5919,1.59216,1.59165,1.59186,4667900005.0
2006-12-12 18:45:00,1.59184,1.59221,1.59161,1.59215,3215999992.0
2006-12-12 18:50:00,1.59203,1.59219,1.59154,1.59164,4777700007.0
2006-12-12 18:55:00,1.59184,1.59188,1.59158,1.59166,5760600019.0
2006-12-12 19:00:00,1.59162,1.59216,1.59162,1.59204,2635199995.0
2006-12-12 19:05:00,1.59203,1.59224,1.59161,1.59179,6743500028.0
2006-12-12 19:10:00,1.59163,1.59203,1.59163,1.592,4243500016.0
2006-12-12 19:15:00,1.59194,1.59207,1.59175,1.59203,4501000005.0
2006-12-12 19:20:00,1.59201,1.59214,1.5918,1.59202,3645800007.0
2006-12-12 19:25:00,1.59209,1.59213,1.59158,1.59173,4627400021.0
2006-12-12 19:30:00,1.59198,1.59218,1.59179,1.5919,4520900008.0
2006-12-12 19:35:00,1.59193,1.59211,1.59174,1.59195,4234100005.0
2006-12-12 19:40:00,1.59198,1.5922,1.59173,1.59199,3118400010.0
2006-12-12 19:45:00,1.59209,1.59218,1.59171,1.59187,3372699993.0
2006-12-12 19:50:00,1.59179,1.59212,1.59179,1.59195,2045499997.0
2006-12-12 19:55:00,1.59207,1.59218,1.5917,1.59183,5903500005.0
2006-12-12 20:00:00,1.59184,1.59195,1.59165,1.59188,2342800005.0
2006-12-12 20:05:00,1.5919,1.59213,1.59183,1.59195,2955600010.0
2006-12-12 20:10:00,1.59194,1.59207,1.59171,1.59207,3587300000.0
2006-12-12 20:15:00,1.59198,1.5927,1.5919,1.5922,4462699999.0
2006-12-12 20:20:00,1.5923,1.5923,1.5917,1.59191,3682500005.0
2006-12-12 20:25:00,1.5918,1.5926,1.59144,1.59149,4891699994.0
2006-12-12 20:30:00,1.5924,1.5928,1.59162,1.59169,3223799976.0
2006-12-12 20:35:00,1.59164,1.59195,1.59153,1.59193,5099199999.0
2006-12-12 20:40:00,1.59197,1.59207,1.59162,1.59177,3993400009.0
2006-12-12 20:45:00,1.59195,1.5924,1.59176,1.59227,4061199973.0
2006-12-12 20:50:00,1.59245,1.59245,1.59215,1.59232,5924999998.0
2006-12-12 20:55:00,1.59222,1.5933,1.5921,1.5931,6896700039.0
2006-12-12 21:00:00,1.5932,1.5932,1.59201,1.59233,6547900023.0
2006-12-12 21:05:00,1.59225,1.59245,1.5921,1.59227,2708100011.0
2006-12-12 21:10:00,1.59225,1.59272,1.5919,1.59239,3862100001.0
2006-12-12 21:15:00,1.59235,1.59274,1.59193,1.5924,4517800000.0
2006-12-12 21:20:00,1.5932,1.5932,1.59223,1.59252,5548500008.0
2006-12-12 21:25:00,1.59241,1.5926,1.59214,1.59248,3532900012.0
2006-12-12 21:30:00,1.59244,1.59301,1.59214,1.59277,4262900002.0
2006-12-12 21:35:00,1.59286,1.59304,1.59268,1.59276,1887299999.0
2006-12-12 21:40:00,1.5929,1.59309,1.59267,1.5927,4419500018.0
2006-12-12 21:45:00,1.5927,1.59295,1.5926,1.59278,5353499995.0
2006-12-12 21:50:00,1.59282,1.59326,1.59264,1.59304,3189900006.0
2006-12-12 21:55:00,1.59301,1.59317,1.59287,1.59305,3456599999.0
2006-12-12 22:00:00,1.59303,1.59328,1.59283,1.593,2954099995.0
2006-12-12 22:05:00,1.59306,1.59314,1.59271,1.59276,2469899995.0
2006-12-12 22:10:00,1.59284,1.59314,1.59258,1.59314,1472600007.0
2006-12-12 22:15:00,1.59314,1.59324,1.59281,1.59297,1710699999.0
2006-12-12 22:20:00,1.59288,1.59315,1.59286,1.59294,1980000015.0
2006-12-12 22:25:00,1.5931,1.59325,1.59269,1.59303,3276300008.0
2006-12-12 22:30:00,1.59313,1.5933,1.59276,1.5932,1991000014.0
2006-12-12 22:35:00,1.59315,1.5934,1.59287,1.59302,2701299988.0
2006-12-12 22:40:00,1.59312,1.59333,1.59291,1.59309,3741500003.0
2006-12-12 22:45:00,1.59304,1.59324,1.59288,1.59311,1916800005.0
2006-12-12 22:50:00,1.59305,1.59328,1.5929,1.59321,1540600008.0
2006-12-12 22:55:00,1.59314,1.5934,1.59287,1.59317,2026399999.0
2006-12-12 23:00:00,1.59313,1.59343,1.59281,1.59319,1335299999.0
2006-12-12 23:05:00,1.59311,1.59322,1.59283,1.59318,1626699990.0
2006-12-12 23:10:00,1.59312,1.59322,1.59246,1.59307,1078400002.0
2006-12-12 23:15:00,1.59312,1.59324,1.59289,1.59302,1297100010.0
2006-12-12 23:20:00,1.59303,1.59309,1.59281,1.59281,448200004.0
2006-12-12 23:25:00,1.59296,1.59316,1.59284,1.59292,1155900009.0
2006-12-12 23:30:00,1.59304,1.59322,1.59275,1.59307,1121600010.0
2006-12-12 23:35:00,1.59313,1.59319,1.59287,1.59301,1368300006.0
2006-12-12 23:40:00,1.59302,1.5933,1.5929,1.59312,1468299999.0
2006-12-12 23:45:00,1.59316,1.59331,1.59296,1.59308,1326300001.0
2006-12-12 23:50:00,1.5932,1.59326,1.59285,1.59308,1217700007.0
2006-12-12 23:55:00,1.59313,1.59343,1.59293,1.59323,1135000000.0
2006-12-13 00:00:00,1.59313,1.59334,1.59294,1.593,1226900003.0
2006-12-13 00:05:00,1.59307,1.59322,1.59288,1.59305,1023700002.0
2006-12-13 00:10:00,1.593,1.59316,1.59279,1.59284,953200001.0
2006-12-13 00:15:00,1.59295,1.59315,1.59278,1.59315,1319099996.0
2006-12-13 00:20:00,1.59313,1.59313,1.59275,1.59275,1209600001.0
2006-12-13 00:25:00,1.59294,1.59308,1.59278,1.59286,1083000000.0
2006-12-13 00:30:00,1.59303,1.59303,1.59269,1.59283,1425300019.0
2006-12-13 00:35:00,1.59233,1.59302,1.59233,1.59275,1216500003.0
2006-12-13 00:40:00,1.59302,1.59316,1.5928,1.59302,1137299996.0
2006-12-13 00:45:00,1.59297,1.59315,1.59258,1.59312,1447600006.0
2006-12-13 00:50:00,1.5931,1.59317,1.59274,1.5931,1715800013.0
2006-12-13 00:55:00,1.59314,1.59328,1.5928,1.59316,1575600001.0
2006-12-13 01:00:00,1.59308,1.5933,1.59286,1.59325,1558900006.0
2006-12-13 01:05:00,1.59304,1.59331,1.59291,1.5931,1572700002.0
2006-12-13 01:10:00,1.59307,1.59323,1.59275,1.59305,1313400007.0
2006-12-13 01:15:00,1.59307,1.59327,1.59267,1.59298,1493100015.0
2006-12-13 01:20:00,1.59301,1.59315,1.59291,1.59307,646999997.0
2006-12-13 01:25:00,1.59298,1.59314,1.5929,1.59295,1155099998.0
2006-12-13 01:30:00,1.59296,1.59325,1.59285,1.5932,918400011.0
2006-12-13 01:35:00,1.59308,1.59318,1.59275,1.5929,1055100004.0
2006-12-13 01:40:00,1.59281,1.59313,1.59281,1.59293,1298199998.0
2006-12-13 01:45:00,1.59301,1.59304,1.59273,1.59275,1486900005.0
2006-12-13 01:50:00,1.59284,1.59294,1.59253,1.59257,1218300005.0
2006-12-13 01:55:00,1.59263,1.59277,1.5925,1.59265,1177899996.0
2006-12-13 02:00:00,1.59277,1.59285,1.59257,1.59272,1584400002.0
2006-12-13 02:05:00,1.59258,1.59275,1.5923,1.5925,1563200005.0
2006-12-13 02:10:00,1.59247,1.59266,1.59234,1.59258,1016400003.0
2006-12-13 02:15:00,1.5926,1.59283,1.59242,1.59272,1046399997.0
2006-12-13 02:20:00,1.59261,1.59286,1.59254,1.59286,1550800007.0
2006-12-13 02:25:00,1.59272,1.59285,1.59241,1.59278,1527500000.0
2006-12-13 02:30:00,1.59242,1.59283,1.59241,1.59273,1117700008.0
2006-12-13 02:35:00,1.59268,1.59274,1.59232,1.59257,1267699999.0
2006-12-13 02:40:00,1.59264,1.59268,1.5924,1.59253,1213400004.0
2006-12-13 02:45:00,1.59252,1.59275,1.59239,1.59267,866300002.0
2006-12-13 02:50:00,1.59257,1.59281,1.59242,1.59264,1319800008.0
2006-12-13 02:55:00,1.5927,1.59275,1.59244,1.5927,1057700002.0
2006-12-13 03:00:00,1.59273,1.5928,1.59208,1.59229,1732800018.0
2006-12-13 03:05:00,1.59258,1.59284,1.5925,1.59274,1030500000.0
2006-12-13 03:10:00,1.59278,1.59292,1.59249,1.59286,1272200003.0
2006-12-13 03:15:00,1.59272,1.59294,1.59255,1.5927,1097500000.0
2006-12-13 03:20:00,1.59268,1.59286,1.59262,1.59278,941400004.0
2006-12-13 03:25:00,1.59266,1.59285,1.59253,1.59284,707900004.0
2006-12-13 03:30:00,1.59283,1.59287,1.59248,1.59275,1411800015.0
2006-12-13 03:35:00,1.59274,1.59283,1.59243,1.59269,1049800006.0
2006-12-13 03:40:00,1.59273,1.59284,1.59245,1.59274,1174900008.0
2006-12-13 03:45:00,1.59274,1.59283,1.59251,1.5927,1220600010.0
2006-12-13 03:50:00,1.5926,1.59277,1.59254,1.59269,917399998.0
2006-12-13 03:55:00,1.59246,1.5927,1.59234,1.59253,1140400010.0
2006-12-13 04:00:00,1.59263,1.59279,1.59244,1.59279,1074500005.0
2006-12-13 04:05:00,1.5927,1.59302,1.59256,1.5929,1371399999.0
2006-12-13 04:10:00,1.59291,1.59298,1.5927,1.5928,1163300000.0
2006-12-13 04:15:00,1.5929,1.59305,1.59265,1.59295,1316200005.0
2006-12-13 04:20:00,1.593,1.59312,1.59272,1.59301,1317699996.0
2006-12-13 04:25:00,1.59305,1.59305,1.59252,1.59289,1341899999.0
2006-12-13 04:30:00,1.59278,1.59313,1.5927,1.59291,828599995.0
2006-12-13 04:35:00,1.59287,1.59309,1.59265,1.593,1368000006.0
2006-12-13 04:40:00,1.59295,1.59303,1.59269,1.59272,1291600007.0
2006-12-13 04:45:00,1.59265,1.59295,1.59228,1.59262,1648799985.0
2006-12-13 04:50:00,1.59279,1.59298,1.59264,1.59285,681500003.0
2006-12-13 04:55:00,1.59281,1.59295,1.59268,1.5929,1123500009.0
2006-12-13 05:00:00,1.59282,1.59305,1.59279,1.59297,1328800004.0
2006-12-13 05:05:00,1.59286,1.59299,1.59219,1.59255,1126400006.0
2006-12-13 05:10:00,1.5929,1.59303,1.59269,1.59281,1161100003.0
2006-12-13 05:15:00,1.59288,1.59305,1.59264,1.59277,967500006.0
2006-12-13 05:20:00,1.59275,1.59306,1.59269,1.59297,1431200010.0
2006-12-13 05:25:00,1.59284,1.59303,1.59269,1.59297,1338500001.0
2006-12-13 05:30:00,1.59283,1.59296,1.5926,1.59271,1037000003.0
2006-12-13 05:35:00,1.59278,1.59288,1.59257,1.59272,1073600005.0
2006-12-13 05:40:00,1.5928,1.59296,1.59264,1.59284,903400004.0
2006-12-13 05:45:00,1.5929,1.593,1.59258,1.59276,1918000013.0
2006-12-13 05:50:00,1.59292,1.59313,1.59277,1.59304,1541500003.0
2006-12-13 05:55:00,1.59304,1.59312,1.59274,1.59295,1122800003.0
2006-12-13 06:00:00,1.59297,1.59315,1.59266,1.59301,1407300004.0
2006-12-13 06:05:00,1.59301,1.59326,1.59246,1.593,1753700006.0
2006-12-13 06:10:00,1.59295,1.59321,1.59279,1.59296,1170600000.0
2006-12-13 06:15:00,1.59286,1.59318,1.59286,1.59293,1101900002.0
2006-12-13 06:20:00,1.59305,1.59327,1.59284,1.59318,1250400011.0
2006-12-13 06:25:00,1.59325,1.59327,1.59288,1.59313,1119000005.0
2006-12-13 06:30:00,1.59292,1.59323,1.59288,1.59318,964600001.0
2006-12-13 06:35:00,1.59315,1.59321,1.59242,1.593,1475299999.0
2006-12-13 06:40:00,1.5931,1.59327,1.59262,1.59301,1431999994.0
2006-12-13 06:45:00,1.59296,1.59332,1.59281,1.59284,1106900010.0
2006-12-13 06:50:00,1.59307,1.59325,1.59252,1.59257,1074800009.0
2006-12-13 06:55:00,1.59317,1.59324,1.59271,1.59295,1341000007.0
2006-12-13 07:00:00,1.59313,1.59326,1.59245,1.59301,1384699998.0
2006-12-13 07:05:00,1.59315,1.59379,1.59253,1.59323,1250599999.0
2006-12-13 07:10:00,1.5931,1.59338,1.59257,1.59315,785900004.0
2006-12-13 07:15:00,1.59305,1.59325,1.59254,1.5928,1296000010.0
2006-12-13 07:20:00,1.59287,1.59358,1.59253,1.59318,1491199998.0
2006-12-13 07:25:00,1.59305,1.59331,1.5927,1.59295,1294100002.0
2006-12-13 07:30:00,1.59313,1.59325,1.59301,1.59307,1151700004.0
2006-12-13 07:35:00,1.59311,1.59335,1.59262,1.59289,1886299989.0
2006-12-13 07:40:00,1.59244,1.59334,1.59243,1.59318,1414600005.0
2006-12-13 07:45:00,1.59325,1.59332,1.59254,1.59295,1183799991.0
2006-12-13 07:50:00,1.59314,1.59334,1.59258,1.59324,1284699997.0
2006-12-13 07:55:00,1.59315,1.59343,1.59302,1.59323,1039700006.0
2006-12-13 08:00:00,1.59326,1.59335,1.59284,1.5931,1837099999.0
2006-12-13 08:05:00,1.59328,1.59338,1.59303,1.59331,1215200003.0
2006-12-13 08:10:00,1.59315,1.59342,1.59295,1.59307,1294900001.0
2006-12-13 08:15:00,1.59327,1.5934,1.59298,1.5933,1093699999.0
2006-12-13 08:20:00,1.5934,1.59347,1.59306,1.59324,1018900003.0
2006-12-13 08:25:00,1.59314,1.5934,1.59304,1.59335,1302799998.0
2006-12-13 08:30:00,1.59324,1.59339,1.59296,1.59328,1632100002.0
2006-12-13 08:35:00,1.59331,1.59345,1.59317,1.59325,1227500002.0
2006-12-13 08:40:00,1.5932,1.5934,1.59304,1.59321,1185200004.0
2006-12-13 08:45:00,1.59327,1.59332,1.59283,1.59317,1579400008.0
2006-12-13 08:50:00,1.59319,1.59343,1.59313,1.59315,769599998.0
2006-12-13 08:55:00,1.59332,1.59339,1.59255,1.59323,1581600008.0
2006-12-13 09:00:00,1.5931,1.59335,1.59303,1.59318,1282100007.0
2006-12-13 09:05:00,1.59322,1.59324,1.59291,1.59305,1413900006.0
2006-12-13 09:10:00,1.593,1.59321,1.5929,1.593,1272000008.0
2006-12-13 09:15:00,1.59308,1.59311,1.59267,1.59273,848300008.0
2006-12-13 09:20:00,1.59286,1.59305,1.59271,1.5928,1418600009.0
2006-12-13 09:25:00,1.59287,1.5931,1.59263,1.59287,1500499988.0
2006-12-13 09:30:00,1.59285,1.59301,1.59266,1.59277,1199900002.0
2006-12-13 09:35:00,1.59281,1.59312,1.59273,1.59301,1535000000.0
2006-12-13 09:40:00,1.59303,1.59341,1.5929,1.59305,1232800006.0
2006-12-13 09:45:00,1.59318,1.5933,1.59284,1.59323,1578799996.0
2006-12-13 09:50:00,1.59325,1.59343,1.593,1.59321,1118700007.0
2006-12-13 09:55:00,1.59307,1.59371,1.59291,1.59365,1394500010.0
2006-12-13 10:00:00,1.59352,1.59372,1.59314,1.5936,1455700004.0
2006-12-13 10:05:00,1.5935,1.59388,1.59343,1.59367,1808199997.0
2006-12-13 10:10:00,1.5936,1.59399,1.59358,1.59391,1379200001.0
2006-12-13 10:15:00,1.59395,1.59419,1.59365,1.5937,1218699995.0
2006-12-13 10:20:00,1.59367,1.5939,1.59356,1.59374,1597400004.0
2006-12-13 10:25:00,1.59371,1.59395,1.59337,1.59378,1421799998.0
2006-12-13 10:30:00,1.59378,1.59406,1.59359,1.59359,1574300006.0
2006-12-13 10:35:00,1.59368,1.59392,1.59362,1.59378,1174099998.0
2006-12-13 10:40:00,1.59375,1.59386,1.59327,1.59363,2125700017.0
2006-12-13 10:45:00,1.59367,1.59374,1.59331,1.5935,1498500002.0
2006-12-13 10:50:00,1.59343,1.59374,1.59339,1.59358,1766899990.0
2006-12-13 10:55:00,1.59367,1.59388,1.59351,1.59369,1488100010.0
2006-12-13 11:00:00,1.59387,1.59406,1.59367,1.594,1506800009.0
2006-12-13 11:05:00,1.59393,1.59413,1.59365,1.59392,1477899996.0
2006-12-13 11:10:00,1.59387,1.59406,1.59367,1.59389,1275300004.0
2006-12-13 11:15:00,1.59381,1.59394,1.59356,1.59375,1461200003.0
2006-12-13 11:20:00,1.59375,1.59385,1.59346,1.59359,1763200008.0
2006-12-13 11:25:00,1.59358,1.59375,1.59345,1.59368,1329099996.0
2006-12-13 11:30:00,1.59367,1.59392,1.59342,1.59377,1843000011.0
2006-12-13 11:35:00,1.59378,1.59397,1.59364,1.59384,1469500007.0
2006-12-13 11:40:00,1.59384,1.59409,1.5936,1.59376,1833399997.0
2006-12-13 11:45:00,1.59384,1.59401,1.59359,1.59359,1453700000.0
2006-12-13 11:50:00,1.59382,1.5939,1.59352,1.59352,1695499999.0
2006-12-13 11:55:00,1.59348,1.59387,1.59348,1.59375,1455100002.0
2006-12-13 12:00:00,1.59383,1.59396,1.59359,1.59379,1839400007.0
2006-12-13 12:05:00,1.59401,1.59417,1.5937,1.59398,1446800009.0
2006-12-13 12:10:00,1.5939,1.59408,1.59364,1.59382,1491799998.0
2006-12-13 12:15:00,1.59388,1.59397,1.59372,1.59387,1326099995.0
2006-12-13 12:20:00,1.59391,1.59435,1.59376,1.59435,1514499999.0
2006-12-13 12:25:00,1.59422,1.59431,1.59383,1.59405,1742100010.0
2006-12-13 12:30:00,1.59406,1.59441,1.59385,1.5942,1598000003.0
2006-12-13 12:35:00,1.59426,1.59466,1.59414,1.59433,1576700000.0
2006-12-13 12:40:00,1.59437,1.59455,1.5942,1.59451,1415499998.0
2006-12-13 12:45:00,1.59439,1.59455,1.59416,1.59431,1059200000.0
2006-12-13 12:50:00,1.59433,1.59447,1.59392,1.59437,1428000014.0
2006-12-13 12:55:00,1.59442,1.5946,1.59424,1.59438,1417699995.0
2006-12-13 13:00:00,1.59436,1.59461,1.59426,1.59451,1210300009.0
2006-12-13 13:05:00,1.59443,1.59463,1.59435,1.59444,1022399993.0
2006-12-13 13:10:00,1.59454,1.59472,1.59438,1.59469,1040500005.0
2006-12-13 13:15:00,1.59472,1.59472,1.5944,1.59455,1687900003.0
2006-12-13 13:20:00,1.59465,1.59465,1.59436,1.59456,1350800007.0
2006-12-13 13:25:00,1.59453,1.59465,1.59423,1.59454,1548699998.0
2006-12-13 13:30:00,1.59459,1.59464,1.59433,1.59458,1403300008.0
2006-12-13 13:35:00,1.5946,1.59469,1.59436,1.59441,1419700002.0
2006-12-13 13:40:00,1.59447,1.59453,1.59414,1.59432,1328700004.0
2006-12-13 13:45:00,1.59433,1.59451,1.59411,1.5945,1465799996.0
2006-12-13 13:50:00,1.59438,1.59453,1.59422,1.59437,1423900016.0
2006-12-13 13:55:00,1.59448,1.5947,1.59429,1.59459,1265500002.0
2006-12-13 14:00:00,1.59462,1.59462,1.5941,1.5943,1450000004.0
2006-12-13 14:05:00,1.59445,1.59447,1.59418,1.59424,1460000007.0
2006-12-13 14:10:00,1.59429,1.59451,1.59421,1.59438,1548900002.0
2006-12-13 14:15:00,1.5945,1.59458,1.59423,1.5944,1331100010.0
2006-12-13 14:20:00,1.59447,1.59473,1.59417,1.59453,1637600013.0
2006-12-13 14:25:00,1.59474,1.59557,1.59467,1.59519,1695599996.0
2006-12-13 14:30:00,1.59521,1.59539,1.59494,1.59525,1473000016.0
2006-12-13 14:35:00,1.59524,1.59539,1.595,1.595,1695500003.0
2006-12-13 14:40:00,1.59485,1.59523,1.59476,1.59502,1601100001.0
2006-12-13 14:45:00,1.59512,1.59524,1.59494,1.59502,1232900002.0
2006-12-13 14:50:00,1.59523,1.59526,1.59485,1.59505,1296100003.0
2006-12-13 14:55:00,1.5951,1.5951,1.59474,1.59481,1415799995.0
2006-12-13 15:00:00,1.59502,1.59523,1.59488,1.59496,1148099996.0
2006-12-13 15:05:00,1.59506,1.59517,1.59469,1.59493,1299099996.0
2006-12-13 15:10:00,1.59479,1.59509,1.59462,1.59489,1334700004.0
2006-12-13 15:15:00,1.59499,1.59515,1.5948,1.59498,1467899997.0
2006-12-13 15:20:00,1.59514,1.59525,1.59493,1.59507,1264999999.0
2006-12-13 15:25:00,1.59518,1.59527,1.59482,1.59495,1472100004.0
2006-12-13 15:30:00,1.59495,1.59521,1.59453,1.59482,1782800000.0
2006-12-13 15:35:00,1.59479,1.59491,1.59419,1.59452,1434400006.0
2006-12-13 15:40:00,1.59455,1.59478,1.5944,1.59472,1236100002.0
2006-12-13 15:45:00,1.59473,1.59504,1.59457,1.59493,1360200009.0
2006-12-13 15:50:00,1.59485,1.595,1.59447,1.59484,1514699994.0
2006-12-13 15:55:00,1.59468,1.59504,1.59462,1.59491,1391900001.0
2006-12-13 16:00:00,1.5947,1.59501,1.59445,1.59467,1487899992.0
2006-12-13 16:05:00,1.59463,1.59486,1.59439,1.59477,1286100004.0
2006-12-13 16:10:00,1.5949,1.5949,1.59432,1.59466,1609899999.0
2006-12-13 16:15:00,1.5944,1.59489,1.5942,1.5945,1708999998.0
2006-12-13 16:20:00,1.59443,1.5947,1.59432,1.59457,2166799990.0
2006-12-13 16:25:00,1.59437,1.59467,1.59405,1.59457,1620900001.0
2006-12-13 16:30:00,1.59435,1.59469,1.59415,1.59425,1332600007.0
2006-12-13 16:35:00,1.59421,1.59444,1.59387,1.59422,1656000003.0
2006-12-13 16:40:00,1.59428,1.59442,1.59402,1.59433,1354400006.0
2006-12-13 16:45:00,1.59413,1.59466,1.59413,1.59462,1126600012.0
2006-12-13 16:50:00,1.5946,1.59504,1.5945,1.59504,1496500001.0
2006-12-13 16:55:00,1.59506,1.59506,1.59397,1.59421,1703000001.0
2006-12-13 17:00:00,1.59429,1.59444,1.59394,1.59394,1400400003.0
2006-12-13 17:05:00,1.59392,1.59405,1.59351,1.59372,1537899999.0
2006-12-13 17:10:00,1.59368,1.5944,1.59344,1.59428,1480100000.0
2006-12-13 17:15:00,1.59437,1.5945,1.59379,1.59403,1117500000.0
2006-12-13 17:20:00,1.59408,1.59419,1.59388,1.59396,1406500001.0
2006-12-13 17:25:00,1.59416,1.59444,1.59397,1.59444,1406400007.0
2006-12-13 17:30:00,1.59435,1.59455,1.59403,1.59455,1334999988.0
2006-12-13 17:35:00,1.5945,1.59492,1.59443,1.59466,1448599991.0
2006-12-13 17:40:00,1.59455,1.59471,1.59397,1.59433,1516500004.0
2006-12-13 17:45:00,1.59411,1.5943,1.59384,1.59393,1709700005.0
2006-12-13 17:50:00,1.5939,1.59406,1.59363,1.59382,1543200010.0
2006-12-13 17:55:00,1.59397,1.59401,1.59344,1.5936,1113699999.0
2006-12-13 18:00:00,1.59398,1.5942,1.59393,1.5942,8009600007.0
2006-12-13 18:05:00,1.5941,1.5942,1.5935,1.5938,7717600008.0
2006-12-13 18:10:00,1.59381,1.5941,1.59373,1.594,5817400003.0
2006-12-13 18:15:00,1.59406,1.59451,1.59391,1.59429,6007400005.0
2006-12-13 18:20:00,1.5944,1.59452,1.594,1.594,5124400002.0
2006-12-13 18:25:00,1.5939,1.59405,1.59362,1.5939,6389599994.0
2006-12-13 18:30:00,1.59384,1.59403,1.59367,1.59386,5883800006.0
2006-12-13 18:35:00,1.59402,1.59435,1.59372,1.594,8927300016.0
2006-12-13 18:40:00,1.5939,1.59432,1.59371,1.5938,5260200028.0
2006-12-13 18:45:00,1.59381,1.59425,1.59377,1.59405,2982100020.0
2006-12-13 18:50:00,1.59399,1.59424,1.59388,1.59413,5133500002.0
2006-12-13 18:55:00,1.59406,1.59414,1.59376,1.59389,6712300005.0
2006-12-13 19:00:00,1.59405,1.59419,1.59378,1.59407,2477500010.0
2006-12-13 19:05:00,1.59413,1.59413,1.59377,1.59389,6247500004.0
2006-12-13 19:10:00,1.59393,1.5942,1.5937,1.594,3696500009.0
2006-12-13 19:15:00,1.5939,1.59404,1.59372,1.59383,4525499998.0
2006-12-13 19:20:00,1.59383,1.59403,1.59369,1.59403,3763000016.0
2006-12-13 19:25:00,1.59384,1.59418,1.59376,1.59379,4004800006.0
2006-12-13 19:30:00,1.5937,1.59413,1.5937,1.59393,5401499985.0
2006-12-13 19:35:00,1.59403,1.59415,1.5937,1.5937,3976000006.0
2006-12-13 19:40:00,1.59379,1.5939,1.59351,1.59365,3242800011.0
2006-12-13 19:45:00,1.59352,1.59387,1.59349,1.59371,3010900003.0
2006-12-13 19:50:00,1.59379,1.59403,1.59362,1.59374,2148700005.0
2006-12-13 19:55:00,1.59386,1.59427,1.59373,1.59419,6171900010.0
2006-12-13 20:00:00,1.59429,1.59451,1.59387,1.59396,2122300011.0
2006-12-13 20:05:00,1.59384,1.59395,1.59369,1.59387,3009300011.0
2006-12-13 20:10:00,1.59378,1.59388,1.59338,1.59368,3904700010.0
2006-12-13 20:15:00,1.5936,1.59381,1.5935,1.5935,4324700003.0
2006-12-13 20:20:00,1.5936,1.59384,1.5935,1.59367,3457400010.0
2006-12-13 20:25:00,1.5937,1.59393,1.5935,1.59365,5440100005.0
2006-12-13 20:30:00,1.5936,1.5938,1.59335,1.5934,3365900014.0
2006-12-13 20:35:00,1.59355,1.59368,1.5933,1.59349,5209800031.0
2006-12-13 20:40:00,1.5936,1.5937,1.5933,1.59335,4286600004.0
2006-12-13 20:45:00,1.59355,1.59369,1.59327,1.59357,4373600011.0
2006-12-13 20:50:00,1.59365,1.5937,1.59337,1.59345,6089500040.0
2006-12-13 20:55:00,1.59348,1.5936,1.5934,1.5935,3228100004.0
2006-12-13 21:00:00,1.5934,1.59374,1.5933,1.59362,5474200020.0
2006-12-13 21:05:00,1.59358,1.59372,1.59339,1.59342,2484399997.0
2006-12-13 21:10:00,1.59357,1.59364,1.59333,1.59348,3303599997.0
2006-12-13 21:15:00,1.59346,1.59359,1.59323,1.59345,4231900017.0
2006-12-13 21:20:00,1.594,1.594,1.59316,1.59337,7016400005.0
2006-12-13 21:25:00,1.59349,1.59359,1.59307,1.5935,3500899991.0
2006-12-13 21:30:00,1.59345,1.59371,1.59319,1.59365,3051500030.0
2006-12-13 21:35:00,1.59367,1.59381,1.59302,1.59319,2511700007.0
2006-12-13 21:40:00,1.59314,1.5935,1.59309,1.59332,4091000004.0
2006-12-13 21:45:00,1.59327,1.59351,1.59321,1.59325,4965400004.0
2006-12-13 21:50:00,1.59325,1.59356,1.59317,1.59335,3530300020.0
2006-12-13 21:55:00,1.5934,1.59352,1.59317,1.5934,3446400002.0
2006-12-13 22:00:00,1.5934,1.59351,1.59318,1.5934,3175800002.0
2006-12-13 22:05:00,1.59349,1.59363,1.59321,1.59363,1949499985.0
2006-12-13 22:10:00,1.59377,1.59382,1.59337,1.59349,1715400004.0
2006-12-13 22:15:00,1.59338,1.59382,1.5933,1.59382,1735100005.0
2006-12-13 22:20:00,1.59377,1.59382,1.59338,1.59355,1967000001.0
2006-12-13 22:25:00,1.59356,1.59358,1.59303,1.59342,3126800010.0
2006-12-13 22:30:00,1.59323,1.59353,1.59301,1.59325,2065700015.0
2006-12-13 22:35:00,1.59339,1.59368,1.59311,1.59349,2586800003.0
2006-12-13 22:40:00,1.59334,1.59367,1.5932,1.59355,3421900004.0
2006-12-13 22:45:00,1.59359,1.59364,1.59322,1.59323,1607200001.0
2006-12-13 22:50:00,1.59345,1.59363,1.59313,1.59348,2127300006.0
2006-12-13 22:55:00,1.59368,1.59381,1.59306,1.59306,1433500007.0
2006-12-13 23:00:00,1.59317,1.5938,1.593,1.59351,1467099993.0
2006-12-13 23:05:00,1.59331,1.5937,1.59322,1.59335,1174700001.0
2006-12-13 23:10:00,1.59339,1.59374,1.59318,1.59355,1385299998.0
2006-12-13 23:15:00,1.59379,1.59398,1.59319,1.5939,1373400002.0
2006-12-13 23:20:00,1.59395,1.59402,1.59377,1.59381,739999998.0
2006-12-13 23:25:00,1.59398,1.5942,1.59371,1.59392,1079499997.0
2006-12-13 23:30:00,1.59385,1.594,1.59349,1.59355,993900000.0
2006-12-13 23:35:00,1.59347,1.59385,1.59315,1.59369,1193899995.0
2006-12-13 23:40:00,1.59374,1.594,1.59362,1.59389,1189400002.0
2006-12-13 23:45:00,1.59363,1.59398,1.59358,1.59371,821500005.0
2006-12-13 23:50:00,1.59398,1.59409,1.59352,1.5937,1410100004.0
2006-12-13 23:55:00,1.59375,1.59403,1.59363,1.59368,1089700005.0
2006-12-14 00:00:00,1.59375,1.59378,1.59346,1.59354,640300003.0
2006-12-14 00:05:00,1.59345,1.59363,1.59327,1.59347,871900004.0
2006-12-14 00:10:00,1.59344,1.59368,1.59335,1.5936,1021999996.0
2006-12-14 00:15:00,1.59353,1.59397,1.59342,1.59382,1230200008.0
2006-12-14 00:20:00,1.59391,1.59395,1.59359,1.59368,1127700000.0
2006-12-14 00:25:00,1.5939,1.59399,1.59369,1.5937,1031400006.0
2006-12-14 00:30:00,1.59387,1.5939,1.5935,1.59362,1315500015.0
2006-12-14 00:35:00,1.59348,1.59376,1.5931,1.59325,1219100005.0
2006-12-14 00:40:00,1.59334,1.59376,1.59304,1.59351,1475400002.0
2006-12-14 00:45:00,1.59358,1.59374,1.59334,1.5936,1477000008.0
2006-12-14 00:50:00,1.59343,1.59363,1.59303,1.59335,1079000000.0
2006-12-14 00:55:00,1.59344,1.59356,1.59305,1.59326,1116499999.0
2006-12-14 01:00:00,1.59335,1.5936,1.59302,1.59335,1433399997.0
2006-12-14 01:05:00,1.59345,1.5935,1.59318,1.59348,1228000006.0
2006-12-14 01:10:00,1.5935,1.59368,1.59319,1.59342,1071500009.0
2006-12-14 01:15:00,1.59339,1.59348,1.59295,1.59324,1513699990.0
2006-12-14 01:20:00,1.59345,1.59359,1.59327,1.59355,981699998.0
2006-12-14 01:25:00,1.59351,1.59373,1.59325,1.59357,1074400000.0
2006-12-14 01:30:00,1.59365,1.59374,1.59335,1.59371,1288499992.0
2006-12-14 01:35:00,1.59348,1.59377,1.59347,1.59365,1401400003.0
2006-12-14 01:40:00,1.5936,1.59378,1.59356,1.59375,629000005.0
2006-12-14 01:45:00,1.59375,1.59375,1.59349,1.59365,1035600006.0
2006-12-14 01:50:00,1.59375,1.59375,1.59349,1.59358,774400001.0
2006-12-14 01:55:00,1.5937,1.59375,1.59343,1.59354,855400002.0
2006-12-14 02:00:00,1.5934,1.59355,1.59322,1.59341,1484300007.0
2006-12-14 02:05:00,1.5934,1.5935,1.59312,1.59345,1685699995.0
2006-12-14 02:10:00,1.5934,1.5934,1.59307,1.59332,767100003.0
2006-12-14 02:15:00,1.59325,1.59336,1.59301,1.5932,635000002.0
2006-12-14 02:20:00,1.5932,1.59333,1.59306,1.5933,1454100000.0
2006-12-14 02:25:00,1.59323,1.59334,1.59301,1.59334,1109399997.0
2006-12-14 02:30:00,1.5932,1.59323,1.59295,1.59316,676000003.0
2006-12-14 02:35:00,1.59323,1.59323,1.59281,1.59301,1526000002.0
2006-12-14 02:40:00,1.59314,1.59328,1.593,1.59305,1085899999.0
2006-12-14 02:45:00,1.59315,1.59327,1.59294,1.59308,728899998.0
2006-12-14 02:50:00,1.59317,1.59325,1.59259,1.59282,1215799998.0
2006-12-14 02:55:00,1.59306,1.59335,1.59299,1.59317,1305099999.0
2006-12-14 03:00:00,1.5931,1.59339,1.59298,1.59312,968600008.0
2006-12-14 03:05:00,1.59332,1.59335,1.593,1.593,806000000.0
2006-12-14 03:10:00,1.59314,1.59338,1.59294,1.59328,1277000000.0
2006-12-14 03:15:00,1.59312,1.59345,1.59298,1.59323,1002100003.0
2006-12-14 03:20:00,1.59344,1.59348,1.59273,1.59343,1291600000.0
2006-12-14 03:25:00,1.59334,1.59343,1.59303,1.59328,1001700001.0
2006-12-14 03:30:00,1.59262,1.59343,1.59262,1.59335,1450600001.0
2006-12-14 03:35:00,1.5933,1.59339,1.59313,1.59339,1357499999.0
2006-12-14 03:40:00,1.59342,1.59353,1.59305,1.59345,1059999998.0
2006-12-14 03:45:00,1.59341,1.59354,1.59323,1.59341,1169700004.0
2006-12-14 03:50:00,1.59313,1.59355,1.59294,1.59355,725200004.0
2006-12-14 03:55:00,1.59344,1.59356,1.5932,1.59336,1140899998.0
2006-12-14 04:00:00,1.59346,1.59355,1.59326,1.59348,1152700008.0
2006-12-14 04:05:00,1.59339,1.59355,1.59319,1.59338,1283100001.0
2006-12-14 04:10:00,1.59339,1.5936,1.59328,1.59333,1321400003.0
2006-12-14 04:15:00,1.5934,1.59356,1.59315,1.59323,1097399994.0
2006-12-14 04:20:00,1.59336,1.59358,1.59319,1.5935,1464700002.0
2006-12-14 04:25:00,1.59351,1.59355,1.59318,1.59345,1081800001.0
2006-12-14 04:30:00,1.59352,1.59359,1.59331,1.5934,723400002.0
2006-12-14 04:35:00,1.5935,1.59355,1.59319,1.5933,952400001.0
2006-12-14 04:40:00,1.59349,1.59354,1.59326,1.59335,1419799997.0
2006-12-14 04:45:00,1.59329,1.59354,1.59315,1.59335,1433900005.0
2006-12-14 04:50:00,1.5933,1.59357,1.5931,1.59331,854699996.0
2006-12-14 04:55:00,1.59339,1.59355,1.59327,1.59353,1471699998.0
2006-12-14 05:00:00,1.59336,1.59355,1.59318,1.59325,1074100004.0
2006-12-14 05:05:00,1.5934,1.59358,1.59328,1.59332,1130900004.0
2006-12-14 05:10:00,1.59338,1.59354,1.59323,1.59347,936500002.0
2006-12-14 05:15:00,1.59334,1.59355,1.593,1.59317,636800005.0
2006-12-14 05:20:00,1.59319,1.59355,1.59284,1.59347,1436899999.0
2006-12-14 05:25:00,1.59335,1.59355,1.59313,1.59342,1132500010.0
2006-12-14 05:30:00,1.5934,1.59361,1.59326,1.59361,838500005.0
2006-12-14 05:35:00,1.5936,1.59365,1.59329,1.59347,1139800005.0
2006-12-14 05:40:00,1.59358,1.59366,1.59242,1.59336,1532699997.0
2006-12-14 05:45:00,1.59332,1.59358,1.59203,1.59322,1454699993.0
2006-12-14 05:50:00,1.59358,1.59367,1.59338,1.59342,1818000013.0
2006-12-14 05:55:00,1.59355,1.59363,1.59313,1.5934,1246899992.0
2006-12-14 06:00:00,1.5934,1.59362,1.59302,1.5934,1458999998.0
2006-12-14 06:05:00,1.5935,1.59357,1.59316,1.59343,1756600009.0
2006-12-14 06:10:00,1.59348,1.59358,1.59322,1.59328,1405499993.0
2006-12-14 06:15:00,1.59349,1.59362,1.59324,1.59339,1275199996.0
2006-12-14 06:20:00,1.59362,1.59362,1.59318,1.59344,1526399998.0
2006-12-14 06:25:00,1.59352,1.59365,1.59317,1.59339,1487400003.0
2006-12-14 06:30:00,1.5934,1.59358,1.59334,1.59355,795399997.0
2006-12-14 06:35:00,1.5934,1.59369,1.59331,1.5936,888600001.0
2006-12-14 06:40:00,1.59363,1.59374,1.59332,1.5935,1098200000.0
2006-12-14 06:45:00,1.59341,1.59364,1.59315,1.59337,1463000008.0
2006-12-14 06:50:00,1.59321,1.59375,1.59321,1.59334,1669399999.0
2006-12-14 06:55:00,1.59338,1.5937,1.59332,1.59348,1400899998.0
2006-12-14 07:00:00,1.59348,1.59419,1.59305,1.59376,1415500007.0
2006-12-14 07:05:00,1.59344,1.59366,1.59328,1.59345,1368200004.0
2006-12-14 07:10:00,1.59342,1.59357,1.59328,1.59344,717400002.0
2006-12-14 07:15:00,1.59335,1.5936,1.5933,1.59332,1409699992.0
2006-12-14 07:20:00,1.59342,1.59355,1.59322,1.59329,1195799992.0
2006-12-14 07:25:00,1.59342,1.59355,1.59317,1.59352,1365400002.0
2006-12-14 07:30:00,1.5934,1.59355,1.59301,1.5934,1214699994.0
2006-12-14 07:35:00,1.59348,1.59366,1.59332,1.59347,946600007.0
2006-12-14 07:40:00,1.59342,1.59365,1.59317,1.5935,1404300013.0
2006-12-14 07:45:00,1.59358,1.59367,1.59331,1.59338,1565400007.0
2006-12-14 07:50:00,1.59337,1.59347,1.59313,1.59329,1490900006.0
2006-12-14 07:55:00,1.59319,1.59341,1.59308,1.5932,917000000.0
2006-12-14 08:00:00,1.5933,1.59335,1.59298,1.59309,1678600008.0
2006-12-14 08:05:00,1.59316,1.59333,1.59284,1.59318,1240900003.0
2006-12-14 08:10:00,1.59276,1.59335,1.59276,1.59302,1320700010.0
2006-12-14 08:15:00,1.59315,1.59347,1.59305,1.59331,1194600001.0
2006-12-14 08:20:00,1.59337,1.59339,1.59296,1.59323,1153899999.0
2006-12-14 08:25:00,1.59308,1.59347,1.59308,1.59323,1057799995.0
2006-12-14 08:30:00,1.59322,1.59343,1.59298,1.59332,1333500010.0
2006-12-14 08:35:00,1.59341,1.59345,1.5932,1.59345,863999997.0
2006-12-14 08:40:00,1.59332,1.59369,1.59314,1.59353,1567800001.0
2006-12-14 08:45:00,1.59353,1.59381,1.59324,1.59349,1319199999.0
2006-12-14 08:50:00,1.5935,1.59378,1.59333,1.59335,1235999999.0
2006-12-14 08:55:00,1.59358,1.59377,1.59346,1.59348,1276700005.0
2006-12-14 09:00:00,1.59361,1.5938,1.5934,1.59375,1131100011.0
2006-12-14 09:05:00,1.59371,1.59371,1.59336,1.59352,1052299992.0
2006-12-14 09:10:00,1.59353,1.59362,1.59327,1.5933,929400005.0
2006-12-14 09:15:00,1.59336,1.59351,1.59319,1.59338,999499999.0
2006-12-14 09:20:00,1.59342,1.59355,1.59322,1.59349,1545799997.0
2006-12-14 09:25:00,1.59336,1.59378,1.59336,1.5937,1526899995.0
2006-12-14 09:30:00,1.5937,1.5938,1.59352,1.59356,962600005.0
2006-12-14 09:35:00,1.5936,1.59375,1.5932,1.59358,1369999998.0
2006-12-14 09:40:00,1.59361,1.59387,1.59319,1.59334,1481099999.0
2006-12-14 09:45:00,1.59338,1.59352,1.59327,1.5933,1002700003.0
2006-12-14 09:50:00,1.59334,1.59342,1.59294,1.59317,1457100009.0
2006-12-14 09:55:00,1.5932,1.59351,1.5931,1.59335,1613199998.0
2006-12-14 10:00:00,1.59334,1.59366,1.59326,1.59358,1262200007.0
2006-12-14 10:05:00,1.59365,1.59385,1.59337,1.5937,1492500008.0
2006-12-14 10:10:00,1.59361,1.59395,1.59345,1.59388,1768100001.0
2006-12-14 10:15:00,1.59388,1.59427,1.59369,1.59414,1333599998.0
2006-12-14 10:20:00,1.59403,1.59446,1.59388,1.59431,1117500006.0
2006-12-14 10:25:00,1.59428,1.59436,1.59381,1.59398,1843799997.0
2006-12-14 10:30:00,1.59405,1.59588,1.59385,1.59583,1499500001.0
2006-12-14 10:35:00,1.59597,1.59666,1.59562,1.59629,1444299994.0
2006-12-14 10:40:00,1.59613,1.59648,1.5959,1.5962,1372700002.0
2006-12-14 10:45:00,1.5963,1.59697,1.5963,1.59674,1253699993.0
2006-12-14 10:50:00,1.59652,1.59688,1.59648,1.59677,1605800011.0
2006-12-14 10:55:00,1.59662,1.59693,1.59618,1.59624,1421500002.0
2006-12-14 11:00:00,1.59636,1.59725,1.59625,1.59708,1456299993.0
2006-12-14 11:05:00,1.59705,1.59732,1.59685,1.59712,1064599994.0
2006-12-14 11:10:00,1.59716,1.59723,1.59684,1.59715,1666800006.0
2006-12-14 11:15:00,1.5971,1.59762,1.59706,1.59754,1408400004.0
2006-12-14 11:20:00,1.59764,1.59781,1.59735,1.59759,1566400004.0
2006-12-14 11:25:00,1.59768,1.59768,1.59716,1.59739,1357500002.0
2006-12-14 11:30:00,1.59729,1.59746,1.59708,1.59725,1883099999.0
2006-12-14 11:35:00,1.59728,1.59741,1.59691,1.59693,1538400003.0
2006-12-14 11:40:00,1.59698,1.59728,1.59662,1.59668,1540099999.0
2006-12-14 11:45:00,1.59672,1.59702,1.59658,1.59683,1412200006.0
2006-12-14 11:50:00,1.59687,1.59691,1.5965,1.59667,1786299999.0
2006-12-14 11:55:00,1.5966,1.59702,1.59649,1.59686,1315900005.0
2006-12-14 12:00:00,1.59698,1.59719,1.59654,1.59675,1736300010.0
2006-12-14 12:05:00,1.59699,1.5971,1.59678,1.59699,1367300004.0
2006-12-14 12:10:00,1.59697,1.59708,1.59666,1.5968,1306200005.0
2006-12-14 12:15:00,1.59688,1.59731,1.59666,1.59722,1186800001.0
2006-12-14 12:20:00,1.5972,1.5972,1.59677,1.59703,1415500009.0
2006-12-14 12:25:00,1.59705,1.59711,1.59673,1.59693,1718799999.0
2006-12-14 12:30:00,1.59698,1.59731,1.59678,1.59727,1408600009.0
2006-12-14 12:35:00,1.59723,1.59737,1.59704,1.59718,1222699999.0
2006-12-14 12:40:00,1.59729,1.59772,1.59718,1.59746,1475400000.0
2006-12-14 12:45:00,1.59736,1.5976,1.5972,1.59744,1113199997.0
2006-12-14 12:50:00,1.59732,1.59755,1.59707,1.59752,1635800004.0
2006-12-14 12:55:00,1.59755,1.59756,1.59724,1.59734,992400000.0
2006-12-14 13:00:00,1.5974,1.5977,1.59731,1.59754,1266100008.0
2006-12-14 13:05:00,1.59744,1.5982,1.59737,1.5982,1204200010.0
2006-12-14 13:10:00,1.59809,1.59847,1.59806,1.5983,1279900001.0
2006-12-14 13:15:00,1.59844,1.59863,1.59826,1.59827,1406300004.0
2006-12-14 13:20:00,1.59854,1.5986,1.59829,1.59847,1350600008.0
2006-12-14 13:25:00,1.59843,1.59851,1.59812,1.59835,1425999994.0
2006-12-14 13:30:00,1.59823,1.59874,1.5981,1.59857,1637800004.0
2006-12-14 13:35:00,1.59855,1.59873,1.5984,1.59868,1676900003.0
2006-12-14 13:40:00,1.59864,1.59874,1.59836,1.59862,1171600004.0
2006-12-14 13:45:00,1.5985,1.59911,1.5985,1.5989,1409700011.0
2006-12-14 13:50:00,1.59879,1.59909,1.59862,1.59903,1577700002.0
2006-12-14 13:55:00,1.59903,1.59913,1.5987,1.59895,1624400007.0
2006-12-14 14:00:00,1.59894,1.59911,1.59863,1.59884,1510000002.0
2006-12-14 14:05:00,1.59886,1.59906,1.59874,1.59888,1324400012.0
2006-12-14 14:10:00,1.59891,1.59897,1.59849,1.59851,1405200004.0
2006-12-14 14:15:00,1.59867,1.59881,1.59843,1.59858,1279300003.0
2006-12-14 14:20:00,1.59855,1.59871,1.59829,1.59838,1791700009.0
2006-12-14 14:25:00,1.59849,1.59866,1.59819,1.59837,1680200009.0
2006-12-14 14:30:00,1.59847,1.59869,1.59817,1.59848,1597899999.0
2006-12-14 14:35:00,1.59842,1.59862,1.5983,1.59849,1300499996.0
2006-12-14 14:40:00,1.59847,1.59868,1.5983,1.59863,1350400008.0
2006-12-14 14:45:00,1.59868,1.59895,1.59862,1.59873,992700002.0
2006-12-14 14:50:00,1.59884,1.59903,1.5984,1.59848,1641399984.0
2006-12-14 14:55:00,1.5984,1.59874,1.59818,1.59833,1390200005.0
2006-12-14 15:00:00,1.59828,1.59852,1.59815,1.59824,1385999996.0
2006-12-14 15:05:00,1.59831,1.59838,1.59793,1.59838,961599994.0
2006-12-14 15:10:00,1.59837,1.59851,1.59809,1.59821,1263700017.0
2006-12-14 15:15:00,1.59831,1.59872,1.5983,1.59862,1873800003.0
2006-12-14 15:20:00,1.59867,1.59885,1.59838,1.59854,1464400006.0
2006-12-14 15:25:00,1.59873,1.59907,1.59856,1.59878,1115200005.0
2006-12-14 15:30:00,1.59883,1.59915,1.59859,1.59859,1321500007.0
2006-12-14 15:35:00,1.59887,1.59907,1.59867,1.59872,1091100013.0
2006-12-14 15:40:00,1.59887,1.59887,1.59834,1.5987,1024399992.0
2006-12-14 15:45:00,1.59858,1.5991,1.59835,1.5991,1595399989.0
2006-12-14 15:50:00,1.59903,1.59911,1.59877,1.59911,1308899996.0
2006-12-14 15:55:00,1.59908,1.59915,1.59866,1.59874,1609299999.0
2006-12-14 16:00:00,1.59882,1.59898,1.59855,1.59868,1752900008.0
2006-12-14 16:05:00,1.59869,1.59902,1.59854,1.59902,1205800003.0
2006-12-14 16:10:00,1.59909,1.59914,1.59857,1.59885,1481100006.0
2006-12-14 16:15:00,1.59875,1.59897,1.5985,1.59855,1572900007.0
2006-12-14 16:20:00,1.59855,1.59871,1.59827,1.59836,1184300002.0
2006-12-14 16:25:00,1.59849,1.59857,1.59816,1.59849,1150200000.0
2006-12-14 16:30:00,1.5984,1.59861,1.59824,1.59851,872000005.0
2006-12-14 16:35:00,1.59847,1.59849,1.59793,1.59835,1329800005.0
2006-12-14 16:40:00,1.59834,1.59855,1.59788,1.59818,1637300014.0
2006-12-14 16:45:00,1.59813,1.59835,1.598,1.59818,1298099998.0
2006-12-14 16:50:00,1.59812,1.59835,1.5978,1.59828,1598400005.0
2006-12-14 16:55:00,1.59836,1.59863,1.59814,1.59855,1520899995.0
2006-12-14 17:00:00,1.59855,1.59879,1.59828,1.5985,1538000008.0
2006-12-14 17:05:00,1.59858,1.59871,1.59843,1.59853,1557400004.0
2006-12-14 17:10:00,1.5983,1.59843,1.59808,1.59817,1351000002.0
2006-12-14 17:15:00,1.59814,1.59832,1.59792,1.59827,1329600008.0
2006-12-14 17:20:00,1.59835,1.59846,1.59792,1.59802,1575499999.0
2006-12-14 17:25:00,1.59806,1.59846,1.59763,1.5979,1564499998.0
2006-12-14 17:30:00,1.59761,1.59835,1.59761,1.59817,1863800017.0
2006-12-14 17:35:00,1.59822,1.5984,1.59787,1.5983,1264300001.0
2006-12-14 17:40:00,1.598,1.59835,1.59794,1.59818,1306399998.0
2006-12-14 17:45:00,1.59799,1.59839,1.59794,1.59817,1264699995.0
2006-12-14 17:50:00,1.59813,1.5983,1.59775,1.59793,1190600003.0
2006-12-14 17:55:00,1.5981,1.59849,1.59791,1.5982,1194299997.0
2006-12-14 18:00:00,1.59831,1.59838,1.597,1.5971,6689799969.0
2006-12-14 18:05:00,1.5972,1.5982,1.597,1.59798,8808899983.0
2006-12-14 18:10:00,1.5972,1.59806,1.5971,1.5971,7268500014.0
2006-12-14 18:15:00,1.59744,1.59767,1.59697,1.5974,7719400018.0
2006-12-14 18:20:00,1.5972,1.5974,1.59689,1.5972,5276599993.0
2006-12-14 18:25:00,1.5973,1.59741,1.59705,1.59739,5809099997.0
2006-12-14 18:30:00,1.59725,1.59755,1.5971,1.5973,7042800002.0
2006-12-14 18:35:00,1.59699,1.59732,1.59681,1.5972,8806100006.0
2006-12-14 18:40:00,1.5972,1.59749,1.59697,1.5972,4195600014.0
2006-12-14 18:45:00,1.59708,1.59738,1.59703,1.5973,2558500006.0
2006-12-14 18:50:00,1.59722,1.59743,1.59699,1.59714,5913100022.0
2006-12-14 18:55:00,1.59716,1.59743,1.59694,1.59717,5769000034.0
2006-12-14 19:00:00,1.59707,1.59728,1.59692,1.59699,2141499995.0
2006-12-14 19:05:00,1.5971,1.59728,1.59684,1.59706,6153500022.0
2006-12-14 19:10:00,1.59718,1.59735,1.59692,1.5971,4217900005.0
2006-12-14 19:15:00,1.5971,1.59738,1.59701,1.59738,4378200005.0
2006-12-14 19:20:00,1.59744,1.59744,1.59709,1.59735,3783800011.0
2006-12-14 19:25:00,1.59719,1.59734,1.5969,1.59707,4604100004.0
2006-12-14 19:30:00,1.59728,1.59744,1.59703,1.5972,4491200019.0
2006-12-14 19:35:00,1.59725,1.59742,1.59693,1.59725,4003100004.0
2006-12-14 19:40:00,1.59722,1.59749,1.59711,1.59725,3014200003.0
2006-12-14 19:45:00,1.59726,1.59742,1.59712,1.59734,3125000003.0
2006-12-14 19:50:00,1.59727,1.59739,1.59714,1.59727,2025600006.0
2006-12-14 19:55:00,1.59743,1.59745,1.59712,1.59724,5735900011.0
2006-12-14 20:00:00,1.59738,1.59747,1.59711,1.59737,2319600003.0
2006-12-14 20:05:00,1.59741,1.59744,1.59719,1.5972,2334400003.0
2006-12-14 20:10:00,1.5973,1.59741,1.5971,1.59729,3820100005.0
2006-12-14 20:15:00,1.5973,1.59737,1.59695,1.597,4847299991.0
2006-12-14 20:20:00,1.59707,1.59717,1.59674,1.59677,3298700005.0
2006-12-14 20:25:00,1.59687,1.59719,1.59672,1.59694,5313899996.0
2006-12-14 20:30:00,1.5971,1.59718,1.5969,1.59713,2534300023.0
2006-12-14 20:35:00,1.59714,1.59718,1.5968,1.59682,4738899998.0
2006-12-14 20:40:00,1.5969,1.59707,1.59668,1.59692,4190200012.0
2006-12-14 20:45:00,1.59676,1.59705,1.59665,1.59692,4413800004.0
2006-12-14 20:50:00,1.59703,1.59711,1.59674,1.59679,6112199995.0
2006-12-14 20:55:00,1.5968,1.5971,1.5966,1.5967,4637199999.0
2006-12-14 21:00:00,1.5966,1.59708,1.5966,1.59681,4466200002.0
2006-12-14 21:05:00,1.59685,1.59717,1.59663,1.59689,2477999996.0
2006-12-14 21:10:00,1.59699,1.59722,1.59678,1.59715,3408900026.0
2006-12-14 21:15:00,1.59715,1.59722,1.59675,1.5968,4359100014.0
2006-12-14 21:20:00,1.5965,1.59707,1.5965,1.59706,5457800049.0
2006-12-14 21:25:00,1.59708,1.59712,1.59653,1.59687,3857500003.0
2006-12-14 21:30:00,1.59698,1.5971,1.5965,1.59685,2833700009.0
2006-12-14 21:35:00,1.59684,1.59721,1.59675,1.5969,2340500006.0
2006-12-14 21:40:00,1.59695,1.59714,1.59678,1.59708,4092900019.0
2006-12-14 21:45:00,1.5969,1.59708,1.59671,1.59705,4501999995.0
2006-12-14 21:50:00,1.59706,1.59735,1.59686,1.59708,3264499996.0
2006-12-14 21:55:00,1.59694,1.59714,1.59655,1.59655,3298200019.0
2006-12-14 22:00:00,1.59671,1.5969,1.5965,1.59685,2903000003.0
2006-12-14 22:05:00,1.59685,1.59685,1.59641,1.5966,1767300001.0
2006-12-14 22:10:00,1.59654,1.59668,1.59634,1.59648,1819100002.0
2006-12-14 22:15:00,1.59653,1.59663,1.59627,1.59645,1868699999.0
2006-12-14 22:20:00,1.59635,1.59674,1.59629,1.59669,2169600007.0
2006-12-14 22:25:00,1.59663,1.59685,1.59636,1.59668,3157100007.0
2006-12-14 22:30:00,1.5967,1.59681,1.59632,1.5965,1982300001.0
2006-12-14 22:35:00,1.59668,1.59684,1.5964,1.59668,2652000009.0
2006-12-14 22:40:00,1.59653,1.59697,1.59638,1.5968,3485700006.0
2006-12-14 22:45:00,1.59678,1.59688,1.59645,1.59661,2102400005.0
2006-12-14 22:50:00,1.59681,1.59704,1.59648,1.59666,2222999995.0
2006-12-14 22:55:00,1.59676,1.59691,1.59635,1.59635,1259799994.0
2006-12-14 23:00:00,1.59654,1.59694,1.59632,1.59675,1486000005.0
2006-12-14 23:05:00,1.5967,1.59674,1.59611,1.59626,1288600005.0
2006-12-14 23:10:00,1.59643,1.59653,1.5961,1.5963,1449200006.0
2006-12-14 23:15:00,1.59638,1.59657,1.59613,1.59635,1400700009.0
2006-12-14 23:20:00,1.5964,1.5965,1.59612,1.59622,1100100007.0
2006-12-14 23:25:00,1.59606,1.59638,1.59606,1.59636,1193500004.0
2006-12-14 23:30:00,1.59635,1.59652,1.59611,1.59648,1181800000.0
2006-12-14 23:35:00,1.59636,1.59656,1.59629,1.59644,1034300002.0
2006-12-14 23:40:00,1.59643,1.59653,1.59621,1.59643,1215500001.0
2006-12-14 23:45:00,1.59639,1.59657,1.59623,1.59632,1024100007.0
2006-12-14 23:50:00,1.59634,1.59649,1.59603,1.59622,1179200002.0
2006-12-14 23:55:00,1.59637,1.59651,1.59614,1.59643,474100000.0
2006-12-15 00:00:00,1.5964,1.59645,1.5962,1.59626,879800000.0
2006-12-15 00:05:00,1.5965,1.59699,1.59645,1.59651,1392399995.0
2006-12-15 00:10:00,1.59665,1.59731,1.59649,1.59667,1406500001.0
2006-12-15 00:15:00,1.59665,1.59691,1.59656,1.59673,1173899997.0
2006-12-15 00:20:00,1.5968,1.59703,1.59659,1.59659,1089000003.0
2006-12-15 00:25:00,1.5968,1.59691,1.59655,1.59673,1464500003.0
2006-12-15 00:30:00,1.59674,1.59691,1.59662,1.59672,1300100010.0
2006-12-15 00:35:00,1.59682,1.59692,1.59664,1.59678,1194300005.0
2006-12-15 00:40:00,1.59692,1.59693,1.59657,1.59678,1199900012.0
2006-12-15 00:45:00,1.59685,1.59687,1.59662,1.5967,1305100006.0
2006-12-15 00:50:00,1.5968,1.59685,1.59649,1.59667,1236499996.0
2006-12-15 00:55:00,1.59654,1.59667,1.59607,1.59635,1538600009.0
2006-12-15 01:00:00,1.59627,1.59666,1.59627,1.59648,1219600002.0
2006-12-15 01:05:00,1.5965,1.59677,1.59635,1.59663,1062200003.0
2006-12-15 01:10:00,1.59658,1.59671,1.59612,1.5967,1114100013.0
2006-12-15 01:15:00,1.59658,1.59683,1.59612,1.59653,1297800015.0
2006-12-15 01:20:00,1.5966,1.59685,1.59636,1.59648,1198199997.0
2006-12-15 01:25:00,1.59667,1.59677,1.59631,1.59635,1306500008.0
2006-12-15 01:30:00,1.59654,1.59668,1.59617,1.59661,1595799993.0
2006-12-15 01:35:00,1.59644,1.59673,1.59627,1.59648,1345600010.0
2006-12-15 01:40:00,1.5965,1.59678,1.59639,1.59652,1309200000.0
2006-12-15 01:45:00,1.59652,1.5967,1.5963,1.59639,1079400003.0
2006-12-15 01:50:00,1.59649,1.59673,1.59631,1.59646,1126600002.0
2006-12-15 01:55:00,1.59641,1.59666,1.59629,1.59655,1191900004.0
2006-12-15 02:00:00,1.59643,1.59673,1.59628,1.59673,1132000000.0
2006-12-15 02:05:00,1.59667,1.59684,1.59638,1.59659,1357499995.0
2006-12-15 02:10:00,1.59649,1.59671,1.59641,1.59663,941000013.0
2006-12-15 02:15:00,1.59648,1.59679,1.59643,1.59652,1490000004.0
2006-12-15 02:20:00,1.59663,1.5968,1.59642,1.59663,1615300006.0
2006-12-15 02:25:00,1.59666,1.5967,1.59636,1.59665,976599998.0
2006-12-15 02:30:00,1.59632,1.5968,1.59632,1.59658,934800002.0
2006-12-15 02:35:00,1.59668,1.59674,1.59643,1.59668,1215100007.0
2006-12-15 02:40:00,1.59664,1.59672,1.5964,1.59672,1040299990.0
2006-12-15 02:45:00,1.59671,1.59682,1.5964,1.59662,1583199997.0
2006-12-15 02:50:00,1.59657,1.59678,1.59643,1.59649,1169400008.0
2006-12-15 02:55:00,1.59648,1.59676,1.59642,1.59661,1276900002.0
2006-12-15 03:00:00,1.5966,1.59681,1.59639,1.5965,881099998.0
2006-12-15 03:05:00,1.59665,1.59679,1.5965,1.59665,1166699999.0
2006-12-15 03:10:00,1.59669,1.5969,1.59645,1.59672,1204599997.0
2006-12-15 03:15:00,1.59653,1.59686,1.59651,1.59666,1284100004.0
2006-12-15 03:20:00,1.59678,1.59692,1.59662,1.59689,602000004.0
2006-12-15 03:25:00,1.59683,1.59685,1.59613,1.59685,935400003.0
2006-12-15 03:30:00,1.59618,1.59685,1.5961,1.59682,1707600003.0
2006-12-15 03:35:00,1.59681,1.59682,1.59649,1.59666,1148499999.0
2006-12-15 03:40:00,1.59679,1.59685,1.59653,1.59672,1169900003.0
2006-12-15 03:45:00,1.59683,1.59683,1.59647,1.59655,1416100014.0
2006-12-15 03:50:00,1.59669,1.59672,1.59642,1.59655,1364600010.0
2006-12-15 03:55:00,1.59638,1.59679,1.59589,1.59667,1503400006.0
2006-12-15 04:00:00,1.59663,1.59685,1.59648,1.5968,909500003.0
2006-12-15 04:05:00,1.59671,1.59685,1.59645,1.5968,1458100001.0
2006-12-15 04:10:00,1.59667,1.59683,1.59651,1.5967,908400008.0
2006-12-15 04:15:00,1.59678,1.59683,1.59647,1.59675,744100007.0
2006-12-15 04:20:00,1.59666,1.5968,1.59645,1.5967,1287100007.0
2006-12-15 04:25:00,1.59675,1.59675,1.59642,1.59652,1448100007.0
2006-12-15 04:30:00,1.59648,1.59683,1.59648,1.5966,1006400001.0
2006-12-15 04:35:00,1.59668,1.59683,1.59642,1.5966,1310899992.0
2006-12-15 04:40:00,1.59668,1.59673,1.59636,1.59654,1089200003.0
2006-12-15 04:45:00,1.59643,1.59672,1.59599,1.59654,1342300002.0
2006-12-15 04:50:00,1.59655,1.59668,1.59636,1.59648,1030500008.0
2006-12-15 04:55:00,1.59647,1.59694,1.59647,1.59694,1615599994.0
2006-12-15 05:00:00,1.59685,1.59699,1.5965,1.59666,1276799993.0
2006-12-15 05:05:00,1.59656,1.59685,1.59654,1.59666,1117900000.0
2006-12-15 05:10:00,1.5967,1.59686,1.59655,1.59662,1057900002.0
2006-12-15 05:15:00,1.59671,1.59679,1.59646,1.59668,994999995.0
2006-12-15 05:20:00,1.59653,1.59685,1.59617,1.59672,1031100009.0
2006-12-15 05:25:00,1.59677,1.59682,1.59617,1.59673,1202700004.0
2006-12-15 05:30:00,1.5966,1.59691,1.59624,1.59643,932200002.0
2006-12-15 05:35:00,1.59687,1.59699,1.59627,1.59669,1221399998.0
2006-12-15 05:40:00,1.59675,1.59675,1.59632,1.59644,669500000.0
2006-12-15 05:45:00,1.59653,1.59675,1.59633,1.59652,2118300011.0
2006-12-15 05:50:00,1.59667,1.59683,1.59649,1.59652,2033599994.0
2006-12-15 05:55:00,1.59665,1.59681,1.59648,1.5966,1110500005.0
2006-12-15 06:00:00,1.59669,1.59677,1.59639,1.5965,1290200006.0
2006-12-15 06:05:00,1.59652,1.59678,1.59645,1.59675,1759700003.0
2006-12-15 06:10:00,1.59653,1.5968,1.59636,1.5966,1155099999.0
2006-12-15 06:15:00,1.59662,1.59682,1.59649,1.59665,1090699999.0
2006-12-15 06:20:00,1.59663,1.59672,1.59631,1.59657,1519700005.0
2006-12-15 06:25:00,1.59655,1.59674,1.59629,1.59656,1145599998.0
2006-12-15 06:30:00,1.59657,1.59675,1.5964,1.59675,1181500011.0
2006-12-15 06:35:00,1.59668,1.59678,1.59643,1.59662,1278399994.0
2006-12-15 06:40:00,1.59646,1.59675,1.59646,1.59672,1262999995.0
2006-12-15 06:45:00,1.59668,1.59685,1.59654,1.59665,757699999.0
2006-12-15 06:50:00,1.59673,1.59678,1.59642,1.5966,1556699998.0
2006-12-15 06:55:00,1.59656,1.59666,1.59635,1.59654,1522300005.0
2006-12-15 07:00:00,1.59649,1.59665,1.5962,1.5965,1232299998.0
2006-12-15 07:05:00,1.59644,1.59665,1.59634,1.59647,1046200002.0
2006-12-15 07:10:00,1.59646,1.59665,1.59632,1.59659,1001300009.0
2006-12-15 07:15:00,1.59655,1.59665,1.59633,1.59655,1483599995.0
2006-12-15 07:20:00,1.59654,1.5967,1.59643,1.59653,1257000011.0
2006-12-15 07:25:00,1.59643,1.59679,1.59643,1.59654,1184100001.0
2006-12-15 07:30:00,1.5965,1.59685,1.59632,1.5965,1151000003.0
2006-12-15 07:35:00,1.59636,1.59661,1.59629,1.59631,1045300000.0
2006-12-15 07:40:00,1.59616,1.59658,1.59616,1.5963,1312700003.0
2006-12-15 07:45:00,1.59642,1.59642,1.59619,1.59633,1456000003.0
2006-12-15 07:50:00,1.59629,1.59659,1.5962,1.59651,829600001.0
2006-12-15 07:55:00,1.59652,1.59665,1.59627,1.59648,789400004.0
2006-12-15 08:00:00,1.59635,1.59665,1.5962,1.59654,1043599996.0
2006-12-15 08:05:00,1.59654,1.59665,1.59633,1.5966,1167499998.0
2006-12-15 08:10:00,1.59626,1.59687,1.59626,1.59661,1467100001.0
2006-12-15 08:15:00,1.59673,1.5968,1.5964,1.59665,655600000.0
2006-12-15 08:20:00,1.59663,1.59673,1.59635,1.59653,1116199998.0
2006-12-15 08:25:00,1.59656,1.5968,1.5965,1.59673,1583899995.0
2006-12-15 08:30:00,1.59661,1.59695,1.59651,1.59695,1359800005.0
2006-12-15 08:35:00,1.59677,1.59693,1.59646,1.59686,1167000001.0
2006-12-15 08:40:00,1.59668,1.5968,1.59653,1.59664,1293900006.0
2006-12-15 08:45:00,1.59669,1.59693,1.59641,1.5967,1297500002.0
2006-12-15 08:50:00,1.59676,1.59702,1.59666,1.59675,630799997.0
2006-12-15 08:55:00,1.59688,1.59702,1.59678,1.59701,806800003.0
2006-12-15 09:00:00,1.59686,1.59721,1.59685,1.59709,1200799995.0
2006-12-15 09:05:00,1.59715,1.59734,1.59689,1.59708,1106900001.0
2006-12-15 09:10:00,1.59724,1.59792,1.59718,1.59771,1637500004.0
2006-12-15 09:15:00,1.59784,1.59821,1.59781,1.5981,1257800002.0
2006-12-15 09:20:00,1.59817,1.59823,1.59763,1.59783,1468399998.0
2006-12-15 09:25:00,1.59758,1.5978,1.59708,1.5976,1200000000.0
2006-12-15 09:30:00,1.59777,1.59778,1.59719,1.59747,1306300010.0
2006-12-15 09:35:00,1.59741,1.59762,1.59719,1.59759,1084099995.0
2006-12-15 09:40:00,1.5975,1.59817,1.59744,1.59804,1514900016.0
2006-12-15 09:45:00,1.59805,1.59823,1.59784,1.59803,1499499993.0
2006-12-15 09:50:00,1.59797,1.59812,1.59778,1.59782,1741000001.0
2006-12-15 09:55:00,1.59781,1.59808,1.59749,1.59773,1351199997.0
2006-12-15 10:00:00,1.59776,1.5979,1.59746,1.59774,1393100004.0
2006-12-15 10:05:00,1.59757,1.59783,1.5975,1.59762,1597199994.0
2006-12-15 10:10:00,1.59763,1.59799,1.59757,1.59799,1369200003.0
2006-12-15 10:15:00,1.59791,1.59821,1.59779,1.59813,924300006.0
2006-12-15 10:20:00,1.59799,1.59841,1.59799,1.5982,1452100002.0
2006-12-15 10:25:00,1.59835,1.59876,1.59821,1.59841,1681100004.0
2006-12-15 10:30:00,1.59838,1.5986,1.59803,1.59812,1441000007.0
2006-12-15 10:35:00,1.59799,1.59827,1.59792,1.59816,1346200002.0
2006-12-15 10:40:00,1.59812,1.59837,1.59771,1.59803,1604000009.0
2006-12-15 10:45:00,1.59803,1.59827,1.59781,1.59803,887700008.0
2006-12-15 10:50:00,1.59803,1.59807,1.59744,1.59744,1234299999.0
2006-12-15 10:55:00,1.59726,1.59746,1.59675,1.59682,1518200013.0
2006-12-15 11:00:00,1.59702,1.59747,1.59681,1.59747,1497399994.0
2006-12-15 11:05:00,1.59731,1.5978,1.59726,1.59773,1213400008.0
2006-12-15 11:10:00,1.59767,1.59824,1.59754,1.59765,1827200007.0
2006-12-15 11:15:00,1.59773,1.59794,1.59755,1.59794,1124299999.0
2006-12-15 11:20:00,1.5979,1.59802,1.59755,1.59795,1667799994.0
2006-12-15 11:25:00,1.59795,1.5982,1.59723,1.59735,1633300005.0
2006-12-15 11:30:00,1.59729,1.59755,1.59686,1.5974,1747400007.0
2006-12-15 11:35:00,1.59734,1.59753,1.59714,1.59721,1605800008.0
2006-12-15 11:40:00,1.59707,1.5976,1.59707,1.59744,1805299998.0
2006-12-15 11:45:00,1.59748,1.59769,1.59704,1.59718,1320600010.0
2006-12-15 11:50:00,1.59716,1.59757,1.59707,1.59746,1773000001.0
2006-12-15 11:55:00,1.59742,1.59766,1.59721,1.59744,1703700002.0
2006-12-15 12:00:00,1.59757,1.59758,1.59716,1.59736,1847500008.0
2006-12-15 12:05:00,1.59756,1.5978,1.59732,1.59738,1342700001.0
2006-12-15 12:10:00,1.59744,1.59779,1.59719,1.59767,1510699999.0
2006-12-15 12:15:00,1.59771,1.59781,1.59737,1.59753,1237000000.0
2006-12-15 12:20:00,1.59756,1.5979,1.59735,1.59781,1255700002.0
2006-12-15 12:25:00,1.5979,1.59801,1.59759,1.59759,1612500008.0
2006-12-15 12:30:00,1.5978,1.59797,1.59761,1.59779,1651300008.0
2006-12-15 12:35:00,1.59788,1.5983,1.59788,1.59818,1225000004.0
2006-12-15 12:40:00,1.59805,1.59828,1.59777,1.59799,1584000009.0
2006-12-15 12:45:00,1.59814,1.59821,1.59782,1.59797,1347500000.0
2006-12-15 12:50:00,1.59782,1.59782,1.59722,1.59734,1417100005.0
2006-12-15 12:55:00,1.59726,1.5978,1.59714,1.59745,1627500003.0
2006-12-15 13:00:00,1.59758,1.59795,1.59745,1.59773,1570800003.0
2006-12-15 13:05:00,1.59785,1.59811,1.59781,1.59802,1148700005.0
2006-12-15 13:10:00,1.59787,1.59827,1.59787,1.59806,1118000009.0
2006-12-15 13:15:00,1.59813,1.59829,1.59783,1.59808,1585400007.0
2006-12-15 13:20:00,1.59806,1.59835,1.59773,1.59805,1659800000.0
2006-12-15 13:25:00,1.59808,1.59815,1.59771,1.5979,1387399998.0
2006-12-15 13:30:00,1.59788,1.5981,1.5977,1.59788,1625500006.0
2006-12-15 13:35:00,1.59787,1.59813,1.59772,1.59795,1198900002.0
2006-12-15 13:40:00,1.598,1.59812,1.59768,1.59787,1323400006.0
2006-12-15 13:45:00,1.59793,1.59809,1.59766,1.59795,1580900009.0
2006-12-15 13:50:00,1.59785,1.59806,1.59768,1.5979,1365099995.0
2006-12-15 13:55:00,1.59784,1.59792,1.59749,1.5978,1372199989.0
2006-12-15 14:00:00,1.59796,1.59825,1.59776,1.59817,1323000008.0
2006-12-15 14:05:00,1.59815,1.59818,1.59783,1.59793,1356600000.0
2006-12-15 14:10:00,1.59802,1.59826,1.59797,1.59809,1499500014.0
2006-12-15 14:15:00,1.59807,1.5982,1.59794,1.59812,1291100002.0
2006-12-15 14:20:00,1.5981,1.59826,1.59786,1.59818,1690700017.0
2006-12-15 14:25:00,1.59822,1.59822,1.59782,1.59807,1156199997.0
2006-12-15 14:30:00,1.59807,1.59823,1.59787,1.59805,1324099999.0
2006-12-15 14:35:00,1.59807,1.59832,1.5979,1.5982,1558300002.0
2006-12-15 14:40:00,1.59825,1.59825,1.5979,1.59805,1262400004.0
2006-12-15 14:45:00,1.59813,1.59826,1.59798,1.59815,1036099995.0
2006-12-15 14:50:00,1.59815,1.59827,1.59789,1.59803,1273600008.0
2006-12-15 14:55:00,1.59794,1.59824,1.59794,1.59807,988599996.0
2006-12-15 15:00:00,1.59819,1.59826,1.59777,1.59792,1308999999.0
2006-12-15 15:05:00,1.59784,1.59822,1.59766,1.59795,1149100006.0
2006-12-15 15:10:00,1.5979,1.59805,1.59741,1.5975,1354400006.0
2006-12-15 15:15:00,1.59758,1.59783,1.5973,1.59763,1413800005.0
2006-12-15 15:20:00,1.59772,1.59795,1.59728,1.59777,1394200007.0
2006-12-15 15:25:00,1.59799,1.59799,1.59745,1.59753,1484600008.0
2006-12-15 15:30:00,1.59775,1.59822,1.59744,1.59751,1401000005.0
2006-12-15 15:35:00,1.59764,1.59781,1.59724,1.59752,1045000012.0
2006-12-15 15:40:00,1.59719,1.59759,1.5971,1.59742,681500002.0
2006-12-15 15:45:00,1.59755,1.59794,1.59741,1.5978,1395299997.0
2006-12-15 15:50:00,1.59755,1.5978,1.59745,1.59771,1211899997.0
2006-12-15 15:55:00,1.59752,1.59758,1.59728,1.59733,1216499991.0
2006-12-15 16:00:00,1.59719,1.59763,1.59719,1.59753,1244599994.0
2006-12-15 16:05:00,1.5975,1.59778,1.59735,1.59758,1566100007.0
2006-12-15 16:10:00,1.59768,1.59769,1.59726,1.59745,1642399997.0
2006-12-15 16:15:00,1.59716,1.59777,1.59715,1.5972,1678600010.0
2006-12-15 16:20:00,1.59718,1.59799,1.59706,1.59784,1486900005.0
2006-12-15 16:25:00,1.59782,1.59824,1.5975,1.59824,1652800006.0
2006-12-15 16:30:00,1.59827,1.59876,1.59814,1.59863,1317100007.0
2006-12-15 16:35:00,1.5987,1.59874,1.59836,1.59874,1633800003.0
2006-12-15 16:40:00,1.59849,1.59863,1.59799,1.59832,1382200005.0
2006-12-15 16:45:00,1.59831,1.59869,1.59823,1.59858,1342500013.0
2006-12-15 16:50:00,1.59885,1.59901,1.5984,1.59848,1999500002.0
2006-12-15 16:55:00,1.59867,1.59873,1.59826,1.59858,1532600005.0
2006-12-15 17:00:00,1.59853,1.5987,1.59808,1.59826,1465900013.0
2006-12-15 17:05:00,1.59837,1.59913,1.59834,1.59902,1340900002.0
2006-12-15 17:10:00,1.59887,1.59946,1.59879,1.59936,1200299994.0
2006-12-15 17:15:00,1.59932,1.59996,1.59895,1.59906,1714700011.0
2006-12-15 17:20:00,1.59899,1.59909,1.59851,1.59851,1102800013.0
2006-12-15 17:25:00,1.59862,1.59876,1.59798,1.5981,1401800008.0
2006-12-15 17:30:00,1.59794,1.5982,1.5976,1.59789,1584899993.0
2006-12-15 17:35:00,1.59788,1.59811,1.59762,1.598,1173200008.0
2006-12-15 17:40:00,1.59779,1.59819,1.59775,1.59812,1316499995.0
2006-12-15 17:45:00,1.59808,1.59838,1.59788,1.5981,1294700003.0
2006-12-15 17:50:00,1.59802,1.59851,1.59793,1.59832,1286100000.0
2006-12-15 17:55:00,1.59832,1.59832,1.59746,1.59823,1178100003.0
2006-12-15 18:00:00,1.5982,1.5986,1.59803,1.5984,6210999979.0
2006-12-15 18:05:00,1.5983,1.5984,1.59791,1.59799,5939999979.0
2006-12-15 18:10:00,1.59797,1.5984,1.59786,1.5982,5703600015.0
2006-12-15 18:15:00,1.5982,1.59861,1.5979,1.59832,7634100018.0
2006-12-15 18:20:00,1.5979,1.59832,1.5975,1.5977,4568600006.0
2006-12-15 18:25:00,1.5978,1.59835,1.5971,1.59812,7121700017.0
2006-12-15 18:30:00,1.59804,1.59852,1.5972,1.5973,6916300019.0
2006-12-15 18:35:00,1.59843,1.59865,1.59806,1.59817,8324699999.0
2006-12-15 18:40:00,1.5973,1.5986,1.5969,1.59839,5095400032.0
2006-12-15 18:45:00,1.59833,1.59861,1.59826,1.59855,2603300004.0
2006-12-15 18:50:00,1.59836,1.59857,1.59821,1.59842,5635899996.0
2006-12-15 18:55:00,1.59855,1.59863,1.59781,1.59781,6680400019.0
2006-12-15 19:00:00,1.59848,1.59873,1.59835,1.59866,2335399990.0
2006-12-15 19:05:00,1.59861,1.59861,1.5982,1.59836,6337000014.0
2006-12-15 19:10:00,1.59829,1.5985,1.59817,1.59849,4052400001.0
2006-12-15 19:15:00,1.59851,1.59851,1.59787,1.59813,4543800011.0
2006-12-15 19:20:00,1.59806,1.59815,1.59748,1.59781,3812400012.0
2006-12-15 19:25:00,1.5979,1.59795,1.59714,1.59725,4171000021.0
2006-12-15 19:30:00,1.59747,1.59758,1.59715,1.59743,4630599991.0
2006-12-15 19:35:00,1.59726,1.59778,1.59712,1.59765,3421300002.0
2006-12-15 19:40:00,1.59761,1.59761,1.59701,1.59734,3357599995.0
2006-12-15 19:45:00,1.5973,1.59776,1.59728,1.59765,3337600019.0
2006-12-15 19:50:00,1.59746,1.59772,1.59734,1.59742,1878200001.0
2006-12-15 19:55:00,1.59745,1.59767,1.59724,1.59749,6003000008.0
2006-12-15 20:00:00,1.59758,1.59771,1.59725,1.59737,2742700007.0
2006-12-15 20:05:00,1.59736,1.59756,1.59722,1.5975,2752600005.0
2006-12-15 20:10:00,1.59752,1.59767,1.59734,1.5974,3793000006.0
2006-12-15 20:15:00,1.59751,1.5977,1.59739,1.59758,4181700028.0
2006-12-15 20:20:00,1.5977,1.59782,1.5972,1.59732,3248700006.0
2006-12-15 20:25:00,1.59715,1.5975,1.597,1.59723,5100400005.0
2006-12-15 20:30:00,1.5976,1.5976,1.59703,1.59706,2192700006.0
2006-12-15 20:35:00,1.59725,1.59737,1.59693,1.59709,4635700015.0
2006-12-15 20:40:00,1.59721,1.5975,1.59711,1.59716,4115200016.0
2006-12-15 20:45:00,1.59732,1.59753,1.59708,1.5974,4120800000.0
2006-12-15 20:50:00,1.59738,1.59744,1.59712,1.59718,6336800014.0
2006-12-15 20:55:00,1.5972,1.5985,1.5972,1.5982,7250800022.0
2006-12-15 21:00:00,1.5983,1.5983,1.59724,1.59737,5009100015.0
2006-12-15 21:05:00,1.59731,1.59765,1.59714,1.59757,2605100008.0
2006-12-15 21:10:00,1.59728,1.59763,1.59681,1.59748,3406799989.0
2006-12-15 21:15:00,1.59755,1.59756,1.59707,1.59723,4293600018.0
2006-12-15 21:20:00,1.5985,1.5985,1.5971,1.59728,5171000008.0
2006-12-15 21:25:00,1.5973,1.59741,1.59676,1.59724,3404099999.0
2006-12-15 21:30:00,1.59714,1.59746,1.59705,1.59731,4481500023.0
2006-12-15 21:35:00,1.59731,1.59748,1.59717,1.59717,2209800002.0
2006-12-15 21:40:00,1.59721,1.5976,1.59714,1.59741,4393600019.0
2006-12-15 21:45:00,1.59747,1.59785,1.59731,1.59777,4813899997.0
2006-12-15 21:50:00,1.5978,1.59804,1.5977,1.59773,3377499995.0
2006-12-15 21:55:00,1.59782,1.59825,1.5977,1.59802,3768100010.0
2006-12-15 22:00:00,1.59799,1.59842,1.59792,1.59842,3074300002.0
2006-12-15 22:05:00,1.59846,1.59846,1.59786,1.59796,2312100002.0
2006-12-15 22:10:00,1.59817,1.59847,1.59801,1.59837,1731499997.0
2006-12-15 22:15:00,1.59814,1.59838,1.59801,1.59816,1704999998.0
2006-12-15 22:20:00,1.59808,1.59843,1.5979,1.59804,1928500020.0
2006-12-15 22:25:00,1.598,1.59815,1.5976,1.59798,3088599992.0
2006-12-15 22:30:00,1.59775,1.5985,1.59771,1.59821,2323900004.0
2006-12-15 22:35:00,1.59822,1.59833,1.59755,1.59772,2215200011.0
2006-12-15 22:40:00,1.5978,1.59818,1.59766,1.59792,3265199992.0
2006-12-15 22:45:00,1.59783,1.59812,1.5976,1.59793,2035400012.0
2006-12-15 22:50:00,1.59802,1.59804,1.59731,1.59747,1871300003.0
2006-12-15 22:55:00,1.59751,1.59799,1.5974,1.5977,1608300003.0
2006-12-15 23:00:00,1.59763,1.59791,1.59721,1.59777,1440999997.0
2006-12-15 23:05:00,1.59761,1.59773,1.59734,1.59767,1264100001.0
2006-12-15 23:10:00,1.59748,1.59766,1.5973,1.5973,1463100008.0
2006-12-15 23:15:00,1.59733,1.59756,1.59719,1.59737,1081700004.0
2006-12-15 23:20:00,1.59743,1.59753,1.59718,1.59718,1109999997.0
2006-12-15 23:25:00,1.59737,1.59741,1.59712,1.59731,894700000.0
2006-12-15 23:30:00,1.59724,1.59746,1.59704,1.59739,1374800004.0
2006-12-15 23:35:00,1.59734,1.59775,1.59705,1.59766,924400012.0
2006-12-15 23:40:00,1.59761,1.5978,1.59719,1.59745,1423099991.0
2006-12-15 23:45:00,1.59728,1.59759,1.59722,1.59725,939700013.0
2006-12-15 23:50:00,1.59723,1.59739,1.59711,1.59723,1098499997.0
2006-12-15 23:55:00,1.59723,1.5975,1.59709,1.59724,1154100003.0
2006-12-18 00:00:00,1.59757,1.59817,1.59715,1.59747,1620500007.0
2006-12-18 00:05:00,1.59749,1.5977,1.59729,1.59739,1319100006.0
2006-12-18 00:10:00,1.5976,1.59779,1.59728,1.59759,1510800002.0
2006-12-18 00:15:00,1.59773,1.59798,1.59762,1.59772,1469600001.0
2006-12-18 00:20:00,1.59787,1.59795,1.59757,1.59758,1315800008.0
2006-12-18 00:25:00,1.5978,1.59809,1.59765,1.59793,1290500005.0
2006-12-18 00:30:00,1.59807,1.59838,1.59791,1.59799,1760300016.0
2006-12-18 00:35:00,1.59803,1.59841,1.59786,1.59826,1348800006.0
2006-12-18 00:40:00,1.59818,1.5984,1.59801,1.5982,1832700000.0
2006-12-18 00:45:00,1.59825,1.59843,1.59808,1.59829,1342100008.0
2006-12-18 00:50:00,1.59808,1.59825,1.59789,1.5981,1450200000.0
2006-12-18 00:55:00,1.59809,1.59815,1.59739,1.59754,1857300009.0
2006-12-18 01:00:00,1.59795,1.59817,1.59768,1.59797,2126000004.0
2006-12-18 01:05:00,1.59786,1.59812,1.59739,1.59803,1761199997.0
2006-12-18 01:10:00,1.59796,1.5981,1.5977,1.598,1572800003.0
2006-12-18 01:15:00,1.59792,1.59805,1.59739,1.59783,1139800008.0
2006-12-18 01:20:00,1.59793,1.59795,1.59745,1.59778,1043800007.0
2006-12-18 01:25:00,1.59794,1.59795,1.59764,1.59785,1470400003.0
2006-12-18 01:30:00,1.59751,1.59795,1.59751,1.59775,1790900005.0
2006-12-18 01:35:00,1.5977,1.59783,1.59752,1.59766,1778400009.0
2006-12-18 01:40:00,1.59762,1.59778,1.59747,1.5976,1423100011.0
2006-12-18 01:45:00,1.5975,1.59768,1.59737,1.59756,1635799998.0
2006-12-18 01:50:00,1.59764,1.59764,1.59725,1.59739,1151100018.0
2006-12-18 01:55:00,1.59723,1.59763,1.59718,1.59732,1470100013.0
2006-12-18 02:00:00,1.59749,1.59761,1.59723,1.59754,1166300001.0
2006-12-18 02:05:00,1.59757,1.59766,1.59728,1.59748,1172699996.0
2006-12-18 02:10:00,1.5975,1.59772,1.5973,1.59763,1065300005.0
2006-12-18 02:15:00,1.59767,1.59768,1.5974,1.59752,1446700011.0
2006-12-18 02:20:00,1.59766,1.59774,1.59733,1.59765,1580500001.0
2006-12-18 02:25:00,1.59749,1.59785,1.59745,1.59771,1432299998.0
2006-12-18 02:30:00,1.59761,1.59783,1.59742,1.5977,679000004.0
2006-12-18 02:35:00,1.59788,1.59788,1.5971,1.59752,1124500005.0
2006-12-18 02:40:00,1.59785,1.59785,1.59758,1.5978,1305500000.0
2006-12-18 02:45:00,1.5977,1.59782,1.59696,1.59778,1320099994.0
2006-12-18 02:50:00,1.5978,1.59789,1.59762,1.59786,1142400003.0
2006-12-18 02:55:00,1.59775,1.59812,1.59767,1.59787,1344699996.0
2006-12-18 03:00:00,1.5979,1.59803,1.5976,1.59795,888100005.0
2006-12-18 03:05:00,1.59807,1.59811,1.59732,1.5979,1157500011.0
2006-12-18 03:10:00,1.59777,1.59798,1.59763,1.59795,1043199998.0
2006-12-18 03:15:00,1.59793,1.59801,1.59762,1.59785,933000001.0
2006-12-18 03:20:00,1.59774,1.59795,1.59767,1.59792,1419999991.0
2006-12-18 03:25:00,1.59789,1.59803,1.59776,1.59792,719000001.0
2006-12-18 03:30:00,1.59794,1.59805,1.59771,1.59798,1114400002.0
2006-12-18 03:35:00,1.5979,1.59797,1.59761,1.59783,917000001.0
2006-12-18 03:40:00,1.5979,1.5979,1.59757,1.59788,1444900000.0
2006-12-18 03:45:00,1.59782,1.59793,1.59761,1.59779,1109799999.0
2006-12-18 03:50:00,1.59777,1.59792,1.59752,1.59752,935300009.0
2006-12-18 03:55:00,1.59741,1.59793,1.59741,1.5977,1255399997.0
2006-12-18 04:00:00,1.59768,1.59791,1.5975,1.59789,1075799990.0
2006-12-18 04:05:00,1.59782,1.59794,1.59733,1.5976,1797599996.0
2006-12-18 04:10:00,1.59778,1.59779,1.59742,1.5976,832299997.0
2006-12-18 04:15:00,1.59771,1.59777,1.59745,1.59765,788899994.0
2006-12-18 04:20:00,1.59769,1.59774,1.59741,1.59759,1700900011.0
2006-12-18 04:25:00,1.59772,1.59772,1.59732,1.59745,1034900014.0
2006-12-18 04:30:00,1.59743,1.59765,1.5973,1.59745,807100002.0
2006-12-18 04:35:00,1.5976,1.59767,1.59695,1.5976,1505700007.0
2006-12-18 04:40:00,1.59755,1.59767,1.59739,1.59765,817200004.0
2006-12-18 04:45:00,1.59755,1.59765,1.59719,1.59745,1590299999.0
2006-12-18 04:50:00,1.59739,1.59758,1.59666,1.59737,1343600000.0
2006-12-18 04:55:00,1.5974,1.59765,1.59695,1.59744,1515399996.0
2006-12-18 05:00:00,1.5975,1.59765,1.59732,1.59745,1188500006.0
2006-12-18 05:05:00,1.59712,1.59773,1.59704,1.59742,963300000.0
2006-12-18 05:10:00,1.59728,1.59767,1.59658,1.5976,1046899993.0
2006-12-18 05:15:00,1.59757,1.59768,1.59737,1.59756,684400004.0
2006-12-18 05:20:00,1.59747,1.59764,1.59718,1.5975,1401299999.0
2006-12-18 05:25:00,1.59746,1.59759,1.59708,1.5974,1868100017.0
2006-12-18 05:30:00,1.59763,1.59764,1.59729,1.59736,1134000010.0
2006-12-18 05:35:00,1.59741,1.59757,1.59721,1.59747,1191099996.0
2006-12-18 05:40:00,1.59753,1.59757,1.59727,1.59742,666000004.0
2006-12-18 05:45:00,1.59737,1.59757,1.59715,1.59731,1391799999.0
2006-12-18 05:50:00,1.59743,1.59753,1.59723,1.5974,1815999991.0
2006-12-18 05:55:00,1.59725,1.5975,1.59715,1.59716,1382700011.0
2006-12-18 06:00:00,1.59713,1.59735,1.59706,1.59718,1202400004.0
2006-12-18 06:05:00,1.5973,1.59739,1.59703,1.59735,1448600001.0
2006-12-18 06:10:00,1.5973,1.59735,1.59666,1.59716,1482000002.0
2006-12-18 06:15:00,1.5972,1.59734,1.59709,1.59711,999300000.0
2006-12-18 06:20:00,1.59735,1.59735,1.597,1.59726,1478599992.0
2006-12-18 06:25:00,1.5973,1.59746,1.59699,1.59737,1084500001.0
2006-12-18 06:30:00,1.59736,1.59756,1.59715,1.59737,1188100000.0
2006-12-18 06:35:00,1.59724,1.59744,1.59712,1.59725,793600006.0
2006-12-18 06:40:00,1.59697,1.59742,1.59653,1.59723,1393700000.0
2006-12-18 06:45:00,1.59719,1.59736,1.5971,1.59719,771099998.0
2006-12-18 06:50:00,1.59711,1.59747,1.59711,1.59732,1310900007.0
2006-12-18 06:55:00,1.59729,1.59745,1.59673,1.59735,1575200009.0
2006-12-18 07:00:00,1.59739,1.59755,1.5972,1.59755,1664499996.0
2006-12-18 07:05:00,1.59748,1.59754,1.5972,1.59722,1072800003.0
2006-12-18 07:10:00,1.59733,1.59758,1.59726,1.59755,981900005.0
2006-12-18 07:15:00,1.59741,1.59759,1.59731,1.59746,982800000.0
2006-12-18 07:20:00,1.59749,1.59764,1.59679,1.59696,1403200000.0
2006-12-18 07:25:00,1.59713,1.5977,1.59702,1.5976,1141200001.0
2006-12-18 07:30:00,1.59752,1.59781,1.59749,1.59757,1205700012.0
2006-12-18 07:35:00,1.59764,1.59803,1.59738,1.59781,1494099994.0
2006-12-18 07:40:00,1.59771,1.598,1.59738,1.59763,1354599993.0
2006-12-18 07:45:00,1.59769,1.59769,1.59736,1.59762,1630100009.0
2006-12-18 07:50:00,1.59756,1.59789,1.59739,1.5977,1622500010.0
2006-12-18 07:55:00,1.59748,1.59771,1.59736,1.59751,1568100007.0
2006-12-18 08:00:00,1.59726,1.59754,1.59707,1.59725,1056899998.0
2006-12-18 08:05:00,1.59742,1.5975,1.5971,1.59726,1054100006.0
2006-12-18 08:10:00,1.59743,1.59749,1.59675,1.59675,1228200001.0
2006-12-18 08:15:00,1.59696,1.59748,1.59694,1.59743,1120600007.0
2006-12-18 08:20:00,1.59743,1.59757,1.59717,1.59734,1196100006.0
2006-12-18 08:25:00,1.59723,1.59758,1.59716,1.59755,1220800008.0
2006-12-18 08:30:00,1.59748,1.59769,1.59734,1.59758,1761499996.0
2006-12-18 08:35:00,1.59749,1.59774,1.59735,1.59765,1169599999.0
2006-12-18 08:40:00,1.59756,1.59768,1.59741,1.59751,1506400017.0
2006-12-18 08:45:00,1.59767,1.59794,1.5974,1.59753,1431400010.0
2006-12-18 08:50:00,1.59748,1.59772,1.59737,1.59764,1010600001.0
2006-12-18 08:55:00,1.59754,1.59789,1.59749,1.59758,1252699995.0
2006-12-18 09:00:00,1.59755,1.59782,1.59745,1.59769,1151700002.0
2006-12-18 09:05:00,1.59765,1.59778,1.59748,1.59762,1353099998.0
2006-12-18 09:10:00,1.59776,1.59779,1.59744,1.5976,1237100002.0
2006-12-18 09:15:00,1.59753,1.5977,1.59735,1.59758,1373000002.0
2006-12-18 09:20:00,1.59747,1.59763,1.59724,1.5975,1180200007.0
2006-12-18 09:25:00,1.59748,1.59774,1.59709,1.59759,1637100004.0
2006-12-18 09:30:00,1.59763,1.59775,1.59737,1.59775,1237699992.0
2006-12-18 09:35:00,1.59757,1.59825,1.59755,1.59795,1709400003.0
2006-12-18 09:40:00,1.59805,1.59821,1.59782,1.5981,1342799997.0
2006-12-18 09:45:00,1.59831,1.59859,1.59818,1.5985,1418399999.0
2006-12-18 09:50:00,1.59857,1.59861,1.59822,1.59833,1262500004.0
2006-12-18 09:55:00,1.59818,1.5985,1.59802,1.59809,1170600006.0
2006-12-18 10:00:00,1.59802,1.59808,1.59765,1.59808,1277800008.0
2006-12-18 10:05:00,1.59801,1.59821,1.59778,1.59788,1566599996.0
2006-12-18 10:10:00,1.59798,1.59812,1.59774,1.59811,1523099992.0
2006-12-18 10:15:00,1.59804,1.59844,1.59789,1.59826,1531599998.0
2006-12-18 10:20:00,1.59822,1.59843,1.59801,1.59836,1234400002.0
2006-12-18 10:25:00,1.5983,1.59837,1.59802,1.59812,1223099998.0
2006-12-18 10:30:00,1.59826,1.59839,1.59803,1.59823,1319699997.0
2006-12-18 10:35:00,1.59813,1.59844,1.59802,1.59827,1421700004.0
2006-12-18 10:40:00,1.59814,1.59843,1.59801,1.59823,1653400010.0
2006-12-18 10:45:00,1.59817,1.5984,1.59802,1.59829,1377099996.0
2006-12-18 10:50:00,1.59807,1.59836,1.59802,1.59808,1345100009.0
2006-12-18 10:55:00,1.59801,1.59826,1.59792,1.5981,1338599997.0
2006-12-18 11:00:00,1.5982,1.59833,1.59789,1.59819,1160600006.0
2006-12-18 11:05:00,1.59818,1.5985,1.59807,1.5984,1247600005.0
2006-12-18 11:10:00,1.59826,1.59838,1.59801,1.59831,1329200005.0
2006-12-18 11:15:00,1.59834,1.59856,1.59817,1.59848,1471500011.0
2006-12-18 11:20:00,1.59851,1.5986,1.59825,1.59838,1839200003.0
2006-12-18 11:25:00,1.59845,1.5986,1.59813,1.59848,1347600014.0
2006-12-18 11:30:00,1.59853,1.59863,1.59829,1.5985,1512900012.0
2006-12-18 11:35:00,1.59839,1.59935,1.59832,1.59923,1331400009.0
2006-12-18 11:40:00,1.59902,1.5994,1.59902,1.59925,1457999993.0
2006-12-18 11:45:00,1.59938,1.59939,1.59895,1.59899,1293700008.0
2006-12-18 11:50:00,1.59919,1.59961,1.59908,1.59953,1552200013.0
2006-12-18 11:55:00,1.59947,1.59978,1.59945,1.59968,1519799996.0
2006-12-18 12:00:00,1.59963,1.59971,1.59914,1.5993,1454200009.0
2006-12-18 12:05:00,1.59941,1.59955,1.5991,1.59931,1214900008.0
2006-12-18 12:10:00,1.59947,1.59952,1.59915,1.59928,1364600004.0
2006-12-18 12:15:00,1.59934,1.59936,1.59913,1.59921,1208500001.0
2006-12-18 12:20:00,1.59919,1.59943,1.59907,1.5993,1507399990.0
2006-12-18 12:25:00,1.59938,1.59961,1.59921,1.59933,1199300010.0
2006-12-18 12:30:00,1.5995,1.59968,1.59928,1.59936,1282599994.0
2006-12-18 12:35:00,1.59942,1.5996,1.59926,1.59931,1474100002.0
2006-12-18 12:40:00,1.59918,1.59936,1.599,1.59917,1448900003.0
2006-12-18 12:45:00,1.59926,1.59928,1.59897,1.5992,1550099998.0
2006-12-18 12:50:00,1.59903,1.59918,1.59864,1.599,1361500006.0
2006-12-18 12:55:00,1.59902,1.59911,1.59861,1.59868,1391200004.0
2006-12-18 13:00:00,1.59879,1.59889,1.59841,1.5986,1228900002.0
2006-12-18 13:05:00,1.59853,1.59886,1.59846,1.59866,1209300000.0
2006-12-18 13:10:00,1.59852,1.59874,1.59836,1.5986,1020700001.0
2006-12-18 13:15:00,1.59852,1.5987,1.59838,1.59847,1140199999.0
2006-12-18 13:20:00,1.59882,1.59897,1.59837,1.59861,1438299996.0
2006-12-18 13:25:00,1.59854,1.59887,1.5984,1.59863,1380000004.0
2006-12-18 13:30:00,1.59857,1.59875,1.59844,1.5987,1453999998.0
2006-12-18 13:35:00,1.5987,1.59899,1.59854,1.59882,1582000011.0
2006-12-18 13:40:00,1.59889,1.59902,1.59871,1.59885,1264600002.0
2006-12-18 13:45:00,1.59888,1.59932,1.59877,1.5993,1179199992.0
2006-12-18 13:50:00,1.59932,1.59934,1.59893,1.59908,1163699998.0
2006-12-18 13:55:00,1.59904,1.5992,1.59889,1.59908,1385799997.0
2006-12-18 14:00:00,1.5991,1.59916,1.59858,1.59882,1192700006.0
2006-12-18 14:05:00,1.59871,1.59885,1.59847,1.59862,1289000002.0
2006-12-18 14:10:00,1.59867,1.59904,1.59856,1.59885,1579199999.0
2006-12-18 14:15:00,1.59879,1.59893,1.59845,1.59865,1336399995.0
2006-12-18 14:20:00,1.59854,1.59882,1.59832,1.59866,1288300012.0
2006-12-18 14:25:00,1.5986,1.59874,1.59832,1.59867,1329600005.0
2006-12-18 14:30:00,1.59863,1.59873,1.59837,1.5986,1634599995.0
2006-12-18 14:35:00,1.59858,1.59869,1.5982,1.59853,1526999993.0
2006-12-18 14:40:00,1.59859,1.59866,1.59825,1.59842,1175099999.0
2006-12-18 14:45:00,1.59845,1.5986,1.5983,1.59845,820400006.0
2006-12-18 14:50:00,1.5985,1.59877,1.59822,1.59865,1392100014.0
2006-12-18 14:55:00,1.59867,1.59884,1.59855,1.59871,1160100004.0
2006-12-18 15:00:00,1.59871,1.59888,1.59856,1.59879,1331199999.0
2006-12-18 15:05:00,1.59859,1.59921,1.59844,1.59911,1201000002.0
2006-12-18 15:10:00,1.59904,1.59925,1.5989,1.59914,1302800017.0
2006-12-18 15:15:00,1.59911,1.59931,1.59874,1.59889,1446400008.0
2006-12-18 15:20:00,1.59888,1.59901,1.59862,1.59895,1420300000.0
2006-12-18 15:25:00,1.59889,1.599,1.59867,1.59881,1433200000.0
2006-12-18 15:30:00,1.59866,1.59892,1.59845,1.59845,1323800010.0
2006-12-18 15:35:00,1.59859,1.59914,1.59844,1.59901,1452000006.0
2006-12-18 15:40:00,1.599,1.5994,1.599,1.59911,1494599999.0
2006-12-18 15:45:00,1.59918,1.59963,1.59889,1.59962,1446699999.0
2006-12-18 15:50:00,1.59943,1.60016,1.59933,1.59976,1434900007.0
2006-12-18 15:55:00,1.59966,1.5999,1.59956,1.59973,1446200008.0
2006-12-18 16:00:00,1.59963,1.59973,1.59922,1.59936,1002200003.0
2006-12-18 16:05:00,1.59944,1.59955,1.5992,1.5995,1072000012.0
2006-12-18 16:10:00,1.59955,1.59999,1.5992,1.59984,1369300006.0
2006-12-18 16:15:00,1.59947,1.60002,1.59947,1.59998,1753400000.0
2006-12-18 16:20:00,1.60008,1.60023,1.59984,1.60005,1179700002.0
2006-12-18 16:25:00,1.59991,1.60016,1.59979,1.60015,1323600007.0
2006-12-18 16:30:00,1.59998,1.60024,1.59983,1.59995,1024700004.0
2006-12-18 16:35:00,1.60005,1.60007,1.59957,1.59987,1615500002.0
2006-12-18 16:40:00,1.59971,1.59996,1.59934,1.59969,1632700010.0
2006-12-18 16:45:00,1.5998,1.60011,1.59964,1.59996,1647699998.0
2006-12-18 16:50:00,1.60018,1.60018,1.59976,1.59988,1652899999.0
2006-12-18 16:55:00,1.60003,1.60009,1.59964,1.59998,1415900001.0
2006-12-18 17:00:00,1.59987,1.60015,1.59953,1.5997,1658100010.0
2006-12-18 17:05:00,1.59978,1.60062,1.59967,1.6004,1721799983.0
2006-12-18 17:10:00,1.60049,1.60068,1.60012,1.60051,1712700013.0
2006-12-18 17:15:00,1.60057,1.60075,1.60027,1.6004,1748400006.0
2006-12-18 17:20:00,1.6006,1.60082,1.60038,1.60064,1486000002.0
2006-12-18 17:25:00,1.60073,1.60129,1.60057,1.60121,1174999996.0
2006-12-18 17:30:00,1.60084,1.6011,1.60041,1.60051,1179199988.0
2006-12-18 17:35:00,1.60044,1.60061,1.6002,1.60059,1113399999.0
2006-12-18 17:40:00,1.60054,1.6007,1.60001,1.6003,1280200005.0
2006-12-18 17:45:00,1.60028,1.6004,1.60012,1.60019,1436700003.0
2006-12-18 17:50:00,1.60011,1.60024,1.59976,1.59976,1423000007.0
2006-12-18 17:55:00,1.59988,1.60022,1.59972,1.60004,1322200008.0
2006-12-18 18:00:00,1.60005,1.6004,1.59982,1.6004,2130400001.0
2006-12-18 18:05:00,1.6003,1.6005,1.60001,1.60018,7322000000.0
2006-12-18 18:10:00,1.60024,1.6008,1.60007,1.6008,7810000035.0
2006-12-18 18:15:00,1.6002,1.6006,1.59991,1.60022,7713100015.0
2006-12-18 18:20:00,1.60025,1.60032,1.60002,1.60014,3602999997.0
2006-12-18 18:25:00,1.6008,1.6008,1.60009,1.6004,6350800010.0
2006-12-18 18:30:00,1.60022,1.60045,1.60009,1.6001,7361800024.0
2006-12-18 18:35:00,1.60028,1.60057,1.60012,1.60044,7788100010.0
2006-12-18 18:40:00,1.6005,1.6007,1.6002,1.60022,4969700015.0
2006-12-18 18:45:00,1.60018,1.60042,1.59994,1.60033,2511100013.0
2006-12-18 18:50:00,1.60021,1.60047,1.60012,1.60042,5847700024.0
2006-12-18 18:55:00,1.60049,1.60055,1.6001,1.60045,6705500005.0
2006-12-18 19:00:00,1.60024,1.60058,1.60017,1.60046,2623600009.0
2006-12-18 19:05:00,1.60054,1.60065,1.60031,1.60042,6477100010.0
2006-12-18 19:10:00,1.6006,1.60092,1.60035,1.60092,3763400015.0
2006-12-18 19:15:00,1.60093,1.60093,1.60059,1.60074,4882600018.0
2006-12-18 19:20:00,1.60073,1.60092,1.60049,1.60076,3848200005.0
2006-12-18 19:25:00,1.6007,1.6009,1.60044,1.60044,4673900018.0
2006-12-18 19:30:00,1.5997,1.60084,1.5997,1.60015,5711700011.0
2006-12-18 19:35:00,1.6002,1.60032,1.59994,1.60006,3633000021.0
2006-12-18 19:40:00,1.60047,1.60083,1.6004,1.6007,3385900002.0
2006-12-18 19:45:00,1.60058,1.60084,1.60052,1.60068,3075900007.0
2006-12-18 19:50:00,1.60054,1.60088,1.60054,1.60076,2063700002.0
2006-12-18 19:55:00,1.60077,1.6009,1.6005,1.60079,5785599992.0
2006-12-18 20:00:00,1.60087,1.60097,1.6006,1.60084,2425599993.0
2006-12-18 20:05:00,1.60082,1.6009,1.60026,1.60039,2662999988.0
2006-12-18 20:10:00,1.60037,1.60037,1.59992,1.60004,3877600000.0
2006-12-18 20:15:00,1.60018,1.60022,1.5995,1.5996,4725300010.0
2006-12-18 20:20:00,1.5995,1.60001,1.5995,1.59987,3714900007.0
2006-12-18 20:25:00,1.59989,1.6001,1.5996,1.59979,4780700008.0
2006-12-18 20:30:00,1.6,1.6002,1.5998,1.60005,5763200012.0
2006-12-18 20:35:00,1.60005,1.60019,1.59964,1.59964,5046700004.0
2006-12-18 20:40:00,1.59979,1.60002,1.5996,1.59983,3948000010.0
2006-12-18 20:45:00,1.59969,1.59996,1.59938,1.59956,4291200011.0
2006-12-18 20:50:00,1.5995,1.59976,1.59943,1.59962,4574200020.0
2006-12-18 20:55:00,1.5996,1.6,1.5994,1.5997,6888700031.0
2006-12-18 21:00:00,1.5998,1.5999,1.59942,1.59947,6401600020.0
2006-12-18 21:05:00,1.59956,1.59985,1.59936,1.59967,2730700016.0
2006-12-18 21:10:00,1.5997,1.59987,1.59961,1.59979,3996900014.0
2006-12-18 21:15:00,1.59975,1.59984,1.59941,1.59945,3931900011.0
2006-12-18 21:20:00,1.6003,1.6003,1.59943,1.59958,5214600017.0
2006-12-18 21:25:00,1.59965,1.60021,1.59945,1.60012,3225299999.0
2006-12-18 21:30:00,1.60007,1.60017,1.5998,1.5999,4704400010.0
2006-12-18 21:35:00,1.59991,1.60005,1.5998,1.5998,2082000003.0
2006-12-18 21:40:00,1.59995,1.60002,1.59956,1.59975,4546800022.0
2006-12-18 21:45:00,1.5998,1.59989,1.59947,1.59959,4445100013.0
2006-12-18 21:50:00,1.59955,1.59974,1.59944,1.5996,3384699996.0
2006-12-18 21:55:00,1.59953,1.60005,1.59948,1.59993,3346999998.0
2006-12-18 22:00:00,1.60006,1.60016,1.59966,1.60005,2783400005.0
2006-12-18 22:05:00,1.60002,1.60006,1.59976,1.59982,1875500005.0
2006-12-18 22:10:00,1.59997,1.60028,1.5998,1.6002,1781700019.0
2006-12-18 22:15:00,1.60001,1.60038,1.59999,1.60038,1710899999.0
2006-12-18 22:20:00,1.60019,1.60055,1.60019,1.60043,2303900008.0
2006-12-18 22:25:00,1.60034,1.6005,1.60005,1.60047,3398400005.0
2006-12-18 22:30:00,1.60045,1.60055,1.60014,1.6004,2195299987.0
2006-12-18 22:35:00,1.60053,1.60055,1.60013,1.60038,2687999999.0
2006-12-18 22:40:00,1.60017,1.60058,1.6001,1.60031,3744999997.0
2006-12-18 22:45:00,1.60047,1.60053,1.60016,1.6004,1706899999.0
2006-12-18 22:50:00,1.60035,1.60048,1.60014,1.60032,1999200019.0
2006-12-18 22:55:00,1.60039,1.60051,1.60001,1.60001,1269400004.0
2006-12-18 23:00:00,1.60024,1.60056,1.59983,1.60043,1191200002.0
2006-12-18 23:05:00,1.60029,1.60097,1.60028,1.60078,1179599997.0
2006-12-18 23:10:00,1.60069,1.60081,1.60053,1.60078,1132500008.0
2006-12-18 23:15:00,1.60055,1.6008,1.60038,1.60063,1563500014.0
2006-12-18 23:20:00,1.60077,1.60082,1.60054,1.60064,765500003.0
2006-12-18 23:25:00,1.60085,1.60087,1.60064,1.60084,818800003.0
2006-12-18 23:30:00,1.60077,1.60104,1.6006,1.60093,1332100006.0
2006-12-18 23:35:00,1.60098,1.60103,1.60078,1.60098,1129800004.0
2006-12-18 23:40:00,1.60099,1.60105,1.60068,1.60092,1360600002.0
2006-12-18 23:45:00,1.60095,1.6011,1.60072,1.60098,1039300003.0
2006-12-18 23:50:00,1.60094,1.60112,1.60071,1.60089,1395400001.0
2006-12-18 23:55:00,1.60088,1.60114,1.60075,1.60093,852700000.0
2006-12-19 00:00:00,1.60078,1.60084,1.60054,1.6007,1095700002.0
2006-12-19 00:05:00,1.60082,1.60092,1.60053,1.60072,893200006.0
2006-12-19 00:10:00,1.60067,1.60091,1.60063,1.60071,991900002.0
2006-12-19 00:15:00,1.60075,1.60087,1.60042,1.60061,1531100010.0
2006-12-19 00:20:00,1.60077,1.60106,1.60056,1.60077,1242100010.0
2006-12-19 00:25:00,1.601,1.60107,1.60084,1.6009,800000009.0
2006-12-19 00:30:00,1.60094,1.60119,1.60075,1.60096,1561899993.0
2006-12-19 00:35:00,1.601,1.60112,1.60085,1.60104,690699997.0
2006-12-19 00:40:00,1.60095,1.60112,1.60045,1.60086,1170800005.0
2006-12-19 00:45:00,1.60078,1.60103,1.60069,1.60091,804799992.0
2006-12-19 00:50:00,1.60067,1.60102,1.60005,1.60089,1379600012.0
2006-12-19 00:55:00,1.60098,1.60104,1.60061,1.60087,1167500003.0
2006-12-19 01:00:00,1.6009,1.60105,1.60068,1.60095,1410799996.0
2006-12-19 01:05:00,1.60058,1.60097,1.60033,1.60095,1006700002.0
2006-12-19 01:10:00,1.60096,1.60097,1.60058,1.60086,1110299998.0
2006-12-19 01:15:00,1.60095,1.60109,1.60057,1.60082,1073900000.0
2006-12-19 01:20:00,1.60102,1.60108,1.60068,1.60083,1151700000.0
2006-12-19 01:25:00,1.6008,1.60099,1.6006,1.60086,1040899991.0
2006-12-19 01:30:00,1.60081,1.60107,1.60069,1.60096,1301200009.0
2006-12-19 01:35:00,1.60078,1.60107,1.60067,1.60082,1270199995.0
2006-12-19 01:40:00,1.60082,1.60105,1.6008,1.60098,937999997.0
2006-12-19 01:45:00,1.6009,1.60121,1.60081,1.60098,1072699996.0
2006-12-19 01:50:00,1.60095,1.60111,1.6008,1.60085,795099999.0
2006-12-19 01:55:00,1.60084,1.60104,1.60071,1.60094,1256000004.0
2006-12-19 02:00:00,1.60084,1.60096,1.60064,1.60086,1551500003.0
2006-12-19 02:05:00,1.60089,1.60108,1.6007,1.60095,1498100005.0
2006-12-19 02:10:00,1.6011,1.6011,1.60079,1.60096,1039099997.0
2006-12-19 02:15:00,1.60098,1.60114,1.6008,1.60108,947700000.0
2006-12-19 02:20:00,1.60079,1.60118,1.60079,1.60105,1391600002.0
2006-12-19 02:25:00,1.60098,1.60116,1.60065,1.60086,1418500002.0
2006-12-19 02:30:00,1.60063,1.60096,1.60063,1.60089,1089200003.0
2006-12-19 02:35:00,1.60074,1.60098,1.60063,1.60079,1248400005.0
2006-12-19 02:40:00,1.60088,1.60093,1.60059,1.60081,1048700003.0
2006-12-19 02:45:00,1.6007,1.60085,1.60058,1.60072,1237500003.0
2006-12-19 02:50:00,1.60067,1.60081,1.60043,1.60068,1158400000.0
2006-12-19 02:55:00,1.60049,1.60067,1.6003,1.6006,1342000001.0
2006-12-19 03:00:00,1.60055,1.6008,1.60033,1.60054,1135699995.0
2006-12-19 03:05:00,1.6007,1.60075,1.60044,1.60044,876100009.0
2006-12-19 03:10:00,1.60055,1.60057,1.60024,1.60044,1237199996.0
2006-12-19 03:15:00,1.60041,1.60065,1.60017,1.60046,1020100008.0
2006-12-19 03:20:00,1.60045,1.60084,1.59983,1.60078,1525799992.0
2006-12-19 03:25:00,1.60068,1.60076,1.60052,1.60068,611100006.0
2006-12-19 03:30:00,1.60064,1.60075,1.60041,1.60075,1868199995.0
2006-12-19 03:35:00,1.6005,1.60075,1.60032,1.60075,665599992.0
2006-12-19 03:40:00,1.60064,1.60075,1.60042,1.60071,1299400006.0
2006-12-19 03:45:00,1.60065,1.60075,1.60043,1.60068,1231600008.0
2006-12-19 03:50:00,1.60057,1.60074,1.60044,1.60058,977500000.0
2006-12-19 03:55:00,1.60054,1.60081,1.60039,1.6006,1331899998.0
2006-12-19 04:00:00,1.60065,1.60065,1.60038,1.60057,1142700001.0
2006-12-19 04:05:00,1.60057,1.60068,1.60027,1.60056,1547100007.0
2006-12-19 04:10:00,1.60056,1.60063,1.60037,1.60063,920100000.0
2006-12-19 04:15:00,1.60058,1.60066,1.59978,1.59989,1261600000.0
2006-12-19 04:20:00,1.6005,1.60063,1.60021,1.60046,1330699999.0
2006-12-19 04:25:00,1.60052,1.60057,1.59989,1.60039,809499996.0
2006-12-19 04:30:00,1.60042,1.60064,1.59991,1.6005,1006100005.0
2006-12-19 04:35:00,1.60039,1.6006,1.6003,1.60051,1154400000.0
2006-12-19 04:40:00,1.60052,1.60061,1.60029,1.60055,1421700006.0
2006-12-19 04:45:00,1.60032,1.60058,1.60026,1.60039,1073200002.0
2006-12-19 04:50:00,1.60033,1.60058,1.60024,1.6003,582700006.0
2006-12-19 04:55:00,1.60042,1.60056,1.60029,1.60037,1038600000.0
2006-12-19 05:00:00,1.60045,1.60055,1.59975,1.59982,1432199998.0
2006-12-19 05:05:00,1.6005,1.60055,1.60029,1.60032,1108800005.0
2006-12-19 05:10:00,1.60049,1.60064,1.60022,1.60056,1580799998.0
2006-12-19 05:15:00,1.60054,1.60075,1.60043,1.60067,1184400007.0
2006-12-19 05:20:00,1.60045,1.60071,1.60031,1.60065,888199998.0
2006-12-19 05:25:00,1.60044,1.60066,1.60029,1.60041,1434200002.0
2006-12-19 05:30:00,1.60047,1.6007,1.60016,1.60054,1034500005.0
2006-12-19 05:35:00,1.60043,1.60059,1.60015,1.60023,1386499993.0
2006-12-19 05:40:00,1.6003,1.60046,1.60002,1.60007,1253800006.0
2006-12-19 05:45:00,1.6001,1.60036,1.59987,1.60005,1928600009.0
2006-12-19 05:50:00,1.60004,1.60016,1.59987,1.5999,1481000014.0
2006-12-19 05:55:00,1.59991,1.60022,1.59989,1.60009,1203400007.0
2006-12-19 06:00:00,1.60018,1.60035,1.59988,1.60029,1595500001.0
2006-12-19 06:05:00,1.60032,1.60042,1.6,1.60033,1877000004.0
2006-12-19 06:10:00,1.60018,1.60042,1.59966,1.59992,1366000003.0
2006-12-19 06:15:00,1.60034,1.60049,1.60015,1.60026,1216900006.0
2006-12-19 06:20:00,1.60033,1.60045,1.60009,1.60042,973000002.0
2006-12-19 06:25:00,1.60037,1.60047,1.6001,1.60018,1217899989.0
2006-12-19 06:30:00,1.60011,1.60031,1.60001,1.60016,1224300006.0
2006-12-19 06:35:00,1.6,1.60021,1.59987,1.59996,762200002.0
2006-12-19 06:40:00,1.6,1.60022,1.59987,1.60002,1361600010.0
2006-12-19 06:45:00,1.60005,1.60015,1.59957,1.59973,964099993.0
2006-12-19 06:50:00,1.5999,1.60015,1.59984,1.60007,1240200010.0
2006-12-19 06:55:00,1.60005,1.60015,1.59983,1.59993,1105999997.0
2006-12-19 07:00:00,1.60008,1.60017,1.59979,1.60017,949299999.0
2006-12-19 07:05:00,1.60004,1.60027,1.59993,1.60007,989699998.0
2006-12-19 07:10:00,1.59989,1.60032,1.59989,1.60022,718900002.0
2006-12-19 07:15:00,1.6003,1.60034,1.59996,1.59996,1099199996.0
2006-12-19 07:20:00,1.60007,1.60031,1.59993,1.60005,1040299999.0
2006-12-19 07:25:00,1.60004,1.60032,1.59993,1.60026,1320900011.0
2006-12-19 07:30:00,1.6002,1.60025,1.59986,1.60003,1035300001.0
2006-12-19 07:35:00,1.60006,1.60025,1.60005,1.60012,888299998.0
2006-12-19 07:40:00,1.60004,1.60025,1.59983,1.60005,1425100007.0
2006-12-19 07:45:00,1.60018,1.60025,1.59996,1.60015,1233700001.0
2006-12-19 07:50:00,1.60003,1.60023,1.59985,1.60007,996800005.0
2006-12-19 07:55:00,1.59995,1.60005,1.59976,1.6,1094399995.0
2006-12-19 08:00:00,1.59991,1.60004,1.5997,1.5999,783299998.0
2006-12-19 08:05:00,1.60005,1.60005,1.59971,1.59988,1172999999.0
2006-12-19 08:10:00,1.59963,1.60005,1.59894,1.59925,1078599998.0
2006-12-19 08:15:00,1.59922,1.59944,1.59909,1.59935,1576099997.0
2006-12-19 08:20:00,1.59943,1.59976,1.59922,1.59956,1522100003.0
2006-12-19 08:25:00,1.5996,1.59971,1.5993,1.5993,1404400008.0
2006-12-19 08:30:00,1.59929,1.59943,1.59906,1.59943,1354200011.0
2006-12-19 08:35:00,1.59949,1.6001,1.59935,1.59991,1446800000.0
2006-12-19 08:40:00,1.59996,1.60021,1.59993,1.60011,1153900001.0
2006-12-19 08:45:00,1.60003,1.60033,1.59979,1.6003,1298000005.0
2006-12-19 08:50:00,1.60018,1.60047,1.60003,1.60005,1379900001.0
2006-12-19 08:55:00,1.60018,1.60026,1.59956,1.59996,1705500004.0
2006-12-19 09:00:00,1.59981,1.60011,1.59959,1.60002,1593500003.0
2006-12-19 09:05:00,1.6002,1.60033,1.59979,1.59986,1353999994.0
2006-12-19 09:10:00,1.59988,1.60018,1.59975,1.59995,1487800006.0
2006-12-19 09:15:00,1.59993,1.60009,1.5997,1.59975,1644600002.0
2006-12-19 09:20:00,1.59999,1.60039,1.5998,1.60023,1180500003.0
2006-12-19 09:25:00,1.60003,1.60051,1.59996,1.60051,1706000009.0
2006-12-19 09:30:00,1.60064,1.60088,1.60051,1.60057,1352399994.0
2006-12-19 09:35:00,1.60061,1.60074,1.6003,1.60064,1153100004.0
2006-12-19 09:40:00,1.60063,1.60074,1.60034,1.60052,1208400001.0
2006-12-19 09:45:00,1.60058,1.60072,1.60038,1.60063,1406199999.0
2006-12-19 09:50:00,1.60072,1.60202,1.60072,1.60134,1200900002.0
2006-12-19 09:55:00,1.60138,1.60179,1.60097,1.60162,1677699992.0
2006-12-19 10:00:00,1.60158,1.60268,1.60138,1.60254,1600000005.0
2006-12-19 10:05:00,1.60222,1.60362,1.60222,1.60362,1635799992.0
2006-12-19 10:10:00,1.6035,1.60411,1.6034,1.60402,1750000009.0
2006-12-19 10:15:00,1.60394,1.60409,1.60341,1.60356,1673300006.0
2006-12-19 10:20:00,1.60343,1.60356,1.60318,1.60336,1075900001.0
2006-12-19 10:25:00,1.60342,1.60349,1.60292,1.60328,1384700002.0
2006-12-19 10:30:00,1.60322,1.60406,1.60308,1.60366,1045299995.0
2006-12-19 10:35:00,1.6037,1.6039,1.60334,1.60344,1527999989.0
2006-12-19 10:40:00,1.60348,1.60357,1.60291,1.60328,1342700005.0
2006-12-19 10:45:00,1.60311,1.6034,1.60284,1.60291,1451500005.0
2006-12-19 10:50:00,1.603,1.60327,1.60281,1.60319,2022300002.0
2006-12-19 10:55:00,1.60304,1.60371,1.60304,1.60353,1781599996.0
2006-12-19 11:00:00,1.60364,1.60421,1.60341,1.60374,1771299990.0
2006-12-19 11:05:00,1.6036,1.60388,1.6033,1.60344,963499996.0
2006-12-19 11:10:00,1.60341,1.60345,1.60269,1.60305,1646000002.0
2006-12-19 11:15:00,1.60296,1.60342,1.60281,1.60304,1355900002.0
2006-12-19 11:20:00,1.603,1.60301,1.60245,1.60254,1604400004.0
2006-12-19 11:25:00,1.60246,1.60269,1.60232,1.60259,1571199993.0
2006-12-19 11:30:00,1.60258,1.60265,1.60222,1.60223,2092400004.0
2006-12-19 11:35:00,1.60222,1.60256,1.60222,1.60248,1742999999.0
2006-12-19 11:40:00,1.60223,1.60239,1.60175,1.60197,1790100010.0
2006-12-19 11:45:00,1.60201,1.6023,1.60175,1.60185,1581000000.0
2006-12-19 11:50:00,1.60188,1.60234,1.60187,1.60225,1801300007.0
2006-12-19 11:55:00,1.60207,1.60239,1.60196,1.60212,1593699999.0
2006-12-19 12:00:00,1.60201,1.60209,1.60181,1.60204,1399300013.0
2006-12-19 12:05:00,1.60206,1.60221,1.60178,1.60208,1433099994.0
2006-12-19 12:10:00,1.60203,1.6021,1.6018,1.6019,1310799992.0
2006-12-19 12:15:00,1.60205,1.60209,1.60148,1.60148,1092400001.0
2006-12-19 12:20:00,1.6015,1.60179,1.60137,1.60159,1474100014.0
2006-12-19 12:25:00,1.60162,1.60162,1.60106,1.60143,1545900003.0
2006-12-19 12:30:00,1.60142,1.60172,1.60138,1.60154,1503800011.0
2006-12-19 12:35:00,1.60153,1.60166,1.6013,1.60144,1510600013.0
2006-12-19 12:40:00,1.60157,1.60176,1.60129,1.60171,1385199992.0
2006-12-19 12:45:00,1.60166,1.60211,1.60161,1.60203,1238500002.0
2006-12-19 12:50:00,1.60186,1.60203,1.60143,1.60174,1447899992.0
2006-12-19 12:55:00,1.60173,1.60189,1.60155,1.60165,1461599994.0
2006-12-19 13:00:00,1.60168,1.60181,1.60142,1.60155,1010899999.0
2006-12-19 13:05:00,1.60153,1.60177,1.60141,1.6015,1254200005.0
2006-12-19 13:10:00,1.60136,1.6016,1.60124,1.60142,1301000004.0
2006-12-19 13:15:00,1.60132,1.60157,1.6012,1.60132,1543100011.0
2006-12-19 13:20:00,1.6014,1.60154,1.60112,1.60144,1323000007.0
2006-12-19 13:25:00,1.60145,1.60191,1.60123,1.60191,1380900006.0
2006-12-19 13:30:00,1.60189,1.60195,1.60161,1.60168,1738500000.0
2006-12-19 13:35:00,1.60168,1.60189,1.6016,1.60173,1083800003.0
2006-12-19 13:40:00,1.60169,1.60176,1.60132,1.60138,1198300005.0
2006-12-19 13:45:00,1.60138,1.60168,1.60127,1.60161,1895400001.0
2006-12-19 13:50:00,1.60151,1.60166,1.60125,1.60152,1677800009.0
2006-12-19 13:55:00,1.60143,1.60152,1.60113,1.60132,1419400012.0
2006-12-19 14:00:00,1.60144,1.60156,1.60108,1.6014,1575999995.0
2006-12-19 14:05:00,1.60146,1.60193,1.60138,1.60181,1577500004.0
2006-12-19 14:10:00,1.60175,1.60195,1.60163,1.60172,1173399998.0
2006-12-19 14:15:00,1.60179,1.60202,1.60167,1.60168,1243799998.0
2006-12-19 14:20:00,1.60178,1.60185,1.60144,1.60162,1702200003.0
2006-12-19 14:25:00,1.6016,1.60193,1.60124,1.60186,1635800005.0
2006-12-19 14:30:00,1.60186,1.60216,1.60169,1.60189,1538000002.0
2006-12-19 14:35:00,1.602,1.60219,1.6017,1.60206,1481999997.0
2006-12-19 14:40:00,1.60218,1.60227,1.60189,1.60204,1345900008.0
2006-12-19 14:45:00,1.60212,1.6023,1.60197,1.60207,1056800003.0
2006-12-19 14:50:00,1.60219,1.60223,1.60186,1.60217,1520700005.0
2006-12-19 14:55:00,1.60204,1.60229,1.60201,1.60214,1317499998.0
2006-12-19 15:00:00,1.60213,1.60223,1.60193,1.60219,1439200000.0
2006-12-19 15:05:00,1.60216,1.60249,1.60186,1.60231,1367000003.0
2006-12-19 15:10:00,1.60237,1.60249,1.60203,1.60229,1520900001.0
2006-12-19 15:15:00,1.60247,1.60248,1.60203,1.60237,1736900007.0
2006-12-19 15:20:00,1.60236,1.60264,1.60213,1.60245,1205100000.0
2006-12-19 15:25:00,1.60241,1.60252,1.60219,1.60219,1388900001.0
2006-12-19 15:30:00,1.60237,1.6028,1.60229,1.6027,1327300010.0
2006-12-19 15:35:00,1.60264,1.6029,1.60243,1.6026,1069100003.0
2006-12-19 15:40:00,1.60263,1.60295,1.6024,1.60285,1238699999.0
2006-12-19 15:45:00,1.60305,1.60307,1.60242,1.60274,1703100004.0
2006-12-19 15:50:00,1.60281,1.60299,1.60254,1.60269,1210600005.0
2006-12-19 15:55:00,1.60268,1.60277,1.60244,1.60253,1519100007.0
2006-12-19 16:00:00,1.60251,1.60274,1.60235,1.60274,1439000003.0
2006-12-19 16:05:00,1.60281,1.60286,1.60248,1.60258,1309800014.0
2006-12-19 16:10:00,1.60259,1.60267,1.60223,1.60256,1835500002.0
2006-12-19 16:15:00,1.60244,1.60284,1.60224,1.60268,1689700008.0
2006-12-19 16:20:00,1.60257,1.60283,1.60252,1.60276,1133500005.0
2006-12-19 16:25:00,1.60274,1.60288,1.60235,1.60273,1091000003.0
2006-12-19 16:30:00,1.60243,1.60275,1.60237,1.6025,1271600001.0
2006-12-19 16:35:00,1.60236,1.60248,1.60167,1.60168,1215200002.0
2006-12-19 16:40:00,1.6014,1.60196,1.60129,1.60151,1662700005.0
2006-12-19 16:45:00,1.60144,1.6017,1.60138,1.60142,1378399996.0
2006-12-19 16:50:00,1.6013,1.60164,1.60129,1.60142,1263399999.0
2006-12-19 16:55:00,1.60155,1.60196,1.6014,1.60196,1344499999.0
2006-12-19 17:00:00,1.60215,1.60232,1.60172,1.60172,1511899996.0
2006-12-19 17:05:00,1.60199,1.60203,1.60172,1.60195,1684300001.0
2006-12-19 17:10:00,1.60188,1.60219,1.60168,1.60193,1313999999.0
2006-12-19 17:15:00,1.60212,1.60212,1.60165,1.60177,1405100004.0
2006-12-19 17:20:00,1.60171,1.60187,1.60138,1.60154,1411799992.0
2006-12-19 17:25:00,1.60154,1.60187,1.60151,1.60173,1340000002.0
2006-12-19 17:30:00,1.60144,1.60174,1.60137,1.60147,1341299999.0
2006-12-19 17:35:00,1.60149,1.60165,1.60125,1.60153,1505600012.0
2006-12-19 17:40:00,1.60147,1.60172,1.60133,1.60165,1584200005.0
2006-12-19 17:45:00,1.60149,1.60175,1.60141,1.6015,1937200002.0
2006-12-19 17:50:00,1.60157,1.60168,1.60136,1.60153,1407899995.0
2006-12-19 17:55:00,1.60153,1.60234,1.60142,1.60234,1031100003.0
2006-12-19 18:00:00,1.60247,1.60264,1.6016,1.6017,5057600027.0
2006-12-19 18:05:00,1.6018,1.60279,1.6017,1.60268,4658700024.0
2006-12-19 18:10:00,1.60262,1.6027,1.60222,1.60245,6388300004.0
2006-12-19 18:15:00,1.60238,1.60239,1.6015,1.6015,6404900014.0
2006-12-19 18:20:00,1.6016,1.60204,1.6014,1.6014,4082300002.0
2006-12-19 18:25:00,1.6013,1.60208,1.6013,1.60189,6503600016.0
2006-12-19 18:30:00,1.60187,1.60222,1.6015,1.6016,6982400004.0
2006-12-19 18:35:00,1.60215,1.60238,1.6018,1.60227,8038500019.0
2006-12-19 18:40:00,1.6018,1.60229,1.60179,1.60182,5081500030.0
2006-12-19 18:45:00,1.6019,1.60212,1.60165,1.60178,2483600015.0
2006-12-19 18:50:00,1.60172,1.60209,1.60156,1.60189,5393200007.0
2006-12-19 18:55:00,1.60204,1.60217,1.60176,1.60192,5799600012.0
2006-12-19 19:00:00,1.6019,1.60209,1.60163,1.60167,2300800010.0
2006-12-19 19:05:00,1.60176,1.60196,1.60147,1.60158,6709300026.0
2006-12-19 19:10:00,1.60161,1.60191,1.60155,1.60182,3934599999.0
2006-12-19 19:15:00,1.60186,1.60193,1.60148,1.60157,4633399994.0
2006-12-19 19:20:00,1.60163,1.60177,1.60133,1.60157,3380900007.0
2006-12-19 19:25:00,1.60148,1.60164,1.60129,1.60152,4696100015.0
2006-12-19 19:30:00,1.6016,1.6017,1.60136,1.60152,6323900026.0
2006-12-19 19:35:00,1.60146,1.60184,1.60129,1.60161,4014700020.0
2006-12-19 19:40:00,1.6017,1.60184,1.60151,1.60169,3390400006.0
2006-12-19 19:45:00,1.60177,1.60183,1.6014,1.60157,2973399993.0
2006-12-19 19:50:00,1.60157,1.60165,1.60134,1.6016,1701500006.0
2006-12-19 19:55:00,1.60163,1.60169,1.60139,1.60152,5979300007.0
2006-12-19 20:00:00,1.60159,1.60173,1.60141,1.60173,2243700007.0
2006-12-19 20:05:00,1.60158,1.60181,1.60149,1.60168,2712499990.0
2006-12-19 20:10:00,1.6016,1.6018,1.60149,1.60155,3693400000.0
2006-12-19 20:15:00,1.6017,1.6019,1.6016,1.6019,3141600019.0
2006-12-19 20:20:00,1.602,1.602,1.60142,1.60165,3822900009.0
2006-12-19 20:25:00,1.60165,1.60182,1.60146,1.60146,3421900010.0
2006-12-19 20:30:00,1.6015,1.6018,1.60136,1.6015,1887900002.0
2006-12-19 20:35:00,1.60163,1.60166,1.60124,1.60127,4936700012.0
2006-12-19 20:40:00,1.60135,1.60157,1.60111,1.60117,3935600013.0
2006-12-19 20:45:00,1.60133,1.60158,1.60114,1.60133,4022999988.0
2006-12-19 20:50:00,1.6014,1.60151,1.60112,1.60134,5951800006.0
2006-12-19 20:55:00,1.60128,1.6022,1.60128,1.6021,5759899990.0
2006-12-19 21:00:00,1.6019,1.6019,1.60138,1.60146,5139400001.0
2006-12-19 21:05:00,1.60168,1.60179,1.60138,1.60147,2660700005.0
2006-12-19 21:10:00,1.60158,1.60192,1.60141,1.60192,3417700021.0
2006-12-19 21:15:00,1.6019,1.6019,1.60151,1.60177,4170900009.0
2006-12-19 21:20:00,1.60167,1.60201,1.60155,1.60172,4077100020.0
2006-12-19 21:25:00,1.60161,1.60179,1.60142,1.6016,3490200012.0
2006-12-19 21:30:00,1.60158,1.60177,1.60138,1.60159,4830200014.0
2006-12-19 21:35:00,1.60162,1.60181,1.60143,1.6016,2251300009.0
2006-12-19 21:40:00,1.60148,1.60177,1.60148,1.60157,4304799995.0
2006-12-19 21:45:00,1.6015,1.60181,1.60112,1.60167,4721900006.0
2006-12-19 21:50:00,1.60167,1.60193,1.60146,1.60178,3283700001.0
2006-12-19 21:55:00,1.60192,1.60214,1.60177,1.60204,2987600008.0
2006-12-19 22:00:00,1.6021,1.60219,1.6016,1.60185,3162700020.0
2006-12-19 22:05:00,1.6019,1.60194,1.6014,1.60146,1861200003.0
2006-12-19 22:10:00,1.60162,1.602,1.60156,1.60173,1662899999.0
2006-12-19 22:15:00,1.60173,1.60185,1.60152,1.60179,1748400003.0
2006-12-19 22:20:00,1.60173,1.60195,1.60156,1.60158,2068000003.0
2006-12-19 22:25:00,1.6018,1.6019,1.60143,1.60175,3281199992.0
2006-12-19 22:30:00,1.60171,1.60198,1.60159,1.6018,1917100006.0
2006-12-19 22:35:00,1.60187,1.60196,1.6015,1.60167,2407200013.0
2006-12-19 22:40:00,1.60174,1.60199,1.60157,1.60188,3859699992.0
2006-12-19 22:45:00,1.6019,1.60218,1.60155,1.60183,1806400001.0
2006-12-19 22:50:00,1.60194,1.60218,1.60174,1.60192,1956799994.0
2006-12-19 22:55:00,1.60209,1.6023,1.6017,1.6017,1596800002.0
2006-12-19 23:00:00,1.60194,1.60231,1.60159,1.60199,1327500001.0
2006-12-19 23:05:00,1.60208,1.60223,1.60191,1.60199,1171400003.0
2006-12-19 23:10:00,1.60202,1.6023,1.6019,1.60211,1096700002.0
2006-12-19 23:15:00,1.60207,1.60225,1.60185,1.60211,1822200002.0
2006-12-19 23:20:00,1.60204,1.60204,1.60175,1.60185,766599994.0
2006-12-19 23:25:00,1.60205,1.60213,1.60183,1.60203,916400003.0
2006-12-19 23:30:00,1.60203,1.6022,1.60174,1.60218,1476300004.0
2006-12-19 23:35:00,1.60201,1.60215,1.60187,1.60191,888900003.0
2006-12-19 23:40:00,1.60203,1.60217,1.60189,1.60206,1463600005.0
2006-12-19 23:45:00,1.60198,1.6022,1.60192,1.60205,940199998.0
2006-12-19 23:50:00,1.60196,1.60223,1.60142,1.60183,1131700007.0
2006-12-19 23:55:00,1.6021,1.60215,1.60187,1.60198,795900000.0
2006-12-20 00:00:00,1.60202,1.60209,1.60167,1.60167,1029100002.0
2006-12-20 00:05:00,1.60187,1.60196,1.60152,1.60174,1039399992.0
2006-12-20 00:10:00,1.60187,1.60196,1.60167,1.6019,976600010.0
2006-12-20 00:15:00,1.60185,1.60206,1.60176,1.60195,1337200002.0
2006-12-20 00:20:00,1.60199,1.60223,1.60181,1.60193,1069400005.0
2006-12-20 00:25:00,1.60209,1.60225,1.60184,1.60193,1377300012.0
2006-12-20 00:30:00,1.60199,1.60206,1.60157,1.60172,1240799993.0
2006-12-20 00:35:00,1.6017,1.60191,1.6016,1.60181,1032599989.0
2006-12-20 00:40:00,1.60185,1.60255,1.60164,1.60237,1549500004.0
2006-12-20 00:45:00,1.6024,1.60244,1.60195,1.6021,1527400007.0
2006-12-20 00:50:00,1.60213,1.60218,1.60167,1.60177,907800000.0
2006-12-20 00:55:00,1.60169,1.60193,1.60154,1.60177,1534799998.0
2006-12-20 01:00:00,1.60178,1.60204,1.60171,1.60195,1401700001.0
2006-12-20 01:05:00,1.60188,1.60203,1.60155,1.60173,1209199998.0
2006-12-20 01:10:00,1.60192,1.60199,1.60085,1.60175,1417500001.0
2006-12-20 01:15:00,1.60184,1.60186,1.60078,1.6018,899599996.0
2006-12-20 01:20:00,1.60144,1.60182,1.60132,1.60169,621600004.0
2006-12-20 01:25:00,1.60168,1.60185,1.60152,1.60155,1408500001.0
2006-12-20 01:30:00,1.60159,1.60183,1.60137,1.60177,1221600000.0
2006-12-20 01:35:00,1.60166,1.60182,1.60106,1.60122,1430900014.0
2006-12-20 01:40:00,1.60162,1.60188,1.60098,1.60178,1203000000.0
2006-12-20 01:45:00,1.60172,1.60189,1.60106,1.6018,1738900003.0
2006-12-20 01:50:00,1.60186,1.60196,1.60159,1.60167,1098800002.0
2006-12-20 01:55:00,1.60167,1.60185,1.60154,1.60178,1050899999.0
2006-12-20 02:00:00,1.60177,1.60187,1.60145,1.60177,1504199996.0
2006-12-20 02:05:00,1.60163,1.60183,1.60143,1.6017,1153900003.0
2006-12-20 02:10:00,1.60175,1.60178,1.60146,1.60158,1335299999.0
2006-12-20 02:15:00,1.60158,1.60166,1.60133,1.60159,1218600002.0
2006-12-20 02:20:00,1.60161,1.60167,1.6014,1.60165,1433799995.0
2006-12-20 02:25:00,1.60163,1.60166,1.6014,1.60162,1019600007.0
2006-12-20 02:30:00,1.60126,1.60173,1.60092,1.60168,1054200001.0
2006-12-20 02:35:00,1.60175,1.60175,1.60143,1.60155,1061300001.0
2006-12-20 02:40:00,1.60174,1.60179,1.60146,1.60156,1036600003.0
2006-12-20 02:45:00,1.60164,1.60175,1.60147,1.60156,921300006.0
2006-12-20 02:50:00,1.60169,1.60206,1.60158,1.602,1290499990.0
2006-12-20 02:55:00,1.60201,1.60248,1.60169,1.60248,1404800003.0
2006-12-20 03:00:00,1.6025,1.6031,1.60232,1.60266,1441100001.0
2006-12-20 03:05:00,1.60255,1.60268,1.60233,1.60247,1213300003.0
2006-12-20 03:10:00,1.60252,1.60322,1.6025,1.60313,939399994.0
2006-12-20 03:15:00,1.60295,1.60309,1.60269,1.6028,1103800002.0
2006-12-20 03:20:00,1.60274,1.60317,1.60269,1.60304,1524100010.0
2006-12-20 03:25:00,1.60277,1.60302,1.60262,1.60269,1494500005.0
2006-12-20 03:30:00,1.60285,1.60303,1.60248,1.60303,1318400009.0
2006-12-20 03:35:00,1.60286,1.60314,1.60255,1.60295,1686400009.0
2006-12-20 03:40:00,1.60299,1.60315,1.60276,1.60302,1377800008.0
2006-12-20 03:45:00,1.60322,1.60323,1.60276,1.60295,1882800004.0
2006-12-20 03:50:00,1.603,1.6032,1.60285,1.60297,1236999995.0
2006-12-20 03:55:00,1.60298,1.60311,1.60281,1.60289,1033399999.0
2006-12-20 04:00:00,1.60305,1.60313,1.60278,1.60308,1134300000.0
2006-12-20 04:05:00,1.60304,1.60332,1.60289,1.6033,1229000007.0
2006-12-20 04:10:00,1.60323,1.60369,1.60323,1.60343,1154400006.0
2006-12-20 04:15:00,1.60355,1.60362,1.60333,1.60336,833999998.0
2006-12-20 04:20:00,1.60356,1.60365,1.6028,1.6035,1547000006.0
2006-12-20 04:25:00,1.60345,1.60354,1.60323,1.60345,1005299999.0
2006-12-20 04:30:00,1.60336,1.60357,1.60304,1.60338,1296499995.0
2006-12-20 04:35:00,1.60335,1.60355,1.60316,1.60328,1272400015.0
2006-12-20 04:40:00,1.60348,1.60359,1.60317,1.60342,1309499996.0
2006-12-20 04:45:00,1.60335,1.60348,1.6031,1.60337,1558900005.0
2006-12-20 04:50:00,1.60335,1.60354,1.60314,1.60334,1605599996.0
2006-12-20 04:55:00,1.60345,1.60352,1.60318,1.60332,1237899996.0
2006-12-20 05:00:00,1.60328,1.60352,1.60308,1.60334,1251800000.0
2006-12-20 05:05:00,1.60341,1.60343,1.60315,1.60332,1432500015.0
2006-12-20 05:10:00,1.60324,1.60357,1.60311,1.60332,1230200010.0
2006-12-20 05:15:00,1.60333,1.60338,1.60309,1.60322,963900003.0
2006-12-20 05:20:00,1.60312,1.60335,1.60294,1.60323,1239400002.0
2006-12-20 05:25:00,1.60308,1.60335,1.60306,1.60326,753399996.0
2006-12-20 05:30:00,1.60325,1.60353,1.60317,1.60338,1109500002.0
2006-12-20 05:35:00,1.60339,1.60367,1.6032,1.60342,1224799996.0
2006-12-20 05:40:00,1.60362,1.6038,1.60343,1.60362,1241199994.0
2006-12-20 05:45:00,1.60369,1.60374,1.60331,1.60347,1376900001.0
2006-12-20 05:50:00,1.60357,1.60392,1.60346,1.60366,1433300011.0
2006-12-20 05:55:00,1.60327,1.60382,1.6031,1.60375,1638700007.0
2006-12-20 06:00:00,1.60362,1.60385,1.60354,1.60372,1522400008.0
2006-12-20 06:05:00,1.60379,1.60408,1.60365,1.60395,1704900007.0
2006-12-20 06:10:00,1.60381,1.60405,1.6037,1.60384,1417499989.0
2006-12-20 06:15:00,1.60383,1.60385,1.60319,1.60365,1104100000.0
2006-12-20 06:20:00,1.60371,1.60385,1.60352,1.60373,1131100009.0
2006-12-20 06:25:00,1.60369,1.60398,1.60359,1.6039,1378800003.0
2006-12-20 06:30:00,1.60374,1.60392,1.60349,1.60364,1059300001.0
2006-12-20 06:35:00,1.60352,1.60375,1.60345,1.60347,746400006.0
2006-12-20 06:40:00,1.60359,1.60375,1.60346,1.60365,1228200003.0
2006-12-20 06:45:00,1.60366,1.60409,1.60348,1.60393,1244599999.0
2006-12-20 06:50:00,1.60382,1.6041,1.60359,1.60381,1536900004.0
2006-12-20 06:55:00,1.60378,1.60398,1.6036,1.60389,1539200002.0
2006-12-20 07:00:00,1.60377,1.60401,1.60349,1.60375,1410000009.0
2006-12-20 07:05:00,1.60375,1.60382,1.60345,1.60357,1654300012.0
2006-12-20 07:10:00,1.60335,1.60365,1.60335,1.60364,1128400000.0
2006-12-20 07:15:00,1.60351,1.6038,1.60339,1.6037,1099800002.0
2006-12-20 07:20:00,1.60377,1.60386,1.60351,1.60351,1429500002.0
2006-12-20 07:25:00,1.60363,1.60373,1.60346,1.60348,1615499999.0
2006-12-20 07:30:00,1.60361,1.60375,1.60337,1.60347,1111400003.0
2006-12-20 07:35:00,1.60359,1.60368,1.60345,1.6036,1100700009.0
2006-12-20 07:40:00,1.60346,1.60381,1.60328,1.60381,1432400010.0
2006-12-20 07:45:00,1.60389,1.60401,1.6036,1.60392,1157100001.0
2006-12-20 07:50:00,1.60375,1.60386,1.60328,1.60375,1269399997.0
2006-12-20 07:55:00,1.60364,1.60389,1.6035,1.6038,1315199995.0
2006-12-20 08:00:00,1.60375,1.60388,1.60352,1.60369,1020299996.0
2006-12-20 08:05:00,1.60383,1.60409,1.60369,1.60396,1142899995.0
2006-12-20 08:10:00,1.60377,1.60419,1.60377,1.60402,1560099997.0
2006-12-20 08:15:00,1.60374,1.60429,1.60359,1.60381,1347900007.0
2006-12-20 08:20:00,1.60393,1.60403,1.60372,1.60387,900200003.0
2006-12-20 08:25:00,1.60384,1.60406,1.60378,1.60401,1093599992.0
2006-12-20 08:30:00,1.60397,1.60407,1.60371,1.60404,1315400006.0
2006-12-20 08:35:00,1.6039,1.60416,1.60382,1.60407,1516300013.0
2006-12-20 08:40:00,1.60408,1.60429,1.60396,1.60405,1297499999.0
2006-12-20 08:45:00,1.60412,1.60417,1.60361,1.60362,1400899995.0
2006-12-20 08:50:00,1.60366,1.60379,1.60345,1.60349,961300002.0
2006-12-20 08:55:00,1.60345,1.60414,1.60345,1.60413,1243700009.0
2006-12-20 09:00:00,1.60398,1.60427,1.60398,1.60418,1163100005.0
2006-12-20 09:05:00,1.60411,1.60422,1.60381,1.6041,1434399998.0
2006-12-20 09:10:00,1.60418,1.60435,1.60404,1.60414,1345600008.0
2006-12-20 09:15:00,1.60415,1.60441,1.60401,1.60412,1426600001.0
2006-12-20 09:20:00,1.60415,1.60425,1.60383,1.60415,1321900011.0
2006-12-20 09:25:00,1.60408,1.60442,1.60408,1.60417,1713900003.0
2006-12-20 09:30:00,1.60434,1.60453,1.60421,1.60432,1045500001.0
2006-12-20 09:35:00,1.60442,1.60465,1.60423,1.60444,1482299998.0
2006-12-20 09:40:00,1.60437,1.60455,1.60414,1.60432,1106399998.0
2006-12-20 09:45:00,1.60437,1.6045,1.60404,1.60411,1765900001.0
2006-12-20 09:50:00,1.60406,1.60422,1.60371,1.60406,1195900002.0
2006-12-20 09:55:00,1.60388,1.60418,1.60369,1.60402,1032000000.0
2006-12-20 10:00:00,1.60404,1.60429,1.60388,1.60419,1299800007.0
2006-12-20 10:05:00,1.60413,1.60433,1.60396,1.60427,1513400006.0
2006-12-20 10:10:00,1.6043,1.60437,1.60407,1.60436,1472800003.0
2006-12-20 10:15:00,1.60433,1.60476,1.60422,1.6046,1497499999.0
2006-12-20 10:20:00,1.60451,1.60472,1.60442,1.60459,984700003.0
2006-12-20 10:25:00,1.60462,1.60462,1.6042,1.60429,1981400004.0
2006-12-20 10:30:00,1.60437,1.60465,1.60417,1.60443,1519800006.0
2006-12-20 10:35:00,1.60445,1.60462,1.60423,1.60455,1328800007.0
2006-12-20 10:40:00,1.60445,1.60475,1.60425,1.60441,1175200001.0
2006-12-20 10:45:00,1.60429,1.60458,1.60418,1.60446,1147100002.0
2006-12-20 10:50:00,1.60451,1.60463,1.60424,1.60441,1358600003.0
2006-12-20 10:55:00,1.60446,1.60473,1.60438,1.60453,1334199997.0
2006-12-20 11:00:00,1.60455,1.60465,1.60424,1.6045,1357200009.0
2006-12-20 11:05:00,1.60458,1.60465,1.60434,1.60462,1495100004.0
2006-12-20 11:10:00,1.60447,1.60497,1.6044,1.60497,1683000002.0
2006-12-20 11:15:00,1.60479,1.60493,1.60438,1.60459,1197900001.0
2006-12-20 11:20:00,1.60448,1.60486,1.60441,1.6048,1384400004.0
2006-12-20 11:25:00,1.6048,1.60491,1.6045,1.60462,1240200001.0
2006-12-20 11:30:00,1.6046,1.60475,1.60432,1.60451,1534800004.0
2006-12-20 11:35:00,1.60452,1.60458,1.60419,1.60431,1625900007.0
2006-12-20 11:40:00,1.60419,1.60459,1.60419,1.60432,1482500009.0
2006-12-20 11:45:00,1.60437,1.60458,1.60422,1.60451,1167500002.0
2006-12-20 11:50:00,1.60458,1.60462,1.60423,1.60437,1616600011.0
2006-12-20 11:55:00,1.60433,1.60449,1.60418,1.60427,1199799999.0
2006-12-20 12:00:00,1.60423,1.60442,1.60403,1.60425,1615400003.0
2006-12-20 12:05:00,1.60423,1.60435,1.60393,1.6041,1406600015.0
2006-12-20 12:10:00,1.60416,1.60426,1.60393,1.60398,1179199999.0
2006-12-20 12:15:00,1.6041,1.6043,1.60381,1.60419,1333299996.0
2006-12-20 12:20:00,1.60424,1.60451,1.6041,1.60443,1338300003.0
2006-12-20 12:25:00,1.60441,1.60452,1.60404,1.6043,1618900003.0
2006-12-20 12:30:00,1.60421,1.60456,1.60412,1.6045,1096800008.0
2006-12-20 12:35:00,1.60443,1.60451,1.60407,1.60417,1030499998.0
2006-12-20 12:40:00,1.6043,1.60449,1.60409,1.60433,1119100011.0
2006-12-20 12:45:00,1.6044,1.60452,1.60425,1.60444,1238900001.0
2006-12-20 12:50:00,1.60431,1.60452,1.60396,1.6044,1502200005.0
2006-12-20 12:55:00,1.60448,1.60455,1.6042,1.60428,1028000005.0
2006-12-20 13:00:00,1.60442,1.60465,1.60428,1.60439,1377900005.0
2006-12-20 13:05:00,1.60442,1.60461,1.60432,1.60447,1370900013.0
2006-12-20 13:10:00,1.60445,1.60458,1.60428,1.60444,1318800002.0
2006-12-20 13:15:00,1.60454,1.60465,1.60426,1.60441,1173500000.0
2006-12-20 13:20:00,1.60457,1.6046,1.60417,1.60452,1237300013.0
2006-12-20 13:25:00,1.60441,1.60453,1.60416,1.6045,1522500018.0
2006-12-20 13:30:00,1.60448,1.60455,1.6042,1.60448,1327900001.0
2006-12-20 13:35:00,1.60447,1.60456,1.6043,1.6044,1239100003.0
2006-12-20 13:40:00,1.60441,1.60457,1.60427,1.60443,1136500004.0
2006-12-20 13:45:00,1.60452,1.60461,1.6042,1.60444,1441700002.0
2006-12-20 13:50:00,1.60438,1.60452,1.60415,1.60436,1272200001.0
2006-12-20 13:55:00,1.60422,1.60453,1.60417,1.60444,1566300003.0
2006-12-20 14:00:00,1.60429,1.60462,1.60415,1.60428,1400000001.0
2006-12-20 14:05:00,1.6044,1.60452,1.60415,1.60423,1542799998.0
2006-12-20 14:10:00,1.6044,1.60455,1.60423,1.60442,1445900002.0
2006-12-20 14:15:00,1.60436,1.60456,1.6043,1.60452,1322000006.0
2006-12-20 14:20:00,1.60438,1.60464,1.60425,1.60438,1329200000.0
2006-12-20 14:25:00,1.60447,1.60453,1.60407,1.60445,1129100011.0
2006-12-20 14:30:00,1.60442,1.60448,1.60414,1.60425,1365499997.0
2006-12-20 14:35:00,1.60432,1.6045,1.6041,1.60419,1524400006.0
2006-12-20 14:40:00,1.60433,1.60437,1.60397,1.6041,1600900000.0
2006-12-20 14:45:00,1.60415,1.6044,1.604,1.60405,1048999995.0
2006-12-20 14:50:00,1.60416,1.60428,1.60389,1.60421,1409700005.0
2006-12-20 14:55:00,1.60401,1.60425,1.60391,1.60404,1163899997.0
2006-12-20 15:00:00,1.60394,1.60406,1.60346,1.60362,1319699999.0
2006-12-20 15:05:00,1.60346,1.60381,1.6033,1.60369,1304800008.0
2006-12-20 15:10:00,1.60348,1.60382,1.60346,1.60371,1611300005.0
2006-12-20 15:15:00,1.60372,1.60412,1.60364,1.604,1435499998.0
2006-12-20 15:20:00,1.60405,1.60412,1.60361,1.6037,1201700002.0
2006-12-20 15:25:00,1.60372,1.604,1.60354,1.6039,1505100005.0
2006-12-20 15:30:00,1.60368,1.60405,1.60364,1.60385,1099600001.0
2006-12-20 15:35:00,1.60393,1.60399,1.60354,1.60365,1276600003.0
2006-12-20 15:40:00,1.60364,1.60381,1.60339,1.60357,878099997.0
2006-12-20 15:45:00,1.60351,1.60377,1.60337,1.60366,1319700002.0
2006-12-20 15:50:00,1.6036,1.60371,1.6034,1.60371,1086000003.0
2006-12-20 15:55:00,1.60364,1.60392,1.60349,1.60378,1459300002.0
2006-12-20 16:00:00,1.60366,1.60387,1.60339,1.6037,1509600006.0
2006-12-20 16:05:00,1.60372,1.60372,1.60342,1.60355,1264300004.0
2006-12-20 16:10:00,1.60373,1.60391,1.6034,1.60365,1341600007.0
2006-12-20 16:15:00,1.60335,1.60377,1.60335,1.60355,1398400004.0
2006-12-20 16:20:00,1.60357,1.6037,1.6034,1.60356,1616499995.0
2006-12-20 16:25:00,1.6035,1.60367,1.60317,1.60366,1344299999.0
2006-12-20 16:30:00,1.60333,1.60367,1.60327,1.60352,1198899997.0
2006-12-20 16:35:00,1.6035,1.60375,1.60339,1.60368,1045199998.0
2006-12-20 16:40:00,1.60369,1.60369,1.60324,1.60364,1263600008.0
2006-12-20 16:45:00,1.6036,1.60375,1.60339,1.6037,1223400003.0
2006-12-20 16:50:00,1.60375,1.60383,1.60341,1.60364,1307800002.0
2006-12-20 16:55:00,1.60375,1.60383,1.60329,1.60375,1396700007.0
2006-12-20 17:00:00,1.60371,1.60404,1.60331,1.60331,1559000009.0
2006-12-20 17:05:00,1.60365,1.60378,1.60345,1.60372,1508600005.0
2006-12-20 17:10:00,1.60371,1.6038,1.60341,1.60365,1415000002.0
2006-12-20 17:15:00,1.60352,1.60373,1.60335,1.60352,1638700003.0
2006-12-20 17:20:00,1.60372,1.60383,1.60336,1.60353,1264900012.0
2006-12-20 17:25:00,1.60356,1.60378,1.6035,1.60378,978300005.0
2006-12-20 17:30:00,1.60366,1.60385,1.60336,1.60342,1442000004.0
2006-12-20 17:35:00,1.60352,1.60432,1.60338,1.60393,1351699999.0
2006-12-20 17:40:00,1.60362,1.60395,1.60347,1.60382,1527999992.0
2006-12-20 17:45:00,1.60372,1.60392,1.60336,1.60347,1533000003.0
2006-12-20 17:50:00,1.60359,1.60408,1.60342,1.60405,1166400002.0
2006-12-20 17:55:00,1.60411,1.60438,1.60387,1.60437,1354800005.0
2006-12-20 18:00:00,1.60434,1.60448,1.6041,1.6043,5799000009.0
2006-12-20 18:05:00,1.6042,1.6044,1.60402,1.60407,8915000010.0
2006-12-20 18:10:00,1.6041,1.60433,1.60395,1.60425,8587800008.0
2006-12-20 18:15:00,1.60417,1.60431,1.60384,1.604,8012500037.0
2006-12-20 18:20:00,1.60391,1.6043,1.60362,1.6042,5005900009.0
2006-12-20 18:25:00,1.6043,1.6044,1.60385,1.6039,5726400012.0
2006-12-20 18:30:00,1.60385,1.6051,1.60375,1.6047,6760599998.0
2006-12-20 18:35:00,1.60402,1.60425,1.60387,1.60407,8371400030.0
2006-12-20 18:40:00,1.6045,1.6046,1.60389,1.60395,5056200007.0
2006-12-20 18:45:00,1.60389,1.60419,1.60378,1.60414,3024000009.0
2006-12-20 18:50:00,1.60407,1.60438,1.60391,1.60424,5188099992.0
2006-12-20 18:55:00,1.60428,1.60436,1.60399,1.60402,6384900015.0
2006-12-20 19:00:00,1.60408,1.60428,1.60395,1.60423,2750800002.0
2006-12-20 19:05:00,1.60426,1.6045,1.60407,1.60407,6917800026.0
2006-12-20 19:10:00,1.60402,1.60432,1.60399,1.60418,3851900012.0
2006-12-20 19:15:00,1.60424,1.6043,1.60391,1.6043,4647500025.0
2006-12-20 19:20:00,1.60426,1.60437,1.60403,1.60434,3538400005.0
2006-12-20 19:25:00,1.60429,1.6046,1.60413,1.60431,4336300010.0
2006-12-20 19:30:00,1.6045,1.60504,1.60429,1.6047,4810800018.0
2006-12-20 19:35:00,1.60478,1.60517,1.60428,1.60429,4436900023.0
2006-12-20 19:40:00,1.60444,1.60478,1.60444,1.60452,3351000006.0
2006-12-20 19:45:00,1.60447,1.6048,1.60434,1.6048,3265600014.0
2006-12-20 19:50:00,1.60471,1.60478,1.60438,1.6047,2007999997.0
2006-12-20 19:55:00,1.6048,1.60499,1.60461,1.60488,6028600015.0
2006-12-20 20:00:00,1.60488,1.60492,1.60442,1.60466,2424900001.0
2006-12-20 20:05:00,1.6045,1.6047,1.60429,1.60444,2850000009.0
2006-12-20 20:10:00,1.60448,1.60455,1.60424,1.60448,3548900019.0
2006-12-20 20:15:00,1.6045,1.60458,1.60433,1.60444,4179400007.0
2006-12-20 20:20:00,1.6048,1.6048,1.60422,1.60444,3857100012.0
2006-12-20 20:25:00,1.60444,1.60476,1.60437,1.60463,3282199995.0
2006-12-20 20:30:00,1.60458,1.60476,1.60444,1.60465,2988799995.0
2006-12-20 20:35:00,1.60465,1.60475,1.6044,1.60441,5076899989.0
2006-12-20 20:40:00,1.60457,1.60477,1.60437,1.60437,4270399996.0
2006-12-20 20:45:00,1.60444,1.60478,1.60441,1.60475,4370300006.0
2006-12-20 20:50:00,1.60475,1.60495,1.60456,1.60482,6040000035.0
2006-12-20 20:55:00,1.6047,1.60488,1.6042,1.6043,7350800026.0
2006-12-20 21:00:00,1.60468,1.60479,1.60447,1.60465,3436600014.0
2006-12-20 21:05:00,1.60468,1.60478,1.60443,1.60446,2483300002.0
2006-12-20 21:10:00,1.60462,1.60496,1.60454,1.60482,3595799997.0
2006-12-20 21:15:00,1.60482,1.60492,1.60441,1.60471,3957300012.0
2006-12-20 21:20:00,1.60464,1.60486,1.60451,1.6047,3369700015.0
2006-12-20 21:25:00,1.6046,1.60491,1.60439,1.60471,3476999997.0
2006-12-20 21:30:00,1.60453,1.60488,1.60444,1.60461,5056699988.0
2006-12-20 21:35:00,1.6046,1.60479,1.6045,1.60462,2417400022.0
2006-12-20 21:40:00,1.60469,1.60476,1.60423,1.60431,3831300014.0
2006-12-20 21:45:00,1.60417,1.60449,1.60412,1.60418,4458200004.0
2006-12-20 21:50:00,1.60436,1.60448,1.60415,1.6044,2853900007.0
2006-12-20 21:55:00,1.60439,1.60443,1.60417,1.6043,3763399987.0
2006-12-20 22:00:00,1.6043,1.60443,1.60407,1.60426,3662000003.0
2006-12-20 22:05:00,1.60438,1.60439,1.60384,1.60407,2173200001.0
2006-12-20 22:10:00,1.60403,1.60429,1.60382,1.60422,1544600007.0
2006-12-20 22:15:00,1.60416,1.60457,1.60406,1.60428,1525400003.0
2006-12-20 22:20:00,1.60435,1.60447,1.60407,1.60424,1966800009.0
2006-12-20 22:25:00,1.6043,1.60433,1.60384,1.60418,3175900003.0
2006-12-20 22:30:00,1.6041,1.60437,1.60394,1.6043,2043000003.0
2006-12-20 22:35:00,1.60428,1.60435,1.60392,1.60407,2734400013.0
2006-12-20 22:40:00,1.60408,1.60428,1.60391,1.60428,4078300014.0
2006-12-20 22:45:00,1.60414,1.60447,1.60398,1.60435,1871900007.0
2006-12-20 22:50:00,1.60439,1.6045,1.60393,1.60424,1686700008.0
2006-12-20 22:55:00,1.60438,1.60465,1.60412,1.60412,1383999998.0
2006-12-20 23:00:00,1.604,1.60468,1.604,1.60453,1434299996.0
2006-12-20 23:05:00,1.60446,1.60457,1.60419,1.60434,1146300004.0
2006-12-20 23:10:00,1.60436,1.60444,1.60385,1.60399,1383600002.0
2006-12-20 23:15:00,1.60404,1.60437,1.60389,1.6042,1586199999.0
2006-12-20 23:20:00,1.60407,1.60434,1.604,1.60413,858000005.0
2006-12-20 23:25:00,1.6043,1.60447,1.60392,1.60415,1714400003.0
2006-12-20 23:30:00,1.6042,1.60429,1.60391,1.60415,1554499993.0
2006-12-20 23:35:00,1.60396,1.60436,1.60374,1.60407,1396900004.0
2006-12-20 23:40:00,1.60419,1.60427,1.604,1.60418,1349100003.0
2006-12-20 23:45:00,1.60407,1.60441,1.60397,1.60409,689799991.0
2006-12-20 23:50:00,1.6042,1.60444,1.60402,1.60412,1372400004.0
2006-12-20 23:55:00,1.60444,1.6045,1.60377,1.6042,1030299996.0
2006-12-21 00:00:00,1.60405,1.60425,1.60395,1.60414,816300007.0
2006-12-21 00:05:00,1.60418,1.60431,1.60376,1.60399,1269799999.0
2006-12-21 00:10:00,1.60404,1.60422,1.60395,1.60404,1187899998.0
2006-12-21 00:15:00,1.60418,1.60429,1.60396,1.60409,1024500001.0
2006-12-21 00:20:00,1.60407,1.60419,1.60387,1.60402,1033299998.0
2006-12-21 00:25:00,1.6041,1.60422,1.60393,1.604,835100000.0
2006-12-21 00:30:00,1.60413,1.60426,1.6039,1.60419,1234600003.0
2006-12-21 00:35:00,1.6042,1.60439,1.6041,1.6041,515199999.0
2006-12-21 00:40:00,1.60415,1.60423,1.60397,1.60399,1364300009.0
2006-12-21 00:45:00,1.60412,1.60433,1.60399,1.60415,1373900007.0
2006-12-21 00:50:00,1.60425,1.60438,1.60388,1.60403,1291099996.0
2006-12-21 00:55:00,1.60398,1.60424,1.60359,1.60418,1607600001.0
2006-12-21 01:00:00,1.60407,1.60425,1.60378,1.60403,1668500004.0
2006-12-21 01:05:00,1.60411,1.6042,1.60353,1.60408,1512999991.0
2006-12-21 01:10:00,1.60406,1.60419,1.60391,1.60409,1442900015.0
2006-12-21 01:15:00,1.60407,1.60425,1.60367,1.60406,1292600002.0
2006-12-21 01:20:00,1.60426,1.6043,1.60398,1.60414,745800000.0
2006-12-21 01:25:00,1.60394,1.60423,1.60392,1.60405,967300001.0
2006-12-21 01:30:00,1.60408,1.60417,1.60377,1.60415,1240800007.0
2006-12-21 01:35:00,1.60395,1.60422,1.60391,1.60411,1613500008.0
2006-12-21 01:40:00,1.60403,1.60421,1.60398,1.60402,1537400002.0
2006-12-21 01:45:00,1.60404,1.60425,1.60393,1.60412,1296100003.0
2006-12-21 01:50:00,1.60415,1.60436,1.60393,1.60406,1161000003.0
2006-12-21 01:55:00,1.60408,1.60425,1.60392,1.60422,1321100003.0
2006-12-21 02:00:00,1.60431,1.60453,1.60407,1.60453,1581100010.0
2006-12-21 02:05:00,1.60432,1.60449,1.60386,1.6044,1320200002.0
2006-12-21 02:10:00,1.60434,1.60455,1.60417,1.60455,1034900004.0
2006-12-21 02:15:00,1.6045,1.60458,1.60425,1.60449,1015400001.0
2006-12-21 02:20:00,1.60435,1.60458,1.60432,1.60453,1494200006.0
2006-12-21 02:25:00,1.60449,1.60455,1.60425,1.60455,932100004.0
2006-12-21 02:30:00,1.6042,1.60455,1.6042,1.6044,654699992.0
2006-12-21 02:35:00,1.60456,1.60456,1.60422,1.60438,977300002.0
2006-12-21 02:40:00,1.60419,1.60454,1.60388,1.60447,1557000003.0
2006-12-21 02:45:00,1.60445,1.60452,1.60419,1.60436,1030300003.0
2006-12-21 02:50:00,1.60429,1.60463,1.6038,1.60442,1103399997.0
2006-12-21 02:55:00,1.60438,1.60455,1.6042,1.60433,1095400000.0
2006-12-21 03:00:00,1.6042,1.60441,1.60398,1.60426,1279899993.0
2006-12-21 03:05:00,1.60428,1.60441,1.60407,1.6041,1419100010.0
2006-12-21 03:10:00,1.60429,1.60436,1.60391,1.60405,1066200001.0
2006-12-21 03:15:00,1.60412,1.6043,1.6037,1.60411,1163100003.0
2006-12-21 03:20:00,1.60412,1.60433,1.60345,1.60352,1117999992.0
2006-12-21 03:25:00,1.60428,1.60434,1.60392,1.6042,984300008.0
2006-12-21 03:30:00,1.60409,1.60428,1.60399,1.60425,1480799994.0
2006-12-21 03:35:00,1.60399,1.60435,1.60399,1.60421,756700007.0
2006-12-21 03:40:00,1.60424,1.60425,1.60393,1.60415,1138899986.0
2006-12-21 03:45:00,1.60419,1.60436,1.60393,1.60415,1751999995.0
2006-12-21 03:50:00,1.60413,1.60427,1.60386,1.60418,1358699997.0
2006-12-21 03:55:00,1.60405,1.60428,1.604,1.60416,1149200001.0
2006-12-21 04:00:00,1.60422,1.60427,1.6039,1.60422,952199997.0
2006-12-21 04:05:00,1.60412,1.60439,1.60383,1.60415,1195200001.0
2006-12-21 04:10:00,1.6042,1.60423,1.6039,1.60405,835700001.0
2006-12-21 04:15:00,1.60412,1.60418,1.60387,1.60405,1103299995.0
2006-12-21 04:20:00,1.60414,1.60438,1.60383,1.60436,1112499998.0
2006-12-21 04:25:00,1.60445,1.60451,1.60402,1.60402,990899996.0
2006-12-21 04:30:00,1.60423,1.60433,1.60392,1.60417,894500003.0
2006-12-21 04:35:00,1.60403,1.60425,1.60385,1.60396,1052400005.0
2006-12-21 04:40:00,1.60414,1.60431,1.60398,1.60409,1490900019.0
2006-12-21 04:45:00,1.60413,1.60428,1.60397,1.6042,1712600004.0
2006-12-21 04:50:00,1.60383,1.60431,1.60364,1.6042,1557800009.0
2006-12-21 04:55:00,1.60419,1.6045,1.60407,1.6045,979099998.0
2006-12-21 05:00:00,1.60442,1.6045,1.60407,1.6043,1558300014.0
2006-12-21 05:05:00,1.60428,1.60438,1.60405,1.60427,1309099993.0
2006-12-21 05:10:00,1.60421,1.60451,1.60381,1.60448,1091699999.0
2006-12-21 05:15:00,1.60432,1.60435,1.60405,1.60423,480500004.0
2006-12-21 05:20:00,1.60425,1.60446,1.60401,1.60431,1255699997.0
2006-12-21 05:25:00,1.60438,1.60447,1.60417,1.60436,1372899999.0
2006-12-21 05:30:00,1.6043,1.60449,1.60404,1.60436,1382000004.0
2006-12-21 05:35:00,1.60424,1.60448,1.60408,1.60415,967099998.0
2006-12-21 05:40:00,1.60413,1.60451,1.60402,1.60422,898200002.0
2006-12-21 05:45:00,1.6042,1.60436,1.60396,1.60396,1519100010.0
2006-12-21 05:50:00,1.60428,1.60442,1.60412,1.60425,1182200003.0
2006-12-21 05:55:00,1.60414,1.60439,1.60407,1.60425,1342099998.0
2006-12-21 06:00:00,1.60427,1.60448,1.60418,1.6044,1548800007.0
2006-12-21 06:05:00,1.60438,1.60453,1.6041,1.60453,1774300000.0
2006-12-21 06:10:00,1.60448,1.60463,1.60421,1.60453,1119700009.0
2006-12-21 06:15:00,1.60462,1.60469,1.60442,1.60442,722900005.0
2006-12-21 06:20:00,1.60455,1.60464,1.60396,1.60416,1483400007.0
2006-12-21 06:25:00,1.60459,1.6046,1.60427,1.60441,1405500000.0
2006-12-21 06:30:00,1.60434,1.60453,1.60432,1.60453,695800003.0
2006-12-21 06:35:00,1.60438,1.60459,1.60426,1.60438,898400006.0
2006-12-21 06:40:00,1.60445,1.60449,1.60418,1.60448,1323400001.0
2006-12-21 06:45:00,1.6045,1.60457,1.60396,1.60432,1133299998.0
2006-12-21 06:50:00,1.60445,1.6046,1.60425,1.60425,1400599998.0
2006-12-21 06:55:00,1.60435,1.60438,1.604,1.6041,1404400002.0
2006-12-21 07:00:00,1.60418,1.60425,1.60383,1.60417,1212499999.0
2006-12-21 07:05:00,1.60397,1.60427,1.60381,1.60406,1221300000.0
2006-12-21 07:10:00,1.60389,1.60422,1.60389,1.60418,1199300007.0
2006-12-21 07:15:00,1.60412,1.60425,1.60397,1.60417,1109499998.0
2006-12-21 07:20:00,1.60417,1.60428,1.604,1.60405,1155800011.0
2006-12-21 07:25:00,1.60405,1.60425,1.60388,1.60416,1465499995.0
2006-12-21 07:30:00,1.60403,1.60423,1.6039,1.60409,1015600003.0
2006-12-21 07:35:00,1.60407,1.60428,1.6039,1.6042,1164000008.0
2006-12-21 07:40:00,1.60402,1.60438,1.604,1.6042,1419599994.0
2006-12-21 07:45:00,1.60428,1.60435,1.60409,1.6042,1160999994.0
2006-12-21 07:50:00,1.60415,1.6044,1.60395,1.60432,1352200003.0
2006-12-21 07:55:00,1.60415,1.60436,1.60408,1.6042,1292800007.0
2006-12-21 08:00:00,1.60407,1.60443,1.60403,1.60443,1034099997.0
2006-12-21 08:05:00,1.60438,1.60443,1.60405,1.6042,1078099995.0
2006-12-21 08:10:00,1.60413,1.60432,1.60393,1.60401,1328000004.0
2006-12-21 08:15:00,1.604,1.60445,1.604,1.60433,1365099996.0
2006-12-21 08:20:00,1.60437,1.60464,1.60426,1.60452,1132800011.0
2006-12-21 08:25:00,1.60443,1.60446,1.60375,1.60434,1157199988.0
2006-12-21 08:30:00,1.6043,1.60449,1.60417,1.60438,1312099994.0
2006-12-21 08:35:00,1.60415,1.60443,1.60396,1.60436,980099999.0
2006-12-21 08:40:00,1.60429,1.60451,1.60424,1.60434,959600011.0
2006-12-21 08:45:00,1.60442,1.60458,1.60403,1.60451,1752099999.0
2006-12-21 08:50:00,1.60438,1.60469,1.60433,1.60458,942100001.0
2006-12-21 08:55:00,1.60449,1.60461,1.60425,1.60435,1180500005.0
2006-12-21 09:00:00,1.60418,1.60446,1.60418,1.60439,1204300006.0
2006-12-21 09:05:00,1.60443,1.60451,1.60425,1.60442,1132500000.0
2006-12-21 09:10:00,1.60436,1.60462,1.60417,1.60419,1040300002.0
2006-12-21 09:15:00,1.60419,1.60444,1.60402,1.6042,1372100004.0
2006-12-21 09:20:00,1.60423,1.60439,1.60396,1.60412,1597199997.0
2006-12-21 09:25:00,1.60408,1.60433,1.60398,1.60416,1421500008.0
2006-12-21 09:30:00,1.60422,1.6044,1.60403,1.60408,1001400000.0
2006-12-21 09:35:00,1.60424,1.60443,1.60388,1.60388,1277700008.0
2006-12-21 09:40:00,1.60404,1.60421,1.60371,1.60385,1108500014.0
2006-12-21 09:45:00,1.60384,1.60418,1.60374,1.60418,1502200006.0
2006-12-21 09:50:00,1.6041,1.60431,1.60393,1.60412,1473999991.0
2006-12-21 09:55:00,1.60406,1.60431,1.60392,1.60413,1752999999.0
2006-12-21 10:00:00,1.6043,1.60459,1.6041,1.60434,1438999998.0
2006-12-21 10:05:00,1.60438,1.60475,1.60438,1.60465,1923700001.0
2006-12-21 10:10:00,1.60451,1.60463,1.60434,1.60443,1312200006.0
2006-12-21 10:15:00,1.60437,1.60451,1.60424,1.60443,1076400004.0
2006-12-21 10:20:00,1.60442,1.60452,1.60418,1.60441,1503500001.0
2006-12-21 10:25:00,1.60442,1.60456,1.60406,1.60443,1715200010.0
2006-12-21 10:30:00,1.60442,1.60456,1.60401,1.6041,1475399992.0
2006-12-21 10:35:00,1.60419,1.60448,1.60409,1.60431,1200300001.0
2006-12-21 10:40:00,1.60422,1.60431,1.6038,1.6042,1666200003.0
2006-12-21 10:45:00,1.6043,1.60455,1.60423,1.60439,1443600003.0
2006-12-21 10:50:00,1.60441,1.60454,1.60416,1.60422,1462200007.0
2006-12-21 10:55:00,1.6041,1.60431,1.60394,1.60414,1429900014.0
2006-12-21 11:00:00,1.60425,1.6043,1.60392,1.6041,1464699997.0
2006-12-21 11:05:00,1.60406,1.60432,1.60406,1.60425,1139799997.0
2006-12-21 11:10:00,1.60418,1.60425,1.60364,1.60372,1288600011.0
2006-12-21 11:15:00,1.60363,1.60377,1.60343,1.60368,1603700006.0
2006-12-21 11:20:00,1.60356,1.60373,1.60334,1.60341,1313499995.0
2006-12-21 11:25:00,1.60338,1.60356,1.60299,1.60338,1602900005.0
2006-12-21 11:30:00,1.60335,1.60366,1.60323,1.60342,1836200010.0
2006-12-21 11:35:00,1.6035,1.60377,1.6034,1.60375,1608600004.0
2006-12-21 11:40:00,1.60369,1.604,1.60353,1.60375,1556499996.0
2006-12-21 11:45:00,1.60372,1.60414,1.60364,1.60381,1307699995.0
2006-12-21 11:50:00,1.60394,1.60403,1.60341,1.60341,1618100001.0
2006-12-21 11:55:00,1.60359,1.60416,1.60344,1.60399,1546199998.0
2006-12-21 12:00:00,1.60424,1.60452,1.604,1.60406,1307900006.0
2006-12-21 12:05:00,1.60412,1.60434,1.6038,1.60428,1049200003.0
2006-12-21 12:10:00,1.60425,1.60456,1.604,1.60425,1540700001.0
2006-12-21 12:15:00,1.60427,1.60431,1.60404,1.60406,1338599995.0
2006-12-21 12:20:00,1.60415,1.60423,1.60383,1.60413,1271599992.0
2006-12-21 12:25:00,1.6041,1.6041,1.60376,1.60379,1872299994.0
2006-12-21 12:30:00,1.60385,1.60403,1.60368,1.60388,1503800008.0
2006-12-21 12:35:00,1.60386,1.6039,1.60343,1.60356,1443000000.0
2006-12-21 12:40:00,1.60356,1.60416,1.60334,1.60402,1395800019.0
2006-12-21 12:45:00,1.60402,1.60402,1.6037,1.60392,1409899994.0
2006-12-21 12:50:00,1.60363,1.60393,1.60342,1.60375,1595600002.0
2006-12-21 12:55:00,1.60364,1.60406,1.60352,1.60358,1541600012.0
2006-12-21 13:00:00,1.60358,1.6038,1.6034,1.60367,1199600008.0
2006-12-21 13:05:00,1.60355,1.60374,1.60345,1.60366,1114899996.0
2006-12-21 13:10:00,1.60353,1.60377,1.60335,1.60354,1069199998.0
2006-12-21 13:15:00,1.6035,1.60376,1.6033,1.60362,1437200000.0
2006-12-21 13:20:00,1.60363,1.60377,1.60343,1.60361,1400999999.0
2006-12-21 13:25:00,1.60359,1.60385,1.60332,1.6037,1504400009.0
2006-12-21 13:30:00,1.60371,1.60391,1.60355,1.60365,1433400005.0
2006-12-21 13:35:00,1.60365,1.60393,1.60351,1.60373,1182700003.0
2006-12-21 13:40:00,1.60382,1.6039,1.60351,1.60375,958999998.0
2006-12-21 13:45:00,1.60362,1.6039,1.60351,1.60368,1522900005.0
2006-12-21 13:50:00,1.60356,1.60377,1.60341,1.60375,1376299995.0
2006-12-21 13:55:00,1.60366,1.60381,1.60347,1.6036,1513900001.0
2006-12-21 14:00:00,1.60363,1.60384,1.6033,1.60368,1446200015.0
2006-12-21 14:05:00,1.60378,1.60393,1.60362,1.60369,1166300007.0
2006-12-21 14:10:00,1.60373,1.60398,1.60365,1.60374,1251799990.0
2006-12-21 14:15:00,1.60374,1.60389,1.60343,1.60353,1235899999.0
2006-12-21 14:20:00,1.60342,1.60372,1.6034,1.60362,1697900003.0
2006-12-21 14:25:00,1.60358,1.60385,1.60329,1.60377,1988700004.0
2006-12-21 14:30:00,1.60378,1.60384,1.60334,1.6037,1696399997.0
2006-12-21 14:35:00,1.60369,1.60395,1.60343,1.60387,1778600003.0
2006-12-21 14:40:00,1.6039,1.6039,1.60337,1.60355,1480800007.0
2006-12-21 14:45:00,1.60368,1.60382,1.60337,1.6034,1088700003.0
2006-12-21 14:50:00,1.60358,1.60372,1.60326,1.60347,993800004.0
2006-12-21 14:55:00,1.60347,1.6037,1.60334,1.60357,1013699999.0
2006-12-21 15:00:00,1.60381,1.60398,1.60325,1.60348,1538600002.0
2006-12-21 15:05:00,1.60336,1.60344,1.60285,1.6031,937100003.0
2006-12-21 15:10:00,1.60304,1.60325,1.60292,1.603,1138900003.0
2006-12-21 15:15:00,1.6032,1.60325,1.6027,1.60297,1212700006.0
2006-12-21 15:20:00,1.60312,1.60352,1.60302,1.60326,1627900013.0
2006-12-21 15:25:00,1.60337,1.60358,1.60317,1.60324,1482299998.0
2006-12-21 15:30:00,1.60336,1.60367,1.60321,1.60343,1575400009.0
2006-12-21 15:35:00,1.60357,1.60407,1.60345,1.60381,1588699998.0
2006-12-21 15:40:00,1.6038,1.60403,1.60349,1.60352,1184500003.0
2006-12-21 15:45:00,1.60338,1.6034,1.60291,1.60313,1367500000.0
2006-12-21 15:50:00,1.60314,1.60314,1.60246,1.60275,1610599995.0
2006-12-21 15:55:00,1.60269,1.60289,1.60258,1.60269,1316100004.0
2006-12-21 16:00:00,1.6028,1.60298,1.60251,1.60287,1338799999.0
2006-12-21 16:05:00,1.60288,1.60317,1.60275,1.60305,1345900001.0
2006-12-21 16:10:00,1.60318,1.60323,1.60281,1.60323,1797300000.0
2006-12-21 16:15:00,1.603,1.60338,1.60275,1.60311,1399699990.0
2006-12-21 16:20:00,1.60314,1.60343,1.60299,1.60339,1218500004.0
2006-12-21 16:25:00,1.60318,1.60355,1.60299,1.60355,1455800004.0
2006-12-21 16:30:00,1.60339,1.60355,1.6031,1.6035,1330699997.0
2006-12-21 16:35:00,1.60341,1.60359,1.60328,1.60359,1023600012.0
2006-12-21 16:40:00,1.60362,1.60362,1.603,1.60324,1421500012.0
2006-12-21 16:45:00,1.60326,1.60337,1.60293,1.60312,1464300001.0
2006-12-21 16:50:00,1.60274,1.60318,1.60274,1.60285,1721899999.0
2006-12-21 16:55:00,1.60303,1.60324,1.60281,1.60312,1621299998.0
2006-12-21 17:00:00,1.60293,1.60323,1.60268,1.60311,1345800005.0
2006-12-21 17:05:00,1.60306,1.60317,1.60272,1.6028,1347800004.0
2006-12-21 17:10:00,1.60264,1.60298,1.60263,1.60284,1378799999.0
2006-12-21 17:15:00,1.60285,1.60304,1.6026,1.60275,1437900014.0
2006-12-21 17:20:00,1.60265,1.60273,1.60237,1.60253,1152700005.0
2006-12-21 17:25:00,1.60256,1.60293,1.6025,1.60293,1254900004.0
2006-12-21 17:30:00,1.60284,1.60302,1.60254,1.6028,1351000005.0
2006-12-21 17:35:00,1.60295,1.60334,1.60275,1.60315,1406300004.0
2006-12-21 17:40:00,1.60298,1.60326,1.60252,1.60277,1518000002.0
2006-12-21 17:45:00,1.60273,1.60296,1.60259,1.60273,1772999997.0
2006-12-21 17:50:00,1.60279,1.60292,1.6026,1.60277,1445500006.0
2006-12-21 17:55:00,1.60275,1.60289,1.60242,1.60244,1554100004.0
2006-12-21 18:00:00,1.60237,1.6033,1.60226,1.603,8856300030.0
2006-12-21 18:05:00,1.6031,1.6031,1.60223,1.603,9414800031.0
2006-12-21 18:10:00,1.6029,1.6033,1.60226,1.6031,7588800012.0
2006-12-21 18:15:00,1.60278,1.60315,1.60264,1.60305,5770900029.0
2006-12-21 18:20:00,1.60307,1.6032,1.6028,1.6032,4632700008.0
2006-12-21 18:25:00,1.6031,1.6032,1.60281,1.6031,5760800024.0
2006-12-21 18:30:00,1.60307,1.60325,1.60294,1.60324,5162100020.0
2006-12-21 18:35:00,1.60321,1.60324,1.60284,1.60306,9226300011.0
2006-12-21 18:40:00,1.6027,1.60318,1.60261,1.6027,4882800002.0
2006-12-21 18:45:00,1.60274,1.60331,1.6027,1.60315,2516399997.0
2006-12-21 18:50:00,1.60311,1.60321,1.60286,1.60296,5497400015.0
2006-12-21 18:55:00,1.60298,1.6031,1.60258,1.60273,6150900007.0
2006-12-21 19:00:00,1.60251,1.603,1.60239,1.60276,2158399987.0
2006-12-21 19:05:00,1.60285,1.60298,1.60265,1.60271,6249400001.0
2006-12-21 19:10:00,1.60268,1.60307,1.60266,1.60298,4220000009.0
2006-12-21 19:15:00,1.60298,1.60309,1.60276,1.60303,4238300001.0
2006-12-21 19:20:00,1.60295,1.60303,1.60269,1.60303,3763699991.0
2006-12-21 19:25:00,1.60286,1.60305,1.60268,1.60268,4261400009.0
2006-12-21 19:30:00,1.6024,1.60303,1.6024,1.6027,6180100031.0
2006-12-21 19:35:00,1.60257,1.60282,1.60238,1.60257,3862600004.0
2006-12-21 19:40:00,1.60267,1.60277,1.60248,1.60255,3248899988.0
2006-12-21 19:45:00,1.60257,1.60274,1.60227,1.60251,3153600002.0
2006-12-21 19:50:00,1.60234,1.60255,1.60222,1.60222,1712800007.0
2006-12-21 19:55:00,1.60227,1.60237,1.60203,1.60225,5799300014.0
2006-12-21 20:00:00,1.60225,1.60255,1.60211,1.60249,2282900006.0
2006-12-21 20:05:00,1.6025,1.60253,1.60225,1.60229,2896500023.0
2006-12-21 20:10:00,1.60232,1.60246,1.60215,1.60238,3726599995.0
2006-12-21 20:15:00,1.60231,1.60253,1.60215,1.6024,4465900008.0
2006-12-21 20:20:00,1.60217,1.60238,1.60205,1.60225,2754500012.0
2006-12-21 20:25:00,1.60228,1.60245,1.60209,1.60213,5243999990.0
2006-12-21 20:30:00,1.60208,1.60208,1.60179,1.60198,858499998.0
2006-12-21 20:35:00,1.60179,1.602,1.60152,1.60192,4690300019.0
2006-12-21 20:40:00,1.60186,1.6022,1.60163,1.60189,4242200000.0
2006-12-21 20:45:00,1.60191,1.60232,1.60184,1.60223,4230900015.0
2006-12-21 20:50:00,1.6023,1.60235,1.60207,1.60227,6133899996.0
2006-12-21 20:55:00,1.60229,1.60237,1.60209,1.6022,7324500017.0
2006-12-21 21:00:00,1.6021,1.60247,1.6021,1.60216,4789100006.0
2006-12-21 21:05:00,1.60231,1.60245,1.60216,1.60232,2540400002.0
2006-12-21 21:10:00,1.60242,1.60246,1.60219,1.60236,3939500005.0
2006-12-21 21:15:00,1.60236,1.60246,1.60206,1.60216,4432100015.0
2006-12-21 21:20:00,1.6025,1.6025,1.60212,1.6023,6932500037.0
2006-12-21 21:25:00,1.60228,1.60232,1.60186,1.60205,3053900001.0
2006-12-21 21:30:00,1.60203,1.60214,1.60185,1.60199,4920200005.0
2006-12-21 21:35:00,1.60202,1.60225,1.602,1.6022,2243699998.0
2006-12-21 21:40:00,1.60209,1.60231,1.602,1.60218,4235500014.0
2006-12-21 21:45:00,1.60217,1.60225,1.60189,1.60203,5225800039.0
2006-12-21 21:50:00,1.60198,1.60221,1.60191,1.60209,3357400009.0
2006-12-21 21:55:00,1.60202,1.60233,1.60198,1.6022,3443200013.0
2006-12-21 22:00:00,1.60219,1.60241,1.602,1.60219,3028299987.0
2006-12-21 22:05:00,1.6022,1.60233,1.60205,1.60214,2108899999.0
2006-12-21 22:10:00,1.60232,1.60266,1.60212,1.60222,1814700012.0
2006-12-21 22:15:00,1.60232,1.60245,1.60201,1.60225,1815800000.0
2006-12-21 22:20:00,1.60233,1.60249,1.60211,1.60211,2021800010.0
2006-12-21 22:25:00,1.60231,1.60231,1.60182,1.60205,2674200020.0
2006-12-21 22:30:00,1.60201,1.60234,1.6019,1.60229,1817100001.0
2006-12-21 22:35:00,1.60235,1.60241,1.60203,1.60233,2217200007.0
2006-12-21 22:40:00,1.6023,1.60245,1.60199,1.60228,3932600002.0
2006-12-21 22:45:00,1.6024,1.60264,1.60211,1.60239,2013300013.0
2006-12-21 22:50:00,1.6026,1.6026,1.60224,1.60234,1540099998.0
2006-12-21 22:55:00,1.60256,1.60272,1.60221,1.60221,1455700006.0
2006-12-21 23:00:00,1.60247,1.60279,1.60228,1.60266,1436400014.0
2006-12-21 23:05:00,1.60243,1.60262,1.60229,1.60248,1128800003.0
2006-12-21 23:10:00,1.60244,1.60259,1.60215,1.60247,1404200004.0
2006-12-21 23:15:00,1.60238,1.60262,1.60229,1.6025,1662100010.0
2006-12-21 23:20:00,1.60242,1.60266,1.60192,1.60215,1561300000.0
2006-12-21 23:25:00,1.60247,1.60262,1.6023,1.60243,1394600003.0
2006-12-21 23:30:00,1.60249,1.60263,1.60226,1.60241,1176900000.0
2006-12-21 23:35:00,1.6025,1.60265,1.60236,1.6025,1055199998.0
2006-12-21 23:40:00,1.60251,1.60267,1.60229,1.60248,1255800001.0
2006-12-21 23:45:00,1.60238,1.60258,1.60218,1.60243,1225200001.0
2006-12-21 23:50:00,1.60246,1.60255,1.60211,1.60211,944000000.0
2006-12-21 23:55:00,1.60232,1.60266,1.60223,1.60243,924300004.0
2006-12-22 00:00:00,1.60257,1.60258,1.60229,1.60245,801100005.0
2006-12-22 00:05:00,1.6024,1.60264,1.60226,1.60247,1462500009.0
2006-12-22 00:10:00,1.60264,1.6029,1.60196,1.60269,785699998.0
2006-12-22 00:15:00,1.60264,1.60295,1.60258,1.60278,1475700017.0
2006-12-22 00:20:00,1.60283,1.60283,1.60247,1.60247,1226099996.0
2006-12-22 00:25:00,1.60264,1.60293,1.60264,1.60274,1186000009.0
2006-12-22 00:30:00,1.60273,1.60286,1.60264,1.60269,1098400003.0
2006-12-22 00:35:00,1.60268,1.60286,1.60254,1.60283,939299997.0
2006-12-22 00:40:00,1.60277,1.60294,1.60245,1.60278,1145100000.0
2006-12-22 00:45:00,1.60279,1.60347,1.60275,1.60337,1481799997.0
2006-12-22 00:50:00,1.60334,1.60345,1.60306,1.60322,1234099991.0
2006-12-22 00:55:00,1.60318,1.60324,1.60282,1.6031,1252799999.0
2006-12-22 01:00:00,1.60295,1.60318,1.60286,1.60303,1080700010.0
2006-12-22 01:05:00,1.603,1.60318,1.60289,1.60308,1281900001.0
2006-12-22 01:10:00,1.60314,1.60314,1.60279,1.60304,1308799997.0
2006-12-22 01:15:00,1.60295,1.60322,1.60268,1.60289,1053300000.0
2006-12-22 01:20:00,1.60307,1.60309,1.60262,1.60272,969200010.0
2006-12-22 01:25:00,1.60257,1.60275,1.60241,1.60258,1204499999.0
2006-12-22 01:30:00,1.60266,1.60277,1.60238,1.60268,1022899999.0
2006-12-22 01:35:00,1.60244,1.60275,1.60244,1.6025,1233400009.0
2006-12-22 01:40:00,1.6026,1.60293,1.60254,1.60279,1139100010.0
2006-12-22 01:45:00,1.60285,1.60296,1.60254,1.60285,1419700001.0
2006-12-22 01:50:00,1.60297,1.60297,1.60216,1.60236,1167199998.0
2006-12-22 01:55:00,1.60271,1.60285,1.60221,1.60281,1080800003.0
2006-12-22 02:00:00,1.60278,1.60283,1.60244,1.60283,1431699991.0
2006-12-22 02:05:00,1.60271,1.60285,1.60244,1.6027,1397799994.0
2006-12-22 02:10:00,1.60278,1.60285,1.60247,1.60285,899600004.0
2006-12-22 02:15:00,1.6028,1.60285,1.60241,1.60254,1216000000.0
2006-12-22 02:20:00,1.60263,1.60282,1.6025,1.60273,1460199999.0
2006-12-22 02:25:00,1.60266,1.60289,1.60251,1.60283,719300003.0
2006-12-22 02:30:00,1.60272,1.60285,1.6025,1.60268,936300001.0
2006-12-22 02:35:00,1.60271,1.60281,1.60206,1.60272,1217700003.0
2006-12-22 02:40:00,1.60269,1.60275,1.60247,1.60269,1078700012.0
2006-12-22 02:45:00,1.6027,1.60282,1.60249,1.60282,1151599997.0
2006-12-22 02:50:00,1.60272,1.60285,1.60245,1.60256,1158900000.0
2006-12-22 02:55:00,1.60265,1.60267,1.60235,1.6026,857700003.0
2006-12-22 03:00:00,1.6026,1.60275,1.60237,1.60263,767899994.0
2006-12-22 03:05:00,1.6025,1.60283,1.60235,1.60259,1260800002.0
2006-12-22 03:10:00,1.6026,1.60288,1.60252,1.60285,1301899998.0
2006-12-22 03:15:00,1.60266,1.60285,1.60248,1.60266,853600003.0
2006-12-22 03:20:00,1.60266,1.60285,1.60203,1.60269,744499998.0
2006-12-22 03:25:00,1.60234,1.60285,1.60215,1.6024,793799995.0
2006-12-22 03:30:00,1.60271,1.60288,1.60259,1.60277,917199998.0
2006-12-22 03:35:00,1.6027,1.60283,1.60246,1.60283,792099999.0
2006-12-22 03:40:00,1.60283,1.60285,1.60251,1.60266,1029999998.0
2006-12-22 03:45:00,1.6028,1.6029,1.60255,1.60265,1465600002.0
2006-12-22 03:50:00,1.60266,1.60285,1.60259,1.60285,889900003.0
2006-12-22 03:55:00,1.60278,1.60285,1.6025,1.6027,1162800003.0
2006-12-22 04:00:00,1.60279,1.60288,1.60243,1.60252,1326000000.0
2006-12-22 04:05:00,1.60264,1.60287,1.60246,1.6027,1387200008.0
2006-12-22 04:10:00,1.6027,1.60287,1.60259,1.6028,986599995.0
2006-12-22 04:15:00,1.60278,1.60285,1.60255,1.60257,1016500005.0
2006-12-22 04:20:00,1.6028,1.60295,1.60252,1.60269,1295400008.0
2006-12-22 04:25:00,1.60278,1.60288,1.60257,1.60273,828100003.0
2006-12-22 04:30:00,1.60258,1.60286,1.60226,1.6027,1324400009.0
2006-12-22 04:35:00,1.60262,1.6029,1.60241,1.60272,1517600007.0
2006-12-22 04:40:00,1.60279,1.6029,1.60254,1.60277,1099200003.0
2006-12-22 04:45:00,1.60274,1.60286,1.60206,1.60277,1449400004.0
2006-12-22 04:50:00,1.6026,1.60303,1.60249,1.60276,1268499988.0
2006-12-22 04:55:00,1.60293,1.60295,1.60269,1.6028,1131100005.0
2006-12-22 05:00:00,1.60281,1.60295,1.60204,1.60274,1523800008.0
2006-12-22 05:05:00,1.60285,1.60295,1.60272,1.60285,1124399993.0
2006-12-22 05:10:00,1.60277,1.60296,1.60215,1.60277,1369699999.0
2006-12-22 05:15:00,1.60278,1.60293,1.6021,1.60223,1701900010.0
2006-12-22 05:20:00,1.60289,1.60294,1.60261,1.60277,1451899986.0
2006-12-22 05:25:00,1.6027,1.60295,1.60223,1.60285,1217900004.0
2006-12-22 05:30:00,1.60278,1.60303,1.60267,1.60287,896599994.0
2006-12-22 05:35:00,1.60282,1.60293,1.60231,1.60245,1600699998.0
2006-12-22 05:40:00,1.6026,1.60294,1.60224,1.60271,956400003.0
2006-12-22 05:45:00,1.60275,1.60292,1.60237,1.60255,1335900007.0
2006-12-22 05:50:00,1.60283,1.60292,1.60261,1.60261,1843100006.0
2006-12-22 05:55:00,1.60262,1.60292,1.60262,1.60288,1010899997.0
2006-12-22 06:00:00,1.60289,1.60295,1.60266,1.60277,1518700007.0
2006-12-22 06:05:00,1.60271,1.60292,1.60246,1.60274,1445500006.0
2006-12-22 06:10:00,1.60268,1.60298,1.60255,1.60256,1384900007.0
2006-12-22 06:15:00,1.60292,1.603,1.60272,1.60272,964199996.0
2006-12-22 06:20:00,1.60295,1.60323,1.60274,1.60314,1725200012.0
2006-12-22 06:25:00,1.60315,1.60322,1.60269,1.60313,1187099993.0
2006-12-22 06:30:00,1.6032,1.60321,1.60295,1.60308,1459100007.0
2006-12-22 06:35:00,1.60302,1.60325,1.60283,1.60306,952100006.0
2006-12-22 06:40:00,1.60317,1.60327,1.60304,1.60324,1259100003.0
2006-12-22 06:45:00,1.60326,1.60331,1.60303,1.60328,1240400003.0
2006-12-22 06:50:00,1.60306,1.60339,1.60302,1.60311,1637200014.0
2006-12-22 06:55:00,1.60324,1.60337,1.60311,1.60323,1712300008.0
2006-12-22 07:00:00,1.60304,1.60336,1.60298,1.60322,1862600003.0
2006-12-22 07:05:00,1.60319,1.60334,1.60298,1.60302,1279600005.0
2006-12-22 07:10:00,1.6031,1.60334,1.60283,1.60295,1044000001.0
2006-12-22 07:15:00,1.60302,1.60335,1.60292,1.60327,1047700003.0
2006-12-22 07:20:00,1.60328,1.6034,1.60273,1.60323,1517600000.0
2006-12-22 07:25:00,1.60324,1.60335,1.60288,1.6032,1084799997.0
2006-12-22 07:30:00,1.60325,1.60342,1.6031,1.60327,1312500001.0
2006-12-22 07:35:00,1.60311,1.60335,1.60311,1.60315,773100003.0
2006-12-22 07:40:00,1.60322,1.60346,1.60271,1.60304,1438300007.0
2006-12-22 07:45:00,1.60308,1.6032,1.60258,1.60314,1353299996.0
2006-12-22 07:50:00,1.60305,1.60328,1.60295,1.60325,860600000.0
2006-12-22 07:55:00,1.60303,1.60325,1.60303,1.60317,1063300007.0
2006-12-22 08:00:00,1.60327,1.60339,1.60295,1.60319,1344099996.0
2006-12-22 08:05:00,1.60325,1.60325,1.6026,1.60264,1307700007.0
2006-12-22 08:10:00,1.60306,1.60327,1.60286,1.60296,1256400002.0
2006-12-22 08:15:00,1.60313,1.60325,1.60291,1.60325,775500000.0
2006-12-22 08:20:00,1.60318,1.60325,1.6029,1.60297,943399997.0
2006-12-22 08:25:00,1.603,1.60321,1.60281,1.60309,1042199995.0
2006-12-22 08:30:00,1.60304,1.60322,1.6027,1.60286,1046800002.0
2006-12-22 08:35:00,1.6029,1.60295,1.6025,1.60272,976900003.0
2006-12-22 08:40:00,1.60283,1.60285,1.60255,1.60258,1614600001.0
2006-12-22 08:45:00,1.6028,1.60291,1.60215,1.60242,1356099999.0
2006-12-22 08:50:00,1.60265,1.60265,1.60199,1.60225,1074200004.0
2006-12-22 08:55:00,1.60224,1.60248,1.60207,1.60234,1707300004.0
2006-12-22 09:00:00,1.60236,1.60243,1.60214,1.60221,1177400004.0
2006-12-22 09:05:00,1.60217,1.60243,1.6014,1.60238,977600002.0
2006-12-22 09:10:00,1.602,1.60247,1.60188,1.6024,1285300003.0
2006-12-22 09:15:00,1.60234,1.6025,1.60204,1.60223,1191900006.0
2006-12-22 09:20:00,1.60215,1.60252,1.60212,1.60237,1355700010.0
2006-12-22 09:25:00,1.60224,1.60248,1.60191,1.60211,1260299999.0
2006-12-22 09:30:00,1.60234,1.60261,1.60198,1.60223,1499200005.0
2006-12-22 09:35:00,1.6024,1.60259,1.60212,1.60251,1373200006.0
2006-12-22 09:40:00,1.60256,1.60256,1.60206,1.60223,1376100002.0
2006-12-22 09:45:00,1.60213,1.6023,1.60196,1.6022,1595300000.0
2006-12-22 09:50:00,1.60233,1.60243,1.60206,1.60221,1353700006.0
2006-12-22 09:55:00,1.6021,1.6023,1.60194,1.60212,1147299999.0
2006-12-22 10:00:00,1.60209,1.60233,1.60198,1.60222,1407099998.0
2006-12-22 10:05:00,1.60192,1.60233,1.60192,1.60213,1260500015.0
2006-12-22 10:10:00,1.60213,1.60231,1.60199,1.60215,1420400002.0
2006-12-22 10:15:00,1.60213,1.60227,1.60192,1.60215,1515200015.0
2006-12-22 10:20:00,1.60199,1.60233,1.60199,1.60225,989099997.0
2006-12-22 10:25:00,1.60224,1.60235,1.60155,1.60214,1604300004.0
2006-12-22 10:30:00,1.60209,1.60235,1.60199,1.60209,1582699998.0
2006-12-22 10:35:00,1.60213,1.60253,1.60204,1.6023,1298700006.0
2006-12-22 10:40:00,1.60223,1.60267,1.6021,1.60246,1444900008.0
2006-12-22 10:45:00,1.60255,1.60255,1.6023,1.60239,946499997.0
2006-12-22 10:50:00,1.60247,1.60269,1.60221,1.60262,1807699998.0
2006-12-22 10:55:00,1.60239,1.60273,1.60234,1.60242,1180300002.0
2006-12-22 11:00:00,1.60258,1.60302,1.60225,1.60244,1189499993.0
2006-12-22 11:05:00,1.60228,1.60265,1.60228,1.60256,1393799988.0
2006-12-22 11:10:00,1.60235,1.6028,1.60227,1.60273,1600999991.0
2006-12-22 11:15:00,1.60272,1.60276,1.60232,1.60245,1165000004.0
2006-12-22 11:20:00,1.60237,1.60259,1.60206,1.60245,1542899999.0
2006-12-22 11:25:00,1.60233,1.60266,1.6022,1.60232,1638200007.0
2006-12-22 11:30:00,1.60251,1.60256,1.60208,1.60229,1903200003.0
2006-12-22 11:35:00,1.60206,1.60224,1.60184,1.60216,1777899982.0
2006-12-22 11:40:00,1.60213,1.60224,1.60147,1.60157,1698300006.0
2006-12-22 11:45:00,1.60148,1.6018,1.60137,1.60153,1348299993.0
2006-12-22 11:50:00,1.60168,1.60182,1.60142,1.60166,1755700007.0
2006-12-22 11:55:00,1.60154,1.60191,1.60125,1.60146,1700599995.0
2006-12-22 12:00:00,1.60161,1.60173,1.6014,1.60155,1281199994.0
2006-12-22 12:05:00,1.60164,1.60171,1.60129,1.6016,1713300009.0
2006-12-22 12:10:00,1.60158,1.60219,1.60135,1.60219,1431800004.0
2006-12-22 12:15:00,1.60211,1.60221,1.60184,1.60193,1265400011.0
2006-12-22 12:20:00,1.60192,1.60199,1.60142,1.6016,1450200005.0
2006-12-22 12:25:00,1.60156,1.60167,1.60126,1.60147,1874900006.0
2006-12-22 12:30:00,1.60167,1.60173,1.60135,1.60166,1243800004.0
2006-12-22 12:35:00,1.60168,1.60172,1.60143,1.6016,881900008.0
2006-12-22 12:40:00,1.60161,1.60169,1.60092,1.60095,1182500003.0
2006-12-22 12:45:00,1.60105,1.6014,1.60084,1.60126,1379299998.0
2006-12-22 12:50:00,1.60127,1.60154,1.60096,1.6014,2030100002.0
2006-12-22 12:55:00,1.60153,1.60172,1.60133,1.60162,1276300010.0
2006-12-22 13:00:00,1.6016,1.60184,1.60141,1.60167,1333100006.0
2006-12-22 13:05:00,1.60166,1.60182,1.60148,1.60161,977999998.0
2006-12-22 13:10:00,1.60142,1.60179,1.60142,1.60148,1035200000.0
2006-12-22 13:15:00,1.60158,1.6018,1.60133,1.60145,1381700004.0
2006-12-22 13:20:00,1.60157,1.6016,1.60123,1.60155,1216200006.0
2006-12-22 13:25:00,1.60155,1.60175,1.60118,1.60173,1435300000.0
2006-12-22 13:30:00,1.6017,1.60175,1.60138,1.60146,1325999994.0
2006-12-22 13:35:00,1.60151,1.60183,1.6015,1.60171,1610500001.0
2006-12-22 13:40:00,1.6019,1.60204,1.60168,1.60189,1649299991.0
2006-12-22 13:45:00,1.60197,1.60205,1.60171,1.602,1336200003.0
2006-12-22 13:50:00,1.60198,1.60232,1.60178,1.60232,1114999998.0
2006-12-22 13:55:00,1.60235,1.60257,1.6022,1.60246,1556700006.0
2006-12-22 14:00:00,1.60244,1.60249,1.602,1.60223,1653000000.0
2006-12-22 14:05:00,1.60203,1.60231,1.60161,1.60162,1512300003.0
2006-12-22 14:10:00,1.60172,1.60192,1.6015,1.60167,1280799993.0
2006-12-22 14:15:00,1.60169,1.60195,1.60137,1.60137,1351599994.0
2006-12-22 14:20:00,1.60131,1.602,1.60126,1.6019,2003299999.0
2006-12-22 14:25:00,1.60185,1.60217,1.60172,1.60216,1567699990.0
2006-12-22 14:30:00,1.60212,1.60225,1.60169,1.60209,1391400006.0
2006-12-22 14:35:00,1.60225,1.60225,1.60177,1.60208,1704799994.0
2006-12-22 14:40:00,1.60205,1.60229,1.60187,1.60205,1370900001.0
2006-12-22 14:45:00,1.60203,1.60237,1.60196,1.60223,649999999.0
2006-12-22 14:50:00,1.60237,1.60244,1.60195,1.60218,1319800009.0
2006-12-22 14:55:00,1.60174,1.60255,1.60161,1.60241,1579300006.0
2006-12-22 15:00:00,1.60248,1.60342,1.60225,1.60327,1266800001.0
2006-12-22 15:05:00,1.60324,1.60342,1.60269,1.60283,1266400000.0
2006-12-22 15:10:00,1.60279,1.60296,1.60246,1.60263,1387599993.0
2006-12-22 15:15:00,1.60269,1.60287,1.60257,1.60274,1690200004.0
2006-12-22 15:20:00,1.60269,1.60301,1.60265,1.60288,1752700003.0
2006-12-22 15:25:00,1.6029,1.60299,1.60256,1.60266,1253200003.0
2006-12-22 15:30:00,1.60256,1.60328,1.60223,1.60298,1649700001.0
2006-12-22 15:35:00,1.60322,1.60322,1.60282,1.60293,1352500003.0
2006-12-22 15:40:00,1.60283,1.60297,1.60248,1.60279,1162600008.0
2006-12-22 15:45:00,1.60262,1.60288,1.60223,1.60259,1382900010.0
2006-12-22 15:50:00,1.60256,1.60275,1.60218,1.60275,1392599998.0
2006-12-22 15:55:00,1.60257,1.60278,1.60232,1.60232,1512500003.0
2006-12-22 16:00:00,1.60221,1.60269,1.60211,1.60236,1587899995.0
2006-12-22 16:05:00,1.6024,1.6024,1.602,1.6022,1367100017.0
2006-12-22 16:10:00,1.60221,1.60258,1.60202,1.60243,1604900005.0
2006-12-22 16:15:00,1.60205,1.60253,1.60205,1.60238,1763599996.0
2006-12-22 16:20:00,1.60235,1.6031,1.60223,1.60251,1483499997.0
2006-12-22 16:25:00,1.6026,1.60283,1.60232,1.60241,1668299999.0
2006-12-22 16:30:00,1.60217,1.60235,1.60196,1.60209,860300001.0
2006-12-22 16:35:00,1.60202,1.60237,1.60202,1.60214,1326100002.0
2006-12-22 16:40:00,1.60235,1.60253,1.60199,1.60233,1527900005.0
2006-12-22 16:45:00,1.60229,1.60241,1.60202,1.6022,1260400006.0
2006-12-22 16:50:00,1.60206,1.60223,1.60147,1.6016,1453600009.0
2006-12-22 16:55:00,1.60179,1.60261,1.60155,1.60243,1832100002.0
2006-12-22 17:00:00,1.60243,1.60284,1.60209,1.60229,1808800003.0
2006-12-22 17:05:00,1.60231,1.60261,1.60216,1.60256,1335300010.0
2006-12-22 17:10:00,1.60239,1.60261,1.60211,1.6024,1381100003.0
2006-12-22 17:15:00,1.60238,1.60272,1.60226,1.60265,1618500008.0
2006-12-22 17:20:00,1.60265,1.60275,1.60243,1.60243,735299995.0
2006-12-22 17:25:00,1.6025,1.60282,1.60245,1.60266,1494300005.0
2006-12-22 17:30:00,1.60259,1.60324,1.60247,1.60308,1470199999.0
2006-12-22 17:35:00,1.6031,1.60319,1.60279,1.60294,1180100010.0
2006-12-22 17:40:00,1.60289,1.6033,1.60274,1.60321,1239900004.0
2006-12-22 17:45:00,1.60317,1.60331,1.60268,1.60278,1719400004.0
2006-12-22 17:50:00,1.60297,1.60299,1.60254,1.60286,1568500005.0
2006-12-22 17:55:00,1.60267,1.60315,1.60245,1.60245,1216300003.0
2006-12-22 18:00:00,1.60275,1.6029,1.602,1.6023,7660999976.0
2006-12-22 18:05:00,1.6024,1.60322,1.6022,1.60305,7400399976.0
2006-12-22 18:10:00,1.60308,1.60316,1.6019,1.6019,6611100016.0
2006-12-22 18:15:00,1.60297,1.60316,1.6019,1.60221,8384699972.0
2006-12-22 18:20:00,1.6023,1.60296,1.6021,1.6024,6219400033.0
2006-12-22 18:25:00,1.6025,1.6028,1.6022,1.60259,5727400021.0
2006-12-22 18:30:00,1.60244,1.60301,1.60233,1.60265,5816300016.0
2006-12-22 18:35:00,1.60265,1.60307,1.60244,1.60295,8788900018.0
2006-12-22 18:40:00,1.6022,1.60309,1.6021,1.60262,4662499999.0
2006-12-22 18:45:00,1.60264,1.60288,1.60251,1.60278,2816500014.0
2006-12-22 18:50:00,1.60264,1.60297,1.60253,1.60272,5370700008.0
2006-12-22 18:55:00,1.60278,1.60299,1.60251,1.60265,5945600017.0
2006-12-22 19:00:00,1.60266,1.60273,1.60225,1.60253,2551000006.0
2006-12-22 19:05:00,1.60255,1.60276,1.60232,1.60232,6813300009.0
2006-12-22 19:10:00,1.60237,1.6025,1.60209,1.60212,4125699996.0
2006-12-22 19:15:00,1.60212,1.6024,1.60194,1.60232,4359199995.0
2006-12-22 19:20:00,1.60233,1.6026,1.602,1.6026,3070600014.0
2006-12-22 19:25:00,1.6026,1.60275,1.60217,1.60232,4349100020.0
2006-12-22 19:30:00,1.60227,1.60242,1.60206,1.6022,4860800022.0
2006-12-22 19:35:00,1.60223,1.60252,1.60193,1.6022,3914700011.0
2006-12-22 19:40:00,1.60242,1.60242,1.60213,1.60222,3176200001.0
2006-12-22 19:45:00,1.60229,1.60233,1.60202,1.60233,2972299993.0
2006-12-22 19:50:00,1.60206,1.6027,1.60203,1.6025,2091500001.0
2006-12-22 19:55:00,1.60265,1.60285,1.60242,1.60272,5906700031.0
2006-12-22 20:00:00,1.60285,1.60298,1.60246,1.60257,1891100005.0
2006-12-22 20:05:00,1.60252,1.60294,1.60245,1.60288,2657800004.0
2006-12-22 20:10:00,1.6029,1.60294,1.60264,1.60281,3421199999.0
2006-12-22 20:15:00,1.60278,1.60294,1.6015,1.6015,4757699965.0
2006-12-22 20:20:00,1.6017,1.60293,1.6017,1.6028,4468099986.0
2006-12-22 20:25:00,1.6027,1.60292,1.60251,1.60265,3355600006.0
2006-12-22 20:30:00,1.6013,1.60287,1.6013,1.60261,2163200022.0
2006-12-22 20:35:00,1.60275,1.60284,1.60247,1.6027,5455700010.0
2006-12-22 20:40:00,1.60266,1.60285,1.60232,1.60232,4465100012.0
2006-12-22 20:45:00,1.60254,1.6027,1.60209,1.6023,4084700008.0
2006-12-22 20:50:00,1.60222,1.60252,1.60188,1.60205,6399400052.0
2006-12-22 20:55:00,1.60218,1.60236,1.6007,1.6007,6597499990.0
2006-12-22 21:00:00,1.60207,1.60239,1.60199,1.60215,3206600003.0
2006-12-22 21:05:00,1.60236,1.60249,1.60216,1.60227,2653499998.0
2006-12-22 21:10:00,1.60234,1.60244,1.60209,1.6021,3516800001.0
2006-12-22 21:15:00,1.602,1.60213,1.60144,1.60149,4334700007.0
2006-12-22 21:20:00,1.60165,1.60191,1.60143,1.60163,3765900009.0
2006-12-22 21:25:00,1.6016,1.60168,1.6011,1.6015,3720900001.0
2006-12-22 21:30:00,1.60142,1.60166,1.60131,1.60155,4462699976.0
2006-12-22 21:35:00,1.60157,1.60188,1.60149,1.60167,2457400014.0
2006-12-22 21:40:00,1.6016,1.60184,1.60154,1.6016,4315099993.0
2006-12-22 21:45:00,1.60155,1.60176,1.60106,1.60107,4674499995.0
2006-12-22 21:50:00,1.6011,1.6015,1.601,1.601,3247700016.0
2006-12-22 21:55:00,1.60111,1.6012,1.60081,1.60101,3148799998.0
2006-12-22 22:00:00,1.6009,1.6012,1.60078,1.60105,3233400009.0
2006-12-22 22:05:00,1.60111,1.60121,1.60078,1.60095,1869700000.0
2006-12-22 22:10:00,1.6011,1.60121,1.6008,1.60107,1659800003.0
2006-12-22 22:15:00,1.60103,1.60135,1.60103,1.60118,1933800008.0
2006-12-22 22:20:00,1.6011,1.60136,1.60071,1.6009,2244100000.0
2006-12-22 22:25:00,1.60128,1.60134,1.60089,1.60129,2919900008.0
2006-12-22 22:30:00,1.60111,1.60136,1.60095,1.60128,1576800005.0
2006-12-22 22:35:00,1.60126,1.60134,1.60083,1.60098,2747900006.0
2006-12-22 22:40:00,1.6012,1.6014,1.60079,1.60108,4001700007.0
2006-12-22 22:45:00,1.60106,1.60111,1.60072,1.60095,1658300017.0
2006-12-22 22:50:00,1.60094,1.6011,1.60072,1.60102,2117999999.0
2006-12-22 22:55:00,1.60101,1.60113,1.60058,1.60058,1236600001.0
2006-12-22 23:00:00,1.60093,1.60135,1.6008,1.60112,1271799998.0
2006-12-22 23:05:00,1.60097,1.60122,1.60037,1.60052,1133999996.0
2006-12-22 23:10:00,1.60106,1.60121,1.60087,1.60094,866600009.0
2006-12-22 23:15:00,1.6011,1.60117,1.6007,1.60105,1265700000.0
2006-12-22 23:20:00,1.60113,1.60126,1.60086,1.60089,1594899989.0
2006-12-22 23:25:00,1.60102,1.6011,1.60081,1.60099,799899997.0
2006-12-22 23:30:00,1.60101,1.60117,1.60065,1.60105,1016400007.0
2006-12-22 23:35:00,1.60101,1.60122,1.60082,1.60103,1043700004.0
2006-12-22 23:40:00,1.60102,1.60136,1.60044,1.60113,1602500008.0
2006-12-22 23:45:00,1.60111,1.60132,1.60097,1.60112,1240599996.0
2006-12-22 23:50:00,1.601,1.60152,1.60097,1.6013,990099995.0
2006-12-22 23:55:00,1.60136,1.60152,1.60106,1.60142,815499992.0
2006-12-25 00:00:00,1.60113,1.60181,1.60103,1.60124,1839099998.0
2006-12-25 00:05:00,1.60123,1.60147,1.60082,1.60139,1506599995.0
2006-12-25 00:10:00,1.60108,1.60169,1.60091,1.6011,1784699996.0
2006-12-25 00:15:00,1.60119,1.6017,1.60085,1.60118,1737399999.0
2006-12-25 00:20:00,1.60117,1.60184,1.60092,1.60153,2136799989.0
2006-12-25 00:25:00,1.6016,1.6017,1.60094,1.60112,1847100015.0
2006-12-25 00:30:00,1.601,1.60129,1.60092,1.60097,2187399996.0
2006-12-25 00:35:00,1.60102,1.60128,1.60087,1.60101,1594400013.0
2006-12-25 00:40:00,1.60113,1.60173,1.60099,1.60135,1869900004.0
2006-12-25 00:45:00,1.6014,1.6021,1.60135,1.60159,1559000004.0
2006-12-25 00:50:00,1.60142,1.60171,1.60117,1.60126,1671600012.0
2006-12-25 00:55:00,1.60125,1.60194,1.60109,1.6016,2259599998.0
2006-12-25 01:00:00,1.60148,1.60197,1.60128,1.6013,2461900007.0
2006-12-25 01:05:00,1.60146,1.60218,1.60132,1.60152,1586400006.0
2006-12-25 01:10:00,1.60147,1.60167,1.60116,1.60152,1803600002.0
2006-12-25 01:15:00,1.60145,1.60181,1.60097,1.6018,2015000001.0
2006-12-25 01:20:00,1.60145,1.60229,1.60135,1.60164,1720599996.0
2006-12-25 01:25:00,1.60185,1.60192,1.60111,1.6012,2173200000.0
2006-12-25 01:30:00,1.60145,1.60174,1.601,1.60154,2172000007.0
2006-12-25 01:35:00,1.60153,1.60176,1.60103,1.60142,2117200008.0
2006-12-25 01:40:00,1.60155,1.60178,1.6012,1.60165,2136499998.0
2006-12-25 01:45:00,1.60151,1.60175,1.60104,1.60168,1450300000.0
2006-12-25 01:50:00,1.6013,1.60178,1.60085,1.60177,1745000004.0
2006-12-25 01:55:00,1.60143,1.60172,1.60113,1.60138,1778400002.0
2006-12-25 02:00:00,1.60143,1.6019,1.60074,1.60122,1629299997.0
2006-12-25 02:05:00,1.60119,1.60147,1.60061,1.60099,1789400007.0
2006-12-25 02:10:00,1.60075,1.60133,1.60051,1.60104,1770700000.0
2006-12-25 02:15:00,1.6007,1.60142,1.60065,1.60126,2065799994.0
2006-12-25 02:20:00,1.6011,1.60167,1.60089,1.60113,1794100009.0
2006-12-25 02:25:00,1.60114,1.60155,1.60103,1.60137,1672399999.0
2006-12-25 02:30:00,1.60131,1.60153,1.6007,1.60137,1625699991.0
2006-12-25 02:35:00,1.6012,1.60141,1.6007,1.60088,1531099994.0
2006-12-25 02:40:00,1.60089,1.60139,1.60071,1.6013,1767800013.0
2006-12-25 02:45:00,1.60125,1.60138,1.60067,1.60122,1874100000.0
2006-12-25 02:50:00,1.60104,1.60166,1.60088,1.6012,1363600006.0
2006-12-25 02:55:00,1.60125,1.60145,1.60086,1.60131,1735100002.0
2006-12-25 03:00:00,1.60135,1.60153,1.60089,1.6011,1804400002.0
2006-12-25 03:05:00,1.60109,1.60144,1.60081,1.60095,2004900011.0
2006-12-25 03:10:00,1.6011,1.6015,1.60072,1.60116,1573500007.0
2006-12-25 03:15:00,1.601,1.6015,1.60058,1.60144,1711199990.0
2006-12-25 03:20:00,1.60124,1.60169,1.60091,1.60113,1427200002.0
2006-12-25 03:25:00,1.60122,1.60165,1.60093,1.60117,1530000000.0
2006-12-25 03:30:00,1.60144,1.60166,1.60076,1.60136,1532100000.0
2006-12-25 03:35:00,1.60142,1.60164,1.60065,1.60137,1558200008.0
2006-12-25 03:40:00,1.6012,1.60164,1.60091,1.60117,1560799992.0
2006-12-25 03:45:00,1.60162,1.60169,1.60088,1.60088,1794400016.0
2006-12-25 03:50:00,1.60093,1.6017,1.60093,1.60136,1840499998.0
2006-12-25 03:55:00,1.60122,1.60162,1.6009,1.60135,1409900003.0
2006-12-25 04:00:00,1.60149,1.60174,1.60026,1.60098,1632899999.0
2006-12-25 04:05:00,1.6015,1.60165,1.60078,1.60118,1225800008.0
2006-12-25 04:10:00,1.60078,1.6016,1.60068,1.60151,1607200016.0
2006-12-25 04:15:00,1.60133,1.60169,1.60078,1.60089,1416099995.0
2006-12-25 04:20:00,1.60135,1.6017,1.60092,1.60092,1683500006.0
2006-12-25 04:25:00,1.60112,1.60165,1.601,1.60138,1465499992.0
2006-12-25 04:30:00,1.60073,1.60175,1.60073,1.6016,1152500006.0
2006-12-25 04:35:00,1.60152,1.60169,1.60083,1.60083,1712600015.0
2006-12-25 04:40:00,1.60061,1.60175,1.6004,1.60129,1603600001.0
2006-12-25 04:45:00,1.60118,1.60144,1.60065,1.6011,1578900004.0
2006-12-25 04:50:00,1.60092,1.6015,1.60069,1.60112,1707499994.0
2006-12-25 04:55:00,1.60115,1.60156,1.60075,1.60107,1633199999.0
2006-12-25 05:00:00,1.60077,1.60151,1.60077,1.60132,1353299998.0
2006-12-25 05:05:00,1.60117,1.60137,1.60051,1.60111,1364900003.0
2006-12-25 05:10:00,1.60102,1.60122,1.60081,1.60116,1775600001.0
2006-12-25 05:15:00,1.60097,1.60121,1.60045,1.60058,1650700009.0
2006-12-25 05:20:00,1.60066,1.60132,1.60043,1.60083,1553400017.0
2006-12-25 05:25:00,1.60068,1.60133,1.6006,1.60114,1340500000.0
2006-12-25 05:30:00,1.60099,1.60136,1.6006,1.60123,1395700005.0
2006-12-25 05:35:00,1.60073,1.60128,1.60054,1.60066,1524099996.0
2006-12-25 05:40:00,1.60085,1.60129,1.60049,1.60068,1871200003.0
2006-12-25 05:45:00,1.60077,1.60131,1.60033,1.60117,1497700007.0
2006-12-25 05:50:00,1.60105,1.60124,1.60066,1.60082,1422200005.0
2006-12-25 05:55:00,1.60081,1.60138,1.60064,1.60076,1357700001.0
2006-12-25 06:00:00,1.60057,1.60113,1.60046,1.60075,1143500001.0
2006-12-25 06:05:00,1.60091,1.60135,1.60047,1.60119,1768900001.0
2006-12-25 06:10:00,1.6011,1.60128,1.60059,1.60097,1631700004.0
2006-12-25 06:15:00,1.60097,1.60117,1.60057,1.60096,1608399991.0
2006-12-25 06:20:00,1.6005,1.60116,1.60038,1.60097,1828499999.0
2006-12-25 06:25:00,1.60117,1.60124,1.60067,1.60085,1671099996.0
2006-12-25 06:30:00,1.60071,1.60122,1.60048,1.60082,1724599992.0
2006-12-25 06:35:00,1.60087,1.60116,1.60038,1.60083,1725000016.0
2006-12-25 06:40:00,1.60086,1.60126,1.60067,1.60086,1546000002.0
2006-12-25 06:45:00,1.60103,1.60126,1.60062,1.60104,1302299993.0
2006-12-25 06:50:00,1.6009,1.6013,1.60046,1.6009,1582900006.0
2006-12-25 06:55:00,1.60067,1.60117,1.60021,1.60081,1517100006.0
2006-12-25 07:00:00,1.60071,1.6013,1.60021,1.60059,1480100004.0
2006-12-25 07:05:00,1.60079,1.60145,1.60075,1.60095,1580400009.0
2006-12-25 07:10:00,1.60072,1.6011,1.60034,1.60079,1922899997.0
2006-12-25 07:15:00,1.60043,1.60121,1.60027,1.60116,1749900008.0
2006-12-25 07:20:00,1.60072,1.60135,1.60048,1.60093,1414500002.0
2006-12-25 07:25:00,1.60087,1.60118,1.60052,1.60054,1636400005.0
2006-12-25 07:30:00,1.60068,1.60121,1.60039,1.60084,1814800009.0
2006-12-25 07:35:00,1.60073,1.60144,1.6006,1.60081,1450500000.0
2006-12-25 07:40:00,1.60056,1.60135,1.60049,1.6009,1667499995.0
2006-12-25 07:45:00,1.60095,1.6012,1.60069,1.60081,1368700005.0
2006-12-25 07:50:00,1.60112,1.60139,1.60059,1.60083,1485000004.0
2006-12-25 07:55:00,1.60088,1.60142,1.60084,1.60089,1328299994.0
2006-12-25 08:00:00,1.60057,1.6014,1.60057,1.60094,1570999999.0
2006-12-25 08:05:00,1.60105,1.60156,1.60073,1.60115,1405500007.0
2006-12-25 08:10:00,1.60121,1.60148,1.60071,1.60105,1413000007.0
2006-12-25 08:15:00,1.60112,1.60165,1.60093,1.60117,1781300008.0
2006-12-25 08:20:00,1.60098,1.60165,1.60075,1.60101,1290000000.0
2006-12-25 08:25:00,1.60139,1.60205,1.60112,1.60168,1427499997.0
2006-12-25 08:30:00,1.60166,1.60185,1.60116,1.60151,1314599987.0
2006-12-25 08:35:00,1.60148,1.60195,1.60094,1.60195,1516200001.0
2006-12-25 08:40:00,1.60141,1.60196,1.60102,1.6019,1727500002.0
2006-12-25 08:45:00,1.60176,1.60176,1.60088,1.60115,1618000008.0
2006-12-25 08:50:00,1.60109,1.60163,1.60092,1.60139,1607599998.0
2006-12-25 08:55:00,1.60088,1.60179,1.60088,1.60139,1427499994.0
2006-12-25 09:00:00,1.60141,1.602,1.60111,1.60195,1523199999.0
2006-12-25 09:05:00,1.6017,1.60187,1.60121,1.60168,1413200000.0
2006-12-25 09:10:00,1.60155,1.6019,1.60122,1.6019,1457499998.0
2006-12-25 09:15:00,1.60168,1.60188,1.60106,1.60178,1706600014.0
2006-12-25 09:20:00,1.60172,1.60193,1.60104,1.60176,1638900002.0
2006-12-25 09:25:00,1.60157,1.60199,1.60127,1.60176,1552199999.0
2006-12-25 09:30:00,1.6015,1.60213,1.60115,1.60125,1472299998.0
2006-12-25 09:35:00,1.60121,1.60194,1.60118,1.60121,1590600011.0
2006-12-25 09:40:00,1.60095,1.60173,1.60095,1.60153,1347900003.0
2006-12-25 09:45:00,1.60157,1.60182,1.60104,1.60157,1528300000.0
2006-12-25 09:50:00,1.60133,1.60178,1.60124,1.6015,1852800010.0
2006-12-25 09:55:00,1.60152,1.60191,1.60116,1.60156,1569300001.0
2006-12-25 10:00:00,1.60148,1.60321,1.60117,1.60187,1709799999.0
2006-12-25 10:05:00,1.60187,1.6026,1.60165,1.60188,1674500008.0
2006-12-25 10:10:00,1.6022,1.60249,1.60135,1.60214,1261300002.0
2006-12-25 10:15:00,1.60202,1.60282,1.60182,1.60215,1490099999.0
2006-12-25 10:20:00,1.60181,1.6025,1.60176,1.60226,1679100002.0
2006-12-25 10:25:00,1.60255,1.60266,1.60162,1.60205,1804500002.0
2006-12-25 10:30:00,1.60183,1.60244,1.60145,1.6018,1627900007.0
2006-12-25 10:35:00,1.60197,1.60225,1.60115,1.60186,1427999998.0
2006-12-25 10:40:00,1.60112,1.60194,1.60097,1.60172,1285500000.0
2006-12-25 10:45:00,1.60217,1.60221,1.60109,1.6011,1614999997.0
2006-12-25 10:50:00,1.6009,1.60146,1.59976,1.5998,1790199999.0
2006-12-25 10:55:00,1.5999,1.60236,1.5994,1.60161,1135299994.0
2006-12-25 11:00:00,1.60178,1.60241,1.60149,1.60163,1467699995.0
2006-12-25 11:05:00,1.60191,1.6025,1.60108,1.60108,1158400009.0
2006-12-25 11:10:00,1.60125,1.60158,1.60059,1.60098,1723599998.0
2006-12-25 11:15:00,1.60078,1.60148,1.60031,1.60043,1417600010.0
2006-12-25 11:20:00,1.60031,1.60155,1.60027,1.60133,1659099997.0
2006-12-25 11:25:00,1.60132,1.60146,1.60095,1.6012,1515999991.0
2006-12-25 11:30:00,1.60102,1.60188,1.6006,1.60165,1691800001.0
2006-12-25 11:35:00,1.60185,1.60216,1.5994,1.59953,1628800002.0
2006-12-25 11:40:00,1.59975,1.60013,1.59904,1.59957,1456000007.0
2006-12-25 11:45:00,1.59966,1.60075,1.59966,1.59999,1642999988.0
2006-12-25 11:50:00,1.60009,1.60154,1.59996,1.60083,1575700004.0
2006-12-25 11:55:00,1.60077,1.60077,1.59954,1.59964,1287700000.0
2006-12-25 12:00:00,1.59939,1.60106,1.59933,1.60097,1947600002.0
2006-12-25 12:05:00,1.60133,1.60204,1.60115,1.60142,1521699999.0
2006-12-25 12:10:00,1.60165,1.60307,1.60165,1.60257,1494200003.0
2006-12-25 12:15:00,1.60206,1.60208,1.59968,1.59968,1181000001.0
2006-12-25 12:20:00,1.60007,1.60178,1.59935,1.60142,1554800004.0
2006-12-25 12:25:00,1.60152,1.60213,1.60078,1.6018,1509900009.0
2006-12-25 12:30:00,1.60207,1.60317,1.60142,1.60303,1523100012.0
2006-12-25 12:35:00,1.60357,1.60365,1.6001,1.60052,1635499999.0
2006-12-25 12:40:00,1.60127,1.60286,1.60096,1.60268,1609800005.0
2006-12-25 12:45:00,1.60258,1.60269,1.60123,1.60137,1743799993.0
2006-12-25 12:50:00,1.60139,1.60169,1.60074,1.60152,1761400005.0
2006-12-25 12:55:00,1.60153,1.60181,1.60104,1.60165,1614100009.0
2006-12-25 13:00:00,1.60167,1.60301,1.60165,1.60273,1501800008.0
2006-12-25 13:05:00,1.60287,1.604,1.60282,1.60376,1553299992.0
2006-12-25 13:10:00,1.60345,1.605,1.60339,1.60453,1176500002.0
2006-12-25 13:15:00,1.6034,1.60399,1.60106,1.60157,1690699989.0
2006-12-25 13:20:00,1.60163,1.60217,1.60141,1.60185,1511100002.0
2006-12-25 13:25:00,1.6018,1.60238,1.59965,1.59972,1628799996.0
2006-12-25 13:30:00,1.59949,1.60119,1.59947,1.60102,1548100001.0
2006-12-25 13:35:00,1.60132,1.60234,1.60116,1.60233,1543400002.0
2006-12-25 13:40:00,1.60153,1.60246,1.60056,1.60088,1199100010.0
2006-12-25 13:45:00,1.60132,1.60266,1.60091,1.60227,1758800009.0
2006-12-25 13:50:00,1.60118,1.60219,1.60033,1.60186,1399000000.0
2006-12-25 13:55:00,1.60191,1.6028,1.6017,1.60228,1634700004.0
2006-12-25 14:00:00,1.60182,1.60254,1.60174,1.60209,1859799996.0
2006-12-25 14:05:00,1.60195,1.6025,1.6013,1.602,1429600005.0
2006-12-25 14:10:00,1.60178,1.60247,1.60142,1.60221,1785699992.0
2006-12-25 14:15:00,1.6023,1.60239,1.60026,1.60061,1519700009.0
2006-12-25 14:20:00,1.60037,1.60141,1.59987,1.60015,1645500007.0
2006-12-25 14:25:00,1.60015,1.60104,1.59961,1.60065,1418300007.0
2006-12-25 14:30:00,1.60074,1.60192,1.60027,1.60173,1345900004.0
2006-12-25 14:35:00,1.60181,1.60249,1.60163,1.60203,1266099996.0
2006-12-25 14:40:00,1.60157,1.603,1.60157,1.603,1741799996.0
2006-12-25 14:45:00,1.60291,1.60309,1.60009,1.60009,1725100005.0
2006-12-25 14:50:00,1.59958,1.60206,1.59938,1.60165,1669300015.0
2006-12-25 14:55:00,1.60153,1.60222,1.60138,1.602,1581400011.0
2006-12-25 15:00:00,1.60175,1.60211,1.60109,1.6018,1618300005.0
2006-12-25 15:05:00,1.60205,1.60338,1.60175,1.60188,1456300004.0
2006-12-25 15:10:00,1.60215,1.60405,1.6019,1.6035,1744200003.0
2006-12-25 15:15:00,1.60382,1.60399,1.60279,1.60285,1516799999.0
2006-12-25 15:20:00,1.60265,1.60346,1.60264,1.60287,1393399999.0
2006-12-25 15:25:00,1.60293,1.60434,1.6029,1.60405,1300900000.0
2006-12-25 15:30:00,1.6028,1.60335,1.60115,1.60125,1477800006.0
2006-12-25 15:35:00,1.60093,1.60157,1.59948,1.59952,1434600007.0
2006-12-25 15:40:00,1.59954,1.60031,1.59923,1.60017,1840500008.0
2006-12-25 15:45:00,1.60032,1.60079,1.59949,1.60045,1314900004.0
2006-12-25 15:50:00,1.60032,1.60055,1.59979,1.60046,1646000011.0
2006-12-25 15:55:00,1.60082,1.60207,1.60042,1.60129,1905599997.0
2006-12-25 16:00:00,1.60139,1.6019,1.5995,1.59973,1629499989.0
2006-12-25 16:05:00,1.59973,1.60062,1.59947,1.60018,1718300004.0
2006-12-25 16:10:00,1.59992,1.60133,1.59992,1.60109,1554100000.0
2006-12-25 16:15:00,1.60092,1.60112,1.60013,1.60053,1781800008.0
2006-12-25 16:20:00,1.60123,1.60161,1.60053,1.60092,1682400001.0
2006-12-25 16:25:00,1.60075,1.60128,1.60025,1.60087,1379200001.0
2006-12-25 16:30:00,1.60078,1.60201,1.6007,1.60181,1133100001.0
2006-12-25 16:35:00,1.60214,1.60294,1.60164,1.60259,1658700001.0
2006-12-25 16:40:00,1.60238,1.60238,1.59768,1.59807,1588499991.0
2006-12-25 16:45:00,1.59802,1.59812,1.59706,1.59747,1624700003.0
2006-12-25 16:50:00,1.59719,1.59741,1.59636,1.59702,1964500016.0
2006-12-25 16:55:00,1.5974,1.59841,1.5974,1.59805,1491900011.0
2006-12-25 17:00:00,1.59798,1.59872,1.59786,1.5984,1813600003.0
2006-12-25 17:05:00,1.59851,1.59892,1.59793,1.5985,1302100001.0
2006-12-25 17:10:00,1.59843,1.59926,1.59827,1.59915,1488600011.0
2006-12-25 17:15:00,1.59904,1.59925,1.59815,1.5989,1442799996.0
2006-12-25 17:20:00,1.59853,1.59963,1.59837,1.59963,1253399999.0
2006-12-25 17:25:00,1.59946,1.5997,1.59872,1.59925,1477500002.0
2006-12-25 17:30:00,1.59883,1.59926,1.59866,1.59926,1512700004.0
2006-12-25 17:35:00,1.59913,1.59934,1.59831,1.59838,1693399999.0
2006-12-25 17:40:00,1.59837,1.5991,1.59803,1.59886,1424600008.0
2006-12-25 17:45:00,1.59885,1.59952,1.59851,1.59936,1742900000.0
2006-12-25 17:50:00,1.59965,1.60045,1.59961,1.59961,1197800001.0
2006-12-25 17:55:00,1.59976,1.60022,1.59911,1.6001,1218100010.0
2006-12-25 18:00:00,1.60002,1.60037,1.59993,1.59995,364900002.0
2006-12-25 18:10:00,1.6001,1.60024,1.59993,1.59994,4928100024.0
2006-12-25 18:15:00,1.60002,1.60053,1.59993,1.60035,5561600022.0
2006-12-25 18:20:00,1.60017,1.60078,1.59994,1.60077,1720899999.0
2006-12-25 18:25:00,1.60013,1.60022,1.59935,1.59935,2906100000.0
2006-12-25 18:30:00,1.59931,1.59998,1.59913,1.5993,5647900003.0
2006-12-25 18:35:00,1.59927,1.5998,1.59898,1.59927,8831300026.0
2006-12-25 18:40:00,1.59912,1.59968,1.59904,1.59968,3571300005.0
2006-12-25 18:45:00,1.59966,1.59981,1.59897,1.59925,2488799994.0
2006-12-25 18:50:00,1.5992,1.59932,1.59895,1.59923,5878500028.0
2006-12-25 18:55:00,1.59924,1.59936,1.59896,1.59911,6429800003.0
2006-12-25 19:00:00,1.599,1.59929,1.599,1.59911,2717499996.0
2006-12-25 19:05:00,1.5992,1.59935,1.59901,1.5991,6417700020.0
2006-12-25 19:10:00,1.59895,1.59931,1.59895,1.5992,3919400008.0
2006-12-25 19:15:00,1.59934,1.59934,1.59897,1.59911,4590300008.0
2006-12-25 19:20:00,1.59922,1.5993,1.59884,1.59917,3334200012.0
2006-12-25 19:25:00,1.59922,1.59989,1.59919,1.59958,4879799983.0
2006-12-25 19:30:00,1.59987,1.60036,1.59956,1.60018,5099499997.0
2006-12-25 19:35:00,1.60038,1.60089,1.60002,1.60061,3503299996.0
2006-12-25 19:40:00,1.60076,1.60093,1.60049,1.60061,3191400002.0
2006-12-25 19:45:00,1.60065,1.60086,1.6004,1.60076,2658700007.0
2006-12-25 19:50:00,1.60056,1.60078,1.60049,1.60054,1894100011.0
2006-12-25 19:55:00,1.60058,1.6008,1.60043,1.6006,5605500001.0
2006-12-25 20:00:00,1.60078,1.60083,1.60049,1.60066,2055200003.0
2006-12-25 20:05:00,1.60061,1.60083,1.60049,1.60075,2728900005.0
2006-12-25 20:10:00,1.60064,1.60082,1.60049,1.60062,4001800004.0
2006-12-25 20:15:00,1.6006,1.60083,1.60053,1.60053,3767799994.0
2006-12-25 20:20:00,1.60069,1.60108,1.60056,1.60078,3288299991.0
2006-12-25 20:25:00,1.60074,1.60103,1.60065,1.60082,3205099996.0
2006-12-25 20:30:00,1.60084,1.601,1.60067,1.60072,1079100008.0
2006-12-25 20:35:00,1.60071,1.60103,1.60065,1.60068,5388800031.0
2006-12-25 20:40:00,1.60082,1.60101,1.60061,1.60066,4551900020.0
2006-12-25 20:45:00,1.60092,1.60108,1.60066,1.60102,4245999995.0
2006-12-25 20:50:00,1.60095,1.60104,1.60073,1.60084,6132900011.0
2006-12-25 20:55:00,1.60081,1.60096,1.60077,1.60096,654800008.0
2006-12-25 21:00:00,1.60084,1.601,1.60065,1.60075,3308000007.0
2006-12-25 21:05:00,1.60085,1.60102,1.60063,1.60069,2612300011.0
2006-12-25 21:10:00,1.60087,1.60103,1.60077,1.60088,3946500025.0
2006-12-25 21:15:00,1.60083,1.60102,1.60058,1.60085,4209500013.0
2006-12-25 21:20:00,1.60073,1.60102,1.6006,1.60079,3481500001.0
2006-12-25 21:25:00,1.60082,1.60103,1.6005,1.60091,3582200001.0
2006-12-25 21:30:00,1.60085,1.60104,1.60064,1.6008,4892600011.0
2006-12-25 21:35:00,1.6008,1.60099,1.60068,1.60084,2171900003.0
2006-12-25 21:40:00,1.6009,1.60105,1.60075,1.60081,4243100012.0
2006-12-25 21:45:00,1.60087,1.60103,1.60027,1.60034,4998800002.0
2006-12-25 21:50:00,1.60042,1.60052,1.60021,1.60023,3436500003.0
2006-12-25 21:55:00,1.6002,1.60041,1.60012,1.60022,3589400002.0
2006-12-25 22:00:00,1.60018,1.60036,1.59989,1.60027,3416600010.0
2006-12-25 22:05:00,1.6003,1.6004,1.59972,1.59998,2256300007.0
2006-12-25 22:10:00,1.59992,1.60009,1.59975,1.59995,1549199993.0
2006-12-25 22:15:00,1.59997,1.60017,1.59972,1.59987,2078600012.0
2006-12-25 22:20:00,1.59982,1.60062,1.59979,1.60052,1641900006.0
2006-12-25 22:25:00,1.6006,1.60061,1.59881,1.59911,3352700009.0
2006-12-25 22:30:00,1.59905,1.5993,1.59871,1.59902,2026600002.0
2006-12-25 22:35:00,1.59893,1.59917,1.59873,1.59887,2473799997.0
2006-12-25 22:40:00,1.59882,1.5992,1.59877,1.5991,4027100010.0
2006-12-25 22:45:00,1.59913,1.59917,1.59873,1.59897,1632000005.0
2006-12-25 22:50:00,1.59896,1.59914,1.59867,1.5991,2040300003.0
2006-12-25 22:55:00,1.59898,1.5992,1.59862,1.59862,1849200006.0
2006-12-25 23:00:00,1.59884,1.59929,1.59868,1.59915,1526600010.0
2006-12-25 23:05:00,1.59909,1.5992,1.59889,1.59917,877400007.0
2006-12-25 23:10:00,1.59907,1.59918,1.5989,1.59903,1671000002.0
2006-12-25 23:15:00,1.599,1.59918,1.59889,1.59912,1139600005.0
2006-12-25 23:20:00,1.59924,1.59924,1.59891,1.59905,1025700010.0
2006-12-25 23:25:00,1.59902,1.59922,1.59892,1.59914,1284799997.0
2006-12-25 23:30:00,1.59917,1.60107,1.59883,1.60017,1580399999.0
2006-12-25 23:35:00,1.60013,1.60018,1.5995,1.5995,1503199995.0
2006-12-25 23:40:00,1.59938,1.59962,1.59929,1.59945,1460700008.0
2006-12-25 23:45:00,1.59944,1.5996,1.5993,1.59944,1124900001.0
2006-12-25 23:50:00,1.59955,1.59963,1.59931,1.5995,1369599998.0
2006-12-25 23:55:00,1.59951,1.60166,1.59842,1.60147,1029100003.0
2006-12-26 00:00:00,1.60138,1.60199,1.60064,1.60071,1881000003.0
2006-12-26 00:05:00,1.60082,1.60108,1.6004,1.6004,1433099993.0
2006-12-26 00:10:00,1.60095,1.60185,1.60088,1.60148,1840000011.0
2006-12-26 00:15:00,1.60168,1.60204,1.60127,1.60174,1801900004.0
2006-12-26 00:20:00,1.60132,1.60249,1.60118,1.60231,1408700003.0
2006-12-26 00:25:00,1.60229,1.60262,1.60159,1.60173,1238200013.0
2006-12-26 00:30:00,1.60169,1.6021,1.60132,1.60138,1633600001.0
2006-12-26 00:35:00,1.60128,1.60192,1.60113,1.60163,1693000005.0
2006-12-26 00:40:00,1.60182,1.60224,1.60094,1.60098,1310300007.0
2006-12-26 00:45:00,1.60106,1.60218,1.60083,1.60162,1329300005.0
2006-12-26 00:50:00,1.60153,1.60221,1.60135,1.60178,1666699999.0
2006-12-26 00:55:00,1.60165,1.60233,1.60155,1.60198,1636400000.0
2006-12-26 01:00:00,1.60174,1.60244,1.60164,1.60198,1711700013.0
2006-12-26 01:05:00,1.60183,1.60231,1.60153,1.60204,1702000007.0
2006-12-26 01:10:00,1.60165,1.60227,1.60162,1.60179,1712600005.0
2006-12-26 01:15:00,1.60185,1.60206,1.60137,1.60201,1427899997.0
2006-12-26 01:20:00,1.60178,1.602,1.60154,1.60168,1301900005.0
2006-12-26 01:25:00,1.60217,1.60232,1.60152,1.60216,1925900001.0
2006-12-26 01:30:00,1.60185,1.60205,1.60134,1.60168,2097200023.0
2006-12-26 01:35:00,1.60178,1.60206,1.60132,1.60163,1764899997.0
2006-12-26 01:40:00,1.60156,1.60209,1.60138,1.6018,1409100002.0
2006-12-26 01:45:00,1.6017,1.60216,1.60151,1.60162,1604800003.0
2006-12-26 01:50:00,1.60172,1.60212,1.6013,1.6016,1956699998.0
2006-12-26 01:55:00,1.6016,1.60205,1.60131,1.60177,1459800001.0
2006-12-26 02:00:00,1.60151,1.6022,1.6014,1.60194,1679900011.0
2006-12-26 02:05:00,1.60205,1.60219,1.60148,1.60172,1512100003.0
2006-12-26 02:10:00,1.60171,1.60193,1.60112,1.60149,1641599998.0
2006-12-26 02:15:00,1.60153,1.60191,1.60115,1.60155,1643800001.0
2006-12-26 02:20:00,1.60173,1.60195,1.60121,1.60177,1427799998.0
2006-12-26 02:25:00,1.60167,1.60186,1.60113,1.60168,1593700017.0
2006-12-26 02:30:00,1.60125,1.60159,1.60095,1.60146,1709400007.0
2006-12-26 02:35:00,1.60159,1.60179,1.60114,1.60143,1727400007.0
2006-12-26 02:40:00,1.60159,1.60203,1.60121,1.60143,1583700000.0
2006-12-26 02:45:00,1.6015,1.60188,1.60111,1.60137,1581200006.0
2006-12-26 02:50:00,1.60133,1.60192,1.6012,1.60186,1204799995.0
2006-12-26 02:55:00,1.60163,1.60181,1.601,1.60135,1523100003.0
2006-12-26 03:00:00,1.60153,1.60177,1.60105,1.60136,1900800016.0
2006-12-26 03:05:00,1.60155,1.60179,1.6011,1.60136,1792800005.0
2006-12-26 03:10:00,1.60129,1.60187,1.60114,1.60154,1263500004.0
2006-12-26 03:15:00,1.60164,1.6018,1.60126,1.6014,1818899999.0
2006-12-26 03:20:00,1.60136,1.60172,1.60101,1.60149,1945600008.0
2006-12-26 03:25:00,1.60164,1.60184,1.60111,1.60176,1386300010.0
2006-12-26 03:30:00,1.60106,1.60188,1.60106,1.60181,1744900006.0
2006-12-26 03:35:00,1.60166,1.60176,1.60108,1.60118,1501700002.0
2006-12-26 03:40:00,1.60097,1.60179,1.60065,1.6014,1686600000.0
2006-12-26 03:45:00,1.60157,1.60186,1.60113,1.60172,1635200004.0
2006-12-26 03:50:00,1.60131,1.6018,1.60121,1.60167,1600699996.0
2006-12-26 03:55:00,1.60177,1.60178,1.60111,1.60172,1869300006.0
2006-12-26 04:00:00,1.60122,1.60173,1.60087,1.60122,1447200003.0
2006-12-26 04:05:00,1.60148,1.60173,1.60106,1.6016,1518200006.0
2006-12-26 04:10:00,1.60113,1.6016,1.60096,1.60157,1794200009.0
2006-12-26 04:15:00,1.60147,1.60172,1.60102,1.60152,1692200003.0
2006-12-26 04:20:00,1.60102,1.6018,1.60102,1.60156,1564500012.0
2006-12-26 04:25:00,1.60154,1.6017,1.60087,1.60135,1737000003.0
2006-12-26 04:30:00,1.60085,1.60177,1.60085,1.60149,1729600004.0
2006-12-26 04:35:00,1.60162,1.60175,1.60105,1.60145,1211200007.0
2006-12-26 04:40:00,1.60129,1.60193,1.601,1.60155,1669400012.0
2006-12-26 04:45:00,1.6016,1.60198,1.60121,1.60155,1747799997.0
2006-12-26 04:50:00,1.60097,1.60201,1.60078,1.60157,1652500006.0
2006-12-26 04:55:00,1.60132,1.60197,1.60119,1.6017,1543500007.0
2006-12-26 05:00:00,1.60163,1.60196,1.60126,1.60146,1500400007.0
2006-12-26 05:05:00,1.60143,1.60195,1.60108,1.60132,1742200003.0
2006-12-26 05:10:00,1.60144,1.60177,1.60122,1.60155,1337600006.0
2006-12-26 05:15:00,1.6015,1.60197,1.60104,1.6015,1779500007.0
2006-12-26 05:20:00,1.6017,1.60202,1.60118,1.60139,1761600000.0
2006-12-26 05:25:00,1.60127,1.6018,1.60127,1.60138,1530700001.0
2006-12-26 05:30:00,1.60131,1.60211,1.60119,1.6019,1494800003.0
2006-12-26 05:35:00,1.6016,1.6021,1.60103,1.60143,1803400001.0
2006-12-26 05:40:00,1.60177,1.60187,1.60119,1.60172,1372399992.0
2006-12-26 05:45:00,1.60155,1.60209,1.60113,1.6016,1551700000.0
2006-12-26 05:50:00,1.60177,1.60208,1.60149,1.60182,2017799998.0
2006-12-26 05:55:00,1.60176,1.60199,1.60125,1.60182,1627099991.0
2006-12-26 06:00:00,1.6019,1.60203,1.60152,1.60192,1696399999.0
2006-12-26 06:05:00,1.6018,1.6019,1.60123,1.60137,1853499998.0
2006-12-26 06:10:00,1.6017,1.6022,1.60147,1.60215,1486800001.0
2006-12-26 06:15:00,1.60208,1.60228,1.60152,1.60164,1462600003.0
2006-12-26 06:20:00,1.60135,1.6021,1.60121,1.60181,1349200002.0
2006-12-26 06:25:00,1.60165,1.60206,1.60113,1.60186,1464600004.0
2006-12-26 06:30:00,1.60192,1.60208,1.60135,1.60187,1836200006.0
2006-12-26 06:35:00,1.6019,1.6021,1.60147,1.60166,1683299992.0
2006-12-26 06:40:00,1.60141,1.60198,1.60141,1.6017,2010800029.0
2006-12-26 06:45:00,1.60173,1.60202,1.60142,1.6018,1522200009.0
2006-12-26 06:50:00,1.60127,1.60181,1.6012,1.60181,1917400002.0
2006-12-26 06:55:00,1.60181,1.602,1.60127,1.6015,1939900015.0
2006-12-26 07:00:00,1.60193,1.60197,1.60107,1.60149,1866100006.0
2006-12-26 07:05:00,1.60142,1.60177,1.60124,1.60129,1316200009.0
2006-12-26 07:10:00,1.60141,1.6018,1.60101,1.60101,1361399995.0
2006-12-26 07:15:00,1.6008,1.60178,1.60075,1.6015,1856099997.0
2006-12-26 07:20:00,1.60179,1.6019,1.60071,1.601,1504100010.0
2006-12-26 07:25:00,1.60106,1.60163,1.60104,1.6016,1500600001.0
2006-12-26 07:30:00,1.60124,1.60168,1.60092,1.60159,1503800011.0
2006-12-26 07:35:00,1.6015,1.60179,1.60082,1.60148,1780699996.0
2006-12-26 07:40:00,1.60122,1.60181,1.60087,1.60151,1426400009.0
2006-12-26 07:45:00,1.60162,1.60175,1.60121,1.60143,1219799999.0
2006-12-26 07:50:00,1.60108,1.60192,1.60108,1.60119,1099699994.0
2006-12-26 07:55:00,1.6013,1.60187,1.60112,1.6018,1312600005.0
2006-12-26 08:00:00,1.60123,1.60173,1.60103,1.60127,1598300003.0
2006-12-26 08:05:00,1.60115,1.6018,1.60108,1.60136,1554199998.0
2006-12-26 08:10:00,1.6006,1.6021,1.6006,1.60146,1412399994.0
2006-12-26 08:15:00,1.60156,1.6017,1.601,1.60138,1998299995.0
2006-12-26 08:20:00,1.6016,1.60184,1.60118,1.6015,1543300004.0
2006-12-26 08:25:00,1.60138,1.6022,1.60119,1.60178,1748200009.0
2006-12-26 08:30:00,1.60135,1.60207,1.60128,1.60178,1700399999.0
2006-12-26 08:35:00,1.60202,1.60218,1.60147,1.6018,1981499996.0
2006-12-26 08:40:00,1.60172,1.60202,1.60137,1.6014,1485499994.0
2006-12-26 08:45:00,1.60157,1.60197,1.60101,1.60114,1398300008.0
2006-12-26 08:50:00,1.60123,1.60187,1.60071,1.60111,1749699995.0
2006-12-26 08:55:00,1.60118,1.60204,1.60095,1.60138,2045300009.0
2006-12-26 09:00:00,1.6014,1.60184,1.60113,1.60149,1438700002.0
2006-12-26 09:05:00,1.60157,1.60177,1.60118,1.60155,1599900001.0
2006-12-26 09:10:00,1.6012,1.60174,1.60085,1.60117,1452300003.0
2006-12-26 09:15:00,1.60102,1.60143,1.60075,1.60095,1549700005.0
2006-12-26 09:20:00,1.6011,1.60132,1.60049,1.60086,1917800005.0
2006-12-26 09:25:00,1.60088,1.60144,1.60021,1.60098,1707000014.0
2006-12-26 09:30:00,1.6006,1.60119,1.60047,1.60073,1714699997.0
2006-12-26 09:35:00,1.60082,1.60124,1.60044,1.60107,1509999995.0
2006-12-26 09:40:00,1.60053,1.60116,1.60046,1.60065,1775999996.0
2006-12-26 09:45:00,1.60095,1.60138,1.6006,1.60106,1564300005.0
2006-12-26 09:50:00,1.60109,1.60166,1.60089,1.60158,1542700003.0
2006-12-26 09:55:00,1.60154,1.60174,1.60107,1.60143,1875900015.0
2006-12-26 10:00:00,1.60138,1.60175,1.60085,1.60142,1579299999.0
2006-12-26 10:05:00,1.60091,1.6016,1.60082,1.60148,1698300020.0
2006-12-26 10:10:00,1.60138,1.6016,1.60129,1.60154,1262700018.0
2006-12-26 10:15:00,1.60149,1.60157,1.60129,1.60153,1381999998.0
2006-12-26 10:20:00,1.60145,1.60163,1.6013,1.60152,1072799992.0
2006-12-26 10:25:00,1.60152,1.60171,1.60126,1.6016,1504500005.0
2006-12-26 10:30:00,1.60158,1.60172,1.60137,1.60146,1286400012.0
2006-12-26 10:35:00,1.60162,1.6018,1.60153,1.60175,1705900002.0
2006-12-26 10:40:00,1.6015,1.60209,1.60147,1.60198,1554800004.0
2006-12-26 10:45:00,1.60186,1.60193,1.60149,1.6016,1127899999.0
2006-12-26 10:50:00,1.60167,1.6018,1.60148,1.60152,1213700002.0
2006-12-26 10:55:00,1.60155,1.60168,1.60141,1.60143,1336199997.0
2006-12-26 11:00:00,1.60157,1.60165,1.60123,1.60145,1083399998.0
2006-12-26 11:05:00,1.60146,1.60163,1.60138,1.60155,1032800007.0
2006-12-26 11:10:00,1.60163,1.60165,1.60124,1.60147,1414300003.0
2006-12-26 11:15:00,1.60152,1.60167,1.60142,1.60162,1129199996.0
2006-12-26 11:20:00,1.60164,1.60176,1.6013,1.60141,1858700008.0
2006-12-26 11:25:00,1.6015,1.60165,1.60124,1.60143,1488200009.0
2006-12-26 11:30:00,1.60156,1.60167,1.60136,1.60148,1707300008.0
2006-12-26 11:35:00,1.60148,1.60178,1.60129,1.60152,1302999994.0
2006-12-26 11:40:00,1.60145,1.60157,1.60103,1.60156,1793100008.0
2006-12-26 11:45:00,1.60147,1.60175,1.6013,1.60142,1675200008.0
2006-12-26 11:50:00,1.60147,1.60166,1.60125,1.60135,1704100000.0
2006-12-26 11:55:00,1.60129,1.6017,1.60129,1.60156,1480200012.0
2006-12-26 12:00:00,1.60173,1.60178,1.60138,1.60159,1354499997.0
2006-12-26 12:05:00,1.60166,1.60202,1.60141,1.60185,1382899999.0
2006-12-26 12:10:00,1.60206,1.6021,1.60168,1.6018,1312100010.0
2006-12-26 12:15:00,1.60187,1.60191,1.60163,1.6017,1221000002.0
2006-12-26 12:20:00,1.60183,1.602,1.60148,1.602,1457000009.0
2006-12-26 12:25:00,1.60202,1.60207,1.60153,1.60187,1708200002.0
2006-12-26 12:30:00,1.60188,1.60193,1.60166,1.6019,1107099997.0
2006-12-26 12:35:00,1.60193,1.60193,1.60171,1.60176,1220800002.0
2006-12-26 12:40:00,1.60187,1.60195,1.6016,1.60171,1338700004.0
2006-12-26 12:45:00,1.60184,1.60201,1.60128,1.60176,1296000002.0
2006-12-26 12:50:00,1.60169,1.60202,1.60149,1.6019,1413500009.0
2006-12-26 12:55:00,1.6019,1.60207,1.6013,1.60207,1294099993.0
2006-12-26 13:00:00,1.60191,1.6021,1.60173,1.60194,1367300002.0
2006-12-26 13:05:00,1.60202,1.60205,1.60168,1.60198,1024800007.0
2006-12-26 13:10:00,1.60183,1.60209,1.60165,1.60177,1291799990.0
2006-12-26 13:15:00,1.60182,1.60205,1.60175,1.60184,1387299997.0
2006-12-26 13:20:00,1.60207,1.6021,1.60161,1.60181,1500200010.0
2006-12-26 13:25:00,1.60189,1.60201,1.60166,1.60183,1704500001.0
2006-12-26 13:30:00,1.60182,1.60201,1.60148,1.6016,1521600006.0
2006-12-26 13:35:00,1.60162,1.60169,1.6011,1.60148,1162900004.0
2006-12-26 13:40:00,1.60128,1.6015,1.60097,1.60129,1058399995.0
2006-12-26 13:45:00,1.60137,1.60144,1.601,1.60132,1049100007.0
2006-12-26 13:50:00,1.60129,1.60135,1.60105,1.60132,1375999993.0
2006-12-26 13:55:00,1.60133,1.60135,1.60086,1.60132,1355400013.0
2006-12-26 14:00:00,1.6012,1.60139,1.60083,1.60105,1327199997.0
2006-12-26 14:05:00,1.60122,1.60132,1.601,1.6011,1319400009.0
2006-12-26 14:10:00,1.60112,1.60127,1.60093,1.60095,1414099999.0
2006-12-26 14:15:00,1.60113,1.60135,1.60065,1.60101,1206299999.0
2006-12-26 14:20:00,1.60107,1.60144,1.60087,1.60095,1731399997.0
2006-12-26 14:25:00,1.60106,1.60123,1.60083,1.60114,1324099992.0
2006-12-26 14:30:00,1.60113,1.60113,1.60076,1.60098,1593899993.0
2006-12-26 14:35:00,1.60103,1.60119,1.60083,1.60086,1534199999.0
2006-12-26 14:40:00,1.60106,1.60112,1.60046,1.60078,1444500008.0
2006-12-26 14:45:00,1.60082,1.60153,1.60046,1.60125,1669000001.0
2006-12-26 14:50:00,1.6015,1.60176,1.60127,1.60162,1673200001.0
2006-12-26 14:55:00,1.60161,1.60202,1.60161,1.6017,1360500008.0
2006-12-26 15:00:00,1.6018,1.60195,1.6016,1.60166,1699200008.0
2006-12-26 15:05:00,1.60168,1.602,1.60154,1.6018,1002499998.0
2006-12-26 15:10:00,1.60172,1.60203,1.60164,1.60176,964400001.0
2006-12-26 15:15:00,1.60185,1.60201,1.60168,1.60173,1351300003.0
2006-12-26 15:20:00,1.60184,1.60195,1.6014,1.60147,1216799997.0
2006-12-26 15:25:00,1.60133,1.60197,1.6011,1.60183,1081099999.0
2006-12-26 15:30:00,1.60176,1.60199,1.60154,1.60185,1008499999.0
2006-12-26 15:35:00,1.60193,1.60214,1.60179,1.60206,1143900002.0
2006-12-26 15:40:00,1.60194,1.60223,1.60191,1.60213,1384400014.0
2006-12-26 15:45:00,1.60202,1.60239,1.60171,1.60217,1638400003.0
2006-12-26 15:50:00,1.60201,1.60314,1.60194,1.60292,1347900007.0
2006-12-26 15:55:00,1.60291,1.60299,1.60247,1.60247,1412200003.0
2006-12-26 16:00:00,1.60257,1.60287,1.60239,1.60271,1292199996.0
2006-12-26 16:05:00,1.60271,1.60278,1.60242,1.60259,1330199999.0
2006-12-26 16:10:00,1.60275,1.60293,1.6023,1.60258,1496900005.0
2006-12-26 16:15:00,1.60235,1.60263,1.60192,1.60198,1221999996.0
2006-12-26 16:20:00,1.60191,1.60229,1.60175,1.60195,1029599995.0
2006-12-26 16:25:00,1.602,1.60233,1.60173,1.60215,1469700002.0
2006-12-26 16:30:00,1.60184,1.60217,1.60184,1.60213,1131600007.0
2006-12-26 16:35:00,1.60195,1.60229,1.60188,1.60218,1000900001.0
2006-12-26 16:40:00,1.6021,1.60223,1.60186,1.60215,1058100001.0
2006-12-26 16:45:00,1.60215,1.60227,1.60188,1.60215,1575700005.0
2006-12-26 16:50:00,1.6018,1.60228,1.60169,1.60191,1378900000.0
2006-12-26 16:55:00,1.60213,1.60225,1.60174,1.60225,1504900011.0
2006-12-26 17:00:00,1.60205,1.60236,1.60194,1.60194,1372100008.0
2006-12-26 17:05:00,1.60207,1.60232,1.60185,1.60187,1644299995.0
2006-12-26 17:10:00,1.60188,1.60215,1.60154,1.60201,1381199998.0
2006-12-26 17:15:00,1.60203,1.6022,1.6017,1.60206,1210400003.0
2006-12-26 17:20:00,1.60218,1.60224,1.60189,1.60205,1399300014.0
2006-12-26 17:25:00,1.60198,1.60223,1.60193,1.60212,1117799994.0
2006-12-26 17:30:00,1.60185,1.60218,1.60185,1.60207,1548800005.0
2006-12-26 17:35:00,1.60215,1.60218,1.60187,1.60204,1124299996.0
2006-12-26 17:40:00,1.60203,1.60231,1.60178,1.60221,1538400010.0
2006-12-26 17:45:00,1.60208,1.60227,1.60149,1.6021,1692800005.0
2006-12-26 17:50:00,1.60202,1.60228,1.60197,1.60218,1261600005.0
2006-12-26 17:55:00,1.60219,1.6024,1.60207,1.60237,816900004.0
2006-12-26 18:00:00,1.60242,1.60242,1.6018,1.6019,5375800023.0
2006-12-26 18:05:00,1.6018,1.6022,1.6017,1.6021,5088900021.0
2006-12-26 18:10:00,1.602,1.6022,1.60184,1.6022,7450799993.0
2006-12-26 18:15:00,1.60206,1.60222,1.60172,1.60217,5477500014.0
2006-12-26 18:20:00,1.6022,1.6023,1.60195,1.6022,5004900008.0
2006-12-26 18:25:00,1.6021,1.6023,1.60191,1.60218,6498999996.0
2006-12-26 18:30:00,1.60205,1.60226,1.60183,1.60209,3146300016.0
2006-12-26 18:35:00,1.60216,1.60232,1.60156,1.60225,8625899996.0
2006-12-26 18:40:00,1.60205,1.60215,1.60154,1.60185,3951899997.0
2006-12-26 18:45:00,1.60171,1.6019,1.60157,1.6019,2649200000.0
2006-12-26 18:50:00,1.6019,1.60209,1.60167,1.60188,5502700012.0
2006-12-26 18:55:00,1.60192,1.60206,1.60165,1.60183,5729900018.0
2006-12-26 19:00:00,1.60166,1.60192,1.60156,1.60165,2505700009.0
2006-12-26 19:05:00,1.60193,1.60198,1.60161,1.60188,6228200022.0
2006-12-26 19:10:00,1.60179,1.60207,1.60176,1.602,3779200001.0
2006-12-26 19:15:00,1.60206,1.60214,1.60171,1.60199,4330500017.0
2006-12-26 19:20:00,1.60208,1.60218,1.60179,1.60199,3638200019.0
2006-12-26 19:25:00,1.60195,1.60232,1.60189,1.6019,4019600023.0
2006-12-26 19:30:00,1.6015,1.60224,1.6014,1.60194,6398600032.0
2006-12-26 19:35:00,1.60189,1.60215,1.60173,1.60179,3943800004.0
2006-12-26 19:40:00,1.60202,1.60222,1.60192,1.60201,2837100000.0
2006-12-26 19:45:00,1.60198,1.60232,1.60194,1.60232,3459999988.0
2006-12-26 19:50:00,1.60211,1.60231,1.60147,1.6017,2041799999.0
2006-12-26 19:55:00,1.60159,1.60167,1.6009,1.60095,6370300023.0
2006-12-26 20:00:00,1.60097,1.60135,1.60075,1.60119,2366299997.0
2006-12-26 20:05:00,1.60121,1.6014,1.601,1.60115,2532900010.0
2006-12-26 20:10:00,1.60123,1.60156,1.60116,1.60132,3783699998.0
2006-12-26 20:15:00,1.60129,1.60135,1.60101,1.6013,3702200009.0
2006-12-26 20:20:00,1.60127,1.60153,1.6009,1.6012,2847299996.0
2006-12-26 20:25:00,1.60124,1.60161,1.60113,1.60113,3071800001.0
2006-12-26 20:30:00,1.60106,1.60151,1.60104,1.60129,849399994.0
2006-12-26 20:35:00,1.6011,1.60142,1.60076,1.60134,4620400005.0
2006-12-26 20:40:00,1.60139,1.60209,1.60137,1.60164,3970799997.0
2006-12-26 20:45:00,1.60159,1.60189,1.60151,1.60164,4659499989.0
2006-12-26 20:50:00,1.60181,1.60213,1.6018,1.60205,4132500016.0
2006-12-26 20:55:00,1.60197,1.60209,1.6017,1.6019,3391700003.0
2006-12-26 21:00:00,1.602,1.6021,1.60152,1.60166,4451300006.0
2006-12-26 21:05:00,1.6016,1.60186,1.60145,1.60167,2511800004.0
2006-12-26 21:10:00,1.60173,1.60184,1.60153,1.60166,3603100018.0
2006-12-26 21:15:00,1.60173,1.60184,1.60125,1.60142,4039099995.0
2006-12-26 21:20:00,1.60154,1.6018,1.60148,1.60165,3560300016.0
2006-12-26 21:25:00,1.60173,1.60189,1.60141,1.6016,3782000001.0
2006-12-26 21:30:00,1.60167,1.60177,1.60141,1.60155,4519000006.0
2006-12-26 21:35:00,1.60158,1.60175,1.60145,1.6017,1874700002.0
2006-12-26 21:40:00,1.60174,1.60191,1.60155,1.6017,4364800003.0
2006-12-26 21:45:00,1.60167,1.60178,1.60147,1.60154,4792599998.0
2006-12-26 21:50:00,1.60156,1.6018,1.60148,1.6016,3182399986.0
2006-12-26 21:55:00,1.6017,1.60186,1.6015,1.60184,3625100015.0
2006-12-26 22:00:00,1.60173,1.60202,1.60154,1.60186,3370200013.0
2006-12-26 22:05:00,1.60189,1.60209,1.60154,1.60171,2143700019.0
2006-12-26 22:10:00,1.60178,1.60193,1.60164,1.60179,1790999997.0
2006-12-26 22:15:00,1.60185,1.60208,1.60164,1.60192,1385900000.0
2006-12-26 22:20:00,1.6019,1.60212,1.60174,1.60198,1663600004.0
2006-12-26 22:25:00,1.60197,1.6022,1.60174,1.60209,3055000008.0
2006-12-26 22:30:00,1.60216,1.60242,1.60153,1.60229,2262400000.0
2006-12-26 22:35:00,1.60226,1.60233,1.60183,1.60208,2333700001.0
2006-12-26 22:40:00,1.60205,1.60222,1.60183,1.60207,4154599988.0
2006-12-26 22:45:00,1.60205,1.60217,1.60183,1.60191,1966300020.0
2006-12-26 22:50:00,1.6021,1.60216,1.60175,1.60207,1651700001.0
2006-12-26 22:55:00,1.60211,1.60214,1.6014,1.60167,1381800002.0
2006-12-26 23:00:00,1.60158,1.60215,1.60124,1.60207,1346699998.0
2006-12-26 23:05:00,1.60207,1.60228,1.60175,1.60214,1303699998.0
2006-12-26 23:10:00,1.60197,1.60212,1.60186,1.60202,1138499999.0
2006-12-26 23:15:00,1.6019,1.60226,1.60145,1.60205,1646599996.0
2006-12-26 23:20:00,1.602,1.60207,1.60175,1.60197,949399991.0
2006-12-26 23:25:00,1.60203,1.60203,1.60171,1.60191,861100003.0
2006-12-26 23:30:00,1.60192,1.60202,1.60169,1.60185,1136700002.0
2006-12-26 23:35:00,1.60178,1.60206,1.60177,1.60187,841799997.0
2006-12-26 23:40:00,1.60186,1.60207,1.60165,1.60185,1087700001.0
2006-12-26 23:45:00,1.60186,1.6021,1.60171,1.60177,1126199997.0
2006-12-26 23:50:00,1.60183,1.60209,1.60158,1.60158,1251100005.0
2006-12-26 23:55:00,1.60188,1.6021,1.60157,1.60192,881799994.0
2006-12-27 00:00:00,1.60189,1.60217,1.60161,1.602,837899996.0
2006-12-27 00:05:00,1.60194,1.60221,1.60093,1.60204,1405400008.0
2006-12-27 00:10:00,1.6022,1.60227,1.60168,1.60193,1108099992.0
2006-12-27 00:15:00,1.60187,1.60231,1.60181,1.60192,1567000008.0
2006-12-27 00:20:00,1.60206,1.6023,1.60179,1.60217,1081300009.0
2006-12-27 00:25:00,1.60205,1.6022,1.60167,1.60169,1130399990.0
2006-12-27 00:30:00,1.60187,1.60197,1.60165,1.60182,973900001.0
2006-12-27 00:35:00,1.60173,1.602,1.60173,1.6019,1141899999.0
2006-12-27 00:40:00,1.60193,1.60197,1.6017,1.60177,1397799995.0
2006-12-27 00:45:00,1.6019,1.60226,1.60184,1.60225,1031600008.0
2006-12-27 00:50:00,1.60212,1.60246,1.60179,1.60238,1039299998.0
2006-12-27 00:55:00,1.60238,1.60285,1.60215,1.60252,1230800000.0
2006-12-27 01:00:00,1.60241,1.60266,1.60231,1.60255,1381100000.0
2006-12-27 01:05:00,1.60252,1.60277,1.60219,1.60255,1352500017.0
2006-12-27 01:10:00,1.6025,1.6028,1.6022,1.60262,1532400004.0
2006-12-27 01:15:00,1.60268,1.60269,1.60215,1.60265,1013100004.0
2006-12-27 01:20:00,1.60272,1.60273,1.60248,1.60252,987900002.0
2006-12-27 01:25:00,1.6026,1.60272,1.60236,1.60239,971200005.0
2006-12-27 01:30:00,1.60239,1.60239,1.60178,1.60215,1398800002.0
2006-12-27 01:35:00,1.60193,1.60228,1.6019,1.60199,1676700004.0
2006-12-27 01:40:00,1.60216,1.60232,1.60193,1.60197,1272800006.0
2006-12-27 01:45:00,1.60203,1.60232,1.60171,1.60215,1581200007.0
2006-12-27 01:50:00,1.60215,1.60222,1.60196,1.6021,1078099997.0
2006-12-27 01:55:00,1.60204,1.60227,1.60193,1.60219,1289499997.0
2006-12-27 02:00:00,1.60222,1.60225,1.60191,1.60207,1679700003.0
2006-12-27 02:05:00,1.60202,1.6022,1.60186,1.60207,1812000006.0
2006-12-27 02:10:00,1.60211,1.60237,1.60201,1.60216,1163000002.0
2006-12-27 02:15:00,1.60209,1.60241,1.60197,1.60229,1064800002.0
2006-12-27 02:20:00,1.60229,1.60238,1.60208,1.60234,1601900005.0
2006-12-27 02:25:00,1.60222,1.60228,1.6018,1.6021,1110600003.0
2006-12-27 02:30:00,1.60194,1.60213,1.60173,1.60195,849200003.0
2006-12-27 02:35:00,1.6021,1.60218,1.60177,1.60195,868800000.0
2006-12-27 02:40:00,1.602,1.60208,1.60175,1.60204,1102799999.0
2006-12-27 02:45:00,1.60165,1.60213,1.60135,1.60196,1132400000.0
2006-12-27 02:50:00,1.60189,1.6021,1.60175,1.60203,1086900004.0
2006-12-27 02:55:00,1.6019,1.60216,1.6018,1.6021,1380000007.0
2006-12-27 03:00:00,1.6019,1.60236,1.60174,1.60197,1304800006.0
2006-12-27 03:05:00,1.60205,1.60221,1.60194,1.60215,1371699999.0
2006-12-27 03:10:00,1.60218,1.60225,1.60191,1.60209,1667900008.0
2006-12-27 03:15:00,1.60196,1.6022,1.60158,1.60198,863799998.0
2006-12-27 03:20:00,1.60195,1.60223,1.6019,1.60205,1017700005.0
2006-12-27 03:25:00,1.60195,1.60217,1.60195,1.6021,465200001.0
2006-12-27 03:30:00,1.60196,1.60218,1.60181,1.60215,1416700002.0
2006-12-27 03:35:00,1.60212,1.60217,1.60183,1.60215,1088900008.0
2006-12-27 03:40:00,1.60215,1.60215,1.60185,1.6021,1041800011.0
2006-12-27 03:45:00,1.60209,1.60217,1.60183,1.60201,859400004.0
2006-12-27 03:50:00,1.60205,1.60227,1.60184,1.60194,767199999.0
2006-12-27 03:55:00,1.60231,1.60232,1.60199,1.6022,1597599999.0
2006-12-27 04:00:00,1.60223,1.60232,1.60203,1.60226,1425299993.0
2006-12-27 04:05:00,1.60214,1.60233,1.60187,1.60201,1362300001.0
2006-12-27 04:10:00,1.60206,1.60245,1.60154,1.60223,1362899996.0
2006-12-27 04:15:00,1.60218,1.60243,1.60209,1.60209,1085900007.0
2006-12-27 04:20:00,1.60223,1.60249,1.60208,1.60224,1340399994.0
2006-12-27 04:25:00,1.60242,1.6025,1.6017,1.6017,937300003.0
2006-12-27 04:30:00,1.60169,1.60222,1.60169,1.60207,1005100007.0
2006-12-27 04:35:00,1.60204,1.60212,1.60162,1.60175,1286000000.0
2006-12-27 04:40:00,1.60193,1.60199,1.60166,1.60191,932700000.0
2006-12-27 04:45:00,1.60178,1.60206,1.60178,1.60195,1457699998.0
2006-12-27 04:50:00,1.60186,1.60215,1.6018,1.60194,1076100000.0
2006-12-27 04:55:00,1.60182,1.60229,1.60182,1.60216,1353399995.0
2006-12-27 05:00:00,1.60202,1.60236,1.602,1.60204,1331500006.0
2006-12-27 05:05:00,1.6021,1.60225,1.60204,1.6022,1123100004.0
2006-12-27 05:10:00,1.60222,1.60232,1.60202,1.60215,1557400006.0
2006-12-27 05:15:00,1.60228,1.60228,1.60193,1.60222,774100002.0
2006-12-27 05:20:00,1.60216,1.60236,1.60203,1.60218,1384000002.0
2006-12-27 05:25:00,1.60218,1.60225,1.60191,1.60223,824300006.0
2006-12-27 05:30:00,1.60221,1.60227,1.60177,1.60186,1756000006.0
2006-12-27 05:35:00,1.60198,1.60215,1.6018,1.602,1397200002.0
2006-12-27 05:40:00,1.60203,1.6022,1.60187,1.60199,898700005.0
2006-12-27 05:45:00,1.60195,1.60228,1.60165,1.60186,1374300015.0
2006-12-27 05:50:00,1.60187,1.6022,1.60167,1.60207,1371800000.0
2006-12-27 05:55:00,1.60194,1.60213,1.60188,1.60195,1276000000.0
2006-12-27 06:00:00,1.60203,1.60226,1.6018,1.60202,1455499996.0
2006-12-27 06:05:00,1.602,1.60222,1.60153,1.60208,1898600001.0
2006-12-27 06:10:00,1.6021,1.60213,1.60178,1.60193,1232100002.0
2006-12-27 06:15:00,1.60204,1.60208,1.60177,1.60193,1133500007.0
2006-12-27 06:20:00,1.60204,1.60216,1.6017,1.60193,1668599996.0
2006-12-27 06:25:00,1.602,1.60217,1.60184,1.60207,1141500010.0
2006-12-27 06:30:00,1.60204,1.60213,1.60155,1.60205,1215800003.0
2006-12-27 06:35:00,1.60208,1.60223,1.60187,1.60204,1038800006.0
2006-12-27 06:40:00,1.60199,1.60218,1.60151,1.60197,1057000005.0
2006-12-27 06:45:00,1.60203,1.60225,1.60202,1.60211,952499998.0
2006-12-27 06:50:00,1.60202,1.60227,1.60195,1.6021,1109900001.0
2006-12-27 06:55:00,1.60206,1.60225,1.60181,1.60203,1228999997.0
2006-12-27 07:00:00,1.60209,1.60223,1.6018,1.60203,1294900000.0
2006-12-27 07:05:00,1.60208,1.60224,1.60197,1.602,1534100001.0
2006-12-27 07:10:00,1.60213,1.6025,1.60199,1.60228,965300009.0
2006-12-27 07:15:00,1.6024,1.60245,1.60212,1.60226,1267600003.0
2006-12-27 07:20:00,1.60211,1.60247,1.60206,1.60217,1340100000.0
2006-12-27 07:25:00,1.60217,1.6023,1.60185,1.6021,1416400002.0
2006-12-27 07:30:00,1.6021,1.60227,1.602,1.6021,1052499997.0
2006-12-27 07:35:00,1.60209,1.60225,1.60202,1.60209,537700005.0
2006-12-27 07:40:00,1.60201,1.60226,1.60188,1.60209,1455700007.0
2006-12-27 07:45:00,1.60218,1.60246,1.60194,1.60202,1173700002.0
2006-12-27 07:50:00,1.6021,1.60266,1.60192,1.60259,1312000009.0
2006-12-27 07:55:00,1.60245,1.60257,1.60225,1.60228,1525500003.0
2006-12-27 08:00:00,1.60236,1.60262,1.60223,1.60236,1517000008.0
2006-12-27 08:05:00,1.60252,1.60253,1.60215,1.60237,1248800013.0
2006-12-27 08:10:00,1.60204,1.60264,1.60204,1.60216,1064699995.0
2006-12-27 08:15:00,1.60223,1.60252,1.60219,1.6023,1156400003.0
2006-12-27 08:20:00,1.6024,1.60253,1.60211,1.60221,1167499999.0
2006-12-27 08:25:00,1.60217,1.60235,1.60201,1.60218,1091000007.0
2006-12-27 08:30:00,1.60195,1.60196,1.60139,1.60154,1471799998.0
2006-12-27 08:35:00,1.60125,1.60187,1.60125,1.60181,1229100002.0
2006-12-27 08:40:00,1.60161,1.602,1.60161,1.60178,1272900003.0
2006-12-27 08:45:00,1.60186,1.60195,1.60149,1.60182,1363700006.0
2006-12-27 08:50:00,1.6019,1.602,1.60172,1.60188,1110100009.0
2006-12-27 08:55:00,1.60176,1.60195,1.60163,1.60176,1141900003.0
2006-12-27 09:00:00,1.60168,1.60202,1.60168,1.60202,1363100000.0
2006-12-27 09:05:00,1.60199,1.60257,1.60175,1.60245,1431000004.0
2006-12-27 09:10:00,1.60248,1.60276,1.60214,1.60248,1317800001.0
2006-12-27 09:15:00,1.60244,1.60272,1.60237,1.60248,1511900015.0
2006-12-27 09:20:00,1.60266,1.60273,1.60245,1.60259,1017099995.0
2006-12-27 09:25:00,1.60267,1.60271,1.60236,1.6025,1186099995.0
2006-12-27 09:30:00,1.6026,1.60265,1.6024,1.6025,1017600002.0
2006-12-27 09:35:00,1.60258,1.60279,1.60243,1.60265,1492099997.0
2006-12-27 09:40:00,1.60264,1.60312,1.60264,1.60274,1258800000.0
2006-12-27 09:45:00,1.60289,1.60315,1.60279,1.60291,1599100013.0
2006-12-27 09:50:00,1.60307,1.60324,1.60286,1.60308,1777599991.0
2006-12-27 09:55:00,1.60304,1.60321,1.60285,1.60308,1041499999.0
2006-12-27 10:00:00,1.60308,1.60326,1.60288,1.60319,1561200005.0
2006-12-27 10:05:00,1.60303,1.60366,1.60297,1.60366,1612900008.0
2006-12-27 10:10:00,1.60355,1.6036,1.6029,1.60328,1481299998.0
2006-12-27 10:15:00,1.60322,1.6033,1.60293,1.60322,1570400012.0
2006-12-27 10:20:00,1.60311,1.60325,1.60288,1.60318,1456199997.0
2006-12-27 10:25:00,1.60328,1.60332,1.60279,1.6032,1488299994.0
2006-12-27 10:30:00,1.6032,1.60345,1.60308,1.60337,1409000007.0
2006-12-27 10:35:00,1.6033,1.6036,1.60319,1.60343,1283100016.0
2006-12-27 10:40:00,1.60333,1.60353,1.60305,1.60317,1577900004.0
2006-12-27 10:45:00,1.60339,1.60353,1.60304,1.60327,1606199998.0
2006-12-27 10:50:00,1.60317,1.60333,1.60296,1.60309,1282000004.0
2006-12-27 10:55:00,1.603,1.60332,1.60292,1.60299,1411199999.0
2006-12-27 11:00:00,1.60315,1.60331,1.60284,1.60304,1358300004.0
2006-12-27 11:05:00,1.60313,1.60351,1.60301,1.60347,1128400001.0
2006-12-27 11:10:00,1.60332,1.60363,1.60324,1.6036,1133599999.0
2006-12-27 11:15:00,1.60344,1.60362,1.60331,1.60352,1280000011.0
2006-12-27 11:20:00,1.60338,1.60349,1.60315,1.6032,1315100006.0
2006-12-27 11:25:00,1.6032,1.60365,1.60305,1.60348,1481900008.0
2006-12-27 11:30:00,1.6035,1.60373,1.6033,1.60362,1902599994.0
2006-12-27 11:35:00,1.60376,1.60381,1.60344,1.60365,1516399992.0
2006-12-27 11:40:00,1.60376,1.60387,1.60352,1.60364,1682800006.0
2006-12-27 11:45:00,1.60358,1.60376,1.6033,1.60362,1492899996.0
2006-12-27 11:50:00,1.60362,1.60387,1.60344,1.60373,1483100008.0
2006-12-27 11:55:00,1.60363,1.60385,1.60349,1.60364,1481700003.0
2006-12-27 12:00:00,1.60376,1.60398,1.60352,1.60394,1808900001.0
2006-12-27 12:05:00,1.60388,1.60401,1.60368,1.60383,1690900003.0
2006-12-27 12:10:00,1.6039,1.6043,1.60368,1.60389,1798799986.0
2006-12-27 12:15:00,1.60405,1.60414,1.60379,1.60382,1553300011.0
2006-12-27 12:20:00,1.60378,1.60407,1.60354,1.60398,1258599993.0
2006-12-27 12:25:00,1.60393,1.60395,1.60363,1.60372,1855300006.0
2006-12-27 12:30:00,1.6039,1.60424,1.60377,1.60413,1294199996.0
2006-12-27 12:35:00,1.6041,1.60458,1.60407,1.60426,1118100006.0
2006-12-27 12:40:00,1.60428,1.60443,1.60396,1.60426,1395700004.0
2006-12-27 12:45:00,1.60415,1.60431,1.60388,1.60411,1361700003.0
2006-12-27 12:50:00,1.60412,1.60438,1.60371,1.60397,1540200006.0
2006-12-27 12:55:00,1.60419,1.60433,1.604,1.60402,1239400007.0
2006-12-27 13:00:00,1.60409,1.60453,1.60406,1.60442,1423100000.0
2006-12-27 13:05:00,1.60435,1.60458,1.60414,1.60433,1553900004.0
2006-12-27 13:10:00,1.60422,1.60457,1.60422,1.60443,1373000006.0
2006-12-27 13:15:00,1.60443,1.60458,1.60431,1.60448,1483500010.0
2006-12-27 13:20:00,1.60427,1.60464,1.60392,1.60457,1671600006.0
2006-12-27 13:25:00,1.60458,1.60475,1.60429,1.60475,1486100002.0
2006-12-27 13:30:00,1.60461,1.60531,1.60453,1.60507,1338499992.0
2006-12-27 13:35:00,1.6049,1.60514,1.60474,1.6049,1388900004.0
2006-12-27 13:40:00,1.60491,1.60568,1.6047,1.60518,1367300002.0
2006-12-27 13:45:00,1.60505,1.60523,1.60485,1.60506,1136200005.0
2006-12-27 13:50:00,1.60496,1.60524,1.60467,1.60487,1204599999.0
2006-12-27 13:55:00,1.60482,1.60497,1.60464,1.60478,1200499996.0
2006-12-27 14:00:00,1.60488,1.60526,1.60465,1.60525,1096400009.0
2006-12-27 14:05:00,1.60523,1.6053,1.60492,1.60516,1205499995.0
2006-12-27 14:10:00,1.60505,1.60531,1.60498,1.605,1277200000.0
2006-12-27 14:15:00,1.60517,1.60533,1.60503,1.60518,1038800009.0
2006-12-27 14:20:00,1.60518,1.60547,1.60498,1.60525,1641000002.0
2006-12-27 14:25:00,1.60535,1.60567,1.60509,1.60542,1448600009.0
2006-12-27 14:30:00,1.60536,1.60578,1.6052,1.6057,1805699999.0
2006-12-27 14:35:00,1.60567,1.60583,1.60536,1.6056,1243199996.0
2006-12-27 14:40:00,1.60532,1.60556,1.60503,1.60516,1523999995.0
2006-12-27 14:45:00,1.60513,1.60542,1.60498,1.60513,1074100008.0
2006-12-27 14:50:00,1.60525,1.60541,1.60488,1.60527,1443200013.0
2006-12-27 14:55:00,1.60533,1.60556,1.6052,1.60547,1563400002.0
2006-12-27 15:00:00,1.60553,1.60555,1.60522,1.60535,1478799998.0
2006-12-27 15:05:00,1.60554,1.60576,1.60519,1.60572,1400400000.0
2006-12-27 15:10:00,1.60551,1.60575,1.60532,1.60567,1052299992.0
2006-12-27 15:15:00,1.60563,1.6058,1.6052,1.60545,1264800015.0
2006-12-27 15:20:00,1.60546,1.60636,1.60541,1.60592,1306700002.0
2006-12-27 15:25:00,1.60588,1.606,1.6057,1.60583,1747599988.0
2006-12-27 15:30:00,1.60561,1.60591,1.60547,1.60547,1293800000.0
2006-12-27 15:35:00,1.60575,1.60612,1.60557,1.60589,1280599998.0
2006-12-27 15:40:00,1.60579,1.606,1.60568,1.60588,1169399994.0
2006-12-27 15:45:00,1.60583,1.60721,1.60568,1.60712,1582900023.0
2006-12-27 15:50:00,1.60713,1.60779,1.60705,1.60756,1306700010.0
2006-12-27 15:55:00,1.60758,1.6081,1.60747,1.60772,1603399990.0
2006-12-27 16:00:00,1.6077,1.6078,1.60743,1.6077,1507700003.0
2006-12-27 16:05:00,1.60777,1.60791,1.60752,1.60754,1300499991.0
2006-12-27 16:10:00,1.60757,1.60806,1.60742,1.60796,1395299998.0
2006-12-27 16:15:00,1.60789,1.60843,1.6077,1.60837,1274499998.0
2006-12-27 16:20:00,1.60813,1.60837,1.60788,1.60801,1530100003.0
2006-12-27 16:25:00,1.60795,1.6081,1.60767,1.60805,1535400004.0
2006-12-27 16:30:00,1.60773,1.60813,1.60771,1.60796,1169999999.0
2006-12-27 16:35:00,1.60791,1.60811,1.6077,1.60798,1575700004.0
2006-12-27 16:40:00,1.60801,1.60801,1.60736,1.60775,1122100003.0
2006-12-27 16:45:00,1.60763,1.60782,1.60745,1.60747,1304500008.0
2006-12-27 16:50:00,1.60762,1.60785,1.60749,1.60768,1354900014.0
2006-12-27 16:55:00,1.60768,1.60811,1.60744,1.60811,1485399999.0
2006-12-27 17:00:00,1.60813,1.60813,1.60756,1.6076,1458299995.0
2006-12-27 17:05:00,1.60778,1.60831,1.60772,1.60816,1402699998.0
2006-12-27 17:10:00,1.6081,1.60832,1.60787,1.60818,1359600002.0
2006-12-27 17:15:00,1.60808,1.60814,1.60779,1.60781,1152200004.0
2006-12-27 17:20:00,1.60783,1.60795,1.60762,1.60784,1504400002.0
2006-12-27 17:25:00,1.60787,1.6083,1.60769,1.608,1090100002.0
2006-12-27 17:30:00,1.60782,1.60849,1.60782,1.60827,1669500004.0
2006-12-27 17:35:00,1.6084,1.6084,1.60795,1.60805,968000008.0
2006-12-27 17:40:00,1.60783,1.60808,1.60756,1.60776,1411600011.0
2006-12-27 17:45:00,1.60764,1.60811,1.60764,1.60803,1964500012.0
2006-12-27 17:50:00,1.60802,1.60812,1.60759,1.60759,1117700003.0
2006-12-27 17:55:00,1.60768,1.60817,1.60762,1.60798,1139600010.0
2006-12-27 18:00:00,1.6082,1.60831,1.6078,1.6078,4964400022.0
2006-12-27 18:05:00,1.6077,1.60806,1.6077,1.6079,3092600014.0
2006-12-27 18:10:00,1.60798,1.60814,1.60774,1.6079,8122100026.0
2006-12-27 18:15:00,1.60798,1.60831,1.60773,1.60809,7645900047.0
2006-12-27 18:20:00,1.60822,1.60822,1.60788,1.608,2897099985.0
2006-12-27 18:25:00,1.6079,1.60817,1.60782,1.60817,4192599986.0
2006-12-27 18:30:00,1.60817,1.6083,1.6079,1.60823,5699200011.0
2006-12-27 18:35:00,1.60823,1.6083,1.6077,1.60804,8426300056.0
2006-12-27 18:40:00,1.6078,1.60814,1.60769,1.60775,4898800003.0
2006-12-27 18:45:00,1.6078,1.60823,1.60778,1.60804,3066500003.0
2006-12-27 18:50:00,1.6081,1.60827,1.60789,1.60823,5638000042.0
2006-12-27 18:55:00,1.60825,1.60825,1.60782,1.60798,6197299990.0
2006-12-27 19:00:00,1.60803,1.60819,1.60779,1.60787,2719000019.0
2006-12-27 19:05:00,1.6079,1.60804,1.60771,1.60778,6714800020.0
2006-12-27 19:10:00,1.60788,1.60825,1.60778,1.60811,4014300012.0
2006-12-27 19:15:00,1.60813,1.60816,1.6075,1.60796,4603400019.0
2006-12-27 19:20:00,1.60806,1.60826,1.60787,1.60822,3556100018.0
2006-12-27 19:25:00,1.60804,1.6082,1.60784,1.60788,4387800010.0
2006-12-27 19:30:00,1.60813,1.60821,1.60778,1.6079,5086499990.0
2006-12-27 19:35:00,1.60798,1.60816,1.60765,1.60785,3498400005.0
2006-12-27 19:40:00,1.60778,1.60806,1.60772,1.6078,2784399996.0
2006-12-27 19:45:00,1.60776,1.60804,1.60772,1.608,3151800026.0
2006-12-27 19:50:00,1.60792,1.60811,1.60778,1.6079,1927199998.0
2006-12-27 19:55:00,1.60797,1.60805,1.60765,1.60798,6078900021.0
2006-12-27 20:00:00,1.60795,1.60803,1.60771,1.60788,2412700002.0
2006-12-27 20:05:00,1.60783,1.60802,1.60774,1.60778,2821199995.0
2006-12-27 20:10:00,1.60786,1.60798,1.60772,1.60786,3479100000.0
2006-12-27 20:15:00,1.60785,1.60798,1.60777,1.6079,4253800012.0
2006-12-27 20:20:00,1.6078,1.60821,1.60774,1.60797,3825399985.0
2006-12-27 20:25:00,1.60803,1.60841,1.6078,1.60824,4847100007.0
2006-12-27 20:30:00,1.60821,1.6083,1.60799,1.60802,894500000.0
2006-12-27 20:35:00,1.608,1.60826,1.60739,1.60792,4641200007.0
2006-12-27 20:40:00,1.6082,1.6083,1.60752,1.60813,3889300019.0
2006-12-27 20:45:00,1.608,1.60825,1.6079,1.60816,4126900025.0
2006-12-27 20:50:00,1.60824,1.60825,1.608,1.60809,5333700020.0
2006-12-27 20:55:00,1.60807,1.6085,1.60803,1.6085,3396400016.0
2006-12-27 21:00:00,1.6083,1.6084,1.60799,1.60815,6225400024.0
2006-12-27 21:05:00,1.60819,1.60828,1.60793,1.60805,2517999998.0
2006-12-27 21:10:00,1.60825,1.60838,1.60807,1.60822,3914800031.0
2006-12-27 21:15:00,1.60815,1.60823,1.6078,1.60796,4274200005.0
2006-12-27 21:20:00,1.6084,1.6086,1.60769,1.6079,7621200020.0
2006-12-27 21:25:00,1.60785,1.60814,1.60748,1.60798,3290800008.0
2006-12-27 21:30:00,1.60806,1.60823,1.60782,1.60805,4369600019.0
2006-12-27 21:35:00,1.60805,1.60822,1.60795,1.6082,1849700009.0
2006-12-27 21:40:00,1.60815,1.60832,1.60798,1.60817,4110900004.0
2006-12-27 21:45:00,1.60797,1.60829,1.60791,1.60818,4430700020.0
2006-12-27 21:50:00,1.60823,1.60845,1.60812,1.6084,3203000019.0
2006-12-27 21:55:00,1.60838,1.60855,1.60749,1.60833,3332700009.0
2006-12-27 22:00:00,1.6084,1.60844,1.60799,1.60818,2943100005.0
2006-12-27 22:05:00,1.60826,1.60826,1.60783,1.60817,2249199997.0
2006-12-27 22:10:00,1.60824,1.60853,1.608,1.60837,1879599993.0
2006-12-27 22:15:00,1.60847,1.60858,1.6082,1.60848,1535600000.0
2006-12-27 22:20:00,1.60844,1.60875,1.60823,1.60861,2124400011.0
2006-12-27 22:25:00,1.60857,1.6087,1.60831,1.60867,2962500000.0
2006-12-27 22:30:00,1.60849,1.60884,1.60837,1.60868,2168300003.0
2006-12-27 22:35:00,1.6086,1.60882,1.60832,1.60865,2627200013.0
2006-12-27 22:40:00,1.6085,1.60878,1.60838,1.60865,3692400013.0
2006-12-27 22:45:00,1.60883,1.60883,1.60835,1.60853,1431400008.0
2006-12-27 22:50:00,1.60848,1.6086,1.60822,1.6083,1734299993.0
2006-12-27 22:55:00,1.60831,1.60845,1.608,1.608,1692100002.0
2006-12-27 23:00:00,1.60825,1.60853,1.60791,1.60832,1222499999.0
2006-12-27 23:05:00,1.60828,1.6085,1.60823,1.60837,1045900004.0
2006-12-27 23:10:00,1.6083,1.60852,1.60821,1.60824,991600001.0
2006-12-27 23:15:00,1.6085,1.60867,1.60838,1.60851,1363900002.0
2006-12-27 23:20:00,1.60851,1.60861,1.60822,1.60828,1109699999.0
2006-12-27 23:25:00,1.6083,1.60847,1.60813,1.60832,1360000006.0
2006-12-27 23:30:00,1.60845,1.60845,1.60803,1.6082,1046400008.0
2006-12-27 23:35:00,1.6081,1.60833,1.60798,1.60798,1002300007.0
2006-12-27 23:40:00,1.6082,1.60837,1.60791,1.60814,1008100007.0
2006-12-27 23:45:00,1.6077,1.60823,1.60743,1.60817,931200003.0
2006-12-27 23:50:00,1.60805,1.60825,1.60782,1.608,1688700006.0
2006-12-27 23:55:00,1.60793,1.60866,1.60787,1.60848,1375400008.0
2006-12-28 00:00:00,1.60855,1.60869,1.60801,1.60815,1175199997.0
2006-12-28 00:05:00,1.60807,1.60849,1.60801,1.6082,1351300004.0
2006-12-28 00:10:00,1.60805,1.60817,1.60791,1.608,1059000004.0
2006-12-28 00:15:00,1.60812,1.60836,1.60794,1.60824,1269400001.0
2006-12-28 00:20:00,1.60819,1.60887,1.60804,1.60857,1235400004.0
2006-12-28 00:25:00,1.60867,1.60882,1.60844,1.60873,1296600005.0
2006-12-28 00:30:00,1.60883,1.60904,1.60862,1.60888,1407799995.0
2006-12-28 00:35:00,1.60868,1.60883,1.6084,1.6084,1059900009.0
2006-12-28 00:40:00,1.60838,1.60845,1.60818,1.60826,1560300007.0
2006-12-28 00:45:00,1.60837,1.60856,1.60805,1.60835,1183999998.0
2006-12-28 00:50:00,1.60845,1.60861,1.60812,1.60823,1255600008.0
2006-12-28 00:55:00,1.60827,1.60852,1.60802,1.60827,1808600005.0
2006-12-28 01:00:00,1.60808,1.6083,1.60784,1.60792,1461699999.0
2006-12-28 01:05:00,1.60806,1.6082,1.60785,1.6081,1148300004.0
2006-12-28 01:10:00,1.60814,1.6084,1.60782,1.60827,1349100003.0
2006-12-28 01:15:00,1.60822,1.60851,1.60799,1.60838,1343700004.0
2006-12-28 01:20:00,1.60845,1.60847,1.60814,1.60831,941800003.0
2006-12-28 01:25:00,1.60824,1.6085,1.60808,1.60846,1347900004.0
2006-12-28 01:30:00,1.60829,1.6085,1.60814,1.60839,1467000006.0
2006-12-28 01:35:00,1.60826,1.60876,1.60824,1.60848,1173800001.0
2006-12-28 01:40:00,1.60857,1.60883,1.6084,1.60846,1036200011.0
2006-12-28 01:45:00,1.60831,1.60851,1.60804,1.60851,936600004.0
2006-12-28 01:50:00,1.60835,1.60858,1.6081,1.60827,1156499996.0
2006-12-28 01:55:00,1.60828,1.60855,1.60815,1.60847,1296200014.0
2006-12-28 02:00:00,1.60856,1.60857,1.60813,1.60835,1506099998.0
2006-12-28 02:05:00,1.6082,1.60847,1.60779,1.60828,1436000003.0
2006-12-28 02:10:00,1.60815,1.60834,1.60787,1.60823,1308899999.0
2006-12-28 02:15:00,1.60811,1.60826,1.60786,1.60806,1056300008.0
2006-12-28 02:20:00,1.60811,1.60833,1.60798,1.6082,1188800013.0
2006-12-28 02:25:00,1.60819,1.60825,1.60793,1.60825,986400002.0
2006-12-28 02:30:00,1.60791,1.6083,1.60791,1.60812,777400000.0
2006-12-28 02:35:00,1.60823,1.60833,1.60801,1.60806,1600500012.0
2006-12-28 02:40:00,1.60815,1.60827,1.60792,1.60792,1499399994.0
2006-12-28 02:45:00,1.60817,1.60826,1.6073,1.60797,1395599996.0
2006-12-28 02:50:00,1.60807,1.60823,1.60789,1.60799,1337000007.0
2006-12-28 02:55:00,1.60793,1.60813,1.6077,1.60792,1311800004.0
2006-12-28 03:00:00,1.60793,1.60822,1.60747,1.60805,1257700000.0
2006-12-28 03:05:00,1.60807,1.60822,1.60799,1.60815,807700002.0
2006-12-28 03:10:00,1.60817,1.60827,1.6079,1.60815,1006200001.0
2006-12-28 03:15:00,1.60821,1.60821,1.60771,1.60786,1396000000.0
2006-12-28 03:20:00,1.60796,1.60821,1.60772,1.60787,1287599999.0
2006-12-28 03:25:00,1.6078,1.60803,1.60729,1.60788,1670300003.0
2006-12-28 03:30:00,1.60779,1.60803,1.60767,1.60783,1229199999.0
2006-12-28 03:35:00,1.6079,1.608,1.60756,1.60775,949399994.0
2006-12-28 03:40:00,1.60794,1.60813,1.6077,1.60795,1704200006.0
2006-12-28 03:45:00,1.60794,1.60804,1.60777,1.60788,1479800003.0
2006-12-28 03:50:00,1.60803,1.60803,1.60771,1.60788,850900003.0
2006-12-28 03:55:00,1.60773,1.608,1.60756,1.60782,1205200006.0
2006-12-28 04:00:00,1.60775,1.60805,1.60767,1.60794,1466300011.0
2006-12-28 04:05:00,1.60788,1.60815,1.60766,1.60798,1125299996.0
2006-12-28 04:10:00,1.60791,1.60809,1.6077,1.60777,1118100015.0
2006-12-28 04:15:00,1.6079,1.60807,1.60775,1.60779,779900007.0
2006-12-28 04:20:00,1.60799,1.60805,1.6077,1.60792,1184200002.0
2006-12-28 04:25:00,1.60795,1.60805,1.60766,1.60795,898999992.0
2006-12-28 04:30:00,1.60793,1.60807,1.60779,1.60798,699400005.0
2006-12-28 04:35:00,1.60789,1.60813,1.60784,1.60793,1396900001.0
2006-12-28 04:40:00,1.60808,1.60815,1.60786,1.6081,1242600005.0
2006-12-28 04:45:00,1.60785,1.60816,1.60779,1.60807,1340199994.0
2006-12-28 04:50:00,1.60807,1.60813,1.60774,1.60779,965600000.0
2006-12-28 04:55:00,1.60779,1.60807,1.60779,1.60792,1142000007.0
2006-12-28 05:00:00,1.60798,1.60852,1.60798,1.6082,1434699996.0
2006-12-28 05:05:00,1.60821,1.6084,1.60805,1.60815,1436200007.0
2006-12-28 05:10:00,1.60797,1.60842,1.60781,1.6079,1381600003.0
2006-12-28 05:15:00,1.60798,1.60809,1.60754,1.60809,1312699999.0
2006-12-28 05:20:00,1.60798,1.60821,1.60781,1.60805,1328900003.0
2006-12-28 05:25:00,1.60793,1.60832,1.60785,1.60832,1062700003.0
2006-12-28 05:30:00,1.60824,1.60824,1.60785,1.60814,958100006.0
2006-12-28 05:35:00,1.60791,1.60825,1.60772,1.60793,1566100004.0
2006-12-28 05:40:00,1.60797,1.60821,1.60782,1.60808,1128900006.0
2006-12-28 05:45:00,1.60804,1.60818,1.60783,1.60801,1689400000.0
2006-12-28 05:50:00,1.60806,1.60813,1.60774,1.60787,1703799998.0
2006-12-28 05:55:00,1.60773,1.60807,1.60746,1.60769,1433900007.0
2006-12-28 06:00:00,1.60789,1.60813,1.60781,1.60795,1371200011.0
2006-12-28 06:05:00,1.60807,1.60824,1.60773,1.608,2127500004.0
2006-12-28 06:10:00,1.6079,1.60798,1.60734,1.60778,1391600009.0
2006-12-28 06:15:00,1.60793,1.60802,1.60764,1.60782,1047799998.0
2006-12-28 06:20:00,1.60773,1.60812,1.60753,1.60804,1098100010.0
2006-12-28 06:25:00,1.60802,1.60807,1.60712,1.60795,1389500004.0
2006-12-28 06:30:00,1.60787,1.60794,1.60771,1.60787,1000300004.0
2006-12-28 06:35:00,1.60784,1.608,1.60764,1.60776,1264899992.0
2006-12-28 06:40:00,1.60779,1.60796,1.60765,1.60775,1177900008.0
2006-12-28 06:45:00,1.60782,1.60807,1.60761,1.60788,1043300001.0
2006-12-28 06:50:00,1.6078,1.60814,1.60767,1.6079,1260599993.0
2006-12-28 06:55:00,1.60798,1.60808,1.60782,1.60787,1298000009.0
2006-12-28 07:00:00,1.60784,1.60812,1.60771,1.608,1674999994.0
2006-12-28 07:05:00,1.60783,1.60815,1.60769,1.60781,1269200003.0
2006-12-28 07:10:00,1.60802,1.60809,1.60782,1.60796,958299991.0
2006-12-28 07:15:00,1.60794,1.60813,1.60776,1.60787,1386500012.0
2006-12-28 07:20:00,1.60786,1.60825,1.60786,1.60794,1149500003.0
2006-12-28 07:25:00,1.60793,1.60818,1.60757,1.60802,1699300005.0
2006-12-28 07:30:00,1.60789,1.60815,1.60732,1.608,1254199997.0
2006-12-28 07:35:00,1.60802,1.60819,1.60777,1.60796,732100001.0
2006-12-28 07:40:00,1.60782,1.60811,1.60723,1.60762,1634700008.0
2006-12-28 07:45:00,1.60807,1.60815,1.60791,1.60792,1223799998.0
2006-12-28 07:50:00,1.60802,1.60811,1.60768,1.60794,999300000.0
2006-12-28 07:55:00,1.60789,1.60797,1.6075,1.6076,661999999.0
2006-12-28 08:00:00,1.60746,1.60783,1.60746,1.60773,1273599997.0
2006-12-28 08:05:00,1.60777,1.60788,1.60741,1.60775,1438600000.0
2006-12-28 08:10:00,1.60739,1.60783,1.60722,1.60755,1258299993.0
2006-12-28 08:15:00,1.60763,1.60808,1.60717,1.60802,1024100003.0
2006-12-28 08:20:00,1.60794,1.6083,1.60774,1.60808,998100001.0
2006-12-28 08:25:00,1.60813,1.60827,1.60773,1.60827,1094500011.0
2006-12-28 08:30:00,1.60809,1.60846,1.60809,1.60845,1068700003.0
2006-12-28 08:35:00,1.6084,1.60847,1.60816,1.60833,1138599996.0
2006-12-28 08:40:00,1.60842,1.6087,1.60826,1.60859,1263800004.0
2006-12-28 08:45:00,1.60872,1.60884,1.60776,1.60785,1681199998.0
2006-12-28 08:50:00,1.60844,1.6094,1.60787,1.60908,1030700003.0
2006-12-28 08:55:00,1.60933,1.60937,1.60908,1.60919,1045199996.0
2006-12-28 09:00:00,1.60924,1.60942,1.60902,1.6092,1684200004.0
2006-12-28 09:05:00,1.60915,1.60939,1.60898,1.60924,1190599996.0
2006-12-28 09:10:00,1.6092,1.60946,1.6091,1.60914,1291599991.0
2006-12-28 09:15:00,1.60916,1.60941,1.60909,1.60931,1582499995.0
2006-12-28 09:20:00,1.60938,1.60938,1.60897,1.60904,1387700009.0
2006-12-28 09:25:00,1.60897,1.60917,1.6088,1.60889,1309400001.0
2006-12-28 09:30:00,1.60898,1.60927,1.6087,1.60911,1370000010.0
2006-12-28 09:35:00,1.60915,1.6102,1.60914,1.6101,1322200004.0
2006-12-28 09:40:00,1.61006,1.61025,1.6099,1.6099,1517200001.0
2006-12-28 09:45:00,1.60999,1.61021,1.60992,1.6101,1496900011.0
2006-12-28 09:50:00,1.61008,1.61017,1.60979,1.60995,1391100002.0
2006-12-28 09:55:00,1.61,1.61015,1.60977,1.60987,1190200005.0
2006-12-28 10:00:00,1.60994,1.61008,1.6097,1.60981,1379400003.0
2006-12-28 10:05:00,1.60974,1.60993,1.60852,1.60978,1737599993.0
2006-12-28 10:10:00,1.60984,1.61001,1.60965,1.60994,1151100005.0
2006-12-28 10:15:00,1.60982,1.61016,1.60972,1.61013,1789900009.0
2006-12-28 10:20:00,1.60998,1.61016,1.6098,1.60996,1077100003.0
2006-12-28 10:25:00,1.61007,1.61007,1.6097,1.6097,1284200010.0
2006-12-28 10:30:00,1.60988,1.61011,1.60967,1.60984,1246599999.0
2006-12-28 10:35:00,1.60989,1.61017,1.60983,1.61,1744600006.0
2006-12-28 10:40:00,1.60997,1.61008,1.60961,1.61002,1652699992.0
2006-12-28 10:45:00,1.61001,1.61001,1.60943,1.60943,996399997.0
2006-12-28 10:50:00,1.60934,1.60957,1.60902,1.60911,1515199991.0
2006-12-28 10:55:00,1.60915,1.60981,1.60901,1.60956,1677000014.0
2006-12-28 11:00:00,1.6098,1.60989,1.60906,1.60928,1194700007.0
2006-12-28 11:05:00,1.60942,1.60973,1.60921,1.60963,1207400000.0
2006-12-28 11:10:00,1.60962,1.60962,1.60925,1.60943,1509099997.0
2006-12-28 11:15:00,1.60928,1.60945,1.60891,1.60891,1123700001.0
2006-12-28 11:20:00,1.60887,1.60918,1.60824,1.60832,1453999999.0
2006-12-28 11:25:00,1.6084,1.60857,1.60804,1.60815,1540600008.0
2006-12-28 11:30:00,1.60819,1.60839,1.60803,1.60807,2057399999.0
2006-12-28 11:35:00,1.60818,1.60844,1.60807,1.60825,1366000007.0
2006-12-28 11:40:00,1.60801,1.60848,1.60793,1.60828,1848099991.0
2006-12-28 11:45:00,1.60819,1.60864,1.60807,1.60855,1569999994.0
2006-12-28 11:50:00,1.60857,1.60886,1.60823,1.60843,1673600005.0
2006-12-28 11:55:00,1.60835,1.60877,1.60826,1.60869,1589199999.0
2006-12-28 12:00:00,1.60873,1.60881,1.60847,1.60873,1441200002.0
2006-12-28 12:05:00,1.60868,1.60891,1.60816,1.60873,1313800000.0
2006-12-28 12:10:00,1.60892,1.60905,1.60828,1.60861,1788400010.0
2006-12-28 12:15:00,1.60883,1.60883,1.60836,1.60842,1397500005.0
2006-12-28 12:20:00,1.60846,1.60846,1.6081,1.60824,1562799996.0
2006-12-28 12:25:00,1.6082,1.60833,1.60783,1.60795,1636699998.0
2006-12-28 12:30:00,1.60816,1.60827,1.6079,1.60824,1345399999.0
2006-12-28 12:35:00,1.60811,1.60825,1.60783,1.60799,1160600007.0
2006-12-28 12:40:00,1.6081,1.60828,1.60791,1.60819,1103299998.0
2006-12-28 12:45:00,1.60822,1.60829,1.60799,1.60829,1204199995.0
2006-12-28 12:50:00,1.60812,1.60831,1.60748,1.60754,1401000004.0
2006-12-28 12:55:00,1.60743,1.60748,1.60687,1.60711,1271200005.0
2006-12-28 13:00:00,1.60704,1.60719,1.6068,1.607,1371500002.0
2006-12-28 13:05:00,1.60707,1.60707,1.60663,1.6067,1256500002.0
2006-12-28 13:10:00,1.60665,1.60686,1.60592,1.60621,1078999993.0
2006-12-28 13:15:00,1.60631,1.60649,1.6055,1.60616,1325000000.0
2006-12-28 13:20:00,1.60614,1.60645,1.606,1.60641,1252199999.0
2006-12-28 13:25:00,1.60638,1.60683,1.60619,1.60672,1482000008.0
2006-12-28 13:30:00,1.60672,1.60689,1.6065,1.60689,1317099999.0
2006-12-28 13:35:00,1.60685,1.60704,1.60644,1.60684,1007099996.0
2006-12-28 13:40:00,1.60699,1.60709,1.60669,1.6069,1533700007.0
2006-12-28 13:45:00,1.60691,1.60702,1.60661,1.60689,1234399998.0
2006-12-28 13:50:00,1.60691,1.60716,1.60682,1.60704,1297899996.0
2006-12-28 13:55:00,1.60708,1.60708,1.6067,1.6068,1209700001.0
2006-12-28 14:00:00,1.60676,1.60703,1.60644,1.60665,1591200007.0
2006-12-28 14:05:00,1.60662,1.60693,1.60657,1.60663,1444500001.0
2006-12-28 14:10:00,1.60662,1.60676,1.60633,1.60648,1144099999.0
2006-12-28 14:15:00,1.60643,1.6065,1.60571,1.60577,1174899996.0
2006-12-28 14:20:00,1.60576,1.60607,1.60551,1.60591,1865899995.0
2006-12-28 14:25:00,1.60603,1.60607,1.60557,1.60582,1620300016.0
2006-12-28 14:30:00,1.60583,1.60616,1.60559,1.60606,1615899999.0
2006-12-28 14:35:00,1.6059,1.60619,1.60581,1.606,1619699996.0
2006-12-28 14:40:00,1.60604,1.60624,1.60586,1.60604,1878600006.0
2006-12-28 14:45:00,1.60594,1.60613,1.60573,1.60581,1038099993.0
2006-12-28 14:50:00,1.60595,1.6061,1.60558,1.60573,1221400005.0
2006-12-28 14:55:00,1.60564,1.60597,1.60564,1.60581,1291399993.0
2006-12-28 15:00:00,1.60583,1.6061,1.60559,1.60578,1263700005.0
2006-12-28 15:05:00,1.6059,1.60597,1.60542,1.6058,1310900007.0
2006-12-28 15:10:00,1.60578,1.606,1.60542,1.60543,1446000003.0
2006-12-28 15:15:00,1.60557,1.60578,1.60542,1.60563,1614700002.0
2006-12-28 15:20:00,1.6057,1.60575,1.60532,1.60542,1318799992.0
2006-12-28 15:25:00,1.60544,1.60563,1.60518,1.60535,1295100008.0
2006-12-28 15:30:00,1.60525,1.60586,1.60521,1.60586,1236800006.0
2006-12-28 15:35:00,1.60582,1.6065,1.60568,1.60618,1100400005.0
2006-12-28 15:40:00,1.60621,1.60621,1.6057,1.60589,1237000005.0
2006-12-28 15:45:00,1.60592,1.60608,1.60567,1.60594,1377399998.0
2006-12-28 15:50:00,1.60585,1.60588,1.6052,1.60534,1336000007.0
2006-12-28 15:55:00,1.6055,1.60572,1.60525,1.60568,1165899998.0
2006-12-28 16:00:00,1.60567,1.60585,1.60537,1.60565,1492999996.0
2006-12-28 16:05:00,1.60561,1.60578,1.60541,1.6056,1729500000.0
2006-12-28 16:10:00,1.60565,1.60576,1.60536,1.60566,1670800009.0
2006-12-28 16:15:00,1.60519,1.60564,1.60515,1.60543,1440300009.0
2006-12-28 16:20:00,1.60529,1.6056,1.60522,1.60531,1247700011.0
2006-12-28 16:25:00,1.60547,1.6056,1.60519,1.6055,1357500003.0
2006-12-28 16:30:00,1.60533,1.60551,1.60496,1.60542,1045900010.0
2006-12-28 16:35:00,1.60539,1.60565,1.60523,1.6055,1438600009.0
2006-12-28 16:40:00,1.60549,1.60562,1.60507,1.60562,1697500011.0
2006-12-28 16:45:00,1.60552,1.60563,1.60529,1.60553,1506299996.0
2006-12-28 16:50:00,1.60541,1.60561,1.60518,1.60538,1637600005.0
2006-12-28 16:55:00,1.60569,1.60613,1.60559,1.60577,1265400010.0
2006-12-28 17:00:00,1.60567,1.6063,1.60532,1.60548,1772100008.0
2006-12-28 17:05:00,1.60565,1.60607,1.60561,1.60594,1538299989.0
2006-12-28 17:10:00,1.60573,1.60628,1.60551,1.60592,1834799998.0
2006-12-28 17:15:00,1.60593,1.60613,1.60568,1.6061,1780600001.0
2006-12-28 17:20:00,1.60608,1.60635,1.6059,1.60604,1274800005.0
2006-12-28 17:25:00,1.60619,1.60629,1.6054,1.60617,1431400004.0
2006-12-28 17:30:00,1.60595,1.60636,1.60578,1.60621,1678900006.0
2006-12-28 17:35:00,1.60612,1.60634,1.60592,1.60609,1343100002.0
2006-12-28 17:40:00,1.60582,1.60621,1.60567,1.6058,1376699994.0
2006-12-28 17:45:00,1.60568,1.60594,1.60556,1.60572,1878100014.0
2006-12-28 17:50:00,1.60567,1.60583,1.6055,1.60562,1420699996.0
2006-12-28 17:55:00,1.60569,1.60618,1.6055,1.60609,1487600012.0
2006-12-28 18:00:00,1.60607,1.60626,1.6059,1.606,1811400011.0
2006-12-28 18:05:00,1.6059,1.6061,1.6056,1.60575,7399000040.0
2006-12-28 18:10:00,1.606,1.6061,1.60572,1.6061,5513900019.0
2006-12-28 18:15:00,1.60575,1.60595,1.6055,1.6056,3801500009.0
2006-12-28 18:20:00,1.60581,1.6062,1.60561,1.6061,4735400021.0
2006-12-28 18:25:00,1.6062,1.6062,1.60559,1.6061,7811200069.0
2006-12-28 18:30:00,1.60606,1.60642,1.60584,1.6059,7110899994.0
2006-12-28 18:35:00,1.606,1.60655,1.6059,1.6064,7957800002.0
2006-12-28 18:40:00,1.6061,1.60638,1.60596,1.60602,4200600019.0
2006-12-28 18:45:00,1.60619,1.60633,1.60564,1.60584,2551400018.0
2006-12-28 18:50:00,1.60579,1.60604,1.60568,1.6059,5400000010.0
2006-12-28 18:55:00,1.60592,1.60612,1.60563,1.60597,5984500015.0
2006-12-28 19:00:00,1.60582,1.60605,1.60572,1.60583,2245999999.0
2006-12-28 19:05:00,1.6058,1.60598,1.60566,1.60577,6145999981.0
2006-12-28 19:10:00,1.6059,1.60603,1.60568,1.60603,4075200001.0
2006-12-28 19:15:00,1.60603,1.60613,1.60581,1.60606,4350700014.0
2006-12-28 19:20:00,1.60605,1.60613,1.60583,1.60606,3340700016.0
2006-12-28 19:25:00,1.60591,1.60616,1.60579,1.60585,4982000031.0
2006-12-28 19:30:00,1.60601,1.60601,1.60553,1.6058,4398900007.0
2006-12-28 19:35:00,1.60568,1.60604,1.60545,1.6058,3961700003.0
2006-12-28 19:40:00,1.60586,1.60596,1.60566,1.60578,3024599993.0
2006-12-28 19:45:00,1.60578,1.60604,1.60563,1.60593,3281000009.0
2006-12-28 19:50:00,1.60582,1.60613,1.6058,1.60602,1852600007.0
2006-12-28 19:55:00,1.60602,1.60631,1.60574,1.60612,5948399999.0
2006-12-28 20:00:00,1.60627,1.60639,1.60604,1.60636,2449700000.0
2006-12-28 20:05:00,1.60632,1.60657,1.60616,1.60632,2782699998.0
2006-12-28 20:10:00,1.60638,1.60663,1.60627,1.60646,3826400018.0
2006-12-28 20:15:00,1.60654,1.60665,1.60632,1.60655,3930000020.0
2006-12-28 20:20:00,1.60666,1.60683,1.60644,1.60653,2926399997.0
2006-12-28 20:25:00,1.6065,1.60672,1.60624,1.60626,3202200014.0
2006-12-28 20:30:00,1.6062,1.60667,1.6059,1.60648,1994499993.0
2006-12-28 20:35:00,1.60644,1.60654,1.6061,1.60628,4915200014.0
2006-12-28 20:40:00,1.60631,1.6066,1.60567,1.60567,3937700020.0
2006-12-28 20:45:00,1.60636,1.60664,1.60625,1.60651,4174000020.0
2006-12-28 20:50:00,1.60654,1.60654,1.60624,1.60632,5697600002.0
2006-12-28 20:55:00,1.60635,1.60664,1.6061,1.6065,6838000014.0
2006-12-28 21:00:00,1.6064,1.6067,1.60608,1.60623,4854600012.0
2006-12-28 21:05:00,1.60615,1.60629,1.60589,1.60615,2839500006.0
2006-12-28 21:10:00,1.60623,1.60623,1.60584,1.60604,3844899999.0
2006-12-28 21:15:00,1.60603,1.6062,1.60578,1.60582,4180199997.0
2006-12-28 21:20:00,1.6065,1.6065,1.60569,1.60583,5488500009.0
2006-12-28 21:25:00,1.60583,1.606,1.60556,1.60577,3807500017.0
2006-12-28 21:30:00,1.60572,1.60595,1.60562,1.6058,4242699999.0
2006-12-28 21:35:00,1.60581,1.60607,1.60554,1.60577,1855400008.0
2006-12-28 21:40:00,1.60565,1.60587,1.60549,1.6057,3770100005.0
2006-12-28 21:45:00,1.60567,1.60598,1.60555,1.60587,4562099997.0
2006-12-28 21:50:00,1.60576,1.6064,1.60571,1.60635,2942799992.0
2006-12-28 21:55:00,1.6063,1.60637,1.60591,1.60622,3706900022.0
2006-12-28 22:00:00,1.6064,1.60662,1.60618,1.60655,2985500002.0
2006-12-28 22:05:00,1.60655,1.60655,1.60609,1.60622,2115999994.0
2006-12-28 22:10:00,1.6063,1.6064,1.60574,1.60593,2099500001.0
2006-12-28 22:15:00,1.60613,1.60636,1.60593,1.60612,1807500005.0
2006-12-28 22:20:00,1.60603,1.60642,1.606,1.60618,1736400006.0
2006-12-28 22:25:00,1.60614,1.60657,1.60592,1.60641,3261600005.0
2006-12-28 22:30:00,1.60631,1.60662,1.60618,1.60639,2013299999.0
2006-12-28 22:35:00,1.60648,1.60664,1.60586,1.60644,2368199999.0
2006-12-28 22:40:00,1.60645,1.60651,1.60598,1.6063,3866800004.0
2006-12-28 22:45:00,1.6063,1.60646,1.606,1.60638,1764099997.0
2006-12-28 22:50:00,1.60643,1.6065,1.60599,1.60624,1867200003.0
2006-12-28 22:55:00,1.60634,1.60647,1.60589,1.60617,1469599991.0
2006-12-28 23:00:00,1.60637,1.60645,1.60587,1.60628,1645200011.0
2006-12-28 23:05:00,1.60625,1.60641,1.60598,1.60618,963399993.0
2006-12-28 23:10:00,1.60617,1.60621,1.60595,1.60608,646200000.0
2006-12-28 23:15:00,1.60606,1.60625,1.60595,1.60603,1182999993.0
2006-12-28 23:20:00,1.60625,1.60625,1.60601,1.60617,1052900004.0
2006-12-28 23:25:00,1.60621,1.60625,1.60599,1.60615,1020100002.0
2006-12-28 23:30:00,1.60621,1.60632,1.60586,1.60609,1058999999.0
2006-12-28 23:35:00,1.60617,1.60635,1.60597,1.60612,772300009.0
2006-12-28 23:40:00,1.60623,1.60624,1.60591,1.60624,1864100000.0
2006-12-28 23:45:00,1.60613,1.60624,1.60595,1.60606,868800003.0
2006-12-28 23:50:00,1.60606,1.60651,1.606,1.6061,1252799997.0
2006-12-28 23:55:00,1.60616,1.6064,1.60607,1.60627,993000003.0
2006-12-29 00:00:00,1.60603,1.6064,1.60562,1.6058,844800003.0
2006-12-29 00:05:00,1.60624,1.60642,1.60607,1.60631,938900006.0
2006-12-29 00:10:00,1.60609,1.60633,1.60581,1.60627,1238100008.0
2006-12-29 00:15:00,1.6065,1.6065,1.60609,1.60645,1065500003.0
2006-12-29 00:20:00,1.60645,1.60653,1.60593,1.606,1416000000.0
2006-12-29 00:25:00,1.60612,1.6064,1.60559,1.60589,1470100006.0
2006-12-29 00:30:00,1.60627,1.60637,1.60556,1.6059,1356000008.0
2006-12-29 00:35:00,1.60592,1.60604,1.60571,1.60571,870799996.0
2006-12-29 00:40:00,1.60588,1.60621,1.6058,1.60597,1574399994.0
2006-12-29 00:45:00,1.60605,1.60636,1.60596,1.60622,1267599998.0
2006-12-29 00:50:00,1.60618,1.60655,1.60604,1.60639,949300008.0
2006-12-29 00:55:00,1.60632,1.60648,1.60602,1.60627,1476500002.0
2006-12-29 01:00:00,1.60632,1.60648,1.60614,1.6064,1504399998.0
2006-12-29 01:05:00,1.60633,1.60659,1.60631,1.60648,1161800004.0
2006-12-29 01:10:00,1.60652,1.60652,1.60598,1.60636,1147000004.0
2006-12-29 01:15:00,1.60633,1.60654,1.60598,1.60625,1128500000.0
2006-12-29 01:20:00,1.60642,1.60643,1.60619,1.60638,725600003.0
2006-12-29 01:25:00,1.60615,1.60643,1.60577,1.60635,1078599998.0
2006-12-29 01:30:00,1.6064,1.60655,1.60612,1.60643,1325600004.0
2006-12-29 01:35:00,1.60632,1.6066,1.60622,1.60622,1114100002.0
2006-12-29 01:40:00,1.60635,1.60693,1.60635,1.60662,1378900001.0
2006-12-29 01:45:00,1.60655,1.6066,1.60627,1.6064,1538300008.0
2006-12-29 01:50:00,1.60642,1.60669,1.60628,1.6064,1421600014.0
2006-12-29 01:55:00,1.60641,1.60656,1.6062,1.6064,920700005.0
2006-12-29 02:00:00,1.60637,1.60653,1.6061,1.60653,1384599998.0
2006-12-29 02:05:00,1.60639,1.60661,1.60622,1.60635,1290400000.0
2006-12-29 02:10:00,1.60643,1.60656,1.60609,1.60645,1278700003.0
2006-12-29 02:15:00,1.60629,1.60645,1.60557,1.60631,1105700011.0
2006-12-29 02:20:00,1.60623,1.60648,1.60619,1.60643,1743899998.0
2006-12-29 02:25:00,1.60639,1.60646,1.60616,1.60637,1141299996.0
2006-12-29 02:30:00,1.6063,1.60645,1.60576,1.60629,1078100007.0
2006-12-29 02:35:00,1.60639,1.60645,1.60619,1.6064,916699999.0
2006-12-29 02:40:00,1.60645,1.60645,1.6062,1.60636,1246100011.0
2006-12-29 02:45:00,1.60633,1.60649,1.60609,1.60633,1386999998.0
2006-12-29 02:50:00,1.60615,1.60632,1.60589,1.60608,1549500002.0
2006-12-29 02:55:00,1.606,1.60617,1.60573,1.606,1191400001.0
2006-12-29 03:00:00,1.606,1.60611,1.60571,1.60587,1123300003.0
2006-12-29 03:05:00,1.60587,1.60612,1.60581,1.60591,1276700003.0
2006-12-29 03:10:00,1.60596,1.60627,1.6058,1.60615,991400000.0
2006-12-29 03:15:00,1.60609,1.60621,1.60581,1.60607,1123100007.0
2006-12-29 03:20:00,1.60611,1.60628,1.60595,1.60625,1263800007.0
2006-12-29 03:25:00,1.60611,1.60626,1.606,1.60604,1448000000.0
2006-12-29 03:30:00,1.60623,1.6064,1.60597,1.60618,1474200008.0
2006-12-29 03:35:00,1.60598,1.60623,1.60581,1.60602,1100099998.0
2006-12-29 03:40:00,1.60603,1.60616,1.60556,1.6061,1746000015.0
2006-12-29 03:45:00,1.60612,1.60625,1.60535,1.60618,1256099993.0
2006-12-29 03:50:00,1.60611,1.6064,1.60584,1.60615,754300002.0
2006-12-29 03:55:00,1.60603,1.60615,1.60582,1.606,1238000001.0
2006-12-29 04:00:00,1.60598,1.60608,1.60545,1.60573,1113000008.0
2006-12-29 04:05:00,1.6057,1.60599,1.60508,1.60592,1178499993.0
2006-12-29 04:10:00,1.60581,1.60599,1.60515,1.60585,1505600000.0
2006-12-29 04:15:00,1.60592,1.60627,1.60533,1.60542,848199997.0
2006-12-29 04:20:00,1.60583,1.60601,1.60567,1.60595,1558900005.0
2006-12-29 04:25:00,1.60602,1.60608,1.60579,1.60585,1019099997.0
2006-12-29 04:30:00,1.60606,1.60613,1.60585,1.60595,1436200003.0
2006-12-29 04:35:00,1.60593,1.6061,1.60582,1.60594,1196800011.0
2006-12-29 04:40:00,1.60612,1.60616,1.60587,1.60605,1083699994.0
2006-12-29 04:45:00,1.60605,1.60621,1.60583,1.60603,1455400006.0
2006-12-29 04:50:00,1.60598,1.60618,1.60583,1.60595,923500001.0
2006-12-29 04:55:00,1.60607,1.60665,1.60595,1.60652,924499999.0
2006-12-29 05:00:00,1.60648,1.60677,1.60645,1.60667,1727900002.0
2006-12-29 05:05:00,1.60673,1.60673,1.60622,1.60645,1408500006.0
2006-12-29 05:10:00,1.60635,1.60662,1.60606,1.60643,1303700008.0
2006-12-29 05:15:00,1.6064,1.60665,1.60628,1.60646,616400003.0
2006-12-29 05:20:00,1.60665,1.60665,1.60606,1.6064,1124500016.0
2006-12-29 05:25:00,1.60638,1.6065,1.60616,1.60647,988699998.0
2006-12-29 05:30:00,1.6064,1.60663,1.60613,1.60663,1030800001.0
2006-12-29 05:35:00,1.60655,1.60659,1.60609,1.60633,1225500007.0
2006-12-29 05:40:00,1.6064,1.60659,1.60621,1.60636,1739999995.0
2006-12-29 05:45:00,1.60639,1.6067,1.60626,1.60667,2088400012.0
2006-12-29 05:50:00,1.60664,1.60677,1.60639,1.60642,1926600000.0
2006-12-29 05:55:00,1.60651,1.60675,1.60651,1.60655,1380400005.0
2006-12-29 06:00:00,1.60669,1.60707,1.60648,1.60675,1203000003.0
2006-12-29 06:05:00,1.60676,1.60693,1.60648,1.60681,1809300004.0
2006-12-29 06:10:00,1.60671,1.60697,1.60653,1.60682,1183899999.0
2006-12-29 06:15:00,1.60693,1.60713,1.60676,1.60688,1441200001.0
2006-12-29 06:20:00,1.60706,1.60715,1.60681,1.60703,1371200009.0
2006-12-29 06:25:00,1.6071,1.60719,1.60667,1.60681,1704100007.0
2006-12-29 06:30:00,1.6068,1.607,1.60665,1.60693,1484499995.0
2006-12-29 06:35:00,1.60685,1.60715,1.60653,1.60662,1105600005.0
2006-12-29 06:40:00,1.60656,1.60675,1.60644,1.60662,1432600014.0
2006-12-29 06:45:00,1.60643,1.60667,1.60632,1.60649,1579600000.0
2006-12-29 06:50:00,1.60656,1.60675,1.60642,1.60656,1384999995.0
2006-12-29 06:55:00,1.60663,1.6068,1.60632,1.60662,1400500005.0
2006-12-29 07:00:00,1.60665,1.60695,1.60652,1.60687,1351700002.0
2006-12-29 07:05:00,1.60682,1.60694,1.6066,1.60671,1358099998.0
2006-12-29 07:10:00,1.60686,1.60695,1.60657,1.60686,1056099997.0
2006-12-29 07:15:00,1.60687,1.60697,1.60603,1.60672,1577300014.0
2006-12-29 07:20:00,1.60664,1.60687,1.60623,1.60637,1242000005.0
2006-12-29 07:25:00,1.60624,1.60669,1.60607,1.60668,1329400005.0
2006-12-29 07:30:00,1.60676,1.60691,1.6066,1.60674,1336200010.0
2006-12-29 07:35:00,1.6067,1.60709,1.6067,1.60709,675100004.0
2006-12-29 07:40:00,1.60664,1.60718,1.60664,1.60693,1597599998.0
2006-12-29 07:45:00,1.60698,1.60712,1.60685,1.60694,1361600003.0
2006-12-29 07:50:00,1.60696,1.60707,1.6067,1.60699,1053100006.0
2006-12-29 07:55:00,1.60684,1.60703,1.60677,1.60692,723400003.0
2006-12-29 08:00:00,1.60666,1.60695,1.60659,1.60674,1166199997.0
2006-12-29 08:05:00,1.60679,1.60709,1.60643,1.607,1399200006.0
2006-12-29 08:10:00,1.60663,1.60693,1.60654,1.60672,1578900001.0
2006-12-29 08:15:00,1.60675,1.60688,1.60655,1.60688,752300000.0
2006-12-29 08:20:00,1.60687,1.60704,1.60627,1.60666,1275100002.0
2006-12-29 08:25:00,1.60675,1.60696,1.60625,1.60677,1409699995.0
2006-12-29 08:30:00,1.60672,1.60693,1.60658,1.60674,1157100004.0
2006-12-29 08:35:00,1.60668,1.60682,1.60647,1.60653,973300004.0
2006-12-29 08:40:00,1.60663,1.60677,1.60632,1.60677,1101400002.0
2006-12-29 08:45:00,1.60673,1.60686,1.60641,1.60666,1349599992.0
2006-12-29 08:50:00,1.60665,1.60708,1.60658,1.60695,1143899998.0
2006-12-29 08:55:00,1.60697,1.60698,1.60656,1.60685,1250800005.0
2006-12-29 09:00:00,1.60683,1.60705,1.60671,1.6069,1176700003.0
2006-12-29 09:05:00,1.60686,1.60693,1.60662,1.6068,1419700004.0
2006-12-29 09:10:00,1.60681,1.60716,1.60668,1.60709,1418400004.0
2006-12-29 09:15:00,1.60702,1.60755,1.60702,1.60715,1779300001.0
2006-12-29 09:20:00,1.60728,1.60728,1.60689,1.60716,1542300002.0
2006-12-29 09:25:00,1.60688,1.60757,1.6067,1.60744,1367200004.0
2006-12-29 09:30:00,1.60751,1.60762,1.60717,1.6073,1229400007.0
2006-12-29 09:35:00,1.60733,1.60761,1.60724,1.60758,1196200012.0
2006-12-29 09:40:00,1.6075,1.60751,1.60717,1.60739,1353999995.0
2006-12-29 09:45:00,1.60739,1.60771,1.60719,1.60756,1435300005.0
2006-12-29 09:50:00,1.60769,1.60787,1.60751,1.60767,1561200007.0
2006-12-29 09:55:00,1.6075,1.60778,1.60732,1.6077,1316000006.0
2006-12-29 10:00:00,1.6078,1.6086,1.60776,1.60841,1681400006.0
2006-12-29 10:05:00,1.60835,1.60868,1.60819,1.60854,1353100000.0
2006-12-29 10:10:00,1.6086,1.60876,1.60813,1.60831,1599500003.0
2006-12-29 10:15:00,1.60847,1.60855,1.60746,1.60755,1482900011.0
2006-12-29 10:20:00,1.60758,1.60787,1.60699,1.60714,1657600002.0
2006-12-29 10:25:00,1.60717,1.6073,1.60694,1.60697,1236399999.0
2006-12-29 10:30:00,1.6069,1.60705,1.60656,1.60668,1305600010.0
2006-12-29 10:35:00,1.60665,1.60701,1.60665,1.60685,1274000007.0
2006-12-29 10:40:00,1.60665,1.60689,1.60637,1.6068,1437700002.0
2006-12-29 10:45:00,1.60666,1.60684,1.60635,1.60635,1473799993.0
2006-12-29 10:50:00,1.60633,1.60649,1.60604,1.60618,1720800014.0
2006-12-29 10:55:00,1.60613,1.60638,1.60599,1.60619,1317100008.0
2006-12-29 11:00:00,1.60628,1.60634,1.60597,1.60623,1437900005.0
2006-12-29 11:05:00,1.60623,1.60627,1.60568,1.60594,1220399997.0
2006-12-29 11:10:00,1.60578,1.60589,1.6056,1.60571,1497400001.0
2006-12-29 11:15:00,1.60567,1.60589,1.60558,1.60581,1562700007.0
2006-12-29 11:20:00,1.6058,1.6058,1.605,1.60554,1565299994.0
2006-12-29 11:25:00,1.60553,1.60577,1.6055,1.60568,1324999998.0
2006-12-29 11:30:00,1.60569,1.60592,1.60527,1.60532,2064500020.0
2006-12-29 11:35:00,1.60533,1.6055,1.60497,1.60519,1181199996.0
2006-12-29 11:40:00,1.60511,1.60528,1.60488,1.60511,1790700006.0
2006-12-29 11:45:00,1.60521,1.60676,1.60509,1.60652,1377799999.0
2006-12-29 11:50:00,1.60653,1.60698,1.60641,1.60654,1772399995.0
2006-12-29 11:55:00,1.60648,1.60696,1.60648,1.60672,1615400013.0
2006-12-29 12:00:00,1.60684,1.60686,1.60651,1.60667,1943599997.0
2006-12-29 12:05:00,1.60667,1.6067,1.60626,1.60654,1301200000.0
2006-12-29 12:10:00,1.60662,1.6067,1.6063,1.6067,1653799994.0
2006-12-29 12:15:00,1.6067,1.60678,1.60639,1.6066,998099998.0
2006-12-29 12:20:00,1.60644,1.60667,1.60563,1.60635,1330500014.0
2006-12-29 12:25:00,1.60631,1.60641,1.60575,1.60587,1716600004.0
2006-12-29 12:30:00,1.60578,1.60653,1.60576,1.60653,994500005.0
2006-12-29 12:35:00,1.60661,1.6067,1.60644,1.60666,1595800015.0
2006-12-29 12:40:00,1.6067,1.60691,1.60646,1.60683,1553700006.0
2006-12-29 12:45:00,1.60686,1.60694,1.60656,1.60683,1203800004.0
2006-12-29 12:50:00,1.60684,1.60704,1.60643,1.60693,1363700000.0
2006-12-29 12:55:00,1.60695,1.60763,1.60676,1.60755,1300000000.0
2006-12-29 13:00:00,1.60754,1.60769,1.60725,1.60732,1399199994.0
2006-12-29 13:05:00,1.60715,1.60741,1.6069,1.60705,1237099992.0
2006-12-29 13:10:00,1.60699,1.60722,1.6069,1.60708,1008600008.0
2006-12-29 13:15:00,1.607,1.60722,1.60691,1.60717,1227100009.0
2006-12-29 13:20:00,1.60715,1.60733,1.60697,1.60726,1549600009.0
2006-12-29 13:25:00,1.60723,1.60741,1.60697,1.60722,1449700003.0
2006-12-29 13:30:00,1.60717,1.60746,1.60709,1.60732,1476200010.0
2006-12-29 13:35:00,1.60751,1.60769,1.60717,1.60758,1475700001.0
2006-12-29 13:40:00,1.60746,1.60764,1.60678,1.6074,1311300000.0
2006-12-29 13:45:00,1.60751,1.6076,1.6072,1.60747,1563899996.0
2006-12-29 13:50:00,1.60742,1.60791,1.6074,1.6077,1332100001.0
2006-12-29 13:55:00,1.60768,1.60797,1.60741,1.60796,1706799997.0
2006-12-29 14:00:00,1.60785,1.60796,1.60729,1.60757,1640200001.0
2006-12-29 14:05:00,1.60764,1.60782,1.60734,1.60748,1475599996.0
2006-12-29 14:10:00,1.60753,1.60783,1.60737,1.60742,1809100004.0
2006-12-29 14:15:00,1.60758,1.60767,1.60638,1.60667,1432499998.0
2006-12-29 14:20:00,1.60666,1.6069,1.60632,1.60682,1714200008.0
2006-12-29 14:25:00,1.60683,1.60716,1.6066,1.60693,1581500007.0
2006-12-29 14:30:00,1.607,1.60717,1.60663,1.60672,2020900013.0
2006-12-29 14:35:00,1.60679,1.60689,1.60647,1.6067,1416999998.0
2006-12-29 14:40:00,1.60674,1.60703,1.60649,1.6068,1520999997.0
2006-12-29 14:45:00,1.60695,1.60721,1.60673,1.60681,1477500003.0
2006-12-29 14:50:00,1.60691,1.60711,1.60649,1.607,1217499996.0
2006-12-29 14:55:00,1.60703,1.60732,1.60686,1.60706,1441899996.0
2006-12-29 15:00:00,1.607,1.60714,1.60672,1.60694,1355299991.0
2006-12-29 15:05:00,1.60706,1.60728,1.60673,1.60703,1508700005.0
2006-12-29 15:10:00,1.60676,1.60707,1.60628,1.60646,1575099998.0
2006-12-29 15:15:00,1.60657,1.60686,1.60651,1.60661,1526900002.0
2006-12-29 15:20:00,1.60673,1.60692,1.60638,1.60662,1450100005.0
2006-12-29 15:25:00,1.60669,1.60682,1.60648,1.60654,1399300009.0
2006-12-29 15:30:00,1.60672,1.60686,1.60642,1.60642,1405500001.0
2006-12-29 15:35:00,1.60663,1.60677,1.60642,1.60658,1243999997.0
2006-12-29 15:40:00,1.60659,1.60672,1.60641,1.60662,681700006.0
2006-12-29 15:45:00,1.60657,1.60689,1.60628,1.60681,1461299996.0
2006-12-29 15:50:00,1.60678,1.60682,1.60648,1.60673,1208700002.0
2006-12-29 15:55:00,1.60681,1.6072,1.60655,1.60703,1412800017.0
2006-12-29 16:00:00,1.60711,1.60728,1.60672,1.60688,1542499994.0
2006-12-29 16:05:00,1.60697,1.6073,1.6067,1.60717,1557200009.0
2006-12-29 16:10:00,1.60716,1.60752,1.60702,1.60738,1443900006.0
2006-12-29 16:15:00,1.60722,1.60739,1.60699,1.60717,1425899999.0
2006-12-29 16:20:00,1.60721,1.60732,1.60685,1.60685,1088300005.0
2006-12-29 16:25:00,1.60699,1.6073,1.60676,1.60726,1433200017.0
2006-12-29 16:30:00,1.60732,1.60768,1.60712,1.60739,1719299999.0
2006-12-29 16:35:00,1.60732,1.60744,1.60698,1.60722,1376400000.0
2006-12-29 16:40:00,1.60702,1.60726,1.60672,1.60702,1182800002.0
2006-12-29 16:45:00,1.607,1.60718,1.60687,1.60691,1390200002.0
2006-12-29 16:50:00,1.60711,1.60742,1.6069,1.60715,1870000010.0
2006-12-29 16:55:00,1.60731,1.60793,1.6072,1.60775,1632299998.0
2006-12-29 17:00:00,1.60766,1.60815,1.60764,1.60775,1329100007.0
2006-12-29 17:05:00,1.60808,1.60832,1.60751,1.60811,1513399995.0
2006-12-29 17:10:00,1.60813,1.60827,1.60777,1.60821,1694200010.0
2006-12-29 17:15:00,1.60824,1.60833,1.60792,1.60831,1527499998.0
2006-12-29 17:20:00,1.60837,1.60838,1.60774,1.60791,1544999992.0
2006-12-29 17:25:00,1.60795,1.6081,1.60758,1.6078,1289700007.0
2006-12-29 17:30:00,1.6078,1.60792,1.60759,1.60787,1560599996.0
2006-12-29 17:35:00,1.60776,1.60789,1.60754,1.60786,1716900000.0
2006-12-29 17:40:00,1.60778,1.60792,1.60748,1.60785,1335099991.0
2006-12-29 17:45:00,1.60769,1.60806,1.60765,1.60792,1866600006.0
2006-12-29 17:50:00,1.60799,1.60851,1.60782,1.60839,1088500004.0
2006-12-29 17:55:00,1.60836,1.60959,1.60836,1.60939,1270300001.0
2006-12-29 18:00:00,1.60973,1.60973,1.6091,1.6093,7619599997.0
2006-12-29 18:05:00,1.6092,1.6093,1.60887,1.60893,3681600000.0
2006-12-29 18:10:00,1.60908,1.6094,1.60885,1.6094,8024699998.0
2006-12-29 18:15:00,1.609,1.60931,1.60886,1.60905,3390400007.0
2006-12-29 18:20:00,1.60932,1.60943,1.6089,1.6093,4479300000.0
2006-12-29 18:25:00,1.6092,1.6094,1.60879,1.60905,6618999988.0
2006-12-29 18:30:00,1.60893,1.60947,1.60882,1.6092,5401300013.0
2006-12-29 18:35:00,1.6092,1.60947,1.60893,1.60947,8885300039.0
2006-12-29 18:40:00,1.60924,1.60993,1.60924,1.60958,3447000008.0
2006-12-29 18:45:00,1.6095,1.60981,1.60932,1.60968,2910800016.0
2006-12-29 18:50:00,1.60965,1.60994,1.60932,1.60965,5049900018.0
2006-12-29 18:55:00,1.60972,1.60978,1.609,1.60928,5817100005.0
2006-12-29 19:00:00,1.60927,1.60937,1.60895,1.60925,2496399995.0
2006-12-29 19:05:00,1.60924,1.6094,1.60905,1.60916,4596899986.0
2006-12-29 19:10:00,1.60913,1.60947,1.60909,1.60945,3982899983.0
2006-12-29 19:15:00,1.60948,1.60948,1.60886,1.60914,4133299997.0
2006-12-29 19:20:00,1.60933,1.60933,1.60898,1.6092,3680000009.0
2006-12-29 19:25:00,1.60916,1.60939,1.60881,1.60881,4205800003.0
2006-12-29 19:30:00,1.60934,1.60942,1.6086,1.60914,4847900009.0
2006-12-29 19:35:00,1.60912,1.60923,1.6088,1.60884,4031299993.0
2006-12-29 19:40:00,1.60908,1.60917,1.60888,1.609,3132000016.0
2006-12-29 19:45:00,1.60902,1.6092,1.60889,1.60908,3160100006.0
2006-12-29 19:50:00,1.60896,1.60911,1.60876,1.60895,1954099991.0
2006-12-29 19:55:00,1.60899,1.60901,1.60862,1.60891,6322200007.0
2006-12-29 20:00:00,1.60893,1.60893,1.60863,1.60882,2415100001.0
2006-12-29 20:05:00,1.60884,1.60894,1.60865,1.6088,3008799990.0
2006-12-29 20:10:00,1.60888,1.60904,1.60868,1.6088,3676699999.0
2006-12-29 20:15:00,1.60887,1.60908,1.6082,1.6082,4640599989.0
2006-12-29 20:20:00,1.6083,1.60907,1.6083,1.60881,3883700011.0
2006-12-29 20:25:00,1.60891,1.60902,1.60862,1.60862,3563500017.0
2006-12-29 20:30:00,1.6082,1.60895,1.6081,1.60877,2195999998.0
2006-12-29 20:35:00,1.60877,1.60896,1.60856,1.60875,5497500013.0
2006-12-29 20:40:00,1.60882,1.60893,1.6085,1.60857,4136900019.0
2006-12-29 20:45:00,1.60874,1.60884,1.60838,1.60847,4137400016.0
2006-12-29 20:50:00,1.60846,1.6086,1.60783,1.60795,5980600019.0
2006-12-29 20:55:00,1.60795,1.6087,1.60783,1.6082,7149900022.0
2006-12-29 21:00:00,1.6083,1.6083,1.60784,1.60802,4752800010.0
2006-12-29 21:05:00,1.60792,1.60818,1.60782,1.60792,2725699986.0
2006-12-29 21:10:00,1.6081,1.60833,1.60792,1.60826,3234899997.0
2006-12-29 21:15:00,1.60821,1.60833,1.60792,1.60818,3873199982.0
2006-12-29 21:20:00,1.6085,1.6085,1.60775,1.608,5203900022.0
2006-12-29 21:25:00,1.60801,1.60826,1.60761,1.60817,3765000014.0
2006-12-29 21:30:00,1.60814,1.6082,1.60779,1.6079,5141799989.0
2006-12-29 21:35:00,1.60783,1.60816,1.60783,1.60785,2539499998.0
2006-12-29 21:40:00,1.60792,1.60818,1.60779,1.60806,4123000003.0
2006-12-29 21:45:00,1.60807,1.60832,1.60788,1.60823,5008300010.0
2006-12-29 21:50:00,1.6082,1.60839,1.60812,1.6083,3119800004.0
2006-12-29 21:55:00,1.6082,1.60843,1.60814,1.60835,3793900014.0
2006-12-29 22:00:00,1.60835,1.60845,1.6081,1.60831,2917300004.0
2006-12-29 22:05:00,1.60836,1.60836,1.60787,1.60817,1858500005.0
2006-12-29 22:10:00,1.60815,1.60823,1.60789,1.60808,1836600008.0
2006-12-29 22:15:00,1.60803,1.60816,1.60762,1.60802,1725400006.0
2006-12-29 22:20:00,1.60786,1.60813,1.60772,1.60772,1852199999.0
2006-12-29 22:25:00,1.60785,1.60816,1.60767,1.60796,3366700020.0
2006-12-29 22:30:00,1.60794,1.60866,1.60789,1.60845,2019399996.0
2006-12-29 22:35:00,1.60842,1.60877,1.60827,1.60851,2551700015.0
2006-12-29 22:40:00,1.6087,1.60876,1.60762,1.60801,3950400008.0
2006-12-29 22:45:00,1.60794,1.60828,1.6078,1.6081,1908199995.0
2006-12-29 22:50:00,1.60823,1.60853,1.60771,1.60824,1876100000.0
2006-12-29 22:55:00,1.60836,1.609,1.60776,1.60797,1752300007.0
2006-12-29 23:00:00,1.60823,1.60852,1.6079,1.60836,1762800006.0
2006-12-29 23:05:00,1.60838,1.60901,1.60834,1.60889,1344900002.0
2006-12-29 23:10:00,1.60879,1.60902,1.60846,1.60851,1137999996.0
2006-12-29 23:15:00,1.60849,1.60864,1.60802,1.60848,1632500008.0
2006-12-29 23:20:00,1.60851,1.60876,1.60834,1.60853,1090700008.0
2006-12-29 23:25:00,1.60856,1.6088,1.60841,1.60865,962300006.0
2006-12-29 23:30:00,1.60869,1.60877,1.60831,1.60863,1505399997.0
2006-12-29 23:35:00,1.60865,1.60875,1.60844,1.6086,1470400008.0
2006-12-29 23:40:00,1.60877,1.60877,1.60775,1.6081,1415100012.0
2006-12-29 23:45:00,1.60833,1.60871,1.60819,1.60866,1207700007.0
2006-12-29 23:50:00,1.6086,1.6086,1.60791,1.60828,953000007.0
2006-12-29 23:55:00,1.60846,1.60894,1.60786,1.60894,885400001.0
2007-01-01 00:00:00,1.60806,1.60807,1.60764,1.60788,1554600000.0
2007-01-01 00:05:00,1.60798,1.60799,1.60765,1.60785,1578200006.0
2007-01-01 00:10:00,1.60791,1.60803,1.60766,1.6079,1552100004.0
2007-01-01 00:15:00,1.6078,1.60829,1.60764,1.60815,1935799995.0
2007-01-01 00:20:00,1.60804,1.60814,1.60763,1.60769,1748200007.0
2007-01-01 00:25:00,1.60774,1.60821,1.60769,1.60779,1502799989.0
2007-01-01 00:30:00,1.60796,1.60813,1.60773,1.60784,1564300010.0
2007-01-01 00:35:00,1.60792,1.60811,1.60772,1.60777,1467000008.0
2007-01-01 00:40:00,1.60796,1.60822,1.60783,1.60792,1727899986.0
2007-01-01 00:45:00,1.60795,1.60881,1.60773,1.60877,1692100004.0
2007-01-01 00:50:00,1.60878,1.60883,1.60846,1.60869,1716800013.0
2007-01-01 00:55:00,1.60859,1.60884,1.60836,1.60877,2439299991.0
2007-01-01 01:00:00,1.6087,1.60886,1.60843,1.6087,1897400000.0
2007-01-01 01:05:00,1.60878,1.609,1.60853,1.60895,1805200007.0
2007-01-01 01:10:00,1.60897,1.609,1.60856,1.60885,1707100004.0
2007-01-01 01:15:00,1.60888,1.609,1.60847,1.6088,1936400000.0
2007-01-01 01:20:00,1.60893,1.60905,1.60873,1.60883,1227500002.0
2007-01-01 01:25:00,1.60894,1.60901,1.60863,1.60868,1457200006.0
2007-01-01 01:30:00,1.60884,1.60912,1.60868,1.60895,1820700010.0
2007-01-01 01:35:00,1.60889,1.60906,1.60863,1.60863,1730000001.0
2007-01-01 01:40:00,1.60881,1.60904,1.6087,1.60882,1514600003.0
2007-01-01 01:45:00,1.60883,1.60901,1.60868,1.60882,1935900005.0
2007-01-01 01:50:00,1.60892,1.60907,1.60872,1.60892,1691800011.0
2007-01-01 01:55:00,1.60897,1.60903,1.6087,1.60889,1659399989.0
2007-01-01 02:00:00,1.60891,1.60898,1.60861,1.6088,1290600011.0
2007-01-01 02:05:00,1.60874,1.60894,1.60857,1.60868,1719200011.0
2007-01-01 02:10:00,1.60878,1.60888,1.60845,1.60888,1182600007.0
2007-01-01 02:15:00,1.60873,1.60887,1.60782,1.60797,1197699995.0
2007-01-01 02:20:00,1.60796,1.60823,1.60774,1.60823,1554200005.0
2007-01-01 02:25:00,1.60818,1.60821,1.60777,1.60793,1466900000.0
2007-01-01 02:30:00,1.60797,1.60817,1.60779,1.60795,1215000007.0
2007-01-01 02:35:00,1.608,1.60819,1.60778,1.60799,1270200006.0
2007-01-01 02:40:00,1.60808,1.60812,1.60785,1.60807,1043800004.0
2007-01-01 02:45:00,1.60804,1.60809,1.60766,1.60796,1549099999.0
2007-01-01 02:50:00,1.60779,1.60803,1.60774,1.60787,1340500001.0
2007-01-01 02:55:00,1.60791,1.60801,1.60763,1.60782,1381700009.0
2007-01-01 03:00:00,1.60791,1.60801,1.60748,1.60785,1787200007.0
2007-01-01 03:05:00,1.60792,1.60801,1.60768,1.6078,1272999997.0
2007-01-01 03:10:00,1.60776,1.60802,1.60765,1.60797,945399999.0
2007-01-01 03:15:00,1.60807,1.60862,1.60807,1.60851,1370200009.0
2007-01-01 03:20:00,1.6084,1.60862,1.6083,1.60847,1250200007.0
2007-01-01 03:25:00,1.60843,1.6086,1.60831,1.60855,1169900005.0
2007-01-01 03:30:00,1.60829,1.60864,1.60829,1.60858,2030299999.0
2007-01-01 03:35:00,1.60844,1.60865,1.60829,1.60837,1303400001.0
2007-01-01 03:40:00,1.60845,1.6086,1.60829,1.60852,1387600002.0
2007-01-01 03:45:00,1.60846,1.60863,1.60829,1.60848,1136700001.0
2007-01-01 03:50:00,1.60851,1.60863,1.60821,1.60851,1343999995.0
2007-01-01 03:55:00,1.6085,1.60861,1.60831,1.6085,990800001.0
2007-01-01 04:00:00,1.6084,1.60859,1.60829,1.6085,1382600007.0
2007-01-01 04:05:00,1.60838,1.60883,1.60818,1.60863,1405800001.0
2007-01-01 04:10:00,1.60863,1.60881,1.60842,1.60867,1354600000.0
2007-01-01 04:15:00,1.60872,1.60885,1.60817,1.60824,1576000009.0
2007-01-01 04:20:00,1.60803,1.60809,1.60764,1.60794,1848699994.0
2007-01-01 04:25:00,1.60794,1.60818,1.60774,1.60791,1511200003.0
2007-01-01 04:30:00,1.60792,1.60813,1.60782,1.60813,1381800000.0
2007-01-01 04:35:00,1.60804,1.6082,1.60766,1.60774,1518400007.0
2007-01-01 04:40:00,1.6081,1.60816,1.60785,1.60794,1682400001.0
2007-01-01 04:45:00,1.60794,1.60812,1.60777,1.60799,1678399996.0
2007-01-01 04:50:00,1.608,1.60809,1.60774,1.60792,1223099998.0
2007-01-01 04:55:00,1.60805,1.60814,1.6078,1.60794,1548499998.0
2007-01-01 05:00:00,1.60796,1.60812,1.60775,1.60807,1593900000.0
2007-01-01 05:05:00,1.60792,1.60811,1.60779,1.60802,1352800000.0
2007-01-01 05:10:00,1.60798,1.6081,1.6078,1.60802,1439500007.0
2007-01-01 05:15:00,1.60794,1.60809,1.60779,1.60795,1550800006.0
2007-01-01 05:20:00,1.60789,1.6081,1.60762,1.60791,1515600005.0
2007-01-01 05:25:00,1.60785,1.60811,1.60778,1.60807,812900005.0
2007-01-01 05:30:00,1.60805,1.60812,1.60775,1.60796,1339700000.0
2007-01-01 05:35:00,1.60801,1.60814,1.60777,1.60797,1723899999.0
2007-01-01 05:40:00,1.60788,1.60806,1.60776,1.6079,1177399999.0
2007-01-01 05:45:00,1.60794,1.60811,1.60774,1.60777,1545500008.0
2007-01-01 05:50:00,1.60798,1.60813,1.60781,1.60782,1951800010.0
2007-01-01 05:55:00,1.60794,1.6081,1.60777,1.6079,1366600002.0
2007-01-01 06:00:00,1.608,1.60813,1.60773,1.60808,1318199992.0
2007-01-01 06:05:00,1.60799,1.60813,1.60774,1.60785,1743799995.0
2007-01-01 06:10:00,1.6079,1.60813,1.6078,1.60798,1136699995.0
2007-01-01 06:15:00,1.60807,1.60835,1.60784,1.60809,1333099997.0
2007-01-01 06:20:00,1.60799,1.60813,1.60767,1.60805,1781700007.0
2007-01-01 06:25:00,1.60805,1.60813,1.60774,1.6079,1444799998.0
2007-01-01 06:30:00,1.60791,1.60815,1.60786,1.60812,1466100014.0
2007-01-01 06:35:00,1.60805,1.60812,1.60768,1.6081,1615800003.0
2007-01-01 06:40:00,1.60785,1.60806,1.60768,1.60796,1874300010.0
2007-01-01 06:45:00,1.60797,1.60814,1.60782,1.60798,1601600010.0
2007-01-01 06:50:00,1.60786,1.60805,1.60772,1.60795,1003099997.0
2007-01-01 06:55:00,1.60808,1.60815,1.60769,1.60788,1613000007.0
2007-01-01 07:00:00,1.608,1.60813,1.6077,1.60798,1929199995.0
2007-01-01 07:05:00,1.60782,1.60814,1.60774,1.60795,1311200006.0
2007-01-01 07:10:00,1.60798,1.60811,1.60777,1.60793,1151800004.0
2007-01-01 07:15:00,1.60797,1.60813,1.60772,1.60791,1394100001.0
2007-01-01 07:20:00,1.60781,1.60812,1.60781,1.60791,1709600010.0
2007-01-01 07:25:00,1.60802,1.60811,1.60784,1.60796,1451800003.0
2007-01-01 07:30:00,1.60802,1.60811,1.60783,1.60786,1523499985.0
2007-01-01 07:35:00,1.60796,1.6081,1.60782,1.60791,1308800003.0
2007-01-01 07:40:00,1.60786,1.60812,1.60768,1.60799,1548900002.0
2007-01-01 07:45:00,1.60802,1.60811,1.60782,1.60789,1553100004.0
2007-01-01 07:50:00,1.60795,1.60814,1.60771,1.60799,1243600001.0
2007-01-01 07:55:00,1.60797,1.60813,1.60779,1.60793,1610700003.0
2007-01-01 08:00:00,1.60813,1.60898,1.60806,1.60826,1435400010.0
2007-01-01 08:05:00,1.60844,1.60849,1.60793,1.60827,1625299998.0
2007-01-01 08:10:00,1.60824,1.60863,1.60798,1.60798,1188199993.0
2007-01-01 08:15:00,1.60809,1.6085,1.60809,1.60839,1365100005.0
2007-01-01 08:20:00,1.60804,1.60821,1.60776,1.60793,1406100007.0
2007-01-01 08:25:00,1.6079,1.60822,1.60768,1.6081,1081000003.0
2007-01-01 08:30:00,1.60787,1.60813,1.60776,1.60797,1369500000.0
2007-01-01 08:35:00,1.60793,1.60811,1.60774,1.60801,1055600006.0
2007-01-01 08:40:00,1.60809,1.60809,1.60775,1.60797,1339100004.0
2007-01-01 08:45:00,1.60803,1.60813,1.60766,1.60799,1568600005.0
2007-01-01 08:50:00,1.60802,1.60812,1.60778,1.60789,1340599997.0
2007-01-01 08:55:00,1.60791,1.60811,1.60777,1.60792,893400004.0
2007-01-01 09:00:00,1.60784,1.60813,1.60779,1.60798,1040399996.0
2007-01-01 09:05:00,1.608,1.6081,1.60783,1.60786,1091499996.0
2007-01-01 09:10:00,1.60789,1.6081,1.60776,1.60806,1257400001.0
2007-01-01 09:15:00,1.60808,1.60813,1.60778,1.60797,1376200007.0
2007-01-01 09:20:00,1.60805,1.60813,1.6078,1.60801,923900009.0
2007-01-01 09:25:00,1.60787,1.60815,1.60777,1.60794,1542600000.0
2007-01-01 09:30:00,1.60786,1.60812,1.60776,1.6079,1219500012.0
2007-01-01 09:35:00,1.6078,1.60813,1.60771,1.60787,1520000001.0
2007-01-01 09:40:00,1.60801,1.60815,1.6078,1.6078,1341599996.0
2007-01-01 09:45:00,1.60804,1.60812,1.60778,1.60809,1376599994.0
2007-01-01 09:50:00,1.60801,1.60812,1.60776,1.60799,1535200004.0
2007-01-01 09:55:00,1.60802,1.60813,1.60773,1.60786,1380200000.0
2007-01-01 10:00:00,1.60781,1.60813,1.60772,1.60794,1405799998.0
2007-01-01 10:05:00,1.60778,1.60811,1.60504,1.60524,1606800004.0
2007-01-01 10:10:00,1.60535,1.60535,1.6039,1.60407,1457700002.0
2007-01-01 10:15:00,1.60417,1.60427,1.60376,1.60417,1455899998.0
2007-01-01 10:20:00,1.60433,1.60537,1.6039,1.60479,1479599990.0
2007-01-01 10:25:00,1.60471,1.60532,1.60436,1.60448,1331100003.0
2007-01-01 10:30:00,1.60516,1.60538,1.60465,1.6053,1787999994.0
2007-01-01 10:35:00,1.60517,1.60541,1.60448,1.60465,1525499996.0
2007-01-01 10:40:00,1.60441,1.60465,1.60383,1.60404,1879299997.0
2007-01-01 10:45:00,1.60415,1.60431,1.60387,1.60402,1545100006.0
2007-01-01 10:50:00,1.60383,1.60413,1.60377,1.60385,1613000004.0
2007-01-01 10:55:00,1.60387,1.60426,1.60376,1.60425,1729399987.0
2007-01-01 11:00:00,1.60431,1.60431,1.60379,1.60398,1367700005.0
2007-01-01 11:05:00,1.60393,1.60425,1.6039,1.6041,1337400010.0
2007-01-01 11:10:00,1.60406,1.60432,1.60399,1.60427,1370300003.0
2007-01-01 11:15:00,1.6042,1.60433,1.604,1.60426,1263400006.0
2007-01-01 11:20:00,1.6043,1.60433,1.60393,1.60417,1439200000.0
2007-01-01 11:25:00,1.6042,1.6043,1.60399,1.60399,1451300005.0
2007-01-01 11:30:00,1.60403,1.60432,1.60397,1.6041,1982399998.0
2007-01-01 11:35:00,1.60418,1.60429,1.60393,1.60399,1252300005.0
2007-01-01 11:40:00,1.60407,1.60433,1.60393,1.60405,1541600002.0
2007-01-01 11:45:00,1.60415,1.60431,1.60392,1.60405,1584100001.0
2007-01-01 11:50:00,1.6042,1.60433,1.60388,1.60402,1766799998.0
2007-01-01 11:55:00,1.60398,1.60432,1.60397,1.60403,1631399997.0
2007-01-01 12:00:00,1.60418,1.60432,1.60392,1.6042,1665600011.0
2007-01-01 12:05:00,1.60413,1.60428,1.60391,1.60416,1628300006.0
2007-01-01 12:10:00,1.60419,1.60433,1.60394,1.60422,1281800000.0
2007-01-01 12:15:00,1.60417,1.60429,1.604,1.6041,1502400005.0
2007-01-01 12:20:00,1.60407,1.60428,1.604,1.60418,1248999998.0
2007-01-01 12:25:00,1.6042,1.60432,1.60391,1.60398,1535500000.0
2007-01-01 12:30:00,1.60398,1.60428,1.60395,1.60409,1390199993.0
2007-01-01 12:35:00,1.60419,1.60429,1.60401,1.60405,1472499996.0
2007-01-01 12:40:00,1.60422,1.60435,1.60397,1.60412,1537399993.0
2007-01-01 12:45:00,1.60414,1.60432,1.60394,1.60405,1306600000.0
2007-01-01 12:50:00,1.60413,1.60433,1.60381,1.6042,1357099994.0
2007-01-01 12:55:00,1.6042,1.60431,1.60396,1.60407,1128700004.0
2007-01-01 13:00:00,1.60412,1.60431,1.60398,1.6042,1228800010.0
2007-01-01 13:05:00,1.60416,1.60429,1.60398,1.6042,1524999998.0
2007-01-01 13:10:00,1.60418,1.60428,1.604,1.60413,988000004.0
2007-01-01 13:15:00,1.60416,1.60434,1.60401,1.60432,1081500006.0
2007-01-01 13:20:00,1.60419,1.6043,1.60391,1.60417,1370499994.0
2007-01-01 13:25:00,1.60419,1.60431,1.60389,1.60418,1583899987.0
2007-01-01 13:30:00,1.60421,1.60432,1.60399,1.60412,1292900009.0
2007-01-01 13:35:00,1.60406,1.60431,1.60401,1.60418,1119000011.0
2007-01-01 13:40:00,1.6041,1.60428,1.6039,1.60411,1156200004.0
2007-01-01 13:45:00,1.60426,1.60434,1.60397,1.60408,1955100013.0
2007-01-01 13:50:00,1.60415,1.60437,1.60399,1.60427,1578799999.0
2007-01-01 13:55:00,1.60426,1.60434,1.60406,1.60423,1200900002.0
2007-01-01 14:00:00,1.60417,1.60432,1.60374,1.60408,1947699994.0
2007-01-01 14:05:00,1.60414,1.6043,1.60398,1.60426,1186700000.0
2007-01-01 14:10:00,1.60426,1.60431,1.60404,1.60413,1442800013.0
2007-01-01 14:15:00,1.6042,1.60425,1.60399,1.60413,1839099987.0
2007-01-01 14:20:00,1.6041,1.60436,1.60394,1.60409,1843700002.0
2007-01-01 14:25:00,1.6043,1.60433,1.60386,1.60425,1334299998.0
2007-01-01 14:30:00,1.60424,1.60432,1.60389,1.60403,1709900011.0
2007-01-01 14:35:00,1.6041,1.60429,1.60398,1.60412,1242300000.0
2007-01-01 14:40:00,1.60413,1.60434,1.60396,1.60406,1540500009.0
2007-01-01 14:45:00,1.60413,1.60429,1.60399,1.6042,1505600001.0
2007-01-01 14:50:00,1.60426,1.60433,1.6039,1.60419,1733900002.0
2007-01-01 14:55:00,1.60413,1.60431,1.60399,1.60406,1950600011.0
2007-01-01 15:00:00,1.60418,1.60433,1.60398,1.60414,1367500001.0
2007-01-01 15:05:00,1.60423,1.60426,1.60383,1.60397,1408200001.0
2007-01-01 15:10:00,1.60422,1.60432,1.60392,1.60413,1181100000.0
2007-01-01 15:15:00,1.60403,1.60431,1.60392,1.60414,1445200011.0
2007-01-01 15:20:00,1.60404,1.60431,1.60392,1.60412,1521900003.0
2007-01-01 15:25:00,1.60416,1.60428,1.60396,1.60413,1340500010.0
2007-01-01 15:30:00,1.60416,1.60431,1.6039,1.60418,1585600001.0
2007-01-01 15:35:00,1.60427,1.60434,1.60398,1.60423,1187499995.0
2007-01-01 15:40:00,1.60417,1.60429,1.60396,1.60414,1362800002.0
2007-01-01 15:45:00,1.60407,1.60433,1.60388,1.60427,1375200002.0
2007-01-01 15:50:00,1.60418,1.60431,1.60394,1.60423,1212299998.0
2007-01-01 15:55:00,1.60415,1.60429,1.60396,1.60418,1376400001.0
2007-01-01 16:00:00,1.60405,1.60433,1.60395,1.60423,1689100006.0
2007-01-01 16:05:00,1.60427,1.60431,1.60394,1.60407,1292699999.0
2007-01-01 16:10:00,1.60429,1.60429,1.60384,1.60425,1515600001.0
2007-01-01 16:15:00,1.60381,1.6043,1.60381,1.6042,1364800007.0
2007-01-01 16:20:00,1.60416,1.60426,1.60389,1.604,1075300008.0
2007-01-01 16:25:00,1.60404,1.6042,1.60388,1.6041,1125999991.0
2007-01-01 16:30:00,1.60393,1.6042,1.6038,1.60411,1188899999.0
2007-01-01 16:35:00,1.60407,1.60425,1.60389,1.60419,882399998.0
2007-01-01 16:40:00,1.60394,1.60423,1.60374,1.60417,1724199986.0
2007-01-01 16:45:00,1.60404,1.60421,1.60391,1.60411,1675400007.0
2007-01-01 16:50:00,1.60413,1.60425,1.6039,1.60399,1485900009.0
2007-01-01 16:55:00,1.60413,1.60421,1.6038,1.60411,1194200004.0
2007-01-01 17:00:00,1.60417,1.60422,1.60376,1.60376,1503500002.0
2007-01-01 17:05:00,1.60402,1.60422,1.60386,1.60406,1597499990.0
2007-01-01 17:10:00,1.60406,1.60419,1.60385,1.60408,1506799995.0
2007-01-01 17:15:00,1.60395,1.60423,1.60386,1.60405,1426300005.0
2007-01-01 17:20:00,1.6041,1.6042,1.60391,1.60411,977000011.0
2007-01-01 17:25:00,1.60403,1.60426,1.60393,1.6042,1148099995.0
2007-01-01 17:30:00,1.60408,1.60418,1.60385,1.60391,1931999998.0
2007-01-01 17:35:00,1.60391,1.60419,1.60376,1.60398,1430400012.0
2007-01-01 17:40:00,1.6039,1.60431,1.60373,1.60408,1622900004.0
2007-01-01 17:45:00,1.604,1.6043,1.60389,1.60413,1487500015.0
2007-01-01 17:50:00,1.60397,1.60422,1.60382,1.60402,1271200011.0
2007-01-01 17:55:00,1.60421,1.60421,1.60377,1.60418,934099997.0
2007-01-01 18:00:00,1.60421,1.60428,1.60408,1.60425,249600001.0
2007-01-01 18:05:00,1.6039,1.60423,1.60388,1.60423,1832599993.0
2007-01-01 18:10:00,1.6043,1.60437,1.60397,1.6041,6927600021.0
2007-01-01 18:15:00,1.60413,1.60429,1.60389,1.60416,3751800015.0
2007-01-01 18:20:00,1.60426,1.60434,1.60403,1.60419,3464700007.0
2007-01-01 18:25:00,1.6081,1.60816,1.6079,1.60792,3042200000.0
2007-01-01 18:30:00,1.60797,1.60809,1.60774,1.60794,5279000011.0
2007-01-01 18:35:00,1.60805,1.60823,1.60766,1.60795,6658499994.0
2007-01-01 18:40:00,1.60776,1.60817,1.6077,1.60781,3558200002.0
2007-01-01 18:45:00,1.60785,1.60813,1.6077,1.60804,2579500019.0
2007-01-01 18:50:00,1.60802,1.60811,1.60781,1.60795,5654899999.0
2007-01-01 18:55:00,1.60807,1.60814,1.60779,1.60793,5741999988.0
2007-01-01 19:00:00,1.60791,1.60809,1.60778,1.608,2457800017.0
2007-01-01 19:05:00,1.60806,1.60812,1.60772,1.60806,6120500007.0
2007-01-01 19:10:00,1.60789,1.60813,1.60785,1.60793,3862000020.0
2007-01-01 19:15:00,1.60798,1.60874,1.60792,1.60872,4744400023.0
2007-01-01 19:20:00,1.60856,1.60873,1.6083,1.60873,3646299992.0
2007-01-01 19:25:00,1.60854,1.6087,1.60827,1.60827,4931699999.0
2007-01-01 19:30:00,1.60864,1.60872,1.60837,1.60855,4522500006.0
2007-01-01 19:35:00,1.60867,1.6087,1.6083,1.60848,4164000009.0
2007-01-01 19:40:00,1.60846,1.6102,1.60846,1.61018,3066000010.0
2007-01-01 19:45:00,1.60918,1.60971,1.60693,1.60754,3782200016.0
2007-01-01 19:50:00,1.60783,1.60823,1.60711,1.60803,1984100007.0
2007-01-01 19:55:00,1.60815,1.6086,1.60748,1.60802,6128500046.0
2007-01-01 20:00:00,1.60812,1.60887,1.60766,1.60792,2369999997.0
2007-01-01 20:05:00,1.60791,1.60848,1.60777,1.60806,2464400006.0
2007-01-01 20:10:00,1.60775,1.60814,1.60759,1.60781,3668000005.0
2007-01-01 20:15:00,1.60801,1.60857,1.60749,1.60814,3975500004.0
2007-01-01 20:20:00,1.60795,1.60847,1.60777,1.6083,2605100007.0
2007-01-01 20:25:00,1.60816,1.60842,1.60774,1.60791,3197900000.0
2007-01-01 20:30:00,1.60772,1.60811,1.6076,1.60784,1046199988.0
2007-01-01 20:35:00,1.60783,1.60841,1.60769,1.6078,5042500002.0
2007-01-01 20:40:00,1.60812,1.60833,1.60789,1.60805,4689900006.0
2007-01-01 20:45:00,1.60796,1.60828,1.60764,1.60779,4681000007.0
2007-01-01 20:50:00,1.60785,1.60866,1.60731,1.60764,5968900034.0
2007-01-01 20:55:00,1.60766,1.60785,1.60766,1.60779,616500006.0
2007-01-01 21:00:00,1.60782,1.60798,1.60762,1.60776,3182499988.0
2007-01-01 21:05:00,1.60765,1.60857,1.60756,1.60836,2581400006.0
2007-01-01 21:10:00,1.60876,1.60883,1.60852,1.60867,3664699986.0
2007-01-01 21:15:00,1.60864,1.60882,1.6084,1.60858,3831200009.0
2007-01-01 21:20:00,1.60869,1.60884,1.60844,1.60867,3266300013.0
2007-01-01 21:25:00,1.60865,1.60893,1.60819,1.60856,3380000002.0
2007-01-01 21:30:00,1.60846,1.60871,1.60838,1.6085,2477100007.0
2007-01-01 21:35:00,1.60851,1.6088,1.60771,1.60771,1967700009.0
2007-01-01 21:40:00,1.60851,1.60867,1.60825,1.60853,3870200020.0
2007-01-01 21:45:00,1.60862,1.60939,1.60812,1.60916,5101600006.0
2007-01-01 21:50:00,1.60922,1.60934,1.60894,1.60913,3322100002.0
2007-01-01 21:55:00,1.6092,1.6093,1.60849,1.60857,3332100007.0
2007-01-01 22:00:00,1.60911,1.60944,1.60894,1.60907,3340799995.0
2007-01-01 22:05:00,1.60904,1.60927,1.60871,1.60913,1973800007.0
2007-01-01 22:10:00,1.60917,1.60933,1.60902,1.60909,1535299994.0
2007-01-01 22:15:00,1.60906,1.60934,1.60899,1.60913,1640300004.0
2007-01-01 22:20:00,1.6091,1.60935,1.60862,1.60862,1957200006.0
2007-01-01 22:25:00,1.60867,1.60867,1.60748,1.60793,3488400021.0
2007-01-01 22:30:00,1.60782,1.6082,1.60777,1.60799,1816899997.0
2007-01-01 22:35:00,1.60815,1.60815,1.60751,1.60761,2127500005.0
2007-01-01 22:40:00,1.60797,1.60819,1.60764,1.60789,3928999990.0
2007-01-01 22:45:00,1.60785,1.60816,1.60768,1.60772,2038600002.0
2007-01-01 22:50:00,1.60796,1.60813,1.60758,1.60791,1601200003.0
2007-01-01 22:55:00,1.608,1.60811,1.60757,1.60787,1688099999.0
2007-01-01 23:00:00,1.60783,1.60928,1.6075,1.60892,1430000003.0
2007-01-01 23:05:00,1.60865,1.60912,1.60797,1.60851,977800008.0
2007-01-01 23:10:00,1.60836,1.60879,1.60803,1.60827,1892200001.0
2007-01-01 23:15:00,1.60812,1.60872,1.60787,1.60858,1488100009.0
2007-01-01 23:20:00,1.60849,1.60875,1.60799,1.60865,1579800002.0
2007-01-01 23:25:00,1.60841,1.6087,1.6079,1.60808,1382200002.0
2007-01-01 23:30:00,1.60832,1.60896,1.60811,1.60838,1495999998.0
2007-01-01 23:35:00,1.6082,1.60898,1.60791,1.60817,1103099991.0
2007-01-01 23:40:00,1.60851,1.60886,1.60765,1.6082,1664099998.0
2007-01-01 23:45:00,1.60798,1.60878,1.60771,1.60779,1541300006.0
2007-01-01 23:50:00,1.60818,1.60869,1.6077,1.60788,1597399994.0
2007-01-01 23:55:00,1.60812,1.60856,1.60793,1.6084,1095499996.0
2007-01-02 00:00:00,1.60831,1.60876,1.60819,1.60856,1291300000.0
2007-01-02 00:05:00,1.60852,1.60879,1.60808,1.60856,1407000006.0
2007-01-02 00:10:00,1.60844,1.6087,1.60793,1.6084,1674700011.0
2007-01-02 00:15:00,1.60843,1.60891,1.60803,1.60842,1732800012.0
2007-01-02 00:20:00,1.6088,1.609,1.6082,1.60844,1393700011.0
2007-01-02 00:25:00,1.60876,1.60917,1.6084,1.60894,1515499997.0
2007-01-02 00:30:00,1.60877,1.60901,1.60818,1.60881,1618299999.0
2007-01-02 00:35:00,1.60888,1.60904,1.60808,1.60863,2089900002.0
2007-01-02 00:40:00,1.60891,1.60903,1.60822,1.60838,1667000011.0
2007-01-02 00:45:00,1.60875,1.60909,1.60823,1.60879,1449900007.0
2007-01-02 00:50:00,1.60887,1.60899,1.60829,1.60842,1194600003.0
2007-01-02 00:55:00,1.60843,1.60906,1.6081,1.60896,1356600005.0
2007-01-02 01:00:00,1.60868,1.60889,1.60824,1.60871,1502599993.0
2007-01-02 01:05:00,1.60847,1.60898,1.60824,1.60876,1094399999.0
2007-01-02 01:10:00,1.60872,1.60905,1.60818,1.60882,1383000000.0
2007-01-02 01:15:00,1.60857,1.60908,1.60741,1.60775,1855300007.0
2007-01-02 01:20:00,1.60816,1.6086,1.60754,1.6081,1040799996.0
2007-01-02 01:25:00,1.60765,1.60807,1.60706,1.60752,1858200003.0
2007-01-02 01:30:00,1.60775,1.60816,1.60736,1.60744,1929400008.0
2007-01-02 01:35:00,1.60798,1.6097,1.60745,1.60753,1396199996.0
2007-01-02 01:40:00,1.60807,1.60828,1.60755,1.60801,1744400008.0
2007-01-02 01:45:00,1.6079,1.60831,1.60766,1.60766,1580299995.0
2007-01-02 01:50:00,1.60778,1.60825,1.6076,1.60785,1492400008.0
2007-01-02 01:55:00,1.60813,1.60832,1.60763,1.60823,1592999993.0
2007-01-02 02:00:00,1.60802,1.60851,1.6078,1.60818,1441400006.0
2007-01-02 02:05:00,1.6081,1.60837,1.60752,1.60821,1498599987.0
2007-01-02 02:10:00,1.60815,1.60832,1.6074,1.60774,1829300003.0
2007-01-02 02:15:00,1.60769,1.60827,1.60733,1.60765,1799200000.0
2007-01-02 02:20:00,1.6073,1.60785,1.60715,1.60759,1846600003.0
2007-01-02 02:25:00,1.60759,1.60803,1.60708,1.6073,1597600002.0
2007-01-02 02:30:00,1.60728,1.60836,1.60728,1.60812,1411599999.0
2007-01-02 02:35:00,1.60816,1.60836,1.60757,1.60794,1739600009.0
2007-01-02 02:40:00,1.60814,1.60829,1.60708,1.60811,1790000010.0
2007-01-02 02:45:00,1.60768,1.6082,1.60704,1.60786,1550200007.0
2007-01-02 02:50:00,1.60793,1.60821,1.6072,1.60756,1512800001.0
2007-01-02 02:55:00,1.60739,1.60808,1.60698,1.60734,1687000004.0
2007-01-02 03:00:00,1.60732,1.6079,1.60691,1.60723,1513400007.0
2007-01-02 03:05:00,1.60742,1.60777,1.60701,1.60709,1695500002.0
2007-01-02 03:10:00,1.60745,1.60775,1.60712,1.60763,1619900003.0
2007-01-02 03:15:00,1.6076,1.60782,1.607,1.60764,1297400012.0
2007-01-02 03:20:00,1.60753,1.60789,1.60685,1.60743,1433700001.0
2007-01-02 03:25:00,1.60716,1.60797,1.60699,1.60716,1436500004.0
2007-01-02 03:30:00,1.6076,1.60789,1.60699,1.60781,1649000003.0
2007-01-02 03:35:00,1.6077,1.60809,1.60743,1.60756,1621100010.0
2007-01-02 03:40:00,1.60773,1.608,1.60728,1.60778,1543899999.0
2007-01-02 03:45:00,1.60775,1.60818,1.60729,1.60769,1313800003.0
2007-01-02 03:50:00,1.60731,1.60812,1.60713,1.60713,1354300002.0
2007-01-02 03:55:00,1.60734,1.60801,1.60725,1.60775,1638099996.0
2007-01-02 04:00:00,1.60758,1.60803,1.60726,1.60737,1478199996.0
2007-01-02 04:05:00,1.60726,1.60793,1.60689,1.60718,1288799998.0
2007-01-02 04:10:00,1.60764,1.608,1.60707,1.60714,1860500002.0
2007-01-02 04:15:00,1.6071,1.60806,1.6071,1.60748,2034800003.0
2007-01-02 04:20:00,1.6075,1.6079,1.60721,1.60754,1616200004.0
2007-01-02 04:25:00,1.60748,1.60804,1.60738,1.60804,1403000000.0
2007-01-02 04:30:00,1.60774,1.60813,1.60737,1.60791,1699699995.0
2007-01-02 04:35:00,1.60777,1.60815,1.6074,1.60798,1794000010.0
2007-01-02 04:40:00,1.60776,1.60824,1.6074,1.60796,1959100009.0
2007-01-02 04:45:00,1.60794,1.60817,1.60743,1.60771,1572199995.0
2007-01-02 04:50:00,1.60735,1.6082,1.60731,1.60763,1630399993.0
2007-01-02 04:55:00,1.60777,1.6079,1.60736,1.6075,1642000006.0
2007-01-02 05:00:00,1.6079,1.60804,1.60727,1.60776,1495300005.0
2007-01-02 05:05:00,1.60797,1.60806,1.60738,1.6077,1104699999.0
2007-01-02 05:10:00,1.60789,1.60799,1.60733,1.60751,1555600003.0
2007-01-02 05:15:00,1.6078,1.60809,1.60746,1.60799,1611499993.0
2007-01-02 05:20:00,1.60785,1.60808,1.60708,1.60762,1697000014.0
2007-01-02 05:25:00,1.60762,1.60807,1.60722,1.60792,1511400012.0
2007-01-02 05:30:00,1.60778,1.608,1.60731,1.60767,1764200012.0
2007-01-02 05:35:00,1.60782,1.60802,1.6073,1.60747,1595300004.0
2007-01-02 05:40:00,1.60777,1.60824,1.60759,1.60824,1847799999.0
2007-01-02 05:45:00,1.60787,1.60817,1.60747,1.60801,1862099994.0
2007-01-02 05:50:00,1.60775,1.60793,1.60721,1.60752,1771400000.0
2007-01-02 05:55:00,1.60739,1.60805,1.60739,1.60759,1550900005.0
2007-01-02 06:00:00,1.60782,1.60805,1.60735,1.60773,1674200004.0
2007-01-02 06:05:00,1.6078,1.60817,1.60732,1.60766,2003300012.0
2007-01-02 06:10:00,1.60755,1.60789,1.60727,1.60762,1819900005.0
2007-01-02 06:15:00,1.60742,1.60786,1.60713,1.60725,1538600010.0
2007-01-02 06:20:00,1.60776,1.60805,1.60734,1.6077,1383700002.0
2007-01-02 06:25:00,1.60772,1.60789,1.60727,1.6077,1438000000.0
2007-01-02 06:30:00,1.60785,1.60806,1.60735,1.60744,1324100006.0
2007-01-02 06:35:00,1.60737,1.60801,1.60737,1.60744,1364100004.0
2007-01-02 06:40:00,1.60797,1.60809,1.60727,1.60767,1671200004.0
2007-01-02 06:45:00,1.60772,1.60815,1.60734,1.60775,1728200002.0
2007-01-02 06:50:00,1.60771,1.60802,1.60732,1.60747,1709599998.0
2007-01-02 06:55:00,1.60764,1.60834,1.60736,1.608,1687400005.0
2007-01-02 07:00:00,1.60813,1.60817,1.60714,1.60782,1337699999.0
2007-01-02 07:05:00,1.6077,1.60809,1.60745,1.60788,1623999998.0
2007-01-02 07:10:00,1.60748,1.60807,1.60732,1.60788,1790000019.0
2007-01-02 07:15:00,1.60774,1.60807,1.60726,1.60743,1193600001.0
2007-01-02 07:20:00,1.60772,1.6081,1.60726,1.60808,1576800001.0
2007-01-02 07:25:00,1.60799,1.60821,1.6076,1.60765,1220399994.0
2007-01-02 07:30:00,1.60755,1.60834,1.60753,1.60761,1333599994.0
2007-01-02 07:35:00,1.60775,1.60818,1.60731,1.60781,1333099998.0
2007-01-02 07:40:00,1.60741,1.60829,1.6073,1.60787,1731199998.0
2007-01-02 07:45:00,1.6078,1.60829,1.6075,1.60793,1626800006.0
2007-01-02 07:50:00,1.60788,1.60839,1.60738,1.60791,1843300004.0
2007-01-02 07:55:00,1.60773,1.60816,1.60725,1.6079,1623899985.0
2007-01-02 08:00:00,1.6076,1.60805,1.60727,1.60766,1446300003.0
2007-01-02 08:05:00,1.60724,1.60799,1.60705,1.60788,1769300001.0
2007-01-02 08:10:00,1.60767,1.60802,1.6073,1.60744,1650200001.0
2007-01-02 08:15:00,1.60787,1.60801,1.60713,1.60763,1627099996.0
2007-01-02 08:20:00,1.60775,1.60805,1.60736,1.60773,1803600007.0
2007-01-02 08:25:00,1.60794,1.60808,1.60727,1.60786,1705300000.0
2007-01-02 08:30:00,1.60781,1.608,1.60735,1.60774,1913500008.0
2007-01-02 08:35:00,1.60777,1.60832,1.60739,1.60826,1844400007.0
2007-01-02 08:40:00,1.608,1.60824,1.60734,1.60799,1714000000.0
2007-01-02 08:45:00,1.6081,1.60812,1.60704,1.6078,1473999999.0
2007-01-02 08:50:00,1.60765,1.60805,1.60709,1.60716,1825999999.0
2007-01-02 08:55:00,1.60797,1.60797,1.60701,1.60746,1825999990.0
2007-01-02 09:00:00,1.60718,1.60775,1.60698,1.60698,1645800010.0
2007-01-02 09:05:00,1.60745,1.60762,1.60666,1.60726,1673500011.0
2007-01-02 09:10:00,1.60733,1.60773,1.60699,1.60721,1475100005.0
2007-01-02 09:15:00,1.60746,1.60768,1.60686,1.60715,1435400004.0
2007-01-02 09:20:00,1.60695,1.60763,1.60678,1.60686,1933700008.0
2007-01-02 09:25:00,1.60742,1.60798,1.6066,1.60725,1832400003.0
2007-01-02 09:30:00,1.60796,1.60829,1.60755,1.60803,1689799999.0
2007-01-02 09:35:00,1.60839,1.60896,1.60817,1.60865,1633299993.0
2007-01-02 09:40:00,1.60858,1.60888,1.60818,1.6088,1559599990.0
2007-01-02 09:45:00,1.60854,1.60887,1.60774,1.60816,1637600007.0
2007-01-02 09:50:00,1.6081,1.60874,1.60787,1.60826,1451100004.0
2007-01-02 09:55:00,1.60857,1.60909,1.60803,1.60888,1250899988.0
2007-01-02 10:00:00,1.60891,1.60919,1.60874,1.60897,1756599999.0
2007-01-02 10:05:00,1.60892,1.60981,1.60876,1.60957,1987900007.0
2007-01-02 10:10:00,1.60953,1.60972,1.60921,1.60965,1156100002.0
2007-01-02 10:15:00,1.60977,1.60979,1.60915,1.60928,1207299997.0
2007-01-02 10:20:00,1.60911,1.60933,1.60898,1.60912,1518500006.0
2007-01-02 10:25:00,1.60913,1.60928,1.60832,1.60832,1517300004.0
2007-01-02 10:30:00,1.60824,1.6087,1.60822,1.60853,1374200000.0
2007-01-02 10:35:00,1.60872,1.60933,1.60866,1.60898,1347000010.0
2007-01-02 10:40:00,1.60864,1.60921,1.60857,1.60899,1580300007.0
2007-01-02 10:45:00,1.60888,1.60943,1.60886,1.60923,1249299998.0
2007-01-02 10:50:00,1.60923,1.60938,1.60902,1.60925,1676200005.0
2007-01-02 10:55:00,1.60911,1.60951,1.60907,1.60917,1318500000.0
2007-01-02 11:00:00,1.60922,1.60976,1.60894,1.60966,1322800000.0
2007-01-02 11:05:00,1.60951,1.61051,1.60942,1.61023,1569800002.0
2007-01-02 11:10:00,1.61022,1.61077,1.61014,1.61051,1613100003.0
2007-01-02 11:15:00,1.61033,1.61057,1.60974,1.60974,1322300016.0
2007-01-02 11:20:00,1.60959,1.61038,1.60952,1.6102,1761200004.0
2007-01-02 11:25:00,1.61024,1.61048,1.60997,1.61021,1441699996.0
2007-01-02 11:30:00,1.61016,1.61069,1.61016,1.6105,1837600005.0
2007-01-02 11:35:00,1.61058,1.611,1.61041,1.61056,1738499996.0
2007-01-02 11:40:00,1.61036,1.61071,1.61024,1.61032,1642099993.0
2007-01-02 11:45:00,1.61037,1.61066,1.61022,1.6104,1763999997.0
2007-01-02 11:50:00,1.61037,1.6107,1.61017,1.61048,1823800000.0
2007-01-02 11:55:00,1.61024,1.61068,1.61024,1.61054,1758899999.0
2007-01-02 12:00:00,1.61066,1.611,1.6105,1.61067,1543300003.0
2007-01-02 12:05:00,1.61065,1.61086,1.61036,1.61052,1622000001.0
2007-01-02 12:10:00,1.61052,1.61071,1.61016,1.61062,1341499999.0
2007-01-02 12:15:00,1.61063,1.61063,1.61026,1.61051,1569900009.0
2007-01-02 12:20:00,1.61046,1.61061,1.61016,1.61061,1154899999.0
2007-01-02 12:25:00,1.61057,1.61074,1.61024,1.61045,1611799994.0
2007-01-02 12:30:00,1.61059,1.61076,1.61036,1.61052,1481300003.0
2007-01-02 12:35:00,1.6105,1.61057,1.61,1.61017,1447799998.0
2007-01-02 12:40:00,1.61022,1.61044,1.61,1.6102,1132700012.0
2007-01-02 12:45:00,1.61022,1.61044,1.60974,1.60993,1487399998.0
2007-01-02 12:50:00,1.60976,1.61,1.60953,1.60971,1704200017.0
2007-01-02 12:55:00,1.60967,1.60993,1.60912,1.60993,1413399994.0
2007-01-02 13:00:00,1.60987,1.61001,1.60951,1.60964,1388200000.0
2007-01-02 13:05:00,1.60984,1.61009,1.60972,1.60987,1152000008.0
2007-01-02 13:10:00,1.60974,1.60995,1.60952,1.60995,1610000005.0
2007-01-02 13:15:00,1.60983,1.60993,1.60936,1.60954,1279200004.0
2007-01-02 13:20:00,1.60963,1.60981,1.60914,1.60939,1703300008.0
2007-01-02 13:25:00,1.60954,1.60962,1.60892,1.609,1460199997.0
2007-01-02 13:30:00,1.60903,1.60944,1.60887,1.60922,1495699998.0
2007-01-02 13:35:00,1.60911,1.60966,1.60905,1.60951,1754600005.0
2007-01-02 13:40:00,1.60949,1.60955,1.60923,1.60932,1299400007.0
2007-01-02 13:45:00,1.60962,1.6101,1.6096,1.60993,1591800000.0
2007-01-02 13:50:00,1.60997,1.61,1.6095,1.60968,1449599997.0
2007-01-02 13:55:00,1.60956,1.60965,1.60904,1.60948,1591600007.0
2007-01-02 14:00:00,1.60942,1.60957,1.60903,1.60937,1380400000.0
2007-01-02 14:05:00,1.60957,1.60975,1.60919,1.60936,1239899999.0
2007-01-02 14:10:00,1.60937,1.60947,1.6091,1.60926,1424100002.0
2007-01-02 14:15:00,1.60924,1.60957,1.60919,1.60945,1029099997.0
2007-01-02 14:20:00,1.60953,1.60971,1.60928,1.60953,1810700011.0
2007-01-02 14:25:00,1.60959,1.60965,1.60931,1.60958,1310899989.0
2007-01-02 14:30:00,1.60962,1.60967,1.60924,1.60956,1364999998.0
2007-01-02 14:35:00,1.60937,1.60968,1.60921,1.60956,1221400007.0
2007-01-02 14:40:00,1.60971,1.60979,1.60946,1.60947,1178500009.0
2007-01-02 14:45:00,1.60972,1.60985,1.60956,1.60975,916200005.0
2007-01-02 14:50:00,1.60983,1.6099,1.60944,1.60978,1618600007.0
2007-01-02 14:55:00,1.60959,1.6099,1.60955,1.60969,1306500013.0
2007-01-02 15:00:00,1.60984,1.60998,1.60957,1.60978,1390400006.0
2007-01-02 15:05:00,1.60972,1.61031,1.60961,1.61018,1284299995.0
2007-01-02 15:10:00,1.6101,1.61029,1.60996,1.61015,1505599998.0
2007-01-02 15:15:00,1.61015,1.61053,1.61001,1.61027,1598799996.0
2007-01-02 15:20:00,1.61028,1.61059,1.61006,1.61038,1615700011.0
2007-01-02 15:25:00,1.61046,1.61087,1.61032,1.61064,1522200010.0
2007-01-02 15:30:00,1.61073,1.61176,1.61051,1.61157,1316299985.0
2007-01-02 15:35:00,1.61167,1.61184,1.61136,1.61151,1377600004.0
2007-01-02 15:40:00,1.61135,1.61176,1.6111,1.61119,1255500005.0
2007-01-02 15:45:00,1.61111,1.61156,1.61104,1.61128,1684000006.0
2007-01-02 15:50:00,1.61119,1.61142,1.61102,1.61133,1611400015.0
2007-01-02 15:55:00,1.61128,1.61145,1.61103,1.61118,1078500008.0
2007-01-02 16:00:00,1.61106,1.61145,1.61094,1.61125,1616099993.0
2007-01-02 16:05:00,1.61147,1.6115,1.61125,1.61147,1316000015.0
2007-01-02 16:10:00,1.61136,1.61144,1.61087,1.61123,1446900000.0
2007-01-02 16:15:00,1.61103,1.6113,1.61084,1.61109,1290799994.0
2007-01-02 16:20:00,1.61112,1.61121,1.61076,1.61093,1372699990.0
2007-01-02 16:25:00,1.61082,1.61095,1.61043,1.61075,1188300005.0
2007-01-02 16:30:00,1.61032,1.61082,1.61032,1.61072,1243700004.0
2007-01-02 16:35:00,1.61054,1.61088,1.6105,1.61069,1358000008.0
2007-01-02 16:40:00,1.61074,1.61085,1.61045,1.61066,1550599997.0
2007-01-02 16:45:00,1.61059,1.6108,1.61049,1.61065,1227300000.0
2007-01-02 16:50:00,1.61059,1.61076,1.61042,1.61054,1682800000.0
2007-01-02 16:55:00,1.61065,1.61084,1.61046,1.61072,1062999999.0
2007-01-02 17:00:00,1.61067,1.6112,1.61064,1.61084,1823700006.0
2007-01-02 17:05:00,1.61095,1.61108,1.61074,1.61097,1780100006.0
2007-01-02 17:10:00,1.61084,1.61098,1.61051,1.6107,1446300001.0
2007-01-02 17:15:00,1.61068,1.61093,1.61046,1.61081,1583300011.0
2007-01-02 17:20:00,1.61089,1.61123,1.61075,1.61079,1615200000.0
2007-01-02 17:25:00,1.61098,1.61105,1.6106,1.61082,1174100014.0
2007-01-02 17:30:00,1.61062,1.61093,1.61062,1.61082,1753000001.0
2007-01-02 17:35:00,1.61071,1.61092,1.61061,1.61075,1275799997.0
2007-01-02 17:40:00,1.6106,1.61078,1.6102,1.61063,1864899997.0
2007-01-02 17:45:00,1.61047,1.61071,1.61034,1.6104,1483200004.0
2007-01-02 17:50:00,1.61044,1.61072,1.61034,1.61055,1688200012.0
2007-01-02 17:55:00,1.6107,1.61099,1.61041,1.61083,734899997.0
2007-01-02 18:00:00,1.61108,1.6112,1.6107,1.6107,5817499991.0
2007-01-02 18:05:00,1.6109,1.611,1.61055,1.61092,9039499985.0
2007-01-02 18:10:00,1.61098,1.61114,1.61068,1.611,5585199994.0
2007-01-02 18:15:00,1.61106,1.61131,1.61086,1.61124,7246700033.0
2007-01-02 18:20:00,1.61126,1.61132,1.6107,1.6109,6310200017.0
2007-01-02 18:25:00,1.611,1.61132,1.6107,1.61103,7256700021.0
2007-01-02 18:30:00,1.61083,1.61107,1.61077,1.61077,3577100010.0
2007-01-02 18:35:00,1.61093,1.61113,1.6107,1.61105,8818900003.0
2007-01-02 18:40:00,1.61107,1.61133,1.61088,1.61105,5736299996.0
2007-01-02 18:45:00,1.61101,1.61146,1.61087,1.61138,3100000004.0
2007-01-02 18:50:00,1.61137,1.61149,1.61089,1.61096,5426800026.0
2007-01-02 18:55:00,1.61106,1.61114,1.61078,1.61082,6414700001.0
2007-01-02 19:00:00,1.61074,1.61103,1.61064,1.61067,2820900014.0
2007-01-02 19:05:00,1.61079,1.61106,1.61053,1.61085,7345400044.0
2007-01-02 19:10:00,1.61102,1.61114,1.61077,1.61098,4211200023.0
2007-01-02 19:15:00,1.61102,1.61115,1.6108,1.611,4766000009.0
2007-01-02 19:20:00,1.61101,1.61111,1.61063,1.6109,3492899999.0
2007-01-02 19:25:00,1.61089,1.61101,1.61049,1.61049,4835900017.0
2007-01-02 19:30:00,1.6106,1.61085,1.61051,1.6108,5907300003.0
2007-01-02 19:35:00,1.61067,1.61085,1.61047,1.61049,3878800009.0
2007-01-02 19:40:00,1.61078,1.61086,1.61058,1.61068,3278900005.0
2007-01-02 19:45:00,1.61067,1.61081,1.61058,1.61068,2944000012.0
2007-01-02 19:50:00,1.61048,1.61092,1.61048,1.6107,2048100009.0
2007-01-02 19:55:00,1.61077,1.61084,1.61049,1.61069,5939200019.0
2007-01-02 20:00:00,1.61071,1.61081,1.61041,1.61063,2350600006.0
2007-01-02 20:05:00,1.61057,1.61093,1.61051,1.6107,3092500001.0
2007-01-02 20:10:00,1.61069,1.61087,1.61051,1.6107,3327000016.0
2007-01-02 20:15:00,1.6107,1.61086,1.6105,1.61051,4164600001.0
2007-01-02 20:20:00,1.61067,1.61075,1.61051,1.61069,2871200004.0
2007-01-02 20:25:00,1.61057,1.61076,1.61041,1.61041,3174299993.0
2007-01-02 20:30:00,1.61062,1.61072,1.61034,1.61055,801200003.0
2007-01-02 20:35:00,1.6104,1.61068,1.61029,1.61035,5147600013.0
2007-01-02 20:40:00,1.6106,1.61066,1.61024,1.61052,4247700017.0
2007-01-02 20:45:00,1.6104,1.6108,1.61037,1.61067,4215600025.0
2007-01-02 20:50:00,1.61065,1.61075,1.61049,1.61069,6532700017.0
2007-01-02 20:55:00,1.6107,1.6107,1.6104,1.6104,1813699996.0
2007-01-02 21:00:00,1.6105,1.61068,1.6104,1.6104,4211299987.0
2007-01-02 21:05:00,1.61061,1.61072,1.61014,1.61024,2645000007.0
2007-01-02 21:10:00,1.61063,1.61068,1.61035,1.6105,3727200007.0
2007-01-02 21:15:00,1.61053,1.61073,1.6103,1.61054,3649600007.0
2007-01-02 21:20:00,1.6106,1.61077,1.61038,1.61057,5893500017.0
2007-01-02 21:25:00,1.61056,1.61075,1.61022,1.61054,3717300013.0
2007-01-02 21:30:00,1.61062,1.61073,1.61045,1.61062,4927700012.0
2007-01-02 21:35:00,1.61047,1.6106,1.61014,1.61057,1786900001.0
2007-01-02 21:40:00,1.61046,1.61063,1.61032,1.61036,4595400018.0
2007-01-02 21:45:00,1.61029,1.61058,1.61022,1.61048,4531000016.0
2007-01-02 21:50:00,1.61053,1.61073,1.61038,1.6106,3006399990.0
2007-01-02 21:55:00,1.6106,1.61065,1.61027,1.61048,3737500022.0
2007-01-02 22:00:00,1.61049,1.61073,1.61028,1.61062,3265000004.0
2007-01-02 22:05:00,1.61068,1.61075,1.61045,1.61052,1977800014.0
2007-01-02 22:10:00,1.61063,1.61071,1.6104,1.61068,1783000003.0
2007-01-02 22:15:00,1.61047,1.61071,1.61036,1.61054,1417499997.0
2007-01-02 22:20:00,1.6106,1.61077,1.61045,1.61063,2148699999.0
2007-01-02 22:25:00,1.61057,1.61076,1.61034,1.6107,3194699996.0
2007-01-02 22:30:00,1.61051,1.61089,1.61037,1.6107,1837200000.0
2007-01-02 22:35:00,1.61078,1.61089,1.61044,1.61068,2427600001.0
2007-01-02 22:40:00,1.61065,1.61089,1.61039,1.61066,3547700006.0
2007-01-02 22:45:00,1.61052,1.61067,1.61025,1.6104,2066000012.0
2007-01-02 22:50:00,1.61042,1.61055,1.6101,1.6105,2155800007.0
2007-01-02 22:55:00,1.61058,1.61058,1.6101,1.61039,1499199994.0
2007-01-02 23:00:00,1.61029,1.61063,1.6101,1.61055,1434600007.0
2007-01-02 23:05:00,1.61052,1.61068,1.60998,1.61054,868799995.0
2007-01-02 23:10:00,1.61044,1.61065,1.61024,1.61046,999300004.0
2007-01-02 23:15:00,1.61062,1.61065,1.61029,1.61055,1352400002.0
2007-01-02 23:20:00,1.61061,1.61078,1.61047,1.61062,804599997.0
2007-01-02 23:25:00,1.61057,1.61072,1.61032,1.61061,1169900002.0
2007-01-02 23:30:00,1.61054,1.61087,1.61037,1.6108,1494200003.0
2007-01-02 23:35:00,1.61068,1.61088,1.61063,1.61077,675699998.0
2007-01-02 23:40:00,1.61085,1.61094,1.61009,1.61085,1492799994.0
2007-01-02 23:45:00,1.61082,1.61093,1.6104,1.61053,843900000.0
2007-01-02 23:50:00,1.6104,1.61061,1.61012,1.6103,1193700001.0
2007-01-02 23:55:00,1.61048,1.61073,1.61032,1.61072,793600003.0
2007-01-03 00:00:00,1.61053,1.6107,1.61038,1.61045,1318499998.0
2007-01-03 00:05:00,1.61058,1.61102,1.61058,1.61088,896900002.0
2007-01-03 00:10:00,1.61076,1.61102,1.61073,1.61083,971299991.0
2007-01-03 00:15:00,1.61086,1.61088,1.61058,1.61079,1166200003.0
2007-01-03 00:20:00,1.61082,1.61089,1.61052,1.61052,1055300001.0
2007-01-03 00:25:00,1.61064,1.61083,1.60996,1.6107,1225299996.0
2007-01-03 00:30:00,1.61073,1.61082,1.61045,1.6106,1475300002.0
2007-01-03 00:35:00,1.61068,1.61073,1.6105,1.61057,687900002.0
2007-01-03 00:40:00,1.61058,1.61077,1.60987,1.61052,1233200003.0
2007-01-03 00:45:00,1.61053,1.61085,1.6104,1.61066,1537000006.0
2007-01-03 00:50:00,1.60999,1.61085,1.60979,1.61067,1201700007.0
2007-01-03 00:55:00,1.61055,1.61069,1.6102,1.61045,1651799992.0
2007-01-03 01:00:00,1.61041,1.61059,1.61009,1.61038,1644400005.0
2007-01-03 01:05:00,1.61037,1.61065,1.61031,1.61052,1230000003.0
2007-01-03 01:10:00,1.61058,1.61065,1.61027,1.61053,1087400015.0
2007-01-03 01:15:00,1.61051,1.61064,1.60996,1.61038,1146600011.0
2007-01-03 01:20:00,1.61045,1.61059,1.61028,1.61045,894600010.0
2007-01-03 01:25:00,1.6103,1.61065,1.60997,1.61043,1507600008.0
2007-01-03 01:30:00,1.61039,1.61055,1.61004,1.61041,1388700001.0
2007-01-03 01:35:00,1.61027,1.61056,1.61023,1.61032,1063300000.0
2007-01-03 01:40:00,1.61037,1.61059,1.6103,1.61055,904999994.0
2007-01-03 01:45:00,1.61049,1.61056,1.61027,1.61039,1105099999.0
2007-01-03 01:50:00,1.61055,1.61055,1.61024,1.61025,731199998.0
2007-01-03 01:55:00,1.61043,1.6107,1.61022,1.61045,1306500020.0
2007-01-03 02:00:00,1.61045,1.61081,1.61023,1.6106,1197399997.0
2007-01-03 02:05:00,1.61057,1.61076,1.61036,1.61051,1274300004.0
2007-01-03 02:10:00,1.61061,1.61066,1.61015,1.61061,1115500001.0
2007-01-03 02:15:00,1.61047,1.61068,1.6104,1.61066,920700000.0
2007-01-03 02:20:00,1.61054,1.61074,1.61044,1.61071,1518400009.0
2007-01-03 02:25:00,1.61064,1.61079,1.61048,1.61065,1020699996.0
2007-01-03 02:30:00,1.61057,1.61076,1.61041,1.61063,691999999.0
2007-01-03 02:35:00,1.61057,1.61072,1.6103,1.61043,1744000013.0
2007-01-03 02:40:00,1.6105,1.61055,1.61032,1.61051,1167399996.0
2007-01-03 02:45:00,1.61048,1.61064,1.60902,1.61046,945899999.0
2007-01-03 02:50:00,1.61042,1.61069,1.61032,1.61045,997300000.0
2007-01-03 02:55:00,1.61049,1.61064,1.60996,1.61058,1298400006.0
2007-01-03 03:00:00,1.6105,1.61069,1.61025,1.61055,772200003.0
2007-01-03 03:05:00,1.61039,1.61072,1.61039,1.61046,970600000.0
2007-01-03 03:10:00,1.61043,1.61063,1.60998,1.61056,1325600003.0
2007-01-03 03:15:00,1.61058,1.61068,1.61005,1.61058,1300700005.0
2007-01-03 03:20:00,1.61058,1.61065,1.61031,1.61063,1042500008.0
2007-01-03 03:25:00,1.61051,1.61064,1.6104,1.61054,588000005.0
2007-01-03 03:30:00,1.61051,1.61063,1.60968,1.61045,1451600014.0
2007-01-03 03:35:00,1.61038,1.61063,1.61037,1.61054,632199999.0
2007-01-03 03:40:00,1.61062,1.61096,1.61028,1.61078,1404300004.0
2007-01-03 03:45:00,1.61077,1.61086,1.61061,1.61068,1142199995.0
2007-01-03 03:50:00,1.61079,1.61088,1.61061,1.61069,1341499998.0
2007-01-03 03:55:00,1.61075,1.61092,1.61006,1.61079,1668399989.0
2007-01-03 04:00:00,1.61092,1.61102,1.61065,1.6108,981900009.0
2007-01-03 04:05:00,1.6107,1.61094,1.61048,1.61075,1294900008.0
2007-01-03 04:10:00,1.6108,1.61102,1.61054,1.61088,1451600010.0
2007-01-03 04:15:00,1.61084,1.61108,1.61068,1.61081,1436100004.0
2007-01-03 04:20:00,1.6109,1.61097,1.61062,1.61087,1232900005.0
2007-01-03 04:25:00,1.61089,1.6109,1.6105,1.6105,1082800002.0
2007-01-03 04:30:00,1.61073,1.61082,1.61051,1.61062,1022800002.0
2007-01-03 04:35:00,1.61064,1.61082,1.61041,1.61061,1485799996.0
2007-01-03 04:40:00,1.61074,1.61079,1.61051,1.61075,1350599994.0
2007-01-03 04:45:00,1.61055,1.61081,1.61045,1.61057,1375599997.0
2007-01-03 04:50:00,1.61059,1.61082,1.61041,1.61059,1484700015.0
2007-01-03 04:55:00,1.61071,1.61093,1.61054,1.61089,2154599991.0
2007-01-03 05:00:00,1.61072,1.61095,1.6106,1.61077,1493100014.0
2007-01-03 05:05:00,1.6108,1.61092,1.61058,1.61077,703900003.0
2007-01-03 05:10:00,1.6108,1.61093,1.61061,1.61085,1050499993.0
2007-01-03 05:15:00,1.6107,1.61093,1.61064,1.61083,1238200003.0
2007-01-03 05:20:00,1.61087,1.61096,1.61059,1.61086,1398700013.0
2007-01-03 05:25:00,1.61076,1.61108,1.61029,1.61092,1345900007.0
2007-01-03 05:30:00,1.61087,1.61099,1.61063,1.61092,1165099999.0
2007-01-03 05:35:00,1.61088,1.61105,1.61062,1.61078,1367000005.0
2007-01-03 05:40:00,1.61099,1.61109,1.61079,1.61098,903699998.0
2007-01-03 05:45:00,1.61094,1.61141,1.61091,1.61116,1435100012.0
2007-01-03 05:50:00,1.61126,1.61137,1.61096,1.61104,1712100005.0
2007-01-03 05:55:00,1.61105,1.61145,1.61105,1.61119,1552399999.0
2007-01-03 06:00:00,1.61113,1.61135,1.61106,1.61127,1290600004.0
2007-01-03 06:05:00,1.61113,1.61128,1.61093,1.61117,1708200012.0
2007-01-03 06:10:00,1.61117,1.61135,1.61098,1.61119,1231100008.0
2007-01-03 06:15:00,1.61131,1.61136,1.61106,1.6112,1489699999.0
2007-01-03 06:20:00,1.61123,1.61145,1.61106,1.61145,1721900009.0
2007-01-03 06:25:00,1.61143,1.61147,1.61114,1.61126,1225500001.0
2007-01-03 06:30:00,1.61127,1.61142,1.61114,1.61134,914400008.0
2007-01-03 06:35:00,1.61128,1.61151,1.61112,1.61137,1256399994.0
2007-01-03 06:40:00,1.6111,1.61128,1.61098,1.611,1198400000.0
2007-01-03 06:45:00,1.61121,1.61141,1.61094,1.61127,815300008.0
2007-01-03 06:50:00,1.6111,1.61138,1.6111,1.61116,1062000010.0
2007-01-03 06:55:00,1.6113,1.61135,1.61108,1.61132,1264500007.0
2007-01-03 07:00:00,1.61112,1.61153,1.611,1.61125,1145499999.0
2007-01-03 07:05:00,1.61118,1.61141,1.61111,1.61125,1107899995.0
2007-01-03 07:10:00,1.61108,1.61137,1.61107,1.61134,1049399992.0
2007-01-03 07:15:00,1.61121,1.61146,1.61101,1.61131,1163500002.0
2007-01-03 07:20:00,1.61127,1.61155,1.61114,1.61135,965499999.0
2007-01-03 07:25:00,1.61145,1.6115,1.61112,1.61133,1161800007.0
2007-01-03 07:30:00,1.61143,1.61143,1.61095,1.61122,1364800013.0
2007-01-03 07:35:00,1.6111,1.61145,1.6111,1.61119,487300002.0
2007-01-03 07:40:00,1.61119,1.61148,1.61106,1.61114,1266799996.0
2007-01-03 07:45:00,1.61124,1.61134,1.61112,1.61119,1321200004.0
2007-01-03 07:50:00,1.61119,1.61153,1.61108,1.61142,1123900004.0
2007-01-03 07:55:00,1.61136,1.61153,1.61114,1.61129,1234100000.0
2007-01-03 08:00:00,1.61135,1.61165,1.61121,1.61164,1390799997.0
2007-01-03 08:05:00,1.61155,1.61168,1.61078,1.6114,1217799993.0
2007-01-03 08:10:00,1.61113,1.61155,1.61113,1.61143,1087999995.0
2007-01-03 08:15:00,1.61137,1.61163,1.61121,1.61155,1125599993.0
2007-01-03 08:20:00,1.61162,1.61174,1.61132,1.61161,1211200004.0
2007-01-03 08:25:00,1.61167,1.6118,1.61132,1.61172,1155300005.0
2007-01-03 08:30:00,1.61178,1.61243,1.61162,1.61234,1528500002.0
2007-01-03 08:35:00,1.61302,1.61394,1.61288,1.61338,1273700007.0
2007-01-03 08:40:00,1.61323,1.61365,1.61311,1.61314,1351800002.0
2007-01-03 08:45:00,1.6134,1.61359,1.61311,1.61338,1193599999.0
2007-01-03 08:50:00,1.61337,1.61361,1.61329,1.6134,1195599998.0
2007-01-03 08:55:00,1.61355,1.61366,1.61337,1.61343,767400000.0
2007-01-03 09:00:00,1.61336,1.61357,1.61312,1.61347,1325000004.0
2007-01-03 09:05:00,1.61345,1.61371,1.61331,1.6134,1539699996.0
2007-01-03 09:10:00,1.61353,1.61371,1.61337,1.61339,1452600005.0
2007-01-03 09:15:00,1.61346,1.6136,1.61329,1.6135,1418300010.0
2007-01-03 09:20:00,1.61347,1.6139,1.61336,1.61369,1559400005.0
2007-01-03 09:25:00,1.61365,1.61377,1.61336,1.6135,1405000009.0
2007-01-03 09:30:00,1.61361,1.61387,1.61354,1.61382,1397699994.0
2007-01-03 09:35:00,1.61375,1.61401,1.61351,1.61365,1331800007.0
2007-01-03 09:40:00,1.61375,1.61409,1.61356,1.61382,1500800007.0
2007-01-03 09:45:00,1.61387,1.61418,1.61383,1.614,1115800009.0
2007-01-03 09:50:00,1.61402,1.61402,1.61376,1.61394,1368900004.0
2007-01-03 09:55:00,1.6139,1.61414,1.61366,1.61385,1192300010.0
2007-01-03 10:00:00,1.61391,1.61399,1.61366,1.61395,1433600012.0
2007-01-03 10:05:00,1.61383,1.61436,1.61368,1.61418,1689200000.0
2007-01-03 10:10:00,1.6142,1.61441,1.61405,1.61424,1245599994.0
2007-01-03 10:15:00,1.6143,1.61507,1.6143,1.61498,1359600007.0
2007-01-03 10:20:00,1.61502,1.6152,1.61411,1.61438,1412000003.0
2007-01-03 10:25:00,1.61453,1.61454,1.61396,1.61407,1615699998.0
2007-01-03 10:30:00,1.61398,1.61431,1.61391,1.61399,1378600004.0
2007-01-03 10:35:00,1.61423,1.61445,1.614,1.61433,1292500000.0
2007-01-03 10:40:00,1.61407,1.61447,1.61381,1.61411,1513700006.0
2007-01-03 10:45:00,1.61405,1.61421,1.61387,1.61405,1143400000.0
2007-01-03 10:50:00,1.61415,1.61427,1.61396,1.614,1619100010.0
2007-01-03 10:55:00,1.61391,1.61438,1.61391,1.61438,1418700009.0
2007-01-03 11:00:00,1.61442,1.61442,1.61383,1.61419,1291500008.0
2007-01-03 11:05:00,1.61405,1.61443,1.61405,1.61443,1057000004.0
2007-01-03 11:10:00,1.61437,1.61441,1.61409,1.61424,1454700002.0
2007-01-03 11:15:00,1.61414,1.61437,1.6138,1.61409,1483600004.0
2007-01-03 11:20:00,1.6141,1.61419,1.61374,1.61389,1870100011.0
2007-01-03 11:25:00,1.61393,1.61406,1.61363,1.61389,1367100003.0
2007-01-03 11:30:00,1.61391,1.61421,1.61376,1.61412,1708900002.0
2007-01-03 11:35:00,1.61408,1.61433,1.61399,1.61421,1651900001.0
2007-01-03 11:40:00,1.61417,1.61429,1.61379,1.61389,1574799997.0
2007-01-03 11:45:00,1.61402,1.61411,1.61373,1.61373,1384200006.0
2007-01-03 11:50:00,1.61376,1.61408,1.61363,1.61378,1918800008.0
2007-01-03 11:55:00,1.61375,1.61389,1.61333,1.61352,1508900001.0
2007-01-03 12:00:00,1.61352,1.61373,1.61333,1.61347,1540800014.0
2007-01-03 12:05:00,1.61353,1.61373,1.61322,1.6134,1336799997.0
2007-01-03 12:10:00,1.61348,1.61437,1.61338,1.61401,1789800004.0
2007-01-03 12:15:00,1.61417,1.61445,1.61404,1.6143,1252000000.0
2007-01-03 12:20:00,1.6143,1.61438,1.61391,1.61432,1623200008.0
2007-01-03 12:25:00,1.6143,1.61437,1.61403,1.61422,1601600014.0
2007-01-03 12:30:00,1.61427,1.61449,1.61388,1.61393,1381699993.0
2007-01-03 12:35:00,1.61403,1.61446,1.61397,1.61431,1045500005.0
2007-01-03 12:40:00,1.61415,1.61449,1.61404,1.61444,1539599995.0
2007-01-03 12:45:00,1.61437,1.61449,1.61412,1.61427,1154400005.0
2007-01-03 12:50:00,1.6142,1.61451,1.614,1.61427,1332400000.0
2007-01-03 12:55:00,1.61423,1.61445,1.61399,1.61445,1420700004.0
2007-01-03 13:00:00,1.61438,1.61453,1.61419,1.6143,1465300008.0
2007-01-03 13:05:00,1.61415,1.61439,1.6141,1.61418,1117000006.0
2007-01-03 13:10:00,1.61405,1.61448,1.61405,1.61448,1013299992.0
2007-01-03 13:15:00,1.61448,1.6146,1.61425,1.61443,1321600008.0
2007-01-03 13:20:00,1.61462,1.61471,1.61434,1.61453,1573099998.0
2007-01-03 13:25:00,1.61461,1.61477,1.61438,1.61468,1348399999.0
2007-01-03 13:30:00,1.6147,1.61476,1.61441,1.61456,1193699993.0
2007-01-03 13:35:00,1.61455,1.61484,1.61438,1.6146,1240200005.0
2007-01-03 13:40:00,1.6146,1.61486,1.61453,1.6148,1315400007.0
2007-01-03 13:45:00,1.6147,1.61482,1.61442,1.61472,1349199998.0
2007-01-03 13:50:00,1.6146,1.61512,1.61454,1.61512,1374499996.0
2007-01-03 13:55:00,1.61512,1.61517,1.61477,1.61505,1272600001.0
2007-01-03 14:00:00,1.61512,1.61533,1.6149,1.6152,1478800010.0
2007-01-03 14:05:00,1.61511,1.61518,1.61468,1.61473,1272800004.0
2007-01-03 14:10:00,1.61475,1.61506,1.61469,1.61494,1336100007.0
2007-01-03 14:15:00,1.61483,1.61501,1.61471,1.61478,926500002.0
2007-01-03 14:20:00,1.6147,1.61501,1.61399,1.61422,1804799995.0
2007-01-03 14:25:00,1.61419,1.61433,1.6139,1.61423,1307200002.0
2007-01-03 14:30:00,1.6142,1.61435,1.61374,1.61416,1327400005.0
2007-01-03 14:35:00,1.61416,1.61432,1.6136,1.61364,1146800009.0
2007-01-03 14:40:00,1.61365,1.61391,1.61343,1.61356,1457400001.0
2007-01-03 14:45:00,1.61353,1.61372,1.61336,1.61363,1171500007.0
2007-01-03 14:50:00,1.61374,1.61375,1.61322,1.61356,1477099998.0
2007-01-03 14:55:00,1.61347,1.61365,1.61325,1.61357,1296699996.0
2007-01-03 15:00:00,1.61355,1.61376,1.61343,1.61352,1314300005.0
2007-01-03 15:05:00,1.61352,1.61373,1.61296,1.61319,1176700004.0
2007-01-03 15:10:00,1.61315,1.61334,1.613,1.61305,1415700010.0
2007-01-03 15:15:00,1.61303,1.61393,1.61281,1.61387,1691100002.0
2007-01-03 15:20:00,1.61382,1.61401,1.61329,1.61392,1041799995.0
2007-01-03 15:25:00,1.61397,1.61407,1.61356,1.61358,1365400014.0
2007-01-03 15:30:00,1.61342,1.61366,1.61328,1.6135,1286100001.0
2007-01-03 15:35:00,1.61356,1.61364,1.61334,1.61343,1388099997.0
2007-01-03 15:40:00,1.61335,1.61335,1.61277,1.61294,955500001.0
2007-01-03 15:45:00,1.61307,1.61307,1.61237,1.61275,1607800002.0
2007-01-03 15:50:00,1.6126,1.61276,1.61226,1.61252,1377499998.0
2007-01-03 15:55:00,1.61248,1.61281,1.61233,1.61265,1728100008.0
2007-01-03 16:00:00,1.61264,1.61274,1.61237,1.61258,1121900004.0
2007-01-03 16:05:00,1.61268,1.61275,1.61232,1.61232,1227400003.0
2007-01-03 16:10:00,1.61254,1.61264,1.61208,1.61235,1677799999.0
2007-01-03 16:15:00,1.61201,1.61265,1.61201,1.61247,1659000013.0
2007-01-03 16:20:00,1.61247,1.61259,1.61216,1.61222,1527700007.0
2007-01-03 16:25:00,1.61219,1.61273,1.61188,1.61261,1153100000.0
2007-01-03 16:30:00,1.61241,1.61277,1.61222,1.61269,1022799998.0
2007-01-03 16:35:00,1.6127,1.61274,1.61239,1.61252,1439700008.0
2007-01-03 16:40:00,1.61268,1.61283,1.61228,1.61267,1687000004.0
2007-01-03 16:45:00,1.61265,1.61277,1.61247,1.61255,1047900001.0
2007-01-03 16:50:00,1.61259,1.61274,1.61242,1.61261,1685000010.0
2007-01-03 16:55:00,1.61263,1.61282,1.61198,1.6121,1126000007.0
2007-01-03 17:00:00,1.61202,1.61245,1.61191,1.6123,1771400000.0
2007-01-03 17:05:00,1.61242,1.61381,1.61223,1.61381,1583500004.0
2007-01-03 17:10:00,1.61386,1.61424,1.61361,1.6138,1282600009.0
2007-01-03 17:15:00,1.61389,1.61453,1.61379,1.61434,1591599994.0
2007-01-03 17:20:00,1.61464,1.61464,1.61394,1.61408,1265999995.0
2007-01-03 17:25:00,1.61411,1.61418,1.6138,1.61401,1197700000.0
2007-01-03 17:30:00,1.61391,1.6147,1.61383,1.61454,1541899998.0
2007-01-03 17:35:00,1.61476,1.61537,1.61444,1.61513,1462699995.0
2007-01-03 17:40:00,1.61487,1.61516,1.6148,1.61511,1438700002.0
2007-01-03 17:45:00,1.61501,1.61527,1.61476,1.61494,1828599989.0
2007-01-03 17:50:00,1.6151,1.6151,1.61465,1.61465,1421300012.0
2007-01-03 17:55:00,1.61465,1.61498,1.61444,1.61461,897999999.0
2007-01-03 18:00:00,1.61465,1.6149,1.6146,1.6149,8338600001.0
2007-01-03 18:05:00,1.6148,1.61493,1.6146,1.61483,8206000000.0
2007-01-03 18:10:00,1.6147,1.61536,1.6147,1.61497,7501600010.0
2007-01-03 18:15:00,1.6149,1.6151,1.61454,1.6151,8087600025.0
2007-01-03 18:20:00,1.61483,1.6168,1.61458,1.6163,6282700032.0
2007-01-03 18:25:00,1.6161,1.6163,1.6144,1.61458,7399900041.0
2007-01-03 18:30:00,1.61455,1.6168,1.61441,1.6168,7438500008.0
2007-01-03 18:35:00,1.61502,1.61503,1.61452,1.6148,8741199991.0
2007-01-03 18:40:00,1.6167,1.6167,1.61441,1.61462,4266700004.0
2007-01-03 18:45:00,1.61457,1.6149,1.61446,1.61481,2326699980.0
2007-01-03 18:50:00,1.61475,1.61504,1.61464,1.615,5123500004.0
2007-01-03 18:55:00,1.61498,1.61506,1.61457,1.61471,6716600007.0
2007-01-03 19:00:00,1.6148,1.61504,1.61455,1.6147,2397600009.0
2007-01-03 19:05:00,1.61489,1.6151,1.61477,1.61496,6585199988.0
2007-01-03 19:10:00,1.61496,1.6151,1.61471,1.61505,3994500001.0
2007-01-03 19:15:00,1.61499,1.6153,1.6149,1.61517,4367600010.0
2007-01-03 19:20:00,1.61525,1.61671,1.61501,1.61668,3766000005.0
2007-01-03 19:25:00,1.61663,1.61692,1.61608,1.61652,4777900011.0
2007-01-03 19:30:00,1.6149,1.61698,1.6149,1.61661,5953500006.0
2007-01-03 19:35:00,1.61663,1.61688,1.61651,1.61656,3824799997.0
2007-01-03 19:40:00,1.61681,1.61691,1.61634,1.61635,3109200008.0
2007-01-03 19:45:00,1.61632,1.61655,1.61625,1.61639,2836200005.0
2007-01-03 19:50:00,1.61635,1.61643,1.61602,1.61624,2002000006.0
2007-01-03 19:55:00,1.61633,1.61657,1.616,1.61634,6324000021.0
2007-01-03 20:00:00,1.61641,1.61652,1.61606,1.61617,2632500004.0
2007-01-03 20:05:00,1.61612,1.61617,1.61566,1.61567,2810600002.0
2007-01-03 20:10:00,1.61559,1.61575,1.61541,1.61552,3784800008.0
2007-01-03 20:15:00,1.61546,1.61564,1.6141,1.6143,4725300011.0
2007-01-03 20:20:00,1.6142,1.61549,1.6142,1.6153,3190900010.0
2007-01-03 20:25:00,1.61528,1.61536,1.6142,1.61508,5249999993.0
2007-01-03 20:30:00,1.6143,1.61505,1.6143,1.61495,1394700002.0
2007-01-03 20:35:00,1.61484,1.61522,1.61484,1.61487,5018000006.0
2007-01-03 20:40:00,1.6151,1.6151,1.6147,1.61477,3906400010.0
2007-01-03 20:45:00,1.61479,1.61536,1.61479,1.61524,4129799997.0
2007-01-03 20:50:00,1.61527,1.61542,1.61503,1.6151,6097200012.0
2007-01-03 20:55:00,1.6152,1.61522,1.6131,1.6133,7021799995.0
2007-01-03 21:00:00,1.6134,1.61503,1.6132,1.61491,6541699992.0
2007-01-03 21:05:00,1.6149,1.61505,1.61455,1.61473,2636000000.0
2007-01-03 21:10:00,1.61476,1.61485,1.61394,1.61412,3891500002.0
2007-01-03 21:15:00,1.61411,1.61428,1.6139,1.61417,3971100022.0
2007-01-03 21:20:00,1.6134,1.61432,1.6134,1.61412,7643500021.0
2007-01-03 21:25:00,1.61413,1.61453,1.61381,1.6143,3717700011.0
2007-01-03 21:30:00,1.61412,1.61442,1.61405,1.61426,4892200010.0
2007-01-03 21:35:00,1.61438,1.61441,1.61409,1.61421,2235500008.0
2007-01-03 21:40:00,1.61419,1.61435,1.61383,1.61383,4619700016.0
2007-01-03 21:45:00,1.61388,1.61401,1.61333,1.61357,5245300025.0
2007-01-03 21:50:00,1.61362,1.61366,1.61332,1.61342,3502000011.0
2007-01-03 21:55:00,1.6135,1.61357,1.61311,1.6132,3081000015.0
2007-01-03 22:00:00,1.61325,1.6136,1.6132,1.61347,2899000003.0
2007-01-03 22:05:00,1.61357,1.6136,1.6133,1.6134,1849699993.0
2007-01-03 22:10:00,1.61348,1.61355,1.61327,1.6135,2061899996.0
2007-01-03 22:15:00,1.61343,1.61359,1.61316,1.61335,1853200003.0
2007-01-03 22:20:00,1.61334,1.61358,1.61324,1.61343,1830100008.0
2007-01-03 22:25:00,1.61335,1.61383,1.61317,1.61365,3313200014.0
2007-01-03 22:30:00,1.6136,1.61375,1.61315,1.61367,2192200002.0
2007-01-03 22:35:00,1.61373,1.61387,1.61338,1.61351,2463700010.0
2007-01-03 22:40:00,1.61365,1.61381,1.61325,1.61351,3979900006.0
2007-01-03 22:45:00,1.61358,1.61381,1.61325,1.61355,2179800009.0
2007-01-03 22:50:00,1.6138,1.61404,1.61356,1.61374,1721600003.0
2007-01-03 22:55:00,1.61401,1.61412,1.61363,1.61393,1440500000.0
2007-01-03 23:00:00,1.61357,1.61421,1.61357,1.61407,1457899997.0
2007-01-03 23:05:00,1.61415,1.61424,1.61386,1.6141,967199996.0
2007-01-03 23:10:00,1.61393,1.61431,1.61386,1.6142,1504600006.0
2007-01-03 23:15:00,1.61416,1.61434,1.61401,1.61414,1812900007.0
2007-01-03 23:20:00,1.6141,1.61431,1.61404,1.61409,645799998.0
2007-01-03 23:25:00,1.61418,1.61432,1.614,1.61418,1012600002.0
2007-01-03 23:30:00,1.61414,1.61424,1.61377,1.6141,1403899997.0
2007-01-03 23:35:00,1.61408,1.6144,1.61387,1.6142,1341799998.0
2007-01-03 23:40:00,1.6142,1.61443,1.61403,1.61436,1759800004.0
2007-01-03 23:45:00,1.61438,1.61457,1.61422,1.61445,965200003.0
2007-01-03 23:50:00,1.61443,1.61474,1.61427,1.6146,1445900001.0
2007-01-03 23:55:00,1.61455,1.61475,1.6142,1.61449,906799999.0
2007-01-04 00:00:00,1.6143,1.61455,1.61361,1.61408,1092599992.0
2007-01-04 00:05:00,1.6139,1.6144,1.61378,1.61439,1301500011.0
2007-01-04 00:10:00,1.61437,1.61437,1.61399,1.61413,1616899993.0
2007-01-04 00:15:00,1.61417,1.61439,1.61405,1.61419,1153500001.0
2007-01-04 00:20:00,1.61433,1.61433,1.61393,1.61415,911599998.0
2007-01-04 00:25:00,1.61411,1.61429,1.61387,1.61387,618899998.0
2007-01-04 00:30:00,1.61395,1.61421,1.6138,1.61404,1225499993.0
2007-01-04 00:35:00,1.61403,1.61417,1.61385,1.61396,633700005.0
2007-01-04 00:40:00,1.61397,1.61412,1.61355,1.61394,1382599999.0
2007-01-04 00:45:00,1.6139,1.61413,1.61373,1.61404,1135700000.0
2007-01-04 00:50:00,1.61406,1.61406,1.61312,1.61342,1140099999.0
2007-01-04 00:55:00,1.61321,1.61354,1.61303,1.61333,1572399994.0
2007-01-04 01:00:00,1.61326,1.61338,1.61298,1.61325,1227099998.0
2007-01-04 01:05:00,1.6132,1.61362,1.61315,1.61354,1312300002.0
2007-01-04 01:10:00,1.61362,1.61362,1.61305,1.61343,1126400002.0
2007-01-04 01:15:00,1.61334,1.61361,1.61301,1.61329,1354899989.0
2007-01-04 01:20:00,1.6134,1.61344,1.61313,1.61317,1233200005.0
2007-01-04 01:25:00,1.61336,1.61348,1.61273,1.61324,1299500002.0
2007-01-04 01:30:00,1.61327,1.61345,1.61281,1.61333,1321100001.0
2007-01-04 01:35:00,1.61331,1.61364,1.61273,1.61355,1470399992.0
2007-01-04 01:40:00,1.61342,1.61362,1.61325,1.61342,1046100004.0
2007-01-04 01:45:00,1.61348,1.61377,1.61348,1.61375,885600001.0
2007-01-04 01:50:00,1.61373,1.61384,1.61347,1.61354,735400004.0
2007-01-04 01:55:00,1.61348,1.6135,1.61318,1.61337,1476100005.0
2007-01-04 02:00:00,1.61339,1.61355,1.61325,1.61355,1463399999.0
2007-01-04 02:05:00,1.61298,1.61368,1.61286,1.61353,1554500005.0
2007-01-04 02:10:00,1.61346,1.61359,1.61327,1.61353,898199998.0
2007-01-04 02:15:00,1.61339,1.61358,1.61326,1.61356,772200002.0
2007-01-04 02:20:00,1.61341,1.61371,1.61332,1.61369,1668799998.0
2007-01-04 02:25:00,1.61367,1.61374,1.61338,1.61367,1035500001.0
2007-01-04 02:30:00,1.61338,1.61368,1.61331,1.61345,1202700008.0
2007-01-04 02:35:00,1.61365,1.61365,1.61324,1.61353,1430900001.0
2007-01-04 02:40:00,1.61346,1.61354,1.61319,1.61343,1338000004.0
2007-01-04 02:45:00,1.61343,1.61355,1.61319,1.61331,1167600000.0
2007-01-04 02:50:00,1.61339,1.61355,1.6129,1.61355,1198200004.0
2007-01-04 02:55:00,1.61336,1.61356,1.61324,1.6135,991300003.0
2007-01-04 03:00:00,1.61327,1.61355,1.61295,1.61326,1502600021.0
2007-01-04 03:05:00,1.61348,1.61365,1.61335,1.6135,1346499999.0
2007-01-04 03:10:00,1.61357,1.61374,1.61338,1.61368,1158399997.0
2007-01-04 03:15:00,1.61364,1.61381,1.61343,1.61343,1541900008.0
2007-01-04 03:20:00,1.61359,1.61367,1.61335,1.61367,1399700000.0
2007-01-04 03:25:00,1.61363,1.61372,1.61343,1.61355,821100007.0
2007-01-04 03:30:00,1.61349,1.61372,1.6133,1.61367,1236400007.0
2007-01-04 03:35:00,1.6135,1.6137,1.61339,1.61359,934400004.0
2007-01-04 03:40:00,1.61354,1.61385,1.61335,1.61378,1590599996.0
2007-01-04 03:45:00,1.61387,1.61402,1.6136,1.61391,1503100011.0
2007-01-04 03:50:00,1.61393,1.61402,1.61362,1.61382,861399997.0
2007-01-04 03:55:00,1.61379,1.61382,1.61318,1.61376,1090600005.0
2007-01-04 04:00:00,1.6138,1.61388,1.61358,1.61385,769500005.0
2007-01-04 04:05:00,1.6138,1.61387,1.61351,1.61378,1485499987.0
2007-01-04 04:10:00,1.61365,1.6138,1.61355,1.61375,730199992.0
2007-01-04 04:15:00,1.6138,1.6139,1.61325,1.61358,1121399999.0
2007-01-04 04:20:00,1.61378,1.61385,1.61299,1.6138,1912900009.0
2007-01-04 04:25:00,1.61348,1.61384,1.61322,1.61362,1200399994.0
2007-01-04 04:30:00,1.61359,1.61385,1.61359,1.6137,572200006.0
2007-01-04 04:35:00,1.61368,1.61385,1.61348,1.6136,1406400012.0
2007-01-04 04:40:00,1.61375,1.61377,1.61351,1.6137,1014899994.0
2007-01-04 04:45:00,1.61364,1.61373,1.61338,1.61355,1061999997.0
2007-01-04 04:50:00,1.61355,1.61398,1.61339,1.61365,844999997.0
2007-01-04 04:55:00,1.61367,1.61394,1.61312,1.61312,1358100008.0
2007-01-04 05:00:00,1.6138,1.61385,1.61299,1.61306,1545400005.0
2007-01-04 05:05:00,1.61377,1.61385,1.61361,1.61362,1132700001.0
2007-01-04 05:10:00,1.6137,1.6137,1.61333,1.6136,1071299995.0
2007-01-04 05:15:00,1.61369,1.61382,1.61338,1.61382,1130999993.0
2007-01-04 05:20:00,1.61373,1.61405,1.61362,1.61393,1485900009.0
2007-01-04 05:25:00,1.61375,1.61396,1.6136,1.61388,1480099993.0
2007-01-04 05:30:00,1.6138,1.61395,1.61342,1.61365,1245599987.0
2007-01-04 05:35:00,1.61361,1.61407,1.61343,1.61393,1319600002.0
2007-01-04 05:40:00,1.61375,1.61425,1.61343,1.61415,994399999.0
2007-01-04 05:45:00,1.6142,1.61425,1.61388,1.61388,1280400000.0
2007-01-04 05:50:00,1.61415,1.61418,1.61391,1.61391,1659399993.0
2007-01-04 05:55:00,1.6139,1.61432,1.6139,1.61405,1317100011.0
2007-01-04 06:00:00,1.6141,1.61424,1.61388,1.6141,1195700000.0
2007-01-04 06:05:00,1.61396,1.61426,1.6137,1.614,1694199999.0
2007-01-04 06:10:00,1.61401,1.61418,1.61388,1.61397,984799993.0
2007-01-04 06:15:00,1.61406,1.61424,1.61373,1.61373,1254199998.0
2007-01-04 06:20:00,1.61394,1.61403,1.61358,1.6138,1171499999.0
2007-01-04 06:25:00,1.61373,1.61395,1.61357,1.61387,1512600013.0
2007-01-04 06:30:00,1.61372,1.61385,1.61354,1.61374,1331800000.0
2007-01-04 06:35:00,1.61368,1.61392,1.61347,1.61389,938400005.0
2007-01-04 06:40:00,1.61388,1.61395,1.6137,1.61376,1309500002.0
2007-01-04 06:45:00,1.61379,1.61396,1.61365,1.6138,1580200007.0
2007-01-04 06:50:00,1.61375,1.61387,1.61359,1.61375,1227100007.0
2007-01-04 06:55:00,1.61372,1.61384,1.61354,1.6137,1461100000.0
2007-01-04 07:00:00,1.61357,1.61405,1.61353,1.614,1537399997.0
2007-01-04 07:05:00,1.61398,1.61408,1.61378,1.61394,1200299990.0
2007-01-04 07:10:00,1.61335,1.61431,1.61328,1.61399,848700002.0
2007-01-04 07:15:00,1.61385,1.61405,1.61334,1.61398,1516399998.0
2007-01-04 07:20:00,1.61392,1.61416,1.61381,1.61398,1042099994.0
2007-01-04 07:25:00,1.61384,1.61416,1.61379,1.61416,1419600002.0
2007-01-04 07:30:00,1.61409,1.6142,1.61384,1.61395,1371599989.0
2007-01-04 07:35:00,1.6141,1.61421,1.61386,1.61393,627400002.0
2007-01-04 07:40:00,1.61402,1.61426,1.61382,1.61394,1492799999.0
2007-01-04 07:45:00,1.61413,1.61425,1.61393,1.61398,1291100001.0
2007-01-04 07:50:00,1.61405,1.61427,1.61389,1.61416,1010999995.0
2007-01-04 07:55:00,1.61422,1.61429,1.61399,1.61411,773700004.0
2007-01-04 08:00:00,1.61409,1.61421,1.61389,1.61406,1522900007.0
2007-01-04 08:05:00,1.61418,1.61433,1.6139,1.61415,1016099997.0
2007-01-04 08:10:00,1.61394,1.61453,1.61394,1.61424,1265700008.0
2007-01-04 08:15:00,1.61433,1.61456,1.61405,1.61424,946500010.0
2007-01-04 08:20:00,1.61435,1.61438,1.61393,1.61436,1076799996.0
2007-01-04 08:25:00,1.61437,1.61449,1.61416,1.61447,731400000.0
2007-01-04 08:30:00,1.61432,1.61448,1.61418,1.61441,1560000004.0
2007-01-04 08:35:00,1.61444,1.61463,1.61422,1.61447,1125799997.0
2007-01-04 08:40:00,1.61427,1.615,1.61416,1.61478,1321099991.0
2007-01-04 08:45:00,1.61485,1.61496,1.61428,1.61453,1361900012.0
2007-01-04 08:50:00,1.61454,1.61482,1.61429,1.61434,1038200006.0
2007-01-04 08:55:00,1.61479,1.61482,1.61434,1.6145,899000008.0
2007-01-04 09:00:00,1.61444,1.61472,1.61443,1.61446,1333800004.0
2007-01-04 09:05:00,1.61449,1.61466,1.61432,1.61445,1585999998.0
2007-01-04 09:10:00,1.61467,1.61477,1.61446,1.61465,1769500009.0
2007-01-04 09:15:00,1.61458,1.61491,1.61452,1.61484,1569700010.0
2007-01-04 09:20:00,1.61478,1.61502,1.61445,1.61486,1619799997.0
2007-01-04 09:25:00,1.61476,1.61491,1.61387,1.61401,1348600000.0
2007-01-04 09:30:00,1.61418,1.61428,1.61336,1.61347,1316100004.0
2007-01-04 09:35:00,1.61348,1.61407,1.61322,1.61385,1140600003.0
2007-01-04 09:40:00,1.61383,1.6139,1.61346,1.61358,1374700000.0
2007-01-04 09:45:00,1.61369,1.61372,1.61312,1.61326,1585700013.0
2007-01-04 09:50:00,1.61332,1.61343,1.613,1.61314,1141099995.0
2007-01-04 09:55:00,1.61327,1.61361,1.61299,1.61352,1332399999.0
2007-01-04 10:00:00,1.61353,1.61388,1.6134,1.61372,1312300011.0
2007-01-04 10:05:00,1.61341,1.61397,1.6134,1.61355,1697300006.0
2007-01-04 10:10:00,1.61368,1.614,1.61356,1.6138,1436500003.0
2007-01-04 10:15:00,1.61387,1.6139,1.61353,1.61375,1752999996.0
2007-01-04 10:20:00,1.61377,1.61389,1.61349,1.61366,1593700005.0
2007-01-04 10:25:00,1.61358,1.61399,1.61334,1.61378,1636399998.0
2007-01-04 10:30:00,1.6138,1.61462,1.6138,1.61442,1414500002.0
2007-01-04 10:35:00,1.61424,1.61441,1.61397,1.6142,1197400003.0
2007-01-04 10:40:00,1.61398,1.61442,1.61394,1.61419,1435000001.0
2007-01-04 10:45:00,1.61436,1.61475,1.61414,1.6146,1224500002.0
2007-01-04 10:50:00,1.61463,1.61487,1.61437,1.61453,1417799993.0
2007-01-04 10:55:00,1.61447,1.61467,1.61421,1.6145,1422899998.0
2007-01-04 11:00:00,1.61456,1.61456,1.61386,1.61412,1144200000.0
2007-01-04 11:05:00,1.61417,1.61439,1.61399,1.61415,1254500005.0
2007-01-04 11:10:00,1.61417,1.61436,1.614,1.61421,1330200001.0
2007-01-04 11:15:00,1.61407,1.61431,1.61375,1.61384,1153300003.0
2007-01-04 11:20:00,1.6139,1.61403,1.61356,1.61391,1529499995.0
2007-01-04 11:25:00,1.61384,1.61409,1.61316,1.61323,1450900013.0
2007-01-04 11:30:00,1.61316,1.61428,1.61312,1.61416,1706799996.0
2007-01-04 11:35:00,1.61415,1.61458,1.61399,1.61457,1858599999.0
2007-01-04 11:40:00,1.61449,1.61453,1.61422,1.61436,1506599999.0
2007-01-04 11:45:00,1.61446,1.61464,1.61425,1.61432,1515700005.0
2007-01-04 11:50:00,1.61447,1.61454,1.61421,1.61437,1639200005.0
2007-01-04 11:55:00,1.61417,1.61453,1.61415,1.61427,1336699993.0
2007-01-04 12:00:00,1.61439,1.61455,1.61408,1.61437,1442799996.0
2007-01-04 12:05:00,1.61428,1.61439,1.61389,1.61421,1358800004.0
2007-01-04 12:10:00,1.61413,1.61469,1.61398,1.61469,1772699996.0
2007-01-04 12:15:00,1.61472,1.61472,1.61416,1.61443,1235300004.0
2007-01-04 12:20:00,1.61448,1.61465,1.61423,1.61448,1461600006.0
2007-01-04 12:25:00,1.61445,1.61464,1.61404,1.61416,1672800005.0
2007-01-04 12:30:00,1.61397,1.61426,1.61389,1.61406,1554399996.0
2007-01-04 12:35:00,1.6141,1.61438,1.61405,1.61429,1087500001.0
2007-01-04 12:40:00,1.61425,1.6144,1.61393,1.61419,1261200003.0
2007-01-04 12:45:00,1.61418,1.61423,1.61371,1.61374,1097500007.0
2007-01-04 12:50:00,1.61374,1.61374,1.61318,1.61348,2039999995.0
2007-01-04 12:55:00,1.61351,1.61351,1.61303,1.61324,1288900002.0
2007-01-04 13:00:00,1.61311,1.61311,1.61249,1.61277,1261400005.0
2007-01-04 13:05:00,1.61263,1.6129,1.61245,1.61274,1180599998.0
2007-01-04 13:10:00,1.6128,1.61289,1.61255,1.61269,1067200002.0
2007-01-04 13:15:00,1.61261,1.61304,1.61252,1.61293,1153500004.0
2007-01-04 13:20:00,1.61301,1.61319,1.61274,1.61294,1880100013.0
2007-01-04 13:25:00,1.61303,1.61309,1.61272,1.61296,2024699995.0
2007-01-04 13:30:00,1.61294,1.61317,1.61288,1.61295,1459400004.0
2007-01-04 13:35:00,1.61298,1.61323,1.61293,1.61298,1396900000.0
2007-01-04 13:40:00,1.61303,1.6132,1.6128,1.61295,1381099999.0
2007-01-04 13:45:00,1.61293,1.61328,1.61293,1.61304,1254100006.0
2007-01-04 13:50:00,1.61306,1.61328,1.61297,1.61312,1525700000.0
2007-01-04 13:55:00,1.61306,1.61327,1.61293,1.61324,1716400004.0
2007-01-04 14:00:00,1.61319,1.61332,1.61283,1.6132,1242599997.0
2007-01-04 14:05:00,1.61316,1.61322,1.61281,1.6129,1225999995.0
2007-01-04 14:10:00,1.61288,1.61308,1.61277,1.61293,1462400005.0
2007-01-04 14:15:00,1.61317,1.61333,1.61289,1.61328,1565800009.0
2007-01-04 14:20:00,1.6133,1.61372,1.61306,1.6135,1726499998.0
2007-01-04 14:25:00,1.61374,1.61374,1.61317,1.61347,1390800000.0
2007-01-04 14:30:00,1.6135,1.61387,1.61334,1.61352,1720300000.0
2007-01-04 14:35:00,1.61351,1.61397,1.61321,1.61379,1344300005.0
2007-01-04 14:40:00,1.61383,1.61391,1.61337,1.61337,1648799998.0
2007-01-04 14:45:00,1.61354,1.61385,1.61339,1.61368,1310799998.0
2007-01-04 14:50:00,1.6138,1.61387,1.61324,1.61324,1325099994.0
2007-01-04 14:55:00,1.61326,1.61343,1.61303,1.61317,1450300008.0
2007-01-04 15:00:00,1.61335,1.61335,1.61303,1.61315,1229499999.0
2007-01-04 15:05:00,1.61327,1.61335,1.61279,1.613,1263300001.0
2007-01-04 15:10:00,1.61311,1.61329,1.61292,1.61296,1240100005.0
2007-01-04 15:15:00,1.61303,1.61306,1.61242,1.61278,1262500000.0
2007-01-04 15:20:00,1.61264,1.61306,1.61257,1.61284,1272199996.0
2007-01-04 15:25:00,1.61292,1.61292,1.61254,1.61259,1247900001.0
2007-01-04 15:30:00,1.61289,1.61303,1.61249,1.61264,1498600013.0
2007-01-04 15:35:00,1.61279,1.61291,1.61233,1.61252,1234200010.0
2007-01-04 15:40:00,1.61242,1.61255,1.612,1.6122,1611300006.0
2007-01-04 15:45:00,1.61222,1.61235,1.61161,1.61162,1654599994.0
2007-01-04 15:50:00,1.6116,1.61183,1.61109,1.61126,1171900011.0
2007-01-04 15:55:00,1.61103,1.61123,1.61052,1.61062,1421499995.0
2007-01-04 16:00:00,1.61081,1.61189,1.61068,1.61153,1623799999.0
2007-01-04 16:05:00,1.61162,1.61254,1.61143,1.61241,1234399997.0
2007-01-04 16:10:00,1.6124,1.61267,1.612,1.61262,1462100005.0
2007-01-04 16:15:00,1.61204,1.61245,1.61194,1.61198,1447200001.0
2007-01-04 16:20:00,1.61194,1.61213,1.61168,1.61174,1524099998.0
2007-01-04 16:25:00,1.61184,1.61201,1.61134,1.61152,1474299999.0
2007-01-04 16:30:00,1.61153,1.61172,1.61131,1.61158,1830400006.0
2007-01-04 16:35:00,1.61158,1.61186,1.61142,1.6116,1370200002.0
2007-01-04 16:40:00,1.61162,1.61172,1.61088,1.61112,1537100005.0
2007-01-04 16:45:00,1.61102,1.61119,1.61071,1.61109,1517500002.0
2007-01-04 16:50:00,1.61125,1.61146,1.61096,1.61103,1379200005.0
2007-01-04 16:55:00,1.61117,1.61163,1.61111,1.61163,1721599997.0
2007-01-04 17:00:00,1.61158,1.61215,1.61139,1.61177,1876800000.0
2007-01-04 17:05:00,1.61182,1.61209,1.61172,1.61177,1369200005.0
2007-01-04 17:10:00,1.61167,1.61208,1.61159,1.61197,1654700007.0
2007-01-04 17:15:00,1.61209,1.61216,1.61165,1.6119,1485100008.0
2007-01-04 17:20:00,1.61218,1.61228,1.61144,1.61144,1590900007.0
2007-01-04 17:25:00,1.61143,1.61175,1.61132,1.61149,1371699999.0
2007-01-04 17:30:00,1.61143,1.61192,1.61126,1.61187,1285100005.0
2007-01-04 17:35:00,1.6119,1.6119,1.61133,1.61143,1405700002.0
2007-01-04 17:40:00,1.61128,1.61158,1.61104,1.61143,1415700008.0
2007-01-04 17:45:00,1.61136,1.61165,1.6112,1.61138,1237099995.0
2007-01-04 17:50:00,1.61135,1.6114,1.61102,1.61118,1326700017.0
2007-01-04 17:55:00,1.61111,1.61136,1.6107,1.61087,1329900013.0
2007-01-04 18:00:00,1.61079,1.6124,1.61078,1.6124,6006700009.0
2007-01-04 18:05:00,1.6123,1.6125,1.61112,1.61145,9540500010.0
2007-01-04 18:10:00,1.6125,1.6126,1.61119,1.61182,9627299998.0
2007-01-04 18:15:00,1.61178,1.6126,1.61163,1.61197,7699999994.0
2007-01-04 18:20:00,1.6125,1.6126,1.61174,1.6125,5360300005.0
2007-01-04 18:25:00,1.6124,1.6127,1.61188,1.61207,8282800014.0
2007-01-04 18:30:00,1.61215,1.6127,1.61192,1.6126,6647299999.0
2007-01-04 18:35:00,1.6127,1.6127,1.61183,1.61238,7302300004.0
2007-01-04 18:40:00,1.6127,1.6127,1.61207,1.61236,4825500015.0
2007-01-04 18:45:00,1.61242,1.61265,1.61225,1.61248,2972200008.0
2007-01-04 18:50:00,1.61238,1.61244,1.61208,1.61224,5803800023.0
2007-01-04 18:55:00,1.61237,1.61243,1.612,1.61204,5914600029.0
2007-01-04 19:00:00,1.6121,1.61232,1.61198,1.61225,2335599991.0
2007-01-04 19:05:00,1.61233,1.61251,1.61208,1.61234,5886000011.0
2007-01-04 19:10:00,1.61235,1.61265,1.61214,1.61245,4035100001.0
2007-01-04 19:15:00,1.61245,1.61264,1.61228,1.61252,4726599989.0
2007-01-04 19:20:00,1.6125,1.61263,1.61232,1.61263,3587000005.0
2007-01-04 19:25:00,1.61242,1.61279,1.6123,1.61262,4388600004.0
2007-01-04 19:30:00,1.61267,1.61287,1.61244,1.61279,4435400004.0
2007-01-04 19:35:00,1.61262,1.61282,1.61237,1.61237,4264800024.0
2007-01-04 19:40:00,1.61246,1.61285,1.6124,1.61268,2992600010.0
2007-01-04 19:45:00,1.61275,1.61323,1.61269,1.61317,3112199998.0
2007-01-04 19:50:00,1.61296,1.61322,1.61292,1.61308,2007400010.0
2007-01-04 19:55:00,1.61327,1.61365,1.61298,1.61365,6390400007.0
2007-01-04 20:00:00,1.61378,1.61396,1.61321,1.61333,2591800005.0
2007-01-04 20:05:00,1.61323,1.61342,1.61312,1.61327,2485200003.0
2007-01-04 20:10:00,1.61319,1.61342,1.61313,1.61328,3777300002.0
2007-01-04 20:15:00,1.61329,1.61343,1.6128,1.6129,2633800005.0
2007-01-04 20:20:00,1.613,1.61324,1.61292,1.61307,3922600000.0
2007-01-04 20:25:00,1.6132,1.6133,1.6128,1.61304,4533499996.0
2007-01-04 20:30:00,1.613,1.6132,1.61279,1.61292,2449999985.0
2007-01-04 20:35:00,1.61276,1.61321,1.61267,1.61287,4793700007.0
2007-01-04 20:40:00,1.613,1.61337,1.61285,1.61318,4282599992.0
2007-01-04 20:45:00,1.6132,1.61333,1.6129,1.61315,4557199994.0
2007-01-04 20:50:00,1.61314,1.61322,1.61287,1.61307,5711900024.0
2007-01-04 20:55:00,1.61305,1.6132,1.61296,1.6131,3212099987.0
2007-01-04 21:00:00,1.613,1.61318,1.6128,1.6129,5664599988.0
2007-01-04 21:05:00,1.61307,1.61307,1.61256,1.61267,2511000005.0
2007-01-04 21:10:00,1.61272,1.61305,1.61268,1.61297,3108499994.0
2007-01-04 21:15:00,1.61291,1.61303,1.61266,1.61295,4245500004.0
2007-01-04 21:20:00,1.61281,1.61324,1.61279,1.61299,3715599997.0
2007-01-04 21:25:00,1.61307,1.61324,1.61282,1.61298,3496800007.0
2007-01-04 21:30:00,1.61303,1.61321,1.6128,1.61298,4538900011.0
2007-01-04 21:35:00,1.6131,1.61321,1.61287,1.61307,2306700001.0
2007-01-04 21:40:00,1.61303,1.61321,1.6128,1.61302,4012299986.0
2007-01-04 21:45:00,1.61322,1.61331,1.61277,1.61302,5013100015.0
2007-01-04 21:50:00,1.61318,1.61328,1.61292,1.6132,3170100004.0
2007-01-04 21:55:00,1.61318,1.61323,1.61289,1.61298,3772600017.0
2007-01-04 22:00:00,1.6131,1.61317,1.6127,1.6129,3050099999.0
2007-01-04 22:05:00,1.61296,1.613,1.61268,1.61288,1680199993.0
2007-01-04 22:10:00,1.61305,1.61305,1.61264,1.61285,1801900004.0
2007-01-04 22:15:00,1.61283,1.61308,1.6127,1.61298,1563700001.0
2007-01-04 22:20:00,1.61293,1.61308,1.61276,1.61293,2100900003.0
2007-01-04 22:25:00,1.61298,1.613,1.61258,1.61284,3583900011.0
2007-01-04 22:30:00,1.61281,1.6131,1.61261,1.61299,1799200007.0
2007-01-04 22:35:00,1.61302,1.61302,1.61253,1.61271,2781800025.0
2007-01-04 22:40:00,1.61276,1.61309,1.61262,1.61281,3423300001.0
2007-01-04 22:45:00,1.61283,1.61307,1.61268,1.6128,1767800004.0
2007-01-04 22:50:00,1.61286,1.61302,1.61251,1.61292,1962899989.0
2007-01-04 22:55:00,1.61298,1.61301,1.61243,1.61272,1504899994.0
2007-01-04 23:00:00,1.61239,1.61313,1.61239,1.61295,1299700004.0
2007-01-04 23:05:00,1.61293,1.61299,1.61274,1.61292,926900004.0
2007-01-04 23:10:00,1.61272,1.6132,1.61272,1.6132,977500007.0
2007-01-04 23:15:00,1.61303,1.61319,1.61275,1.61284,1319500003.0
2007-01-04 23:20:00,1.61283,1.61306,1.61279,1.61298,732000004.0
2007-01-04 23:25:00,1.61296,1.61327,1.61284,1.61305,964800009.0
2007-01-04 23:30:00,1.61283,1.61311,1.6126,1.61282,1185900010.0
2007-01-04 23:35:00,1.61284,1.6129,1.61257,1.6127,824900005.0
2007-01-04 23:40:00,1.61271,1.61286,1.61249,1.61277,1404400011.0
2007-01-04 23:45:00,1.61281,1.61292,1.61219,1.61277,1286699992.0
2007-01-04 23:50:00,1.61285,1.61291,1.61255,1.61258,861300004.0
2007-01-04 23:55:00,1.61273,1.61295,1.61267,1.61288,660800001.0
2007-01-05 00:00:00,1.61288,1.61293,1.61264,1.61278,1300499997.0
2007-01-05 00:05:00,1.61293,1.61302,1.61263,1.6128,1016100005.0
2007-01-05 00:10:00,1.61284,1.61309,1.61276,1.613,846499997.0
2007-01-05 00:15:00,1.61297,1.6133,1.61272,1.61282,1129900006.0
2007-01-05 00:20:00,1.61286,1.61307,1.61257,1.61257,1340200000.0
2007-01-05 00:25:00,1.61269,1.61292,1.61248,1.6129,1321800007.0
2007-01-05 00:30:00,1.61283,1.61295,1.61266,1.61272,1167699998.0
2007-01-05 00:35:00,1.61281,1.61326,1.61273,1.6131,925500009.0
2007-01-05 00:40:00,1.61325,1.61333,1.61306,1.61318,1188700004.0
2007-01-05 00:45:00,1.61311,1.61329,1.61297,1.61298,1407100000.0
2007-01-05 00:50:00,1.6131,1.6131,1.61267,1.61283,1652800004.0
2007-01-05 00:55:00,1.61287,1.61292,1.61228,1.6128,1355000008.0
2007-01-05 01:00:00,1.61268,1.61292,1.61214,1.61288,1634200005.0
2007-01-05 01:05:00,1.61289,1.61292,1.61205,1.61282,1416499993.0
2007-01-05 01:10:00,1.61278,1.6129,1.61256,1.61285,1291100001.0
2007-01-05 01:15:00,1.61283,1.61288,1.61228,1.61271,981300008.0
2007-01-05 01:20:00,1.61277,1.61324,1.61264,1.61298,1122500002.0
2007-01-05 01:25:00,1.61288,1.61308,1.61258,1.61258,1126799992.0
2007-01-05 01:30:00,1.6127,1.61285,1.6125,1.61274,1345900012.0
2007-01-05 01:35:00,1.61275,1.61295,1.61259,1.6128,1076600006.0
2007-01-05 01:40:00,1.61292,1.61302,1.61275,1.61288,817599994.0
2007-01-05 01:45:00,1.61297,1.6132,1.6127,1.61279,1312600002.0
2007-01-05 01:50:00,1.61284,1.61304,1.61274,1.61285,845499996.0
2007-01-05 01:55:00,1.61294,1.61307,1.61276,1.61307,895399995.0
2007-01-05 02:00:00,1.61298,1.61318,1.61264,1.61302,1225699996.0
2007-01-05 02:05:00,1.613,1.61308,1.61272,1.61299,1486200009.0
2007-01-05 02:10:00,1.61295,1.61316,1.61278,1.61314,1615199996.0
2007-01-05 02:15:00,1.6131,1.61315,1.61282,1.61302,979200012.0
2007-01-05 02:20:00,1.61298,1.61318,1.61288,1.6131,1779400000.0
2007-01-05 02:25:00,1.61298,1.61309,1.61278,1.61298,1341600005.0
2007-01-05 02:30:00,1.61278,1.61311,1.61278,1.61289,1248600008.0
2007-01-05 02:35:00,1.61309,1.61309,1.61216,1.61254,1391099998.0
2007-01-05 02:40:00,1.61287,1.61293,1.61256,1.61293,1135899996.0
2007-01-05 02:45:00,1.61276,1.61312,1.61264,1.61299,1586700004.0
2007-01-05 02:50:00,1.61285,1.61315,1.61265,1.61272,1260799999.0
2007-01-05 02:55:00,1.61277,1.61287,1.61185,1.61213,1339800002.0
2007-01-05 03:00:00,1.61203,1.61223,1.61161,1.61195,1607199997.0
2007-01-05 03:05:00,1.61212,1.6122,1.61137,1.61137,1133900002.0
2007-01-05 03:10:00,1.61165,1.61172,1.61141,1.61159,1361700004.0
2007-01-05 03:15:00,1.61157,1.61181,1.6113,1.61149,949600005.0
2007-01-05 03:20:00,1.61148,1.61155,1.61112,1.61128,899999999.0
2007-01-05 03:25:00,1.61117,1.61143,1.61112,1.61131,1031600004.0
2007-01-05 03:30:00,1.61129,1.61142,1.61098,1.61115,1518300008.0
2007-01-05 03:35:00,1.61106,1.61124,1.61101,1.61117,1367200007.0
2007-01-05 03:40:00,1.61117,1.61128,1.61086,1.61128,1288199999.0
2007-01-05 03:45:00,1.6113,1.6113,1.61091,1.61108,1063700004.0
2007-01-05 03:50:00,1.6112,1.61125,1.61099,1.61112,780300005.0
2007-01-05 03:55:00,1.611,1.61113,1.61073,1.61099,1427100012.0
2007-01-05 04:00:00,1.61105,1.61105,1.61072,1.61095,1730099992.0
2007-01-05 04:05:00,1.61092,1.61105,1.61068,1.61085,1400400000.0
2007-01-05 04:10:00,1.61082,1.61102,1.61042,1.61042,1068999993.0
2007-01-05 04:15:00,1.61057,1.61075,1.61005,1.61041,1312699998.0
2007-01-05 04:20:00,1.61045,1.61062,1.60992,1.61006,1472699994.0
2007-01-05 04:25:00,1.61039,1.61072,1.61026,1.61055,1012900004.0
2007-01-05 04:30:00,1.61076,1.61086,1.6106,1.6107,974600001.0
2007-01-05 04:35:00,1.61067,1.6107,1.60991,1.61009,1160599998.0
2007-01-05 04:40:00,1.61027,1.61073,1.60995,1.61065,915000001.0
2007-01-05 04:45:00,1.61043,1.61075,1.61036,1.61048,1359700002.0
2007-01-05 04:50:00,1.61055,1.61065,1.61031,1.61055,1113000007.0
2007-01-05 04:55:00,1.61048,1.61084,1.61045,1.61074,1199699997.0
2007-01-05 05:00:00,1.6107,1.61105,1.61022,1.61032,1427500011.0
2007-01-05 05:05:00,1.61036,1.61041,1.61004,1.61025,1368700004.0
2007-01-05 05:10:00,1.61012,1.61038,1.60999,1.61013,1303200002.0
2007-01-05 05:15:00,1.61012,1.61032,1.60998,1.61022,970600000.0
2007-01-05 05:20:00,1.61003,1.61025,1.60977,1.61015,1162000001.0
2007-01-05 05:25:00,1.61011,1.61038,1.60999,1.61031,1124200005.0
2007-01-05 05:30:00,1.6102,1.6104,1.61012,1.61032,809500002.0
2007-01-05 05:35:00,1.61031,1.61043,1.6101,1.6101,981799994.0
2007-01-05 05:40:00,1.61025,1.61035,1.61001,1.61013,1159300000.0
2007-01-05 05:45:00,1.61017,1.6104,1.60996,1.61008,1666000002.0
2007-01-05 05:50:00,1.61024,1.61033,1.60971,1.60996,1863100003.0
2007-01-05 05:55:00,1.61025,1.61042,1.60997,1.61039,1208199996.0
2007-01-05 06:00:00,1.61025,1.61043,1.6099,1.61005,1300299997.0
2007-01-05 06:05:00,1.6101,1.61042,1.60948,1.61035,1498300000.0
2007-01-05 06:10:00,1.6103,1.61041,1.61006,1.61023,1200400009.0
2007-01-05 06:15:00,1.61027,1.61033,1.61001,1.61015,1205100000.0
2007-01-05 06:20:00,1.61023,1.61038,1.61,1.61029,1705600011.0
2007-01-05 06:25:00,1.61032,1.61047,1.61014,1.61041,1280700000.0
2007-01-05 06:30:00,1.61033,1.61036,1.61011,1.6103,1042400005.0
2007-01-05 06:35:00,1.61024,1.61037,1.61007,1.61018,1056700007.0
2007-01-05 06:40:00,1.61019,1.61042,1.61018,1.6104,1275599996.0
2007-01-05 06:45:00,1.61044,1.61045,1.61015,1.61032,1253799998.0
2007-01-05 06:50:00,1.6102,1.61048,1.61018,1.6104,1026400006.0
2007-01-05 06:55:00,1.61046,1.61069,1.61029,1.61054,1188000004.0
2007-01-05 07:00:00,1.61068,1.61072,1.61013,1.61051,1539200009.0
2007-01-05 07:05:00,1.61059,1.61073,1.6104,1.61055,1045100005.0
2007-01-05 07:10:00,1.61052,1.61072,1.61019,1.61062,1171600009.0
2007-01-05 07:15:00,1.61069,1.61073,1.61037,1.6106,1373099994.0
2007-01-05 07:20:00,1.6105,1.61076,1.61041,1.61055,1190600000.0
2007-01-05 07:25:00,1.61056,1.61108,1.61044,1.61108,1214900001.0
2007-01-05 07:30:00,1.61093,1.61101,1.61071,1.61085,1355600008.0
2007-01-05 07:35:00,1.6107,1.61093,1.6107,1.61084,456699998.0
2007-01-05 07:40:00,1.61046,1.61086,1.61003,1.61062,1707499998.0
2007-01-05 07:45:00,1.61083,1.61085,1.61055,1.6107,1390599993.0
2007-01-05 07:50:00,1.6108,1.61082,1.6104,1.61067,1040700005.0
2007-01-05 07:55:00,1.61064,1.61064,1.61041,1.61059,898499997.0
2007-01-05 08:00:00,1.61047,1.61053,1.61019,1.6104,1236500012.0
2007-01-05 08:05:00,1.61046,1.61055,1.61021,1.61047,1536800005.0
2007-01-05 08:10:00,1.6103,1.61059,1.6101,1.61036,922499999.0
2007-01-05 08:15:00,1.61037,1.61065,1.61028,1.6105,1055200005.0
2007-01-05 08:20:00,1.61047,1.61061,1.61026,1.6105,1280300009.0
2007-01-05 08:25:00,1.61037,1.61063,1.61022,1.61056,1055100006.0
2007-01-05 08:30:00,1.61056,1.6107,1.61035,1.61055,970200002.0
2007-01-05 08:35:00,1.6106,1.61083,1.61037,1.61059,1431500001.0
2007-01-05 08:40:00,1.61045,1.61075,1.61026,1.61064,1203999995.0
2007-01-05 08:45:00,1.61065,1.61082,1.61028,1.61075,1413799996.0
2007-01-05 08:50:00,1.61061,1.61073,1.61036,1.61046,939400009.0
2007-01-05 08:55:00,1.61055,1.61055,1.60932,1.60935,1093300003.0
2007-01-05 09:00:00,1.60946,1.60962,1.60909,1.60952,1295399999.0
2007-01-05 09:05:00,1.60952,1.60993,1.60926,1.60932,967100006.0
2007-01-05 09:10:00,1.60941,1.60953,1.60915,1.6093,1405200012.0
2007-01-05 09:15:00,1.60932,1.60939,1.60843,1.60863,1636000003.0
2007-01-05 09:20:00,1.60863,1.60892,1.60832,1.6085,1332000003.0
2007-01-05 09:25:00,1.60844,1.60853,1.60771,1.60808,1394800003.0
2007-01-05 09:30:00,1.60823,1.60827,1.60783,1.60806,1435600003.0
2007-01-05 09:35:00,1.6082,1.60828,1.60797,1.60819,1229000009.0
2007-01-05 09:40:00,1.60798,1.60853,1.60798,1.60821,1076500001.0
2007-01-05 09:45:00,1.6083,1.60851,1.60814,1.6084,1133800004.0
2007-01-05 09:50:00,1.60836,1.60904,1.60818,1.60903,1416099997.0
2007-01-05 09:55:00,1.60907,1.6093,1.60876,1.60912,1515300006.0
2007-01-05 10:00:00,1.60918,1.60931,1.60886,1.6091,1448399998.0
2007-01-05 10:05:00,1.609,1.60944,1.60884,1.60918,1889800000.0
2007-01-05 10:10:00,1.60925,1.60942,1.60906,1.60927,1488799996.0
2007-01-05 10:15:00,1.60917,1.60929,1.60893,1.60896,1645100008.0
2007-01-05 10:20:00,1.60903,1.60937,1.6088,1.60937,1240400005.0
2007-01-05 10:25:00,1.60912,1.60926,1.60884,1.60901,1537300004.0
2007-01-05 10:30:00,1.60905,1.60911,1.60877,1.60892,1634399993.0
2007-01-05 10:35:00,1.60892,1.60907,1.60859,1.60868,1324000002.0
2007-01-05 10:40:00,1.60846,1.60885,1.60838,1.60864,1540500000.0
2007-01-05 10:45:00,1.60878,1.60894,1.60809,1.60881,1320800000.0
2007-01-05 10:50:00,1.60866,1.6089,1.60843,1.60846,1339400004.0
2007-01-05 10:55:00,1.60843,1.60872,1.60832,1.60838,1197699991.0
2007-01-05 11:00:00,1.60843,1.60853,1.60785,1.60809,1211600003.0
2007-01-05 11:05:00,1.60814,1.60848,1.60769,1.60835,1266500002.0
2007-01-05 11:10:00,1.60848,1.60848,1.60795,1.6081,1447599990.0
2007-01-05 11:15:00,1.60815,1.60827,1.60799,1.60826,1230600015.0
2007-01-05 11:20:00,1.60818,1.60837,1.60792,1.60806,1678700005.0
2007-01-05 11:25:00,1.60802,1.6085,1.60787,1.60823,1392299995.0
2007-01-05 11:30:00,1.60803,1.60817,1.60783,1.6081,1939800014.0
2007-01-05 11:35:00,1.608,1.60824,1.60792,1.60795,1611300005.0
2007-01-05 11:40:00,1.60795,1.60837,1.6078,1.60832,1494599989.0
2007-01-05 11:45:00,1.60834,1.60855,1.60815,1.60845,1403300003.0
2007-01-05 11:50:00,1.60838,1.60855,1.60811,1.60825,1806800002.0
2007-01-05 11:55:00,1.60822,1.60867,1.60808,1.60855,1346800001.0
2007-01-05 12:00:00,1.60873,1.60879,1.6084,1.60862,1667800003.0
2007-01-05 12:05:00,1.60874,1.60925,1.60859,1.60901,1487200002.0
2007-01-05 12:10:00,1.60886,1.60912,1.60857,1.60898,1236099999.0
2007-01-05 12:15:00,1.60894,1.609,1.60872,1.60884,1474699997.0
2007-01-05 12:20:00,1.60888,1.60919,1.60879,1.60907,1453199988.0
2007-01-05 12:25:00,1.60907,1.60912,1.60858,1.60863,1743300004.0
2007-01-05 12:30:00,1.60867,1.60883,1.60841,1.60866,1348000009.0
2007-01-05 12:35:00,1.60865,1.60873,1.60824,1.60837,1550300000.0
2007-01-05 12:40:00,1.60842,1.60871,1.60823,1.60843,1317299997.0
2007-01-05 12:45:00,1.60843,1.60894,1.60843,1.60878,1150100002.0
2007-01-05 12:50:00,1.60881,1.60892,1.60839,1.60872,1644800006.0
2007-01-05 12:55:00,1.60862,1.60882,1.60849,1.60861,1605699996.0
2007-01-05 13:00:00,1.60864,1.60893,1.60854,1.60873,1493599995.0
2007-01-05 13:05:00,1.60888,1.60888,1.60845,1.6087,1425399998.0
2007-01-05 13:10:00,1.60865,1.60894,1.60853,1.60888,1238899998.0
2007-01-05 13:15:00,1.60892,1.60906,1.60871,1.60887,960100006.0
2007-01-05 13:20:00,1.60894,1.60903,1.60871,1.60903,1291700005.0
2007-01-05 13:25:00,1.60909,1.60915,1.60875,1.60891,1685200014.0
2007-01-05 13:30:00,1.60878,1.60894,1.6086,1.60881,1626300001.0
2007-01-05 13:35:00,1.60892,1.60904,1.60875,1.60882,1532799999.0
2007-01-05 13:40:00,1.60888,1.60904,1.60862,1.60882,1293400001.0
2007-01-05 13:45:00,1.60881,1.60891,1.60852,1.60872,1679299999.0
2007-01-05 13:50:00,1.6088,1.60892,1.60861,1.60877,1403400006.0
2007-01-05 13:55:00,1.60884,1.60892,1.60863,1.60869,1515300002.0
2007-01-05 14:00:00,1.60883,1.60908,1.60861,1.60889,1509299998.0
2007-01-05 14:05:00,1.60894,1.60927,1.60881,1.60902,1207400013.0
2007-01-05 14:10:00,1.60912,1.60932,1.60891,1.60908,1449400006.0
2007-01-05 14:15:00,1.60914,1.60932,1.60897,1.60902,1449300003.0
2007-01-05 14:20:00,1.60899,1.60927,1.60883,1.60895,1709299999.0
2007-01-05 14:25:00,1.60907,1.60923,1.60883,1.60911,1302000002.0
2007-01-05 14:30:00,1.60913,1.60921,1.60887,1.60903,1685500005.0
2007-01-05 14:35:00,1.60908,1.60911,1.60873,1.60896,1698100000.0
2007-01-05 14:40:00,1.60898,1.60908,1.60876,1.60897,1229200002.0
2007-01-05 14:45:00,1.60893,1.6093,1.60876,1.60907,953100004.0
2007-01-05 14:50:00,1.60926,1.60951,1.60902,1.60949,1508800002.0
2007-01-05 14:55:00,1.60953,1.60971,1.60932,1.60955,1299900014.0
2007-01-05 15:00:00,1.60968,1.60982,1.60934,1.60938,1553999995.0
2007-01-05 15:05:00,1.60945,1.60945,1.60899,1.60937,1475399999.0
2007-01-05 15:10:00,1.60924,1.60971,1.60913,1.60963,1414999992.0
2007-01-05 15:15:00,1.60964,1.60991,1.60952,1.60954,1543499996.0
2007-01-05 15:20:00,1.60958,1.60978,1.60921,1.60949,1645400012.0
2007-01-05 15:25:00,1.60953,1.60973,1.6092,1.60924,1091700005.0
2007-01-05 15:30:00,1.6095,1.60958,1.60872,1.60887,1420700000.0
2007-01-05 15:35:00,1.60875,1.60882,1.60834,1.60867,1512099999.0
2007-01-05 15:40:00,1.60854,1.60927,1.60853,1.60908,1313000004.0
2007-01-05 15:45:00,1.60888,1.60934,1.60862,1.60928,1795000003.0
2007-01-05 15:50:00,1.60926,1.60942,1.60891,1.60938,1591700007.0
2007-01-05 15:55:00,1.60938,1.60954,1.60906,1.60916,1572099991.0
2007-01-05 16:00:00,1.60915,1.61013,1.60909,1.60981,1334200004.0
2007-01-05 16:05:00,1.60981,1.61029,1.60965,1.60991,1209900000.0
2007-01-05 16:10:00,1.61004,1.6101,1.60958,1.61004,1668400007.0
2007-01-05 16:15:00,1.60954,1.61005,1.60954,1.6099,1700500009.0
2007-01-05 16:20:00,1.60979,1.61051,1.60973,1.61031,1337100000.0
2007-01-05 16:25:00,1.61019,1.61028,1.6097,1.60982,1333300007.0
2007-01-05 16:30:00,1.60948,1.60989,1.60948,1.60967,736200005.0
2007-01-05 16:35:00,1.60956,1.60979,1.60929,1.60953,1185600006.0
2007-01-05 16:40:00,1.60936,1.60966,1.60907,1.60916,1408699995.0
2007-01-05 16:45:00,1.60909,1.60916,1.60885,1.60903,1608300004.0
2007-01-05 16:50:00,1.60895,1.60919,1.60882,1.60894,1335500004.0
2007-01-05 16:55:00,1.60915,1.60952,1.60895,1.60918,1672000003.0
2007-01-05 17:00:00,1.60913,1.6093,1.60883,1.60883,1380800002.0
2007-01-05 17:05:00,1.60905,1.60917,1.6087,1.60888,1465700009.0
2007-01-05 17:10:00,1.60895,1.60928,1.60884,1.60907,1472900002.0
2007-01-05 17:15:00,1.60917,1.60928,1.60882,1.60902,1601900016.0
2007-01-05 17:20:00,1.60923,1.60929,1.60891,1.60914,1437399998.0
2007-01-05 17:25:00,1.60904,1.60959,1.60901,1.60942,1453600013.0
2007-01-05 17:30:00,1.60932,1.60959,1.60918,1.60934,1091500005.0
2007-01-05 17:35:00,1.60928,1.60947,1.60913,1.60947,1252800007.0
2007-01-05 17:40:00,1.60937,1.60946,1.60896,1.60922,1311500003.0
2007-01-05 17:45:00,1.60907,1.6093,1.60875,1.60884,1755300008.0
2007-01-05 17:50:00,1.60885,1.60912,1.60848,1.60867,1946199999.0
2007-01-05 17:55:00,1.6088,1.60921,1.60864,1.60881,935600004.0
2007-01-05 18:00:00,1.60869,1.60879,1.608,1.6081,5386800027.0
2007-01-05 18:05:00,1.6082,1.60891,1.6082,1.60891,8558000035.0
2007-01-05 18:10:00,1.6085,1.60891,1.60796,1.6085,7483700019.0
2007-01-05 18:15:00,1.60812,1.6085,1.60761,1.60782,6910000023.0
2007-01-05 18:20:00,1.60795,1.6084,1.60772,1.6083,5698400011.0
2007-01-05 18:25:00,1.60789,1.6083,1.60741,1.60752,5004500006.0
2007-01-05 18:30:00,1.60746,1.6084,1.60716,1.6084,7090500007.0
2007-01-05 18:35:00,1.60752,1.60779,1.60739,1.60763,9227200006.0
2007-01-05 18:40:00,1.6084,1.6084,1.60736,1.60753,4496500015.0
2007-01-05 18:45:00,1.60758,1.60774,1.60735,1.60763,2500400003.0
2007-01-05 18:50:00,1.60762,1.60794,1.60758,1.60783,5278400022.0
2007-01-05 18:55:00,1.60789,1.60805,1.6076,1.608,6307600009.0
2007-01-05 19:00:00,1.60792,1.60815,1.60776,1.6079,1902499992.0
2007-01-05 19:05:00,1.60801,1.60868,1.6079,1.60826,6613700010.0
2007-01-05 19:10:00,1.60821,1.60855,1.60816,1.6084,4245499989.0
2007-01-05 19:15:00,1.60841,1.6086,1.6082,1.60845,4143400015.0
2007-01-05 19:20:00,1.60846,1.60855,1.60806,1.60823,3508200011.0
2007-01-05 19:25:00,1.60813,1.60828,1.60793,1.60794,4812000001.0
2007-01-05 19:30:00,1.60817,1.60828,1.60791,1.60804,4489500006.0
2007-01-05 19:35:00,1.60814,1.60838,1.60796,1.608,3481900024.0
2007-01-05 19:40:00,1.60822,1.60828,1.60801,1.60808,2819000010.0
2007-01-05 19:45:00,1.60806,1.60847,1.60806,1.60818,3383400007.0
2007-01-05 19:50:00,1.60807,1.60823,1.60783,1.60791,1822099996.0
2007-01-05 19:55:00,1.60786,1.60805,1.60771,1.60799,6163600007.0
2007-01-05 20:00:00,1.60793,1.60802,1.60769,1.60785,2269800001.0
2007-01-05 20:05:00,1.60775,1.60787,1.60756,1.60767,2554200004.0
2007-01-05 20:10:00,1.6078,1.60794,1.60746,1.60753,3483799994.0
2007-01-05 20:15:00,1.60752,1.60768,1.6074,1.6075,4157200020.0
2007-01-05 20:20:00,1.6073,1.60765,1.60728,1.6076,3657799996.0
2007-01-05 20:25:00,1.60748,1.60762,1.6072,1.60736,3566500015.0
2007-01-05 20:30:00,1.60751,1.6077,1.60737,1.60744,1121100000.0
2007-01-05 20:35:00,1.60742,1.60773,1.60732,1.60761,4955200008.0
2007-01-05 20:40:00,1.60757,1.60776,1.60735,1.60742,4387700007.0
2007-01-05 20:45:00,1.6075,1.60772,1.60733,1.60757,4372500006.0
2007-01-05 20:50:00,1.60754,1.60773,1.60691,1.60748,6348099995.0
2007-01-05 20:55:00,1.60748,1.6076,1.6073,1.6073,4644300010.0
2007-01-05 21:00:00,1.6075,1.60756,1.60725,1.60727,5786000014.0
2007-01-05 21:05:00,1.60737,1.6075,1.60672,1.60683,2915800009.0
2007-01-05 21:10:00,1.60691,1.60714,1.60686,1.60704,3780200009.0
2007-01-05 21:15:00,1.60695,1.60729,1.60677,1.60706,4120200000.0
2007-01-05 21:20:00,1.60705,1.60728,1.60678,1.60693,3827200004.0
2007-01-05 21:25:00,1.60689,1.6072,1.6066,1.6071,3789699997.0
2007-01-05 21:30:00,1.60701,1.60728,1.6069,1.60718,2717899985.0
2007-01-05 21:35:00,1.6072,1.60724,1.60698,1.60705,2000600003.0
2007-01-05 21:40:00,1.6072,1.60753,1.607,1.60748,4533600020.0
2007-01-05 21:45:00,1.60747,1.60763,1.60729,1.60741,4870300010.0
2007-01-05 21:50:00,1.60743,1.60754,1.60718,1.6074,3505300002.0
2007-01-05 21:55:00,1.60742,1.60751,1.6071,1.60718,3517500016.0
2007-01-05 22:00:00,1.60716,1.60753,1.60702,1.6073,3621299990.0
2007-01-05 22:05:00,1.60733,1.60737,1.607,1.6071,1904800003.0
2007-01-05 22:10:00,1.60725,1.60732,1.60697,1.60702,1758800002.0
2007-01-05 22:15:00,1.60707,1.60723,1.6069,1.60705,1655100004.0
2007-01-05 22:20:00,1.6065,1.60724,1.6065,1.60687,2050000008.0
2007-01-05 22:25:00,1.6071,1.60716,1.60672,1.60704,3473499992.0
2007-01-05 22:30:00,1.60715,1.60724,1.60666,1.60685,2121000015.0
2007-01-05 22:35:00,1.60686,1.60703,1.60654,1.60681,2347999997.0
2007-01-05 22:40:00,1.60685,1.60719,1.6067,1.60692,3889300005.0
2007-01-05 22:45:00,1.60695,1.60725,1.60674,1.607,1804000007.0
2007-01-05 22:50:00,1.6072,1.60722,1.60671,1.6071,1859100013.0
2007-01-05 22:55:00,1.60701,1.60723,1.60643,1.60643,1222000003.0
2007-01-05 23:00:00,1.60667,1.60701,1.60635,1.60693,1105400005.0
2007-01-05 23:05:00,1.6069,1.60725,1.60686,1.60706,1053100010.0
2007-01-05 23:10:00,1.60696,1.60721,1.60691,1.60708,1317500000.0
2007-01-05 23:15:00,1.60708,1.60723,1.60688,1.60709,1343500000.0
2007-01-05 23:20:00,1.60707,1.60728,1.60692,1.60694,766300003.0
2007-01-05 23:25:00,1.60701,1.60721,1.60689,1.60693,1003099997.0
2007-01-05 23:30:00,1.60686,1.60695,1.60656,1.60656,1358700003.0
2007-01-05 23:35:00,1.60659,1.60687,1.60659,1.6067,1051199999.0
2007-01-05 23:40:00,1.6067,1.60685,1.60617,1.60644,1396700003.0
2007-01-05 23:45:00,1.60633,1.6066,1.60621,1.60656,1438999991.0
2007-01-05 23:50:00,1.60645,1.60683,1.60636,1.6065,1363699992.0
2007-01-05 23:55:00,1.60676,1.60769,1.60637,1.60691,908200004.0
2007-01-08 00:00:00,1.60707,1.60723,1.60644,1.60723,1661100005.0
2007-01-08 00:05:00,1.60722,1.60722,1.60661,1.60694,1270000004.0
2007-01-08 00:10:00,1.60687,1.60712,1.60666,1.6069,1047700001.0
2007-01-08 00:15:00,1.607,1.60721,1.60654,1.60696,1353400007.0
2007-01-08 00:20:00,1.60715,1.60717,1.60667,1.60682,1315700002.0
2007-01-08 00:25:00,1.60684,1.60706,1.60673,1.60698,1536300011.0
2007-01-08 00:30:00,1.60703,1.6071,1.60674,1.60695,1095800003.0
2007-01-08 00:35:00,1.60689,1.60715,1.60678,1.60697,938000002.0
2007-01-08 00:40:00,1.60702,1.60718,1.60688,1.607,1269000007.0
2007-01-08 00:45:00,1.60692,1.60714,1.60665,1.60696,1438799999.0
2007-01-08 00:50:00,1.60698,1.60713,1.60668,1.60695,1473100005.0
2007-01-08 00:55:00,1.6068,1.60704,1.60646,1.60688,1605399995.0
2007-01-08 01:00:00,1.60697,1.60725,1.60677,1.60718,1565000008.0
2007-01-08 01:05:00,1.6072,1.60729,1.6066,1.60702,1288800004.0
2007-01-08 01:10:00,1.60709,1.60718,1.60659,1.6071,1907899999.0
2007-01-08 01:15:00,1.60717,1.60728,1.6067,1.60711,1182799995.0
2007-01-08 01:20:00,1.60713,1.60731,1.60691,1.60701,1359600011.0
2007-01-08 01:25:00,1.60722,1.60722,1.6069,1.60701,1282500014.0
2007-01-08 01:30:00,1.60716,1.60723,1.60686,1.6071,1060300007.0
2007-01-08 01:35:00,1.60684,1.6073,1.60684,1.6072,1312300003.0
2007-01-08 01:40:00,1.60658,1.60728,1.60651,1.6067,1366099993.0
2007-01-08 01:45:00,1.60705,1.60719,1.60689,1.6071,1258499996.0
2007-01-08 01:50:00,1.607,1.60718,1.60684,1.60695,1778600000.0
2007-01-08 01:55:00,1.60705,1.60715,1.6068,1.60715,1124400012.0
2007-01-08 02:00:00,1.60715,1.60715,1.60677,1.60709,1499800003.0
2007-01-08 02:05:00,1.60706,1.60726,1.6067,1.60687,1352099992.0
2007-01-08 02:10:00,1.60687,1.60703,1.60668,1.60703,1139299995.0
2007-01-08 02:15:00,1.60685,1.60698,1.60672,1.60696,665100007.0
2007-01-08 02:20:00,1.60635,1.60697,1.60623,1.60693,1665499998.0
2007-01-08 02:25:00,1.60694,1.60699,1.60623,1.60646,1221600005.0
2007-01-08 02:30:00,1.60697,1.60699,1.60636,1.6068,1098400004.0
2007-01-08 02:35:00,1.60694,1.60705,1.6067,1.60694,1159200000.0
2007-01-08 02:40:00,1.607,1.60707,1.60679,1.6069,891500000.0
2007-01-08 02:45:00,1.60687,1.60698,1.60669,1.60673,1240999994.0
2007-01-08 02:50:00,1.60694,1.60705,1.6068,1.60693,1015200001.0
2007-01-08 02:55:00,1.60699,1.60706,1.60672,1.60689,1372400001.0
2007-01-08 03:00:00,1.60688,1.60709,1.60665,1.60695,1839300019.0
2007-01-08 03:05:00,1.60684,1.60703,1.60673,1.60699,1548400004.0
2007-01-08 03:10:00,1.60701,1.60708,1.60661,1.607,1275400011.0
2007-01-08 03:15:00,1.60676,1.60704,1.6066,1.60676,1032100006.0
2007-01-08 03:20:00,1.60678,1.60703,1.60642,1.60656,739500003.0
2007-01-08 03:25:00,1.60653,1.60691,1.60626,1.60686,1007700000.0
2007-01-08 03:30:00,1.60682,1.60703,1.60654,1.60691,1133800009.0
2007-01-08 03:35:00,1.60678,1.607,1.60671,1.60695,724200003.0
2007-01-08 03:40:00,1.60682,1.60692,1.60658,1.60683,1515800005.0
2007-01-08 03:45:00,1.60686,1.60694,1.60661,1.60668,1224800002.0
2007-01-08 03:50:00,1.60683,1.60688,1.60662,1.60668,1216400006.0
2007-01-08 03:55:00,1.60668,1.60685,1.60655,1.60667,966900002.0
2007-01-08 04:00:00,1.60683,1.60691,1.60659,1.60683,1073100005.0
2007-01-08 04:05:00,1.6068,1.60687,1.60644,1.60665,1551199998.0
2007-01-08 04:10:00,1.60675,1.60685,1.6066,1.60665,741399999.0
2007-01-08 04:15:00,1.60679,1.60688,1.60624,1.60665,1060500000.0
2007-01-08 04:20:00,1.60665,1.60682,1.60634,1.60673,1290200001.0
2007-01-08 04:25:00,1.6067,1.60693,1.60656,1.60662,1284299992.0
2007-01-08 04:30:00,1.60658,1.60688,1.60657,1.60679,712900002.0
2007-01-08 04:35:00,1.60668,1.60685,1.60652,1.60667,1099699998.0
2007-01-08 04:40:00,1.60677,1.60688,1.60657,1.60685,1043099994.0
2007-01-08 04:45:00,1.60675,1.60685,1.60654,1.60668,1392300010.0
2007-01-08 04:50:00,1.60645,1.60686,1.60616,1.60672,871800001.0
2007-01-08 04:55:00,1.60675,1.60686,1.60661,1.60668,963600007.0
2007-01-08 05:00:00,1.60676,1.60688,1.60661,1.60674,1142499991.0
2007-01-08 05:05:00,1.60675,1.60693,1.60667,1.60676,931200004.0
2007-01-08 05:10:00,1.60618,1.60691,1.60618,1.60677,1616199992.0
2007-01-08 05:15:00,1.60672,1.60706,1.60615,1.60696,1712800005.0
2007-01-08 05:20:00,1.60692,1.60706,1.6065,1.6067,1268799998.0
2007-01-08 05:25:00,1.60681,1.60695,1.60666,1.60678,922900003.0
2007-01-08 05:30:00,1.60684,1.60693,1.60649,1.60677,1205399992.0
2007-01-08 05:35:00,1.60686,1.60693,1.60662,1.6068,1531300011.0
2007-01-08 05:40:00,1.6068,1.60693,1.60606,1.60627,1368200003.0
2007-01-08 05:45:00,1.60688,1.60692,1.60653,1.60674,1662700002.0
2007-01-08 05:50:00,1.60685,1.60685,1.60603,1.60667,1581500008.0
2007-01-08 05:55:00,1.60672,1.60681,1.6065,1.6068,1392000004.0
2007-01-08 06:00:00,1.60666,1.6069,1.60652,1.60669,1503600012.0
2007-01-08 06:05:00,1.6068,1.60688,1.60658,1.60685,1859900003.0
2007-01-08 06:10:00,1.60667,1.60685,1.60612,1.60612,1543400012.0
2007-01-08 06:15:00,1.60682,1.60685,1.60653,1.60666,1105899995.0
2007-01-08 06:20:00,1.60678,1.60685,1.6065,1.60683,1325600001.0
2007-01-08 06:25:00,1.60671,1.60688,1.60654,1.60675,1261200003.0
2007-01-08 06:30:00,1.60677,1.60685,1.60663,1.60683,794900004.0
2007-01-08 06:35:00,1.60676,1.60681,1.60646,1.60656,1368299994.0
2007-01-08 06:40:00,1.60629,1.60678,1.6061,1.60665,906900002.0
2007-01-08 06:45:00,1.6065,1.60683,1.60618,1.60667,1052699991.0
2007-01-08 06:50:00,1.6067,1.60683,1.60641,1.60658,1766400005.0
2007-01-08 06:55:00,1.60656,1.6067,1.60641,1.60662,1775100017.0
2007-01-08 07:00:00,1.60653,1.60681,1.60639,1.60669,1397599996.0
2007-01-08 07:05:00,1.60671,1.60683,1.6065,1.60665,1374599995.0
2007-01-08 07:10:00,1.60659,1.60682,1.60652,1.60682,984700004.0
2007-01-08 07:15:00,1.60679,1.60684,1.60654,1.6066,1361100007.0
2007-01-08 07:20:00,1.60607,1.60681,1.60607,1.60668,1216000001.0
2007-01-08 07:25:00,1.60656,1.60688,1.60648,1.60674,1302900012.0
2007-01-08 07:30:00,1.60672,1.60724,1.60658,1.60698,1106200012.0
2007-01-08 07:35:00,1.60688,1.60698,1.60663,1.60672,1349100008.0
2007-01-08 07:40:00,1.60665,1.60682,1.6064,1.60661,1625400003.0
2007-01-08 07:45:00,1.60673,1.6068,1.60625,1.60639,1378800003.0
2007-01-08 07:50:00,1.60657,1.60662,1.60626,1.60648,1514200005.0
2007-01-08 07:55:00,1.6065,1.60661,1.60627,1.60632,1058700002.0
2007-01-08 08:00:00,1.60639,1.60655,1.60622,1.60654,1282700003.0
2007-01-08 08:05:00,1.60663,1.60679,1.6063,1.60636,1412499985.0
2007-01-08 08:10:00,1.60614,1.60661,1.60614,1.60644,1065000002.0
2007-01-08 08:15:00,1.60637,1.60661,1.60628,1.60657,579900004.0
2007-01-08 08:20:00,1.60657,1.60686,1.60637,1.60654,1034700002.0
2007-01-08 08:25:00,1.60648,1.60706,1.60646,1.60697,847699998.0
2007-01-08 08:30:00,1.60704,1.60712,1.60668,1.60712,1244400009.0
2007-01-08 08:35:00,1.60699,1.60725,1.60689,1.60725,981999998.0
2007-01-08 08:40:00,1.60707,1.60725,1.60691,1.60709,1550100015.0
2007-01-08 08:45:00,1.60663,1.60735,1.6064,1.60712,1204200009.0
2007-01-08 08:50:00,1.60723,1.60735,1.60702,1.60728,1160900002.0
2007-01-08 08:55:00,1.60726,1.60769,1.6071,1.6075,991500004.0
2007-01-08 09:00:00,1.60749,1.60759,1.60711,1.60733,1024500000.0
2007-01-08 09:05:00,1.60732,1.60747,1.60716,1.60742,1054799997.0
2007-01-08 09:10:00,1.6074,1.60763,1.60716,1.6072,1190300007.0
2007-01-08 09:15:00,1.60722,1.6074,1.607,1.60731,1103400004.0
2007-01-08 09:20:00,1.60726,1.60757,1.607,1.6071,983199993.0
2007-01-08 09:25:00,1.60718,1.6074,1.60697,1.60709,1544099995.0
2007-01-08 09:30:00,1.60721,1.6076,1.60708,1.60713,1177600003.0
2007-01-08 09:35:00,1.60723,1.60745,1.60683,1.60724,1266600000.0
2007-01-08 09:40:00,1.60717,1.60736,1.60702,1.60702,1397299999.0
2007-01-08 09:45:00,1.60729,1.60744,1.60715,1.60725,1403000016.0
2007-01-08 09:50:00,1.60728,1.60794,1.60717,1.60754,1491100014.0
2007-01-08 09:55:00,1.60754,1.60778,1.60741,1.60751,1643800012.0
2007-01-08 10:00:00,1.60744,1.6076,1.60675,1.60682,1429900001.0
2007-01-08 10:05:00,1.60644,1.60685,1.60635,1.60648,1562400000.0
2007-01-08 10:10:00,1.60645,1.60645,1.60594,1.60625,1031300002.0
2007-01-08 10:15:00,1.60625,1.60625,1.60577,1.6061,1302300002.0
2007-01-08 10:20:00,1.60618,1.6064,1.60592,1.6063,1438000008.0
2007-01-08 10:25:00,1.60652,1.60673,1.60632,1.60645,1362799999.0
2007-01-08 10:30:00,1.60659,1.60692,1.60639,1.60662,1513800002.0
2007-01-08 10:35:00,1.60665,1.60689,1.60646,1.60665,1220000009.0
2007-01-08 10:40:00,1.60653,1.60653,1.60591,1.60647,1673199999.0
2007-01-08 10:45:00,1.60633,1.6066,1.60618,1.60651,1254000000.0
2007-01-08 10:50:00,1.60645,1.6068,1.60629,1.60672,1441700001.0
2007-01-08 10:55:00,1.60651,1.60683,1.60645,1.60653,1329900000.0
2007-01-08 11:00:00,1.60658,1.60706,1.60653,1.60706,1267600004.0
2007-01-08 11:05:00,1.60706,1.60735,1.60695,1.60732,1363200009.0
2007-01-08 11:10:00,1.60715,1.60746,1.60707,1.60746,1474799997.0
2007-01-08 11:15:00,1.60733,1.60746,1.60701,1.60724,1324000007.0
2007-01-08 11:20:00,1.60726,1.60779,1.60717,1.60761,1548500000.0
2007-01-08 11:25:00,1.60763,1.60794,1.60748,1.60776,1376700002.0
2007-01-08 11:30:00,1.60779,1.60804,1.60765,1.6079,1756200000.0
2007-01-08 11:35:00,1.60777,1.60801,1.60771,1.60791,1436300013.0
2007-01-08 11:40:00,1.60784,1.60806,1.60769,1.60786,1687400000.0
2007-01-08 11:45:00,1.60789,1.60796,1.60755,1.60768,1270100000.0
2007-01-08 11:50:00,1.6078,1.60805,1.60765,1.60767,1885000005.0
2007-01-08 11:55:00,1.60782,1.60798,1.60762,1.60775,1284300007.0
2007-01-08 12:00:00,1.6079,1.60794,1.60763,1.6078,1787900013.0
2007-01-08 12:05:00,1.60779,1.60817,1.6076,1.60807,1831899990.0
2007-01-08 12:10:00,1.60804,1.60842,1.60793,1.6083,1744200005.0
2007-01-08 12:15:00,1.60836,1.60852,1.60818,1.60836,1608299994.0
2007-01-08 12:20:00,1.60836,1.60877,1.60817,1.60875,1481299998.0
2007-01-08 12:25:00,1.60863,1.60898,1.60851,1.60863,1347900004.0
2007-01-08 12:30:00,1.60892,1.60907,1.60853,1.60856,1411299998.0
2007-01-08 12:35:00,1.60871,1.60886,1.60841,1.60874,1041600009.0
2007-01-08 12:40:00,1.60876,1.6089,1.60845,1.6088,1635600005.0
2007-01-08 12:45:00,1.60882,1.60903,1.60863,1.60897,1226799998.0
2007-01-08 12:50:00,1.60907,1.60937,1.60882,1.6091,1841700004.0
2007-01-08 12:55:00,1.60912,1.60928,1.60887,1.6091,1175699991.0
2007-01-08 13:00:00,1.60898,1.6092,1.60888,1.60904,1029099995.0
2007-01-08 13:05:00,1.6091,1.6092,1.60881,1.60894,1273200005.0
2007-01-08 13:10:00,1.60885,1.60935,1.60885,1.60922,1020100003.0
2007-01-08 13:15:00,1.6092,1.60961,1.6092,1.60947,1311700002.0
2007-01-08 13:20:00,1.60962,1.60962,1.60905,1.60935,1425300008.0
2007-01-08 13:25:00,1.60935,1.60941,1.609,1.60924,1501499996.0
2007-01-08 13:30:00,1.60915,1.60933,1.60906,1.60916,1282200004.0
2007-01-08 13:35:00,1.60914,1.60945,1.60908,1.60932,1094900000.0
2007-01-08 13:40:00,1.60932,1.60938,1.60899,1.60919,1008399999.0
2007-01-08 13:45:00,1.6091,1.60941,1.60904,1.6093,1228699988.0
2007-01-08 13:50:00,1.60928,1.60952,1.60917,1.60934,1320000005.0
2007-01-08 13:55:00,1.60944,1.60967,1.60918,1.60935,1450600006.0
2007-01-08 14:00:00,1.60931,1.60939,1.60885,1.60938,1830100016.0
2007-01-08 14:05:00,1.60929,1.60947,1.60912,1.60938,1266700005.0
2007-01-08 14:10:00,1.6093,1.60942,1.60898,1.60909,1429299996.0
2007-01-08 14:15:00,1.60932,1.6094,1.609,1.60915,1101200004.0
2007-01-08 14:20:00,1.60918,1.60932,1.60885,1.60914,1486200008.0
2007-01-08 14:25:00,1.60915,1.60924,1.60878,1.60924,1456199998.0
2007-01-08 14:30:00,1.60921,1.60925,1.6089,1.60905,1589500011.0
2007-01-08 14:35:00,1.6089,1.6091,1.60869,1.60882,1384100004.0
2007-01-08 14:40:00,1.60879,1.60879,1.60831,1.60855,1487100018.0
2007-01-08 14:45:00,1.60847,1.60871,1.60835,1.60857,1181900002.0
2007-01-08 14:50:00,1.60865,1.60878,1.60843,1.60866,1472900003.0
2007-01-08 14:55:00,1.60885,1.60914,1.60867,1.60905,1861400000.0
2007-01-08 15:00:00,1.60905,1.60917,1.6086,1.60867,1464900001.0
2007-01-08 15:05:00,1.60874,1.60922,1.60835,1.60922,1272299995.0
2007-01-08 15:10:00,1.60914,1.60946,1.60903,1.60924,1187100001.0
2007-01-08 15:15:00,1.60936,1.6096,1.60922,1.60948,1470200007.0
2007-01-08 15:20:00,1.60954,1.60988,1.60948,1.6097,1140499995.0
2007-01-08 15:25:00,1.60973,1.60987,1.60953,1.60953,1431900002.0
2007-01-08 15:30:00,1.60952,1.60981,1.60945,1.60948,1387099999.0
2007-01-08 15:35:00,1.6097,1.60983,1.60949,1.6097,1423499999.0
2007-01-08 15:40:00,1.60963,1.60983,1.60956,1.60983,1112600010.0
2007-01-08 15:45:00,1.60989,1.61086,1.60988,1.61045,1432999996.0
2007-01-08 15:50:00,1.6103,1.61061,1.61023,1.61045,1202800005.0
2007-01-08 15:55:00,1.61045,1.6108,1.61027,1.61027,1559399999.0
2007-01-08 16:00:00,1.61019,1.61019,1.60976,1.6099,1543099994.0
2007-01-08 16:05:00,1.60993,1.61001,1.60971,1.60994,1532600005.0
2007-01-08 16:10:00,1.61005,1.61007,1.60961,1.60992,1576900008.0
2007-01-08 16:15:00,1.60976,1.61,1.60956,1.6097,1310400002.0
2007-01-08 16:20:00,1.60971,1.60994,1.60961,1.6099,1033400002.0
2007-01-08 16:25:00,1.60977,1.60991,1.60945,1.60967,1571700013.0
2007-01-08 16:30:00,1.60961,1.60962,1.60909,1.6093,1510599997.0
2007-01-08 16:35:00,1.60931,1.60958,1.60924,1.60937,1235399993.0
2007-01-08 16:40:00,1.60945,1.60957,1.60908,1.60953,1419400005.0
2007-01-08 16:45:00,1.60952,1.6096,1.60922,1.60928,1376200000.0
2007-01-08 16:50:00,1.60941,1.60972,1.60933,1.60959,1328699997.0
2007-01-08 16:55:00,1.60964,1.60996,1.60942,1.60996,1126500002.0
2007-01-08 17:00:00,1.60993,1.60999,1.6096,1.6096,1216599997.0
2007-01-08 17:05:00,1.60987,1.60987,1.6091,1.60915,1196499998.0
2007-01-08 17:10:00,1.60918,1.6094,1.60908,1.60928,1197400013.0
2007-01-08 17:15:00,1.60924,1.60937,1.60898,1.60927,1333300011.0
2007-01-08 17:20:00,1.60938,1.60938,1.60889,1.6091,1403100000.0
2007-01-08 17:25:00,1.60907,1.60936,1.609,1.60921,1620800014.0
2007-01-08 17:30:00,1.60906,1.60938,1.60898,1.60933,1304700000.0
2007-01-08 17:35:00,1.60931,1.6094,1.60903,1.60915,1137199993.0
2007-01-08 17:40:00,1.609,1.60915,1.60868,1.609,1207100013.0
2007-01-08 17:45:00,1.60885,1.60903,1.60875,1.60882,1581899996.0
2007-01-08 17:50:00,1.6089,1.60895,1.60857,1.60873,1402199999.0
2007-01-08 17:55:00,1.60889,1.60911,1.60859,1.60871,1102100004.0
2007-01-08 18:00:00,1.60897,1.60907,1.6087,1.6088,7978600000.0
2007-01-08 18:05:00,1.6089,1.609,1.6085,1.60877,9789500000.0
2007-01-08 18:10:00,1.6083,1.60885,1.6083,1.6085,7787100013.0
2007-01-08 18:15:00,1.6089,1.60924,1.6086,1.60907,7233800026.0
2007-01-08 18:20:00,1.60924,1.60925,1.6083,1.6084,6052600017.0
2007-01-08 18:25:00,1.6085,1.60912,1.6083,1.609,5345400030.0
2007-01-08 18:30:00,1.60898,1.60919,1.6086,1.6087,7443700044.0
2007-01-08 18:35:00,1.60914,1.60934,1.60898,1.60925,8880300011.0
2007-01-08 18:40:00,1.60901,1.60934,1.60897,1.60905,3582600009.0
2007-01-08 18:45:00,1.60913,1.60944,1.60888,1.60929,2456899993.0
2007-01-08 18:50:00,1.6093,1.60935,1.60899,1.60915,5490299991.0
2007-01-08 18:55:00,1.60906,1.60914,1.60856,1.60909,6131700005.0
2007-01-08 19:00:00,1.6089,1.60905,1.60863,1.60885,2791200007.0
2007-01-08 19:05:00,1.60887,1.60894,1.60827,1.6084,6123700012.0
2007-01-08 19:10:00,1.60833,1.60872,1.60824,1.60872,3911100008.0
2007-01-08 19:15:00,1.60866,1.60873,1.60832,1.60859,5354300008.0
2007-01-08 19:20:00,1.6086,1.60873,1.60829,1.60847,3737200031.0
2007-01-08 19:25:00,1.60839,1.60867,1.60834,1.60836,4411800026.0
2007-01-08 19:30:00,1.6087,1.6089,1.60833,1.60863,6406100011.0
2007-01-08 19:35:00,1.60854,1.60902,1.60835,1.60883,4141100018.0
2007-01-08 19:40:00,1.6089,1.60905,1.60873,1.60891,2987999995.0
2007-01-08 19:45:00,1.60881,1.60924,1.60879,1.60897,3318700005.0
2007-01-08 19:50:00,1.60898,1.60914,1.60886,1.60896,2133099998.0
2007-01-08 19:55:00,1.60912,1.60917,1.60881,1.60907,5889000022.0
2007-01-08 20:00:00,1.60906,1.60925,1.60882,1.60918,2469900021.0
2007-01-08 20:05:00,1.60911,1.60934,1.60869,1.60876,3006499996.0
2007-01-08 20:10:00,1.60882,1.60896,1.6085,1.6087,3850000012.0
2007-01-08 20:15:00,1.6086,1.60883,1.60847,1.60849,4012399999.0
2007-01-08 20:20:00,1.60839,1.60873,1.60839,1.60861,2872300003.0
2007-01-08 20:25:00,1.6086,1.6094,1.6084,1.60846,5037400008.0
2007-01-08 20:30:00,1.6093,1.6096,1.60846,1.60874,5806500013.0
2007-01-08 20:35:00,1.60874,1.60902,1.60846,1.60865,5301700016.0
2007-01-08 20:40:00,1.6088,1.60937,1.60862,1.60895,3943500005.0
2007-01-08 20:45:00,1.609,1.60939,1.60898,1.60928,4943099999.0
2007-01-08 20:50:00,1.60928,1.60934,1.60897,1.60902,5832100016.0
2007-01-08 20:55:00,1.60903,1.6098,1.609,1.6096,6586400027.0
2007-01-08 21:00:00,1.6097,1.61,1.6091,1.60941,5868900028.0
2007-01-08 21:05:00,1.6094,1.60987,1.60912,1.60968,2594000002.0
2007-01-08 21:10:00,1.60971,1.60983,1.6095,1.60966,3799399999.0
2007-01-08 21:15:00,1.60974,1.60974,1.6093,1.60945,4297400005.0
2007-01-08 21:20:00,1.60954,1.60983,1.60936,1.60954,3350200028.0
2007-01-08 21:25:00,1.60944,1.60963,1.60906,1.60916,3763500005.0
2007-01-08 21:30:00,1.60915,1.60955,1.6091,1.6092,4409599985.0
2007-01-08 21:35:00,1.6093,1.60937,1.60911,1.60922,1977999999.0
2007-01-08 21:40:00,1.60925,1.60955,1.60913,1.60924,4156900004.0
2007-01-08 21:45:00,1.60916,1.60942,1.60914,1.60928,4126400014.0
2007-01-08 21:50:00,1.60922,1.60984,1.60918,1.6098,3166300006.0
2007-01-08 21:55:00,1.60972,1.60991,1.60942,1.60967,3757300033.0
2007-01-08 22:00:00,1.60969,1.61,1.60942,1.6097,3129399992.0
2007-01-08 22:05:00,1.60971,1.60975,1.60943,1.6095,1753200007.0
2007-01-08 22:10:00,1.60978,1.60989,1.60951,1.60986,1997500012.0
2007-01-08 22:15:00,1.60966,1.60986,1.60955,1.60972,1820000000.0
2007-01-08 22:20:00,1.60982,1.60998,1.60956,1.60956,1909200005.0
2007-01-08 22:25:00,1.60973,1.60986,1.60947,1.60968,3325100012.0
2007-01-08 22:30:00,1.6096,1.60988,1.60915,1.6098,2158999998.0
2007-01-08 22:35:00,1.60987,1.6099,1.60933,1.60945,2385700004.0
2007-01-08 22:40:00,1.60943,1.60996,1.60932,1.6096,3461700002.0
2007-01-08 22:45:00,1.60963,1.61009,1.60957,1.60976,1900499996.0
2007-01-08 22:50:00,1.60982,1.61007,1.60959,1.60974,2069499988.0
2007-01-08 22:55:00,1.60972,1.61005,1.6094,1.6094,1611199990.0
2007-01-08 23:00:00,1.60937,1.61015,1.60937,1.61007,1394000013.0
2007-01-08 23:05:00,1.60994,1.61013,1.60981,1.61009,1217700001.0
2007-01-08 23:10:00,1.60991,1.61013,1.60975,1.60988,1040800013.0
2007-01-08 23:15:00,1.60995,1.61017,1.60947,1.60953,1326200005.0
2007-01-08 23:20:00,1.61002,1.61008,1.60973,1.60997,602599997.0
2007-01-08 23:25:00,1.61001,1.61006,1.60979,1.61005,682300002.0
2007-01-08 23:30:00,1.61004,1.6101,1.6097,1.60982,1497899994.0
2007-01-08 23:35:00,1.60993,1.61017,1.60968,1.60982,779200002.0
2007-01-08 23:40:00,1.60993,1.61009,1.60976,1.60994,1410600000.0
2007-01-08 23:45:00,1.60987,1.61017,1.60982,1.60999,881500007.0
2007-01-08 23:50:00,1.60991,1.61015,1.6098,1.61,864500002.0
2007-01-08 23:55:00,1.61,1.61023,1.60989,1.61008,1059899993.0
2007-01-09 00:00:00,1.60999,1.61009,1.60984,1.61004,817100000.0
2007-01-09 00:05:00,1.60987,1.61007,1.60963,1.60989,1123700002.0
2007-01-09 00:10:00,1.61009,1.61035,1.60972,1.60989,1275599999.0
2007-01-09 00:15:00,1.60994,1.6101,1.60965,1.61005,1196700003.0
2007-01-09 00:20:00,1.61009,1.61009,1.6097,1.60986,994099998.0
2007-01-09 00:25:00,1.60997,1.61004,1.60972,1.60985,1104500000.0
2007-01-09 00:30:00,1.60993,1.61007,1.60953,1.60975,1219400003.0
2007-01-09 00:35:00,1.60985,1.61,1.60976,1.60996,913499998.0
2007-01-09 00:40:00,1.60986,1.61002,1.60969,1.6098,1369600003.0
2007-01-09 00:45:00,1.60983,1.61017,1.6098,1.61004,999199999.0
2007-01-09 00:50:00,1.61008,1.61012,1.60983,1.60998,1249699995.0
2007-01-09 00:55:00,1.6101,1.61021,1.60958,1.61015,1725800017.0
2007-01-09 01:00:00,1.61009,1.61025,1.60986,1.61005,1659100001.0
2007-01-09 01:05:00,1.60995,1.61023,1.60984,1.61023,1230800002.0
2007-01-09 01:10:00,1.61027,1.6103,1.60985,1.6102,1483500007.0
2007-01-09 01:15:00,1.6101,1.61018,1.60965,1.61008,1014400002.0
2007-01-09 01:20:00,1.61009,1.61017,1.60973,1.60977,887000007.0
2007-01-09 01:25:00,1.60986,1.61013,1.60955,1.61001,1282499998.0
2007-01-09 01:30:00,1.60989,1.6101,1.6097,1.61,1355300004.0
2007-01-09 01:35:00,1.60992,1.61009,1.6097,1.60987,1201200002.0
2007-01-09 01:40:00,1.61005,1.61007,1.6097,1.60974,1192400004.0
2007-01-09 01:45:00,1.60985,1.61003,1.60974,1.60991,1240800002.0
2007-01-09 01:50:00,1.60997,1.6103,1.60974,1.6103,897700006.0
2007-01-09 01:55:00,1.6102,1.61049,1.60998,1.61008,1327000009.0
2007-01-09 02:00:00,1.61004,1.61026,1.60987,1.61017,1514799994.0
2007-01-09 02:05:00,1.60994,1.61015,1.60967,1.60999,1395500011.0
2007-01-09 02:10:00,1.60992,1.61019,1.60976,1.60997,1422599998.0
2007-01-09 02:15:00,1.61,1.61024,1.60983,1.61002,1015500003.0
2007-01-09 02:20:00,1.61006,1.61026,1.60992,1.61026,1872999998.0
2007-01-09 02:25:00,1.61016,1.61025,1.6099,1.61018,1407999996.0
2007-01-09 02:30:00,1.60996,1.61021,1.6099,1.61004,564099998.0
2007-01-09 02:35:00,1.61011,1.61015,1.60975,1.61013,1217300012.0
2007-01-09 02:40:00,1.61007,1.61018,1.6098,1.61004,1476399996.0
2007-01-09 02:45:00,1.60998,1.61009,1.60974,1.6099,1053500004.0
2007-01-09 02:50:00,1.60992,1.61005,1.6097,1.60985,958200001.0
2007-01-09 02:55:00,1.60979,1.61008,1.60976,1.6098,1217200000.0
2007-01-09 03:00:00,1.6098,1.60999,1.60956,1.60969,1203100000.0
2007-01-09 03:05:00,1.60982,1.61,1.6097,1.6097,1335600002.0
2007-01-09 03:10:00,1.60985,1.61006,1.60934,1.60992,1590399989.0
2007-01-09 03:15:00,1.60985,1.61005,1.6097,1.60998,1541899989.0
2007-01-09 03:20:00,1.60998,1.61005,1.60977,1.61005,1180100011.0
2007-01-09 03:25:00,1.61002,1.61004,1.60975,1.60995,442000004.0
2007-01-09 03:30:00,1.60989,1.61033,1.60976,1.61025,1477100005.0
2007-01-09 03:35:00,1.61014,1.61033,1.61002,1.61004,1341300006.0
2007-01-09 03:40:00,1.61015,1.61026,1.60993,1.61015,1225200012.0
2007-01-09 03:45:00,1.61019,1.61032,1.60989,1.6101,1382800006.0
2007-01-09 03:50:00,1.60997,1.61013,1.60974,1.60988,959900003.0
2007-01-09 03:55:00,1.60985,1.61014,1.60964,1.60999,1356099984.0
2007-01-09 04:00:00,1.61011,1.61036,1.60995,1.61025,1101899997.0
2007-01-09 04:05:00,1.61015,1.61032,1.60997,1.61024,1383300004.0
2007-01-09 04:10:00,1.6102,1.61025,1.60986,1.6101,1118000000.0
2007-01-09 04:15:00,1.61007,1.61016,1.60982,1.61,1302400004.0
2007-01-09 04:20:00,1.60998,1.6103,1.60983,1.61027,1326899993.0
2007-01-09 04:25:00,1.61029,1.61065,1.61009,1.61037,1091000006.0
2007-01-09 04:30:00,1.61043,1.61046,1.61014,1.6104,730300004.0
2007-01-09 04:35:00,1.61024,1.61062,1.61018,1.61041,1776299998.0
2007-01-09 04:40:00,1.61051,1.61142,1.61042,1.61121,1065900009.0
2007-01-09 04:45:00,1.61102,1.6114,1.61099,1.6113,1188900003.0
2007-01-09 04:50:00,1.61118,1.6117,1.61113,1.61138,1261200000.0
2007-01-09 04:55:00,1.61144,1.61166,1.6113,1.61131,1207199998.0
2007-01-09 05:00:00,1.61129,1.6115,1.61118,1.61134,1537700003.0
2007-01-09 05:05:00,1.61141,1.61145,1.61109,1.61137,1182500000.0
2007-01-09 05:10:00,1.61134,1.61171,1.61118,1.61167,1101200012.0
2007-01-09 05:15:00,1.61175,1.61179,1.61142,1.61167,1410600003.0
2007-01-09 05:20:00,1.6116,1.6116,1.61112,1.61143,1480399995.0
2007-01-09 05:25:00,1.61123,1.61156,1.61108,1.61151,1262400009.0
2007-01-09 05:30:00,1.61133,1.6116,1.61124,1.61143,1180000001.0
2007-01-09 05:35:00,1.61147,1.61158,1.61129,1.61147,1098000001.0
2007-01-09 05:40:00,1.61155,1.61172,1.61123,1.61156,1030500003.0
2007-01-09 05:45:00,1.61168,1.61267,1.61152,1.61235,1669100013.0
2007-01-09 05:50:00,1.61239,1.61247,1.61157,1.61233,1762400014.0
2007-01-09 05:55:00,1.61219,1.61249,1.61219,1.61235,1230800012.0
2007-01-09 06:00:00,1.61231,1.61253,1.61221,1.6125,1285200003.0
2007-01-09 06:05:00,1.61248,1.61256,1.61215,1.61248,1396500006.0
2007-01-09 06:10:00,1.61234,1.61256,1.61216,1.61234,1153500001.0
2007-01-09 06:15:00,1.61239,1.61255,1.61222,1.61235,1029699997.0
2007-01-09 06:20:00,1.61237,1.61252,1.61207,1.61252,1206699995.0
2007-01-09 06:25:00,1.6125,1.61262,1.61222,1.61238,1016600004.0
2007-01-09 06:30:00,1.61227,1.61245,1.61222,1.61238,772400002.0
2007-01-09 06:35:00,1.61238,1.61247,1.61206,1.61228,1064200000.0
2007-01-09 06:40:00,1.61213,1.61245,1.61209,1.6124,1140500009.0
2007-01-09 06:45:00,1.61238,1.61245,1.61215,1.61234,1347900012.0
2007-01-09 06:50:00,1.61236,1.61262,1.61221,1.61238,1320999994.0
2007-01-09 06:55:00,1.61248,1.61255,1.61228,1.6125,1379400001.0
2007-01-09 07:00:00,1.61234,1.61255,1.61213,1.61253,977600003.0
2007-01-09 07:05:00,1.61242,1.61249,1.61182,1.61225,1657500008.0
2007-01-09 07:10:00,1.61222,1.61235,1.61208,1.61224,1039500011.0
2007-01-09 07:15:00,1.61215,1.61239,1.61205,1.61238,1304399997.0
2007-01-09 07:20:00,1.61225,1.61248,1.61217,1.61225,990499999.0
2007-01-09 07:25:00,1.61225,1.61247,1.61211,1.61235,1229300009.0
2007-01-09 07:30:00,1.61225,1.61257,1.61182,1.6125,1049499996.0
2007-01-09 07:35:00,1.6125,1.61261,1.6123,1.61252,1396299995.0
2007-01-09 07:40:00,1.61236,1.61265,1.61235,1.61238,1555100005.0
2007-01-09 07:45:00,1.61252,1.61292,1.61246,1.61274,1253100008.0
2007-01-09 07:50:00,1.61278,1.61285,1.61216,1.61244,1118000007.0
2007-01-09 07:55:00,1.61267,1.61268,1.61228,1.6126,1151000008.0
2007-01-09 08:00:00,1.61243,1.61289,1.61243,1.61284,1675600011.0
2007-01-09 08:05:00,1.61281,1.61281,1.61237,1.61245,1533200000.0
2007-01-09 08:10:00,1.61255,1.61275,1.61231,1.61245,1148400007.0
2007-01-09 08:15:00,1.61263,1.61275,1.61244,1.61267,1141700012.0
2007-01-09 08:20:00,1.61251,1.61275,1.61227,1.61244,947499999.0
2007-01-09 08:25:00,1.61195,1.61303,1.61188,1.61273,1151000000.0
2007-01-09 08:30:00,1.61262,1.61275,1.61249,1.61261,1137599992.0
2007-01-09 08:35:00,1.61267,1.61275,1.61233,1.6124,1008199999.0
2007-01-09 08:40:00,1.61232,1.61248,1.61203,1.61227,1419900006.0
2007-01-09 08:45:00,1.6123,1.61262,1.61209,1.61251,1271999999.0
2007-01-09 08:50:00,1.61233,1.61259,1.61227,1.61243,1323700006.0
2007-01-09 08:55:00,1.61255,1.61289,1.61237,1.61252,1209000001.0
2007-01-09 09:00:00,1.61266,1.6128,1.61244,1.61277,1011500000.0
2007-01-09 09:05:00,1.61274,1.61301,1.61233,1.61281,1030900001.0
2007-01-09 09:10:00,1.61305,1.61317,1.61285,1.61294,1391600003.0
2007-01-09 09:15:00,1.61309,1.61328,1.61292,1.61323,1036400004.0
2007-01-09 09:20:00,1.6132,1.61329,1.61287,1.61304,1588300009.0
2007-01-09 09:25:00,1.61295,1.61343,1.6129,1.61294,1286300004.0
2007-01-09 09:30:00,1.61331,1.61331,1.61305,1.61317,1324800006.0
2007-01-09 09:35:00,1.61313,1.61329,1.61258,1.61293,1452900000.0
2007-01-09 09:40:00,1.6129,1.61331,1.6128,1.61286,925400006.0
2007-01-09 09:45:00,1.61291,1.61324,1.61284,1.61294,1322600009.0
2007-01-09 09:50:00,1.61313,1.61313,1.61274,1.61296,1432399998.0
2007-01-09 09:55:00,1.61295,1.61313,1.61273,1.61284,1145800003.0
2007-01-09 10:00:00,1.6129,1.61299,1.61265,1.61281,1357499995.0
2007-01-09 10:05:00,1.61257,1.61287,1.61234,1.61252,1608300004.0
2007-01-09 10:10:00,1.61261,1.61283,1.61246,1.61269,1328700007.0
2007-01-09 10:15:00,1.6127,1.61279,1.61244,1.61268,1359700007.0
2007-01-09 10:20:00,1.61268,1.61274,1.6122,1.61252,1615599993.0
2007-01-09 10:25:00,1.6125,1.6128,1.612,1.61265,1637100007.0
2007-01-09 10:30:00,1.61269,1.61269,1.6123,1.61258,1409800004.0
2007-01-09 10:35:00,1.61247,1.6129,1.61235,1.61267,1401200012.0
2007-01-09 10:40:00,1.61261,1.61295,1.61248,1.61258,1601100010.0
2007-01-09 10:45:00,1.61272,1.61289,1.61238,1.61249,1383100008.0
2007-01-09 10:50:00,1.61252,1.61265,1.61197,1.61208,1328100001.0
2007-01-09 10:55:00,1.61207,1.61243,1.61194,1.61235,1273499997.0
2007-01-09 11:00:00,1.61237,1.61247,1.61189,1.61224,1374000006.0
2007-01-09 11:05:00,1.61228,1.6124,1.61212,1.61228,1474900016.0
2007-01-09 11:10:00,1.61222,1.61239,1.61191,1.61205,1137600001.0
2007-01-09 11:15:00,1.61198,1.6122,1.61189,1.61213,1304599994.0
2007-01-09 11:20:00,1.61206,1.61218,1.61181,1.61207,1782400004.0
2007-01-09 11:25:00,1.61209,1.61215,1.61178,1.61203,1499100003.0
2007-01-09 11:30:00,1.61205,1.61225,1.61192,1.61204,1776300007.0
2007-01-09 11:35:00,1.61201,1.61227,1.61192,1.61215,1579800005.0
2007-01-09 11:40:00,1.61212,1.61251,1.61199,1.61237,2003300019.0
2007-01-09 11:45:00,1.61227,1.61229,1.6118,1.61199,1093799998.0
2007-01-09 11:50:00,1.61207,1.61223,1.6119,1.6119,1972300015.0
2007-01-09 11:55:00,1.61186,1.61214,1.61172,1.61182,1421300005.0
2007-01-09 12:00:00,1.61191,1.61207,1.61171,1.61184,1476900008.0
2007-01-09 12:05:00,1.61192,1.61213,1.61159,1.61191,1608500021.0
2007-01-09 12:10:00,1.61208,1.6122,1.61185,1.61199,1251199996.0
2007-01-09 12:15:00,1.61196,1.61213,1.6118,1.61198,1101900009.0
2007-01-09 12:20:00,1.61198,1.61205,1.61168,1.61192,1218299999.0
2007-01-09 12:25:00,1.61197,1.61197,1.61143,1.61168,1735800003.0
2007-01-09 12:30:00,1.61172,1.61197,1.61163,1.6117,1410500015.0
2007-01-09 12:35:00,1.6118,1.61187,1.61158,1.61177,1374600010.0
2007-01-09 12:40:00,1.61169,1.61193,1.61147,1.61162,1453499993.0
2007-01-09 12:45:00,1.61177,1.61195,1.61155,1.61189,1233800012.0
2007-01-09 12:50:00,1.61194,1.61213,1.61166,1.61198,1696100008.0
2007-01-09 12:55:00,1.61205,1.61221,1.61179,1.61216,1658399993.0
2007-01-09 13:00:00,1.6121,1.61232,1.61192,1.61202,1248299999.0
2007-01-09 13:05:00,1.6122,1.61226,1.61183,1.61197,1028799997.0
2007-01-09 13:10:00,1.61192,1.61225,1.61179,1.6121,951800006.0
2007-01-09 13:15:00,1.61219,1.61235,1.61203,1.61219,1491600003.0
2007-01-09 13:20:00,1.61225,1.6123,1.61195,1.61219,1516400004.0
2007-01-09 13:25:00,1.61222,1.61235,1.61202,1.61225,1370199992.0
2007-01-09 13:30:00,1.6121,1.61253,1.61206,1.61253,1496600003.0
2007-01-09 13:35:00,1.61265,1.61328,1.61262,1.61328,1277399998.0
2007-01-09 13:40:00,1.6132,1.61341,1.61304,1.61322,1433900011.0
2007-01-09 13:45:00,1.6131,1.61338,1.61308,1.6132,1319599999.0
2007-01-09 13:50:00,1.61322,1.61338,1.61296,1.61323,1686900008.0
2007-01-09 13:55:00,1.61316,1.61352,1.61295,1.61342,1565500005.0
2007-01-09 14:00:00,1.61345,1.61377,1.6132,1.61352,1534300001.0
2007-01-09 14:05:00,1.61368,1.61374,1.61337,1.61362,1487000006.0
2007-01-09 14:10:00,1.61354,1.61374,1.6134,1.61358,1506200005.0
2007-01-09 14:15:00,1.61346,1.61365,1.61318,1.61334,1676000001.0
2007-01-09 14:20:00,1.61324,1.61363,1.61308,1.61347,1821899993.0
2007-01-09 14:25:00,1.61351,1.61362,1.61312,1.61354,1703600006.0
2007-01-09 14:30:00,1.61342,1.61351,1.61313,1.61326,1237699999.0
2007-01-09 14:35:00,1.61335,1.6135,1.61294,1.61317,1940100019.0
2007-01-09 14:40:00,1.61326,1.61326,1.61289,1.61306,1410900002.0
2007-01-09 14:45:00,1.61311,1.61323,1.61244,1.61255,1196800005.0
2007-01-09 14:50:00,1.61268,1.61291,1.61242,1.6127,1627699999.0
2007-01-09 14:55:00,1.61261,1.61294,1.61252,1.61278,1643100012.0
2007-01-09 15:00:00,1.61283,1.61292,1.6125,1.61279,1679200003.0
2007-01-09 15:05:00,1.61277,1.61298,1.61248,1.6128,1627800001.0
2007-01-09 15:10:00,1.61265,1.61285,1.61251,1.61267,993799999.0
2007-01-09 15:15:00,1.61267,1.61299,1.61248,1.61289,1700000007.0
2007-01-09 15:20:00,1.6129,1.61305,1.61268,1.61305,1318000002.0
2007-01-09 15:25:00,1.61312,1.61332,1.6129,1.61318,1646600005.0
2007-01-09 15:30:00,1.61321,1.61368,1.61304,1.61304,1615700000.0
2007-01-09 15:35:00,1.61333,1.61335,1.61305,1.61324,1146999998.0
2007-01-09 15:40:00,1.61325,1.61373,1.61313,1.6136,1405100002.0
2007-01-09 15:45:00,1.61346,1.61362,1.61319,1.61355,1724399995.0
2007-01-09 15:50:00,1.61343,1.61385,1.61333,1.61378,1293200003.0
2007-01-09 15:55:00,1.61391,1.61459,1.61387,1.61436,1697400007.0
2007-01-09 16:00:00,1.61436,1.61452,1.61409,1.61431,1362100005.0
2007-01-09 16:05:00,1.61437,1.6146,1.6142,1.6144,1662200007.0
2007-01-09 16:10:00,1.61444,1.61452,1.61386,1.61425,1374200005.0
2007-01-09 16:15:00,1.61391,1.61442,1.61391,1.61429,1498599986.0
2007-01-09 16:20:00,1.61424,1.61458,1.61416,1.61438,1565100012.0
2007-01-09 16:25:00,1.6144,1.61452,1.61403,1.61434,1568000016.0
2007-01-09 16:30:00,1.61403,1.61442,1.61403,1.61424,1219899999.0
2007-01-09 16:35:00,1.61427,1.61439,1.61403,1.61438,1275300002.0
2007-01-09 16:40:00,1.61438,1.61448,1.61393,1.61428,1289500001.0
2007-01-09 16:45:00,1.61438,1.61468,1.61415,1.61436,1451099996.0
2007-01-09 16:50:00,1.61443,1.61458,1.61388,1.61408,1203300003.0
2007-01-09 16:55:00,1.61413,1.61452,1.61392,1.61452,1611400007.0
2007-01-09 17:00:00,1.6145,1.61453,1.61344,1.61344,1730800021.0
2007-01-09 17:05:00,1.61372,1.61379,1.61347,1.61366,1282400004.0
2007-01-09 17:10:00,1.6137,1.61398,1.61347,1.61391,1606400009.0
2007-01-09 17:15:00,1.61381,1.614,1.61362,1.61375,1728499995.0
2007-01-09 17:20:00,1.61402,1.61438,1.61391,1.61433,1328500013.0
2007-01-09 17:25:00,1.61428,1.61448,1.61418,1.61438,812399998.0
2007-01-09 17:30:00,1.6142,1.61423,1.61372,1.61394,1563300011.0
2007-01-09 17:35:00,1.61394,1.61432,1.61376,1.61424,1180100009.0
2007-01-09 17:40:00,1.61413,1.61448,1.61395,1.61417,1371300006.0
2007-01-09 17:45:00,1.61408,1.61422,1.61377,1.61392,1641399998.0
2007-01-09 17:50:00,1.61391,1.61391,1.61343,1.61355,1230000006.0
2007-01-09 17:55:00,1.6135,1.61372,1.61333,1.61349,1258300010.0
2007-01-09 18:00:00,1.61367,1.61374,1.6131,1.6131,5954899975.0
2007-01-09 18:05:00,1.6133,1.61385,1.6131,1.61364,7195999965.0
2007-01-09 18:10:00,1.6133,1.61374,1.61319,1.6135,7500100018.0
2007-01-09 18:15:00,1.61339,1.61378,1.61327,1.61351,6034799988.0
2007-01-09 18:20:00,1.6136,1.61364,1.613,1.613,4954099983.0
2007-01-09 18:25:00,1.6131,1.61362,1.6131,1.61349,7463100002.0
2007-01-09 18:30:00,1.61342,1.61367,1.61322,1.61354,5785300002.0
2007-01-09 18:35:00,1.61363,1.61373,1.6134,1.61373,8740800036.0
2007-01-09 18:40:00,1.6134,1.61448,1.6134,1.6142,5233900036.0
2007-01-09 18:45:00,1.61427,1.61453,1.61395,1.61427,2751799996.0
2007-01-09 18:50:00,1.61414,1.61427,1.61354,1.61359,5114800002.0
2007-01-09 18:55:00,1.61365,1.61387,1.61336,1.61353,6557300010.0
2007-01-09 19:00:00,1.61357,1.61363,1.61331,1.61352,2508600006.0
2007-01-09 19:05:00,1.61352,1.61357,1.61302,1.61324,6527500023.0
2007-01-09 19:10:00,1.61325,1.61375,1.61312,1.6136,3866100005.0
2007-01-09 19:15:00,1.61358,1.61369,1.61341,1.61362,4435600008.0
2007-01-09 19:20:00,1.61365,1.61365,1.61306,1.61325,3258199998.0
2007-01-09 19:25:00,1.61321,1.6135,1.61303,1.61324,4301300023.0
2007-01-09 19:30:00,1.61345,1.61364,1.61317,1.61342,4577700006.0
2007-01-09 19:35:00,1.61338,1.61355,1.6132,1.61338,4089800011.0
2007-01-09 19:40:00,1.6135,1.61357,1.61329,1.61338,2941799997.0
2007-01-09 19:45:00,1.61348,1.61374,1.61329,1.61355,3095799985.0
2007-01-09 19:50:00,1.61338,1.61362,1.61304,1.61321,2222199992.0
2007-01-09 19:55:00,1.61339,1.61384,1.61321,1.61362,6384700016.0
2007-01-09 20:00:00,1.61364,1.61373,1.61336,1.61373,2445600002.0
2007-01-09 20:05:00,1.61372,1.61385,1.61355,1.61373,2732499997.0
2007-01-09 20:10:00,1.61369,1.6137,1.61335,1.61346,3382600004.0
2007-01-09 20:15:00,1.61349,1.61365,1.61338,1.61338,3931800021.0
2007-01-09 20:20:00,1.61344,1.61376,1.61343,1.61368,3104299994.0
2007-01-09 20:25:00,1.61368,1.61374,1.61315,1.6133,5111099955.0
2007-01-09 20:30:00,1.6135,1.6135,1.61311,1.61318,1382400000.0
2007-01-09 20:35:00,1.61319,1.61362,1.61303,1.61318,5281300001.0
2007-01-09 20:40:00,1.61348,1.61361,1.61311,1.61322,3829599996.0
2007-01-09 20:45:00,1.61325,1.61353,1.61317,1.61353,4348799997.0
2007-01-09 20:50:00,1.61344,1.6137,1.61328,1.61355,6173800012.0
2007-01-09 20:55:00,1.61354,1.6141,1.61336,1.614,6738900046.0
2007-01-09 21:00:00,1.6141,1.6141,1.61314,1.61316,5742800037.0
2007-01-09 21:05:00,1.61338,1.61358,1.6131,1.61335,2953900000.0
2007-01-09 21:10:00,1.61354,1.6136,1.61334,1.61342,4665300025.0
2007-01-09 21:15:00,1.61345,1.6136,1.61316,1.61333,4221200006.0
2007-01-09 21:20:00,1.6138,1.6138,1.61328,1.61338,5524500010.0
2007-01-09 21:25:00,1.6135,1.61361,1.61305,1.61358,3198199994.0
2007-01-09 21:30:00,1.61354,1.61365,1.61323,1.61356,4887800033.0
2007-01-09 21:35:00,1.61354,1.6136,1.61334,1.6135,1932600000.0
2007-01-09 21:40:00,1.61336,1.61353,1.6132,1.6134,3963700000.0
2007-01-09 21:45:00,1.61329,1.61402,1.61325,1.61388,5155700021.0
2007-01-09 21:50:00,1.61387,1.61398,1.61351,1.6139,3352400009.0
2007-01-09 21:55:00,1.61391,1.61418,1.61372,1.61399,4007699991.0
2007-01-09 22:00:00,1.6141,1.61423,1.61371,1.61388,3603200014.0
2007-01-09 22:05:00,1.61394,1.61407,1.61367,1.61377,1988400000.0
2007-01-09 22:10:00,1.6139,1.61397,1.61365,1.6137,1786400000.0
2007-01-09 22:15:00,1.61364,1.61399,1.61357,1.6139,1744400004.0
2007-01-09 22:20:00,1.61398,1.61401,1.61347,1.61364,2062899999.0
2007-01-09 22:25:00,1.61373,1.61379,1.61335,1.61366,2779500011.0
2007-01-09 22:30:00,1.61358,1.6138,1.6134,1.6136,1905700007.0
2007-01-09 22:35:00,1.61368,1.61387,1.61338,1.61373,2208699995.0
2007-01-09 22:40:00,1.61358,1.6138,1.61327,1.61375,3692300007.0
2007-01-09 22:45:00,1.61367,1.61367,1.61314,1.61332,1744300009.0
2007-01-09 22:50:00,1.6135,1.6135,1.61301,1.61326,1592500003.0
2007-01-09 22:55:00,1.61348,1.61354,1.613,1.6133,1231500001.0
2007-01-09 23:00:00,1.61325,1.6136,1.61291,1.6135,1520600002.0
2007-01-09 23:05:00,1.61347,1.61361,1.61322,1.61349,1431700001.0
2007-01-09 23:10:00,1.61345,1.61355,1.61311,1.61349,1152800005.0
2007-01-09 23:15:00,1.61328,1.61357,1.61321,1.61328,1206300004.0
2007-01-09 23:20:00,1.6133,1.6136,1.61324,1.61343,1072699998.0
2007-01-09 23:25:00,1.61365,1.61365,1.61331,1.61345,719899998.0
2007-01-09 23:30:00,1.61343,1.61361,1.61315,1.6134,1544800005.0
2007-01-09 23:35:00,1.61345,1.61356,1.61317,1.61346,1002200008.0
2007-01-09 23:40:00,1.61347,1.61359,1.6131,1.61348,1276299998.0
2007-01-09 23:45:00,1.61344,1.61357,1.61326,1.61326,983100000.0
2007-01-09 23:50:00,1.61338,1.61367,1.61316,1.61333,1279799996.0
2007-01-09 23:55:00,1.61354,1.61362,1.61336,1.6134,931900003.0
2007-01-10 00:00:00,1.61333,1.61353,1.61319,1.61338,1154199998.0
2007-01-10 00:05:00,1.61329,1.61353,1.61318,1.61331,1159100001.0
2007-01-10 00:10:00,1.6135,1.61355,1.61323,1.61331,1479899993.0
2007-01-10 00:15:00,1.61338,1.61351,1.61318,1.61345,1073700004.0
2007-01-10 00:20:00,1.61339,1.61366,1.61316,1.61353,1505599994.0
2007-01-10 00:25:00,1.61348,1.61369,1.61337,1.61346,1095300004.0
2007-01-10 00:30:00,1.61345,1.61357,1.61329,1.61341,1529800001.0
2007-01-10 00:35:00,1.6135,1.61369,1.61338,1.6135,545100000.0
2007-01-10 00:40:00,1.6136,1.6138,1.61338,1.61358,1397099997.0
2007-01-10 00:45:00,1.61375,1.61383,1.61347,1.61366,1044500007.0
2007-01-10 00:50:00,1.61355,1.61374,1.61323,1.61346,1401099999.0
2007-01-10 00:55:00,1.61367,1.61369,1.61315,1.61342,1200399996.0
2007-01-10 01:00:00,1.61338,1.61353,1.61315,1.61353,1277800007.0
2007-01-10 01:05:00,1.61337,1.61367,1.61324,1.61352,1330899998.0
2007-01-10 01:10:00,1.61353,1.61362,1.61322,1.61355,1278700003.0
2007-01-10 01:15:00,1.61358,1.61375,1.61319,1.61351,1441899997.0
2007-01-10 01:20:00,1.61368,1.61373,1.61344,1.61357,1012500007.0
2007-01-10 01:25:00,1.61359,1.61379,1.61341,1.61341,1081200007.0
2007-01-10 01:30:00,1.6134,1.61352,1.61315,1.61342,1444900005.0
2007-01-10 01:35:00,1.61345,1.61362,1.61323,1.6133,1359800007.0
2007-01-10 01:40:00,1.61334,1.61358,1.61334,1.61352,1183500007.0
2007-01-10 01:45:00,1.61351,1.61362,1.61328,1.61346,1102100004.0
2007-01-10 01:50:00,1.61346,1.61355,1.61315,1.61325,1429400015.0
2007-01-10 01:55:00,1.61342,1.61353,1.61326,1.61343,945799998.0
2007-01-10 02:00:00,1.61347,1.61368,1.6132,1.61361,1575100007.0
2007-01-10 02:05:00,1.61365,1.61391,1.61345,1.61362,1536299998.0
2007-01-10 02:10:00,1.61357,1.61359,1.61318,1.61344,1249300004.0
2007-01-10 02:15:00,1.61328,1.61347,1.613,1.61318,884699999.0
2007-01-10 02:20:00,1.61323,1.61334,1.61276,1.61301,1491200014.0
2007-01-10 02:25:00,1.61294,1.6132,1.61271,1.61296,1275400003.0
2007-01-10 02:30:00,1.61294,1.61308,1.61278,1.6129,1047299996.0
2007-01-10 02:35:00,1.61316,1.6132,1.6127,1.61316,1708199996.0
2007-01-10 02:40:00,1.6132,1.6132,1.61254,1.61272,1019399997.0
2007-01-10 02:45:00,1.61266,1.61278,1.61246,1.61248,1322300013.0
2007-01-10 02:50:00,1.61271,1.61312,1.61252,1.61292,1285999997.0
2007-01-10 02:55:00,1.61285,1.61299,1.61256,1.61267,1214299997.0
2007-01-10 03:00:00,1.61277,1.61294,1.61229,1.61271,1344600002.0
2007-01-10 03:05:00,1.61266,1.61306,1.6126,1.61291,1011599999.0
2007-01-10 03:10:00,1.61308,1.61318,1.61283,1.6131,1355300004.0
2007-01-10 03:15:00,1.61308,1.61318,1.61273,1.61283,923400008.0
2007-01-10 03:20:00,1.61282,1.61307,1.61258,1.61271,785899999.0
2007-01-10 03:25:00,1.61255,1.61291,1.61229,1.61276,1285400013.0
2007-01-10 03:30:00,1.6126,1.61273,1.61226,1.61247,1633400011.0
2007-01-10 03:35:00,1.61231,1.61248,1.61209,1.61238,1265100004.0
2007-01-10 03:40:00,1.61239,1.61249,1.61215,1.61225,1502700004.0
2007-01-10 03:45:00,1.61236,1.61252,1.61203,1.6122,1358100001.0
2007-01-10 03:50:00,1.6122,1.61242,1.61204,1.6122,846999995.0
2007-01-10 03:55:00,1.61213,1.61225,1.61196,1.6122,1058099997.0
2007-01-10 04:00:00,1.61218,1.6124,1.61202,1.61213,1166100004.0
2007-01-10 04:05:00,1.61207,1.61234,1.6119,1.61216,1366499997.0
2007-01-10 04:10:00,1.61218,1.61237,1.61167,1.61214,1281600002.0
2007-01-10 04:15:00,1.61213,1.61218,1.61179,1.6118,1226600004.0
2007-01-10 04:20:00,1.61191,1.61225,1.61178,1.61201,1446800003.0
2007-01-10 04:25:00,1.61215,1.61221,1.61187,1.61191,896699998.0
2007-01-10 04:30:00,1.61205,1.61219,1.6118,1.61201,629800001.0
2007-01-10 04:35:00,1.61187,1.61202,1.61158,1.612,1178400002.0
2007-01-10 04:40:00,1.6121,1.61218,1.61171,1.61211,1452000013.0
2007-01-10 04:45:00,1.61199,1.61201,1.61169,1.61192,1666200003.0
2007-01-10 04:50:00,1.61161,1.61206,1.61117,1.61186,1174500009.0
2007-01-10 04:55:00,1.61189,1.61215,1.61179,1.61194,1390700009.0
2007-01-10 05:00:00,1.61204,1.6122,1.61179,1.61179,1688000000.0
2007-01-10 05:05:00,1.6119,1.61246,1.61179,1.61206,1162299996.0
2007-01-10 05:10:00,1.61224,1.61238,1.61203,1.6122,1023300000.0
2007-01-10 05:15:00,1.61214,1.61235,1.61195,1.61207,896900004.0
2007-01-10 05:20:00,1.61238,1.61249,1.61197,1.61225,1140600001.0
2007-01-10 05:25:00,1.61217,1.61239,1.61198,1.61233,1456800005.0
2007-01-10 05:30:00,1.61191,1.61235,1.61143,1.61228,1459799997.0
2007-01-10 05:35:00,1.6122,1.61241,1.61208,1.61224,1176300001.0
2007-01-10 05:40:00,1.61233,1.61247,1.61197,1.61218,787300000.0
2007-01-10 05:45:00,1.61224,1.61241,1.61198,1.61198,1514200006.0
2007-01-10 05:50:00,1.61226,1.61235,1.61204,1.61208,1464800006.0
2007-01-10 05:55:00,1.61225,1.61235,1.61154,1.6118,1398200001.0
2007-01-10 06:00:00,1.61218,1.61235,1.61202,1.6121,1336900006.0
2007-01-10 06:05:00,1.61223,1.61239,1.61201,1.61222,1686000004.0
2007-01-10 06:10:00,1.61211,1.61239,1.61197,1.61226,1164800003.0
2007-01-10 06:15:00,1.61227,1.61253,1.61219,1.61234,1199300001.0
2007-01-10 06:20:00,1.61243,1.61252,1.61218,1.61237,1617700003.0
2007-01-10 06:25:00,1.61237,1.61266,1.61216,1.61251,1211599998.0
2007-01-10 06:30:00,1.61241,1.61263,1.61226,1.61243,1151100001.0
2007-01-10 06:35:00,1.61231,1.61251,1.61206,1.61228,1107800007.0
2007-01-10 06:40:00,1.61227,1.61235,1.61196,1.61208,1118400003.0
2007-01-10 06:45:00,1.61211,1.61235,1.61202,1.61228,1328200004.0
2007-01-10 06:50:00,1.61209,1.61254,1.61202,1.61238,1699100005.0
2007-01-10 06:55:00,1.61242,1.61262,1.61221,1.61242,1464699998.0
2007-01-10 07:00:00,1.61229,1.61252,1.61214,1.61243,1084600000.0
2007-01-10 07:05:00,1.61229,1.61255,1.61221,1.61243,1045000003.0
2007-01-10 07:10:00,1.61242,1.61265,1.61227,1.61265,888900008.0
2007-01-10 07:15:00,1.6125,1.61263,1.61229,1.61244,1242799996.0
2007-01-10 07:20:00,1.61245,1.61264,1.61225,1.61225,1500700006.0
2007-01-10 07:25:00,1.61238,1.61246,1.61208,1.61227,880900001.0
2007-01-10 07:30:00,1.61236,1.61249,1.61211,1.61221,1003400001.0
2007-01-10 07:35:00,1.61221,1.61243,1.61215,1.61224,1030299998.0
2007-01-10 07:40:00,1.61231,1.61266,1.6122,1.61253,1505700006.0
2007-01-10 07:45:00,1.61258,1.61258,1.61199,1.61203,1432100006.0
2007-01-10 07:50:00,1.6122,1.61226,1.61169,1.61201,1266400003.0
2007-01-10 07:55:00,1.61192,1.61239,1.61189,1.61223,1072800003.0
2007-01-10 08:00:00,1.61214,1.61246,1.61186,1.61233,1249600001.0
2007-01-10 08:05:00,1.61232,1.61244,1.61181,1.61183,1323599996.0
2007-01-10 08:10:00,1.61195,1.61218,1.61163,1.61187,1398699998.0
2007-01-10 08:15:00,1.61196,1.6121,1.61167,1.61199,1133900003.0
2007-01-10 08:20:00,1.61192,1.612,1.61173,1.61182,1097300001.0
2007-01-10 08:25:00,1.61185,1.61201,1.61161,1.61201,846800003.0
2007-01-10 08:30:00,1.61198,1.61217,1.61171,1.61197,997899999.0
2007-01-10 08:35:00,1.61187,1.61187,1.6115,1.61165,1108600008.0
2007-01-10 08:40:00,1.61155,1.61185,1.61144,1.61166,1069200001.0
2007-01-10 08:45:00,1.61193,1.61193,1.61152,1.61182,1320100007.0
2007-01-10 08:50:00,1.6118,1.61188,1.61156,1.61183,899100002.0
2007-01-10 08:55:00,1.61188,1.6121,1.61166,1.61208,987799998.0
2007-01-10 09:00:00,1.61195,1.61215,1.61184,1.61199,1210500001.0
2007-01-10 09:05:00,1.61194,1.61229,1.61182,1.61212,1816900004.0
2007-01-10 09:10:00,1.61205,1.61229,1.61197,1.61201,1086400003.0
2007-01-10 09:15:00,1.61212,1.61218,1.61185,1.61198,965299995.0
2007-01-10 09:20:00,1.61199,1.61211,1.61142,1.61161,1170100006.0
2007-01-10 09:25:00,1.61158,1.61175,1.61141,1.61153,1404700012.0
2007-01-10 09:30:00,1.61155,1.61171,1.6114,1.61141,922300004.0
2007-01-10 09:35:00,1.61155,1.61179,1.61127,1.6117,1287700003.0
2007-01-10 09:40:00,1.61153,1.612,1.61142,1.61188,1856000005.0
2007-01-10 09:45:00,1.61173,1.61206,1.61162,1.6119,1359599999.0
2007-01-10 09:50:00,1.61193,1.61311,1.61181,1.61275,1283300000.0
2007-01-10 09:55:00,1.61283,1.61296,1.61231,1.61257,1357899996.0
2007-01-10 10:00:00,1.61259,1.613,1.61227,1.61266,1397700001.0
2007-01-10 10:05:00,1.61295,1.61364,1.6129,1.61362,1379900002.0
2007-01-10 10:10:00,1.61358,1.61367,1.61331,1.61348,1130199991.0
2007-01-10 10:15:00,1.61341,1.61381,1.61312,1.61371,1578400014.0
2007-01-10 10:20:00,1.61387,1.61442,1.61365,1.61403,987899998.0
2007-01-10 10:25:00,1.61413,1.6145,1.61375,1.61435,1374600008.0
2007-01-10 10:30:00,1.61446,1.61456,1.6138,1.61392,1630299998.0
2007-01-10 10:35:00,1.61388,1.61408,1.61371,1.61402,1120200004.0
2007-01-10 10:40:00,1.61392,1.61413,1.61355,1.61384,1159700007.0
2007-01-10 10:45:00,1.61395,1.614,1.61369,1.61369,1452800002.0
2007-01-10 10:50:00,1.61377,1.61412,1.61355,1.614,1327499999.0
2007-01-10 10:55:00,1.61378,1.61409,1.61343,1.6135,1395800002.0
2007-01-10 11:00:00,1.6136,1.61367,1.6132,1.61355,1266299994.0
2007-01-10 11:05:00,1.61344,1.61365,1.61328,1.61353,1563700001.0
2007-01-10 11:10:00,1.61338,1.61355,1.61317,1.61336,1515900009.0
2007-01-10 11:15:00,1.61334,1.6136,1.61322,1.61343,1133300000.0
2007-01-10 11:20:00,1.6134,1.61367,1.61328,1.61351,1296000004.0
2007-01-10 11:25:00,1.61353,1.61377,1.61335,1.61351,1004500001.0
2007-01-10 11:30:00,1.61367,1.61378,1.61346,1.61366,1979999991.0
2007-01-10 11:35:00,1.61358,1.6138,1.61344,1.61362,1638900012.0
2007-01-10 11:40:00,1.61355,1.61384,1.61322,1.61341,1670000011.0
2007-01-10 11:45:00,1.61334,1.61368,1.61315,1.61327,1523600001.0
2007-01-10 11:50:00,1.61327,1.61357,1.61322,1.61345,1723799998.0
2007-01-10 11:55:00,1.61326,1.61381,1.61326,1.61367,1448999989.0
2007-01-10 12:00:00,1.61376,1.61383,1.61342,1.61358,1595600002.0
2007-01-10 12:05:00,1.61368,1.61378,1.61332,1.61369,1610800011.0
2007-01-10 12:10:00,1.61372,1.61412,1.61348,1.61395,1619100018.0
2007-01-10 12:15:00,1.61402,1.61421,1.61374,1.61374,1327800002.0
2007-01-10 12:20:00,1.61382,1.61407,1.61358,1.61396,1349799990.0
2007-01-10 12:25:00,1.61403,1.61431,1.61385,1.61414,1581500003.0
2007-01-10 12:30:00,1.614,1.61424,1.61389,1.61407,1628000015.0
2007-01-10 12:35:00,1.61423,1.61432,1.61405,1.6142,1049300003.0
2007-01-10 12:40:00,1.61408,1.61428,1.61399,1.61405,1351800001.0
2007-01-10 12:45:00,1.61414,1.61427,1.61373,1.61382,1464299999.0
2007-01-10 12:50:00,1.61398,1.61415,1.61362,1.614,1603200007.0
2007-01-10 12:55:00,1.61398,1.61422,1.61366,1.61407,1493299997.0
2007-01-10 13:00:00,1.61412,1.61423,1.61366,1.61389,1249100006.0
2007-01-10 13:05:00,1.61386,1.61414,1.61385,1.61394,1526999998.0
2007-01-10 13:10:00,1.61391,1.61409,1.61381,1.6139,1032999998.0
2007-01-10 13:15:00,1.61402,1.61413,1.61374,1.61388,1662200004.0
2007-01-10 13:20:00,1.61394,1.61394,1.61359,1.61385,1409900003.0
2007-01-10 13:25:00,1.6139,1.614,1.61356,1.614,1497699998.0
2007-01-10 13:30:00,1.61401,1.61417,1.61377,1.6138,1490400012.0
2007-01-10 13:35:00,1.61375,1.61401,1.61369,1.61388,1208300007.0
2007-01-10 13:40:00,1.61389,1.61403,1.61367,1.61392,1101100000.0
2007-01-10 13:45:00,1.61371,1.61392,1.61351,1.61379,1349200004.0
2007-01-10 13:50:00,1.61378,1.61402,1.61368,1.61393,1808700017.0
2007-01-10 13:55:00,1.614,1.61401,1.61339,1.61367,1673800002.0
2007-01-10 14:00:00,1.61353,1.61382,1.61325,1.61379,1614900003.0
2007-01-10 14:05:00,1.61376,1.6141,1.61366,1.61388,1484700002.0
2007-01-10 14:10:00,1.61404,1.61404,1.61362,1.61377,1750300012.0
2007-01-10 14:15:00,1.61383,1.61405,1.61369,1.61388,1424600000.0
2007-01-10 14:20:00,1.61389,1.61404,1.61372,1.61377,1712000005.0
2007-01-10 14:25:00,1.61396,1.61405,1.61359,1.61388,1401200002.0
2007-01-10 14:30:00,1.61376,1.61384,1.61347,1.61352,1515800014.0
2007-01-10 14:35:00,1.61355,1.61398,1.61335,1.61382,1436400005.0
2007-01-10 14:40:00,1.61375,1.6138,1.61335,1.61374,1642299999.0
2007-01-10 14:45:00,1.61382,1.6141,1.61364,1.61396,1276900003.0
2007-01-10 14:50:00,1.61398,1.61407,1.6136,1.6138,1549800000.0
2007-01-10 14:55:00,1.61388,1.61413,1.6137,1.61404,1475800000.0
2007-01-10 15:00:00,1.61403,1.61403,1.61353,1.61365,1410200004.0
2007-01-10 15:05:00,1.61372,1.61388,1.61337,1.61371,1120099997.0
2007-01-10 15:10:00,1.61387,1.61389,1.61351,1.61372,1800699999.0
2007-01-10 15:15:00,1.61365,1.61375,1.61342,1.61368,1529700000.0
2007-01-10 15:20:00,1.61359,1.61377,1.61344,1.61368,1338400010.0
2007-01-10 15:25:00,1.61372,1.61386,1.6135,1.6137,950499996.0
2007-01-10 15:30:00,1.61361,1.61388,1.61337,1.61337,1412200000.0
2007-01-10 15:35:00,1.61367,1.61371,1.61326,1.61357,1328499997.0
2007-01-10 15:40:00,1.61354,1.61369,1.61331,1.6134,874500007.0
2007-01-10 15:45:00,1.6134,1.61352,1.61297,1.61352,1473300013.0
2007-01-10 15:50:00,1.61342,1.61357,1.61319,1.61337,1461499987.0
2007-01-10 15:55:00,1.61334,1.61343,1.61315,1.61329,1433200004.0
2007-01-10 16:00:00,1.6132,1.61331,1.6129,1.61307,1304500005.0
2007-01-10 16:05:00,1.61314,1.61339,1.61294,1.61318,1407599992.0
2007-01-10 16:10:00,1.61322,1.61328,1.61286,1.61319,1808299996.0
2007-01-10 16:15:00,1.61303,1.61322,1.61278,1.61318,2017000015.0
2007-01-10 16:20:00,1.61314,1.61346,1.613,1.61337,1352300013.0
2007-01-10 16:25:00,1.61331,1.6134,1.6128,1.61319,975500004.0
2007-01-10 16:30:00,1.61311,1.61327,1.61285,1.61311,1084900000.0
2007-01-10 16:35:00,1.61308,1.61323,1.61291,1.61313,1094600008.0
2007-01-10 16:40:00,1.613,1.61327,1.61255,1.61275,1021499988.0
2007-01-10 16:45:00,1.61282,1.61301,1.61259,1.61273,1493200003.0
2007-01-10 16:50:00,1.61282,1.61365,1.6125,1.61336,1158699994.0
2007-01-10 16:55:00,1.6134,1.61377,1.61319,1.61365,1295699993.0
2007-01-10 17:00:00,1.61351,1.61366,1.61285,1.61287,1735700009.0
2007-01-10 17:05:00,1.61319,1.61367,1.61301,1.61338,2044000000.0
2007-01-10 17:10:00,1.61328,1.61358,1.61326,1.61333,1567100009.0
2007-01-10 17:15:00,1.61334,1.61348,1.61301,1.61326,2071899997.0
2007-01-10 17:20:00,1.61334,1.61348,1.61301,1.61316,1122899992.0
2007-01-10 17:25:00,1.61324,1.61353,1.61286,1.61318,1149500010.0
2007-01-10 17:30:00,1.61327,1.6134,1.61288,1.61313,1490199995.0
2007-01-10 17:35:00,1.61311,1.61351,1.61292,1.6132,1251000002.0
2007-01-10 17:40:00,1.61302,1.6135,1.61297,1.61346,1480799999.0
2007-01-10 17:45:00,1.61328,1.6135,1.61311,1.61335,1439200006.0
2007-01-10 17:50:00,1.61323,1.61345,1.61311,1.61326,1240500005.0
2007-01-10 17:55:00,1.61325,1.61342,1.6128,1.61288,949000000.0
2007-01-10 18:00:00,1.61281,1.61304,1.6121,1.6123,5691399964.0
2007-01-10 18:05:00,1.6122,1.61276,1.6122,1.61258,8755499955.0
2007-01-10 18:10:00,1.6122,1.61293,1.6122,1.61275,6807300002.0
2007-01-10 18:15:00,1.61261,1.61282,1.61228,1.61252,3526500023.0
2007-01-10 18:20:00,1.6126,1.61278,1.6124,1.6125,6294600005.0
2007-01-10 18:25:00,1.6123,1.61282,1.61229,1.61237,6141800018.0
2007-01-10 18:30:00,1.61245,1.6126,1.61221,1.6126,4963100008.0
2007-01-10 18:35:00,1.61255,1.61258,1.61211,1.61235,8353400020.0
2007-01-10 18:40:00,1.61224,1.6124,1.61181,1.61189,3631099999.0
2007-01-10 18:45:00,1.61208,1.61252,1.61195,1.61235,2938100014.0
2007-01-10 18:50:00,1.6122,1.61236,1.61203,1.61208,5231400005.0
2007-01-10 18:55:00,1.61217,1.61238,1.61184,1.6121,6236699997.0
2007-01-10 19:00:00,1.61208,1.61234,1.6119,1.61219,2407300001.0
2007-01-10 19:05:00,1.61236,1.61255,1.61216,1.61246,6229199994.0
2007-01-10 19:10:00,1.61239,1.61253,1.61219,1.61253,4404600006.0
2007-01-10 19:15:00,1.61253,1.61258,1.61228,1.61231,4075300015.0
2007-01-10 19:20:00,1.61256,1.61269,1.61226,1.61248,3591900002.0
2007-01-10 19:25:00,1.61238,1.61261,1.61223,1.61242,4693300008.0
2007-01-10 19:30:00,1.61245,1.61263,1.61219,1.61259,4536500026.0
2007-01-10 19:35:00,1.61259,1.61265,1.61219,1.61227,3579000005.0
2007-01-10 19:40:00,1.61242,1.61282,1.61241,1.61253,3282300004.0
2007-01-10 19:45:00,1.6125,1.61263,1.61228,1.61253,3155799993.0
2007-01-10 19:50:00,1.61247,1.61282,1.61236,1.61262,2326000002.0
2007-01-10 19:55:00,1.61278,1.61282,1.61241,1.61265,5857100023.0
2007-01-10 20:00:00,1.61269,1.61285,1.61244,1.61264,2305599998.0
2007-01-10 20:05:00,1.61262,1.61273,1.61236,1.61263,2529100005.0
2007-01-10 20:10:00,1.61257,1.61285,1.61247,1.6127,3541399990.0
2007-01-10 20:15:00,1.61263,1.61309,1.61263,1.61292,4213000005.0
2007-01-10 20:20:00,1.61275,1.61278,1.61239,1.6126,3024000007.0
2007-01-10 20:25:00,1.6126,1.61292,1.6124,1.61251,3783900007.0
2007-01-10 20:30:00,1.6126,1.6128,1.6125,1.61275,1430399995.0
2007-01-10 20:35:00,1.61186,1.61288,1.61186,1.61252,5158600015.0
2007-01-10 20:40:00,1.61267,1.61296,1.6125,1.61278,4330499996.0
2007-01-10 20:45:00,1.61257,1.613,1.61253,1.61297,4362800019.0
2007-01-10 20:50:00,1.61292,1.61315,1.61284,1.613,5898700002.0
2007-01-10 20:55:00,1.61311,1.6132,1.6122,1.6122,2156000002.0
2007-01-10 21:00:00,1.61283,1.61299,1.61246,1.61259,3249199998.0
2007-01-10 21:05:00,1.61275,1.61292,1.61259,1.61259,2614100011.0
2007-01-10 21:10:00,1.61281,1.61287,1.61262,1.61278,3787399991.0
2007-01-10 21:15:00,1.61275,1.61281,1.61239,1.61249,4297599999.0
2007-01-10 21:20:00,1.61275,1.61288,1.61237,1.61247,3585799997.0
2007-01-10 21:25:00,1.61248,1.61284,1.61221,1.61257,3763000006.0
2007-01-10 21:30:00,1.61252,1.61266,1.61224,1.61242,2695000004.0
2007-01-10 21:35:00,1.61245,1.61262,1.61224,1.6124,2352100014.0
2007-01-10 21:40:00,1.61229,1.61248,1.61216,1.6123,4006700004.0
2007-01-10 21:45:00,1.61222,1.61232,1.61195,1.61218,4639300017.0
2007-01-10 21:50:00,1.61214,1.61233,1.61197,1.61209,3384099997.0
2007-01-10 21:55:00,1.6122,1.61233,1.61201,1.61212,3406099999.0
2007-01-10 22:00:00,1.61222,1.61237,1.61198,1.61218,3535200007.0
2007-01-10 22:05:00,1.61226,1.61238,1.6117,1.61227,1928300004.0
2007-01-10 22:10:00,1.61225,1.61234,1.61201,1.61216,1767700000.0
2007-01-10 22:15:00,1.6121,1.61233,1.6119,1.61207,1791099997.0
2007-01-10 22:20:00,1.61215,1.61225,1.61198,1.61204,1915099994.0
2007-01-10 22:25:00,1.61216,1.61234,1.61195,1.61228,3319300005.0
2007-01-10 22:30:00,1.61225,1.61232,1.61182,1.6121,2021400014.0
2007-01-10 22:35:00,1.61225,1.61232,1.61184,1.61223,2727400004.0
2007-01-10 22:40:00,1.61205,1.61249,1.61191,1.61227,3584300024.0
2007-01-10 22:45:00,1.61232,1.61271,1.61216,1.6125,1720300001.0
2007-01-10 22:50:00,1.61255,1.61277,1.61229,1.61266,1942700004.0
2007-01-10 22:55:00,1.61262,1.61295,1.6124,1.6127,1763000009.0
2007-01-10 23:00:00,1.61231,1.61302,1.61231,1.61302,1238500006.0
2007-01-10 23:05:00,1.61297,1.61308,1.61273,1.613,959300005.0
2007-01-10 23:10:00,1.61305,1.61305,1.61245,1.61265,1140700006.0
2007-01-10 23:15:00,1.61258,1.61281,1.61232,1.61273,1242100003.0
2007-01-10 23:20:00,1.61263,1.61287,1.61221,1.61232,1173300010.0
2007-01-10 23:25:00,1.61272,1.61284,1.61257,1.6127,1001100001.0
2007-01-10 23:30:00,1.61273,1.613,1.61248,1.6128,1175400009.0
2007-01-10 23:35:00,1.61271,1.61302,1.61265,1.61285,1161000004.0
2007-01-10 23:40:00,1.61275,1.61298,1.61229,1.61256,1402800005.0
2007-01-10 23:45:00,1.61246,1.61266,1.61232,1.61247,1144700001.0
2007-01-10 23:50:00,1.61258,1.61265,1.61201,1.61221,1107500005.0
2007-01-10 23:55:00,1.61225,1.61251,1.61211,1.61238,1454300007.0
2007-01-11 00:00:00,1.6124,1.61251,1.61197,1.61229,1306299999.0
2007-01-11 00:05:00,1.6124,1.61242,1.61203,1.61216,1640600006.0
2007-01-11 00:10:00,1.6122,1.61229,1.61131,1.61152,1540700008.0
2007-01-11 00:15:00,1.6119,1.61226,1.61181,1.61203,1820600017.0
2007-01-11 00:20:00,1.61206,1.61214,1.61176,1.61194,866900002.0
2007-01-11 00:25:00,1.612,1.61213,1.61183,1.61207,930499995.0
2007-01-11 00:30:00,1.61213,1.61217,1.61182,1.61193,1413300012.0
2007-01-11 00:35:00,1.61192,1.61217,1.61186,1.61204,850600000.0
2007-01-11 00:40:00,1.61148,1.61221,1.61138,1.61207,1797400003.0
2007-01-11 00:45:00,1.61219,1.61231,1.61191,1.61204,1214500004.0
2007-01-11 00:50:00,1.612,1.61225,1.61189,1.61199,1082799995.0
2007-01-11 00:55:00,1.6122,1.61225,1.61184,1.61217,1345900010.0
2007-01-11 01:00:00,1.6122,1.61236,1.612,1.61212,1061200002.0
2007-01-11 01:05:00,1.6122,1.61242,1.61189,1.61233,1737400003.0
2007-01-11 01:10:00,1.61229,1.61247,1.61211,1.61238,1157799998.0
2007-01-11 01:15:00,1.61239,1.6124,1.61188,1.61238,1354300004.0
2007-01-11 01:20:00,1.61223,1.61242,1.61208,1.61228,796099995.0
2007-01-11 01:25:00,1.61243,1.61245,1.61203,1.61212,1100899998.0
2007-01-11 01:30:00,1.6122,1.61225,1.61193,1.6121,971000006.0
2007-01-11 01:35:00,1.61213,1.61235,1.61188,1.61225,1199399995.0
2007-01-11 01:40:00,1.61228,1.6124,1.61205,1.61226,1469199994.0
2007-01-11 01:45:00,1.6122,1.61236,1.61205,1.6122,1049100006.0
2007-01-11 01:50:00,1.61232,1.61232,1.61202,1.61229,1156000004.0
2007-01-11 01:55:00,1.6123,1.61235,1.612,1.61235,1002000006.0
2007-01-11 02:00:00,1.61223,1.61233,1.61199,1.61222,1393299997.0
2007-01-11 02:05:00,1.61213,1.61238,1.61188,1.61228,1032100002.0
2007-01-11 02:10:00,1.61232,1.61233,1.61197,1.61233,942499993.0
2007-01-11 02:15:00,1.61227,1.61234,1.61198,1.61218,995800007.0
2007-01-11 02:20:00,1.61217,1.61232,1.61197,1.61226,1312000007.0
2007-01-11 02:25:00,1.61211,1.61226,1.61193,1.61212,1508999994.0
2007-01-11 02:30:00,1.6118,1.61286,1.6118,1.61262,1499799996.0
2007-01-11 02:35:00,1.61271,1.61279,1.61235,1.61256,1101300011.0
2007-01-11 02:40:00,1.61259,1.61265,1.61231,1.61253,1146500002.0
2007-01-11 02:45:00,1.61257,1.6128,1.61241,1.61261,1406200005.0
2007-01-11 02:50:00,1.61257,1.6127,1.61226,1.61248,1200400011.0
2007-01-11 02:55:00,1.61242,1.61267,1.61232,1.61259,1181900000.0
2007-01-11 03:00:00,1.61261,1.61279,1.61224,1.61237,1455200005.0
2007-01-11 03:05:00,1.61238,1.61252,1.61214,1.61224,1165300000.0
2007-01-11 03:10:00,1.61218,1.61253,1.61206,1.61245,1254300004.0
2007-01-11 03:15:00,1.61248,1.61253,1.6122,1.61236,1236400013.0
2007-01-11 03:20:00,1.61246,1.61288,1.61234,1.61266,1223900002.0
2007-01-11 03:25:00,1.61257,1.61276,1.61242,1.61276,1014800001.0
2007-01-11 03:30:00,1.61268,1.61281,1.61241,1.61265,1617300004.0
2007-01-11 03:35:00,1.6126,1.61264,1.61238,1.61254,610300002.0
2007-01-11 03:40:00,1.6126,1.6127,1.61225,1.61261,1417599994.0
2007-01-11 03:45:00,1.61267,1.61272,1.6124,1.61245,1398700001.0
2007-01-11 03:50:00,1.61255,1.61273,1.61245,1.61259,1161200004.0
2007-01-11 03:55:00,1.61245,1.61265,1.6122,1.61223,1104300007.0
2007-01-11 04:00:00,1.61228,1.61235,1.61201,1.61215,1237499999.0
2007-01-11 04:05:00,1.61217,1.61252,1.6119,1.61252,1256100003.0
2007-01-11 04:10:00,1.61246,1.6126,1.61227,1.6124,1301000007.0
2007-01-11 04:15:00,1.6123,1.6125,1.6122,1.61245,1533600003.0
2007-01-11 04:20:00,1.61241,1.61258,1.61225,1.61235,1441400011.0
2007-01-11 04:25:00,1.61252,1.61255,1.61222,1.61239,1018000000.0
2007-01-11 04:30:00,1.61236,1.61254,1.61223,1.6124,321599997.0
2007-01-11 04:35:00,1.6123,1.61247,1.61209,1.61218,1312299999.0
2007-01-11 04:40:00,1.61233,1.61246,1.61218,1.61245,1371300005.0
2007-01-11 04:45:00,1.61222,1.61255,1.61217,1.6124,1536400008.0
2007-01-11 04:50:00,1.61225,1.6125,1.61209,1.61222,933199994.0
2007-01-11 04:55:00,1.6124,1.61257,1.61214,1.6123,1121299991.0
2007-01-11 05:00:00,1.61229,1.61235,1.61208,1.6121,1431600010.0
2007-01-11 05:05:00,1.61232,1.61237,1.6121,1.61212,1141900006.0
2007-01-11 05:10:00,1.61215,1.61241,1.61204,1.61227,1382900011.0
2007-01-11 05:15:00,1.61237,1.61288,1.61227,1.61275,1490400006.0
2007-01-11 05:20:00,1.61265,1.61265,1.61186,1.61253,1284200002.0
2007-01-11 05:25:00,1.61248,1.61255,1.61228,1.61244,1021300011.0
2007-01-11 05:30:00,1.61242,1.61256,1.6122,1.6125,1230799993.0
2007-01-11 05:35:00,1.6125,1.61267,1.61229,1.61231,939299996.0
2007-01-11 05:40:00,1.61245,1.61259,1.6123,1.61243,764200003.0
2007-01-11 05:45:00,1.61219,1.61267,1.61189,1.61236,1721399997.0
2007-01-11 05:50:00,1.61254,1.61265,1.61228,1.61255,1649900013.0
2007-01-11 05:55:00,1.61239,1.61286,1.61239,1.61268,1411400003.0
2007-01-11 06:00:00,1.61289,1.61297,1.61253,1.6129,1494599999.0
2007-01-11 06:05:00,1.61288,1.61292,1.6124,1.61275,1325700003.0
2007-01-11 06:10:00,1.61257,1.61277,1.61244,1.61264,1232100000.0
2007-01-11 06:15:00,1.61284,1.61291,1.61261,1.61261,1294399998.0
2007-01-11 06:20:00,1.61276,1.61292,1.61232,1.61261,1675599999.0
2007-01-11 06:25:00,1.61277,1.61293,1.61261,1.61283,1008700006.0
2007-01-11 06:30:00,1.61272,1.61285,1.61261,1.61285,943499994.0
2007-01-11 06:35:00,1.61269,1.61291,1.61255,1.61267,1055900007.0
2007-01-11 06:40:00,1.61267,1.61293,1.61262,1.61275,1226900012.0
2007-01-11 06:45:00,1.61275,1.61286,1.61243,1.61269,1055800004.0
2007-01-11 06:50:00,1.61275,1.61292,1.6126,1.61271,1463700008.0
2007-01-11 06:55:00,1.61286,1.61296,1.6122,1.61282,1325300004.0
2007-01-11 07:00:00,1.61269,1.61288,1.61224,1.6126,1417600004.0
2007-01-11 07:05:00,1.61276,1.61287,1.6126,1.6126,896100000.0
2007-01-11 07:10:00,1.61254,1.61291,1.6125,1.61286,926599995.0
2007-01-11 07:15:00,1.61278,1.61291,1.61257,1.61268,1118699997.0
2007-01-11 07:20:00,1.61266,1.61294,1.61263,1.61274,1304100008.0
2007-01-11 07:25:00,1.61282,1.61298,1.61263,1.61279,1431800003.0
2007-01-11 07:30:00,1.61276,1.61295,1.61271,1.61287,1040000000.0
2007-01-11 07:35:00,1.61288,1.61294,1.61272,1.61286,541199994.0
2007-01-11 07:40:00,1.61277,1.61303,1.61273,1.61281,1583100005.0
2007-01-11 07:45:00,1.61283,1.61285,1.61262,1.61271,1269900001.0
2007-01-11 07:50:00,1.6127,1.61293,1.61248,1.61279,1073200001.0
2007-01-11 07:55:00,1.61258,1.61287,1.61258,1.61267,1053800002.0
2007-01-11 08:00:00,1.61275,1.61287,1.6125,1.61277,787600006.0
2007-01-11 08:05:00,1.61277,1.61292,1.61253,1.61262,1146699995.0
2007-01-11 08:10:00,1.61256,1.61293,1.61237,1.61253,1047800011.0
2007-01-11 08:15:00,1.61261,1.61288,1.61194,1.61206,938999991.0
2007-01-11 08:20:00,1.61285,1.6131,1.61264,1.61278,1587600004.0
2007-01-11 08:25:00,1.61296,1.61313,1.61251,1.61307,1280399998.0
2007-01-11 08:30:00,1.61298,1.61322,1.61297,1.61314,1058500002.0
2007-01-11 08:35:00,1.61322,1.61329,1.61296,1.61313,1034700007.0
2007-01-11 08:40:00,1.61309,1.61339,1.61308,1.61331,1188900010.0
2007-01-11 08:45:00,1.61324,1.61341,1.61293,1.61306,1143500003.0
2007-01-11 08:50:00,1.61306,1.61336,1.613,1.61322,1468600004.0
2007-01-11 08:55:00,1.61321,1.61321,1.61284,1.61313,665399996.0
2007-01-11 09:00:00,1.6131,1.61338,1.61307,1.61325,1088499994.0
2007-01-11 09:05:00,1.61325,1.61376,1.61313,1.61366,1148800005.0
2007-01-11 09:10:00,1.61366,1.61384,1.61348,1.61367,1325200002.0
2007-01-11 09:15:00,1.61378,1.61388,1.61356,1.6137,1551099996.0
2007-01-11 09:20:00,1.6139,1.61424,1.61369,1.61391,1644599997.0
2007-01-11 09:25:00,1.61376,1.61385,1.61322,1.6134,1330800005.0
2007-01-11 09:30:00,1.6135,1.61405,1.61344,1.61405,1482199996.0
2007-01-11 09:35:00,1.61392,1.61456,1.61386,1.61426,1542400004.0
2007-01-11 09:40:00,1.61436,1.61496,1.6143,1.6147,1567400002.0
2007-01-11 09:45:00,1.61474,1.61506,1.61458,1.61478,1833700009.0
2007-01-11 09:50:00,1.61481,1.61512,1.61457,1.61487,1349599987.0
2007-01-11 09:55:00,1.61484,1.61504,1.61463,1.61465,1512100006.0
2007-01-11 10:00:00,1.61482,1.61516,1.61462,1.61513,1726299993.0
2007-01-11 10:05:00,1.61501,1.61568,1.61501,1.61563,1808199992.0
2007-01-11 10:10:00,1.6156,1.61581,1.61544,1.6157,1648100009.0
2007-01-11 10:15:00,1.61573,1.61584,1.61543,1.61566,1525700004.0
2007-01-11 10:20:00,1.61559,1.61559,1.61525,1.61547,981800004.0
2007-01-11 10:25:00,1.61547,1.61554,1.61513,1.61518,1689500007.0
2007-01-11 10:30:00,1.6153,1.61548,1.61512,1.6152,1585000005.0
2007-01-11 10:35:00,1.61527,1.61547,1.61514,1.61534,1623400014.0
2007-01-11 10:40:00,1.61533,1.61554,1.61507,1.61538,1687500016.0
2007-01-11 10:45:00,1.61533,1.61574,1.61527,1.6156,1241000000.0
2007-01-11 10:50:00,1.6157,1.61664,1.61558,1.61636,1075600001.0
2007-01-11 10:55:00,1.61646,1.61663,1.61618,1.61635,1180999999.0
2007-01-11 11:00:00,1.61645,1.61681,1.61629,1.61666,1380800008.0
2007-01-11 11:05:00,1.61655,1.61678,1.61645,1.61668,1173200007.0
2007-01-11 11:10:00,1.6165,1.61665,1.61632,1.61661,1264099999.0
2007-01-11 11:15:00,1.61643,1.61664,1.61633,1.61652,1252500004.0
2007-01-11 11:20:00,1.61658,1.61658,1.6162,1.61647,1812800000.0
2007-01-11 11:25:00,1.61639,1.61639,1.61584,1.61584,1493600013.0
2007-01-11 11:30:00,1.61597,1.61628,1.61572,1.61616,1813600009.0
2007-01-11 11:35:00,1.61629,1.61632,1.61596,1.61609,1049099998.0
2007-01-11 11:40:00,1.61593,1.61613,1.61518,1.61534,1493199998.0
2007-01-11 11:45:00,1.61538,1.61591,1.61517,1.61574,1384099994.0
2007-01-11 11:50:00,1.6158,1.61614,1.61569,1.61591,1768300005.0
2007-01-11 11:55:00,1.61618,1.61647,1.61605,1.61637,1545000008.0
2007-01-11 12:00:00,1.61643,1.61652,1.61586,1.61586,1441200004.0
2007-01-11 12:05:00,1.61593,1.61611,1.61554,1.61565,1521900007.0
2007-01-11 12:10:00,1.61577,1.61579,1.61546,1.61557,1445700009.0
2007-01-11 12:15:00,1.61571,1.61584,1.61555,1.61566,1464500006.0
2007-01-11 12:20:00,1.61566,1.61566,1.61528,1.61551,942799999.0
2007-01-11 12:25:00,1.61552,1.61567,1.61523,1.61541,1898100004.0
2007-01-11 12:30:00,1.61546,1.6157,1.61519,1.6157,1192200001.0
2007-01-11 12:35:00,1.61564,1.61576,1.61543,1.61566,1331200002.0
2007-01-11 12:40:00,1.61568,1.61573,1.61526,1.61547,1653400002.0
2007-01-11 12:45:00,1.61534,1.61558,1.61511,1.61553,1297800009.0
2007-01-11 12:50:00,1.61552,1.61567,1.61505,1.61556,1552000001.0
2007-01-11 12:55:00,1.61559,1.61591,1.61546,1.61575,1606300003.0
2007-01-11 13:00:00,1.61561,1.61582,1.61538,1.61571,1070900003.0
2007-01-11 13:05:00,1.61561,1.61587,1.61552,1.61574,1410199996.0
2007-01-11 13:10:00,1.61577,1.61578,1.61533,1.61562,1618300007.0
2007-01-11 13:15:00,1.61568,1.61637,1.61546,1.61637,1394700006.0
2007-01-11 13:20:00,1.61631,1.61648,1.61612,1.61635,1386299997.0
2007-01-11 13:25:00,1.6163,1.61638,1.61607,1.61631,1566999991.0
2007-01-11 13:30:00,1.61617,1.61634,1.61574,1.61585,1658100009.0
2007-01-11 13:35:00,1.616,1.61622,1.61584,1.61618,1325600000.0
2007-01-11 13:40:00,1.61609,1.61647,1.61596,1.6163,1464900004.0
2007-01-11 13:45:00,1.61633,1.61643,1.61597,1.6163,1728099995.0
2007-01-11 13:50:00,1.6163,1.61642,1.61595,1.61614,1751400005.0
2007-01-11 13:55:00,1.61623,1.61627,1.61594,1.61615,1639000002.0
2007-01-11 14:00:00,1.61613,1.6163,1.61587,1.61607,2101500017.0
2007-01-11 14:05:00,1.61616,1.6165,1.61606,1.61621,1261399989.0
2007-01-11 14:10:00,1.61629,1.61678,1.61611,1.6167,1372899999.0
2007-01-11 14:15:00,1.6168,1.61705,1.61537,1.61566,1440199999.0
2007-01-11 14:20:00,1.61585,1.61638,1.61579,1.61602,1761100000.0
2007-01-11 14:25:00,1.61585,1.61605,1.6131,1.61326,1714800007.0
2007-01-11 14:30:00,1.61319,1.61405,1.61306,1.61399,1524700011.0
2007-01-11 14:35:00,1.61371,1.61436,1.61371,1.61417,1439899995.0
2007-01-11 14:40:00,1.6142,1.61442,1.61382,1.61384,1869999993.0
2007-01-11 14:45:00,1.61397,1.61397,1.61289,1.61289,891500003.0
2007-01-11 14:50:00,1.613,1.61313,1.61253,1.61303,1467800013.0
2007-01-11 14:55:00,1.61283,1.61309,1.61254,1.61278,1256900014.0
2007-01-11 15:00:00,1.61275,1.61284,1.61241,1.61267,1500399996.0
2007-01-11 15:05:00,1.61259,1.61316,1.61231,1.61316,1121999994.0
2007-01-11 15:10:00,1.61298,1.61319,1.61259,1.61274,1278300007.0
2007-01-11 15:15:00,1.61257,1.61289,1.61243,1.61278,1704200002.0
2007-01-11 15:20:00,1.61274,1.61301,1.61255,1.61273,1396000003.0
2007-01-11 15:25:00,1.613,1.61346,1.61285,1.6131,1229199996.0
2007-01-11 15:30:00,1.61298,1.61316,1.61263,1.61276,1382800004.0
2007-01-11 15:35:00,1.61289,1.61315,1.61199,1.61214,1452399993.0
2007-01-11 15:40:00,1.612,1.61225,1.61111,1.61135,1485499996.0
2007-01-11 15:45:00,1.61137,1.61149,1.61074,1.61111,1975100002.0
2007-01-11 15:50:00,1.61124,1.61158,1.61115,1.61146,1933499997.0
2007-01-11 15:55:00,1.61163,1.61166,1.61123,1.61132,1483999996.0
2007-01-11 16:00:00,1.61139,1.61154,1.61111,1.61141,1550900000.0
2007-01-11 16:05:00,1.61149,1.61171,1.61129,1.61164,1335800003.0
2007-01-11 16:10:00,1.61155,1.61163,1.61111,1.61136,1806399999.0
2007-01-11 16:15:00,1.61121,1.61137,1.61092,1.61098,1862300007.0
2007-01-11 16:20:00,1.61109,1.61127,1.61079,1.61115,1210100008.0
2007-01-11 16:25:00,1.61127,1.61133,1.61085,1.61097,1588800011.0
2007-01-11 16:30:00,1.61079,1.61158,1.61079,1.61155,1549200009.0
2007-01-11 16:35:00,1.61137,1.61168,1.6113,1.61141,1858200004.0
2007-01-11 16:40:00,1.61152,1.6117,1.61121,1.61156,1413799994.0
2007-01-11 16:45:00,1.61156,1.61164,1.61126,1.61164,1745600007.0
2007-01-11 16:50:00,1.61145,1.61207,1.61145,1.6116,1383600000.0
2007-01-11 16:55:00,1.6116,1.61172,1.61106,1.61128,1409600001.0
2007-01-11 17:00:00,1.61119,1.61158,1.61104,1.61126,1121100006.0
2007-01-11 17:05:00,1.61156,1.61208,1.61133,1.61152,1630099998.0
2007-01-11 17:10:00,1.61144,1.61166,1.61119,1.61148,1482299994.0
2007-01-11 17:15:00,1.61141,1.61171,1.6113,1.61157,1427999998.0
2007-01-11 17:20:00,1.61171,1.61194,1.61153,1.61166,1292799999.0
2007-01-11 17:25:00,1.61168,1.61199,1.61156,1.61189,1534100013.0
2007-01-11 17:30:00,1.61167,1.61185,1.61128,1.61146,1266900000.0
2007-01-11 17:35:00,1.61152,1.61159,1.61116,1.61134,1382799996.0
2007-01-11 17:40:00,1.61112,1.61141,1.61061,1.61119,1676200007.0
2007-01-11 17:45:00,1.61118,1.61125,1.61071,1.61091,1769500003.0
2007-01-11 17:50:00,1.61088,1.61099,1.6106,1.6108,1270700006.0
2007-01-11 17:55:00,1.61069,1.61087,1.6105,1.6105,1112500008.0
2007-01-11 18:00:00,1.61054,1.61065,1.6102,1.6102,6235999999.0
2007-01-11 18:05:00,1.6101,1.61031,1.60994,1.61012,9560000015.0
2007-01-11 18:10:00,1.61032,1.61056,1.61018,1.6104,5964200011.0
2007-01-11 18:15:00,1.61041,1.6106,1.61013,1.61019,6201299990.0
2007-01-11 18:20:00,1.6104,1.6106,1.6102,1.6103,3755200016.0
2007-01-11 18:25:00,1.6104,1.61061,1.6102,1.61039,4859400022.0
2007-01-11 18:30:00,1.61035,1.61067,1.61029,1.61054,6030500023.0
2007-01-11 18:35:00,1.61053,1.61062,1.61011,1.61029,6764900007.0
2007-01-11 18:40:00,1.60999,1.61025,1.60972,1.60995,3806000023.0
2007-01-11 18:45:00,1.60996,1.61042,1.60968,1.61033,2853000001.0
2007-01-11 18:50:00,1.61025,1.61043,1.61009,1.61024,5431100025.0
2007-01-11 18:55:00,1.61025,1.6106,1.61002,1.61047,5612600008.0
2007-01-11 19:00:00,1.61056,1.61061,1.61027,1.6103,2446600011.0
2007-01-11 19:05:00,1.61034,1.6104,1.60999,1.61014,6753600035.0
2007-01-11 19:10:00,1.6103,1.61054,1.61019,1.61046,4126800011.0
2007-01-11 19:15:00,1.61049,1.6107,1.61035,1.61055,4609200009.0
2007-01-11 19:20:00,1.61065,1.61072,1.6102,1.61048,4050900011.0
2007-01-11 19:25:00,1.61035,1.6105,1.61009,1.61023,4821699998.0
2007-01-11 19:30:00,1.6099,1.61045,1.6098,1.61022,6364699984.0
2007-01-11 19:35:00,1.61017,1.61047,1.61003,1.61023,4172700015.0
2007-01-11 19:40:00,1.61032,1.61055,1.61021,1.61033,3114000019.0
2007-01-11 19:45:00,1.61047,1.61062,1.61029,1.61046,3058500012.0
2007-01-11 19:50:00,1.61035,1.61058,1.61017,1.6103,2081600014.0
2007-01-11 19:55:00,1.61026,1.61045,1.61007,1.61028,6205400018.0
2007-01-11 20:00:00,1.61036,1.61043,1.61012,1.61041,2130800010.0
2007-01-11 20:05:00,1.61026,1.61055,1.61011,1.61038,3078400009.0
2007-01-11 20:10:00,1.61047,1.61047,1.60989,1.60999,3961400018.0
2007-01-11 20:15:00,1.60999,1.61016,1.60987,1.60996,1904500004.0
2007-01-11 20:20:00,1.6103,1.6103,1.60994,1.61008,3400200005.0
2007-01-11 20:25:00,1.61021,1.6106,1.60987,1.60989,4510799999.0
2007-01-11 20:30:00,1.6108,1.6109,1.60985,1.60993,5578599968.0
2007-01-11 20:35:00,1.61004,1.6102,1.60981,1.61001,4886400018.0
2007-01-11 20:40:00,1.6101,1.6105,1.60975,1.61041,4051399999.0
2007-01-11 20:45:00,1.61045,1.6105,1.61,1.6102,4429700020.0
2007-01-11 20:50:00,1.61016,1.61043,1.60994,1.60998,6307900015.0
2007-01-11 20:55:00,1.6099,1.6107,1.60985,1.6107,3541200001.0
2007-01-11 21:00:00,1.6106,1.6107,1.61003,1.61023,5947000006.0
2007-01-11 21:05:00,1.61027,1.61083,1.61006,1.61039,2684200012.0
2007-01-11 21:10:00,1.61043,1.61043,1.60999,1.61025,3701000012.0
2007-01-11 21:15:00,1.61023,1.61031,1.60995,1.61005,4081399996.0
2007-01-11 21:20:00,1.61018,1.6104,1.61005,1.61018,3832699996.0
2007-01-11 21:25:00,1.61023,1.61075,1.61005,1.61075,3231600003.0
2007-01-11 21:30:00,1.61071,1.61099,1.61062,1.6107,3856799994.0
2007-01-11 21:35:00,1.61058,1.61087,1.61049,1.61061,1773300007.0
2007-01-11 21:40:00,1.6106,1.61071,1.61036,1.61043,4462500010.0
2007-01-11 21:45:00,1.61026,1.61067,1.61026,1.61058,4945700022.0
2007-01-11 21:50:00,1.61044,1.6107,1.61035,1.61052,3493100014.0
2007-01-11 21:55:00,1.6105,1.61078,1.61044,1.61064,3766300018.0
2007-01-11 22:00:00,1.61067,1.61082,1.61037,1.61055,2924299998.0
2007-01-11 22:05:00,1.61063,1.61075,1.61031,1.61043,1929599989.0
2007-01-11 22:10:00,1.61043,1.6108,1.61035,1.61062,1745900003.0
2007-01-11 22:15:00,1.61053,1.61078,1.61043,1.61057,1607000008.0
2007-01-11 22:20:00,1.61056,1.61075,1.61036,1.61053,1881799996.0
2007-01-11 22:25:00,1.61045,1.61057,1.60999,1.61049,3737300008.0
2007-01-11 22:30:00,1.61045,1.61055,1.61015,1.6104,1770000000.0
2007-01-11 22:35:00,1.61044,1.61052,1.60999,1.61035,2593700010.0
2007-01-11 22:40:00,1.61035,1.61056,1.61003,1.61035,3812199998.0
2007-01-11 22:45:00,1.61037,1.61052,1.61004,1.61035,1833700001.0
2007-01-11 22:50:00,1.61026,1.6104,1.60993,1.6101,1726300003.0
2007-01-11 22:55:00,1.61005,1.61045,1.60987,1.60987,1271399993.0
2007-01-11 23:00:00,1.61015,1.61054,1.6098,1.61037,1267499996.0
2007-01-11 23:05:00,1.61032,1.61049,1.61002,1.61022,1211899998.0
2007-01-11 23:10:00,1.61026,1.6104,1.61012,1.61021,927199995.0
2007-01-11 23:15:00,1.61015,1.61043,1.61015,1.61032,1423000005.0
2007-01-11 23:20:00,1.61035,1.61054,1.61025,1.6105,1049100004.0
2007-01-11 23:25:00,1.61049,1.61083,1.61036,1.61064,1025300001.0
2007-01-11 23:30:00,1.61076,1.61085,1.61042,1.61063,1443999996.0
2007-01-11 23:35:00,1.61066,1.61088,1.6106,1.61067,816999999.0
2007-01-11 23:40:00,1.61078,1.61083,1.61045,1.61068,1629800004.0
2007-01-11 23:45:00,1.61064,1.61087,1.61052,1.61062,585399997.0
2007-01-11 23:50:00,1.61068,1.61085,1.61031,1.61031,1190400009.0
2007-01-11 23:55:00,1.61053,1.61085,1.61047,1.61078,613900008.0
2007-01-12 00:00:00,1.61075,1.61085,1.61034,1.61085,696099999.0
2007-01-12 00:05:00,1.61076,1.61125,1.61067,1.61119,1924800006.0
2007-01-12 00:10:00,1.61121,1.61133,1.61026,1.61103,1565499997.0
2007-01-12 00:15:00,1.61117,1.61118,1.61068,1.61094,1104200010.0
2007-01-12 00:20:00,1.61107,1.6111,1.61066,1.61066,1324499998.0
2007-01-12 00:25:00,1.61075,1.61104,1.61068,1.61086,1227100010.0
2007-01-12 00:30:00,1.61106,1.61115,1.61086,1.61109,1092500007.0
2007-01-12 00:35:00,1.6111,1.61124,1.61092,1.61117,1000700007.0
2007-01-12 00:40:00,1.61104,1.61137,1.61087,1.61089,1312899995.0
2007-01-12 00:45:00,1.61087,1.61113,1.61076,1.61101,1188700009.0
2007-01-12 00:50:00,1.61088,1.61104,1.61036,1.61097,1433200005.0
2007-01-12 00:55:00,1.61091,1.61115,1.6107,1.61098,1213400000.0
2007-01-12 01:00:00,1.61087,1.61118,1.61079,1.6111,1543600011.0
2007-01-12 01:05:00,1.61096,1.61108,1.61081,1.61098,989699997.0
2007-01-12 01:10:00,1.61098,1.611,1.61061,1.61095,1435500007.0
2007-01-12 01:15:00,1.61093,1.61099,1.61044,1.61095,1011500011.0
2007-01-12 01:20:00,1.61088,1.61101,1.61068,1.61072,938800009.0
2007-01-12 01:25:00,1.61073,1.61093,1.61061,1.61072,1407000004.0
2007-01-12 01:30:00,1.61086,1.61087,1.61053,1.61087,1187200002.0
2007-01-12 01:35:00,1.61078,1.61114,1.61064,1.6108,964300002.0
2007-01-12 01:40:00,1.61096,1.61096,1.61058,1.61093,959700005.0
2007-01-12 01:45:00,1.61077,1.61093,1.61067,1.61091,1484700005.0
2007-01-12 01:50:00,1.61093,1.61101,1.61074,1.61089,795299996.0
2007-01-12 01:55:00,1.61091,1.61102,1.61069,1.61102,1186900009.0
2007-01-12 02:00:00,1.61088,1.61114,1.61064,1.61096,1609399996.0
2007-01-12 02:05:00,1.61102,1.61111,1.6106,1.61082,1257600000.0
2007-01-12 02:10:00,1.61101,1.61103,1.61065,1.61096,1464900007.0
2007-01-12 02:15:00,1.61089,1.61108,1.6108,1.61108,798500001.0
2007-01-12 02:20:00,1.61091,1.61111,1.61051,1.61072,1288400012.0
2007-01-12 02:25:00,1.61072,1.61078,1.61013,1.61055,1529199998.0
2007-01-12 02:30:00,1.61039,1.61064,1.6102,1.6105,953900005.0
2007-01-12 02:35:00,1.61056,1.61056,1.61012,1.61032,1671700011.0
2007-01-12 02:40:00,1.6103,1.61055,1.6102,1.61048,1047100001.0
2007-01-12 02:45:00,1.6105,1.61058,1.61026,1.61038,1096399996.0
2007-01-12 02:50:00,1.61037,1.61053,1.6102,1.61043,1321100003.0
2007-01-12 02:55:00,1.61036,1.61045,1.61012,1.6104,1027600001.0
2007-01-12 03:00:00,1.61028,1.61046,1.61005,1.61007,1114399996.0
2007-01-12 03:05:00,1.61018,1.61047,1.61014,1.61047,1144100006.0
2007-01-12 03:10:00,1.61047,1.61058,1.61019,1.61051,1361100007.0
2007-01-12 03:15:00,1.61042,1.61055,1.61017,1.61043,950200002.0
2007-01-12 03:20:00,1.61052,1.6106,1.6103,1.61046,1348200002.0
2007-01-12 03:25:00,1.61046,1.61057,1.61027,1.61051,922200006.0
2007-01-12 03:30:00,1.61048,1.61055,1.61026,1.61047,1243199998.0
2007-01-12 03:35:00,1.6104,1.61052,1.60993,1.61052,816700003.0
2007-01-12 03:40:00,1.61013,1.61053,1.60998,1.61053,1487600003.0
2007-01-12 03:45:00,1.61047,1.6106,1.6102,1.61035,1528699995.0
2007-01-12 03:50:00,1.61054,1.61093,1.6104,1.61081,1286100007.0
2007-01-12 03:55:00,1.61066,1.61106,1.61066,1.61097,1268000005.0
2007-01-12 04:00:00,1.61086,1.61114,1.61068,1.61103,1446900007.0
2007-01-12 04:05:00,1.61097,1.6111,1.61055,1.6109,1453100007.0
2007-01-12 04:10:00,1.61079,1.61096,1.61066,1.61084,1620699994.0
2007-01-12 04:15:00,1.6108,1.61085,1.6104,1.61055,1206700000.0
2007-01-12 04:20:00,1.6106,1.6108,1.61043,1.6105,1373600004.0
2007-01-12 04:25:00,1.61064,1.61071,1.61033,1.61051,1402000006.0
2007-01-12 04:30:00,1.61054,1.61075,1.6104,1.61046,770099994.0
2007-01-12 04:35:00,1.61049,1.61065,1.61024,1.61037,1535600006.0
2007-01-12 04:40:00,1.61051,1.61058,1.61026,1.61055,996900001.0
2007-01-12 04:45:00,1.61048,1.61063,1.61023,1.61045,1301100006.0
2007-01-12 04:50:00,1.61029,1.61062,1.61026,1.61048,1132299999.0
2007-01-12 04:55:00,1.61034,1.61058,1.61034,1.6105,803200005.0
2007-01-12 05:00:00,1.61049,1.61063,1.60982,1.61036,1134899998.0
2007-01-12 05:05:00,1.61044,1.61065,1.61037,1.61053,1351700005.0
2007-01-12 05:10:00,1.61056,1.61066,1.61031,1.6106,927699998.0
2007-01-12 05:15:00,1.61044,1.61061,1.61027,1.61042,1066400003.0
2007-01-12 05:20:00,1.60996,1.61059,1.60991,1.61036,1606599998.0
2007-01-12 05:25:00,1.61034,1.6106,1.61025,1.61041,1674199997.0
2007-01-12 05:30:00,1.61044,1.61066,1.61016,1.61055,1182200008.0
2007-01-12 05:35:00,1.61046,1.61058,1.61024,1.61045,1470000008.0
2007-01-12 05:40:00,1.61052,1.61052,1.61003,1.61032,1045199999.0
2007-01-12 05:45:00,1.6104,1.61045,1.61008,1.61025,1436300002.0
2007-01-12 05:50:00,1.61023,1.61031,1.60996,1.61001,1506000010.0
2007-01-12 05:55:00,1.61012,1.61025,1.60974,1.6101,1292400000.0
2007-01-12 06:00:00,1.6102,1.61028,1.60991,1.60996,1581699996.0
2007-01-12 06:05:00,1.60992,1.61022,1.6098,1.61005,1537200003.0
2007-01-12 06:10:00,1.61008,1.61026,1.60989,1.61007,1258299994.0
2007-01-12 06:15:00,1.61013,1.61024,1.60997,1.60999,1157800001.0
2007-01-12 06:20:00,1.60967,1.61026,1.60947,1.6102,1340800003.0
2007-01-12 06:25:00,1.6102,1.61025,1.60958,1.60986,1586400009.0
2007-01-12 06:30:00,1.60959,1.61014,1.60942,1.61007,1386000006.0
2007-01-12 06:35:00,1.60995,1.61019,1.60974,1.60987,821800002.0
2007-01-12 06:40:00,1.60988,1.61018,1.60982,1.60999,1228200002.0
2007-01-12 06:45:00,1.61002,1.6101,1.60979,1.6099,969800000.0
2007-01-12 06:50:00,1.60985,1.61027,1.60971,1.61007,1148000002.0
2007-01-12 06:55:00,1.61022,1.61047,1.61014,1.61023,1389900005.0
2007-01-12 07:00:00,1.61022,1.61049,1.61008,1.61045,1615400001.0
2007-01-12 07:05:00,1.6104,1.61043,1.61,1.61012,466300002.0
2007-01-12 07:10:00,1.61015,1.61043,1.61002,1.6104,1052399996.0
2007-01-12 07:15:00,1.61043,1.61063,1.61023,1.61034,1267399998.0
2007-01-12 07:20:00,1.6103,1.61066,1.61022,1.61043,1563999998.0
2007-01-12 07:25:00,1.61042,1.61068,1.6103,1.61053,1406699993.0
2007-01-12 07:30:00,1.6106,1.61071,1.61038,1.61067,1579500001.0
2007-01-12 07:35:00,1.61049,1.61071,1.61039,1.61055,1222100004.0
2007-01-12 07:40:00,1.61055,1.61068,1.61026,1.61056,1759100006.0
2007-01-12 07:45:00,1.61054,1.61064,1.61032,1.61051,1260300005.0
2007-01-12 07:50:00,1.61045,1.61063,1.61019,1.61063,942700007.0
2007-01-12 07:55:00,1.61042,1.61107,1.61042,1.61088,1142400003.0
2007-01-12 08:00:00,1.61091,1.61152,1.61087,1.61152,1219399997.0
2007-01-12 08:05:00,1.6116,1.61172,1.61114,1.61122,1231400005.0
2007-01-12 08:10:00,1.61086,1.61132,1.61086,1.61105,1246399998.0
2007-01-12 08:15:00,1.61125,1.61147,1.61101,1.61126,1209600002.0
2007-01-12 08:20:00,1.61131,1.6114,1.61055,1.6111,1247900007.0
2007-01-12 08:25:00,1.6111,1.61133,1.61104,1.61119,981300006.0
2007-01-12 08:30:00,1.61111,1.61192,1.6111,1.61186,1338599999.0
2007-01-12 08:35:00,1.61181,1.61207,1.61172,1.61202,1571300009.0
2007-01-12 08:40:00,1.61188,1.61212,1.61175,1.61201,1361400002.0
2007-01-12 08:45:00,1.6121,1.61225,1.61187,1.6121,1488300003.0
2007-01-12 08:50:00,1.61204,1.61258,1.61188,1.61234,1244500000.0
2007-01-12 08:55:00,1.61239,1.61271,1.61227,1.61227,1341800007.0
2007-01-12 09:00:00,1.61231,1.6135,1.61223,1.61332,1443800013.0
2007-01-12 09:05:00,1.61345,1.61359,1.61282,1.61288,1578800006.0
2007-01-12 09:10:00,1.61288,1.61336,1.61277,1.61318,1271199988.0
2007-01-12 09:15:00,1.61323,1.61354,1.61317,1.61323,972600001.0
2007-01-12 09:20:00,1.61331,1.61339,1.61296,1.6132,1129599997.0
2007-01-12 09:25:00,1.61316,1.61316,1.61248,1.61255,1277800007.0
2007-01-12 09:30:00,1.61275,1.61285,1.61239,1.61271,1591500007.0
2007-01-12 09:35:00,1.61275,1.6129,1.61254,1.61277,1218099994.0
2007-01-12 09:40:00,1.61264,1.61291,1.61234,1.61235,1259500007.0
2007-01-12 09:45:00,1.61254,1.61285,1.61252,1.6126,1932000002.0
2007-01-12 09:50:00,1.61268,1.61276,1.61225,1.61238,1512900006.0
2007-01-12 09:55:00,1.61239,1.61259,1.61188,1.61188,1478500004.0
2007-01-12 10:00:00,1.61203,1.61207,1.61132,1.61144,1287500007.0
2007-01-12 10:05:00,1.61149,1.61236,1.61149,1.61235,1777600014.0
2007-01-12 10:10:00,1.61216,1.61233,1.61204,1.61218,1856200009.0
2007-01-12 10:15:00,1.61217,1.61256,1.61211,1.6125,2055200004.0
2007-01-12 10:20:00,1.61245,1.61273,1.61229,1.61258,1247500009.0
2007-01-12 10:25:00,1.6126,1.61306,1.61224,1.61276,1132800001.0
2007-01-12 10:30:00,1.61294,1.61351,1.61266,1.61334,1133499998.0
2007-01-12 10:35:00,1.61334,1.6134,1.61312,1.61328,1447099996.0
2007-01-12 10:40:00,1.6131,1.61327,1.61278,1.61317,1341699994.0
2007-01-12 10:45:00,1.61327,1.61346,1.61319,1.61339,862799999.0
2007-01-12 10:50:00,1.61334,1.61345,1.61303,1.61319,1303700008.0
2007-01-12 10:55:00,1.61314,1.61328,1.61298,1.6132,1290499997.0
2007-01-12 11:00:00,1.61328,1.6135,1.61311,1.61327,1460900010.0
2007-01-12 11:05:00,1.61326,1.61361,1.61317,1.61353,929400001.0
2007-01-12 11:10:00,1.61357,1.61373,1.61342,1.61353,1255600000.0
2007-01-12 11:15:00,1.61339,1.61363,1.61322,1.61354,1405700004.0
2007-01-12 11:20:00,1.61366,1.61404,1.61354,1.61381,1871600008.0
2007-01-12 11:25:00,1.61363,1.6138,1.61306,1.61317,1649799992.0
2007-01-12 11:30:00,1.61312,1.61317,1.61234,1.61298,1611699992.0
2007-01-12 11:35:00,1.61281,1.61295,1.61264,1.61276,1355000001.0
2007-01-12 11:40:00,1.61285,1.61293,1.6126,1.6128,1520900004.0
2007-01-12 11:45:00,1.61268,1.61295,1.61255,1.61278,1446799996.0
2007-01-12 11:50:00,1.61288,1.6129,1.61195,1.61209,1677700002.0
2007-01-12 11:55:00,1.61208,1.61251,1.6119,1.61229,1406400010.0
2007-01-12 12:00:00,1.61238,1.61252,1.61213,1.6124,1649300006.0
2007-01-12 12:05:00,1.61233,1.61242,1.61178,1.61217,1569400006.0
2007-01-12 12:10:00,1.61236,1.61244,1.61202,1.6122,1338499999.0
2007-01-12 12:15:00,1.61227,1.61232,1.61197,1.612,1412300005.0
2007-01-12 12:20:00,1.61177,1.61198,1.61167,1.61187,1128200001.0
2007-01-12 12:25:00,1.61187,1.6124,1.61181,1.61206,1838000000.0
2007-01-12 12:30:00,1.61224,1.61242,1.6121,1.61222,1250200004.0
2007-01-12 12:35:00,1.61232,1.61242,1.6121,1.6123,1158000009.0
2007-01-12 12:40:00,1.61229,1.61249,1.61201,1.61225,1254400007.0
2007-01-12 12:45:00,1.61226,1.61238,1.61208,1.61232,1173199992.0
2007-01-12 12:50:00,1.61228,1.61242,1.61192,1.61226,1467199997.0
2007-01-12 12:55:00,1.61238,1.61244,1.61208,1.61226,1490900006.0
2007-01-12 13:00:00,1.6123,1.61251,1.61221,1.61247,1664099995.0
2007-01-12 13:05:00,1.61227,1.61277,1.61215,1.61267,1390700009.0
2007-01-12 13:10:00,1.6127,1.61286,1.61254,1.61285,1468099996.0
2007-01-12 13:15:00,1.61268,1.61283,1.61204,1.6122,1350400005.0
2007-01-12 13:20:00,1.61227,1.61235,1.61199,1.61213,1490099997.0
2007-01-12 13:25:00,1.61214,1.61233,1.61195,1.61227,1435000012.0
2007-01-12 13:30:00,1.61224,1.61232,1.61192,1.61198,1476900010.0
2007-01-12 13:35:00,1.61212,1.61219,1.61182,1.61209,1528700007.0
2007-01-12 13:40:00,1.61206,1.6122,1.61188,1.61199,1376799997.0
2007-01-12 13:45:00,1.61208,1.61237,1.61193,1.61216,1853799991.0
2007-01-12 13:50:00,1.61209,1.61229,1.61199,1.61213,1242600012.0
2007-01-12 13:55:00,1.61215,1.61224,1.61186,1.61212,1258600002.0
2007-01-12 14:00:00,1.61203,1.61217,1.61166,1.6121,1511199992.0
2007-01-12 14:05:00,1.61197,1.61216,1.61184,1.61191,1468100010.0
2007-01-12 14:10:00,1.61205,1.61243,1.61205,1.61221,1374700000.0
2007-01-12 14:15:00,1.61238,1.61252,1.61219,1.61232,1127000000.0
2007-01-12 14:20:00,1.61249,1.61281,1.61233,1.61256,1739300000.0
2007-01-12 14:25:00,1.61273,1.61279,1.6123,1.61273,1621799995.0
2007-01-12 14:30:00,1.61271,1.61287,1.61247,1.61283,1880700004.0
2007-01-12 14:35:00,1.61275,1.61289,1.61252,1.61269,1320399995.0
2007-01-12 14:40:00,1.61273,1.61282,1.61246,1.61246,1488800008.0
2007-01-12 14:45:00,1.61266,1.61275,1.6124,1.61258,2010999999.0
2007-01-12 14:50:00,1.61253,1.61265,1.61225,1.61243,1390100002.0
2007-01-12 14:55:00,1.61227,1.61261,1.61227,1.6125,1061200004.0
2007-01-12 15:00:00,1.61248,1.61255,1.61212,1.6123,1544599994.0
2007-01-12 15:05:00,1.61228,1.6126,1.61199,1.61243,1164999993.0
2007-01-12 15:10:00,1.61235,1.61262,1.61222,1.6124,1647699998.0
2007-01-12 15:15:00,1.6124,1.61251,1.61215,1.61231,1713200002.0
2007-01-12 15:20:00,1.61238,1.6124,1.61172,1.61207,1394200005.0
2007-01-12 15:25:00,1.61212,1.61235,1.6119,1.61199,1540800001.0
2007-01-12 15:30:00,1.61173,1.61197,1.6114,1.6114,1524200003.0
2007-01-12 15:35:00,1.6117,1.61202,1.61146,1.61171,1338600006.0
2007-01-12 15:40:00,1.61182,1.61188,1.61139,1.61163,1375500005.0
2007-01-12 15:45:00,1.61153,1.61154,1.61112,1.6113,1564400005.0
2007-01-12 15:50:00,1.61129,1.61208,1.61116,1.61208,1345400000.0
2007-01-12 15:55:00,1.612,1.61213,1.61165,1.6119,1804099989.0
2007-01-12 16:00:00,1.61186,1.61214,1.61168,1.6121,1642699994.0
2007-01-12 16:05:00,1.61213,1.61229,1.61147,1.61165,1716900005.0
2007-01-12 16:10:00,1.61167,1.61191,1.6113,1.61144,1666399996.0
2007-01-12 16:15:00,1.61132,1.61172,1.61113,1.61164,1559100001.0
2007-01-12 16:20:00,1.6116,1.61179,1.61133,1.61158,2068600004.0
2007-01-12 16:25:00,1.61139,1.61164,1.6111,1.61144,1413099994.0
2007-01-12 16:30:00,1.6113,1.61162,1.61115,1.61149,1109200003.0
2007-01-12 16:35:00,1.61137,1.6115,1.61104,1.61114,1614299992.0
2007-01-12 16:40:00,1.61128,1.61137,1.6109,1.61111,1292899996.0
2007-01-12 16:45:00,1.61112,1.61133,1.61095,1.61122,1189599995.0
2007-01-12 16:50:00,1.61155,1.61196,1.61129,1.61154,1098099999.0
2007-01-12 16:55:00,1.61163,1.61169,1.61096,1.61132,1386100000.0
2007-01-12 17:00:00,1.61126,1.61187,1.6109,1.61153,1548299996.0
2007-01-12 17:05:00,1.61177,1.61227,1.6117,1.61186,1569099997.0
2007-01-12 17:10:00,1.61187,1.61204,1.61172,1.61188,1437200002.0
2007-01-12 17:15:00,1.61186,1.61205,1.61171,1.61194,1408000004.0
2007-01-12 17:20:00,1.61183,1.61193,1.61158,1.61191,1699300000.0
2007-01-12 17:25:00,1.61192,1.61239,1.61179,1.61211,1146400001.0
2007-01-12 17:30:00,1.61185,1.6123,1.61159,1.612,1413500000.0
2007-01-12 17:35:00,1.6119,1.61239,1.61182,1.61209,1366699999.0
2007-01-12 17:40:00,1.61184,1.61224,1.61178,1.61207,1587600006.0
2007-01-12 17:45:00,1.61193,1.61231,1.61189,1.61191,1155900000.0
2007-01-12 17:50:00,1.61189,1.61229,1.61186,1.61202,1373699993.0
2007-01-12 17:55:00,1.61225,1.61251,1.61181,1.61251,1032100004.0
2007-01-12 18:00:00,1.61239,1.6136,1.61233,1.6134,3271500000.0
2007-01-12 18:05:00,1.6135,1.6136,1.6123,1.61257,7758499995.0
2007-01-12 18:10:00,1.6134,1.6135,1.6124,1.6134,8015200028.0
2007-01-12 18:15:00,1.61258,1.6135,1.6125,1.61315,5719300032.0
2007-01-12 18:20:00,1.6133,1.6134,1.61294,1.6132,3089400007.0
2007-01-12 18:25:00,1.61334,1.61353,1.61314,1.6132,4625999993.0
2007-01-12 18:30:00,1.61324,1.6134,1.61287,1.6134,5086400021.0
2007-01-12 18:35:00,1.61318,1.61339,1.61289,1.6133,8684200037.0
2007-01-12 18:40:00,1.61345,1.61363,1.61297,1.61308,4010099998.0
2007-01-12 18:45:00,1.6129,1.61339,1.61283,1.61331,2515899999.0
2007-01-12 18:50:00,1.6133,1.61352,1.61316,1.61342,5320200017.0
2007-01-12 18:55:00,1.6135,1.6136,1.61311,1.61341,6255500021.0
2007-01-12 19:00:00,1.61337,1.61361,1.61327,1.6133,2065500003.0
2007-01-12 19:05:00,1.61343,1.61359,1.6132,1.61337,6188100010.0
2007-01-12 19:10:00,1.61349,1.61358,1.61325,1.61344,3742100000.0
2007-01-12 19:15:00,1.6134,1.61354,1.61316,1.61328,4490600014.0
2007-01-12 19:20:00,1.61334,1.61341,1.61304,1.61319,3368000011.0
2007-01-12 19:25:00,1.6132,1.6134,1.61299,1.61303,4428900021.0
2007-01-12 19:30:00,1.61314,1.61349,1.61295,1.6133,4838000031.0
2007-01-12 19:35:00,1.61338,1.61361,1.61306,1.61325,3460300002.0
2007-01-12 19:40:00,1.61336,1.61354,1.6132,1.61335,3183500009.0
2007-01-12 19:45:00,1.61328,1.61345,1.61292,1.61325,2790600013.0
2007-01-12 19:50:00,1.61308,1.61332,1.61293,1.6131,2284100008.0
2007-01-12 19:55:00,1.61325,1.61332,1.61294,1.61326,5624500002.0
2007-01-12 20:00:00,1.61332,1.61332,1.6129,1.61307,1987499991.0
2007-01-12 20:05:00,1.613,1.61324,1.61292,1.613,2626500002.0
2007-01-12 20:10:00,1.613,1.61314,1.61288,1.61306,3860100007.0
2007-01-12 20:15:00,1.61305,1.61312,1.6122,1.6122,4247600018.0
2007-01-12 20:20:00,1.6121,1.613,1.6121,1.61281,3473700017.0
2007-01-12 20:25:00,1.61281,1.61307,1.6118,1.61275,5124200019.0
2007-01-12 20:30:00,1.612,1.61288,1.612,1.61262,1250800001.0
2007-01-12 20:35:00,1.61285,1.61296,1.61262,1.61282,5158500005.0
2007-01-12 20:40:00,1.61279,1.61292,1.61253,1.61273,3899100009.0
2007-01-12 20:45:00,1.6126,1.61296,1.6125,1.61275,4830299995.0
2007-01-12 20:50:00,1.61273,1.61285,1.61259,1.6128,6220200006.0
2007-01-12 20:55:00,1.61278,1.61279,1.6117,1.6119,6679000022.0
2007-01-12 21:00:00,1.6118,1.61278,1.6118,1.61261,6112400019.0
2007-01-12 21:05:00,1.61254,1.6128,1.61243,1.61245,2437900018.0
2007-01-12 21:10:00,1.61256,1.61265,1.61231,1.61246,3615400007.0
2007-01-12 21:15:00,1.61255,1.61259,1.61198,1.6121,4643499996.0
2007-01-12 21:20:00,1.612,1.6122,1.61182,1.61204,5617899998.0
2007-01-12 21:25:00,1.61192,1.6122,1.61174,1.61184,3589599995.0
2007-01-12 21:30:00,1.61195,1.61231,1.61184,1.6122,4594100012.0
2007-01-12 21:35:00,1.61211,1.6123,1.61202,1.61205,1955199991.0
2007-01-12 21:40:00,1.61205,1.61222,1.61172,1.61177,4438100015.0
2007-01-12 21:45:00,1.61183,1.61218,1.61171,1.61186,4628000007.0
2007-01-12 21:50:00,1.61198,1.61198,1.6117,1.6118,3147000003.0
2007-01-12 21:55:00,1.6118,1.61208,1.61159,1.61187,3231800029.0
2007-01-12 22:00:00,1.61183,1.61215,1.61181,1.61207,3145500009.0
2007-01-12 22:05:00,1.61213,1.61219,1.6118,1.61185,2218099996.0
2007-01-12 22:10:00,1.61197,1.61207,1.61172,1.6118,1850900004.0
2007-01-12 22:15:00,1.61172,1.61208,1.61159,1.61185,1897600009.0
2007-01-12 22:20:00,1.61182,1.61198,1.61161,1.61161,1842599998.0
2007-01-12 22:25:00,1.61185,1.61185,1.61141,1.61167,3198299994.0
2007-01-12 22:30:00,1.61176,1.61192,1.61145,1.61181,1663099999.0
2007-01-12 22:35:00,1.61188,1.61197,1.61146,1.61177,2323400012.0
2007-01-12 22:40:00,1.61157,1.61184,1.61134,1.61156,3559600010.0
2007-01-12 22:45:00,1.61137,1.61185,1.61115,1.61158,1711100003.0
2007-01-12 22:50:00,1.61164,1.61189,1.61134,1.61182,1975400000.0
2007-01-12 22:55:00,1.6118,1.61203,1.6114,1.6117,1212700002.0
2007-01-12 23:00:00,1.61167,1.61198,1.61135,1.61183,1321800010.0
2007-01-12 23:05:00,1.6118,1.61185,1.61104,1.61175,1331499997.0
2007-01-12 23:10:00,1.61169,1.61188,1.61143,1.61164,1014500003.0
2007-01-12 23:15:00,1.61155,1.61192,1.6114,1.61149,1182300000.0
2007-01-12 23:20:00,1.61173,1.61173,1.61095,1.6116,1204100003.0
2007-01-12 23:25:00,1.61169,1.61185,1.61149,1.61174,969500014.0
2007-01-12 23:30:00,1.61185,1.61207,1.61145,1.61158,1337300003.0
2007-01-12 23:35:00,1.61161,1.61182,1.61152,1.61169,1386899990.0
2007-01-12 23:40:00,1.61175,1.61175,1.61141,1.61164,1262400005.0
2007-01-12 23:45:00,1.61119,1.61229,1.61101,1.61143,1299899997.0
2007-01-12 23:50:00,1.61139,1.61216,1.61109,1.61138,1566000001.0
2007-01-12 23:55:00,1.61168,1.61177,1.61147,1.61163,801399992.0
2007-01-15 00:00:00,1.6117,1.61212,1.61112,1.61156,1663200005.0
2007-01-15 00:05:00,1.61164,1.61219,1.61149,1.61157,1147400002.0
2007-01-15 00:10:00,1.61182,1.61208,1.61132,1.61164,1484300008.0
2007-01-15 00:15:00,1.61134,1.61212,1.61104,1.61149,2180300004.0
2007-01-15 00:20:00,1.6115,1.61216,1.61123,1.61204,1369699999.0
2007-01-15 00:25:00,1.61183,1.61249,1.61172,1.61206,1473000000.0
2007-01-15 00:30:00,1.61212,1.61212,1.61182,1.612,1408900010.0
2007-01-15 00:35:00,1.612,1.61207,1.61156,1.61192,1081000003.0
2007-01-15 00:40:00,1.61195,1.61209,1.61174,1.6119,1716900000.0
2007-01-15 00:45:00,1.61194,1.61205,1.61178,1.612,1291599997.0
2007-01-15 00:50:00,1.612,1.61222,1.61168,1.61212,1543500011.0
2007-01-15 00:55:00,1.61192,1.61218,1.61177,1.61207,1920500001.0
2007-01-15 01:00:00,1.61195,1.61208,1.61158,1.61177,1851700004.0
2007-01-15 01:05:00,1.6117,1.61193,1.61162,1.61177,1693200009.0
2007-01-15 01:10:00,1.6118,1.61204,1.61173,1.61195,1712300007.0
2007-01-15 01:15:00,1.61192,1.61215,1.61141,1.61201,1627700011.0
2007-01-15 01:20:00,1.61224,1.61226,1.61203,1.61212,974300010.0
2007-01-15 01:25:00,1.61222,1.61241,1.61204,1.61222,1374299999.0
2007-01-15 01:30:00,1.61251,1.61255,1.6122,1.61245,1527399998.0
2007-01-15 01:35:00,1.61243,1.61255,1.61223,1.61245,1736500009.0
2007-01-15 01:40:00,1.61239,1.61255,1.61223,1.61245,1823900003.0
2007-01-15 01:45:00,1.61238,1.61258,1.61232,1.61242,1606600006.0
2007-01-15 01:50:00,1.61257,1.6126,1.61218,1.61235,1411200004.0
2007-01-15 01:55:00,1.61234,1.61247,1.61215,1.61243,1536800001.0
2007-01-15 02:00:00,1.61238,1.61254,1.61198,1.61251,1271600001.0
2007-01-15 02:05:00,1.61235,1.6125,1.61193,1.61215,1290600013.0
2007-01-15 02:10:00,1.61226,1.61248,1.61216,1.6124,1042799993.0
2007-01-15 02:15:00,1.61237,1.61245,1.61216,1.61229,609000003.0
2007-01-15 02:20:00,1.61224,1.61235,1.61189,1.6121,1466600003.0
2007-01-15 02:25:00,1.61209,1.61209,1.61166,1.61187,1031099995.0
2007-01-15 02:30:00,1.61182,1.61199,1.61093,1.61136,1423199997.0
2007-01-15 02:35:00,1.61184,1.61188,1.61157,1.61179,965800001.0
2007-01-15 02:40:00,1.61184,1.61187,1.61154,1.61175,1300700009.0
2007-01-15 02:45:00,1.61172,1.61185,1.61154,1.61177,902600000.0
2007-01-15 02:50:00,1.61175,1.61185,1.61159,1.6118,1067400005.0
2007-01-15 02:55:00,1.6117,1.61184,1.61156,1.61178,1060399995.0
2007-01-15 03:00:00,1.61163,1.61178,1.61135,1.61165,1154999993.0
2007-01-15 03:05:00,1.61159,1.61173,1.61124,1.61149,1466699999.0
2007-01-15 03:10:00,1.61135,1.61182,1.61112,1.61175,1585700010.0
2007-01-15 03:15:00,1.61169,1.61188,1.61153,1.61167,989700004.0
2007-01-15 03:20:00,1.61185,1.6121,1.61164,1.61202,1288100000.0
2007-01-15 03:25:00,1.6119,1.61205,1.61182,1.61205,538099997.0
2007-01-15 03:30:00,1.61204,1.61207,1.61159,1.61193,1293600002.0
2007-01-15 03:35:00,1.61193,1.61203,1.61162,1.61203,739800003.0
2007-01-15 03:40:00,1.61205,1.61205,1.61168,1.61183,1581599994.0
2007-01-15 03:45:00,1.61203,1.61203,1.6117,1.61183,1076699997.0
2007-01-15 03:50:00,1.61188,1.61213,1.61183,1.61205,1033300001.0
2007-01-15 03:55:00,1.61192,1.6121,1.61161,1.61188,952300006.0
2007-01-15 04:00:00,1.61208,1.61225,1.6117,1.6122,1155900003.0
2007-01-15 04:05:00,1.61218,1.61225,1.61155,1.61205,1469100000.0
2007-01-15 04:10:00,1.61202,1.61223,1.61155,1.61222,1335700007.0
2007-01-15 04:15:00,1.61223,1.61223,1.61189,1.61213,885299998.0
2007-01-15 04:20:00,1.61211,1.61247,1.61195,1.61245,1082700001.0
2007-01-15 04:25:00,1.61242,1.61261,1.61209,1.61229,1631999998.0
2007-01-15 04:30:00,1.6121,1.6125,1.6121,1.61236,958600002.0
2007-01-15 04:35:00,1.61237,1.61246,1.61212,1.61225,1158399999.0
2007-01-15 04:40:00,1.61232,1.6124,1.61206,1.61219,1276099995.0
2007-01-15 04:45:00,1.61226,1.61238,1.61204,1.61217,1690299997.0
2007-01-15 04:50:00,1.61203,1.61222,1.61189,1.61201,1485100014.0
2007-01-15 04:55:00,1.61202,1.61221,1.61186,1.61187,1123900003.0
2007-01-15 05:00:00,1.61188,1.61223,1.61186,1.61217,1083799999.0
2007-01-15 05:05:00,1.6122,1.61225,1.61202,1.61218,936400001.0
2007-01-15 05:10:00,1.61167,1.61225,1.61167,1.61188,1150699999.0
2007-01-15 05:15:00,1.61192,1.61213,1.61176,1.61176,901599997.0
2007-01-15 05:20:00,1.61198,1.61242,1.61184,1.6123,1199899997.0
2007-01-15 05:25:00,1.61234,1.61265,1.61226,1.61262,1646800010.0
2007-01-15 05:30:00,1.61261,1.61271,1.61229,1.61256,1633200000.0
2007-01-15 05:35:00,1.61256,1.61272,1.6124,1.61258,1267599997.0
2007-01-15 05:40:00,1.61251,1.6127,1.61212,1.6126,1528300012.0
2007-01-15 05:45:00,1.61248,1.61267,1.61187,1.61244,1469800004.0
2007-01-15 05:50:00,1.61246,1.61258,1.61225,1.61239,1700200001.0
2007-01-15 05:55:00,1.61239,1.61248,1.61216,1.61233,1137399999.0
2007-01-15 06:00:00,1.61231,1.61258,1.61225,1.61239,1216200000.0
2007-01-15 06:05:00,1.61245,1.61254,1.61184,1.61227,1907000009.0
2007-01-15 06:10:00,1.61227,1.61248,1.61219,1.61235,1121899999.0
2007-01-15 06:15:00,1.61241,1.6125,1.61223,1.61227,1103200004.0
2007-01-15 06:20:00,1.61254,1.61262,1.6122,1.61251,1378400010.0
2007-01-15 06:25:00,1.61246,1.61253,1.61215,1.61244,1223700008.0
2007-01-15 06:30:00,1.61237,1.61257,1.61223,1.61252,1012900003.0
2007-01-15 06:35:00,1.61242,1.61265,1.61233,1.61257,1288900003.0
2007-01-15 06:40:00,1.61247,1.61274,1.61244,1.6126,1192299998.0
2007-01-15 06:45:00,1.61266,1.61275,1.61216,1.6126,1058400000.0
2007-01-15 06:50:00,1.6126,1.61274,1.61245,1.61257,1683700011.0
2007-01-15 06:55:00,1.61268,1.61275,1.61248,1.61272,1646100002.0
2007-01-15 07:00:00,1.6127,1.61283,1.61231,1.61253,1456899998.0
2007-01-15 07:05:00,1.61244,1.61272,1.61228,1.61245,1267199999.0
2007-01-15 07:10:00,1.61227,1.61266,1.61227,1.61263,795200000.0
2007-01-15 07:15:00,1.6125,1.61277,1.61241,1.6126,1070300008.0
2007-01-15 07:20:00,1.61265,1.61279,1.61249,1.61255,1391999999.0
2007-01-15 07:25:00,1.61254,1.61279,1.61243,1.61262,1438500001.0
2007-01-15 07:30:00,1.61256,1.61279,1.61248,1.61257,1471800006.0
2007-01-15 07:35:00,1.61268,1.61275,1.61198,1.61235,1218100005.0
2007-01-15 07:40:00,1.61253,1.61281,1.61202,1.61271,1341399997.0
2007-01-15 07:45:00,1.61273,1.61281,1.61253,1.61274,1468499994.0
2007-01-15 07:50:00,1.61278,1.61282,1.6124,1.61282,1020400008.0
2007-01-15 07:55:00,1.61277,1.61285,1.61255,1.6128,1085499996.0
2007-01-15 08:00:00,1.61272,1.61276,1.6125,1.61268,896499999.0
2007-01-15 08:05:00,1.61262,1.61275,1.61236,1.61259,1335100005.0
2007-01-15 08:10:00,1.61258,1.6128,1.61235,1.61243,1026000001.0
2007-01-15 08:15:00,1.61262,1.61279,1.61241,1.61266,803000002.0
2007-01-15 08:20:00,1.61268,1.61282,1.61246,1.61254,999999996.0
2007-01-15 08:25:00,1.61251,1.6127,1.61226,1.6124,1176400007.0
2007-01-15 08:30:00,1.61242,1.61278,1.61189,1.61252,1377000009.0
2007-01-15 08:35:00,1.61238,1.6128,1.61233,1.61267,1366500000.0
2007-01-15 08:40:00,1.61258,1.61282,1.61248,1.61253,1266899999.0
2007-01-15 08:45:00,1.61277,1.61277,1.61235,1.61246,1366700004.0
2007-01-15 08:50:00,1.61263,1.61291,1.61244,1.61284,1421999995.0
2007-01-15 08:55:00,1.61288,1.61295,1.61208,1.61285,660500003.0
2007-01-15 09:00:00,1.61275,1.61279,1.61219,1.6126,1356599997.0
2007-01-15 09:05:00,1.61265,1.61278,1.6125,1.61275,1164500013.0
2007-01-15 09:10:00,1.61235,1.61304,1.61225,1.61299,1586600007.0
2007-01-15 09:15:00,1.613,1.61321,1.61285,1.61292,1147700008.0
2007-01-15 09:20:00,1.61289,1.61305,1.61238,1.61257,1571000014.0
2007-01-15 09:25:00,1.61259,1.61265,1.61226,1.61245,1705699994.0
2007-01-15 09:30:00,1.61255,1.61269,1.61241,1.61251,1547200002.0
2007-01-15 09:35:00,1.61259,1.61275,1.61228,1.61255,1354800006.0
2007-01-15 09:40:00,1.61244,1.61266,1.61213,1.61242,1541700001.0
2007-01-15 09:45:00,1.61248,1.61257,1.61218,1.61218,1445300008.0
2007-01-15 09:50:00,1.61234,1.61263,1.61217,1.61241,1693699994.0
2007-01-15 09:55:00,1.61226,1.61267,1.61209,1.61247,1670799996.0
2007-01-15 10:00:00,1.61253,1.6132,1.61253,1.61296,1301600001.0
2007-01-15 10:05:00,1.61283,1.613,1.61264,1.6128,1893200016.0
2007-01-15 10:10:00,1.6128,1.61291,1.61258,1.61274,1403099998.0
2007-01-15 10:15:00,1.61271,1.61277,1.61238,1.61266,1355200003.0
2007-01-15 10:20:00,1.61248,1.6133,1.61248,1.61295,988599995.0
2007-01-15 10:25:00,1.613,1.61335,1.61286,1.61286,1638700005.0
2007-01-15 10:30:00,1.61284,1.61294,1.61252,1.61252,1192599997.0
2007-01-15 10:35:00,1.6126,1.6128,1.61244,1.61265,1248700001.0
2007-01-15 10:40:00,1.61263,1.61276,1.61223,1.61238,1738100005.0
2007-01-15 10:45:00,1.61245,1.61253,1.61219,1.61233,1458300002.0
2007-01-15 10:50:00,1.61245,1.61252,1.61223,1.61248,1344500005.0
2007-01-15 10:55:00,1.61232,1.61262,1.6123,1.61235,1402100001.0
2007-01-15 11:00:00,1.61245,1.61253,1.61208,1.61226,1302100006.0
2007-01-15 11:05:00,1.61227,1.6125,1.61219,1.61235,1376700005.0
2007-01-15 11:10:00,1.6124,1.61263,1.6123,1.61252,1722500005.0
2007-01-15 11:15:00,1.61247,1.61255,1.61226,1.61246,1327999993.0
2007-01-15 11:20:00,1.61243,1.61257,1.61221,1.6124,1446700000.0
2007-01-15 11:25:00,1.61244,1.61254,1.6122,1.61226,1268499999.0
2007-01-15 11:30:00,1.61242,1.61261,1.61228,1.61239,1926200003.0
2007-01-15 11:35:00,1.61239,1.61258,1.61231,1.61239,1553200021.0
2007-01-15 11:40:00,1.61233,1.61262,1.6119,1.61236,1606700016.0
2007-01-15 11:45:00,1.61241,1.61261,1.61229,1.6124,1580700008.0
2007-01-15 11:50:00,1.61245,1.61262,1.61228,1.61228,1668500006.0
2007-01-15 11:55:00,1.61242,1.61254,1.61221,1.61238,1513599999.0
2007-01-15 12:00:00,1.61257,1.61257,1.61204,1.61221,1475100002.0
2007-01-15 12:05:00,1.61222,1.61232,1.61191,1.61216,1121200001.0
2007-01-15 12:10:00,1.61213,1.61238,1.61196,1.6122,1358400008.0
2007-01-15 12:15:00,1.61233,1.61233,1.61205,1.61225,1035200003.0
2007-01-15 12:20:00,1.61212,1.61223,1.61177,1.61185,931799999.0
2007-01-15 12:25:00,1.61182,1.61187,1.61116,1.61141,1433800005.0
2007-01-15 12:30:00,1.61149,1.61174,1.61137,1.61152,1516600016.0
2007-01-15 12:35:00,1.6115,1.61177,1.61141,1.61146,875700004.0
2007-01-15 12:40:00,1.61167,1.61182,1.61148,1.61149,1182200005.0
2007-01-15 12:45:00,1.61144,1.61172,1.61124,1.61161,1425000008.0
2007-01-15 12:50:00,1.61148,1.61179,1.6113,1.61178,1470000001.0
2007-01-15 12:55:00,1.61175,1.61185,1.61153,1.61168,1330599992.0
2007-01-15 13:00:00,1.61177,1.61186,1.6115,1.61165,1072400003.0
2007-01-15 13:05:00,1.61162,1.61202,1.61159,1.6119,1090100006.0
2007-01-15 13:10:00,1.61195,1.61213,1.61174,1.61211,1461000007.0
2007-01-15 13:15:00,1.61191,1.6122,1.61183,1.61198,1215300002.0
2007-01-15 13:20:00,1.61206,1.61208,1.6117,1.61192,1434500018.0
2007-01-15 13:25:00,1.61197,1.61215,1.61174,1.61205,1342400002.0
2007-01-15 13:30:00,1.6121,1.61229,1.61195,1.61206,1568499996.0
2007-01-15 13:35:00,1.61211,1.61229,1.61197,1.61203,1297599998.0
2007-01-15 13:40:00,1.61209,1.61216,1.6118,1.61198,1077099998.0
2007-01-15 13:45:00,1.6119,1.61206,1.6116,1.61193,1642900011.0
2007-01-15 13:50:00,1.61192,1.61205,1.61175,1.61205,1228499994.0
2007-01-15 13:55:00,1.612,1.61243,1.61182,1.61243,1538600005.0
2007-01-15 14:00:00,1.61225,1.61243,1.61175,1.6123,1642300005.0
2007-01-15 14:05:00,1.61232,1.6124,1.612,1.61206,1566999992.0
2007-01-15 14:10:00,1.61208,1.61228,1.61192,1.61207,1430099993.0
2007-01-15 14:15:00,1.61217,1.61223,1.61191,1.61199,1199300006.0
2007-01-15 14:20:00,1.61203,1.61233,1.61199,1.61222,1703700002.0
2007-01-15 14:25:00,1.6122,1.61228,1.61187,1.61223,1427599999.0
2007-01-15 14:30:00,1.61223,1.61223,1.61181,1.61205,1705700008.0
2007-01-15 14:35:00,1.61199,1.61229,1.61188,1.61212,1693600013.0
2007-01-15 14:40:00,1.61221,1.61227,1.61185,1.61197,1073800002.0
2007-01-15 14:45:00,1.61188,1.61224,1.6118,1.61221,1826299992.0
2007-01-15 14:50:00,1.61216,1.61241,1.6119,1.61204,1120599992.0
2007-01-15 14:55:00,1.61197,1.61231,1.61189,1.61214,2189299999.0
2007-01-15 15:00:00,1.61211,1.61275,1.61209,1.61265,1525100004.0
2007-01-15 15:05:00,1.61269,1.61279,1.61223,1.61272,1359000015.0
2007-01-15 15:10:00,1.61266,1.61292,1.6124,1.61247,1597900000.0
2007-01-15 15:15:00,1.6126,1.6128,1.61239,1.61263,1425000002.0
2007-01-15 15:20:00,1.61249,1.61264,1.61209,1.61223,1231200003.0
2007-01-15 15:25:00,1.61248,1.61252,1.61225,1.61225,1407400006.0
2007-01-15 15:30:00,1.61236,1.61253,1.61217,1.6124,1008199995.0
2007-01-15 15:35:00,1.61245,1.61267,1.61226,1.61253,971300003.0
2007-01-15 15:40:00,1.61258,1.61286,1.61242,1.61283,1357600006.0
2007-01-15 15:45:00,1.61278,1.61287,1.61247,1.61278,1407399998.0
2007-01-15 15:50:00,1.61268,1.61286,1.61257,1.61277,1222099996.0
2007-01-15 15:55:00,1.61279,1.61298,1.61265,1.61283,1353400005.0
2007-01-15 16:00:00,1.6127,1.61298,1.61266,1.6128,1306600002.0
2007-01-15 16:05:00,1.61293,1.61303,1.61269,1.61303,1479300010.0
2007-01-15 16:10:00,1.61312,1.61322,1.61285,1.61315,1711299995.0
2007-01-15 16:15:00,1.61293,1.61329,1.61268,1.61304,1605500007.0
2007-01-15 16:20:00,1.61306,1.61334,1.61296,1.61317,1317799997.0
2007-01-15 16:25:00,1.61317,1.61327,1.61271,1.61322,1140600000.0
2007-01-15 16:30:00,1.61305,1.61345,1.61289,1.6134,1311099998.0
2007-01-15 16:35:00,1.61342,1.61362,1.61318,1.61336,1052000005.0
2007-01-15 16:40:00,1.61332,1.61379,1.61328,1.61367,1665500000.0
2007-01-15 16:45:00,1.61367,1.61389,1.61355,1.61364,1403099994.0
2007-01-15 16:50:00,1.61371,1.61404,1.61352,1.61384,1351600011.0
2007-01-15 16:55:00,1.61397,1.61403,1.6136,1.6139,1066999998.0
2007-01-15 17:00:00,1.61379,1.61402,1.6135,1.6135,1702099992.0
2007-01-15 17:05:00,1.61371,1.61385,1.61342,1.61363,1161400005.0
2007-01-15 17:10:00,1.61347,1.61365,1.61334,1.6134,1206300000.0
2007-01-15 17:15:00,1.61354,1.61371,1.61334,1.61353,1043500003.0
2007-01-15 17:20:00,1.61343,1.61361,1.61329,1.6133,1521500004.0
2007-01-15 17:25:00,1.61346,1.61384,1.61333,1.61374,1349700003.0
2007-01-15 17:30:00,1.6137,1.61385,1.61355,1.6137,1286599998.0
2007-01-15 17:35:00,1.61368,1.61372,1.61336,1.61354,1530599999.0
2007-01-15 17:40:00,1.61347,1.61363,1.61316,1.61335,1360200006.0
2007-01-15 17:45:00,1.6133,1.61342,1.61298,1.61311,1588900006.0
2007-01-15 17:50:00,1.6132,1.61333,1.61295,1.61311,1166200005.0
2007-01-15 17:55:00,1.61323,1.61375,1.61315,1.6134,1428300004.0
2007-01-15 18:00:00,1.6134,1.6139,1.61338,1.6138,7832200055.0
2007-01-15 18:05:00,1.6139,1.6141,1.61346,1.61358,9463000070.0
2007-01-15 18:10:00,1.614,1.6141,1.61341,1.6141,7559299997.0
2007-01-15 18:15:00,1.61353,1.61393,1.61343,1.61351,5412300005.0
2007-01-15 18:20:00,1.61358,1.6143,1.61334,1.6143,6419700020.0
2007-01-15 18:25:00,1.6145,1.6152,1.61335,1.61345,7637600010.0
2007-01-15 18:30:00,1.6133,1.6153,1.61326,1.6152,6934100018.0
2007-01-15 18:35:00,1.6151,1.6152,1.61334,1.61352,8447599999.0
2007-01-15 18:40:00,1.6155,1.6156,1.61341,1.61347,4851699996.0
2007-01-15 18:45:00,1.61363,1.61383,1.61341,1.61376,2640699999.0
2007-01-15 18:50:00,1.61374,1.61395,1.6135,1.61372,5528000000.0
2007-01-15 18:55:00,1.61375,1.61393,1.61352,1.6137,5883400012.0
2007-01-15 19:00:00,1.61355,1.61389,1.61343,1.61372,2827100012.0
2007-01-15 19:05:00,1.61378,1.61412,1.61375,1.61379,6476100008.0
2007-01-15 19:10:00,1.61389,1.6142,1.6138,1.61406,4052800004.0
2007-01-15 19:15:00,1.61408,1.61433,1.61388,1.61414,4207800012.0
2007-01-15 19:20:00,1.61424,1.61435,1.61396,1.61416,3556900004.0
2007-01-15 19:25:00,1.61417,1.61536,1.61411,1.61513,4529800005.0
2007-01-15 19:30:00,1.61518,1.61536,1.61499,1.61522,4478300026.0
2007-01-15 19:35:00,1.61508,1.61595,1.61492,1.6158,3964200008.0
2007-01-15 19:40:00,1.61579,1.61601,1.61541,1.61557,2857500007.0
2007-01-15 19:45:00,1.61545,1.6158,1.61541,1.61554,2881100007.0
2007-01-15 19:50:00,1.61545,1.61551,1.61512,1.61548,1894300000.0
2007-01-15 19:55:00,1.61554,1.6156,1.61503,1.61514,6545200002.0
2007-01-15 20:00:00,1.61528,1.61528,1.61489,1.61526,2513500004.0
2007-01-15 20:05:00,1.61516,1.6154,1.61507,1.61508,2802600012.0
2007-01-15 20:10:00,1.6151,1.61536,1.61506,1.61528,3962700018.0
2007-01-15 20:15:00,1.61503,1.61541,1.61471,1.61516,3944200011.0
2007-01-15 20:20:00,1.61507,1.61525,1.61487,1.6151,3120600017.0
2007-01-15 20:25:00,1.6152,1.61537,1.61491,1.6151,3197600012.0
2007-01-15 20:30:00,1.61504,1.61525,1.61486,1.61515,852900000.0
2007-01-15 20:35:00,1.61495,1.61527,1.61434,1.61509,4573299995.0
2007-01-15 20:40:00,1.6151,1.61528,1.61437,1.6149,4452700010.0
2007-01-15 20:45:00,1.61513,1.6153,1.61492,1.61523,4247700004.0
2007-01-15 20:50:00,1.6149,1.61529,1.61459,1.6151,4104500009.0
2007-01-15 20:55:00,1.61509,1.6153,1.61503,1.6151,2327000004.0
2007-01-15 21:00:00,1.61474,1.61534,1.61471,1.61493,3311200016.0
2007-01-15 21:05:00,1.615,1.61523,1.61485,1.61498,2692500023.0
2007-01-15 21:10:00,1.61517,1.61548,1.61502,1.61524,3926200013.0
2007-01-15 21:15:00,1.61528,1.6154,1.61458,1.61534,4244300008.0
2007-01-15 21:20:00,1.61525,1.61549,1.61508,1.61519,3713299996.0
2007-01-15 21:25:00,1.61515,1.61544,1.61484,1.6153,3758400002.0
2007-01-15 21:30:00,1.61517,1.61544,1.61512,1.61525,4704300022.0
2007-01-15 21:35:00,1.6152,1.61535,1.61495,1.6151,1930000010.0
2007-01-15 21:40:00,1.61506,1.61522,1.61487,1.61487,4496999999.0
2007-01-15 21:45:00,1.6148,1.61508,1.6148,1.61493,5218900012.0
2007-01-15 21:50:00,1.61487,1.61513,1.61482,1.61495,3262500006.0
2007-01-15 21:55:00,1.61495,1.61521,1.6149,1.61495,3584900011.0
2007-01-15 22:00:00,1.61505,1.61527,1.61423,1.61493,3234700000.0
2007-01-15 22:05:00,1.61515,1.61527,1.61467,1.61512,1863600004.0
2007-01-15 22:10:00,1.61511,1.61525,1.61495,1.61516,1850000010.0
2007-01-15 22:15:00,1.61495,1.61536,1.61491,1.6152,1631400005.0
2007-01-15 22:20:00,1.61515,1.61525,1.6146,1.61478,1962300003.0
2007-01-15 22:25:00,1.6152,1.6152,1.61472,1.6152,2967100014.0
2007-01-15 22:30:00,1.61515,1.61525,1.61485,1.6151,1863899991.0
2007-01-15 22:35:00,1.61514,1.61522,1.61447,1.61515,2467800012.0
2007-01-15 22:40:00,1.61491,1.61524,1.61423,1.61505,3478400018.0
2007-01-15 22:45:00,1.61508,1.61531,1.61458,1.61504,1881000003.0
2007-01-15 22:50:00,1.61512,1.61533,1.61495,1.61512,1655700001.0
2007-01-15 22:55:00,1.61516,1.61531,1.61472,1.61472,1616800003.0
2007-01-15 23:00:00,1.61484,1.61534,1.61467,1.61521,1603000000.0
2007-01-15 23:05:00,1.61526,1.61535,1.61509,1.61533,893700004.0
2007-01-15 23:10:00,1.61535,1.61539,1.61511,1.61527,1341599999.0
2007-01-15 23:15:00,1.61487,1.61535,1.61466,1.61516,1593199997.0
2007-01-15 23:20:00,1.61508,1.61518,1.6149,1.61496,572100010.0
2007-01-15 23:25:00,1.61504,1.61515,1.61462,1.61491,1002999996.0
2007-01-15 23:30:00,1.61503,1.61513,1.61445,1.61495,1442300006.0
2007-01-15 23:35:00,1.61498,1.61526,1.61494,1.6151,662900003.0
2007-01-15 23:40:00,1.61508,1.61518,1.61482,1.61515,1116800005.0
2007-01-15 23:45:00,1.61508,1.61526,1.61499,1.61505,984399999.0
2007-01-15 23:50:00,1.61521,1.61533,1.61492,1.61512,1351800011.0
2007-01-15 23:55:00,1.61521,1.6153,1.61502,1.61521,630100003.0
2007-01-16 00:00:00,1.61507,1.61525,1.61497,1.6152,735199995.0
2007-01-16 00:05:00,1.61513,1.61533,1.61495,1.61508,983100008.0
2007-01-16 00:10:00,1.61497,1.61538,1.61497,1.6152,1271000006.0
2007-01-16 00:15:00,1.6153,1.61541,1.61505,1.61524,1026600003.0
2007-01-16 00:20:00,1.61531,1.61541,1.61499,1.61499,1396799993.0
2007-01-16 00:25:00,1.61513,1.61532,1.61505,1.61523,1241300001.0
2007-01-16 00:30:00,1.61525,1.61552,1.61458,1.61535,1186100010.0
2007-01-16 00:35:00,1.61544,1.61549,1.61522,1.61525,639199999.0
2007-01-16 00:40:00,1.61536,1.61543,1.61515,1.61527,1155999992.0
2007-01-16 00:45:00,1.61523,1.61537,1.61452,1.61457,1392800001.0
2007-01-16 00:50:00,1.61519,1.6153,1.61498,1.61509,1337000007.0
2007-01-16 00:55:00,1.61517,1.61534,1.61491,1.61506,1469300004.0
2007-01-16 01:00:00,1.61501,1.61515,1.61466,1.6149,1289500015.0
2007-01-16 01:05:00,1.61489,1.61502,1.6147,1.6148,1069100005.0
2007-01-16 01:10:00,1.61483,1.61502,1.61461,1.61502,1541800000.0
2007-01-16 01:15:00,1.61497,1.61513,1.61443,1.61505,1077200002.0
2007-01-16 01:20:00,1.61505,1.61539,1.61494,1.61518,591100003.0
2007-01-16 01:25:00,1.61517,1.61526,1.61485,1.61498,1110399998.0
2007-01-16 01:30:00,1.61477,1.61503,1.61468,1.61492,1003400003.0
2007-01-16 01:35:00,1.61499,1.61505,1.61475,1.61476,1539600012.0
2007-01-16 01:40:00,1.61476,1.61498,1.61476,1.61491,887600004.0
2007-01-16 01:45:00,1.61478,1.61492,1.6146,1.61472,1235400012.0
2007-01-16 01:50:00,1.61485,1.61488,1.61459,1.6147,934300007.0
2007-01-16 01:55:00,1.61467,1.61502,1.61452,1.61502,1154000003.0
2007-01-16 02:00:00,1.615,1.61516,1.61469,1.61506,1459900009.0
2007-01-16 02:05:00,1.61494,1.61524,1.61476,1.61498,1167900005.0
2007-01-16 02:10:00,1.6151,1.61535,1.61492,1.61515,775700002.0
2007-01-16 02:15:00,1.61516,1.61525,1.61472,1.61484,1356900003.0
2007-01-16 02:20:00,1.61503,1.61544,1.61495,1.61539,1475600001.0
2007-01-16 02:25:00,1.61537,1.61584,1.61513,1.61574,1474200005.0
2007-01-16 02:30:00,1.6158,1.61595,1.61559,1.61576,953299999.0
2007-01-16 02:35:00,1.61585,1.61588,1.6153,1.61557,1438999998.0
2007-01-16 02:40:00,1.61554,1.61554,1.61517,1.61553,1062100002.0
2007-01-16 02:45:00,1.61547,1.61562,1.61529,1.61561,1216299996.0
2007-01-16 02:50:00,1.61558,1.61565,1.61539,1.6155,1322000002.0
2007-01-16 02:55:00,1.61539,1.61551,1.6152,1.61522,1144000003.0
2007-01-16 03:00:00,1.61525,1.61539,1.61492,1.61517,1466700005.0
2007-01-16 03:05:00,1.61536,1.61542,1.61499,1.61499,1447600004.0
2007-01-16 03:10:00,1.61507,1.61522,1.61481,1.61503,1171299999.0
2007-01-16 03:15:00,1.6151,1.61524,1.61489,1.61513,1076200001.0
2007-01-16 03:20:00,1.61457,1.61526,1.61447,1.61516,1519000003.0
2007-01-16 03:25:00,1.6151,1.61526,1.615,1.61514,603300012.0
2007-01-16 03:30:00,1.61513,1.61518,1.61446,1.61457,1539600022.0
2007-01-16 03:35:00,1.61467,1.6148,1.61433,1.61458,1132400017.0
2007-01-16 03:40:00,1.61457,1.61472,1.61438,1.61461,1355300007.0
2007-01-16 03:45:00,1.61468,1.61496,1.61441,1.61484,1074700000.0
2007-01-16 03:50:00,1.61467,1.61491,1.61417,1.6148,947700006.0
2007-01-16 03:55:00,1.61483,1.61519,1.61478,1.61493,1493900005.0
2007-01-16 04:00:00,1.61503,1.6151,1.61473,1.61503,1442699998.0
2007-01-16 04:05:00,1.61494,1.61509,1.61458,1.61485,1138799996.0
2007-01-16 04:10:00,1.61495,1.615,1.61471,1.61482,753700004.0
2007-01-16 04:15:00,1.61493,1.61503,1.61442,1.6147,1174499999.0
2007-01-16 04:20:00,1.61482,1.61498,1.61467,1.61492,1066500002.0
2007-01-16 04:25:00,1.61497,1.61502,1.61457,1.61469,893699995.0
2007-01-16 04:30:00,1.61461,1.61483,1.61444,1.61458,640199999.0
2007-01-16 04:35:00,1.61461,1.61471,1.61432,1.61442,1658899992.0
2007-01-16 04:40:00,1.61438,1.61438,1.61393,1.61413,1209000000.0
2007-01-16 04:45:00,1.6139,1.61455,1.6139,1.61413,1746200005.0
2007-01-16 04:50:00,1.61415,1.61445,1.61397,1.61415,1269399995.0
2007-01-16 04:55:00,1.61419,1.61448,1.61407,1.61438,1334300001.0
2007-01-16 05:00:00,1.61408,1.61458,1.61408,1.61429,1479999998.0
2007-01-16 05:05:00,1.6144,1.61459,1.61432,1.61433,901999999.0
2007-01-16 05:10:00,1.61439,1.61466,1.61436,1.6145,1188599998.0
2007-01-16 05:15:00,1.61446,1.61465,1.61435,1.61447,1031900001.0
2007-01-16 05:20:00,1.61442,1.61458,1.61399,1.61441,1395500005.0
2007-01-16 05:25:00,1.61437,1.61472,1.61434,1.61463,1053600004.0
2007-01-16 05:30:00,1.61464,1.61473,1.6144,1.61458,1623399995.0
2007-01-16 05:35:00,1.6145,1.61468,1.6143,1.61432,1482800002.0
2007-01-16 05:40:00,1.61444,1.61462,1.61428,1.61448,865600003.0
2007-01-16 05:45:00,1.6144,1.61466,1.61423,1.61441,1249800004.0
2007-01-16 05:50:00,1.6145,1.61469,1.61436,1.61455,1802400011.0
2007-01-16 05:55:00,1.61436,1.61463,1.61435,1.61455,1464899998.0
2007-01-16 06:00:00,1.61455,1.61466,1.61401,1.61457,1536000009.0
2007-01-16 06:05:00,1.61446,1.61463,1.61425,1.61457,1939799987.0
2007-01-16 06:10:00,1.61436,1.61461,1.61422,1.61446,1145000006.0
2007-01-16 06:15:00,1.61447,1.61464,1.61432,1.61455,1564200001.0
2007-01-16 06:20:00,1.61473,1.61481,1.61434,1.61453,1370500008.0
2007-01-16 06:25:00,1.61448,1.61476,1.61415,1.61462,1364600001.0
2007-01-16 06:30:00,1.61437,1.61475,1.61415,1.61425,1310999997.0
2007-01-16 06:35:00,1.61455,1.61476,1.6142,1.61453,1230799998.0
2007-01-16 06:40:00,1.61455,1.61485,1.61452,1.6147,1791300002.0
2007-01-16 06:45:00,1.61467,1.61484,1.61449,1.61469,1097999993.0
2007-01-16 06:50:00,1.61457,1.61491,1.61457,1.6148,1017600002.0
2007-01-16 06:55:00,1.61487,1.61504,1.61468,1.61493,1407000018.0
2007-01-16 07:00:00,1.61488,1.61503,1.61466,1.61493,1449000011.0
2007-01-16 07:05:00,1.61479,1.61496,1.61442,1.61442,1007600004.0
2007-01-16 07:10:00,1.61445,1.61465,1.61433,1.61465,851299993.0
2007-01-16 07:15:00,1.61455,1.61472,1.61367,1.61454,1195899999.0
2007-01-16 07:20:00,1.61457,1.61468,1.61408,1.61435,1044000001.0
2007-01-16 07:25:00,1.61434,1.61465,1.61434,1.61449,1380200000.0
2007-01-16 07:30:00,1.61453,1.61478,1.6144,1.61469,1283200006.0
2007-01-16 07:35:00,1.61468,1.61474,1.61447,1.61447,578300003.0
2007-01-16 07:40:00,1.61448,1.61485,1.61435,1.61447,1300000008.0
2007-01-16 07:45:00,1.61458,1.61501,1.61452,1.61501,1020500003.0
2007-01-16 07:50:00,1.61508,1.61526,1.61486,1.61518,1691299997.0
2007-01-16 07:55:00,1.6151,1.61517,1.61481,1.61495,816400002.0
2007-01-16 08:00:00,1.61492,1.61503,1.61473,1.61496,977299996.0
2007-01-16 08:05:00,1.61498,1.61511,1.61461,1.61506,1121399997.0
2007-01-16 08:10:00,1.61471,1.61513,1.61471,1.61486,1092300010.0
2007-01-16 08:15:00,1.61486,1.61504,1.61471,1.61486,416700002.0
2007-01-16 08:20:00,1.6149,1.615,1.61471,1.61482,1098700005.0
2007-01-16 08:25:00,1.61482,1.6151,1.61469,1.61491,1278900009.0
2007-01-16 08:30:00,1.61493,1.61504,1.61455,1.61456,1461300001.0
2007-01-16 08:35:00,1.61472,1.61481,1.61448,1.61458,1012599993.0
2007-01-16 08:40:00,1.61458,1.61479,1.6144,1.61469,1238499999.0
2007-01-16 08:45:00,1.61472,1.61476,1.61436,1.6147,1535599999.0
2007-01-16 08:50:00,1.61477,1.61526,1.61466,1.61517,1124700004.0
2007-01-16 08:55:00,1.61529,1.61532,1.61509,1.6153,378099998.0
2007-01-16 09:00:00,1.61518,1.61551,1.61511,1.6155,1083200009.0
2007-01-16 09:05:00,1.6155,1.61581,1.61538,1.61558,1259300009.0
2007-01-16 09:10:00,1.61579,1.61583,1.61538,1.61551,1140399999.0
2007-01-16 09:15:00,1.6156,1.61565,1.61537,1.61543,1000600004.0
2007-01-16 09:20:00,1.61569,1.61578,1.61529,1.61549,1456799995.0
2007-01-16 09:25:00,1.6154,1.61572,1.61506,1.61517,1354800006.0
2007-01-16 09:30:00,1.6152,1.61529,1.6149,1.61513,1159099997.0
2007-01-16 09:35:00,1.61512,1.61541,1.615,1.61523,1025299999.0
2007-01-16 09:40:00,1.61509,1.61531,1.61462,1.6148,1140699995.0
2007-01-16 09:45:00,1.61493,1.61497,1.61452,1.61461,2090400006.0
2007-01-16 09:50:00,1.61472,1.615,1.61456,1.61485,1240700001.0
2007-01-16 09:55:00,1.61486,1.61492,1.61437,1.61458,1420700004.0
2007-01-16 10:00:00,1.61444,1.61458,1.61405,1.61448,1719600004.0
2007-01-16 10:05:00,1.61442,1.61455,1.61425,1.6145,1605800011.0
2007-01-16 10:10:00,1.61452,1.6146,1.61413,1.61452,1704900007.0
2007-01-16 10:15:00,1.61446,1.61454,1.61423,1.6144,1441700002.0
2007-01-16 10:20:00,1.61425,1.61463,1.6142,1.61455,979599993.0
2007-01-16 10:25:00,1.61462,1.6149,1.61438,1.61474,1775600008.0
2007-01-16 10:30:00,1.61473,1.61489,1.6145,1.61452,1324399999.0
2007-01-16 10:35:00,1.6147,1.61483,1.61449,1.61471,1229000003.0
2007-01-16 10:40:00,1.61453,1.61471,1.6141,1.61441,1792099996.0
2007-01-16 10:45:00,1.61452,1.61462,1.61424,1.61443,1170300007.0
2007-01-16 10:50:00,1.61433,1.61451,1.61405,1.6144,1320200011.0
2007-01-16 10:55:00,1.61433,1.61463,1.61421,1.61452,1551599996.0
2007-01-16 11:00:00,1.61463,1.61473,1.61428,1.6145,1432400001.0
2007-01-16 11:05:00,1.61448,1.61488,1.61447,1.61475,1019299999.0
2007-01-16 11:10:00,1.61472,1.61482,1.61454,1.61482,1179000000.0
2007-01-16 11:15:00,1.61466,1.61479,1.61434,1.61465,1469300007.0
2007-01-16 11:20:00,1.61469,1.61472,1.61414,1.61429,1647500007.0
2007-01-16 11:25:00,1.61415,1.61441,1.61369,1.6138,1318400005.0
2007-01-16 11:30:00,1.61372,1.6139,1.61325,1.61361,2111099991.0
2007-01-16 11:35:00,1.61356,1.61356,1.6132,1.61337,1344500003.0
2007-01-16 11:40:00,1.61326,1.61354,1.61293,1.61342,1418400006.0
2007-01-16 11:45:00,1.61354,1.61376,1.61323,1.61325,1711799993.0
2007-01-16 11:50:00,1.61343,1.61366,1.6133,1.61333,1833799997.0
2007-01-16 11:55:00,1.61329,1.61373,1.61326,1.61343,1525200009.0
2007-01-16 12:00:00,1.61339,1.61376,1.61313,1.61349,1572700001.0
2007-01-16 12:05:00,1.61348,1.61361,1.61329,1.61342,1683200002.0
2007-01-16 12:10:00,1.61357,1.61357,1.61267,1.61268,1643500001.0
2007-01-16 12:15:00,1.61284,1.61306,1.61266,1.613,1373899998.0
2007-01-16 12:20:00,1.61312,1.61318,1.61268,1.61293,1558300004.0
2007-01-16 12:25:00,1.61292,1.61304,1.61263,1.61278,1564200002.0
2007-01-16 12:30:00,1.61278,1.61294,1.6126,1.61286,1422899999.0
2007-01-16 12:35:00,1.61303,1.61335,1.61292,1.61314,1124500006.0
2007-01-16 12:40:00,1.61332,1.61341,1.61287,1.61318,1622299994.0
2007-01-16 12:45:00,1.61316,1.61341,1.61297,1.61335,1544900006.0
2007-01-16 12:50:00,1.61326,1.61346,1.61293,1.61331,1507100013.0
2007-01-16 12:55:00,1.61338,1.61347,1.6132,1.61328,1287100005.0
2007-01-16 13:00:00,1.6134,1.61349,1.61303,1.6133,1045299995.0
2007-01-16 13:05:00,1.61321,1.61324,1.61294,1.61305,1505099999.0
2007-01-16 13:10:00,1.61293,1.61317,1.61278,1.61287,1316300001.0
2007-01-16 13:15:00,1.61298,1.61316,1.61279,1.61304,1731300004.0
2007-01-16 13:20:00,1.61316,1.61326,1.61286,1.61302,1602899999.0
2007-01-16 13:25:00,1.61311,1.61322,1.61285,1.61295,1477399993.0
2007-01-16 13:30:00,1.613,1.61313,1.61288,1.61298,1392000000.0
2007-01-16 13:35:00,1.61299,1.61318,1.61292,1.61309,1103900001.0
2007-01-16 13:40:00,1.61309,1.61318,1.61282,1.61318,1391000009.0
2007-01-16 13:45:00,1.61318,1.61344,1.61298,1.61331,1697000010.0
2007-01-16 13:50:00,1.61329,1.61347,1.61313,1.61328,1402199993.0
2007-01-16 13:55:00,1.61337,1.61353,1.61319,1.61353,1423400005.0
2007-01-16 14:00:00,1.61329,1.61378,1.61316,1.61362,1794700019.0
2007-01-16 14:05:00,1.61385,1.61401,1.61344,1.61356,1258899992.0
2007-01-16 14:10:00,1.61356,1.61392,1.61343,1.61377,1524799987.0
2007-01-16 14:15:00,1.61381,1.61387,1.61319,1.61332,1716200012.0
2007-01-16 14:20:00,1.61338,1.61355,1.6131,1.61317,2054799997.0
2007-01-16 14:25:00,1.61326,1.61349,1.61297,1.61321,1482000007.0
2007-01-16 14:30:00,1.61317,1.61331,1.6129,1.61322,1821400000.0
2007-01-16 14:35:00,1.61315,1.6132,1.61267,1.6128,1177500006.0
2007-01-16 14:40:00,1.61288,1.61324,1.61263,1.61305,1278000002.0
2007-01-16 14:45:00,1.61319,1.61326,1.61283,1.61295,1497300008.0
2007-01-16 14:50:00,1.61304,1.61327,1.61292,1.61305,1534699997.0
2007-01-16 14:55:00,1.61301,1.61343,1.61295,1.61326,1346499998.0
2007-01-16 15:00:00,1.61341,1.61355,1.6132,1.61333,1597200003.0
2007-01-16 15:05:00,1.61344,1.6135,1.61304,1.61339,713200002.0
2007-01-16 15:10:00,1.61342,1.61378,1.61333,1.61367,1176500003.0
2007-01-16 15:15:00,1.61372,1.61382,1.61336,1.61378,1688500001.0
2007-01-16 15:20:00,1.61363,1.61388,1.6134,1.61355,1371800006.0
2007-01-16 15:25:00,1.61375,1.6138,1.61348,1.61351,1127099993.0
2007-01-16 15:30:00,1.61366,1.61402,1.61336,1.61381,1290000003.0
2007-01-16 15:35:00,1.61392,1.61392,1.61358,1.61385,1728100012.0
2007-01-16 15:40:00,1.61373,1.61393,1.61354,1.61357,1557600006.0
2007-01-16 15:45:00,1.61345,1.61389,1.61336,1.61389,1692300002.0
2007-01-16 15:50:00,1.61385,1.61397,1.61366,1.61394,1332200005.0
2007-01-16 15:55:00,1.61393,1.61428,1.61375,1.61394,1785400002.0
2007-01-16 16:00:00,1.61389,1.61411,1.61358,1.61388,1847800009.0
2007-01-16 16:05:00,1.61399,1.61406,1.61368,1.61375,1636700005.0
2007-01-16 16:10:00,1.61399,1.61405,1.61348,1.61385,1551800007.0
2007-01-16 16:15:00,1.61358,1.61382,1.61333,1.61361,1954999994.0
2007-01-16 16:20:00,1.61357,1.61368,1.61302,1.61329,1474000001.0
2007-01-16 16:25:00,1.61325,1.61338,1.61294,1.61323,1632800001.0
2007-01-16 16:30:00,1.61314,1.6132,1.61267,1.61293,1368400001.0
2007-01-16 16:35:00,1.61293,1.61307,1.61263,1.61284,1945799994.0
2007-01-16 16:40:00,1.61292,1.61316,1.61259,1.61294,1651800001.0
2007-01-16 16:45:00,1.61291,1.61313,1.61284,1.61286,1220899994.0
2007-01-16 16:50:00,1.61279,1.6134,1.61264,1.6132,1256500001.0
2007-01-16 16:55:00,1.6132,1.61344,1.61306,1.61322,1402499998.0
2007-01-16 17:00:00,1.61315,1.61343,1.61295,1.61302,1652900010.0
2007-01-16 17:05:00,1.6131,1.61352,1.61288,1.61342,1364599991.0
2007-01-16 17:10:00,1.61321,1.61338,1.61272,1.61285,1298099998.0
2007-01-16 17:15:00,1.61258,1.61296,1.61245,1.61257,1294700008.0
2007-01-16 17:20:00,1.61265,1.61286,1.61248,1.61272,1362199998.0
2007-01-16 17:25:00,1.61279,1.613,1.61263,1.61296,1363200012.0
2007-01-16 17:30:00,1.61302,1.61338,1.61281,1.6133,1592600005.0
2007-01-16 17:35:00,1.61334,1.6136,1.61299,1.61353,1349000003.0
2007-01-16 17:40:00,1.6133,1.61397,1.6133,1.61382,1395900008.0
2007-01-16 17:45:00,1.61379,1.61387,1.61353,1.61361,1624999992.0
2007-01-16 17:50:00,1.61358,1.61381,1.61337,1.61337,1411399989.0
2007-01-16 17:55:00,1.61351,1.61391,1.61327,1.6139,1161199998.0
2007-01-16 18:00:00,1.61393,1.61402,1.6122,1.6127,7691900029.0
2007-01-16 18:05:00,1.6126,1.61337,1.6124,1.61324,7330000024.0
2007-01-16 18:10:00,1.61321,1.61336,1.613,1.61317,4595700022.0
2007-01-16 18:15:00,1.61295,1.61318,1.6119,1.612,7876700001.0
2007-01-16 18:20:00,1.61323,1.6133,1.6123,1.6124,5011100033.0
2007-01-16 18:25:00,1.6125,1.61314,1.612,1.61238,7438200012.0
2007-01-16 18:30:00,1.61235,1.61255,1.61193,1.61212,3538900019.0
2007-01-16 18:35:00,1.6121,1.61286,1.61202,1.61272,8408300015.0
2007-01-16 18:40:00,1.6122,1.61249,1.61185,1.61205,5492500008.0
2007-01-16 18:45:00,1.61203,1.61248,1.61191,1.61236,2653200009.0
2007-01-16 18:50:00,1.61237,1.61237,1.61195,1.6122,5334100015.0
2007-01-16 18:55:00,1.61226,1.6124,1.61204,1.61227,6293300016.0
2007-01-16 19:00:00,1.61227,1.61274,1.61215,1.61271,2356199994.0
2007-01-16 19:05:00,1.61267,1.61281,1.61228,1.61248,4512700009.0
2007-01-16 19:10:00,1.61238,1.61266,1.61225,1.61227,4184700012.0
2007-01-16 19:15:00,1.61223,1.61233,1.61184,1.61201,4804900001.0
2007-01-16 19:20:00,1.61202,1.61226,1.61189,1.61216,3590000007.0
2007-01-16 19:25:00,1.61218,1.61248,1.61196,1.61198,4096999993.0
2007-01-16 19:30:00,1.61223,1.61225,1.61195,1.61212,4514600016.0
2007-01-16 19:35:00,1.61199,1.61223,1.61182,1.61212,3927800017.0
2007-01-16 19:40:00,1.61207,1.61219,1.61193,1.61195,3533800008.0
2007-01-16 19:45:00,1.61206,1.61223,1.61183,1.61214,2798600003.0
2007-01-16 19:50:00,1.61218,1.61225,1.61179,1.61208,2275000013.0
2007-01-16 19:55:00,1.61212,1.61212,1.61172,1.61187,6550799998.0
2007-01-16 20:00:00,1.61198,1.61211,1.61185,1.61199,2223800006.0
2007-01-16 20:05:00,1.6119,1.61214,1.61146,1.61187,3188600021.0
2007-01-16 20:10:00,1.61185,1.61208,1.61181,1.61188,3936300002.0
2007-01-16 20:15:00,1.612,1.61208,1.61187,1.612,4060000022.0
2007-01-16 20:20:00,1.6119,1.61213,1.6118,1.61189,3971500011.0
2007-01-16 20:25:00,1.61201,1.61219,1.6116,1.61185,4883600018.0
2007-01-16 20:30:00,1.61193,1.61215,1.61186,1.61191,903900001.0
2007-01-16 20:35:00,1.6119,1.61216,1.61172,1.61189,5025700016.0
2007-01-16 20:40:00,1.61197,1.61213,1.61173,1.61175,3477399998.0
2007-01-16 20:45:00,1.61177,1.61214,1.61176,1.61197,4025800001.0
2007-01-16 20:50:00,1.61202,1.61216,1.61178,1.61193,6336600007.0
2007-01-16 20:55:00,1.61183,1.61198,1.6117,1.6119,2266199987.0
2007-01-16 21:00:00,1.61189,1.61208,1.61174,1.61192,3361900003.0
2007-01-16 21:05:00,1.61193,1.61218,1.61182,1.61195,3120100016.0
2007-01-16 21:10:00,1.61197,1.61204,1.61173,1.61188,3316899987.0
2007-01-16 21:15:00,1.61189,1.61196,1.61159,1.61176,4278300000.0
2007-01-16 21:20:00,1.6121,1.6121,1.61157,1.6118,5817399992.0
2007-01-16 21:25:00,1.61179,1.61185,1.61128,1.61155,2946200011.0
2007-01-16 21:30:00,1.61151,1.61182,1.61141,1.61178,4285399992.0
2007-01-16 21:35:00,1.61178,1.61178,1.61153,1.61162,2057799992.0
2007-01-16 21:40:00,1.61172,1.61187,1.61147,1.6118,4407400008.0
2007-01-16 21:45:00,1.61165,1.61194,1.61152,1.61167,4435800026.0
2007-01-16 21:50:00,1.61168,1.61179,1.61149,1.6116,3354500009.0
2007-01-16 21:55:00,1.61162,1.61187,1.61156,1.61175,3528500017.0
2007-01-16 22:00:00,1.6119,1.6121,1.61175,1.61202,3514999999.0
2007-01-16 22:05:00,1.61206,1.61206,1.61166,1.61177,1723600022.0
2007-01-16 22:10:00,1.61187,1.61196,1.61144,1.61183,1634000008.0
2007-01-16 22:15:00,1.61178,1.61198,1.61158,1.61185,2086100007.0
2007-01-16 22:20:00,1.6118,1.6121,1.61165,1.61203,2087400014.0
2007-01-16 22:25:00,1.61199,1.61222,1.61177,1.61212,3084800002.0
2007-01-16 22:30:00,1.61205,1.61222,1.61179,1.61208,1946399995.0
2007-01-16 22:35:00,1.61208,1.61218,1.61182,1.61216,2735200004.0
2007-01-16 22:40:00,1.61215,1.61238,1.61187,1.61208,3811300005.0
2007-01-16 22:45:00,1.61217,1.61229,1.61187,1.61199,1837900004.0
2007-01-16 22:50:00,1.61217,1.61232,1.61176,1.61222,2416000010.0
2007-01-16 22:55:00,1.61226,1.61235,1.61147,1.61149,1385599999.0
2007-01-16 23:00:00,1.61162,1.61234,1.6116,1.61216,1339500001.0
2007-01-16 23:05:00,1.61215,1.61235,1.61193,1.6123,1043200001.0
2007-01-16 23:10:00,1.61226,1.61255,1.61209,1.61241,816400003.0
2007-01-16 23:15:00,1.61249,1.61336,1.61226,1.61233,1443300001.0
2007-01-16 23:20:00,1.61247,1.61251,1.61195,1.61195,587900001.0
2007-01-16 23:25:00,1.61215,1.61215,1.61155,1.61199,1246599998.0
2007-01-16 23:30:00,1.61206,1.61217,1.61184,1.61212,1326399999.0
2007-01-16 23:35:00,1.61214,1.6124,1.61189,1.61233,1397699995.0
2007-01-16 23:40:00,1.6123,1.61252,1.61216,1.61252,1146699999.0
2007-01-16 23:45:00,1.61234,1.61252,1.61212,1.61228,1589899995.0
2007-01-16 23:50:00,1.61239,1.61259,1.61193,1.61221,1364300005.0
2007-01-16 23:55:00,1.61253,1.61287,1.61211,1.61211,755399997.0
2007-01-17 00:00:00,1.61191,1.61268,1.61191,1.61233,1155100012.0
2007-01-17 00:05:00,1.61237,1.61255,1.61223,1.61235,974299999.0
2007-01-17 00:10:00,1.61244,1.61254,1.61224,1.61248,1203800003.0
2007-01-17 00:15:00,1.6125,1.61265,1.61226,1.6124,1496500002.0
2007-01-17 00:20:00,1.61248,1.61256,1.61199,1.61213,1669200014.0
2007-01-17 00:25:00,1.61238,1.61257,1.61219,1.6125,1073099999.0
2007-01-17 00:30:00,1.61257,1.61268,1.61227,1.61261,1547800009.0
2007-01-17 00:35:00,1.61259,1.61263,1.61233,1.61251,987100001.0
2007-01-17 00:40:00,1.61242,1.61261,1.61231,1.61242,1736300005.0
2007-01-17 00:45:00,1.61252,1.61263,1.61233,1.61243,766699993.0
2007-01-17 00:50:00,1.61235,1.61269,1.61219,1.61244,1399899994.0
2007-01-17 00:55:00,1.61243,1.61263,1.61229,1.61245,1558200002.0
2007-01-17 01:00:00,1.61244,1.61263,1.61234,1.61251,1533000010.0
2007-01-17 01:05:00,1.61256,1.61263,1.61239,1.61256,1413100011.0
2007-01-17 01:10:00,1.61262,1.61262,1.61223,1.61256,1225200006.0
2007-01-17 01:15:00,1.61257,1.61259,1.61191,1.61225,1360100002.0
2007-01-17 01:20:00,1.61242,1.61245,1.61223,1.61243,902699998.0
2007-01-17 01:25:00,1.61241,1.61252,1.61216,1.6124,1638000009.0
2007-01-17 01:30:00,1.61216,1.61255,1.61183,1.61248,1658399992.0
2007-01-17 01:35:00,1.61219,1.61255,1.61175,1.61224,1442900009.0
2007-01-17 01:40:00,1.61229,1.61263,1.61212,1.61243,1198300000.0
2007-01-17 01:45:00,1.61217,1.6126,1.61182,1.6125,1747199992.0
2007-01-17 01:50:00,1.61207,1.61264,1.61186,1.61241,1334400001.0
2007-01-17 01:55:00,1.6125,1.6127,1.61192,1.61262,979100001.0
2007-01-17 02:00:00,1.61267,1.61301,1.61244,1.61275,1734700009.0
2007-01-17 02:05:00,1.6126,1.61292,1.61231,1.61254,1578100004.0
2007-01-17 02:10:00,1.61245,1.61269,1.61236,1.61249,1081200002.0
2007-01-17 02:15:00,1.61242,1.61275,1.61224,1.61265,1057099996.0
2007-01-17 02:20:00,1.61265,1.61281,1.61248,1.61276,1484899999.0
2007-01-17 02:25:00,1.61279,1.61279,1.61242,1.6127,1260400007.0
2007-01-17 02:30:00,1.61253,1.61279,1.61235,1.61267,925699997.0
2007-01-17 02:35:00,1.61277,1.61283,1.61237,1.61273,1013400011.0
2007-01-17 02:40:00,1.61268,1.61281,1.61224,1.61273,1704700010.0
2007-01-17 02:45:00,1.61257,1.6128,1.61244,1.61261,965999998.0
2007-01-17 02:50:00,1.6126,1.61275,1.61251,1.61268,840600010.0
2007-01-17 02:55:00,1.6127,1.6128,1.61246,1.6127,1363999996.0
2007-01-17 03:00:00,1.61268,1.61277,1.61237,1.61252,941399999.0
2007-01-17 03:05:00,1.6127,1.61273,1.61219,1.6125,856800006.0
2007-01-17 03:10:00,1.61269,1.61275,1.61242,1.61273,855899997.0
2007-01-17 03:15:00,1.61259,1.61278,1.61243,1.61256,1057200003.0
2007-01-17 03:20:00,1.61237,1.61273,1.61196,1.61273,1296300006.0
2007-01-17 03:25:00,1.61269,1.61276,1.61201,1.61268,827099992.0
2007-01-17 03:30:00,1.61275,1.61278,1.61249,1.61263,1299900001.0
2007-01-17 03:35:00,1.6127,1.61282,1.61251,1.6127,887299998.0
2007-01-17 03:40:00,1.61267,1.6128,1.61243,1.61267,1297399996.0
2007-01-17 03:45:00,1.61275,1.61283,1.61252,1.6127,1033400004.0
2007-01-17 03:50:00,1.6127,1.61275,1.61202,1.61273,1306999989.0
2007-01-17 03:55:00,1.6126,1.61277,1.61212,1.61251,1211200004.0
2007-01-17 04:00:00,1.6126,1.61272,1.61233,1.61263,1100800000.0
2007-01-17 04:05:00,1.61273,1.61303,1.61229,1.61286,1799600008.0
2007-01-17 04:10:00,1.61284,1.61297,1.61257,1.61275,1070999996.0
2007-01-17 04:15:00,1.61282,1.61285,1.61255,1.61267,823100000.0
2007-01-17 04:20:00,1.61265,1.61285,1.61246,1.61268,1199300002.0
2007-01-17 04:25:00,1.61277,1.61285,1.61252,1.61255,1541100005.0
2007-01-17 04:30:00,1.61252,1.61283,1.61197,1.61222,1164099995.0
2007-01-17 04:35:00,1.61269,1.61314,1.61263,1.61301,1147600006.0
2007-01-17 04:40:00,1.61307,1.61324,1.61248,1.61318,1386999995.0
2007-01-17 04:45:00,1.61315,1.61326,1.61294,1.61314,1146800004.0
2007-01-17 04:50:00,1.61313,1.61347,1.61287,1.61322,1060900009.0
2007-01-17 04:55:00,1.61325,1.61333,1.61305,1.61312,1316300006.0
2007-01-17 05:00:00,1.6132,1.61325,1.61294,1.61294,1578200011.0
2007-01-17 05:05:00,1.61312,1.61324,1.61298,1.61316,1156999993.0
2007-01-17 05:10:00,1.6132,1.61336,1.61307,1.61329,1054300007.0
2007-01-17 05:15:00,1.61318,1.61342,1.61312,1.61316,547500000.0
2007-01-17 05:20:00,1.6131,1.61342,1.61274,1.61296,1203899997.0
2007-01-17 05:25:00,1.61294,1.61315,1.61237,1.6131,1563400006.0
2007-01-17 05:30:00,1.61295,1.61319,1.61254,1.61302,986799997.0
2007-01-17 05:35:00,1.613,1.61305,1.61237,1.6127,1571099997.0
2007-01-17 05:40:00,1.6123,1.61308,1.61222,1.61297,1215400011.0
2007-01-17 05:45:00,1.6129,1.61343,1.61278,1.61322,1437199991.0
2007-01-17 05:50:00,1.61332,1.61332,1.61294,1.613,1619800002.0
2007-01-17 05:55:00,1.61294,1.61325,1.61294,1.6132,828799996.0
2007-01-17 06:00:00,1.6132,1.61329,1.61298,1.61317,1308300004.0
2007-01-17 06:05:00,1.61318,1.61333,1.61288,1.61323,1650100000.0
2007-01-17 06:10:00,1.61308,1.61324,1.61289,1.61311,1057000006.0
2007-01-17 06:15:00,1.61318,1.6133,1.61301,1.61315,1221400001.0
2007-01-17 06:20:00,1.61327,1.61333,1.6129,1.61328,1173100008.0
2007-01-17 06:25:00,1.61307,1.61347,1.61302,1.61345,1359300004.0
2007-01-17 06:30:00,1.6132,1.61335,1.61304,1.6132,999800002.0
2007-01-17 06:35:00,1.6132,1.61331,1.61296,1.6131,1384700002.0
2007-01-17 06:40:00,1.61318,1.61339,1.61304,1.61317,1303800012.0
2007-01-17 06:45:00,1.61314,1.61331,1.61289,1.61289,994800005.0
2007-01-17 06:50:00,1.613,1.61318,1.61279,1.61318,1352900008.0
2007-01-17 06:55:00,1.61317,1.61324,1.61281,1.61294,1401400009.0
2007-01-17 07:00:00,1.61297,1.61305,1.61272,1.61305,1159399998.0
2007-01-17 07:05:00,1.61306,1.61322,1.61257,1.61257,1171500007.0
2007-01-17 07:10:00,1.61244,1.61322,1.61238,1.61304,921600003.0
2007-01-17 07:15:00,1.6131,1.61323,1.61291,1.61294,1015600002.0
2007-01-17 07:20:00,1.61311,1.61327,1.61287,1.61312,1147200006.0
2007-01-17 07:25:00,1.61313,1.61342,1.61289,1.61322,1247600005.0
2007-01-17 07:30:00,1.61325,1.61347,1.6131,1.61324,914500003.0
2007-01-17 07:35:00,1.61331,1.6135,1.61314,1.61332,833600001.0
2007-01-17 07:40:00,1.61336,1.6136,1.61314,1.61336,1426300004.0
2007-01-17 07:45:00,1.6135,1.6135,1.61309,1.61315,1456900006.0
2007-01-17 07:50:00,1.6133,1.61348,1.6131,1.61347,1566500015.0
2007-01-17 07:55:00,1.61303,1.61349,1.61287,1.61342,1207600000.0
2007-01-17 08:00:00,1.61321,1.61355,1.6132,1.6133,900899996.0
2007-01-17 08:05:00,1.61336,1.61343,1.6128,1.61323,1396400005.0
2007-01-17 08:10:00,1.61312,1.61333,1.61292,1.61313,1279199998.0
2007-01-17 08:15:00,1.6131,1.61335,1.61293,1.61315,1391099999.0
2007-01-17 08:20:00,1.61313,1.61322,1.61291,1.61294,1288000009.0
2007-01-17 08:25:00,1.61318,1.61322,1.61282,1.61318,1159299998.0
2007-01-17 08:30:00,1.613,1.61324,1.61286,1.61299,998299994.0
2007-01-17 08:35:00,1.61306,1.61312,1.61274,1.61283,1453900008.0
2007-01-17 08:40:00,1.61278,1.61307,1.61264,1.61285,1219900007.0
2007-01-17 08:45:00,1.6128,1.61311,1.61249,1.61295,1277799999.0
2007-01-17 08:50:00,1.61295,1.61307,1.61276,1.61298,1195299995.0
2007-01-17 08:55:00,1.61287,1.61366,1.61278,1.6135,1243300001.0
2007-01-17 09:00:00,1.61367,1.61432,1.61345,1.61418,1147200009.0
2007-01-17 09:05:00,1.61438,1.61438,1.61351,1.61354,1276300006.0
2007-01-17 09:10:00,1.61362,1.61405,1.61346,1.6139,1179200005.0
2007-01-17 09:15:00,1.61394,1.61422,1.61385,1.6139,983800005.0
2007-01-17 09:20:00,1.61408,1.61421,1.61382,1.61411,1703000001.0
2007-01-17 09:25:00,1.61417,1.61449,1.61394,1.61441,1524299998.0
2007-01-17 09:30:00,1.61428,1.61436,1.61386,1.61405,1283000010.0
2007-01-17 09:35:00,1.61394,1.61407,1.61366,1.61387,985799995.0
2007-01-17 09:40:00,1.6137,1.61386,1.61301,1.61301,1205300009.0
2007-01-17 09:45:00,1.61314,1.61345,1.61314,1.61324,1686799998.0
2007-01-17 09:50:00,1.61329,1.61351,1.61313,1.61327,1168399996.0
2007-01-17 09:55:00,1.61325,1.61352,1.61296,1.61297,1704499989.0
2007-01-17 10:00:00,1.61296,1.61325,1.61288,1.61304,1543200002.0
2007-01-17 10:05:00,1.61302,1.61352,1.61287,1.61333,1300800002.0
2007-01-17 10:10:00,1.6134,1.61347,1.61319,1.61337,1407500000.0
2007-01-17 10:15:00,1.61348,1.61352,1.61319,1.61343,1561599999.0
2007-01-17 10:20:00,1.61345,1.61345,1.61302,1.61317,1417100014.0
2007-01-17 10:25:00,1.6132,1.61343,1.61285,1.61328,1686600002.0
2007-01-17 10:30:00,1.61334,1.61358,1.61318,1.61332,1329600004.0
2007-01-17 10:35:00,1.6134,1.61354,1.61315,1.61346,1279300000.0
2007-01-17 10:40:00,1.61332,1.61355,1.61289,1.61328,1481000010.0
2007-01-17 10:45:00,1.61332,1.61344,1.61316,1.61333,1087499994.0
2007-01-17 10:50:00,1.61324,1.61339,1.61303,1.61328,1684800006.0
2007-01-17 10:55:00,1.61323,1.61332,1.613,1.61304,1394300012.0
2007-01-17 11:00:00,1.61327,1.61342,1.6129,1.61316,1371400000.0
2007-01-17 11:05:00,1.61307,1.61349,1.61307,1.61342,1293700007.0
2007-01-17 11:10:00,1.61341,1.6136,1.61323,1.61348,1006800005.0
2007-01-17 11:15:00,1.61332,1.61356,1.61324,1.61355,1304700005.0
2007-01-17 11:20:00,1.61356,1.61374,1.61342,1.61363,1474600005.0
2007-01-17 11:25:00,1.61347,1.61365,1.61327,1.61327,1520899996.0
2007-01-17 11:30:00,1.61334,1.61371,1.61333,1.61341,1534600009.0
2007-01-17 11:35:00,1.61339,1.61372,1.61335,1.61362,1448800004.0
2007-01-17 11:40:00,1.61358,1.61378,1.61339,1.61363,1647499999.0
2007-01-17 11:45:00,1.61359,1.61384,1.61349,1.61366,1377500005.0
2007-01-17 11:50:00,1.6137,1.61391,1.6135,1.61361,1603700015.0
2007-01-17 11:55:00,1.61354,1.614,1.61354,1.61383,1426499999.0
2007-01-17 12:00:00,1.61392,1.61392,1.61346,1.6137,1429299996.0
2007-01-17 12:05:00,1.61373,1.61382,1.61342,1.61365,1389800001.0
2007-01-17 12:10:00,1.61377,1.61401,1.61345,1.61383,1433400006.0
2007-01-17 12:15:00,1.61398,1.61425,1.61366,1.61411,1337899996.0
2007-01-17 12:20:00,1.61423,1.61442,1.61403,1.61415,1465400002.0
2007-01-17 12:25:00,1.61414,1.6143,1.61395,1.61402,1466399998.0
2007-01-17 12:30:00,1.61412,1.6146,1.61412,1.61437,1811999999.0
2007-01-17 12:35:00,1.61429,1.61437,1.61366,1.61367,1248700005.0
2007-01-17 12:40:00,1.61363,1.61382,1.61346,1.6136,1397700001.0
2007-01-17 12:45:00,1.6136,1.61384,1.61354,1.61366,1335799992.0
2007-01-17 12:50:00,1.61356,1.61385,1.61326,1.61362,1631600009.0
2007-01-17 12:55:00,1.61359,1.61378,1.61348,1.61361,1510200010.0
2007-01-17 13:00:00,1.61361,1.61376,1.61338,1.61348,1357400001.0
2007-01-17 13:05:00,1.61357,1.61393,1.61347,1.61388,1761199997.0
2007-01-17 13:10:00,1.61364,1.61412,1.61364,1.61399,955299998.0
2007-01-17 13:15:00,1.61403,1.61422,1.61384,1.61407,1711800000.0
2007-01-17 13:20:00,1.61407,1.61434,1.61393,1.61432,1110100007.0
2007-01-17 13:25:00,1.61424,1.61432,1.61373,1.61389,1682000009.0
2007-01-17 13:30:00,1.61385,1.6141,1.61376,1.61397,1619800001.0
2007-01-17 13:35:00,1.61396,1.61453,1.61394,1.61453,1100600007.0
2007-01-17 13:40:00,1.61435,1.61445,1.61387,1.61406,1323400002.0
2007-01-17 13:45:00,1.614,1.61415,1.61384,1.61399,1240399993.0
2007-01-17 13:50:00,1.61386,1.61443,1.61384,1.61433,1579300003.0
2007-01-17 13:55:00,1.61424,1.61433,1.61384,1.61395,1270300010.0
2007-01-17 14:00:00,1.61402,1.61417,1.61368,1.61399,1509799998.0
2007-01-17 14:05:00,1.61392,1.61417,1.61382,1.6139,1318200005.0
2007-01-17 14:10:00,1.61392,1.61405,1.61308,1.61376,1442900007.0
2007-01-17 14:15:00,1.61382,1.61402,1.61364,1.61395,1460300002.0
2007-01-17 14:20:00,1.61398,1.61417,1.61375,1.61404,1806900008.0
2007-01-17 14:25:00,1.6141,1.61435,1.6138,1.61428,1574700003.0
2007-01-17 14:30:00,1.61428,1.6144,1.61399,1.61401,1654400010.0
2007-01-17 14:35:00,1.61418,1.61425,1.61384,1.61415,1396000001.0
2007-01-17 14:40:00,1.61408,1.61426,1.61392,1.61397,1811700022.0
2007-01-17 14:45:00,1.61426,1.6143,1.61401,1.61403,1089200012.0
2007-01-17 14:50:00,1.61425,1.61427,1.6139,1.61404,1412100008.0
2007-01-17 14:55:00,1.614,1.61425,1.61387,1.61407,1234100005.0
2007-01-17 15:00:00,1.61416,1.61429,1.61392,1.61408,1484000014.0
2007-01-17 15:05:00,1.61399,1.61436,1.61384,1.61421,1698700007.0
2007-01-17 15:10:00,1.61416,1.61445,1.61382,1.61399,1340399994.0
2007-01-17 15:15:00,1.61405,1.61424,1.61352,1.61385,1321400000.0
2007-01-17 15:20:00,1.61399,1.61433,1.61377,1.61425,1477600007.0
2007-01-17 15:25:00,1.61428,1.61429,1.61368,1.61368,1092399999.0
2007-01-17 15:30:00,1.61375,1.61413,1.61361,1.61379,1966900003.0
2007-01-17 15:35:00,1.61402,1.61412,1.6135,1.61373,1592300007.0
2007-01-17 15:40:00,1.61367,1.61399,1.61342,1.61389,1457299993.0
2007-01-17 15:45:00,1.61386,1.61402,1.61361,1.61387,1470900007.0
2007-01-17 15:50:00,1.61373,1.61376,1.61339,1.61366,1730399994.0
2007-01-17 15:55:00,1.61343,1.61364,1.61331,1.6134,1411499994.0
2007-01-17 16:00:00,1.61362,1.61368,1.61267,1.61282,1627899996.0
2007-01-17 16:05:00,1.61285,1.61319,1.61269,1.61316,1171500009.0
2007-01-17 16:10:00,1.61325,1.6133,1.61277,1.6132,1522000004.0
2007-01-17 16:15:00,1.61279,1.61323,1.61273,1.61279,1672400000.0
2007-01-17 16:20:00,1.6129,1.61301,1.61225,1.61241,1620700005.0
2007-01-17 16:25:00,1.61257,1.61287,1.61237,1.61279,1185899997.0
2007-01-17 16:30:00,1.61265,1.6129,1.61249,1.61275,1001999997.0
2007-01-17 16:35:00,1.61283,1.61304,1.61255,1.61294,1492899997.0
2007-01-17 16:40:00,1.61294,1.61322,1.61286,1.61307,1502300001.0
2007-01-17 16:45:00,1.61301,1.61313,1.61257,1.6127,1852800008.0
2007-01-17 16:50:00,1.61269,1.61282,1.61234,1.61251,1650600002.0
2007-01-17 16:55:00,1.61272,1.61284,1.61214,1.6124,1500800001.0
2007-01-17 17:00:00,1.61244,1.61315,1.61244,1.61262,1448600003.0
2007-01-17 17:05:00,1.61287,1.61336,1.61273,1.61326,1363800008.0
2007-01-17 17:10:00,1.61333,1.61333,1.61292,1.61308,1165300007.0
2007-01-17 17:15:00,1.61293,1.61315,1.61272,1.61285,1444300005.0
2007-01-17 17:20:00,1.61288,1.61311,1.61269,1.61281,1197799999.0
2007-01-17 17:25:00,1.61285,1.61313,1.61269,1.61287,1446499999.0
2007-01-17 17:30:00,1.61291,1.613,1.6125,1.6125,1687500011.0
2007-01-17 17:35:00,1.61263,1.61285,1.61243,1.61268,1213599996.0
2007-01-17 17:40:00,1.61243,1.61302,1.61243,1.61287,1497400005.0
2007-01-17 17:45:00,1.6128,1.61283,1.6124,1.61259,1669600008.0
2007-01-17 17:50:00,1.61253,1.61299,1.61249,1.61254,1494199995.0
2007-01-17 17:55:00,1.61272,1.61296,1.61231,1.61275,837099999.0
2007-01-17 18:00:00,1.61273,1.61274,1.61249,1.6125,5373100009.0
2007-01-17 18:05:00,1.6126,1.6127,1.61229,1.61258,6726400012.0
2007-01-17 18:10:00,1.61251,1.61266,1.61226,1.6126,7538600015.0
2007-01-17 18:15:00,1.6124,1.61303,1.61234,1.61278,7416400031.0
2007-01-17 18:20:00,1.61288,1.61302,1.6126,1.6126,4703700007.0
2007-01-17 18:25:00,1.6127,1.61285,1.61247,1.61275,5789000009.0
2007-01-17 18:30:00,1.61272,1.613,1.61232,1.6129,7387299999.0
2007-01-17 18:35:00,1.61288,1.61326,1.61278,1.61309,9179800008.0
2007-01-17 18:40:00,1.613,1.61311,1.61264,1.6127,4854700006.0
2007-01-17 18:45:00,1.61283,1.61307,1.61258,1.61302,2382800012.0
2007-01-17 18:50:00,1.61307,1.61307,1.61267,1.61293,6076500023.0
2007-01-17 18:55:00,1.61294,1.61299,1.61237,1.61259,6087600000.0
2007-01-17 19:00:00,1.61261,1.61279,1.61237,1.61246,2373500001.0
2007-01-17 19:05:00,1.61257,1.6127,1.61235,1.61241,7114799995.0
2007-01-17 19:10:00,1.6124,1.61273,1.61231,1.61254,4078200009.0
2007-01-17 19:15:00,1.61258,1.61299,1.61249,1.61266,4206800016.0
2007-01-17 19:20:00,1.61269,1.61282,1.6124,1.6127,3265599994.0
2007-01-17 19:25:00,1.6126,1.61297,1.61249,1.61256,4272600010.0
2007-01-17 19:30:00,1.61288,1.61303,1.61264,1.61285,4439300006.0
2007-01-17 19:35:00,1.61298,1.61324,1.61266,1.61286,3641299995.0
2007-01-17 19:40:00,1.61318,1.61325,1.61294,1.61305,2884200013.0
2007-01-17 19:45:00,1.6131,1.61323,1.61291,1.61315,3248200006.0
2007-01-17 19:50:00,1.61315,1.61341,1.61305,1.61327,1900100012.0
2007-01-17 19:55:00,1.61335,1.61343,1.613,1.61337,5767900022.0
2007-01-17 20:00:00,1.61344,1.61353,1.61314,1.61343,2357200008.0
2007-01-17 20:05:00,1.61326,1.61347,1.61322,1.6133,2578900004.0
2007-01-17 20:10:00,1.6133,1.6134,1.61314,1.6133,3804900003.0
2007-01-17 20:15:00,1.61316,1.61346,1.61316,1.6133,3731499995.0
2007-01-17 20:20:00,1.61343,1.61348,1.61299,1.61317,3315699999.0
2007-01-17 20:25:00,1.6131,1.61343,1.61301,1.61323,4476300015.0
2007-01-17 20:30:00,1.61338,1.61349,1.61314,1.61323,845499998.0
2007-01-17 20:35:00,1.61325,1.6135,1.61294,1.61314,5161000008.0
2007-01-17 20:40:00,1.61306,1.61328,1.61286,1.61289,3930900010.0
2007-01-17 20:45:00,1.6129,1.61327,1.6129,1.61318,4699600023.0
2007-01-17 20:50:00,1.61324,1.61327,1.61294,1.61309,6113699999.0
2007-01-17 20:55:00,1.61319,1.6137,1.61306,1.6137,4044100009.0
2007-01-17 21:00:00,1.6136,1.6137,1.61291,1.61305,6710500013.0
2007-01-17 21:05:00,1.61313,1.61352,1.61287,1.61322,2805900000.0
2007-01-17 21:10:00,1.61342,1.61359,1.61317,1.61343,3652100004.0
2007-01-17 21:15:00,1.61339,1.61364,1.61317,1.61336,3934700011.0
2007-01-17 21:20:00,1.6135,1.61357,1.61311,1.61338,6432300008.0
2007-01-17 21:25:00,1.61355,1.61385,1.61331,1.6135,3721600008.0
2007-01-17 21:30:00,1.61332,1.61368,1.61322,1.61335,4775500011.0
2007-01-17 21:35:00,1.61339,1.6137,1.61328,1.61335,2420100001.0
2007-01-17 21:40:00,1.61338,1.61366,1.61334,1.6134,4305400014.0
2007-01-17 21:45:00,1.61339,1.61368,1.61336,1.61338,4802999995.0
2007-01-17 21:50:00,1.61349,1.6136,1.61328,1.61346,3033700013.0
2007-01-17 21:55:00,1.61335,1.61363,1.6133,1.61347,3471300010.0
2007-01-17 22:00:00,1.61358,1.61375,1.61337,1.61368,2922200007.0
2007-01-17 22:05:00,1.61367,1.61376,1.61336,1.61355,1744300008.0
2007-01-17 22:10:00,1.61349,1.61357,1.61323,1.6134,1613300006.0
2007-01-17 22:15:00,1.61344,1.61354,1.61321,1.61347,1213899996.0
2007-01-17 22:20:00,1.61325,1.61357,1.61325,1.61343,1910300001.0
2007-01-17 22:25:00,1.61335,1.61352,1.61289,1.61348,2990699997.0
2007-01-17 22:30:00,1.61345,1.61356,1.61313,1.6134,1911300004.0
2007-01-17 22:35:00,1.61357,1.61359,1.61313,1.61345,2581300002.0
2007-01-17 22:40:00,1.61326,1.61363,1.61312,1.61337,4172800007.0
2007-01-17 22:45:00,1.61353,1.61362,1.61321,1.61334,1951600012.0
2007-01-17 22:50:00,1.61338,1.61364,1.61315,1.61346,2179199993.0
2007-01-17 22:55:00,1.61354,1.61362,1.613,1.6133,1351400004.0
2007-01-17 23:00:00,1.61325,1.61363,1.61291,1.61358,1351899998.0
2007-01-17 23:05:00,1.61338,1.61355,1.61327,1.61347,876900004.0
2007-01-17 23:10:00,1.61349,1.61365,1.61296,1.61345,1135300003.0
2007-01-17 23:15:00,1.6134,1.6136,1.6133,1.61333,1523299999.0
2007-01-17 23:20:00,1.61358,1.6136,1.61334,1.61357,715100004.0
2007-01-17 23:25:00,1.61361,1.61367,1.61338,1.61362,796899998.0
2007-01-17 23:30:00,1.61353,1.61367,1.61327,1.6135,1320400001.0
2007-01-17 23:35:00,1.61357,1.61357,1.61329,1.61344,935699990.0
2007-01-17 23:40:00,1.61341,1.61355,1.61324,1.61347,1304299996.0
2007-01-17 23:45:00,1.61355,1.6137,1.61333,1.61358,1177500003.0
2007-01-17 23:50:00,1.61358,1.61395,1.61311,1.61311,1467400003.0
2007-01-17 23:55:00,1.61287,1.61372,1.61287,1.61363,966000002.0
2007-01-18 00:00:00,1.61355,1.61361,1.61329,1.6135,974900008.0
2007-01-18 00:05:00,1.61352,1.61361,1.61319,1.61344,989799999.0
2007-01-18 00:10:00,1.61344,1.61363,1.61337,1.61351,865299999.0
2007-01-18 00:15:00,1.61348,1.61365,1.6133,1.6135,845500002.0
2007-01-18 00:20:00,1.61358,1.61369,1.61325,1.61325,1418800000.0
2007-01-18 00:25:00,1.61353,1.61364,1.61331,1.61343,1063800010.0
2007-01-18 00:30:00,1.6135,1.61378,1.61338,1.6137,1605500005.0
2007-01-18 00:35:00,1.61373,1.6138,1.61346,1.61372,981899997.0
2007-01-18 00:40:00,1.61372,1.61372,1.61336,1.61353,1433599998.0
2007-01-18 00:45:00,1.61351,1.61365,1.61332,1.61347,1374000011.0
2007-01-18 00:50:00,1.61358,1.61365,1.61334,1.61343,1428599994.0
2007-01-18 00:55:00,1.61347,1.61359,1.61321,1.61356,1315000002.0
2007-01-18 01:00:00,1.6135,1.61365,1.61331,1.61342,1662300017.0
2007-01-18 01:05:00,1.61337,1.61373,1.61328,1.61373,1164300005.0
2007-01-18 01:10:00,1.61368,1.61375,1.61327,1.61351,1305700012.0
2007-01-18 01:15:00,1.61341,1.61371,1.61317,1.61351,1207099996.0
2007-01-18 01:20:00,1.61363,1.61363,1.6132,1.61337,976299997.0
2007-01-18 01:25:00,1.61353,1.6136,1.61329,1.61342,1189600005.0
2007-01-18 01:30:00,1.6135,1.61355,1.61319,1.61355,1328799998.0
2007-01-18 01:35:00,1.6133,1.61357,1.61326,1.61326,957200002.0
2007-01-18 01:40:00,1.61342,1.61355,1.61334,1.61347,1170800009.0
2007-01-18 01:45:00,1.61348,1.61357,1.61331,1.61345,1111100009.0
2007-01-18 01:50:00,1.61355,1.6136,1.6133,1.6134,757399999.0
2007-01-18 01:55:00,1.6134,1.61353,1.61323,1.61345,926200006.0
2007-01-18 02:00:00,1.61349,1.6136,1.61324,1.61341,1347100001.0
2007-01-18 02:05:00,1.61348,1.61356,1.61302,1.61346,1525300018.0
2007-01-18 02:10:00,1.61337,1.61357,1.61322,1.61352,1087000008.0
2007-01-18 02:15:00,1.61339,1.61356,1.61298,1.61329,1351000002.0
2007-01-18 02:20:00,1.61333,1.61358,1.61325,1.61358,1551200003.0
2007-01-18 02:25:00,1.61347,1.61355,1.61317,1.61331,1002700008.0
2007-01-18 02:30:00,1.61319,1.61347,1.613,1.61346,1037600009.0
2007-01-18 02:35:00,1.61351,1.61356,1.6131,1.6133,1391400004.0
2007-01-18 02:40:00,1.61344,1.61361,1.61327,1.61347,1142400010.0
2007-01-18 02:45:00,1.61353,1.61356,1.61323,1.61337,1246900002.0
2007-01-18 02:50:00,1.6135,1.61359,1.61336,1.61356,1035999998.0
2007-01-18 02:55:00,1.61337,1.61353,1.61324,1.61338,1310199997.0
2007-01-18 03:00:00,1.61337,1.61359,1.61316,1.61337,890700003.0
2007-01-18 03:05:00,1.6135,1.6137,1.61333,1.61341,639000005.0
2007-01-18 03:10:00,1.61362,1.61377,1.61291,1.61372,1144999999.0
2007-01-18 03:15:00,1.61348,1.6138,1.61334,1.61353,919400006.0
2007-01-18 03:20:00,1.61357,1.61367,1.61337,1.61351,765000005.0
2007-01-18 03:25:00,1.61343,1.61354,1.61321,1.61346,1012700006.0
2007-01-18 03:30:00,1.61338,1.61357,1.61325,1.61346,1576999997.0
2007-01-18 03:35:00,1.61343,1.61361,1.61334,1.61361,1116600016.0
2007-01-18 03:40:00,1.61356,1.61382,1.61335,1.61367,1526500004.0
2007-01-18 03:45:00,1.6137,1.61381,1.61344,1.61358,1115799990.0
2007-01-18 03:50:00,1.61339,1.61357,1.6133,1.61342,915700000.0
2007-01-18 03:55:00,1.61339,1.61353,1.61288,1.61326,1051899994.0
2007-01-18 04:00:00,1.61336,1.6135,1.61316,1.61337,1406900002.0
2007-01-18 04:05:00,1.61338,1.61359,1.61298,1.61325,1386400025.0
2007-01-18 04:10:00,1.61326,1.61335,1.6131,1.61325,1203400007.0
2007-01-18 04:15:00,1.61318,1.61345,1.6131,1.61312,1709199998.0
2007-01-18 04:20:00,1.61338,1.61367,1.6132,1.61338,1688299994.0
2007-01-18 04:25:00,1.61342,1.61354,1.61312,1.61345,1267300002.0
2007-01-18 04:30:00,1.61346,1.61357,1.61323,1.61338,783900003.0
2007-01-18 04:35:00,1.61345,1.61362,1.61328,1.61335,991900004.0
2007-01-18 04:40:00,1.61355,1.61366,1.61331,1.61357,1057200005.0
2007-01-18 04:45:00,1.61355,1.61373,1.61334,1.61349,1293300006.0
2007-01-18 04:50:00,1.61353,1.61382,1.61344,1.61349,1333500000.0
2007-01-18 04:55:00,1.61366,1.61375,1.61345,1.61348,1263000002.0
2007-01-18 05:00:00,1.6136,1.61378,1.61339,1.61349,1303100001.0
2007-01-18 05:05:00,1.61363,1.61381,1.61349,1.61352,1379500004.0
2007-01-18 05:10:00,1.6136,1.61381,1.61338,1.61367,1443000005.0
2007-01-18 05:15:00,1.61367,1.61374,1.61336,1.61356,1035699999.0
2007-01-18 05:20:00,1.61359,1.61364,1.61325,1.61354,1520099997.0
2007-01-18 05:25:00,1.61349,1.61388,1.61318,1.61339,1560100019.0
2007-01-18 05:30:00,1.6133,1.61344,1.61301,1.61327,1496400012.0
2007-01-18 05:35:00,1.61313,1.61342,1.61308,1.61327,1063500008.0
2007-01-18 05:40:00,1.61332,1.61332,1.61298,1.61298,1037300007.0
2007-01-18 05:45:00,1.61303,1.61331,1.61274,1.61294,1669800003.0
2007-01-18 05:50:00,1.61325,1.61367,1.61309,1.61329,1618300003.0
2007-01-18 05:55:00,1.6133,1.6135,1.61293,1.61308,1543100013.0
2007-01-18 06:00:00,1.6132,1.61355,1.61298,1.6134,1413299990.0
2007-01-18 06:05:00,1.61358,1.6138,1.61303,1.61375,2027200009.0
2007-01-18 06:10:00,1.61385,1.61392,1.61351,1.61368,1512300010.0
2007-01-18 06:15:00,1.6137,1.61389,1.61362,1.61362,1688700008.0
2007-01-18 06:20:00,1.61385,1.61408,1.61364,1.61392,1115399993.0
2007-01-18 06:25:00,1.61403,1.6142,1.61361,1.61409,1163500016.0
2007-01-18 06:30:00,1.614,1.61405,1.61341,1.61402,1231700012.0
2007-01-18 06:35:00,1.61395,1.61404,1.61354,1.61377,1201899990.0
2007-01-18 06:40:00,1.61373,1.61385,1.61354,1.61362,1026499998.0
2007-01-18 06:45:00,1.61365,1.61384,1.61358,1.61359,1488999985.0
2007-01-18 06:50:00,1.61361,1.61405,1.61361,1.6139,1385500010.0
2007-01-18 06:55:00,1.61395,1.61395,1.61367,1.61386,1514400005.0
2007-01-18 07:00:00,1.61378,1.61395,1.61353,1.6138,1068600010.0
2007-01-18 07:05:00,1.6138,1.61388,1.61357,1.61361,1303100004.0
2007-01-18 07:10:00,1.61378,1.61396,1.61364,1.61384,798000001.0
2007-01-18 07:15:00,1.6139,1.61413,1.61366,1.61409,1472900004.0
2007-01-18 07:20:00,1.61409,1.61427,1.61392,1.61405,1593400006.0
2007-01-18 07:25:00,1.61406,1.61429,1.61395,1.61424,1264800008.0
2007-01-18 07:30:00,1.61417,1.61423,1.61381,1.6141,1253700005.0
2007-01-18 07:35:00,1.61386,1.61431,1.61355,1.61384,1124399996.0
2007-01-18 07:40:00,1.61385,1.61397,1.61353,1.61383,1637400003.0
2007-01-18 07:45:00,1.61388,1.6141,1.61365,1.61402,1111100005.0
2007-01-18 07:50:00,1.61381,1.61408,1.61368,1.61395,1322599997.0
2007-01-18 07:55:00,1.61384,1.61409,1.61375,1.61384,985200007.0
2007-01-18 08:00:00,1.61402,1.61406,1.61352,1.61365,1612000000.0
2007-01-18 08:05:00,1.61408,1.61428,1.61378,1.61412,1656100013.0
2007-01-18 08:10:00,1.61392,1.61447,1.61367,1.61418,1295600001.0
2007-01-18 08:15:00,1.61423,1.61447,1.61411,1.61427,1013499999.0
2007-01-18 08:20:00,1.61428,1.6144,1.61405,1.61428,1126500004.0
2007-01-18 08:25:00,1.61427,1.61448,1.61408,1.6143,1241000003.0
2007-01-18 08:30:00,1.61416,1.61461,1.61402,1.61427,1474500005.0
2007-01-18 08:35:00,1.61444,1.61467,1.61429,1.61467,771299999.0
2007-01-18 08:40:00,1.61456,1.61466,1.61408,1.61441,1250800002.0
2007-01-18 08:45:00,1.61447,1.61472,1.61417,1.61467,1265400000.0
2007-01-18 08:50:00,1.61451,1.61481,1.61431,1.61464,1205299999.0
2007-01-18 08:55:00,1.61489,1.61507,1.61452,1.61477,1195200007.0
2007-01-18 09:00:00,1.61475,1.615,1.61462,1.61482,1031299993.0
2007-01-18 09:05:00,1.61479,1.61493,1.61461,1.61468,1222599998.0
2007-01-18 09:10:00,1.61472,1.61472,1.61427,1.61441,945400007.0
2007-01-18 09:15:00,1.61446,1.61465,1.61433,1.61453,1010500002.0
2007-01-18 09:20:00,1.61465,1.61478,1.61441,1.61453,1330799999.0
2007-01-18 09:25:00,1.61467,1.61492,1.61439,1.6148,1466100003.0
2007-01-18 09:30:00,1.61479,1.61538,1.61458,1.61521,1092399999.0
2007-01-18 09:35:00,1.61548,1.61573,1.61511,1.61525,1390599999.0
2007-01-18 09:40:00,1.61516,1.61522,1.61452,1.61468,1279800014.0
2007-01-18 09:45:00,1.61481,1.61499,1.61452,1.61498,1649400001.0
2007-01-18 09:50:00,1.61508,1.61515,1.61463,1.61494,1228099994.0
2007-01-18 09:55:00,1.615,1.61519,1.61487,1.61494,1467199997.0
2007-01-18 10:00:00,1.61509,1.61551,1.61504,1.61526,1617600005.0
2007-01-18 10:05:00,1.61522,1.616,1.61505,1.61568,1610299998.0
2007-01-18 10:10:00,1.61565,1.61582,1.61542,1.61572,1353200001.0
2007-01-18 10:15:00,1.6154,1.61557,1.61504,1.6153,1488700006.0
2007-01-18 10:20:00,1.61513,1.61544,1.61512,1.61536,1255300008.0
2007-01-18 10:25:00,1.61546,1.61575,1.6151,1.61568,1393500004.0
2007-01-18 10:30:00,1.6155,1.61585,1.61542,1.61557,1471899996.0
2007-01-18 10:35:00,1.61562,1.6166,1.61561,1.61632,1195999990.0
2007-01-18 10:40:00,1.61622,1.61625,1.61572,1.61587,1792800007.0
2007-01-18 10:45:00,1.61594,1.61616,1.61552,1.61562,1134599998.0
2007-01-18 10:50:00,1.61551,1.6159,1.61547,1.61571,1793500011.0
2007-01-18 10:55:00,1.61571,1.61588,1.61485,1.61504,1367699989.0
2007-01-18 11:00:00,1.61537,1.61578,1.61519,1.61564,1680100018.0
2007-01-18 11:05:00,1.61574,1.61698,1.61562,1.61635,1489799995.0
2007-01-18 11:10:00,1.61635,1.61786,1.61614,1.6177,1140600011.0
2007-01-18 11:15:00,1.61788,1.61848,1.61784,1.61838,1207800005.0
2007-01-18 11:20:00,1.61826,1.61846,1.61785,1.61823,1576799996.0
2007-01-18 11:25:00,1.61824,1.61915,1.61801,1.61876,1516799996.0
2007-01-18 11:30:00,1.61875,1.61902,1.61863,1.61877,1889700002.0
2007-01-18 11:35:00,1.61872,1.6189,1.61861,1.61888,1197199996.0
2007-01-18 11:40:00,1.61882,1.61912,1.61868,1.6189,1748500015.0
2007-01-18 11:45:00,1.61882,1.61899,1.6185,1.61853,1684899996.0
2007-01-18 11:50:00,1.61856,1.61879,1.61849,1.61853,1550600006.0
2007-01-18 11:55:00,1.61852,1.61901,1.61852,1.61861,1634800006.0
2007-01-18 12:00:00,1.61878,1.61897,1.61851,1.61873,1636500001.0
2007-01-18 12:05:00,1.61888,1.61957,1.61867,1.61957,1568900005.0
2007-01-18 12:10:00,1.61945,1.61966,1.61922,1.61946,1545800011.0
2007-01-18 12:15:00,1.61947,1.61953,1.61918,1.61949,1206099998.0
2007-01-18 12:20:00,1.6193,1.61956,1.6192,1.61936,926400003.0
2007-01-18 12:25:00,1.61925,1.61938,1.61892,1.61903,1633099998.0
2007-01-18 12:30:00,1.61906,1.61961,1.61904,1.61934,1302100011.0
2007-01-18 12:35:00,1.61941,1.61947,1.61911,1.61919,1022800005.0
2007-01-18 12:40:00,1.61922,1.61932,1.61887,1.61908,1251299997.0
2007-01-18 12:45:00,1.61894,1.61915,1.61871,1.61886,1328100007.0
2007-01-18 12:50:00,1.61895,1.61916,1.6186,1.61912,1685900004.0
2007-01-18 12:55:00,1.61908,1.61911,1.61875,1.61892,1687200014.0
2007-01-18 13:00:00,1.61888,1.61908,1.61862,1.61888,1349000009.0
2007-01-18 13:05:00,1.61865,1.61902,1.61857,1.61857,1281000009.0
2007-01-18 13:10:00,1.6187,1.61924,1.61858,1.61911,1170100008.0
2007-01-18 13:15:00,1.61902,1.61934,1.61898,1.61909,1207399996.0
2007-01-18 13:20:00,1.61913,1.61925,1.61895,1.61924,1295499994.0
2007-01-18 13:25:00,1.61912,1.61923,1.6188,1.61911,1476600000.0
2007-01-18 13:30:00,1.61905,1.6192,1.6189,1.61898,1536999996.0
2007-01-18 13:35:00,1.61912,1.61925,1.61895,1.6191,1113400001.0
2007-01-18 13:40:00,1.61912,1.61916,1.61882,1.61913,1331600005.0
2007-01-18 13:45:00,1.619,1.61921,1.61888,1.61912,1500100004.0
2007-01-18 13:50:00,1.61899,1.61921,1.61878,1.61906,1561600009.0
2007-01-18 13:55:00,1.61913,1.61916,1.61868,1.61885,1764600002.0
2007-01-18 14:00:00,1.61883,1.61891,1.61824,1.61859,1659899995.0
2007-01-18 14:05:00,1.61865,1.6188,1.61836,1.61858,1650599993.0
2007-01-18 14:10:00,1.61859,1.61875,1.61834,1.61834,1292700002.0
2007-01-18 14:15:00,1.61833,1.61852,1.6181,1.61837,1538500002.0
2007-01-18 14:20:00,1.61829,1.61845,1.61791,1.61811,1908099999.0
2007-01-18 14:25:00,1.61806,1.61831,1.61789,1.61815,1318800000.0
2007-01-18 14:30:00,1.61821,1.61833,1.61795,1.61815,1413100008.0
2007-01-18 14:35:00,1.61822,1.61852,1.61811,1.6183,1560600005.0
2007-01-18 14:40:00,1.61837,1.61844,1.61804,1.6182,1238300007.0
2007-01-18 14:45:00,1.61838,1.61848,1.61815,1.61836,1195800007.0
2007-01-18 14:50:00,1.61828,1.61857,1.61805,1.61829,1246900007.0
2007-01-18 14:55:00,1.6181,1.61851,1.6181,1.61825,1508200002.0
2007-01-18 15:00:00,1.61826,1.61838,1.618,1.61819,1562300005.0
2007-01-18 15:05:00,1.61806,1.61841,1.61791,1.6182,1479400009.0
2007-01-18 15:10:00,1.6181,1.61835,1.61796,1.61818,1539499998.0
2007-01-18 15:15:00,1.61824,1.61835,1.61738,1.61765,1583300002.0
2007-01-18 15:20:00,1.61777,1.61808,1.61765,1.61785,1203500000.0
2007-01-18 15:25:00,1.61788,1.61791,1.61747,1.61748,1067099998.0
2007-01-18 15:30:00,1.61757,1.6184,1.61734,1.6184,1458499999.0
2007-01-18 15:35:00,1.61821,1.61828,1.61769,1.61776,1359500010.0
2007-01-18 15:40:00,1.61777,1.61804,1.61766,1.61785,1247999998.0
2007-01-18 15:45:00,1.61792,1.61815,1.61778,1.61803,1423700012.0
2007-01-18 15:50:00,1.61798,1.61805,1.61764,1.61796,1386000005.0
2007-01-18 15:55:00,1.61764,1.61789,1.61749,1.61767,1181799996.0
2007-01-18 16:00:00,1.61772,1.61793,1.61743,1.61761,1802700009.0
2007-01-18 16:05:00,1.61768,1.6179,1.61745,1.61755,1288699998.0
2007-01-18 16:10:00,1.61769,1.61793,1.61727,1.61766,1476700005.0
2007-01-18 16:15:00,1.61752,1.61794,1.61732,1.61752,1433100009.0
2007-01-18 16:20:00,1.61746,1.61781,1.61742,1.6175,1462799998.0
2007-01-18 16:25:00,1.61763,1.61764,1.61666,1.61724,1218300009.0
2007-01-18 16:30:00,1.61693,1.6173,1.61662,1.61685,1364299998.0
2007-01-18 16:35:00,1.61675,1.61714,1.61643,1.61692,1525099999.0
2007-01-18 16:40:00,1.61701,1.61712,1.61654,1.6169,1256700002.0
2007-01-18 16:45:00,1.61693,1.61703,1.61653,1.61662,1433900004.0
2007-01-18 16:50:00,1.61646,1.61724,1.61624,1.61699,1716400005.0
2007-01-18 16:55:00,1.61731,1.61731,1.61644,1.6167,1703900007.0
2007-01-18 17:00:00,1.61657,1.61685,1.61632,1.6165,1648000005.0
2007-01-18 17:05:00,1.61648,1.61682,1.6164,1.61665,1478000008.0
2007-01-18 17:10:00,1.61656,1.61678,1.61641,1.61659,1400000000.0
2007-01-18 17:15:00,1.61662,1.61698,1.61642,1.61675,1353300003.0
2007-01-18 17:20:00,1.61652,1.61682,1.6164,1.61665,1647999989.0
2007-01-18 17:25:00,1.61667,1.61691,1.61649,1.61686,1100000006.0
2007-01-18 17:30:00,1.61655,1.61699,1.61655,1.61667,1596500009.0
2007-01-18 17:35:00,1.61669,1.61689,1.61647,1.6167,1693800009.0
2007-01-18 17:40:00,1.61643,1.61702,1.61643,1.61675,1514700001.0
2007-01-18 17:45:00,1.61668,1.61686,1.61654,1.61681,1455599997.0
2007-01-18 17:50:00,1.61678,1.61707,1.61671,1.61684,1696000001.0
2007-01-18 17:55:00,1.61695,1.61697,1.61654,1.61654,1196500003.0
2007-01-18 18:00:00,1.61683,1.6177,1.61665,1.6177,8044600017.0
2007-01-18 18:05:00,1.6178,1.6179,1.61637,1.61656,9681500020.0
2007-01-18 18:10:00,1.61663,1.6176,1.61663,1.6174,6070200015.0
2007-01-18 18:15:00,1.61679,1.6176,1.61632,1.6175,6899699999.0
2007-01-18 18:20:00,1.6174,1.6176,1.61656,1.6176,3689300015.0
2007-01-18 18:25:00,1.6175,1.6178,1.61649,1.61672,6813000021.0
2007-01-18 18:30:00,1.61656,1.61677,1.61642,1.61665,5818599988.0
2007-01-18 18:35:00,1.6167,1.61693,1.61645,1.61683,8758400020.0
2007-01-18 18:40:00,1.61662,1.61696,1.61657,1.61662,3932900011.0
2007-01-18 18:45:00,1.61665,1.61702,1.61643,1.61695,2611200006.0
2007-01-18 18:50:00,1.6169,1.61739,1.61672,1.61721,5670300023.0
2007-01-18 18:55:00,1.61727,1.61747,1.61697,1.61715,6399599991.0
2007-01-18 19:00:00,1.61716,1.6177,1.61711,1.61762,2532700005.0
2007-01-18 19:05:00,1.61769,1.61798,1.61759,1.61769,6383600032.0
2007-01-18 19:10:00,1.61758,1.61778,1.61739,1.61742,3888900001.0
2007-01-18 19:15:00,1.61745,1.61762,1.61724,1.61759,4052000029.0
2007-01-18 19:20:00,1.61753,1.61762,1.61724,1.61755,3276299990.0
2007-01-18 19:25:00,1.61754,1.61785,1.61714,1.61733,4183200031.0
2007-01-18 19:30:00,1.6167,1.61762,1.6165,1.6174,6265100030.0
2007-01-18 19:35:00,1.61748,1.61762,1.61715,1.6172,3995299998.0
2007-01-18 19:40:00,1.6174,1.61763,1.61724,1.6175,3166699999.0
2007-01-18 19:45:00,1.61738,1.61755,1.61718,1.61733,3101200010.0
2007-01-18 19:50:00,1.61725,1.61748,1.61716,1.61721,2108800002.0
2007-01-18 19:55:00,1.61725,1.61736,1.61705,1.61719,5937200003.0
2007-01-18 20:00:00,1.61733,1.61745,1.61708,1.61732,2655700014.0
2007-01-18 20:05:00,1.6173,1.61734,1.61706,1.61709,2671200017.0
2007-01-18 20:10:00,1.61721,1.61728,1.61697,1.61708,3743000018.0
2007-01-18 20:15:00,1.6171,1.61727,1.6164,1.6164,4539800019.0
2007-01-18 20:20:00,1.61704,1.61704,1.61655,1.61672,2808099995.0
2007-01-18 20:25:00,1.6168,1.61691,1.6164,1.61652,4925699980.0
2007-01-18 20:30:00,1.61654,1.61662,1.6163,1.61637,1035900002.0
2007-01-18 20:35:00,1.61655,1.61676,1.61636,1.61636,5312400000.0
2007-01-18 20:40:00,1.6166,1.61668,1.61629,1.61652,4172200016.0
2007-01-18 20:45:00,1.61655,1.61674,1.61628,1.6165,4002900020.0
2007-01-18 20:50:00,1.61655,1.61655,1.61622,1.61629,6333500021.0
2007-01-18 20:55:00,1.61625,1.6172,1.61625,1.6172,6013699988.0
2007-01-18 21:00:00,1.6174,1.6174,1.61599,1.61615,5848900008.0
2007-01-18 21:05:00,1.6161,1.61628,1.61588,1.61592,2713100007.0
2007-01-18 21:10:00,1.6161,1.61658,1.61606,1.6165,3647300008.0
2007-01-18 21:15:00,1.61654,1.61657,1.61606,1.61628,4353000013.0
2007-01-18 21:20:00,1.6165,1.6166,1.61618,1.61627,7054200044.0
2007-01-18 21:25:00,1.6164,1.61663,1.61608,1.61648,3286000009.0
2007-01-18 21:30:00,1.61642,1.61666,1.61629,1.6166,4652800006.0
2007-01-18 21:35:00,1.61646,1.61661,1.61627,1.61648,2306200000.0
2007-01-18 21:40:00,1.61639,1.61665,1.6163,1.61658,4131700001.0
2007-01-18 21:45:00,1.61658,1.61664,1.61632,1.61646,5071100002.0
2007-01-18 21:50:00,1.61636,1.61655,1.61627,1.61635,3311000017.0
2007-01-18 21:55:00,1.61639,1.61714,1.61628,1.61705,3304599991.0
2007-01-18 22:00:00,1.61706,1.61739,1.61668,1.61678,2967500001.0
2007-01-18 22:05:00,1.61681,1.61688,1.6166,1.61677,1944000007.0
2007-01-18 22:10:00,1.61697,1.61702,1.61653,1.6167,1831100006.0
2007-01-18 22:15:00,1.61655,1.61679,1.61618,1.61635,1311300010.0
2007-01-18 22:20:00,1.61628,1.61657,1.61617,1.61629,2013100008.0
2007-01-18 22:25:00,1.61649,1.61659,1.61614,1.61629,2772999999.0
2007-01-18 22:30:00,1.6163,1.61643,1.61605,1.61625,1966800006.0
2007-01-18 22:35:00,1.61638,1.61655,1.61603,1.61611,2669300013.0
2007-01-18 22:40:00,1.61624,1.61658,1.61604,1.61639,4214499993.0
2007-01-18 22:45:00,1.61645,1.61645,1.61605,1.61633,2073399999.0
2007-01-18 22:50:00,1.61626,1.6164,1.616,1.6163,1586800005.0
2007-01-18 22:55:00,1.61637,1.61648,1.61591,1.6162,1360900012.0
2007-01-18 23:00:00,1.61623,1.6166,1.616,1.61651,1245599994.0
2007-01-18 23:05:00,1.61657,1.61657,1.6162,1.61655,1211899999.0
2007-01-18 23:10:00,1.6164,1.61653,1.61626,1.61647,965500007.0
2007-01-18 23:15:00,1.61647,1.61653,1.61619,1.61634,1150500006.0
2007-01-18 23:20:00,1.61645,1.61651,1.6162,1.61635,714500002.0
2007-01-18 23:25:00,1.61647,1.61657,1.61605,1.61647,793400004.0
2007-01-18 23:30:00,1.6165,1.6165,1.61574,1.6163,1516200004.0
2007-01-18 23:35:00,1.61638,1.61657,1.61612,1.61623,1337900000.0
2007-01-18 23:40:00,1.61627,1.61629,1.6156,1.61625,1283199994.0
2007-01-18 23:45:00,1.61603,1.61622,1.61598,1.61598,598900001.0
2007-01-18 23:50:00,1.61603,1.61623,1.61568,1.61572,1393000008.0
2007-01-18 23:55:00,1.61602,1.61619,1.61576,1.61605,1449400000.0
2007-01-19 00:00:00,1.61605,1.61615,1.61586,1.61599,647199998.0
2007-01-19 00:05:00,1.616,1.61619,1.61578,1.61593,1032900003.0
2007-01-19 00:10:00,1.61592,1.61615,1.61591,1.61599,922200009.0
2007-01-19 00:15:00,1.61617,1.61636,1.61599,1.6163,971900001.0
2007-01-19 00:20:00,1.61633,1.61635,1.616,1.61607,1157100000.0
2007-01-19 00:25:00,1.61613,1.61631,1.6159,1.61614,1505500000.0
2007-01-19 00:30:00,1.61611,1.61625,1.61596,1.6161,1316799999.0
2007-01-19 00:35:00,1.61628,1.6163,1.6159,1.61604,637799995.0
2007-01-19 00:40:00,1.6161,1.61614,1.61586,1.61607,1257200014.0
2007-01-19 00:45:00,1.61609,1.61615,1.61583,1.61607,1045200000.0
2007-01-19 00:50:00,1.616,1.61621,1.61585,1.61605,1048100004.0
2007-01-19 00:55:00,1.6161,1.61618,1.61582,1.61609,1217100007.0
2007-01-19 01:00:00,1.61603,1.61616,1.61581,1.616,1274300002.0
2007-01-19 01:05:00,1.6161,1.61667,1.61591,1.61621,920200012.0
2007-01-19 01:10:00,1.6162,1.61638,1.61602,1.61632,1291300000.0
2007-01-19 01:15:00,1.61632,1.61636,1.61542,1.61613,1214800003.0
2007-01-19 01:20:00,1.61618,1.61632,1.61601,1.61604,916199999.0
2007-01-19 01:25:00,1.6163,1.61635,1.61551,1.61627,1287500006.0
2007-01-19 01:30:00,1.61623,1.61633,1.6158,1.61621,1265399996.0
2007-01-19 01:35:00,1.61595,1.61643,1.61589,1.61631,1431400000.0
2007-01-19 01:40:00,1.61642,1.61651,1.61619,1.61642,1174300003.0
2007-01-19 01:45:00,1.61636,1.61651,1.61621,1.61633,912300001.0
2007-01-19 01:50:00,1.61639,1.61664,1.61624,1.61648,1031700001.0
2007-01-19 01:55:00,1.61648,1.61681,1.61628,1.61672,1353200012.0
2007-01-19 02:00:00,1.61659,1.6167,1.61622,1.61637,1275399992.0
2007-01-19 02:05:00,1.61635,1.61645,1.61608,1.61632,1451000006.0
2007-01-19 02:10:00,1.61635,1.61643,1.61602,1.61628,1553000005.0
2007-01-19 02:15:00,1.61626,1.61645,1.61609,1.61643,1053200008.0
2007-01-19 02:20:00,1.61635,1.61668,1.61615,1.61668,1736400001.0
2007-01-19 02:25:00,1.61668,1.61677,1.6164,1.61663,793700004.0
2007-01-19 02:30:00,1.61639,1.61691,1.61639,1.61671,1164699996.0
2007-01-19 02:35:00,1.61674,1.61679,1.61644,1.61662,1165100008.0
2007-01-19 02:40:00,1.61666,1.61674,1.61649,1.6166,1688999997.0
2007-01-19 02:45:00,1.61671,1.61683,1.61654,1.61676,844500003.0
2007-01-19 02:50:00,1.61677,1.61683,1.61645,1.61674,1074700003.0
2007-01-19 02:55:00,1.61683,1.61683,1.61647,1.61658,1256600004.0
2007-01-19 03:00:00,1.6166,1.617,1.61655,1.61677,1162399994.0
2007-01-19 03:05:00,1.61655,1.61703,1.61644,1.61687,1393699999.0
2007-01-19 03:10:00,1.61695,1.61705,1.61671,1.61698,1528200008.0
2007-01-19 03:15:00,1.61695,1.61711,1.61676,1.61676,1389300000.0
2007-01-19 03:20:00,1.61689,1.61725,1.61678,1.61718,973199998.0
2007-01-19 03:25:00,1.61717,1.61729,1.61692,1.61716,729200000.0
2007-01-19 03:30:00,1.61715,1.61718,1.61677,1.61695,1463499998.0
2007-01-19 03:35:00,1.61689,1.61704,1.61613,1.61697,1352899995.0
2007-01-19 03:40:00,1.617,1.61708,1.61648,1.61668,1935600002.0
2007-01-19 03:45:00,1.61696,1.61714,1.61613,1.61712,1135900006.0
2007-01-19 03:50:00,1.61702,1.61732,1.61696,1.61705,1106800002.0
2007-01-19 03:55:00,1.61708,1.61728,1.61694,1.61728,1199899999.0
2007-01-19 04:00:00,1.61723,1.61759,1.61708,1.61758,1018299999.0
2007-01-19 04:05:00,1.61757,1.61771,1.6171,1.61761,1460500006.0
2007-01-19 04:10:00,1.61752,1.61772,1.61727,1.61752,1063499999.0
2007-01-19 04:15:00,1.61754,1.61769,1.61705,1.61739,1108700000.0
2007-01-19 04:20:00,1.61737,1.61755,1.61719,1.61731,1428900014.0
2007-01-19 04:25:00,1.61735,1.61761,1.6172,1.61745,1698799997.0
2007-01-19 04:30:00,1.61742,1.61761,1.61731,1.61745,1306800003.0
2007-01-19 04:35:00,1.61743,1.61765,1.61737,1.61755,1393699998.0
2007-01-19 04:40:00,1.61727,1.61765,1.61691,1.61746,1657800016.0
2007-01-19 04:45:00,1.61755,1.61775,1.61737,1.61755,1329100010.0
2007-01-19 04:50:00,1.61762,1.61775,1.61744,1.61762,1056600010.0
2007-01-19 04:55:00,1.61769,1.61795,1.61755,1.61789,1269900007.0
2007-01-19 05:00:00,1.61785,1.61797,1.61767,1.61787,1288100004.0
2007-01-19 05:05:00,1.6178,1.61791,1.61755,1.6176,1181200000.0
2007-01-19 05:10:00,1.61758,1.6177,1.61739,1.61744,1575599995.0
2007-01-19 05:15:00,1.61746,1.61771,1.61735,1.61754,1172600004.0
2007-01-19 05:20:00,1.61756,1.61776,1.6173,1.61768,1017799994.0
2007-01-19 05:25:00,1.61765,1.61778,1.61746,1.61775,1237299994.0
2007-01-19 05:30:00,1.61763,1.61801,1.61751,1.61792,1665300006.0
2007-01-19 05:35:00,1.61793,1.61851,1.61787,1.61816,1600600006.0
2007-01-19 05:40:00,1.61828,1.61839,1.61797,1.61807,1687000014.0
2007-01-19 05:45:00,1.61807,1.61846,1.61797,1.61832,1634100001.0
2007-01-19 05:50:00,1.6184,1.6185,1.61805,1.61817,1435199998.0
2007-01-19 05:55:00,1.61838,1.61876,1.61826,1.61855,1527199992.0
2007-01-19 06:00:00,1.61858,1.61886,1.61853,1.61863,1430000000.0
2007-01-19 06:05:00,1.61867,1.61875,1.61831,1.61857,1648099999.0
2007-01-19 06:10:00,1.61834,1.61848,1.61817,1.61828,1353999994.0
2007-01-19 06:15:00,1.61838,1.61853,1.61823,1.61837,990599993.0
2007-01-19 06:20:00,1.61843,1.61872,1.61817,1.61872,1451300010.0
2007-01-19 06:25:00,1.61857,1.61881,1.6184,1.61866,1444300009.0
2007-01-19 06:30:00,1.61871,1.61885,1.61858,1.61885,1177100005.0
2007-01-19 06:35:00,1.61878,1.61888,1.61845,1.61864,1003600010.0
2007-01-19 06:40:00,1.61868,1.61879,1.61839,1.61848,1007099999.0
2007-01-19 06:45:00,1.6185,1.6186,1.61829,1.61839,1340399993.0
2007-01-19 06:50:00,1.61826,1.61862,1.61826,1.61841,1288400001.0
2007-01-19 06:55:00,1.61852,1.61873,1.61841,1.61861,1569700001.0
2007-01-19 07:00:00,1.61848,1.61873,1.6183,1.61855,1380300009.0
2007-01-19 07:05:00,1.61849,1.61872,1.61825,1.6184,920400004.0
2007-01-19 07:10:00,1.61841,1.61859,1.61825,1.61841,1347900003.0
2007-01-19 07:15:00,1.61834,1.61857,1.61824,1.61834,1068700000.0
2007-01-19 07:20:00,1.61838,1.61858,1.61827,1.61839,1366900004.0
2007-01-19 07:25:00,1.61837,1.61857,1.6181,1.61845,1414200001.0
2007-01-19 07:30:00,1.61847,1.61853,1.61816,1.61834,1312000012.0
2007-01-19 07:35:00,1.61835,1.61856,1.6183,1.6184,543000009.0
2007-01-19 07:40:00,1.61827,1.61855,1.61807,1.61844,1510900008.0
2007-01-19 07:45:00,1.61848,1.61855,1.61817,1.61836,1353399999.0
2007-01-19 07:50:00,1.61827,1.61848,1.61805,1.61836,876000000.0
2007-01-19 07:55:00,1.61837,1.61845,1.61821,1.6183,871000002.0
2007-01-19 08:00:00,1.61832,1.61841,1.6181,1.6183,1371099995.0
2007-01-19 08:05:00,1.61831,1.61873,1.61802,1.6187,1326000005.0
2007-01-19 08:10:00,1.61862,1.61884,1.61817,1.61832,1423699999.0
2007-01-19 08:15:00,1.61816,1.61834,1.61799,1.61825,979400003.0
2007-01-19 08:20:00,1.61824,1.6185,1.61802,1.6183,1133000007.0
2007-01-19 08:25:00,1.61865,1.61866,1.61814,1.61863,1162699997.0
2007-01-19 08:30:00,1.61861,1.6187,1.61828,1.61832,1182300002.0
2007-01-19 08:35:00,1.61851,1.61859,1.61831,1.61855,1200800001.0
2007-01-19 08:40:00,1.61832,1.61859,1.61831,1.61832,765200004.0
2007-01-19 08:45:00,1.6183,1.61835,1.61797,1.61812,1183700004.0
2007-01-19 08:50:00,1.6181,1.6184,1.61801,1.61814,1161600012.0
2007-01-19 08:55:00,1.61831,1.61837,1.61803,1.61818,798199998.0
2007-01-19 09:00:00,1.61817,1.6185,1.61817,1.61841,1310099992.0
2007-01-19 09:05:00,1.61848,1.61874,1.61843,1.61853,995400009.0
2007-01-19 09:10:00,1.61854,1.61878,1.61851,1.6186,1579499995.0
2007-01-19 09:15:00,1.61854,1.61873,1.61835,1.61851,743300003.0
2007-01-19 09:20:00,1.6185,1.61871,1.61828,1.61855,1133100014.0
2007-01-19 09:25:00,1.61854,1.61871,1.6183,1.6185,1133200004.0
2007-01-19 09:30:00,1.61864,1.6188,1.61835,1.61864,1090800004.0
2007-01-19 09:35:00,1.61856,1.61895,1.61845,1.6187,1418799996.0
2007-01-19 09:40:00,1.61863,1.61914,1.61855,1.61892,1237400000.0
2007-01-19 09:45:00,1.61915,1.61925,1.61888,1.61901,1542499988.0
2007-01-19 09:50:00,1.61906,1.61906,1.61832,1.61857,1431900000.0
2007-01-19 09:55:00,1.61873,1.61899,1.61858,1.6188,1446800006.0
2007-01-19 10:00:00,1.61861,1.61891,1.61838,1.61862,1419000005.0
2007-01-19 10:05:00,1.61853,1.61869,1.61814,1.61835,1767300001.0
2007-01-19 10:10:00,1.61848,1.61858,1.61795,1.61811,1601400004.0
2007-01-19 10:15:00,1.61811,1.61822,1.61759,1.61788,1478799997.0
2007-01-19 10:20:00,1.61779,1.61791,1.61736,1.61759,1518700009.0
2007-01-19 10:25:00,1.6176,1.6176,1.61702,1.6172,1287800005.0
2007-01-19 10:30:00,1.61724,1.61753,1.61708,1.61708,1447099997.0
2007-01-19 10:35:00,1.61713,1.61742,1.61694,1.61715,1369099998.0
2007-01-19 10:40:00,1.61704,1.61732,1.61681,1.61712,1479400010.0
2007-01-19 10:45:00,1.61722,1.61725,1.61692,1.61719,1316800004.0
2007-01-19 10:50:00,1.61723,1.61723,1.61694,1.61719,1489400003.0
2007-01-19 10:55:00,1.61717,1.61727,1.61697,1.61712,1264600007.0
2007-01-19 11:00:00,1.61722,1.61723,1.61677,1.61715,1052099997.0
2007-01-19 11:05:00,1.61698,1.61713,1.61659,1.61684,957700003.0
2007-01-19 11:10:00,1.6169,1.61707,1.61672,1.61687,1288599999.0
2007-01-19 11:15:00,1.61679,1.61716,1.61678,1.61708,1227700003.0
2007-01-19 11:20:00,1.61702,1.61722,1.6169,1.61706,1995200009.0
2007-01-19 11:25:00,1.617,1.61731,1.61682,1.61718,1271500009.0
2007-01-19 11:30:00,1.61711,1.61728,1.61691,1.61717,1854400008.0
2007-01-19 11:35:00,1.61705,1.61723,1.61692,1.61705,1608200004.0
2007-01-19 11:40:00,1.61692,1.61746,1.61692,1.61727,1366600003.0
2007-01-19 11:45:00,1.61723,1.61818,1.61716,1.61809,1315000004.0
2007-01-19 11:50:00,1.6181,1.61842,1.61795,1.61799,1617800007.0
2007-01-19 11:55:00,1.61796,1.6188,1.61796,1.61859,1620099991.0
2007-01-19 12:00:00,1.61855,1.61894,1.6184,1.61863,1687500005.0
2007-01-19 12:05:00,1.61872,1.61876,1.6184,1.6186,1468200012.0
2007-01-19 12:10:00,1.61866,1.61881,1.61842,1.61863,1426899990.0
2007-01-19 12:15:00,1.61855,1.61911,1.6184,1.61891,1341600000.0
2007-01-19 12:20:00,1.61887,1.61907,1.6186,1.61885,1758899998.0
2007-01-19 12:25:00,1.6188,1.61891,1.61858,1.6188,1257099997.0
2007-01-19 12:30:00,1.6188,1.61923,1.61865,1.61909,994599996.0
2007-01-19 12:35:00,1.61903,1.61913,1.61882,1.61898,1379700001.0
2007-01-19 12:40:00,1.619,1.61905,1.61866,1.61894,1632100009.0
2007-01-19 12:45:00,1.61897,1.61912,1.61868,1.61889,1539300006.0
2007-01-19 12:50:00,1.61911,1.61913,1.61863,1.61879,1394899997.0
2007-01-19 12:55:00,1.61886,1.61903,1.61858,1.61869,1603299992.0
2007-01-19 13:00:00,1.61868,1.61901,1.6184,1.61875,1245400010.0
2007-01-19 13:05:00,1.61861,1.61861,1.61827,1.61852,1515399996.0
2007-01-19 13:10:00,1.61829,1.61858,1.61829,1.61844,968000002.0
2007-01-19 13:15:00,1.61839,1.6186,1.6183,1.61856,1241200007.0
2007-01-19 13:20:00,1.61853,1.61878,1.6184,1.61875,1534199998.0
2007-01-19 13:25:00,1.61877,1.61882,1.61846,1.61874,1583900006.0
2007-01-19 13:30:00,1.61871,1.61886,1.61848,1.61856,1274800001.0
2007-01-19 13:35:00,1.61869,1.61882,1.61851,1.61871,1236300000.0
2007-01-19 13:40:00,1.61868,1.61874,1.61844,1.61852,1127100001.0
2007-01-19 13:45:00,1.61855,1.61874,1.61827,1.61871,1517400001.0
2007-01-19 13:50:00,1.61863,1.61874,1.61837,1.61851,1688700006.0
2007-01-19 13:55:00,1.61854,1.61869,1.6183,1.61864,1653500006.0
2007-01-19 14:00:00,1.61854,1.61878,1.61823,1.61853,1472600000.0
2007-01-19 14:05:00,1.61852,1.61859,1.61804,1.61806,1338700008.0
2007-01-19 14:10:00,1.61806,1.6184,1.618,1.61817,1279700001.0
2007-01-19 14:15:00,1.61826,1.61834,1.61749,1.6177,1576400003.0
2007-01-19 14:20:00,1.61764,1.61787,1.61747,1.6177,1725599987.0
2007-01-19 14:25:00,1.61768,1.61819,1.61752,1.61808,1558399997.0
2007-01-19 14:30:00,1.61822,1.61878,1.61789,1.61862,1920200015.0
2007-01-19 14:35:00,1.6187,1.61891,1.61829,1.61829,1596899995.0
2007-01-19 14:40:00,1.6182,1.6182,1.6178,1.61792,1381800001.0
2007-01-19 14:45:00,1.618,1.61812,1.61789,1.61798,1083800006.0
2007-01-19 14:50:00,1.61813,1.61813,1.61763,1.6179,1400099998.0
2007-01-19 14:55:00,1.6178,1.61799,1.61756,1.61785,1018100007.0
2007-01-19 15:00:00,1.61793,1.61804,1.61768,1.61785,1357700003.0
2007-01-19 15:05:00,1.61782,1.61799,1.61755,1.61785,1157200009.0
2007-01-19 15:10:00,1.61774,1.6181,1.61766,1.6178,1348600009.0
2007-01-19 15:15:00,1.61767,1.618,1.6176,1.618,1466900011.0
2007-01-19 15:20:00,1.61794,1.61814,1.61771,1.61789,1256800006.0
2007-01-19 15:25:00,1.61801,1.61802,1.61774,1.61789,1582400004.0
2007-01-19 15:30:00,1.61771,1.61801,1.61765,1.61791,1177600009.0
2007-01-19 15:35:00,1.61803,1.61812,1.61772,1.61807,1609699991.0
2007-01-19 15:40:00,1.61815,1.61851,1.6181,1.61851,1256199999.0
2007-01-19 15:45:00,1.61846,1.61893,1.61818,1.6187,1628600001.0
2007-01-19 15:50:00,1.61857,1.61876,1.61845,1.61866,1298299997.0
2007-01-19 15:55:00,1.61856,1.61865,1.61833,1.61853,1636899998.0
2007-01-19 16:00:00,1.61845,1.61846,1.61801,1.61803,1340599997.0
2007-01-19 16:05:00,1.61817,1.6183,1.61787,1.61817,1158500000.0
2007-01-19 16:10:00,1.61814,1.61829,1.61793,1.61816,1434900006.0
2007-01-19 16:15:00,1.61795,1.61816,1.61774,1.618,1670500007.0
2007-01-19 16:20:00,1.61809,1.61813,1.61772,1.6178,1315600003.0
2007-01-19 16:25:00,1.61795,1.61815,1.61762,1.6181,1319300002.0
2007-01-19 16:30:00,1.6179,1.6183,1.61786,1.61812,997399996.0
2007-01-19 16:35:00,1.61813,1.61817,1.61782,1.61797,1397900005.0
2007-01-19 16:40:00,1.61792,1.61797,1.6175,1.61783,1132099998.0
2007-01-19 16:45:00,1.61782,1.61797,1.61767,1.61774,1221499988.0
2007-01-19 16:50:00,1.6178,1.61814,1.61773,1.61783,1382900011.0
2007-01-19 16:55:00,1.61807,1.61812,1.61747,1.61798,1485699999.0
2007-01-19 17:00:00,1.61788,1.6182,1.61741,1.61759,1557100003.0
2007-01-19 17:05:00,1.61769,1.61804,1.61765,1.61775,1166100010.0
2007-01-19 17:10:00,1.61766,1.61809,1.61766,1.61785,1355099994.0
2007-01-19 17:15:00,1.61805,1.6182,1.61782,1.61813,1414700008.0
2007-01-19 17:20:00,1.61798,1.61825,1.61772,1.6178,1908200009.0
2007-01-19 17:25:00,1.61803,1.61827,1.61783,1.61807,1093600006.0
2007-01-19 17:30:00,1.61794,1.61819,1.61757,1.61801,1945899993.0
2007-01-19 17:35:00,1.61792,1.61803,1.61762,1.6177,1207399999.0
2007-01-19 17:40:00,1.61774,1.61787,1.61715,1.61756,1594199997.0
2007-01-19 17:45:00,1.61741,1.61785,1.61735,1.61735,1521999991.0
2007-01-19 17:50:00,1.61736,1.61794,1.61716,1.61755,1407200000.0
2007-01-19 17:55:00,1.61757,1.61798,1.61741,1.61779,1213300002.0
2007-01-19 18:00:00,1.61777,1.6184,1.61759,1.6182,6652999945.0
2007-01-19 18:05:00,1.6183,1.6184,1.61736,1.61763,6449199944.0
2007-01-19 18:10:00,1.6181,1.6182,1.61758,1.61785,7002900014.0
2007-01-19 18:15:00,1.61774,1.61798,1.6173,1.61778,7375400041.0
2007-01-19 18:20:00,1.61795,1.61803,1.6172,1.6173,4640300006.0
2007-01-19 18:25:00,1.6174,1.6182,1.6173,1.6178,7338500004.0
2007-01-19 18:30:00,1.61777,1.61817,1.6176,1.6176,7655300008.0
2007-01-19 18:35:00,1.61791,1.61805,1.6175,1.61795,8490900003.0
2007-01-19 18:40:00,1.6175,1.61814,1.6174,1.61776,4710000007.0
2007-01-19 18:45:00,1.61776,1.61813,1.61766,1.61797,2510100009.0
2007-01-19 18:50:00,1.61791,1.61814,1.61768,1.61791,4995500025.0
2007-01-19 18:55:00,1.61799,1.61815,1.61777,1.61809,5592100005.0
2007-01-19 19:00:00,1.61784,1.61835,1.61783,1.61802,2075799999.0
2007-01-19 19:05:00,1.61818,1.61849,1.61808,1.61829,6531000002.0
2007-01-19 19:10:00,1.61805,1.61832,1.61737,1.61748,3878500017.0
2007-01-19 19:15:00,1.61742,1.61762,1.61708,1.61715,3994500006.0
2007-01-19 19:20:00,1.61718,1.61747,1.61707,1.6174,3767500010.0
2007-01-19 19:25:00,1.61732,1.61754,1.61718,1.61732,4661200008.0
2007-01-19 19:30:00,1.61758,1.61777,1.61737,1.61751,4510200021.0
2007-01-19 19:35:00,1.61748,1.61778,1.61728,1.61728,3913400013.0
2007-01-19 19:40:00,1.61758,1.61758,1.61729,1.61731,3182200000.0
2007-01-19 19:45:00,1.6173,1.61752,1.61701,1.61716,2921800003.0
2007-01-19 19:50:00,1.61696,1.61724,1.61694,1.61708,2072299998.0
2007-01-19 19:55:00,1.61723,1.61724,1.61694,1.61705,6092000020.0
2007-01-19 20:00:00,1.61722,1.61747,1.61716,1.61738,2143900007.0
2007-01-19 20:05:00,1.61732,1.61755,1.61726,1.61738,2569700013.0
2007-01-19 20:10:00,1.61735,1.61747,1.61697,1.61718,3673300004.0
2007-01-19 20:15:00,1.6171,1.61745,1.6171,1.6172,4674500004.0
2007-01-19 20:20:00,1.61725,1.61738,1.61697,1.61711,2802100014.0
2007-01-19 20:25:00,1.61704,1.61753,1.61699,1.61701,3091300005.0
2007-01-19 20:30:00,1.6171,1.6173,1.6169,1.61705,1044699998.0
2007-01-19 20:35:00,1.61725,1.61738,1.61695,1.61703,5733700023.0
2007-01-19 20:40:00,1.6173,1.61732,1.61696,1.61713,4068800017.0
2007-01-19 20:45:00,1.61719,1.61739,1.61696,1.61724,4120500012.0
2007-01-19 20:50:00,1.61735,1.61742,1.61703,1.61708,6141700028.0
2007-01-19 20:55:00,1.61722,1.6175,1.61713,1.6174,5047099985.0
2007-01-19 21:00:00,1.6175,1.6175,1.61709,1.61725,4331399996.0
2007-01-19 21:05:00,1.61727,1.61745,1.61702,1.61724,2954699998.0
2007-01-19 21:10:00,1.61744,1.61745,1.61712,1.61735,3816300016.0
2007-01-19 21:15:00,1.61738,1.61749,1.61706,1.61711,4112900001.0
2007-01-19 21:20:00,1.61737,1.61746,1.61692,1.61709,3745500010.0
2007-01-19 21:25:00,1.617,1.61728,1.61676,1.61728,4035399991.0
2007-01-19 21:30:00,1.61724,1.61741,1.61701,1.6172,4564000013.0
2007-01-19 21:35:00,1.6172,1.61742,1.61713,1.61731,2240100005.0
2007-01-19 21:40:00,1.61733,1.61747,1.61657,1.61722,4480100003.0
2007-01-19 21:45:00,1.61727,1.61747,1.61715,1.61717,4231600000.0
2007-01-19 21:50:00,1.61723,1.61745,1.61709,1.61729,2842699999.0
2007-01-19 21:55:00,1.61729,1.61756,1.61722,1.61738,3849500001.0
2007-01-19 22:00:00,1.61739,1.61776,1.61727,1.61775,3493900000.0
2007-01-19 22:05:00,1.61772,1.61787,1.61745,1.61787,2401800004.0
2007-01-19 22:10:00,1.61775,1.61785,1.61746,1.6175,1619400003.0
2007-01-19 22:15:00,1.61705,1.61768,1.61678,1.6175,1884500001.0
2007-01-19 22:20:00,1.61745,1.61757,1.61695,1.6171,2093200005.0
2007-01-19 22:25:00,1.61743,1.61753,1.61705,1.61734,2992200012.0
2007-01-19 22:30:00,1.61745,1.61755,1.6171,1.61749,1811799995.0
2007-01-19 22:35:00,1.6175,1.6175,1.617,1.61717,2367100010.0
2007-01-19 22:40:00,1.61736,1.61767,1.6171,1.61746,3934700014.0
2007-01-19 22:45:00,1.61744,1.61764,1.61694,1.61739,1776300002.0
2007-01-19 22:50:00,1.61745,1.61761,1.61693,1.61742,1740800000.0
2007-01-19 22:55:00,1.61749,1.61771,1.61703,1.61703,1424399998.0
2007-01-19 23:00:00,1.61723,1.61768,1.61663,1.61718,1380000000.0
2007-01-19 23:05:00,1.61739,1.61753,1.61713,1.61752,1231000026.0
2007-01-19 23:10:00,1.6174,1.6176,1.61729,1.61753,940299995.0
2007-01-19 23:15:00,1.61745,1.61771,1.61731,1.61743,1180200004.0
2007-01-19 23:20:00,1.61748,1.61784,1.61732,1.61781,1046700007.0
2007-01-19 23:25:00,1.61792,1.61808,1.61752,1.61774,1344300000.0
2007-01-19 23:30:00,1.61785,1.61802,1.6176,1.61773,1376500002.0
2007-01-19 23:35:00,1.61781,1.61817,1.61749,1.61806,982599997.0
2007-01-19 23:40:00,1.61817,1.6182,1.61786,1.61793,1432900004.0
2007-01-19 23:45:00,1.61772,1.61809,1.61766,1.61791,957300005.0
2007-01-19 23:50:00,1.61781,1.61818,1.61763,1.61778,1285300000.0
2007-01-19 23:55:00,1.61789,1.61789,1.61715,1.61744,1263800000.0
2007-01-22 00:00:00,1.61758,1.61789,1.61691,1.61701,1566300007.0
2007-01-22 00:05:00,1.61717,1.61789,1.61689,1.61786,1367000007.0
2007-01-22 00:10:00,1.61733,1.61765,1.61685,1.61741,1831000001.0
2007-01-22 00:15:00,1.61742,1.61783,1.61694,1.61711,1727599998.0
2007-01-22 00:20:00,1.61712,1.6177,1.61692,1.61699,1373700014.0
2007-01-22 00:25:00,1.61712,1.61749,1.61687,1.61687,1429400013.0
2007-01-22 00:30:00,1.61713,1.61777,1.61701,1.61742,1632100016.0
2007-01-22 00:35:00,1.61766,1.6178,1.61713,1.61763,1074100003.0
2007-01-22 00:40:00,1.61736,1.61773,1.61717,1.61744,1504100007.0
2007-01-22 00:45:00,1.61747,1.61767,1.61739,1.6175,1251100006.0
2007-01-22 00:50:00,1.6176,1.61768,1.6173,1.61768,1177399995.0
2007-01-22 00:55:00,1.61769,1.61777,1.6174,1.61755,1174000009.0
2007-01-22 01:00:00,1.61757,1.61781,1.61739,1.61763,1507900012.0
2007-01-22 01:05:00,1.61748,1.61779,1.61741,1.61766,1130400007.0
2007-01-22 01:10:00,1.61766,1.61785,1.61705,1.61775,891900000.0
2007-01-22 01:15:00,1.61777,1.61784,1.61702,1.61758,1287699997.0
2007-01-22 01:20:00,1.61777,1.6178,1.61751,1.61753,544600000.0
2007-01-22 01:25:00,1.6174,1.61775,1.6174,1.61747,780899998.0
2007-01-22 01:30:00,1.61756,1.61775,1.61736,1.61762,1168800007.0
2007-01-22 01:35:00,1.61763,1.61785,1.61746,1.61774,1408100005.0
2007-01-22 01:40:00,1.61754,1.61801,1.61754,1.61799,877700004.0
2007-01-22 01:45:00,1.61799,1.61815,1.6178,1.61803,1224800008.0
2007-01-22 01:50:00,1.61808,1.61818,1.6179,1.6181,646300007.0
2007-01-22 01:55:00,1.6181,1.61815,1.61781,1.61805,690700004.0
2007-01-22 02:00:00,1.61803,1.61813,1.61766,1.61775,1225299998.0
2007-01-22 02:05:00,1.61755,1.61816,1.61755,1.61796,1721500004.0
2007-01-22 02:10:00,1.61752,1.61813,1.61739,1.61805,850100003.0
2007-01-22 02:15:00,1.61804,1.6182,1.61756,1.61787,933000001.0
2007-01-22 02:20:00,1.61786,1.61818,1.61786,1.61818,1316900002.0
2007-01-22 02:25:00,1.6181,1.61815,1.61782,1.61813,970800005.0
2007-01-22 02:30:00,1.618,1.61818,1.61782,1.61818,953899998.0
2007-01-22 02:35:00,1.61822,1.61826,1.61779,1.61786,1363300001.0
2007-01-22 02:40:00,1.61794,1.61811,1.61765,1.61799,1060800004.0
2007-01-22 02:45:00,1.6179,1.6181,1.61782,1.61791,974999998.0
2007-01-22 02:50:00,1.6179,1.61803,1.61773,1.6179,896900001.0
2007-01-22 02:55:00,1.61782,1.61805,1.61762,1.61792,961700004.0
2007-01-22 03:00:00,1.61802,1.61812,1.61762,1.61802,1241500009.0
2007-01-22 03:05:00,1.61802,1.61823,1.61787,1.61804,628900005.0
2007-01-22 03:10:00,1.61822,1.61834,1.61797,1.61818,1309200001.0
2007-01-22 03:15:00,1.61807,1.61853,1.61794,1.61831,833800000.0
2007-01-22 03:20:00,1.61842,1.61853,1.618,1.61823,1208400002.0
2007-01-22 03:25:00,1.61789,1.61844,1.61779,1.61824,875300000.0
2007-01-22 03:30:00,1.61802,1.61835,1.61758,1.61835,1462799993.0
2007-01-22 03:35:00,1.6182,1.6186,1.6182,1.61856,820199999.0
2007-01-22 03:40:00,1.61861,1.61861,1.61822,1.61832,1541300001.0
2007-01-22 03:45:00,1.61833,1.61843,1.61813,1.61829,1216400003.0
2007-01-22 03:50:00,1.61848,1.61848,1.61817,1.61837,1242200004.0
2007-01-22 03:55:00,1.61835,1.61858,1.61811,1.6184,1574400001.0
2007-01-22 04:00:00,1.61842,1.61873,1.6184,1.61866,1754800010.0
2007-01-22 04:05:00,1.61869,1.61883,1.61839,1.61866,1174400005.0
2007-01-22 04:10:00,1.6186,1.61886,1.61857,1.61867,1688699999.0
2007-01-22 04:15:00,1.61882,1.61885,1.61849,1.61865,1177499997.0
2007-01-22 04:20:00,1.61865,1.61889,1.6185,1.6187,1530200000.0
2007-01-22 04:25:00,1.61883,1.61883,1.61847,1.61847,1021099998.0
2007-01-22 04:30:00,1.61842,1.61882,1.61842,1.6186,995400002.0
2007-01-22 04:35:00,1.61868,1.61877,1.61847,1.6186,1460900006.0
2007-01-22 04:40:00,1.61873,1.61878,1.61846,1.6187,1173099997.0
2007-01-22 04:45:00,1.61863,1.61877,1.61845,1.61858,1249400001.0
2007-01-22 04:50:00,1.61852,1.61872,1.61841,1.61854,465800000.0
2007-01-22 04:55:00,1.61847,1.61871,1.6184,1.61853,1142899998.0
2007-01-22 05:00:00,1.6186,1.61875,1.61799,1.61803,1040199999.0
2007-01-22 05:05:00,1.6187,1.61878,1.61831,1.61877,1163799997.0
2007-01-22 05:10:00,1.61864,1.61882,1.61843,1.61843,1468999999.0
2007-01-22 05:15:00,1.61845,1.61865,1.61834,1.61847,1029900007.0
2007-01-22 05:20:00,1.61847,1.61865,1.61823,1.61863,936200001.0
2007-01-22 05:25:00,1.61858,1.61875,1.61807,1.6186,1110000004.0
2007-01-22 05:30:00,1.6185,1.6188,1.61793,1.61875,1094600006.0
2007-01-22 05:35:00,1.61868,1.61875,1.61795,1.61795,1044400008.0
2007-01-22 05:40:00,1.6183,1.61876,1.6179,1.61851,1266400003.0
2007-01-22 05:45:00,1.61859,1.61877,1.6178,1.61844,1482399994.0
2007-01-22 05:50:00,1.61865,1.61878,1.61794,1.61852,1575700000.0
2007-01-22 05:55:00,1.61865,1.61875,1.61848,1.6187,1367999993.0
2007-01-22 06:00:00,1.61838,1.61884,1.61812,1.61865,1478700009.0
2007-01-22 06:05:00,1.61856,1.61883,1.61835,1.61883,1585500000.0
2007-01-22 06:10:00,1.61857,1.61882,1.61779,1.61878,990100002.0
2007-01-22 06:15:00,1.6185,1.61898,1.61813,1.61867,1171000004.0
2007-01-22 06:20:00,1.6184,1.61879,1.6181,1.61875,1703800001.0
2007-01-22 06:25:00,1.61858,1.61877,1.61839,1.61852,1374199999.0
2007-01-22 06:30:00,1.61853,1.61874,1.61845,1.61867,774600001.0
2007-01-22 06:35:00,1.61861,1.61875,1.61843,1.61851,868899995.0
2007-01-22 06:40:00,1.61855,1.61881,1.61801,1.61856,1458100004.0
2007-01-22 06:45:00,1.6186,1.61875,1.6185,1.61861,926800009.0
2007-01-22 06:50:00,1.61829,1.6188,1.61827,1.61857,1038400004.0
2007-01-22 06:55:00,1.61872,1.61876,1.61839,1.61846,1478300007.0
2007-01-22 07:00:00,1.61846,1.61868,1.6183,1.61856,1076300000.0
2007-01-22 07:05:00,1.61861,1.61872,1.61826,1.61842,1166799993.0
2007-01-22 07:10:00,1.61836,1.61869,1.61833,1.61855,653799998.0
2007-01-22 07:15:00,1.6186,1.61865,1.61839,1.61857,1470800011.0
2007-01-22 07:20:00,1.61847,1.61868,1.61796,1.61836,1240400000.0
2007-01-22 07:25:00,1.61848,1.61873,1.61835,1.61855,1413900004.0
2007-01-22 07:30:00,1.6185,1.61875,1.61845,1.61865,874400000.0
2007-01-22 07:35:00,1.61863,1.61873,1.61836,1.61848,971800008.0
2007-01-22 07:40:00,1.61835,1.6188,1.61835,1.61853,1566199996.0
2007-01-22 07:45:00,1.61873,1.61873,1.61846,1.61857,1136200005.0
2007-01-22 07:50:00,1.6186,1.61872,1.6183,1.61865,1284900003.0
2007-01-22 07:55:00,1.6187,1.61873,1.61838,1.61857,694300006.0
2007-01-22 08:00:00,1.61846,1.61875,1.61832,1.61847,1105799999.0
2007-01-22 08:05:00,1.6186,1.61867,1.61817,1.6185,1268300006.0
2007-01-22 08:10:00,1.61833,1.61858,1.61804,1.61825,1392400007.0
2007-01-22 08:15:00,1.61838,1.61856,1.61821,1.61833,1302900010.0
2007-01-22 08:20:00,1.61834,1.61846,1.61802,1.61823,1173899996.0
2007-01-22 08:25:00,1.61815,1.61837,1.61805,1.61834,1066500007.0
2007-01-22 08:30:00,1.61819,1.61845,1.61809,1.61838,946000007.0
2007-01-22 08:35:00,1.61845,1.61853,1.61812,1.61845,1180900008.0
2007-01-22 08:40:00,1.61844,1.6186,1.61829,1.61852,1663099996.0
2007-01-22 08:45:00,1.61857,1.61865,1.6182,1.61834,1328899997.0
2007-01-22 08:50:00,1.61839,1.61865,1.61834,1.61844,1268100004.0
2007-01-22 08:55:00,1.61855,1.61864,1.61833,1.61843,1247900003.0
2007-01-22 09:00:00,1.61835,1.6186,1.61822,1.6185,1193500000.0
2007-01-22 09:05:00,1.61847,1.61903,1.61837,1.61884,1347900008.0
2007-01-22 09:10:00,1.61893,1.61926,1.61889,1.61903,1520999998.0
2007-01-22 09:15:00,1.61912,1.61948,1.61908,1.61926,1595100010.0
2007-01-22 09:20:00,1.61912,1.61927,1.61885,1.61915,1230199993.0
2007-01-22 09:25:00,1.61886,1.61913,1.61869,1.619,1627100009.0
2007-01-22 09:30:00,1.619,1.61909,1.6187,1.61882,1176600007.0
2007-01-22 09:35:00,1.61895,1.61908,1.61867,1.61905,1295499996.0
2007-01-22 09:40:00,1.61901,1.61941,1.61894,1.61903,1449500002.0
2007-01-22 09:45:00,1.6193,1.61949,1.61918,1.61927,1482600005.0
2007-01-22 09:50:00,1.61945,1.61945,1.61897,1.61905,1594700002.0
2007-01-22 09:55:00,1.6191,1.6193,1.61891,1.619,1056499989.0
2007-01-22 10:00:00,1.61907,1.61921,1.61884,1.61906,1148699996.0
2007-01-22 10:05:00,1.61903,1.61919,1.61879,1.61911,1818400011.0
2007-01-22 10:10:00,1.61906,1.61914,1.61884,1.61907,1464599998.0
2007-01-22 10:15:00,1.61907,1.61922,1.61887,1.6191,1607300005.0
2007-01-22 10:20:00,1.61905,1.61917,1.6189,1.61908,1306099992.0
2007-01-22 10:25:00,1.619,1.619,1.6186,1.61877,1218700000.0
2007-01-22 10:30:00,1.61879,1.61895,1.61859,1.61862,1285900006.0
2007-01-22 10:35:00,1.61868,1.61895,1.61866,1.61878,1048499997.0
2007-01-22 10:40:00,1.61846,1.61871,1.61814,1.6186,1851900010.0
2007-01-22 10:45:00,1.61866,1.6187,1.61832,1.61847,1667100011.0
2007-01-22 10:50:00,1.61824,1.61853,1.61808,1.61848,1638099998.0
2007-01-22 10:55:00,1.61845,1.61868,1.6183,1.61837,1061900006.0
2007-01-22 11:00:00,1.61853,1.61867,1.61825,1.6184,1319000018.0
2007-01-22 11:05:00,1.61851,1.61862,1.61803,1.61824,1327500006.0
2007-01-22 11:10:00,1.61814,1.61848,1.61805,1.61837,1234500006.0
2007-01-22 11:15:00,1.6184,1.61848,1.61815,1.61828,1628999994.0
2007-01-22 11:20:00,1.6182,1.61823,1.61787,1.61798,1813000013.0
2007-01-22 11:25:00,1.61789,1.61824,1.61766,1.61813,1176499990.0
2007-01-22 11:30:00,1.61815,1.61863,1.6179,1.6185,2144300009.0
2007-01-22 11:35:00,1.61852,1.61861,1.61829,1.61833,1260599997.0
2007-01-22 11:40:00,1.61819,1.61865,1.61819,1.6185,1712500002.0
2007-01-22 11:45:00,1.61849,1.6187,1.61836,1.61838,1545800006.0
2007-01-22 11:50:00,1.6186,1.61923,1.6185,1.61895,1523800001.0
2007-01-22 11:55:00,1.61875,1.61908,1.61872,1.61908,1356600002.0
2007-01-22 12:00:00,1.61918,1.61943,1.61901,1.61916,1826399998.0
2007-01-22 12:05:00,1.61932,1.61932,1.61894,1.61909,1119800004.0
2007-01-22 12:10:00,1.61907,1.61946,1.61888,1.61935,1528900011.0
2007-01-22 12:15:00,1.61928,1.6193,1.61886,1.61903,1292800010.0
2007-01-22 12:20:00,1.6189,1.61901,1.61859,1.61878,1273700004.0
2007-01-22 12:25:00,1.61876,1.61884,1.61831,1.61846,1706999999.0
2007-01-22 12:30:00,1.6184,1.6187,1.61837,1.6187,979900001.0
2007-01-22 12:35:00,1.61866,1.61882,1.61853,1.61861,1018199999.0
2007-01-22 12:40:00,1.61877,1.6188,1.61837,1.61869,923700001.0
2007-01-22 12:45:00,1.6185,1.6188,1.61836,1.61857,1503000006.0
2007-01-22 12:50:00,1.61858,1.61873,1.61823,1.61869,1525199995.0
2007-01-22 12:55:00,1.61873,1.61873,1.61834,1.61857,1554900006.0
2007-01-22 13:00:00,1.61849,1.61876,1.6183,1.61876,1382199995.0
2007-01-22 13:05:00,1.61866,1.61877,1.61839,1.61858,1075100007.0
2007-01-22 13:10:00,1.61849,1.61883,1.61847,1.61875,1121500002.0
2007-01-22 13:15:00,1.61877,1.61907,1.61875,1.61884,1318800003.0
2007-01-22 13:20:00,1.619,1.61935,1.61886,1.61925,1390800003.0
2007-01-22 13:25:00,1.61927,1.61935,1.61892,1.61925,1329800001.0
2007-01-22 13:30:00,1.6192,1.61949,1.61904,1.61929,1100700004.0
2007-01-22 13:35:00,1.61923,1.61947,1.61901,1.61934,1483700006.0
2007-01-22 13:40:00,1.61939,1.61949,1.61903,1.61911,1282000007.0
2007-01-22 13:45:00,1.61928,1.61933,1.61894,1.61919,1558999993.0
2007-01-22 13:50:00,1.61921,1.6193,1.61885,1.61924,1534200004.0
2007-01-22 13:55:00,1.61937,1.61944,1.61908,1.61939,1641700004.0
2007-01-22 14:00:00,1.61921,1.61937,1.61859,1.61907,1461399998.0
2007-01-22 14:05:00,1.61914,1.61914,1.61831,1.61835,1520200002.0
2007-01-22 14:10:00,1.61847,1.61876,1.61828,1.61838,1414999995.0
2007-01-22 14:15:00,1.61857,1.61866,1.61836,1.61862,1568199990.0
2007-01-22 14:20:00,1.6186,1.61874,1.61836,1.6186,1664300003.0
2007-01-22 14:25:00,1.6186,1.61865,1.61825,1.61856,1296600001.0
2007-01-22 14:30:00,1.61855,1.61866,1.61829,1.61851,1484700004.0
2007-01-22 14:35:00,1.61858,1.61863,1.61831,1.61839,1198399999.0
2007-01-22 14:40:00,1.61854,1.61864,1.61818,1.61818,1477900007.0
2007-01-22 14:45:00,1.61823,1.61871,1.61811,1.61865,1048500002.0
2007-01-22 14:50:00,1.61877,1.61893,1.61843,1.61845,1263500005.0
2007-01-22 14:55:00,1.61865,1.61875,1.61838,1.61855,1291099998.0
2007-01-22 15:00:00,1.6186,1.61866,1.6183,1.61837,1622900008.0
2007-01-22 15:05:00,1.61846,1.61874,1.6182,1.61858,1255699998.0
2007-01-22 15:10:00,1.61851,1.61874,1.61825,1.61832,1582200013.0
2007-01-22 15:15:00,1.61824,1.61857,1.61814,1.61837,1502099997.0
2007-01-22 15:20:00,1.61824,1.61857,1.61818,1.61838,1591400001.0
2007-01-22 15:25:00,1.6184,1.61852,1.6182,1.61835,845099999.0
2007-01-22 15:30:00,1.61833,1.61863,1.61818,1.61818,1243200003.0
2007-01-22 15:35:00,1.61844,1.61853,1.61821,1.61841,1369000004.0
2007-01-22 15:40:00,1.61835,1.61849,1.61806,1.61847,1114199999.0
2007-01-22 15:45:00,1.61838,1.61861,1.61824,1.61848,1698899998.0
2007-01-22 15:50:00,1.61848,1.61862,1.61818,1.61842,1595000003.0
2007-01-22 15:55:00,1.61833,1.61855,1.61826,1.61827,1066700001.0
2007-01-22 16:00:00,1.61825,1.61842,1.61803,1.61805,1830799997.0
2007-01-22 16:05:00,1.6182,1.61827,1.618,1.61814,1040400007.0
2007-01-22 16:10:00,1.61806,1.61838,1.61772,1.61837,1427800002.0
2007-01-22 16:15:00,1.61815,1.61838,1.61794,1.61828,1621400015.0
2007-01-22 16:20:00,1.61821,1.61838,1.61797,1.6182,1712999997.0
2007-01-22 16:25:00,1.61807,1.61842,1.61782,1.61822,1146499999.0
2007-01-22 16:30:00,1.61805,1.6184,1.61786,1.6181,825500009.0
2007-01-22 16:35:00,1.61824,1.61829,1.61787,1.61819,1414200009.0
2007-01-22 16:40:00,1.61796,1.61831,1.61791,1.61823,1593300000.0
2007-01-22 16:45:00,1.61805,1.61824,1.61786,1.61809,1132000006.0
2007-01-22 16:50:00,1.61799,1.61821,1.61787,1.61802,1335199999.0
2007-01-22 16:55:00,1.61808,1.61815,1.61765,1.61791,1362299999.0
2007-01-22 17:00:00,1.6179,1.61812,1.6173,1.6173,1463700004.0
2007-01-22 17:05:00,1.61762,1.61791,1.61743,1.6177,1443100005.0
2007-01-22 17:10:00,1.61775,1.61851,1.61765,1.61832,1427600003.0
2007-01-22 17:15:00,1.61846,1.61846,1.61794,1.618,1424400009.0
2007-01-22 17:20:00,1.61817,1.61824,1.61781,1.61781,1400000005.0
2007-01-22 17:25:00,1.61795,1.61802,1.61772,1.61792,1001800001.0
2007-01-22 17:30:00,1.61772,1.61787,1.61744,1.61771,1386399999.0
2007-01-22 17:35:00,1.61774,1.61787,1.61751,1.61775,1332500010.0
2007-01-22 17:40:00,1.61772,1.61793,1.61747,1.61768,1560300007.0
2007-01-22 17:45:00,1.61753,1.61787,1.61739,1.6176,1613800002.0
2007-01-22 17:50:00,1.61755,1.61766,1.61729,1.6174,1198899995.0
2007-01-22 17:55:00,1.61731,1.61753,1.61718,1.61746,926499995.0
2007-01-22 18:00:00,1.61756,1.61767,1.6173,1.6173,5832199981.0
2007-01-22 18:05:00,1.6172,1.61749,1.61716,1.61742,3593999984.0
2007-01-22 18:10:00,1.617,1.6174,1.617,1.6171,7396100001.0
2007-01-22 18:15:00,1.61731,1.61742,1.61699,1.61725,5404099995.0
2007-01-22 18:20:00,1.61744,1.61768,1.617,1.617,6014399999.0
2007-01-22 18:25:00,1.6171,1.61759,1.6171,1.61729,6097099991.0
2007-01-22 18:30:00,1.61741,1.61782,1.61731,1.61769,5337900000.0
2007-01-22 18:35:00,1.61767,1.61775,1.61739,1.61773,8661499994.0
2007-01-22 18:40:00,1.61763,1.61778,1.61741,1.61758,3595800017.0
2007-01-22 18:45:00,1.61758,1.61771,1.61735,1.61758,2668100012.0
2007-01-22 18:50:00,1.61747,1.61773,1.61719,1.61751,5340499996.0
2007-01-22 18:55:00,1.61755,1.61762,1.61727,1.61746,5846799999.0
2007-01-22 19:00:00,1.61736,1.61746,1.61717,1.61732,2351300011.0
2007-01-22 19:05:00,1.61735,1.61748,1.61705,1.61705,7124300007.0
2007-01-22 19:10:00,1.617,1.61726,1.61691,1.61715,3931500021.0
2007-01-22 19:15:00,1.61715,1.61731,1.61691,1.61713,4201000004.0
2007-01-22 19:20:00,1.61712,1.6172,1.61682,1.61711,3605399994.0
2007-01-22 19:25:00,1.61719,1.61724,1.61686,1.61702,4378300007.0
2007-01-22 19:30:00,1.61717,1.61727,1.61698,1.61711,4732500008.0
2007-01-22 19:35:00,1.6172,1.61727,1.61688,1.61702,3860199995.0
2007-01-22 19:40:00,1.6171,1.61733,1.61694,1.61722,3066900027.0
2007-01-22 19:45:00,1.61706,1.61725,1.61697,1.61715,3288600026.0
2007-01-22 19:50:00,1.61704,1.6173,1.61704,1.61713,2168700001.0
2007-01-22 19:55:00,1.61726,1.61736,1.61693,1.61702,6383200021.0
2007-01-22 20:00:00,1.61721,1.61733,1.61696,1.61726,2378300001.0
2007-01-22 20:05:00,1.6173,1.6173,1.61706,1.6172,2856099999.0
2007-01-22 20:10:00,1.61707,1.61726,1.61697,1.6172,3541399997.0
2007-01-22 20:15:00,1.6171,1.6177,1.61705,1.6174,2622600000.0
2007-01-22 20:20:00,1.6175,1.6176,1.61704,1.61721,3557900000.0
2007-01-22 20:25:00,1.6173,1.61751,1.61711,1.61718,3417699992.0
2007-01-22 20:30:00,1.6173,1.61735,1.61705,1.61709,1083199998.0
2007-01-22 20:35:00,1.61711,1.61763,1.6171,1.61715,5203200029.0
2007-01-22 20:40:00,1.61737,1.61737,1.61686,1.61686,4092400009.0
2007-01-22 20:45:00,1.61703,1.61723,1.61684,1.6171,4467800007.0
2007-01-22 20:50:00,1.61713,1.61731,1.61694,1.61711,6136800013.0
2007-01-22 20:55:00,1.61717,1.6176,1.61711,1.6174,5005100014.0
2007-01-22 21:00:00,1.61751,1.61774,1.61742,1.61756,3171499999.0
2007-01-22 21:05:00,1.61775,1.61775,1.6174,1.61755,2615999985.0
2007-01-22 21:10:00,1.61774,1.61778,1.61746,1.61756,3600999998.0
2007-01-22 21:15:00,1.61749,1.61766,1.61723,1.61738,3894199998.0
2007-01-22 21:20:00,1.61732,1.61756,1.61724,1.61738,3786899998.0
2007-01-22 21:25:00,1.61722,1.61745,1.61688,1.6174,3514200012.0
2007-01-22 21:30:00,1.61721,1.61747,1.6171,1.61721,4619500003.0
2007-01-22 21:35:00,1.61719,1.61752,1.61714,1.61748,2290800007.0
2007-01-22 21:40:00,1.61735,1.61757,1.61724,1.61741,4218700023.0
2007-01-22 21:45:00,1.61734,1.61776,1.61731,1.61741,4606999990.0
2007-01-22 21:50:00,1.61735,1.61762,1.61722,1.61722,3337900010.0
2007-01-22 21:55:00,1.6173,1.61762,1.6171,1.61752,3559600000.0
2007-01-22 22:00:00,1.61742,1.61766,1.61682,1.61746,3285500012.0
2007-01-22 22:05:00,1.61757,1.61763,1.61682,1.61727,1931800017.0
2007-01-22 22:10:00,1.61742,1.61755,1.61722,1.61736,2001900001.0
2007-01-22 22:15:00,1.6173,1.61782,1.61724,1.6176,1626100001.0
2007-01-22 22:20:00,1.61758,1.61775,1.6169,1.61756,2175900002.0
2007-01-22 22:25:00,1.61756,1.61806,1.6172,1.61787,3552199999.0
2007-01-22 22:30:00,1.61772,1.61808,1.61751,1.61771,2134899994.0
2007-01-22 22:35:00,1.61782,1.61782,1.61731,1.61748,2794900019.0
2007-01-22 22:40:00,1.61764,1.61769,1.61712,1.61748,3902300002.0
2007-01-22 22:45:00,1.61714,1.61755,1.61694,1.61745,1634899998.0
2007-01-22 22:50:00,1.61746,1.61747,1.6168,1.61734,1975699993.0
2007-01-22 22:55:00,1.61737,1.61742,1.61679,1.61707,1837099998.0
2007-01-22 23:00:00,1.61703,1.61765,1.61668,1.61762,1414199993.0
2007-01-22 23:05:00,1.6176,1.61766,1.61719,1.61742,845900002.0
2007-01-22 23:10:00,1.61737,1.61748,1.61713,1.61722,1593000004.0
2007-01-22 23:15:00,1.6173,1.61762,1.61721,1.61732,1343699996.0
2007-01-22 23:20:00,1.61731,1.61742,1.61706,1.61711,833799997.0
2007-01-22 23:25:00,1.61707,1.6173,1.61701,1.61719,1270100006.0
2007-01-22 23:30:00,1.61735,1.61735,1.61692,1.6173,1244999994.0
2007-01-22 23:35:00,1.61742,1.61759,1.61721,1.61734,1114800006.0
2007-01-22 23:40:00,1.61728,1.61745,1.61708,1.61727,1592000010.0
2007-01-22 23:45:00,1.61717,1.61752,1.61716,1.61735,601300003.0
2007-01-22 23:50:00,1.6173,1.61745,1.61694,1.61712,1214000014.0
2007-01-22 23:55:00,1.61713,1.61738,1.61703,1.61734,1045500002.0
2007-01-23 00:00:00,1.61711,1.61748,1.6169,1.61727,726299998.0
2007-01-23 00:05:00,1.61743,1.61745,1.61714,1.61738,1536399991.0
2007-01-23 00:10:00,1.61736,1.61755,1.61722,1.61738,1025900000.0
2007-01-23 00:15:00,1.6175,1.61765,1.61725,1.6175,1041299997.0
2007-01-23 00:20:00,1.61743,1.61756,1.61724,1.61726,1436600013.0
2007-01-23 00:25:00,1.61741,1.61767,1.61734,1.61743,901699998.0
2007-01-23 00:30:00,1.61765,1.61798,1.61741,1.61784,1089500007.0
2007-01-23 00:35:00,1.61784,1.61801,1.61769,1.6179,1354800004.0
2007-01-23 00:40:00,1.61777,1.61794,1.61722,1.61726,1413999998.0
2007-01-23 00:45:00,1.61739,1.61768,1.61739,1.61753,1245000004.0
2007-01-23 00:50:00,1.61746,1.61782,1.61726,1.61773,1233200001.0
2007-01-23 00:55:00,1.61769,1.61781,1.61746,1.61771,1388900005.0
2007-01-23 01:00:00,1.61761,1.61786,1.61732,1.61783,1564100002.0
2007-01-23 01:05:00,1.6177,1.61801,1.61759,1.61794,1238200003.0
2007-01-23 01:10:00,1.61796,1.61807,1.61771,1.618,1421700005.0
2007-01-23 01:15:00,1.61792,1.61812,1.61733,1.61803,1199700002.0
2007-01-23 01:20:00,1.61803,1.61806,1.61757,1.61757,889500003.0
2007-01-23 01:25:00,1.61756,1.61773,1.61707,1.61756,1398900003.0
2007-01-23 01:30:00,1.61768,1.61779,1.61735,1.61762,1386200005.0
2007-01-23 01:35:00,1.61747,1.61788,1.61747,1.61764,1074600002.0
2007-01-23 01:40:00,1.61755,1.61798,1.61748,1.61795,1199600006.0
2007-01-23 01:45:00,1.61782,1.61808,1.6176,1.61768,1245000005.0
2007-01-23 01:50:00,1.61775,1.61795,1.6175,1.61779,1101900001.0
2007-01-23 01:55:00,1.61777,1.61796,1.61767,1.61785,1430300005.0
2007-01-23 02:00:00,1.6179,1.618,1.61763,1.61783,1616100000.0
2007-01-23 02:05:00,1.6179,1.61807,1.61753,1.61789,1308400001.0
2007-01-23 02:10:00,1.61788,1.61793,1.61761,1.61793,1018100004.0
2007-01-23 02:15:00,1.61777,1.61777,1.61726,1.61747,1140899996.0
2007-01-23 02:20:00,1.61734,1.61749,1.6171,1.61732,1371999997.0
2007-01-23 02:25:00,1.61719,1.6178,1.61719,1.61739,1211100001.0
2007-01-23 02:30:00,1.61721,1.6175,1.61705,1.61742,1453299999.0
2007-01-23 02:35:00,1.61742,1.61747,1.61707,1.6172,1051400009.0
2007-01-23 02:40:00,1.61724,1.61735,1.61705,1.61733,1196900006.0
2007-01-23 02:45:00,1.61726,1.61737,1.61671,1.61737,1022200010.0
2007-01-23 02:50:00,1.61701,1.61735,1.6169,1.61735,1353599992.0
2007-01-23 02:55:00,1.6172,1.61742,1.61707,1.61729,1180500001.0
2007-01-23 03:00:00,1.61735,1.61745,1.61707,1.61735,1409699985.0
2007-01-23 03:05:00,1.6174,1.61752,1.61725,1.61745,1162600006.0
2007-01-23 03:10:00,1.61743,1.61768,1.61721,1.61759,1397599999.0
2007-01-23 03:15:00,1.61768,1.61808,1.61754,1.61796,1419000002.0
2007-01-23 03:20:00,1.61798,1.61807,1.61771,1.61802,953299999.0
2007-01-23 03:25:00,1.61787,1.61813,1.61781,1.61801,738699997.0
2007-01-23 03:30:00,1.61795,1.61813,1.61776,1.61805,874400003.0
2007-01-23 03:35:00,1.61795,1.61812,1.61778,1.61778,775300001.0
2007-01-23 03:40:00,1.61777,1.61814,1.61753,1.6177,1302900004.0
2007-01-23 03:45:00,1.61801,1.61817,1.61723,1.61743,1526300002.0
2007-01-23 03:50:00,1.618,1.61816,1.61786,1.61806,1026900000.0
2007-01-23 03:55:00,1.61776,1.61816,1.61776,1.61798,1049600012.0
2007-01-23 04:00:00,1.618,1.61826,1.61783,1.61811,1467199996.0
2007-01-23 04:05:00,1.61807,1.61808,1.61761,1.61785,1778699993.0
2007-01-23 04:10:00,1.61792,1.61812,1.6178,1.61783,1175900008.0
2007-01-23 04:15:00,1.61791,1.61805,1.61775,1.6178,1163200000.0
2007-01-23 04:20:00,1.61803,1.61819,1.61775,1.61795,1451700005.0
2007-01-23 04:25:00,1.61808,1.61816,1.61747,1.61794,831000009.0
2007-01-23 04:30:00,1.61786,1.61825,1.61786,1.61817,1115500007.0
2007-01-23 04:35:00,1.6182,1.61829,1.61799,1.61811,1052500000.0
2007-01-23 04:40:00,1.61822,1.61896,1.61814,1.61869,1074200013.0
2007-01-23 04:45:00,1.61866,1.61874,1.61801,1.61805,1263500002.0
2007-01-23 04:50:00,1.61812,1.61826,1.61788,1.61814,1227900004.0
2007-01-23 04:55:00,1.61802,1.61841,1.61787,1.61787,1186399997.0
2007-01-23 05:00:00,1.61807,1.61822,1.61766,1.61782,1409400000.0
2007-01-23 05:05:00,1.61762,1.61773,1.61742,1.61742,1101500011.0
2007-01-23 05:10:00,1.61758,1.61773,1.61736,1.61751,1339100005.0
2007-01-23 05:15:00,1.61748,1.61794,1.61745,1.61759,929599995.0
2007-01-23 05:20:00,1.61766,1.61773,1.61731,1.61768,1340499993.0
2007-01-23 05:25:00,1.61767,1.61795,1.61754,1.61786,1067199996.0
2007-01-23 05:30:00,1.6179,1.61819,1.61777,1.61815,1376600004.0
2007-01-23 05:35:00,1.61812,1.61812,1.61758,1.61777,1551300008.0
2007-01-23 05:40:00,1.61777,1.61785,1.61753,1.61758,972100000.0
2007-01-23 05:45:00,1.61764,1.61782,1.61744,1.61744,1578500013.0
2007-01-23 05:50:00,1.61775,1.61785,1.61708,1.61771,1692200001.0
2007-01-23 05:55:00,1.61754,1.61783,1.61752,1.61761,1618400006.0
2007-01-23 06:00:00,1.6177,1.61796,1.61753,1.61774,1549300004.0
2007-01-23 06:05:00,1.6178,1.61794,1.61751,1.6179,1576700003.0
2007-01-23 06:10:00,1.61774,1.61798,1.61761,1.6177,1411000008.0
2007-01-23 06:15:00,1.61784,1.61797,1.61761,1.61761,1299400000.0
2007-01-23 06:20:00,1.61785,1.61797,1.61752,1.61773,1476100009.0
2007-01-23 06:25:00,1.61758,1.61784,1.61743,1.61763,1409400000.0
2007-01-23 06:30:00,1.61774,1.61784,1.61749,1.61784,1347900002.0
2007-01-23 06:35:00,1.61778,1.61796,1.61761,1.6178,1628499993.0
2007-01-23 06:40:00,1.61762,1.61801,1.61758,1.61781,1295800002.0
2007-01-23 06:45:00,1.6178,1.61802,1.61763,1.61787,1556600001.0
2007-01-23 06:50:00,1.61785,1.61813,1.61771,1.61793,1495900000.0
2007-01-23 06:55:00,1.61802,1.61812,1.61779,1.61789,1373900005.0
2007-01-23 07:00:00,1.61774,1.61793,1.61751,1.61789,1687599997.0
2007-01-23 07:05:00,1.61781,1.61828,1.61769,1.61815,1330199994.0
2007-01-23 07:10:00,1.61815,1.61829,1.61786,1.61786,1615699999.0
2007-01-23 07:15:00,1.61787,1.61809,1.61773,1.61797,933200000.0
2007-01-23 07:20:00,1.61791,1.61825,1.61783,1.61801,1339200004.0
2007-01-23 07:25:00,1.61783,1.61808,1.61774,1.6179,1183599998.0
2007-01-23 07:30:00,1.61798,1.61825,1.61786,1.61817,1576400010.0
2007-01-23 07:35:00,1.618,1.6182,1.6178,1.61788,741600002.0
2007-01-23 07:40:00,1.61787,1.61831,1.61773,1.61789,1277399996.0
2007-01-23 07:45:00,1.61795,1.61806,1.61782,1.618,1368100001.0
2007-01-23 07:50:00,1.61791,1.61817,1.61777,1.61811,1250900005.0
2007-01-23 07:55:00,1.618,1.6182,1.61784,1.61784,914800001.0
2007-01-23 08:00:00,1.61765,1.61814,1.6176,1.61777,1192600005.0
2007-01-23 08:05:00,1.61775,1.61793,1.6175,1.61778,1286300002.0
2007-01-23 08:10:00,1.61756,1.61799,1.61756,1.61769,1608800010.0
2007-01-23 08:15:00,1.61784,1.61802,1.61768,1.61788,1489200004.0
2007-01-23 08:20:00,1.61787,1.61796,1.61749,1.61759,1027000009.0
2007-01-23 08:25:00,1.61777,1.61793,1.61758,1.61783,1683100001.0
2007-01-23 08:30:00,1.61779,1.61795,1.61763,1.61788,1356600002.0
2007-01-23 08:35:00,1.61802,1.61813,1.61785,1.6179,566199997.0
2007-01-23 08:40:00,1.61761,1.61783,1.61746,1.61765,1015800005.0
2007-01-23 08:45:00,1.61767,1.61776,1.61731,1.61773,1438199999.0
2007-01-23 08:50:00,1.61762,1.6178,1.61747,1.61764,1474800001.0
2007-01-23 08:55:00,1.61772,1.61781,1.61748,1.61763,1531200007.0
2007-01-23 09:00:00,1.6175,1.6176,1.6173,1.61739,1833799996.0
2007-01-23 09:05:00,1.61757,1.61764,1.61734,1.61744,982300008.0
2007-01-23 09:10:00,1.6175,1.61781,1.61732,1.61738,1141700013.0
2007-01-23 09:15:00,1.61738,1.61769,1.61729,1.61754,1467800007.0
2007-01-23 09:20:00,1.61734,1.61758,1.61719,1.61739,1345499999.0
2007-01-23 09:25:00,1.61723,1.6176,1.61723,1.61729,1604000007.0
2007-01-23 09:30:00,1.61764,1.61809,1.61734,1.61734,1190699998.0
2007-01-23 09:35:00,1.6174,1.61765,1.6173,1.61759,1238400001.0
2007-01-23 09:40:00,1.61745,1.61772,1.61737,1.61753,1146300007.0
2007-01-23 09:45:00,1.6177,1.61777,1.61744,1.61758,1674600010.0
2007-01-23 09:50:00,1.61772,1.6178,1.6174,1.61771,1323500007.0
2007-01-23 09:55:00,1.61768,1.61782,1.61754,1.61776,1400500000.0
2007-01-23 10:00:00,1.61764,1.61776,1.61747,1.61758,1180500006.0
2007-01-23 10:05:00,1.61756,1.61762,1.61717,1.61717,1948000017.0
2007-01-23 10:10:00,1.6172,1.61759,1.61713,1.61739,1212399999.0
2007-01-23 10:15:00,1.6174,1.61749,1.61706,1.6171,1103799999.0
2007-01-23 10:20:00,1.61705,1.61722,1.61667,1.6168,1655700004.0
2007-01-23 10:25:00,1.61674,1.61687,1.61647,1.61669,1358099998.0
2007-01-23 10:30:00,1.61675,1.61718,1.61673,1.61707,1525400007.0
2007-01-23 10:35:00,1.61718,1.61772,1.61712,1.61758,1396100010.0
2007-01-23 10:40:00,1.61756,1.61775,1.61725,1.61747,1695400007.0
2007-01-23 10:45:00,1.61776,1.61788,1.61752,1.61757,1023600006.0
2007-01-23 10:50:00,1.61765,1.61791,1.61744,1.61771,1311300002.0
2007-01-23 10:55:00,1.61767,1.61809,1.61767,1.61798,1282200005.0
2007-01-23 11:00:00,1.61795,1.61803,1.61749,1.61761,1207400003.0
2007-01-23 11:05:00,1.61773,1.61793,1.61757,1.61773,1156700008.0
2007-01-23 11:10:00,1.61776,1.61788,1.61751,1.61783,1367400009.0
2007-01-23 11:15:00,1.61768,1.61813,1.61756,1.61813,1253500005.0
2007-01-23 11:20:00,1.61815,1.61818,1.61781,1.61798,1671900004.0
2007-01-23 11:25:00,1.61791,1.61821,1.61773,1.61798,1434100012.0
2007-01-23 11:30:00,1.618,1.61816,1.61787,1.61808,1826200008.0
2007-01-23 11:35:00,1.618,1.61814,1.61782,1.618,1607499994.0
2007-01-23 11:40:00,1.61784,1.61819,1.61784,1.61799,1650300014.0
2007-01-23 11:45:00,1.6181,1.61826,1.61784,1.61813,1200500007.0
2007-01-23 11:50:00,1.6181,1.61846,1.61805,1.61825,1858800005.0
2007-01-23 11:55:00,1.61825,1.6184,1.61791,1.61818,1564400007.0
2007-01-23 12:00:00,1.61828,1.61832,1.61752,1.61775,1627000001.0
2007-01-23 12:05:00,1.61794,1.61798,1.61744,1.61763,1594299995.0
2007-01-23 12:10:00,1.6177,1.61775,1.6171,1.6172,1395099986.0
2007-01-23 12:15:00,1.61719,1.61719,1.61603,1.61623,1585000005.0
2007-01-23 12:20:00,1.61629,1.61659,1.61589,1.61657,1435700004.0
2007-01-23 12:25:00,1.6166,1.61671,1.6163,1.61641,1557500001.0
2007-01-23 12:30:00,1.61631,1.61653,1.61619,1.61622,1585999985.0
2007-01-23 12:35:00,1.61622,1.61648,1.61605,1.61612,1444800009.0
2007-01-23 12:40:00,1.61603,1.61621,1.6158,1.61595,1520599995.0
2007-01-23 12:45:00,1.616,1.6161,1.61571,1.61594,1487499995.0
2007-01-23 12:50:00,1.61569,1.61613,1.61563,1.6161,1364899999.0
2007-01-23 12:55:00,1.61609,1.61639,1.61582,1.61622,1264900006.0
2007-01-23 13:00:00,1.61622,1.61634,1.61587,1.61597,1249600000.0
2007-01-23 13:05:00,1.61602,1.61632,1.61599,1.6162,1238800004.0
2007-01-23 13:10:00,1.616,1.61629,1.61591,1.61618,1281600004.0
2007-01-23 13:15:00,1.61613,1.61654,1.61597,1.61654,1572999991.0
2007-01-23 13:20:00,1.61662,1.61677,1.61624,1.6164,1215299996.0
2007-01-23 13:25:00,1.61639,1.61658,1.616,1.61626,1514100002.0
2007-01-23 13:30:00,1.61642,1.61653,1.61617,1.61635,1387900007.0
2007-01-23 13:35:00,1.61638,1.61654,1.61613,1.6162,1202100013.0
2007-01-23 13:40:00,1.61629,1.61648,1.61614,1.61633,1476799999.0
2007-01-23 13:45:00,1.61627,1.61645,1.61613,1.61634,1385500010.0
2007-01-23 13:50:00,1.61638,1.61647,1.61617,1.61637,1227800005.0
2007-01-23 13:55:00,1.61643,1.61643,1.61602,1.61618,1445500000.0
2007-01-23 14:00:00,1.61619,1.61645,1.61599,1.61613,1495700006.0
2007-01-23 14:05:00,1.61612,1.61636,1.61605,1.61612,1184799996.0
2007-01-23 14:10:00,1.61632,1.61651,1.61613,1.61628,1561700003.0
2007-01-23 14:15:00,1.6162,1.61651,1.61616,1.61649,1214300009.0
2007-01-23 14:20:00,1.61647,1.61669,1.61622,1.61656,2142199994.0
2007-01-23 14:25:00,1.61664,1.61674,1.61625,1.6166,1456900002.0
2007-01-23 14:30:00,1.61656,1.61664,1.61628,1.61639,2037500007.0
2007-01-23 14:35:00,1.61647,1.61647,1.61608,1.6162,1305599999.0
2007-01-23 14:40:00,1.61627,1.61627,1.61587,1.61601,1465299997.0
2007-01-23 14:45:00,1.61616,1.61629,1.61597,1.61612,1209299997.0
2007-01-23 14:50:00,1.61614,1.61645,1.61581,1.61644,1326400014.0
2007-01-23 14:55:00,1.61636,1.61692,1.61636,1.61667,1050899998.0
2007-01-23 15:00:00,1.61665,1.61681,1.61644,1.61659,1464900006.0
2007-01-23 15:05:00,1.61662,1.61668,1.61622,1.61647,1484599998.0
2007-01-23 15:10:00,1.61652,1.61663,1.61628,1.61662,1428000007.0
2007-01-23 15:15:00,1.61639,1.61661,1.61621,1.61638,1632700003.0
2007-01-23 15:20:00,1.6163,1.61636,1.61562,1.61603,1494900008.0
2007-01-23 15:25:00,1.61608,1.61673,1.61595,1.61652,1328699999.0
2007-01-23 15:30:00,1.61662,1.61684,1.61643,1.61662,1482999996.0
2007-01-23 15:35:00,1.61673,1.61673,1.61632,1.61642,1184300002.0
2007-01-23 15:40:00,1.61646,1.6166,1.61617,1.61635,1238899989.0
2007-01-23 15:45:00,1.61621,1.61638,1.61589,1.61614,1681500013.0
2007-01-23 15:50:00,1.61612,1.61628,1.61553,1.6158,1146800002.0
2007-01-23 15:55:00,1.61571,1.61589,1.61469,1.61496,2000800016.0
2007-01-23 16:00:00,1.61498,1.61498,1.61413,1.61452,1527400013.0
2007-01-23 16:05:00,1.6145,1.61467,1.61422,1.61422,1088300003.0
2007-01-23 16:10:00,1.61441,1.61459,1.6141,1.61445,1729999997.0
2007-01-23 16:15:00,1.61423,1.61443,1.61398,1.61418,1839400010.0
2007-01-23 16:20:00,1.61435,1.61467,1.61428,1.61455,1443899998.0
2007-01-23 16:25:00,1.61442,1.61454,1.61397,1.61423,1230200003.0
2007-01-23 16:30:00,1.61393,1.61456,1.61389,1.61399,1297200004.0
2007-01-23 16:35:00,1.61402,1.61431,1.61401,1.61413,1336700003.0
2007-01-23 16:40:00,1.61399,1.61415,1.61359,1.61382,1419200001.0
2007-01-23 16:45:00,1.61373,1.61433,1.61358,1.61416,1405000004.0
2007-01-23 16:50:00,1.61419,1.61431,1.61391,1.61403,1878499994.0
2007-01-23 16:55:00,1.61429,1.6145,1.61411,1.6145,1578000007.0
2007-01-23 17:00:00,1.61436,1.61469,1.61423,1.61458,1731399997.0
2007-01-23 17:05:00,1.61466,1.61476,1.61439,1.61464,1581900010.0
2007-01-23 17:10:00,1.61447,1.6147,1.61436,1.61446,1080700004.0
2007-01-23 17:15:00,1.61454,1.61485,1.61435,1.61474,1342800009.0
2007-01-23 17:20:00,1.61478,1.61492,1.61457,1.61457,1513400007.0
2007-01-23 17:25:00,1.61479,1.61492,1.61464,1.61483,1550200003.0
2007-01-23 17:30:00,1.61466,1.61482,1.6142,1.61443,1348700013.0
2007-01-23 17:35:00,1.61445,1.61475,1.6143,1.6147,1785500011.0
2007-01-23 17:40:00,1.61463,1.61481,1.61446,1.61472,1565799996.0
2007-01-23 17:45:00,1.61467,1.61498,1.61456,1.61479,1317000002.0
2007-01-23 17:50:00,1.61493,1.61528,1.6148,1.61499,1391300001.0
2007-01-23 17:55:00,1.61509,1.61538,1.61495,1.6153,1320500003.0
2007-01-23 18:00:00,1.61532,1.6159,1.61518,1.6159,7125899984.0
2007-01-23 18:05:00,1.6158,1.6158,1.61512,1.6153,8534499975.0
2007-01-23 18:10:00,1.61527,1.6158,1.61521,1.6158,6379300014.0
2007-01-23 18:15:00,1.61549,1.61555,1.61508,1.6152,5681300021.0
2007-01-23 18:20:00,1.61545,1.61555,1.61529,1.61547,3930800010.0
2007-01-23 18:25:00,1.6157,1.61573,1.61548,1.61564,6136399998.0
2007-01-23 18:30:00,1.61565,1.61587,1.61547,1.6156,6615499985.0
2007-01-23 18:35:00,1.61566,1.61574,1.6154,1.61568,6134600003.0
2007-01-23 18:40:00,1.6155,1.61561,1.61528,1.61561,4871299990.0
2007-01-23 18:45:00,1.61551,1.61573,1.61523,1.61551,2429599994.0
2007-01-23 18:50:00,1.61541,1.61547,1.6151,1.61541,5011899998.0
2007-01-23 18:55:00,1.61543,1.61563,1.6152,1.61543,6042200024.0
2007-01-23 19:00:00,1.6154,1.61588,1.61539,1.61588,2523699993.0
2007-01-23 19:05:00,1.61579,1.61591,1.61556,1.61565,6097600011.0
2007-01-23 19:10:00,1.61564,1.61591,1.61548,1.61591,3592600016.0
2007-01-23 19:15:00,1.61578,1.61593,1.61561,1.61581,4551000007.0
2007-01-23 19:20:00,1.61584,1.61594,1.61559,1.6158,3820600003.0
2007-01-23 19:25:00,1.61578,1.61586,1.61543,1.61563,4378800020.0
2007-01-23 19:30:00,1.6156,1.6159,1.61547,1.6156,5864999992.0
2007-01-23 19:35:00,1.61562,1.61572,1.61534,1.61552,3920200008.0
2007-01-23 19:40:00,1.61557,1.61557,1.61509,1.61521,3205400002.0
2007-01-23 19:45:00,1.61522,1.61525,1.61499,1.61522,3341100019.0
2007-01-23 19:50:00,1.61507,1.6153,1.61492,1.61528,1965100002.0
2007-01-23 19:55:00,1.61526,1.61536,1.61491,1.6152,6370399997.0
2007-01-23 20:00:00,1.61528,1.61543,1.61505,1.61543,2106699996.0
2007-01-23 20:05:00,1.61529,1.61547,1.6152,1.61534,3033200006.0
2007-01-23 20:10:00,1.61552,1.61575,1.61536,1.61542,3598100005.0
2007-01-23 20:15:00,1.61552,1.6168,1.61542,1.6168,4561500011.0
2007-01-23 20:20:00,1.6167,1.6167,1.61532,1.61551,4130899996.0
2007-01-23 20:25:00,1.61541,1.61574,1.61533,1.61538,3193900013.0
2007-01-23 20:30:00,1.6164,1.6166,1.61583,1.6159,1885100023.0
2007-01-23 20:35:00,1.61592,1.61651,1.61592,1.61625,5248200015.0
2007-01-23 20:40:00,1.61615,1.61659,1.61602,1.61616,4216500017.0
2007-01-23 20:45:00,1.61622,1.61667,1.61599,1.61658,4361599997.0
2007-01-23 20:50:00,1.61673,1.6168,1.61649,1.6165,6023100020.0
2007-01-23 20:55:00,1.6166,1.61666,1.6163,1.6163,2165099998.0
2007-01-23 21:00:00,1.6164,1.6167,1.61635,1.61649,4818700007.0
2007-01-23 21:05:00,1.61651,1.61659,1.61616,1.61616,2894600006.0
2007-01-23 21:10:00,1.61636,1.61646,1.61622,1.61638,3751499989.0
2007-01-23 21:15:00,1.61632,1.61707,1.61602,1.61675,4253499997.0
2007-01-23 21:20:00,1.6165,1.61677,1.61635,1.61658,5501600021.0
2007-01-23 21:25:00,1.61658,1.6166,1.61623,1.61637,3592400020.0
2007-01-23 21:30:00,1.61643,1.6175,1.61622,1.61649,2943000003.0
2007-01-23 21:35:00,1.61638,1.61663,1.61632,1.6164,1858000015.0
2007-01-23 21:40:00,1.61649,1.61653,1.61619,1.61621,3920900004.0
2007-01-23 21:45:00,1.61627,1.61641,1.61609,1.61628,5080400011.0
2007-01-23 21:50:00,1.6162,1.61661,1.61614,1.61649,3421899985.0
2007-01-23 21:55:00,1.61649,1.6166,1.61614,1.61625,3304899998.0
2007-01-23 22:00:00,1.6163,1.61655,1.61609,1.61654,3307100002.0
2007-01-23 22:05:00,1.61657,1.61677,1.61628,1.61644,1741799996.0
2007-01-23 22:10:00,1.61654,1.61668,1.61636,1.61657,2002899999.0
2007-01-23 22:15:00,1.61642,1.61683,1.61636,1.6167,1928300009.0
2007-01-23 22:20:00,1.61653,1.61671,1.61632,1.61651,1801199999.0
2007-01-23 22:25:00,1.61662,1.61694,1.61633,1.61688,3136800004.0
2007-01-23 22:30:00,1.61689,1.61806,1.61676,1.61786,1738400002.0
2007-01-23 22:35:00,1.6179,1.61798,1.61733,1.6175,2431500002.0
2007-01-23 22:40:00,1.61768,1.61817,1.61748,1.61785,3709000004.0
2007-01-23 22:45:00,1.61781,1.61781,1.61746,1.61765,1990100003.0
2007-01-23 22:50:00,1.61768,1.61773,1.61731,1.61762,2255000000.0
2007-01-23 22:55:00,1.61754,1.61819,1.61741,1.61741,1739900002.0
2007-01-23 23:00:00,1.61767,1.61831,1.61734,1.61826,1417599999.0
2007-01-23 23:05:00,1.61806,1.61824,1.61791,1.6181,978200006.0
2007-01-23 23:10:00,1.61812,1.61821,1.61795,1.61811,894399996.0
2007-01-23 23:15:00,1.61809,1.6188,1.61796,1.61846,1199900012.0
2007-01-23 23:20:00,1.61845,1.61863,1.61833,1.61836,850400000.0
2007-01-23 23:25:00,1.61856,1.61857,1.61824,1.61838,1243500003.0
2007-01-23 23:30:00,1.61845,1.6186,1.61819,1.61838,1331599997.0
2007-01-23 23:35:00,1.6185,1.61856,1.61811,1.61818,836100000.0
2007-01-23 23:40:00,1.6182,1.61835,1.61802,1.61832,1270600003.0
2007-01-23 23:45:00,1.61826,1.61842,1.61809,1.61819,806700003.0
2007-01-23 23:50:00,1.6181,1.61833,1.61792,1.61792,1062499999.0
2007-01-23 23:55:00,1.61824,1.61851,1.61769,1.61845,1290900002.0
2007-01-24 00:00:00,1.61838,1.61838,1.61806,1.6183,1209499998.0
2007-01-24 00:05:00,1.61829,1.61841,1.61803,1.61825,993400005.0
2007-01-24 00:10:00,1.61845,1.61845,1.61807,1.61823,1032700008.0
2007-01-24 00:15:00,1.61837,1.61848,1.61818,1.61848,923600009.0
2007-01-24 00:20:00,1.61845,1.61853,1.61821,1.61835,1370999997.0
2007-01-24 00:25:00,1.6184,1.61851,1.61814,1.61836,1315799996.0
2007-01-24 00:30:00,1.61842,1.61865,1.61797,1.61809,866900007.0
2007-01-24 00:35:00,1.6185,1.61859,1.61769,1.61843,1662399998.0
2007-01-24 00:40:00,1.61842,1.61862,1.61799,1.61837,1780499988.0
2007-01-24 00:45:00,1.61778,1.61854,1.61762,1.61831,1092400007.0
2007-01-24 00:50:00,1.61843,1.61862,1.61809,1.61845,1214000003.0
2007-01-24 00:55:00,1.61844,1.61875,1.61816,1.61832,1413300003.0
2007-01-24 01:00:00,1.61851,1.6186,1.61821,1.61839,1171400008.0
2007-01-24 01:05:00,1.61833,1.61859,1.61826,1.61851,1138999999.0
2007-01-24 01:10:00,1.61862,1.61866,1.61822,1.61848,1323999999.0
2007-01-24 01:15:00,1.61844,1.61852,1.61803,1.6185,1330200003.0
2007-01-24 01:20:00,1.61853,1.61855,1.61823,1.61846,744299997.0
2007-01-24 01:25:00,1.61827,1.61859,1.61797,1.61831,1363600007.0
2007-01-24 01:30:00,1.61829,1.61855,1.61812,1.61836,1475600006.0
2007-01-24 01:35:00,1.61839,1.61854,1.61824,1.61831,1708900003.0
2007-01-24 01:40:00,1.61849,1.61853,1.61823,1.61837,1316700004.0
2007-01-24 01:45:00,1.61845,1.61853,1.61824,1.6184,943300004.0
2007-01-24 01:50:00,1.61845,1.61856,1.61809,1.6181,842499999.0
2007-01-24 01:55:00,1.61832,1.61847,1.61816,1.61834,719200000.0
2007-01-24 02:00:00,1.61833,1.61845,1.61811,1.61845,1425399997.0
2007-01-24 02:05:00,1.61809,1.61843,1.61771,1.6182,1459599996.0
2007-01-24 02:10:00,1.61833,1.61841,1.61811,1.61825,932499996.0
2007-01-24 02:15:00,1.6182,1.61832,1.618,1.6183,642199997.0
2007-01-24 02:20:00,1.61811,1.61836,1.61804,1.61822,1386599992.0
2007-01-24 02:25:00,1.61825,1.61833,1.61799,1.61833,1287099994.0
2007-01-24 02:30:00,1.618,1.61861,1.618,1.61828,1133300002.0
2007-01-24 02:35:00,1.61838,1.61843,1.61809,1.6184,1125200010.0
2007-01-24 02:40:00,1.61844,1.61863,1.61804,1.61859,1434800009.0
2007-01-24 02:45:00,1.61849,1.61867,1.61828,1.61845,1054600002.0
2007-01-24 02:50:00,1.61851,1.61868,1.61838,1.61847,1171500002.0
2007-01-24 02:55:00,1.61848,1.61861,1.61828,1.6184,1516600011.0
2007-01-24 03:00:00,1.61857,1.61867,1.61828,1.61835,1150200006.0
2007-01-24 03:05:00,1.61855,1.61875,1.6185,1.61856,753000005.0
2007-01-24 03:10:00,1.6187,1.61876,1.61838,1.61865,1233300003.0
2007-01-24 03:15:00,1.61864,1.61876,1.61838,1.61866,895299995.0
2007-01-24 03:20:00,1.61868,1.6187,1.61832,1.6186,1197999999.0
2007-01-24 03:25:00,1.61856,1.61873,1.61843,1.61873,556800008.0
2007-01-24 03:30:00,1.61861,1.61868,1.61839,1.61853,1383499992.0
2007-01-24 03:35:00,1.61851,1.61874,1.61804,1.61862,950100007.0
2007-01-24 03:40:00,1.61865,1.61865,1.6183,1.61863,1227300000.0
2007-01-24 03:45:00,1.61863,1.61865,1.61835,1.6186,819599995.0
2007-01-24 03:50:00,1.61863,1.61865,1.61833,1.61865,993300001.0
2007-01-24 03:55:00,1.61816,1.61869,1.61803,1.61847,994600000.0
2007-01-24 04:00:00,1.61855,1.619,1.61847,1.61889,1070900007.0
2007-01-24 04:05:00,1.61877,1.61904,1.61854,1.6188,1257700001.0
2007-01-24 04:10:00,1.61878,1.61896,1.61863,1.61894,1199599994.0
2007-01-24 04:15:00,1.61899,1.61905,1.61871,1.61881,730599999.0
2007-01-24 04:20:00,1.61885,1.61903,1.61867,1.61886,1311500003.0
2007-01-24 04:25:00,1.61894,1.61902,1.61862,1.61862,975300000.0
2007-01-24 04:30:00,1.6187,1.61888,1.61855,1.6187,573600000.0
2007-01-24 04:35:00,1.61879,1.61901,1.61838,1.61895,1702900012.0
2007-01-24 04:40:00,1.61885,1.61899,1.61854,1.61893,1300900015.0
2007-01-24 04:45:00,1.61882,1.61902,1.61864,1.6189,1378700003.0
2007-01-24 04:50:00,1.61888,1.6191,1.61862,1.61896,1046700000.0
2007-01-24 04:55:00,1.61858,1.61911,1.61828,1.61891,1536400006.0
2007-01-24 05:00:00,1.61893,1.61919,1.61878,1.61899,1682700004.0
2007-01-24 05:05:00,1.61895,1.61916,1.6189,1.61905,1137600008.0
2007-01-24 05:10:00,1.61907,1.61917,1.61887,1.61909,1153400004.0
2007-01-24 05:15:00,1.61902,1.61925,1.61891,1.61911,854799996.0
2007-01-24 05:20:00,1.61917,1.61924,1.61861,1.61897,1348400005.0
2007-01-24 05:25:00,1.61916,1.61931,1.61817,1.61871,1789700002.0
2007-01-24 05:30:00,1.61893,1.6193,1.61867,1.61916,1187400006.0
2007-01-24 05:35:00,1.6191,1.61925,1.61858,1.61858,1303900003.0
2007-01-24 05:40:00,1.61924,1.61968,1.61867,1.61947,1115100008.0
2007-01-24 05:45:00,1.61952,1.6197,1.61933,1.61933,1646199998.0
2007-01-24 05:50:00,1.6196,1.62021,1.61937,1.61941,1742299994.0
2007-01-24 05:55:00,1.61918,1.61983,1.61901,1.6198,1661600003.0
2007-01-24 06:00:00,1.61971,1.62039,1.61964,1.62037,1394899995.0
2007-01-24 06:05:00,1.62035,1.62079,1.62023,1.62053,1278799999.0
2007-01-24 06:10:00,1.62042,1.6206,1.62026,1.62037,1095500001.0
2007-01-24 06:15:00,1.62052,1.62055,1.61956,1.6203,1345700000.0
2007-01-24 06:20:00,1.62042,1.62053,1.62011,1.62032,1564799990.0
2007-01-24 06:25:00,1.62029,1.62033,1.61997,1.62019,1472300009.0
2007-01-24 06:30:00,1.62015,1.62027,1.61984,1.61996,1425300005.0
2007-01-24 06:35:00,1.61985,1.62004,1.61958,1.61972,1056300009.0
2007-01-24 06:40:00,1.61975,1.62001,1.61975,1.61987,1150899990.0
2007-01-24 06:45:00,1.61985,1.62018,1.61975,1.61975,1073300001.0
2007-01-24 06:50:00,1.61985,1.62003,1.6197,1.61997,1181100004.0
2007-01-24 06:55:00,1.62004,1.62021,1.61968,1.61989,1296300002.0
2007-01-24 07:00:00,1.61976,1.6201,1.61964,1.6201,1070800001.0
2007-01-24 07:05:00,1.62003,1.62003,1.61948,1.61951,1112400000.0
2007-01-24 07:10:00,1.61923,1.61976,1.61899,1.61964,1258900009.0
2007-01-24 07:15:00,1.61959,1.61975,1.61948,1.61959,1295900008.0
2007-01-24 07:20:00,1.61958,1.61981,1.61947,1.61963,1594899996.0
2007-01-24 07:25:00,1.61954,1.61979,1.61945,1.6196,1346400005.0
2007-01-24 07:30:00,1.6198,1.61987,1.61958,1.6198,1184000001.0
2007-01-24 07:35:00,1.61967,1.61985,1.61954,1.61961,730300000.0
2007-01-24 07:40:00,1.61957,1.61965,1.6193,1.61941,1342900013.0
2007-01-24 07:45:00,1.61965,1.61975,1.61937,1.61965,1459100017.0
2007-01-24 07:50:00,1.61963,1.61981,1.61938,1.61957,1584500001.0
2007-01-24 07:55:00,1.6196,1.61964,1.61938,1.6194,1155899987.0
2007-01-24 08:00:00,1.61931,1.61977,1.61931,1.61957,1021300007.0
2007-01-24 08:05:00,1.61945,1.61967,1.61918,1.6196,1501800004.0
2007-01-24 08:10:00,1.61924,1.61965,1.61923,1.61941,1504200000.0
2007-01-24 08:15:00,1.61957,1.61974,1.61927,1.61951,1016500001.0
2007-01-24 08:20:00,1.61948,1.6198,1.61929,1.61936,1409400011.0
2007-01-24 08:25:00,1.61949,1.61961,1.61921,1.6194,1007400004.0
2007-01-24 08:30:00,1.61933,1.61969,1.61918,1.61937,1331000000.0
2007-01-24 08:35:00,1.6194,1.61941,1.61869,1.6187,1581700001.0
2007-01-24 08:40:00,1.61865,1.61879,1.61828,1.6184,1555500004.0
2007-01-24 08:45:00,1.61836,1.61848,1.61762,1.61785,1644900008.0
2007-01-24 08:50:00,1.61804,1.61852,1.61779,1.61834,1170899997.0
2007-01-24 08:55:00,1.61854,1.61863,1.61753,1.61765,1268400003.0
2007-01-24 09:00:00,1.61753,1.61843,1.61753,1.61808,949100005.0
2007-01-24 09:05:00,1.61814,1.61824,1.61773,1.61785,1361499996.0
2007-01-24 09:10:00,1.61802,1.61809,1.61727,1.61729,1559900003.0
2007-01-24 09:15:00,1.61724,1.61726,1.6165,1.6172,1417300004.0
2007-01-24 09:20:00,1.61703,1.61743,1.61667,1.61717,1383799999.0
2007-01-24 09:25:00,1.61713,1.61735,1.61619,1.61621,1208300000.0
2007-01-24 09:30:00,1.61634,1.61678,1.61623,1.61661,1009300004.0
2007-01-24 09:35:00,1.61665,1.61709,1.61661,1.61693,1053700006.0
2007-01-24 09:40:00,1.61695,1.61722,1.61684,1.61701,1159199997.0
2007-01-24 09:45:00,1.61701,1.61714,1.61679,1.61679,1417299991.0
2007-01-24 09:50:00,1.61687,1.61715,1.61666,1.61688,1090000000.0
2007-01-24 09:55:00,1.61699,1.61719,1.61685,1.61689,1130100002.0
2007-01-24 10:00:00,1.61697,1.61762,1.6169,1.61753,1494999992.0
2007-01-24 10:05:00,1.61745,1.61775,1.61704,1.61709,1696100002.0
2007-01-24 10:10:00,1.61714,1.61714,1.61667,1.61702,1387700005.0
2007-01-24 10:15:00,1.61695,1.61701,1.61549,1.61593,1396799997.0
2007-01-24 10:20:00,1.6159,1.61654,1.61584,1.61643,1551699998.0
2007-01-24 10:25:00,1.61653,1.61653,1.61601,1.61623,1496099999.0
2007-01-24 10:30:00,1.61608,1.61628,1.61507,1.61518,1482700011.0
2007-01-24 10:35:00,1.61525,1.61592,1.61519,1.61592,1099300004.0
2007-01-24 10:40:00,1.61585,1.61609,1.61553,1.6159,1743099999.0
2007-01-24 10:45:00,1.61609,1.6167,1.61594,1.61638,1071800008.0
2007-01-24 10:50:00,1.61641,1.61707,1.61639,1.61657,1446600001.0
2007-01-24 10:55:00,1.6164,1.61687,1.61625,1.61687,1437699994.0
2007-01-24 11:00:00,1.61681,1.61725,1.61669,1.61691,1507499999.0
2007-01-24 11:05:00,1.61682,1.61719,1.61679,1.61714,1167199988.0
2007-01-24 11:10:00,1.61706,1.6172,1.61685,1.6169,1047600002.0
2007-01-24 11:15:00,1.61679,1.61703,1.61667,1.61674,899600006.0
2007-01-24 11:20:00,1.61669,1.61688,1.61652,1.61674,1330700002.0
2007-01-24 11:25:00,1.61684,1.61716,1.61652,1.61669,1520299997.0
2007-01-24 11:30:00,1.61685,1.61723,1.61682,1.61708,1911600007.0
2007-01-24 11:35:00,1.61717,1.61739,1.61697,1.6173,1491800008.0
2007-01-24 11:40:00,1.61718,1.61738,1.61702,1.61732,1885800005.0
2007-01-24 11:45:00,1.61725,1.6174,1.61667,1.61705,1362900008.0
2007-01-24 11:50:00,1.61727,1.61762,1.61706,1.61745,1745100001.0
2007-01-24 11:55:00,1.61746,1.61877,1.61746,1.61868,1384100007.0
2007-01-24 12:00:00,1.61887,1.61927,1.61874,1.61887,1323999994.0
2007-01-24 12:05:00,1.61891,1.61893,1.61823,1.61865,1327900004.0
2007-01-24 12:10:00,1.61882,1.6192,1.61864,1.61898,1420800008.0
2007-01-24 12:15:00,1.61926,1.61971,1.61895,1.61896,1277800000.0
2007-01-24 12:20:00,1.61902,1.61909,1.61858,1.61902,1413200005.0
2007-01-24 12:25:00,1.619,1.6192,1.61872,1.61902,1682599997.0
2007-01-24 12:30:00,1.61923,1.61928,1.61878,1.61891,1199599994.0
2007-01-24 12:35:00,1.61888,1.61909,1.61853,1.61868,1301500008.0
2007-01-24 12:40:00,1.6186,1.61892,1.61846,1.61861,1608800004.0
2007-01-24 12:45:00,1.61868,1.61887,1.61842,1.61877,1772999995.0
2007-01-24 12:50:00,1.61867,1.61926,1.6185,1.61915,1478799997.0
2007-01-24 12:55:00,1.61911,1.62042,1.61905,1.62029,1585499999.0
2007-01-24 13:00:00,1.62022,1.62049,1.62004,1.62039,1478300005.0
2007-01-24 13:05:00,1.6206,1.62128,1.62057,1.62112,1494400003.0
2007-01-24 13:10:00,1.62113,1.62223,1.62107,1.62138,1500300005.0
2007-01-24 13:15:00,1.62137,1.62163,1.62124,1.62144,1545500002.0
2007-01-24 13:20:00,1.62156,1.62196,1.62147,1.62185,1340800004.0
2007-01-24 13:25:00,1.6219,1.62222,1.62151,1.62195,1545299998.0
2007-01-24 13:30:00,1.62188,1.62212,1.62155,1.622,1186599994.0
2007-01-24 13:35:00,1.62207,1.62208,1.62161,1.62182,1276700010.0
2007-01-24 13:40:00,1.62189,1.6221,1.62171,1.62188,1261999999.0
2007-01-24 13:45:00,1.62195,1.62211,1.62179,1.622,1370900000.0
2007-01-24 13:50:00,1.62187,1.62205,1.6217,1.62187,1299299998.0
2007-01-24 13:55:00,1.62195,1.6221,1.62172,1.62194,1575800006.0
2007-01-24 14:00:00,1.62191,1.62208,1.6214,1.62186,1940100007.0
2007-01-24 14:05:00,1.62182,1.62182,1.62141,1.62155,1202000003.0
2007-01-24 14:10:00,1.62162,1.62168,1.62036,1.62038,1382500000.0
2007-01-24 14:15:00,1.62038,1.6206,1.61949,1.62036,1465399993.0
2007-01-24 14:20:00,1.62026,1.62076,1.62019,1.62023,1574200010.0
2007-01-24 14:25:00,1.62029,1.6204,1.62007,1.6203,1565000002.0
2007-01-24 14:30:00,1.62038,1.62038,1.62001,1.6201,1706700019.0
2007-01-24 14:35:00,1.62022,1.62032,1.61968,1.61995,1595200005.0
2007-01-24 14:40:00,1.61991,1.62008,1.61949,1.61977,1376199997.0
2007-01-24 14:45:00,1.61997,1.62005,1.61963,1.61977,654899999.0
2007-01-24 14:50:00,1.61973,1.61983,1.61934,1.61948,1101000007.0
2007-01-24 14:55:00,1.6195,1.61976,1.61929,1.61963,1500000009.0
2007-01-24 15:00:00,1.61973,1.61987,1.61952,1.61979,1197300002.0
2007-01-24 15:05:00,1.61963,1.61981,1.61931,1.61964,1050599998.0
2007-01-24 15:10:00,1.61962,1.61964,1.61905,1.61937,1256100010.0
2007-01-24 15:15:00,1.61947,1.6197,1.61911,1.61952,1564300002.0
2007-01-24 15:20:00,1.61938,1.61961,1.61927,1.6195,1303600002.0
2007-01-24 15:25:00,1.61948,1.61963,1.61929,1.61931,1103399996.0
2007-01-24 15:30:00,1.61945,1.61968,1.61922,1.61933,1147800002.0
2007-01-24 15:35:00,1.61967,1.61974,1.61917,1.61917,1256600006.0
2007-01-24 15:40:00,1.61927,1.61943,1.61904,1.61933,1149000000.0
2007-01-24 15:45:00,1.6192,1.61947,1.61907,1.61946,1679000005.0
2007-01-24 15:50:00,1.61939,1.61963,1.61921,1.61963,1155399997.0
2007-01-24 15:55:00,1.61956,1.61961,1.61931,1.61949,2011899999.0
2007-01-24 16:00:00,1.61947,1.61965,1.61921,1.61954,1486499993.0
2007-01-24 16:05:00,1.61968,1.61989,1.61929,1.61971,1425299996.0
2007-01-24 16:10:00,1.61978,1.62015,1.61953,1.62005,1519200002.0
2007-01-24 16:15:00,1.61995,1.6202,1.61972,1.62002,1550700012.0
2007-01-24 16:20:00,1.62013,1.62025,1.61994,1.62019,1219100003.0
2007-01-24 16:25:00,1.62029,1.62055,1.62013,1.62033,1332900003.0
2007-01-24 16:30:00,1.62021,1.62046,1.62004,1.62033,1483200010.0
2007-01-24 16:35:00,1.62021,1.62142,1.62021,1.62125,1297099998.0
2007-01-24 16:40:00,1.62106,1.62134,1.62074,1.62114,999899999.0
2007-01-24 16:45:00,1.62109,1.62124,1.62093,1.62102,1639400007.0
2007-01-24 16:50:00,1.62117,1.62137,1.62103,1.62107,1256599995.0
2007-01-24 16:55:00,1.62127,1.62129,1.6208,1.62081,1353100011.0
2007-01-24 17:00:00,1.62071,1.62108,1.62038,1.6204,1602799995.0
2007-01-24 17:05:00,1.62063,1.62075,1.62023,1.62054,1661200006.0
2007-01-24 17:10:00,1.6204,1.62055,1.6183,1.61898,1569400006.0
2007-01-24 17:15:00,1.61894,1.61917,1.61796,1.61802,1808399995.0
2007-01-24 17:20:00,1.61816,1.61849,1.61803,1.61818,1385400005.0
2007-01-24 17:25:00,1.61813,1.61851,1.61748,1.61761,1390900005.0
2007-01-24 17:30:00,1.61753,1.61868,1.61744,1.61853,1385399998.0
2007-01-24 17:35:00,1.61844,1.61864,1.61823,1.6186,1312900000.0
2007-01-24 17:40:00,1.61849,1.61876,1.61814,1.61856,1608800010.0
2007-01-24 17:45:00,1.61836,1.61867,1.61814,1.61824,1697800004.0
2007-01-24 17:50:00,1.61838,1.61847,1.61764,1.61793,1471900006.0
2007-01-24 17:55:00,1.6181,1.61855,1.61797,1.61806,798100004.0
2007-01-24 18:00:00,1.61803,1.61835,1.6179,1.61835,330800000.0
2007-01-24 18:05:00,1.61792,1.61823,1.61792,1.61823,1664600004.0
2007-01-24 18:10:00,1.61817,1.61852,1.61805,1.61835,4783700004.0
2007-01-24 18:15:00,1.6185,1.6185,1.61779,1.61802,5428600020.0
2007-01-24 18:20:00,1.61818,1.61827,1.61805,1.61822,1434299998.0
2007-01-24 18:25:00,1.61816,1.61876,1.61815,1.61876,3171000010.0
2007-01-24 18:30:00,1.61867,1.61904,1.61836,1.61849,3932700007.0
2007-01-24 18:35:00,1.61829,1.61863,1.61804,1.61855,8413500021.0
2007-01-24 18:40:00,1.61847,1.61882,1.61833,1.6184,3975799998.0
2007-01-24 18:45:00,1.61856,1.61882,1.61832,1.61871,2667100012.0
2007-01-24 18:50:00,1.61857,1.61869,1.61795,1.61805,5584799987.0
2007-01-24 18:55:00,1.61807,1.61826,1.61774,1.6179,5810399995.0
2007-01-24 19:00:00,1.61772,1.61789,1.61751,1.61768,2808200010.0
2007-01-24 19:05:00,1.61794,1.61794,1.61749,1.61766,6829200017.0
2007-01-24 19:10:00,1.61757,1.61785,1.61751,1.61768,3734000008.0
2007-01-24 19:15:00,1.61775,1.61811,1.61758,1.618,4169600010.0
2007-01-24 19:20:00,1.61794,1.61819,1.61769,1.61817,3717200010.0
2007-01-24 19:25:00,1.61792,1.6184,1.61784,1.61811,4578300000.0
2007-01-24 19:30:00,1.61832,1.6186,1.61815,1.61855,4632899999.0
2007-01-24 19:35:00,1.61793,1.61861,1.61783,1.61825,3842799992.0
2007-01-24 19:40:00,1.61835,1.61875,1.61821,1.6184,3132700013.0
2007-01-24 19:45:00,1.61826,1.61852,1.61815,1.61845,3155099994.0
2007-01-24 19:50:00,1.61819,1.61865,1.61819,1.6185,1976600009.0
2007-01-24 19:55:00,1.61846,1.61873,1.61834,1.61861,5891300015.0
2007-01-24 20:00:00,1.61862,1.61873,1.61845,1.61865,2414700002.0
2007-01-24 20:05:00,1.6186,1.61874,1.61833,1.61843,2570799990.0
2007-01-24 20:10:00,1.61843,1.61864,1.61832,1.61837,3577400012.0
2007-01-24 20:15:00,1.61847,1.61872,1.6184,1.61855,4391700015.0
2007-01-24 20:20:00,1.61844,1.6187,1.61836,1.6186,3056600009.0
2007-01-24 20:25:00,1.6186,1.61877,1.61841,1.61864,3281200012.0
2007-01-24 20:30:00,1.6187,1.61875,1.61842,1.61845,798100002.0
2007-01-24 20:35:00,1.61845,1.61872,1.61824,1.61845,5132599986.0
2007-01-24 20:40:00,1.61838,1.61856,1.61813,1.61827,3987599993.0
2007-01-24 20:45:00,1.61845,1.61848,1.61815,1.61835,4202500003.0
2007-01-24 20:50:00,1.61842,1.61855,1.61827,1.61847,6167599995.0
2007-01-24 20:55:00,1.61838,1.61848,1.61834,1.61847,536700005.0
2007-01-24 21:00:00,1.6186,1.61865,1.61833,1.61848,3348700004.0
2007-01-24 21:05:00,1.61852,1.61862,1.61823,1.6183,3280400002.0
2007-01-24 21:10:00,1.61848,1.61862,1.61827,1.61842,3977399994.0
2007-01-24 21:15:00,1.61844,1.61852,1.61803,1.61808,3973300018.0
2007-01-24 21:20:00,1.61825,1.6185,1.61813,1.61825,3717900002.0
2007-01-24 21:25:00,1.6184,1.61848,1.61814,1.61826,3818200000.0
2007-01-24 21:30:00,1.61837,1.61844,1.61813,1.61829,4610500013.0
2007-01-24 21:35:00,1.6183,1.61862,1.6182,1.61839,2074199999.0
2007-01-24 21:40:00,1.61832,1.61853,1.61796,1.61822,4570100026.0
2007-01-24 21:45:00,1.61827,1.61848,1.61808,1.61825,4976700001.0
2007-01-24 21:50:00,1.61836,1.61843,1.61806,1.61823,3366499995.0
2007-01-24 21:55:00,1.61829,1.61853,1.61809,1.6184,3604000002.0
2007-01-24 22:00:00,1.61825,1.61849,1.61814,1.61831,2979799998.0
2007-01-24 22:05:00,1.6184,1.61853,1.61821,1.61838,1789099997.0
2007-01-24 22:10:00,1.61849,1.61862,1.61826,1.6184,1525700001.0
2007-01-24 22:15:00,1.61833,1.61863,1.61825,1.61852,1716299999.0
2007-01-24 22:20:00,1.61823,1.61846,1.61816,1.61816,2345099995.0
2007-01-24 22:25:00,1.6184,1.6184,1.61802,1.61815,3156499995.0
2007-01-24 22:30:00,1.61812,1.61859,1.61801,1.6185,1877499996.0
2007-01-24 22:35:00,1.61848,1.61854,1.61809,1.61843,2592900005.0
2007-01-24 22:40:00,1.61845,1.61859,1.61803,1.61822,3844200005.0
2007-01-24 22:45:00,1.61827,1.61847,1.61803,1.61825,1868300011.0
2007-01-24 22:50:00,1.61819,1.61835,1.61785,1.61822,1891099997.0
2007-01-24 22:55:00,1.61825,1.61842,1.61779,1.61809,1476900002.0
2007-01-24 23:00:00,1.61803,1.61841,1.61769,1.61841,1320499996.0
2007-01-24 23:05:00,1.61825,1.61851,1.61816,1.61838,928399999.0
2007-01-24 23:10:00,1.61824,1.61843,1.61809,1.61809,1136700003.0
2007-01-24 23:15:00,1.61823,1.61842,1.61802,1.61828,1392699998.0
2007-01-24 23:20:00,1.61818,1.61845,1.61771,1.61825,1426800011.0
2007-01-24 23:25:00,1.61837,1.61841,1.61808,1.61831,1425700011.0
2007-01-24 23:30:00,1.61838,1.61848,1.61794,1.61835,1263200002.0
2007-01-24 23:35:00,1.61828,1.61828,1.61784,1.61812,783699999.0
2007-01-24 23:40:00,1.61811,1.61826,1.6178,1.61799,1172999997.0
2007-01-24 23:45:00,1.61778,1.61815,1.61762,1.61795,1461300004.0
2007-01-24 23:50:00,1.61816,1.6183,1.61789,1.61808,1170300001.0
2007-01-24 23:55:00,1.61817,1.6183,1.61792,1.61819,1507699995.0
2007-01-25 00:00:00,1.61797,1.61812,1.61781,1.61786,1171200001.0
2007-01-25 00:05:00,1.61815,1.61827,1.61759,1.61759,1209499998.0
2007-01-25 00:10:00,1.61768,1.61798,1.61755,1.61798,1544100000.0
2007-01-25 00:15:00,1.61783,1.61794,1.61737,1.61769,1566900015.0
2007-01-25 00:20:00,1.61778,1.61785,1.6174,1.61755,1598099998.0
2007-01-25 00:25:00,1.6177,1.61786,1.61751,1.61778,1177300011.0
2007-01-25 00:30:00,1.61787,1.61817,1.61727,1.6181,1709400006.0
2007-01-25 00:35:00,1.6181,1.61821,1.61756,1.61774,1379900004.0
2007-01-25 00:40:00,1.61769,1.61785,1.61756,1.61769,1408399999.0
2007-01-25 00:45:00,1.61772,1.61796,1.6176,1.61783,1610100006.0
2007-01-25 00:50:00,1.61773,1.61795,1.61749,1.6179,833700000.0
2007-01-25 00:55:00,1.61758,1.61795,1.61755,1.61781,1149900005.0
2007-01-25 01:00:00,1.61786,1.61814,1.61774,1.61798,1257300007.0
2007-01-25 01:05:00,1.61793,1.61825,1.61792,1.61823,1246099994.0
2007-01-25 01:10:00,1.61828,1.61842,1.61792,1.61842,1360600011.0
2007-01-25 01:15:00,1.61835,1.61844,1.61791,1.61837,1168699995.0
2007-01-25 01:20:00,1.61839,1.61847,1.61811,1.61828,929400003.0
2007-01-25 01:25:00,1.61828,1.61835,1.61802,1.61822,1271200010.0
2007-01-25 01:30:00,1.61831,1.61842,1.6179,1.61825,1392400003.0
2007-01-25 01:35:00,1.61805,1.61835,1.61805,1.61805,1270299999.0
2007-01-25 01:40:00,1.61805,1.61833,1.61803,1.61828,931899993.0
2007-01-25 01:45:00,1.61822,1.61838,1.61803,1.6182,963699995.0
2007-01-25 01:50:00,1.61827,1.61835,1.61798,1.6182,572500002.0
2007-01-25 01:55:00,1.61808,1.61828,1.61796,1.61827,1356200004.0
2007-01-25 02:00:00,1.61817,1.61834,1.61794,1.6183,1301400010.0
2007-01-25 02:05:00,1.61828,1.61838,1.61798,1.61816,1248599998.0
2007-01-25 02:10:00,1.61827,1.61832,1.61803,1.61816,1173800005.0
2007-01-25 02:15:00,1.61819,1.61834,1.6179,1.61815,1169899999.0
2007-01-25 02:20:00,1.61806,1.6183,1.61798,1.61815,1556600003.0
2007-01-25 02:25:00,1.61815,1.61822,1.61786,1.61807,1520600007.0
2007-01-25 02:30:00,1.61785,1.61821,1.61781,1.61784,844600008.0
2007-01-25 02:35:00,1.61801,1.61806,1.61775,1.61779,1141900004.0
2007-01-25 02:40:00,1.61788,1.61805,1.61769,1.61794,1013099998.0
2007-01-25 02:45:00,1.61794,1.61801,1.6177,1.61782,667199995.0
2007-01-25 02:50:00,1.618,1.61805,1.61773,1.61786,1198600011.0
2007-01-25 02:55:00,1.6177,1.61793,1.6176,1.61775,993500002.0
2007-01-25 03:00:00,1.61782,1.61791,1.61747,1.61779,1108900005.0
2007-01-25 03:05:00,1.61768,1.61785,1.61752,1.61752,1064900007.0
2007-01-25 03:10:00,1.61752,1.6178,1.61745,1.6177,1565100008.0
2007-01-25 03:15:00,1.61762,1.61785,1.61738,1.61768,1208000001.0
2007-01-25 03:20:00,1.61767,1.61785,1.61756,1.61768,1170199990.0
2007-01-25 03:25:00,1.6177,1.61771,1.61733,1.61746,718200003.0
2007-01-25 03:30:00,1.61743,1.61755,1.61715,1.61755,980100002.0
2007-01-25 03:35:00,1.61745,1.61757,1.61728,1.61742,1068899999.0
2007-01-25 03:40:00,1.61746,1.61762,1.61724,1.61762,1353800004.0
2007-01-25 03:45:00,1.61761,1.61761,1.61727,1.61744,1180500005.0
2007-01-25 03:50:00,1.61734,1.61754,1.61721,1.61729,1022300001.0
2007-01-25 03:55:00,1.6172,1.61754,1.61696,1.61698,1287300003.0
2007-01-25 04:00:00,1.6171,1.61725,1.61684,1.61725,1265000002.0
2007-01-25 04:05:00,1.61713,1.6175,1.617,1.61737,1211200005.0
2007-01-25 04:10:00,1.61734,1.61743,1.6168,1.6168,1343900005.0
2007-01-25 04:15:00,1.61692,1.61723,1.61683,1.61715,1258099997.0
2007-01-25 04:20:00,1.61718,1.61722,1.6169,1.61706,1345900001.0
2007-01-25 04:25:00,1.6172,1.61733,1.61666,1.61705,1678599998.0
2007-01-25 04:30:00,1.61696,1.61722,1.61682,1.61682,1026500009.0
2007-01-25 04:35:00,1.61678,1.61702,1.6165,1.61667,1577400007.0
2007-01-25 04:40:00,1.6167,1.6168,1.61608,1.61664,1267000006.0
2007-01-25 04:45:00,1.61665,1.6171,1.6165,1.6166,1242799995.0
2007-01-25 04:50:00,1.61652,1.61695,1.61649,1.61674,1202199994.0
2007-01-25 04:55:00,1.61688,1.61692,1.61663,1.6169,1062000003.0
2007-01-25 05:00:00,1.61686,1.61691,1.61655,1.61681,1306799992.0
2007-01-25 05:05:00,1.61673,1.61691,1.61655,1.61672,1153000003.0
2007-01-25 05:10:00,1.61663,1.61715,1.61663,1.61707,1317399985.0
2007-01-25 05:15:00,1.61705,1.61722,1.61682,1.61713,783600008.0
2007-01-25 05:20:00,1.61715,1.61738,1.6169,1.61709,1338000001.0
2007-01-25 05:25:00,1.61686,1.61713,1.61682,1.61695,979100004.0
2007-01-25 05:30:00,1.61699,1.61721,1.61682,1.61721,1398000002.0
2007-01-25 05:35:00,1.61705,1.6172,1.61684,1.61707,1302599997.0
2007-01-25 05:40:00,1.61713,1.61715,1.61689,1.61703,668200002.0
2007-01-25 05:45:00,1.61709,1.61719,1.61638,1.61659,1881700003.0
2007-01-25 05:50:00,1.61668,1.61728,1.61635,1.61715,1586100005.0
2007-01-25 05:55:00,1.61715,1.61725,1.61691,1.6172,1218200008.0
2007-01-25 06:00:00,1.61707,1.61721,1.61661,1.61678,1698300006.0
2007-01-25 06:05:00,1.61684,1.61699,1.61661,1.61675,1380299994.0
2007-01-25 06:10:00,1.61675,1.61679,1.61644,1.61659,1188100013.0
2007-01-25 06:15:00,1.61675,1.61688,1.61659,1.61675,1063199999.0
2007-01-25 06:20:00,1.61684,1.61703,1.61661,1.61688,1324000009.0
2007-01-25 06:25:00,1.61683,1.61698,1.61649,1.61693,1520800003.0
2007-01-25 06:30:00,1.61676,1.61693,1.61654,1.61666,1234299996.0
2007-01-25 06:35:00,1.61671,1.6168,1.61632,1.61657,877599998.0
2007-01-25 06:40:00,1.61654,1.61675,1.61648,1.61666,1284100003.0
2007-01-25 06:45:00,1.61663,1.61698,1.61645,1.61682,1175400000.0
2007-01-25 06:50:00,1.61672,1.61714,1.61672,1.6169,1498899999.0
2007-01-25 06:55:00,1.61704,1.61711,1.61677,1.61684,1422600005.0
2007-01-25 07:00:00,1.61685,1.61712,1.61663,1.61694,1572800009.0
2007-01-25 07:05:00,1.61672,1.61692,1.61659,1.61673,1354300009.0
2007-01-25 07:10:00,1.61667,1.61688,1.61648,1.61677,848800002.0
2007-01-25 07:15:00,1.61678,1.61695,1.61666,1.61687,946800005.0
2007-01-25 07:20:00,1.61686,1.61706,1.61671,1.61698,1594200000.0
2007-01-25 07:25:00,1.61686,1.61705,1.61666,1.61689,1230500004.0
2007-01-25 07:30:00,1.61703,1.61716,1.61685,1.61695,1457100002.0
2007-01-25 07:35:00,1.61681,1.61702,1.61601,1.61686,1313500005.0
2007-01-25 07:40:00,1.61672,1.61694,1.61601,1.6161,1535399999.0
2007-01-25 07:45:00,1.61673,1.61701,1.61657,1.61684,1343000003.0
2007-01-25 07:50:00,1.61678,1.61697,1.61665,1.61689,1384299999.0
2007-01-25 07:55:00,1.61689,1.61698,1.61666,1.61682,808500005.0
2007-01-25 08:00:00,1.61657,1.61685,1.61653,1.61661,1279599999.0
2007-01-25 08:05:00,1.61674,1.61683,1.61638,1.61659,1511300011.0
2007-01-25 08:10:00,1.6165,1.61672,1.61627,1.61659,1506100002.0
2007-01-25 08:15:00,1.61648,1.61665,1.61631,1.61659,728700004.0
2007-01-25 08:20:00,1.61651,1.61706,1.61645,1.61693,830100004.0
2007-01-25 08:25:00,1.61697,1.61718,1.61677,1.61685,1217399997.0
2007-01-25 08:30:00,1.61682,1.61688,1.61651,1.61678,1382600015.0
2007-01-25 08:35:00,1.6167,1.61688,1.61641,1.61688,651100011.0
2007-01-25 08:40:00,1.6171,1.61727,1.61699,1.61713,1874099989.0
2007-01-25 08:45:00,1.61715,1.6174,1.61683,1.61713,1210400011.0
2007-01-25 08:50:00,1.61721,1.61741,1.61684,1.61687,1535099995.0
2007-01-25 08:55:00,1.61696,1.61723,1.61683,1.6171,1066199998.0
2007-01-25 09:00:00,1.61703,1.61721,1.61682,1.6169,1395700000.0
2007-01-25 09:05:00,1.61702,1.61721,1.6168,1.61706,1472000003.0
2007-01-25 09:10:00,1.61696,1.61716,1.61681,1.61695,1213000009.0
2007-01-25 09:15:00,1.61698,1.61732,1.61692,1.61714,1168900004.0
2007-01-25 09:20:00,1.61708,1.6173,1.61691,1.61719,1374700007.0
2007-01-25 09:25:00,1.61714,1.61781,1.61712,1.61776,1539399997.0
2007-01-25 09:30:00,1.61761,1.6178,1.61735,1.61735,1519000003.0
2007-01-25 09:35:00,1.61741,1.6178,1.61717,1.6176,1391299991.0
2007-01-25 09:40:00,1.61782,1.61821,1.61721,1.61721,1090100004.0
2007-01-25 09:45:00,1.61745,1.61749,1.61708,1.61747,1245500006.0
2007-01-25 09:50:00,1.61754,1.61798,1.61734,1.61767,1324000006.0
2007-01-25 09:55:00,1.61767,1.61779,1.61741,1.6175,1407699993.0
2007-01-25 10:00:00,1.61756,1.61773,1.61737,1.61756,1614800004.0
2007-01-25 10:05:00,1.61738,1.61787,1.61738,1.61763,1490900002.0
2007-01-25 10:10:00,1.61769,1.61835,1.6175,1.61827,1915800009.0
2007-01-25 10:15:00,1.61822,1.6189,1.61819,1.61875,1464100000.0
2007-01-25 10:20:00,1.61863,1.61883,1.61827,1.61845,1213899999.0
2007-01-25 10:25:00,1.6184,1.61848,1.61769,1.61803,1451100002.0
2007-01-25 10:30:00,1.61789,1.61826,1.61786,1.61818,1282300004.0
2007-01-25 10:35:00,1.61808,1.61848,1.61794,1.61809,1146600006.0
2007-01-25 10:40:00,1.61807,1.61823,1.61775,1.61817,1513299999.0
2007-01-25 10:45:00,1.6182,1.61837,1.61802,1.61827,964900006.0
2007-01-25 10:50:00,1.61806,1.61831,1.61793,1.61802,1409500003.0
2007-01-25 10:55:00,1.61807,1.61835,1.61783,1.61811,1642000000.0
2007-01-25 11:00:00,1.61819,1.61819,1.6175,1.618,1531099998.0
2007-01-25 11:05:00,1.61788,1.61811,1.61764,1.61783,1457100013.0
2007-01-25 11:10:00,1.61775,1.61775,1.61687,1.61703,1447300001.0
2007-01-25 11:15:00,1.61712,1.61739,1.61695,1.6173,1605900000.0
2007-01-25 11:20:00,1.61732,1.61738,1.61691,1.61719,1784600002.0
2007-01-25 11:25:00,1.6173,1.61745,1.61679,1.61689,1433200007.0
2007-01-25 11:30:00,1.61687,1.61709,1.61676,1.61706,1963500002.0
2007-01-25 11:35:00,1.61708,1.61735,1.61695,1.6172,1583700002.0
2007-01-25 11:40:00,1.6171,1.61723,1.61676,1.61681,1453700006.0
2007-01-25 11:45:00,1.61677,1.61682,1.61624,1.61656,1624700012.0
2007-01-25 11:50:00,1.61661,1.61686,1.61649,1.6165,1801200004.0
2007-01-25 11:55:00,1.61645,1.61672,1.61596,1.61605,1582200010.0
2007-01-25 12:00:00,1.61613,1.61664,1.61584,1.61592,1815500002.0
2007-01-25 12:05:00,1.61598,1.6164,1.61594,1.61625,1510500007.0
2007-01-25 12:10:00,1.61614,1.61632,1.61592,1.61606,1348099997.0
2007-01-25 12:15:00,1.61611,1.61615,1.61586,1.61593,1139700004.0
2007-01-25 12:20:00,1.61583,1.61599,1.6154,1.61585,1280100003.0
2007-01-25 12:25:00,1.61581,1.61591,1.61515,1.61529,1632099996.0
2007-01-25 12:30:00,1.61546,1.61583,1.61508,1.61564,1293799999.0
2007-01-25 12:35:00,1.61581,1.61599,1.6155,1.61553,1195499994.0
2007-01-25 12:40:00,1.61568,1.61572,1.61523,1.61537,1444500006.0
2007-01-25 12:45:00,1.61548,1.61585,1.61529,1.61585,1241299997.0
2007-01-25 12:50:00,1.61574,1.61588,1.61529,1.61557,1959800004.0
2007-01-25 12:55:00,1.61544,1.6156,1.61485,1.61543,1199200007.0
2007-01-25 13:00:00,1.61549,1.6157,1.61532,1.61544,1455399994.0
2007-01-25 13:05:00,1.61525,1.61541,1.61499,1.61501,999100015.0
2007-01-25 13:10:00,1.615,1.61537,1.61494,1.61537,1373300001.0
2007-01-25 13:15:00,1.61528,1.61547,1.61508,1.61519,1706000005.0
2007-01-25 13:20:00,1.61517,1.61523,1.61464,1.61494,1414400003.0
2007-01-25 13:25:00,1.61492,1.61508,1.61456,1.61495,1880400006.0
2007-01-25 13:30:00,1.615,1.61527,1.61492,1.61501,1362800010.0
2007-01-25 13:35:00,1.61508,1.61522,1.6144,1.61453,1306100005.0
2007-01-25 13:40:00,1.61449,1.6147,1.61438,1.61462,1680200007.0
2007-01-25 13:45:00,1.61464,1.61513,1.61454,1.61505,1430100001.0
2007-01-25 13:50:00,1.615,1.61562,1.61483,1.61547,1318100006.0
2007-01-25 13:55:00,1.61553,1.61625,1.6154,1.61613,1296100004.0
2007-01-25 14:00:00,1.61604,1.61625,1.6156,1.61579,1582000001.0
2007-01-25 14:05:00,1.61579,1.61614,1.61578,1.61598,1619100009.0
2007-01-25 14:10:00,1.61602,1.61698,1.61596,1.61677,1621100011.0
2007-01-25 14:15:00,1.61674,1.61685,1.61633,1.61652,1663999998.0
2007-01-25 14:20:00,1.61652,1.61665,1.61625,1.6164,1694000017.0
2007-01-25 14:25:00,1.61641,1.61651,1.61608,1.6164,1380000004.0
2007-01-25 14:30:00,1.61645,1.61653,1.61616,1.61638,1701000002.0
2007-01-25 14:35:00,1.61649,1.61653,1.61616,1.6164,1177900011.0
2007-01-25 14:40:00,1.61633,1.61651,1.61612,1.61617,1628700009.0
2007-01-25 14:45:00,1.61651,1.61655,1.61617,1.61628,1221399994.0
2007-01-25 14:50:00,1.61642,1.61659,1.61617,1.61632,1281500015.0
2007-01-25 14:55:00,1.61618,1.61652,1.61618,1.61637,1568200012.0
2007-01-25 15:00:00,1.61632,1.61647,1.61573,1.61588,1478899996.0
2007-01-25 15:05:00,1.61567,1.61584,1.61493,1.6152,1519800018.0
2007-01-25 15:10:00,1.6152,1.61552,1.61495,1.61517,1371200003.0
2007-01-25 15:15:00,1.61522,1.61529,1.6139,1.61404,1343800009.0
2007-01-25 15:20:00,1.61397,1.61427,1.61381,1.61414,1055800005.0
2007-01-25 15:25:00,1.61421,1.61477,1.61406,1.61453,1025199995.0
2007-01-25 15:30:00,1.61463,1.61483,1.61441,1.61475,1508000009.0
2007-01-25 15:35:00,1.61485,1.61515,1.61445,1.61455,1166700007.0
2007-01-25 15:40:00,1.6145,1.61452,1.61378,1.61402,1317199990.0
2007-01-25 15:45:00,1.61396,1.61449,1.61381,1.61426,1500499994.0
2007-01-25 15:50:00,1.61422,1.6143,1.6139,1.61427,1569400005.0
2007-01-25 15:55:00,1.61403,1.61414,1.61311,1.6132,1762800007.0
2007-01-25 16:00:00,1.61302,1.61335,1.61292,1.61335,1570000011.0
2007-01-25 16:05:00,1.61322,1.61333,1.6127,1.61302,1138799999.0
2007-01-25 16:10:00,1.6132,1.6132,1.61239,1.61289,1486000013.0
2007-01-25 16:15:00,1.61245,1.61322,1.61245,1.61312,1381800006.0
2007-01-25 16:20:00,1.61313,1.6137,1.61304,1.61368,1127099998.0
2007-01-25 16:25:00,1.6138,1.61411,1.61356,1.61384,1443899999.0
2007-01-25 16:30:00,1.61375,1.61401,1.61333,1.61377,1241399996.0
2007-01-25 16:35:00,1.61376,1.61389,1.61355,1.61379,1248700003.0
2007-01-25 16:40:00,1.61363,1.61402,1.61346,1.61394,1823899984.0
2007-01-25 16:45:00,1.61385,1.61452,1.61378,1.6144,1274600010.0
2007-01-25 16:50:00,1.61449,1.61463,1.61409,1.6143,1496399998.0
2007-01-25 16:55:00,1.61445,1.61473,1.61426,1.6147,1197799999.0
2007-01-25 17:00:00,1.61467,1.6149,1.61433,1.6145,1887600013.0
2007-01-25 17:05:00,1.61459,1.6151,1.61447,1.61498,1590799996.0
2007-01-25 17:10:00,1.61515,1.61534,1.61501,1.61506,1156600005.0
2007-01-25 17:15:00,1.61517,1.6153,1.61486,1.61529,1512700010.0
2007-01-25 17:20:00,1.61525,1.61548,1.61511,1.61533,1644500000.0
2007-01-25 17:25:00,1.61526,1.61537,1.61492,1.61502,1143400007.0
2007-01-25 17:30:00,1.61488,1.61511,1.61461,1.6147,1590300003.0
2007-01-25 17:35:00,1.6146,1.6147,1.6142,1.61461,1181899998.0
2007-01-25 17:40:00,1.6145,1.6151,1.61436,1.61499,1158200000.0
2007-01-25 17:45:00,1.61496,1.61501,1.61456,1.61483,1645200004.0
2007-01-25 17:50:00,1.61474,1.61521,1.61467,1.6151,1846600008.0
2007-01-25 17:55:00,1.61512,1.61519,1.61459,1.61479,1343700008.0
2007-01-25 18:00:00,1.61509,1.61525,1.6145,1.6147,5658600015.0
2007-01-25 18:05:00,1.6146,1.61521,1.6146,1.61503,3596200008.0
2007-01-25 18:10:00,1.6144,1.61513,1.61439,1.61451,8638600035.0
2007-01-25 18:15:00,1.61448,1.61448,1.61381,1.614,5866300018.0
2007-01-25 18:20:00,1.6147,1.6148,1.61408,1.6146,4827699999.0
2007-01-25 18:25:00,1.6147,1.6147,1.61392,1.61415,5885200006.0
2007-01-25 18:30:00,1.61419,1.615,1.61399,1.6148,7813499989.0
2007-01-25 18:35:00,1.6143,1.6147,1.61397,1.61416,8712799968.0
2007-01-25 18:40:00,1.6149,1.6149,1.61382,1.6139,4433400016.0
2007-01-25 18:45:00,1.61391,1.6142,1.61372,1.61415,2853800007.0
2007-01-25 18:50:00,1.61415,1.61461,1.61396,1.61452,5553000009.0
2007-01-25 18:55:00,1.6145,1.61461,1.61422,1.61438,5711500030.0
2007-01-25 19:00:00,1.61434,1.61504,1.61424,1.61468,2285799991.0
2007-01-25 19:05:00,1.6147,1.61487,1.61448,1.61451,6737799995.0
2007-01-25 19:10:00,1.61446,1.61467,1.61431,1.61455,4112400015.0
2007-01-25 19:15:00,1.61453,1.61478,1.61437,1.61469,4253199987.0
2007-01-25 19:20:00,1.61478,1.61491,1.61437,1.61462,4163700016.0
2007-01-25 19:25:00,1.61461,1.6149,1.61446,1.61456,4009400004.0
2007-01-25 19:30:00,1.615,1.615,1.61458,1.61483,5672399992.0
2007-01-25 19:35:00,1.61469,1.61501,1.61454,1.61482,3501000020.0
2007-01-25 19:40:00,1.61476,1.61495,1.61467,1.61468,3158500019.0
2007-01-25 19:45:00,1.61466,1.61523,1.6146,1.61504,3329600010.0
2007-01-25 19:50:00,1.61483,1.61518,1.61483,1.61507,2169199997.0
2007-01-25 19:55:00,1.61527,1.6153,1.61472,1.61503,6142800011.0
2007-01-25 20:00:00,1.61507,1.61544,1.61494,1.61533,2066299996.0
2007-01-25 20:05:00,1.6153,1.61542,1.61502,1.61502,2883399998.0
2007-01-25 20:10:00,1.615,1.61521,1.61487,1.61508,3765300021.0
2007-01-25 20:15:00,1.61519,1.61526,1.6145,1.6145,4528600012.0
2007-01-25 20:20:00,1.6146,1.61533,1.6146,1.61518,3640900016.0
2007-01-25 20:25:00,1.61494,1.61523,1.61478,1.61494,3311799998.0
2007-01-25 20:30:00,1.6142,1.61493,1.614,1.61444,5442300018.0
2007-01-25 20:35:00,1.61455,1.61473,1.61425,1.61425,3315699998.0
2007-01-25 20:40:00,1.61445,1.61476,1.61432,1.61434,4320600003.0
2007-01-25 20:45:00,1.61453,1.61462,1.61396,1.61423,4394000003.0
2007-01-25 20:50:00,1.61418,1.61427,1.61387,1.61407,5866800033.0
2007-01-25 20:55:00,1.6141,1.6144,1.61408,1.6143,7346399983.0
2007-01-25 21:00:00,1.6142,1.6145,1.61399,1.61416,6888699982.0
2007-01-25 21:05:00,1.61438,1.61489,1.6141,1.61472,2688500000.0
2007-01-25 21:10:00,1.61483,1.61491,1.61428,1.6144,3710599991.0
2007-01-25 21:15:00,1.61438,1.61466,1.61415,1.61441,3942400017.0
2007-01-25 21:20:00,1.6148,1.6149,1.61425,1.61454,5425800017.0
2007-01-25 21:25:00,1.61449,1.61452,1.61398,1.61435,3366799994.0
2007-01-25 21:30:00,1.61421,1.6144,1.61392,1.61416,4822299996.0
2007-01-25 21:35:00,1.61422,1.61442,1.61406,1.61416,2237700007.0
2007-01-25 21:40:00,1.61409,1.61436,1.61393,1.61404,4173000028.0
2007-01-25 21:45:00,1.61397,1.61435,1.61392,1.61401,4145300009.0
2007-01-25 21:50:00,1.61406,1.61433,1.61402,1.61418,3136100001.0
2007-01-25 21:55:00,1.61427,1.61436,1.61399,1.61428,3485300033.0
2007-01-25 22:00:00,1.61416,1.61462,1.61402,1.61437,3472000010.0
2007-01-25 22:05:00,1.61445,1.61445,1.6142,1.6144,2124899994.0
2007-01-25 22:10:00,1.61447,1.6147,1.61435,1.61455,2132700006.0
2007-01-25 22:15:00,1.61462,1.61482,1.6144,1.61464,2018300010.0
2007-01-25 22:20:00,1.61462,1.61509,1.61445,1.61477,1913700014.0
2007-01-25 22:25:00,1.61477,1.6149,1.61382,1.61455,3156900011.0
2007-01-25 22:30:00,1.61449,1.61483,1.61425,1.6147,1767000001.0
2007-01-25 22:35:00,1.61468,1.61495,1.6145,1.61451,2568900001.0
2007-01-25 22:40:00,1.61451,1.61503,1.61441,1.61485,3981800004.0
2007-01-25 22:45:00,1.61474,1.61488,1.61441,1.61453,2017000002.0
2007-01-25 22:50:00,1.61451,1.61464,1.61402,1.61424,1703099998.0
2007-01-25 22:55:00,1.61448,1.6146,1.61399,1.61429,1680200007.0
2007-01-25 23:00:00,1.61391,1.61455,1.61391,1.61455,1659100003.0
2007-01-25 23:05:00,1.61448,1.61454,1.61419,1.61436,755099999.0
2007-01-25 23:10:00,1.6143,1.61449,1.61422,1.6144,1212900010.0
2007-01-25 23:15:00,1.61435,1.61462,1.61426,1.61429,1029700001.0
2007-01-25 23:20:00,1.61451,1.61451,1.61424,1.61445,474099997.0
2007-01-25 23:25:00,1.61442,1.61462,1.61435,1.61459,1553199997.0
2007-01-25 23:30:00,1.61454,1.61465,1.61416,1.6146,1443500020.0
2007-01-25 23:35:00,1.6146,1.61465,1.61372,1.61454,803600001.0
2007-01-25 23:40:00,1.61452,1.61465,1.61389,1.61453,1617500006.0
2007-01-25 23:45:00,1.61451,1.61472,1.61434,1.61446,786900000.0
2007-01-25 23:50:00,1.61443,1.61473,1.61433,1.61451,1256000005.0
2007-01-25 23:55:00,1.61456,1.61475,1.61411,1.61457,1667400011.0
2007-01-26 00:00:00,1.61423,1.61456,1.61416,1.61436,1120700010.0
2007-01-26 00:05:00,1.61452,1.61456,1.61421,1.61455,975200004.0
2007-01-26 00:10:00,1.6145,1.61458,1.61422,1.61429,853800002.0
2007-01-26 00:15:00,1.61428,1.61446,1.61413,1.61433,1268299994.0
2007-01-26 00:20:00,1.61441,1.61463,1.61419,1.6145,1150200000.0
2007-01-26 00:25:00,1.6145,1.61466,1.61429,1.61445,1205900007.0
2007-01-26 00:30:00,1.61442,1.61462,1.61434,1.6145,1131699999.0
2007-01-26 00:35:00,1.61448,1.61459,1.61434,1.61459,871399996.0
2007-01-26 00:40:00,1.61462,1.61462,1.61414,1.61414,1233000002.0
2007-01-26 00:45:00,1.61409,1.61464,1.61404,1.61453,1143699998.0
2007-01-26 00:50:00,1.61451,1.61463,1.61428,1.61439,1135699999.0
2007-01-26 00:55:00,1.6144,1.61496,1.61413,1.61442,1349700005.0
2007-01-26 01:00:00,1.61453,1.61468,1.6144,1.6146,1301099997.0
2007-01-26 01:05:00,1.61462,1.61473,1.61443,1.61462,998200003.0
2007-01-26 01:10:00,1.61452,1.61468,1.61432,1.61454,1237800005.0
2007-01-26 01:15:00,1.61453,1.61473,1.61404,1.61451,1027400007.0
2007-01-26 01:20:00,1.61458,1.61466,1.61412,1.61424,1451400018.0
2007-01-26 01:25:00,1.61417,1.61438,1.61358,1.61415,1306499998.0
2007-01-26 01:30:00,1.61418,1.61433,1.61393,1.61433,1584200018.0
2007-01-26 01:35:00,1.61425,1.61497,1.6141,1.61486,1119500003.0
2007-01-26 01:40:00,1.61485,1.61497,1.61469,1.61483,1144699995.0
2007-01-26 01:45:00,1.6148,1.61505,1.61468,1.61493,953100002.0
2007-01-26 01:50:00,1.6149,1.61494,1.61459,1.61474,1355299991.0
2007-01-26 01:55:00,1.6148,1.61492,1.61451,1.61468,876700004.0
2007-01-26 02:00:00,1.61457,1.61485,1.61443,1.61481,1351599998.0
2007-01-26 02:05:00,1.61468,1.61486,1.61451,1.61479,1307100003.0
2007-01-26 02:10:00,1.61475,1.6149,1.61447,1.61465,1222499997.0
2007-01-26 02:15:00,1.61448,1.61463,1.61436,1.61462,754700007.0
2007-01-26 02:20:00,1.61459,1.61468,1.6144,1.6146,1566199996.0
2007-01-26 02:25:00,1.61464,1.61482,1.61442,1.61466,1025699999.0
2007-01-26 02:30:00,1.61451,1.61471,1.61432,1.61467,830399999.0
2007-01-26 02:35:00,1.61474,1.61478,1.61445,1.6146,782800006.0
2007-01-26 02:40:00,1.61449,1.61489,1.61435,1.61479,1577200003.0
2007-01-26 02:45:00,1.61462,1.61474,1.61446,1.61463,976800006.0
2007-01-26 02:50:00,1.61467,1.61474,1.61412,1.61469,1202600006.0
2007-01-26 02:55:00,1.61466,1.61466,1.61422,1.61429,1143400006.0
2007-01-26 03:00:00,1.61441,1.61458,1.61418,1.61429,823399998.0
2007-01-26 03:05:00,1.61437,1.61453,1.61422,1.61435,878600002.0
2007-01-26 03:10:00,1.61445,1.61452,1.61379,1.6144,1538200005.0
2007-01-26 03:15:00,1.61438,1.61445,1.6141,1.61438,992299998.0
2007-01-26 03:20:00,1.61442,1.61452,1.61411,1.61429,907700006.0
2007-01-26 03:25:00,1.61419,1.61445,1.61372,1.61372,964900002.0
2007-01-26 03:30:00,1.61422,1.61444,1.61378,1.6144,1146000001.0
2007-01-26 03:35:00,1.61437,1.61445,1.61419,1.61431,694700003.0
2007-01-26 03:40:00,1.61427,1.61438,1.61405,1.61426,1477400006.0
2007-01-26 03:45:00,1.61427,1.61435,1.61411,1.61418,1532200010.0
2007-01-26 03:50:00,1.6142,1.61435,1.614,1.61402,1035599991.0
2007-01-26 03:55:00,1.614,1.61435,1.614,1.61419,1193400003.0
2007-01-26 04:00:00,1.61426,1.61441,1.61396,1.61423,1211500001.0
2007-01-26 04:05:00,1.6142,1.61426,1.61382,1.61407,1202999996.0
2007-01-26 04:10:00,1.6142,1.61423,1.61395,1.61409,1025400002.0
2007-01-26 04:15:00,1.61415,1.61429,1.61398,1.61415,792800003.0
2007-01-26 04:20:00,1.61411,1.61425,1.61372,1.61405,1001199996.0
2007-01-26 04:25:00,1.61415,1.61422,1.6137,1.61395,995600002.0
2007-01-26 04:30:00,1.61378,1.61409,1.61378,1.61398,1388900008.0
2007-01-26 04:35:00,1.61393,1.61415,1.61384,1.61406,1605199998.0
2007-01-26 04:40:00,1.61415,1.61417,1.61386,1.6141,1050399997.0
2007-01-26 04:45:00,1.61392,1.61415,1.61377,1.61381,1262000007.0
2007-01-26 04:50:00,1.61403,1.61415,1.61383,1.61386,512199996.0
2007-01-26 04:55:00,1.6138,1.61416,1.6133,1.61408,1719700000.0
2007-01-26 05:00:00,1.61411,1.61425,1.61334,1.61334,1141400007.0
2007-01-26 05:05:00,1.61389,1.61424,1.61345,1.61415,1164400003.0
2007-01-26 05:10:00,1.61416,1.61428,1.61402,1.6142,1245400006.0
2007-01-26 05:15:00,1.61417,1.61467,1.61411,1.6146,1107099994.0
2007-01-26 05:20:00,1.61449,1.61464,1.61418,1.61448,1437300019.0
2007-01-26 05:25:00,1.61446,1.61463,1.6143,1.6146,1929100003.0
2007-01-26 05:30:00,1.61454,1.61472,1.61434,1.61459,1437600007.0
2007-01-26 05:35:00,1.61457,1.61469,1.61426,1.61447,1161599997.0
2007-01-26 05:40:00,1.61467,1.61477,1.61432,1.6146,1509200003.0
2007-01-26 05:45:00,1.61458,1.61498,1.61436,1.61447,1579899999.0
2007-01-26 05:50:00,1.61474,1.61488,1.61454,1.61454,1378900000.0
2007-01-26 05:55:00,1.61465,1.61483,1.61451,1.61478,1470999995.0
2007-01-26 06:00:00,1.61477,1.61492,1.61455,1.61473,1258799994.0
2007-01-26 06:05:00,1.6148,1.61488,1.61453,1.61479,1658799995.0
2007-01-26 06:10:00,1.61478,1.6149,1.61421,1.61458,1544999998.0
2007-01-26 06:15:00,1.61428,1.61482,1.61425,1.61463,1016399998.0
2007-01-26 06:20:00,1.61475,1.61512,1.61461,1.61512,1265199998.0
2007-01-26 06:25:00,1.61492,1.61505,1.61467,1.61484,1254300008.0
2007-01-26 06:30:00,1.61485,1.61507,1.61472,1.61507,1017699999.0
2007-01-26 06:35:00,1.61497,1.61511,1.61466,1.61476,811300002.0
2007-01-26 06:40:00,1.61477,1.61505,1.61477,1.6149,991799999.0
2007-01-26 06:45:00,1.61493,1.61503,1.61455,1.61465,1462200017.0
2007-01-26 06:50:00,1.61443,1.61477,1.61443,1.61457,1018999998.0
2007-01-26 06:55:00,1.61469,1.61476,1.61438,1.61463,1684100007.0
2007-01-26 07:00:00,1.61463,1.61481,1.61427,1.61481,1452600000.0
2007-01-26 07:05:00,1.61468,1.61494,1.6145,1.61457,967299998.0
2007-01-26 07:10:00,1.61469,1.61485,1.61454,1.61468,925200005.0
2007-01-26 07:15:00,1.61472,1.61485,1.61457,1.61477,998000005.0
2007-01-26 07:20:00,1.61467,1.6149,1.61448,1.61461,1288099999.0
2007-01-26 07:25:00,1.61452,1.61475,1.61442,1.61463,1126800006.0
2007-01-26 07:30:00,1.6147,1.61475,1.61411,1.6146,1093600003.0
2007-01-26 07:35:00,1.61468,1.61499,1.6145,1.61482,1360400017.0
2007-01-26 07:40:00,1.61465,1.61504,1.61463,1.61485,1466600008.0
2007-01-26 07:45:00,1.6149,1.61505,1.61472,1.61493,1211800000.0
2007-01-26 07:50:00,1.61483,1.61516,1.61455,1.61508,1234400004.0
2007-01-26 07:55:00,1.61505,1.61547,1.61485,1.61541,1122700000.0
2007-01-26 08:00:00,1.61528,1.6155,1.61507,1.61517,1161099997.0
2007-01-26 08:05:00,1.61526,1.61533,1.61491,1.61505,1628000008.0
2007-01-26 08:10:00,1.61507,1.61547,1.6149,1.61518,1399599991.0
2007-01-26 08:15:00,1.61529,1.61545,1.61494,1.61521,1009199998.0
2007-01-26 08:20:00,1.61523,1.61541,1.61504,1.61531,1690899993.0
2007-01-26 08:25:00,1.61516,1.6158,1.61502,1.6157,1107799996.0
2007-01-26 08:30:00,1.61568,1.61579,1.61538,1.61567,1358700003.0
2007-01-26 08:35:00,1.61566,1.61581,1.61547,1.61562,954300001.0
2007-01-26 08:40:00,1.61541,1.61555,1.61527,1.61537,1391500001.0
2007-01-26 08:45:00,1.61527,1.61567,1.61503,1.61552,1275600010.0
2007-01-26 08:50:00,1.61548,1.61548,1.61496,1.6152,874500001.0
2007-01-26 08:55:00,1.61538,1.61553,1.61514,1.61535,942500007.0
2007-01-26 09:00:00,1.61543,1.61563,1.6153,1.61546,1138500003.0
2007-01-26 09:05:00,1.61546,1.61554,1.61513,1.61538,1098000001.0
2007-01-26 09:10:00,1.61536,1.61557,1.61518,1.61521,1221000013.0
2007-01-26 09:15:00,1.61531,1.61568,1.61519,1.61526,1020700005.0
2007-01-26 09:20:00,1.61539,1.61571,1.61519,1.61559,1257500001.0
2007-01-26 09:25:00,1.61556,1.61582,1.61543,1.61562,1125600007.0
2007-01-26 09:30:00,1.61558,1.61568,1.61533,1.61533,1463900008.0
2007-01-26 09:35:00,1.61544,1.61569,1.61523,1.61544,1293300000.0
2007-01-26 09:40:00,1.61548,1.61553,1.61525,1.61532,1127800003.0
2007-01-26 09:45:00,1.61538,1.61574,1.61536,1.61566,1458500002.0
2007-01-26 09:50:00,1.61582,1.61591,1.61554,1.61565,1262500000.0
2007-01-26 09:55:00,1.61578,1.61629,1.61547,1.6161,1513200003.0
2007-01-26 10:00:00,1.61605,1.61676,1.61605,1.61664,1507899996.0
2007-01-26 10:05:00,1.61644,1.61662,1.61573,1.61599,1835900010.0
2007-01-26 10:10:00,1.61618,1.61646,1.6158,1.61591,1513299996.0
2007-01-26 10:15:00,1.61592,1.61598,1.61503,1.61513,1581500002.0
2007-01-26 10:20:00,1.61508,1.61525,1.61475,1.61494,1135000014.0
2007-01-26 10:25:00,1.61495,1.61519,1.61458,1.61497,1579699998.0
2007-01-26 10:30:00,1.61491,1.61525,1.61489,1.61516,1562399994.0
2007-01-26 10:35:00,1.61512,1.6153,1.61495,1.6153,1504200000.0
2007-01-26 10:40:00,1.61525,1.61554,1.61492,1.6155,1218800000.0
2007-01-26 10:45:00,1.61557,1.61563,1.61526,1.61536,1421000003.0
2007-01-26 10:50:00,1.61521,1.61578,1.61512,1.61558,1459199994.0
2007-01-26 10:55:00,1.61559,1.61592,1.61553,1.61557,1343000003.0
2007-01-26 11:00:00,1.61577,1.61589,1.61531,1.6156,1316000012.0
2007-01-26 11:05:00,1.61565,1.61576,1.61547,1.61575,1561100006.0
2007-01-26 11:10:00,1.61566,1.61583,1.61555,1.61577,1075899998.0
2007-01-26 11:15:00,1.61566,1.6167,1.61562,1.61632,1102399998.0
2007-01-26 11:20:00,1.61622,1.6164,1.61597,1.61615,1733499993.0
2007-01-26 11:25:00,1.61607,1.6165,1.61596,1.61629,1307699997.0
2007-01-26 11:30:00,1.61634,1.61671,1.61617,1.61632,1712599992.0
2007-01-26 11:35:00,1.61628,1.61663,1.61614,1.6164,1255900006.0
2007-01-26 11:40:00,1.6163,1.61678,1.61619,1.61678,1623200005.0
2007-01-26 11:45:00,1.61651,1.61669,1.61566,1.61574,1576499998.0
2007-01-26 11:50:00,1.6159,1.61667,1.6159,1.61648,1744100019.0
2007-01-26 11:55:00,1.61634,1.61659,1.61617,1.61636,1661500008.0
2007-01-26 12:00:00,1.61646,1.61656,1.6163,1.6165,1300700000.0
2007-01-26 12:05:00,1.61653,1.61658,1.61616,1.61655,1339500012.0
2007-01-26 12:10:00,1.6164,1.61663,1.61622,1.61637,1431200005.0
2007-01-26 12:15:00,1.61656,1.61687,1.61628,1.61682,1369700005.0
2007-01-26 12:20:00,1.61653,1.61757,1.61652,1.61751,1266800006.0
2007-01-26 12:25:00,1.61752,1.61761,1.61699,1.61718,1739700005.0
2007-01-26 12:30:00,1.61714,1.61744,1.61685,1.61725,1717299997.0
2007-01-26 12:35:00,1.61746,1.61846,1.61735,1.61808,1284800008.0
2007-01-26 12:40:00,1.6182,1.61841,1.61783,1.61825,1021400008.0
2007-01-26 12:45:00,1.6183,1.61851,1.61795,1.61806,1630499987.0
2007-01-26 12:50:00,1.61798,1.61842,1.6178,1.6183,1704900007.0
2007-01-26 12:55:00,1.61816,1.61849,1.61803,1.61827,1266999999.0
2007-01-26 13:00:00,1.6183,1.61868,1.61821,1.61853,1173000009.0
2007-01-26 13:05:00,1.61863,1.61891,1.61853,1.6187,1239600008.0
2007-01-26 13:10:00,1.61875,1.61891,1.61826,1.61838,1547300004.0
2007-01-26 13:15:00,1.61837,1.61863,1.6183,1.61852,1408899992.0
2007-01-26 13:20:00,1.6187,1.61898,1.61843,1.61875,1597499989.0
2007-01-26 13:25:00,1.61881,1.61921,1.61861,1.61876,1386200004.0
2007-01-26 13:30:00,1.61869,1.61893,1.61855,1.61886,1510199999.0
2007-01-26 13:35:00,1.61889,1.61977,1.61868,1.61956,1393500002.0
2007-01-26 13:40:00,1.6195,1.61977,1.61917,1.61938,1414900012.0
2007-01-26 13:45:00,1.61915,1.61931,1.61876,1.6189,1644000008.0
2007-01-26 13:50:00,1.61886,1.61886,1.61841,1.61857,1418500007.0
2007-01-26 13:55:00,1.61865,1.61914,1.61855,1.61904,1731000009.0
2007-01-26 14:00:00,1.61903,1.61956,1.61882,1.6195,1508099997.0
2007-01-26 14:05:00,1.61934,1.61976,1.61918,1.6193,1305800005.0
2007-01-26 14:10:00,1.61923,1.61931,1.61851,1.61863,1362899997.0
2007-01-26 14:15:00,1.61868,1.61875,1.6183,1.61835,1233100002.0
2007-01-26 14:20:00,1.6184,1.61876,1.61825,1.61848,1400700001.0
2007-01-26 14:25:00,1.6185,1.61886,1.61835,1.61854,1477300004.0
2007-01-26 14:30:00,1.61862,1.61862,1.61815,1.6183,1848400005.0
2007-01-26 14:35:00,1.61837,1.61867,1.61819,1.61848,1335700003.0
2007-01-26 14:40:00,1.61857,1.61869,1.61824,1.61869,1634500006.0
2007-01-26 14:45:00,1.61876,1.61888,1.61845,1.61875,720299996.0
2007-01-26 14:50:00,1.61873,1.61873,1.61825,1.61841,1645600012.0
2007-01-26 14:55:00,1.61847,1.61872,1.61834,1.61847,1133600003.0
2007-01-26 15:00:00,1.61865,1.61865,1.61826,1.61843,1856500009.0
2007-01-26 15:05:00,1.61831,1.61857,1.61805,1.61834,1457200008.0
2007-01-26 15:10:00,1.6184,1.61851,1.61807,1.61822,1322200012.0
2007-01-26 15:15:00,1.6182,1.61847,1.61802,1.61835,1514700003.0
2007-01-26 15:20:00,1.61849,1.6185,1.61805,1.6182,1366400008.0
2007-01-26 15:25:00,1.6183,1.61877,1.61814,1.61851,1670500009.0
2007-01-26 15:30:00,1.61843,1.6187,1.61811,1.61835,1800099998.0
2007-01-26 15:35:00,1.61854,1.61854,1.61822,1.6184,1638899998.0
2007-01-26 15:40:00,1.6184,1.6189,1.61835,1.6189,1678400009.0
2007-01-26 15:45:00,1.61894,1.61919,1.61874,1.61884,2012400005.0
2007-01-26 15:50:00,1.61878,1.61903,1.61859,1.6189,1444300009.0
2007-01-26 15:55:00,1.61897,1.61897,1.61862,1.6187,1610300006.0
2007-01-26 16:00:00,1.61851,1.61866,1.61807,1.61813,1564899995.0
2007-01-26 16:05:00,1.61826,1.61842,1.61786,1.61802,1439800002.0
2007-01-26 16:10:00,1.618,1.61831,1.61779,1.61815,1673700010.0
2007-01-26 16:15:00,1.61785,1.61843,1.61785,1.61808,1692400001.0
2007-01-26 16:20:00,1.61824,1.61833,1.61787,1.61828,1011999996.0
2007-01-26 16:25:00,1.61826,1.61838,1.61766,1.61826,972399997.0
2007-01-26 16:30:00,1.61811,1.61839,1.61788,1.61828,1538900003.0
2007-01-26 16:35:00,1.61822,1.61843,1.61813,1.61827,1346500008.0
2007-01-26 16:40:00,1.61819,1.61833,1.61791,1.61823,1204999988.0
2007-01-26 16:45:00,1.61833,1.6184,1.61788,1.61801,1380300014.0
2007-01-26 16:50:00,1.61806,1.61821,1.61782,1.61793,1284100003.0
2007-01-26 16:55:00,1.61813,1.61823,1.61709,1.6178,1460000008.0
2007-01-26 17:00:00,1.61772,1.61778,1.6167,1.61698,1519600001.0
2007-01-26 17:05:00,1.61702,1.61711,1.61674,1.61709,1476700001.0
2007-01-26 17:10:00,1.61705,1.61736,1.61681,1.61724,1052100005.0
2007-01-26 17:15:00,1.61724,1.61766,1.61715,1.6175,1427800000.0
2007-01-26 17:20:00,1.61737,1.61755,1.61709,1.61742,1876900006.0
2007-01-26 17:25:00,1.61755,1.61766,1.61713,1.61732,1141700001.0
2007-01-26 17:30:00,1.61719,1.61766,1.61666,1.61759,1306200010.0
2007-01-26 17:35:00,1.61748,1.61771,1.61732,1.61749,1428399997.0
2007-01-26 17:40:00,1.61738,1.61778,1.61738,1.61772,1272600009.0
2007-01-26 17:45:00,1.61752,1.6179,1.61751,1.61773,1469699998.0
2007-01-26 17:50:00,1.61777,1.61799,1.61746,1.6175,1347300003.0
2007-01-26 17:55:00,1.6175,1.61795,1.61729,1.6176,975300003.0
2007-01-26 18:00:00,1.61732,1.6181,1.61732,1.6181,7657700008.0
2007-01-26 18:05:00,1.618,1.6184,1.61725,1.61736,7458800012.0
2007-01-26 18:10:00,1.6183,1.6187,1.61699,1.6186,7455200003.0
2007-01-26 18:15:00,1.61732,1.6188,1.61719,1.6176,7721100005.0
2007-01-26 18:20:00,1.6188,1.6189,1.61739,1.6186,5428300042.0
2007-01-26 18:25:00,1.6185,1.6186,1.61743,1.61752,7817600041.0
2007-01-26 18:30:00,1.61746,1.6187,1.61734,1.6185,7555200014.0
2007-01-26 18:35:00,1.61755,1.6185,1.61742,1.6185,8009400037.0
2007-01-26 18:40:00,1.6186,1.6188,1.61745,1.61765,4275300016.0
2007-01-26 18:45:00,1.6175,1.61805,1.61746,1.61798,3058200011.0
2007-01-26 18:50:00,1.61802,1.61815,1.61762,1.61801,5562300006.0
2007-01-26 18:55:00,1.61812,1.61812,1.61762,1.61788,5961300002.0
2007-01-26 19:00:00,1.61777,1.61807,1.61763,1.61807,2599300008.0
2007-01-26 19:05:00,1.61817,1.61851,1.61802,1.61838,6429499997.0
2007-01-26 19:10:00,1.61817,1.61872,1.61817,1.61872,3831500011.0
2007-01-26 19:15:00,1.6186,1.61883,1.61852,1.61862,4592800003.0
2007-01-26 19:20:00,1.61875,1.6189,1.61841,1.61853,3758600012.0
2007-01-26 19:25:00,1.61852,1.61873,1.61817,1.61833,4146199992.0
2007-01-26 19:30:00,1.6187,1.6187,1.61811,1.61852,6055500041.0
2007-01-26 19:35:00,1.61844,1.61877,1.61828,1.61863,3760199999.0
2007-01-26 19:40:00,1.61859,1.61885,1.6185,1.61857,2791300011.0
2007-01-26 19:45:00,1.61853,1.61877,1.61845,1.61875,2715299994.0
2007-01-26 19:50:00,1.61853,1.61878,1.61853,1.61867,1970200003.0
2007-01-26 19:55:00,1.61879,1.61883,1.61849,1.61861,6183399993.0
2007-01-26 20:00:00,1.61871,1.61888,1.61849,1.61882,2152800006.0
2007-01-26 20:05:00,1.6187,1.61916,1.61864,1.61907,3082400008.0
2007-01-26 20:10:00,1.61896,1.61908,1.61864,1.61875,3631000007.0
2007-01-26 20:15:00,1.61872,1.61902,1.6187,1.6188,4293499993.0
2007-01-26 20:20:00,1.6189,1.61908,1.61874,1.61891,3346700003.0
2007-01-26 20:25:00,1.61892,1.61909,1.6186,1.61865,5001900031.0
2007-01-26 20:30:00,1.6187,1.61884,1.61854,1.61875,2744699998.0
2007-01-26 20:35:00,1.61857,1.61881,1.61804,1.61851,5072400009.0
2007-01-26 20:40:00,1.6188,1.61885,1.61843,1.61864,4177200025.0
2007-01-26 20:45:00,1.61852,1.61889,1.6185,1.61878,4342400005.0
2007-01-26 20:50:00,1.61881,1.61895,1.61861,1.61882,5782400008.0
2007-01-26 20:55:00,1.61875,1.61887,1.6183,1.6183,6584800005.0
2007-01-26 21:00:00,1.6184,1.6189,1.6183,1.61873,5674399994.0
2007-01-26 21:05:00,1.61867,1.61902,1.61846,1.61895,2600000008.0
2007-01-26 21:10:00,1.61905,1.61912,1.61881,1.61912,3695899996.0
2007-01-26 21:15:00,1.61912,1.61912,1.61864,1.6188,4103599996.0
2007-01-26 21:20:00,1.61887,1.61897,1.61869,1.61877,3559599991.0
2007-01-26 21:25:00,1.61887,1.61903,1.61841,1.6187,3566600005.0
2007-01-26 21:30:00,1.61851,1.61893,1.61849,1.61878,4634500022.0
2007-01-26 21:35:00,1.61887,1.61892,1.61827,1.61872,2220499998.0
2007-01-26 21:40:00,1.61867,1.61884,1.61848,1.61879,4180500013.0
2007-01-26 21:45:00,1.61876,1.61893,1.61858,1.61886,4432000011.0
2007-01-26 21:50:00,1.61876,1.61888,1.61801,1.6188,3281800000.0
2007-01-26 21:55:00,1.61878,1.61885,1.61826,1.61834,3124800003.0
2007-01-26 22:00:00,1.61843,1.61849,1.61801,1.61825,3060599991.0
2007-01-26 22:05:00,1.61824,1.61849,1.61812,1.61837,2109200013.0
2007-01-26 22:10:00,1.6185,1.61853,1.61808,1.61838,1933599998.0
2007-01-26 22:15:00,1.61828,1.61855,1.61811,1.61825,1453000001.0
2007-01-26 22:20:00,1.61782,1.61846,1.61769,1.61808,1898000011.0
2007-01-26 22:25:00,1.61834,1.61868,1.61763,1.61856,3405900024.0
2007-01-26 22:30:00,1.61851,1.61875,1.6183,1.61868,1945999988.0
2007-01-26 22:35:00,1.61873,1.61882,1.61774,1.61833,2277500013.0
2007-01-26 22:40:00,1.61848,1.6187,1.61823,1.61844,3942599998.0
2007-01-26 22:45:00,1.61858,1.61875,1.61826,1.61842,1841700008.0
2007-01-26 22:50:00,1.61855,1.6188,1.61841,1.61846,1991200000.0
2007-01-26 22:55:00,1.6187,1.61887,1.61829,1.61829,1427600006.0
2007-01-26 23:00:00,1.61836,1.61905,1.61827,1.61905,1482200000.0
2007-01-26 23:05:00,1.6189,1.61913,1.61882,1.61894,1528600002.0
2007-01-26 23:10:00,1.61882,1.61905,1.6186,1.61874,955599998.0
2007-01-26 23:15:00,1.61892,1.61905,1.61869,1.61881,1663200008.0
2007-01-26 23:20:00,1.61884,1.61901,1.6187,1.61882,900700002.0
2007-01-26 23:25:00,1.61894,1.61914,1.61882,1.61903,1454900005.0
2007-01-26 23:30:00,1.61915,1.61915,1.61871,1.61888,1368899999.0
2007-01-26 23:35:00,1.6191,1.61916,1.61887,1.61897,786700004.0
2007-01-26 23:40:00,1.61898,1.61911,1.61876,1.61909,1452899996.0
2007-01-26 23:45:00,1.61858,1.61904,1.6185,1.61898,1028000008.0
2007-01-26 23:50:00,1.61902,1.61914,1.61871,1.61872,1225000010.0
2007-01-26 23:55:00,1.61883,1.61902,1.61865,1.61899,840299996.0
2007-01-29 00:00:00,1.61857,1.61877,1.61812,1.61855,1656700007.0
2007-01-29 00:05:00,1.61848,1.61888,1.6183,1.6184,2014300002.0
2007-01-29 00:10:00,1.61835,1.61866,1.61814,1.61851,1761800016.0
2007-01-29 00:15:00,1.61864,1.61879,1.6184,1.61865,1343399995.0
2007-01-29 00:20:00,1.61876,1.61894,1.61844,1.61862,1740400004.0
2007-01-29 00:25:00,1.6188,1.61893,1.61826,1.61888,1593100003.0
2007-01-29 00:30:00,1.61895,1.61898,1.61868,1.61882,1461499997.0
2007-01-29 00:35:00,1.61871,1.6189,1.61859,1.61869,1383500010.0
2007-01-29 00:40:00,1.61876,1.61883,1.61847,1.61861,1687100005.0
2007-01-29 00:45:00,1.61863,1.61893,1.61855,1.61877,1908400000.0
2007-01-29 00:50:00,1.61878,1.61895,1.61861,1.6189,1490200009.0
2007-01-29 00:55:00,1.61874,1.61902,1.61834,1.61857,1505400007.0
2007-01-29 01:00:00,1.61845,1.61886,1.61838,1.61876,1906799997.0
2007-01-29 01:05:00,1.61872,1.61884,1.61782,1.61871,1419900022.0
2007-01-29 01:10:00,1.61876,1.61885,1.61843,1.61864,1271299998.0
2007-01-29 01:15:00,1.6187,1.61905,1.61845,1.619,1820800007.0
2007-01-29 01:20:00,1.61903,1.61903,1.61867,1.6188,1344000004.0
2007-01-29 01:25:00,1.6189,1.61895,1.61864,1.6188,1318000005.0
2007-01-29 01:30:00,1.61873,1.61895,1.61833,1.61885,1330900005.0
2007-01-29 01:35:00,1.61875,1.61897,1.6187,1.61886,1566200014.0
2007-01-29 01:40:00,1.6188,1.61896,1.6187,1.61877,1250099997.0
2007-01-29 01:45:00,1.61882,1.61899,1.61863,1.61888,1307099998.0
2007-01-29 01:50:00,1.61894,1.61915,1.6188,1.61903,931100003.0
2007-01-29 01:55:00,1.61881,1.61911,1.61846,1.61904,1409900003.0
2007-01-29 02:00:00,1.61892,1.61902,1.61865,1.61895,1616900006.0
2007-01-29 02:05:00,1.61873,1.61896,1.61853,1.6187,1377699998.0
2007-01-29 02:10:00,1.6188,1.61883,1.61852,1.61883,1132399998.0
2007-01-29 02:15:00,1.6188,1.61886,1.61859,1.61874,534899999.0
2007-01-29 02:20:00,1.61867,1.61906,1.61866,1.61906,1547500006.0
2007-01-29 02:25:00,1.61887,1.61905,1.61871,1.61897,1108599995.0
2007-01-29 02:30:00,1.61887,1.61905,1.61878,1.61895,903300002.0
2007-01-29 02:35:00,1.61904,1.61911,1.61874,1.619,1237600001.0
2007-01-29 02:40:00,1.61909,1.61914,1.61883,1.61896,1784700013.0
2007-01-29 02:45:00,1.61893,1.61905,1.61869,1.61889,1050800003.0
2007-01-29 02:50:00,1.61887,1.61899,1.61844,1.6186,1170800006.0
2007-01-29 02:55:00,1.61869,1.61894,1.61848,1.6188,1171100005.0
2007-01-29 03:00:00,1.61885,1.61896,1.61845,1.61859,1778899998.0
2007-01-29 03:05:00,1.61872,1.61893,1.6186,1.6189,837799999.0
2007-01-29 03:10:00,1.61889,1.61907,1.6186,1.61899,1063300002.0
2007-01-29 03:15:00,1.61891,1.61915,1.61849,1.61896,905800001.0
2007-01-29 03:20:00,1.61908,1.61916,1.6189,1.61907,961800000.0
2007-01-29 03:25:00,1.61895,1.61914,1.61872,1.61884,1092100003.0
2007-01-29 03:30:00,1.619,1.61913,1.61879,1.61899,1034999992.0
2007-01-29 03:35:00,1.6191,1.61911,1.61881,1.61905,637300005.0
2007-01-29 03:40:00,1.61904,1.61908,1.61872,1.61908,1378500011.0
2007-01-29 03:45:00,1.61906,1.6192,1.61879,1.61898,1293799997.0
2007-01-29 03:50:00,1.61882,1.61893,1.6185,1.61873,1044600003.0
2007-01-29 03:55:00,1.61887,1.61903,1.6187,1.61878,1969999998.0
2007-01-29 04:00:00,1.61853,1.61894,1.61814,1.61888,1306100002.0
2007-01-29 04:05:00,1.6188,1.61897,1.61846,1.61889,1586100003.0
2007-01-29 04:10:00,1.61885,1.61895,1.61858,1.61865,1072999995.0
2007-01-29 04:15:00,1.61862,1.61893,1.61858,1.61875,1341999996.0
2007-01-29 04:20:00,1.61871,1.61886,1.61848,1.6186,1453900005.0
2007-01-29 04:25:00,1.61872,1.61889,1.61848,1.61863,996500001.0
2007-01-29 04:30:00,1.61836,1.61873,1.61836,1.61864,886300008.0
2007-01-29 04:35:00,1.61848,1.61871,1.61839,1.61851,1314600010.0
2007-01-29 04:40:00,1.61864,1.61872,1.61837,1.61856,1085100006.0
2007-01-29 04:45:00,1.61854,1.61873,1.61836,1.61854,1712000005.0
2007-01-29 04:50:00,1.61867,1.61905,1.61848,1.61892,988200000.0
2007-01-29 04:55:00,1.61894,1.61905,1.61878,1.619,828699995.0
2007-01-29 05:00:00,1.6189,1.61905,1.61821,1.61831,1712799999.0
2007-01-29 05:05:00,1.61897,1.61904,1.61818,1.61837,1345799993.0
2007-01-29 05:10:00,1.61863,1.61905,1.61834,1.61898,1383600002.0
2007-01-29 05:15:00,1.61884,1.61902,1.61865,1.61885,623500003.0
2007-01-29 05:20:00,1.61883,1.61899,1.6186,1.61891,1124600011.0
2007-01-29 05:25:00,1.61872,1.61895,1.61852,1.61867,1547199999.0
2007-01-29 05:30:00,1.61847,1.61864,1.61825,1.61855,1461100000.0
2007-01-29 05:35:00,1.61852,1.61868,1.61841,1.61843,1176500003.0
2007-01-29 05:40:00,1.61861,1.61909,1.61827,1.6189,869400001.0
2007-01-29 05:45:00,1.61887,1.61899,1.6186,1.61867,1688200007.0
2007-01-29 05:50:00,1.61883,1.61894,1.61858,1.61876,1681900001.0
2007-01-29 05:55:00,1.61879,1.61902,1.61866,1.61886,1353899999.0
2007-01-29 06:00:00,1.6189,1.6191,1.61878,1.61897,1349800004.0
2007-01-29 06:05:00,1.6189,1.61932,1.61879,1.61905,1741799996.0
2007-01-29 06:10:00,1.6191,1.6193,1.61887,1.61897,1346499998.0
2007-01-29 06:15:00,1.61901,1.61914,1.61874,1.61894,1112100009.0
2007-01-29 06:20:00,1.61895,1.61903,1.6186,1.6188,1149400008.0
2007-01-29 06:25:00,1.61884,1.61897,1.61864,1.61892,1308400009.0
2007-01-29 06:30:00,1.61865,1.61895,1.61865,1.61888,1134899999.0
2007-01-29 06:35:00,1.61868,1.61886,1.61834,1.61853,1074600007.0
2007-01-29 06:40:00,1.61848,1.6186,1.6183,1.61846,1054600008.0
2007-01-29 06:45:00,1.61836,1.61856,1.6178,1.61834,1623100003.0
2007-01-29 06:50:00,1.61828,1.61862,1.61828,1.61845,1125299999.0
2007-01-29 06:55:00,1.61857,1.61865,1.61838,1.61847,1618700006.0
2007-01-29 07:00:00,1.61865,1.61881,1.61829,1.61861,1552099995.0
2007-01-29 07:05:00,1.61859,1.61876,1.61849,1.61863,1509599995.0
2007-01-29 07:10:00,1.61854,1.61885,1.61846,1.61885,1353300003.0
2007-01-29 07:15:00,1.61886,1.6189,1.61856,1.61887,1106999997.0
2007-01-29 07:20:00,1.61871,1.61892,1.61852,1.61877,1405400002.0
2007-01-29 07:25:00,1.61864,1.61883,1.61848,1.61865,1421500007.0
2007-01-29 07:30:00,1.61861,1.61905,1.61857,1.61875,1475599998.0
2007-01-29 07:35:00,1.61878,1.61893,1.61865,1.6188,577000003.0
2007-01-29 07:40:00,1.61864,1.61903,1.61864,1.6189,1542099997.0
2007-01-29 07:45:00,1.61905,1.61905,1.61869,1.61875,1105200007.0
2007-01-29 07:50:00,1.61888,1.61907,1.61868,1.61899,1280300012.0
2007-01-29 07:55:00,1.61888,1.61903,1.61878,1.61884,882400000.0
2007-01-29 08:00:00,1.61887,1.619,1.61873,1.61896,1074899999.0
2007-01-29 08:05:00,1.61896,1.61896,1.61853,1.61871,1134400008.0
2007-01-29 08:10:00,1.61857,1.61904,1.61844,1.61883,1285800007.0
2007-01-29 08:15:00,1.61871,1.61893,1.61853,1.61887,1010300001.0
2007-01-29 08:20:00,1.61888,1.61892,1.61851,1.61859,1053700004.0
2007-01-29 08:25:00,1.61875,1.61907,1.61865,1.61896,1222299992.0
2007-01-29 08:30:00,1.619,1.61915,1.61887,1.61908,1653400010.0
2007-01-29 08:35:00,1.61904,1.61913,1.61887,1.61903,1222799997.0
2007-01-29 08:40:00,1.61881,1.61912,1.61881,1.61907,1519400011.0
2007-01-29 08:45:00,1.61909,1.61929,1.61879,1.61912,1873000010.0
2007-01-29 08:50:00,1.61922,1.61949,1.61903,1.61916,1376599999.0
2007-01-29 08:55:00,1.61938,1.61963,1.61928,1.61947,917300003.0
2007-01-29 09:00:00,1.61944,1.61981,1.61944,1.61981,1171800001.0
2007-01-29 09:05:00,1.61975,1.62038,1.61962,1.62012,1271299997.0
2007-01-29 09:10:00,1.62011,1.62041,1.62005,1.6202,1226500007.0
2007-01-29 09:15:00,1.62009,1.62023,1.61957,1.61974,819000004.0
2007-01-29 09:20:00,1.61977,1.62034,1.61952,1.62024,1030400006.0
2007-01-29 09:25:00,1.6202,1.6202,1.61958,1.6199,1420100005.0
2007-01-29 09:30:00,1.62003,1.62027,1.6198,1.6199,1585299990.0
2007-01-29 09:35:00,1.61995,1.62013,1.61981,1.61998,1605100002.0
2007-01-29 09:40:00,1.61988,1.62012,1.61979,1.61983,1067099999.0
2007-01-29 09:45:00,1.62032,1.62084,1.62028,1.62051,1243000011.0
2007-01-29 09:50:00,1.62063,1.62081,1.62035,1.62051,1072000009.0
2007-01-29 09:55:00,1.62049,1.62075,1.62039,1.62053,1529500008.0
2007-01-29 10:00:00,1.62057,1.62066,1.62029,1.62058,1268200010.0
2007-01-29 10:05:00,1.62033,1.62068,1.62005,1.62055,1657999991.0
2007-01-29 10:10:00,1.6206,1.62081,1.62051,1.62072,1196900009.0
2007-01-29 10:15:00,1.62082,1.62082,1.62054,1.62073,1517099999.0
2007-01-29 10:20:00,1.6208,1.62132,1.62063,1.62107,1470100004.0
2007-01-29 10:25:00,1.62117,1.62122,1.62081,1.621,1385400001.0
2007-01-29 10:30:00,1.62089,1.62105,1.62032,1.62044,1502400007.0
2007-01-29 10:35:00,1.62048,1.62076,1.62027,1.62037,1193300000.0
2007-01-29 10:40:00,1.62014,1.62032,1.61984,1.62018,1526600018.0
2007-01-29 10:45:00,1.62017,1.62033,1.61992,1.62002,1443800009.0
2007-01-29 10:50:00,1.61996,1.62009,1.61973,1.61995,1545600009.0
2007-01-29 10:55:00,1.61992,1.62044,1.61979,1.62024,1448799995.0
2007-01-29 11:00:00,1.62067,1.62068,1.62012,1.62035,1365100001.0
2007-01-29 11:05:00,1.62045,1.62092,1.62032,1.62092,1082200001.0
2007-01-29 11:10:00,1.62073,1.62094,1.62059,1.62079,1516299996.0
2007-01-29 11:15:00,1.62079,1.621,1.62065,1.62095,1492399999.0
2007-01-29 11:20:00,1.62091,1.62092,1.62052,1.62081,1471299992.0
2007-01-29 11:25:00,1.62076,1.62085,1.62044,1.62078,1262399997.0
2007-01-29 11:30:00,1.62078,1.62085,1.62047,1.62072,2015599999.0
2007-01-29 11:35:00,1.62072,1.62082,1.62052,1.62073,1333400006.0
2007-01-29 11:40:00,1.62071,1.62083,1.62047,1.62083,1512500003.0
2007-01-29 11:45:00,1.62082,1.62102,1.6207,1.62072,1377300007.0
2007-01-29 11:50:00,1.62087,1.62102,1.62055,1.62077,1425200005.0
2007-01-29 11:55:00,1.62088,1.62114,1.62075,1.62097,1738900007.0
2007-01-29 12:00:00,1.62103,1.62135,1.62085,1.62122,1423200001.0
2007-01-29 12:05:00,1.62138,1.62141,1.62096,1.62124,1785500007.0
2007-01-29 12:10:00,1.62125,1.62138,1.62098,1.62123,1162600006.0
2007-01-29 12:15:00,1.62123,1.62136,1.62109,1.62112,1574700009.0
2007-01-29 12:20:00,1.62128,1.62143,1.62106,1.62128,1477700006.0
2007-01-29 12:25:00,1.62132,1.62146,1.62103,1.6212,1490899992.0
2007-01-29 12:30:00,1.62118,1.62178,1.62115,1.62176,1362400001.0
2007-01-29 12:35:00,1.62173,1.62194,1.62153,1.62171,1241500005.0
2007-01-29 12:40:00,1.62175,1.6219,1.62136,1.6216,1523100001.0
2007-01-29 12:45:00,1.62163,1.62173,1.62141,1.62155,1011600007.0
2007-01-29 12:50:00,1.62164,1.62167,1.62126,1.62149,1306299997.0
2007-01-29 12:55:00,1.62162,1.62162,1.62125,1.62142,1170999998.0
2007-01-29 13:00:00,1.62131,1.62168,1.6212,1.62147,1252300002.0
2007-01-29 13:05:00,1.62132,1.62155,1.6213,1.62147,864099995.0
2007-01-29 13:10:00,1.62142,1.62155,1.62123,1.6214,884199997.0
2007-01-29 13:15:00,1.6214,1.6214,1.62103,1.62104,1381599998.0
2007-01-29 13:20:00,1.62125,1.62131,1.6207,1.62111,1155300008.0
2007-01-29 13:25:00,1.62108,1.62126,1.6209,1.62113,1554500004.0
2007-01-29 13:30:00,1.6212,1.62136,1.62097,1.62106,1259099998.0
2007-01-29 13:35:00,1.62113,1.62138,1.62106,1.62113,1165399995.0
2007-01-29 13:40:00,1.62105,1.62123,1.62089,1.6212,1105000012.0
2007-01-29 13:45:00,1.62123,1.62123,1.62088,1.62114,1476700017.0
2007-01-29 13:50:00,1.62096,1.62108,1.62079,1.62098,1194100003.0
2007-01-29 13:55:00,1.62093,1.62103,1.62058,1.62091,1169400005.0
2007-01-29 14:00:00,1.62083,1.62092,1.62041,1.62075,1600100012.0
2007-01-29 14:05:00,1.62078,1.62091,1.62059,1.62072,1456099992.0
2007-01-29 14:10:00,1.62069,1.62086,1.62055,1.62075,1399600002.0
2007-01-29 14:15:00,1.62071,1.62092,1.62063,1.62071,1481100001.0
2007-01-29 14:20:00,1.62075,1.62103,1.62062,1.62075,1393100017.0
2007-01-29 14:25:00,1.62069,1.62079,1.62044,1.62066,1530299997.0
2007-01-29 14:30:00,1.62068,1.62102,1.62042,1.6209,1677600000.0
2007-01-29 14:35:00,1.621,1.62117,1.62071,1.621,1411600002.0
2007-01-29 14:40:00,1.62107,1.62114,1.62059,1.62073,1874900001.0
2007-01-29 14:45:00,1.62077,1.62077,1.62035,1.62057,1128300011.0
2007-01-29 14:50:00,1.62052,1.62075,1.6203,1.62063,1288499999.0
2007-01-29 14:55:00,1.62079,1.62138,1.62073,1.6212,1253099998.0
2007-01-29 15:00:00,1.62144,1.62145,1.62102,1.6212,1260500003.0
2007-01-29 15:05:00,1.62118,1.62131,1.62088,1.621,1051600003.0
2007-01-29 15:10:00,1.62115,1.62147,1.6209,1.62127,1256200000.0
2007-01-29 15:15:00,1.62139,1.62148,1.62112,1.62129,1489300011.0
2007-01-29 15:20:00,1.62126,1.62148,1.62105,1.62132,1460300003.0
2007-01-29 15:25:00,1.62137,1.62137,1.62107,1.62113,1309399995.0
2007-01-29 15:30:00,1.62126,1.62141,1.62105,1.62121,1103799999.0
2007-01-29 15:35:00,1.6213,1.62141,1.62101,1.62131,1375600002.0
2007-01-29 15:40:00,1.62129,1.62141,1.62111,1.62126,1170800008.0
2007-01-29 15:45:00,1.62127,1.62129,1.62097,1.62125,1485299999.0
2007-01-29 15:50:00,1.62122,1.62135,1.62102,1.62132,1251899998.0
2007-01-29 15:55:00,1.6212,1.6213,1.6207,1.6207,1503499995.0
2007-01-29 16:00:00,1.62067,1.6211,1.62065,1.62098,1644599991.0
2007-01-29 16:05:00,1.62107,1.62108,1.62072,1.621,1143699997.0
2007-01-29 16:10:00,1.62101,1.62121,1.62075,1.62121,1488500008.0
2007-01-29 16:15:00,1.62088,1.62152,1.62088,1.62138,1565499995.0
2007-01-29 16:20:00,1.62128,1.62151,1.62119,1.62137,1587900012.0
2007-01-29 16:25:00,1.62131,1.62143,1.62096,1.62135,1295399999.0
2007-01-29 16:30:00,1.62128,1.62168,1.62114,1.62151,914099996.0
2007-01-29 16:35:00,1.62148,1.62149,1.62103,1.62135,1460600002.0
2007-01-29 16:40:00,1.62123,1.62141,1.62092,1.6212,1429200005.0
2007-01-29 16:45:00,1.6213,1.62143,1.62111,1.62127,1431900002.0
2007-01-29 16:50:00,1.62125,1.62193,1.62115,1.62171,1443400005.0
2007-01-29 16:55:00,1.62193,1.62203,1.62155,1.62203,1356400005.0
2007-01-29 17:00:00,1.62198,1.62244,1.62178,1.62199,1793599997.0
2007-01-29 17:05:00,1.62207,1.62224,1.62186,1.62209,1351699998.0
2007-01-29 17:10:00,1.62198,1.62228,1.62188,1.6219,1223100005.0
2007-01-29 17:15:00,1.62193,1.62196,1.62157,1.6217,1779300001.0
2007-01-29 17:20:00,1.62181,1.62213,1.62161,1.622,1238600002.0
2007-01-29 17:25:00,1.62208,1.62301,1.62201,1.62237,1282800009.0
2007-01-29 17:30:00,1.62227,1.6224,1.622,1.62211,1665399999.0
2007-01-29 17:35:00,1.62216,1.62241,1.6219,1.62236,1209400002.0
2007-01-29 17:40:00,1.62201,1.62266,1.62201,1.62256,1340100005.0
2007-01-29 17:45:00,1.62232,1.62258,1.62205,1.62212,1511299994.0
2007-01-29 17:50:00,1.62209,1.62251,1.62203,1.62221,1294799998.0
2007-01-29 17:55:00,1.6224,1.62265,1.62225,1.6226,1062999996.0
2007-01-29 18:00:00,1.62236,1.62275,1.6222,1.6227,6304899992.0
2007-01-29 18:05:00,1.6226,1.6228,1.62188,1.62188,7562499990.0
2007-01-29 18:10:00,1.6225,1.6229,1.62183,1.6229,7086000003.0
2007-01-29 18:15:00,1.62211,1.6235,1.62184,1.6222,7225399998.0
2007-01-29 18:20:00,1.6238,1.6238,1.62203,1.6234,4462200003.0
2007-01-29 18:25:00,1.6235,1.6235,1.62207,1.62221,5492600004.0
2007-01-29 18:30:00,1.62216,1.6234,1.62195,1.6233,7400999980.0
2007-01-29 18:35:00,1.6222,1.62239,1.62203,1.62222,8118300000.0
2007-01-29 18:40:00,1.6232,1.6233,1.62203,1.62207,5279700011.0
2007-01-29 18:45:00,1.6222,1.62235,1.62198,1.62223,2553899986.0
2007-01-29 18:50:00,1.62218,1.6225,1.62202,1.62234,6223500013.0
2007-01-29 18:55:00,1.62231,1.62248,1.62183,1.62202,5469600014.0
2007-01-29 19:00:00,1.62208,1.62258,1.62195,1.62252,2336100014.0
2007-01-29 19:05:00,1.62255,1.62277,1.62222,1.62245,6619900021.0
2007-01-29 19:10:00,1.62258,1.62285,1.62234,1.6228,4022799989.0
2007-01-29 19:15:00,1.62288,1.62415,1.6228,1.62393,4223800005.0
2007-01-29 19:20:00,1.62391,1.62401,1.62333,1.62357,3611500010.0
2007-01-29 19:25:00,1.62348,1.62367,1.62321,1.62321,4784800039.0
2007-01-29 19:30:00,1.6242,1.6242,1.62314,1.62336,5829300020.0
2007-01-29 19:35:00,1.62339,1.62358,1.62313,1.62327,3670799999.0
2007-01-29 19:40:00,1.62348,1.62363,1.62305,1.62341,3309600017.0
2007-01-29 19:45:00,1.62345,1.62358,1.6233,1.62348,3025300002.0
2007-01-29 19:50:00,1.62338,1.62361,1.62333,1.62345,2105900005.0
2007-01-29 19:55:00,1.62353,1.6237,1.62335,1.62361,5891600026.0
2007-01-29 20:00:00,1.62365,1.62365,1.62331,1.62356,1986599993.0
2007-01-29 20:05:00,1.62351,1.62373,1.62344,1.62355,2944100002.0
2007-01-29 20:10:00,1.62355,1.62387,1.6235,1.62374,3845600008.0
2007-01-29 20:15:00,1.6238,1.62401,1.6233,1.6233,4546000004.0
2007-01-29 20:20:00,1.6234,1.624,1.6233,1.62396,3864999995.0
2007-01-29 20:25:00,1.62404,1.62435,1.6235,1.62408,4682600022.0
2007-01-29 20:30:00,1.62428,1.62431,1.6233,1.62416,3547900016.0
2007-01-29 20:35:00,1.624,1.62425,1.6235,1.6235,4722000014.0
2007-01-29 20:40:00,1.62366,1.62405,1.62357,1.62383,3945199997.0
2007-01-29 20:45:00,1.62387,1.6241,1.6237,1.62389,3741300017.0
2007-01-29 20:50:00,1.62392,1.62405,1.62367,1.62378,5991900020.0
2007-01-29 20:55:00,1.62367,1.62378,1.6233,1.6234,2270399992.0
2007-01-29 21:00:00,1.6235,1.62378,1.62343,1.62347,5255999973.0
2007-01-29 21:05:00,1.6236,1.62383,1.62337,1.62377,2473400018.0
2007-01-29 21:10:00,1.6238,1.62385,1.62339,1.62353,3742700006.0
2007-01-29 21:15:00,1.62352,1.62363,1.6232,1.62332,4344200005.0
2007-01-29 21:20:00,1.6233,1.62354,1.62307,1.62338,3993100018.0
2007-01-29 21:25:00,1.62331,1.62367,1.6231,1.62354,3591700019.0
2007-01-29 21:30:00,1.62367,1.62367,1.62323,1.62323,2600499992.0
2007-01-29 21:35:00,1.62329,1.62372,1.62322,1.62362,2242699997.0
2007-01-29 21:40:00,1.6236,1.62389,1.62351,1.6236,4087700008.0
2007-01-29 21:45:00,1.62355,1.62394,1.62349,1.62369,4538400023.0
2007-01-29 21:50:00,1.62368,1.62388,1.6236,1.62362,3432000010.0
2007-01-29 21:55:00,1.6237,1.62378,1.62352,1.62355,3668200007.0
2007-01-29 22:00:00,1.62358,1.62358,1.6233,1.62342,3176799999.0
2007-01-29 22:05:00,1.62348,1.62352,1.62317,1.6233,2054700010.0
2007-01-29 22:10:00,1.62338,1.62345,1.62314,1.62339,1807900018.0
2007-01-29 22:15:00,1.62323,1.62351,1.62318,1.62335,1665300007.0
2007-01-29 22:20:00,1.6233,1.62357,1.62324,1.62339,1782800005.0
2007-01-29 22:25:00,1.62332,1.62346,1.62298,1.62333,2903800019.0
2007-01-29 22:30:00,1.62311,1.62355,1.6231,1.6234,1824800003.0
2007-01-29 22:35:00,1.62343,1.62355,1.62312,1.62322,2577700011.0
2007-01-29 22:40:00,1.62337,1.62363,1.62315,1.6235,3858200015.0
2007-01-29 22:45:00,1.6235,1.6237,1.6232,1.62357,1937600002.0
2007-01-29 22:50:00,1.62361,1.62375,1.62329,1.6236,2099100007.0
2007-01-29 22:55:00,1.62351,1.62368,1.62322,1.6235,1679300007.0
2007-01-29 23:00:00,1.62343,1.62372,1.62309,1.62357,1206800007.0
2007-01-29 23:05:00,1.62344,1.62362,1.62333,1.62355,932100000.0
2007-01-29 23:10:00,1.62348,1.6236,1.62326,1.62345,1259999997.0
2007-01-29 23:15:00,1.62337,1.62363,1.6232,1.62352,1541900006.0
2007-01-29 23:20:00,1.62343,1.62361,1.62313,1.62335,1118200008.0
2007-01-29 23:25:00,1.62342,1.62345,1.62294,1.62319,875600003.0
2007-01-29 23:30:00,1.62332,1.62361,1.62305,1.62349,1108399995.0
2007-01-29 23:35:00,1.62356,1.62362,1.62331,1.62347,1229399999.0
2007-01-29 23:40:00,1.62344,1.62362,1.62323,1.62352,1316000004.0
2007-01-29 23:45:00,1.62357,1.62374,1.62342,1.6235,726900003.0
2007-01-29 23:50:00,1.6237,1.62375,1.62341,1.62341,1267699998.0
2007-01-29 23:55:00,1.62358,1.62379,1.62342,1.62371,831200002.0
2007-01-30 00:00:00,1.62352,1.62401,1.62338,1.6237,1192800004.0
2007-01-30 00:05:00,1.62378,1.62391,1.62344,1.62353,1118400002.0
2007-01-30 00:10:00,1.62349,1.62364,1.62321,1.6234,912499998.0
2007-01-30 00:15:00,1.62326,1.62356,1.62324,1.62343,1169400000.0
2007-01-30 00:20:00,1.62353,1.62353,1.62315,1.62315,1278100007.0
2007-01-30 00:25:00,1.6234,1.62352,1.62274,1.62347,1240400008.0
2007-01-30 00:30:00,1.62338,1.62354,1.62314,1.62345,1168300000.0
2007-01-30 00:35:00,1.6234,1.62359,1.62292,1.6234,1251700001.0
2007-01-30 00:40:00,1.62353,1.62357,1.62323,1.6235,1290199997.0
2007-01-30 00:45:00,1.62348,1.62362,1.6233,1.6235,1338400007.0
2007-01-30 00:50:00,1.62343,1.62359,1.6232,1.62339,1165400002.0
2007-01-30 00:55:00,1.62338,1.62353,1.62312,1.6234,1472900001.0
2007-01-30 01:00:00,1.62337,1.62365,1.62321,1.62341,1427499991.0
2007-01-30 01:05:00,1.62343,1.62371,1.62328,1.62362,1434600010.0
2007-01-30 01:10:00,1.62362,1.6237,1.62324,1.62355,1449400006.0
2007-01-30 01:15:00,1.62355,1.62355,1.62299,1.6235,1227000006.0
2007-01-30 01:20:00,1.62353,1.62353,1.62292,1.62293,1195700006.0
2007-01-30 01:25:00,1.62294,1.6231,1.6226,1.62275,1332200004.0
2007-01-30 01:30:00,1.62284,1.62303,1.6226,1.62281,1217400004.0
2007-01-30 01:35:00,1.62296,1.62296,1.62258,1.62275,1198700004.0
2007-01-30 01:40:00,1.62248,1.62286,1.62231,1.62267,1148699999.0
2007-01-30 01:45:00,1.62245,1.62288,1.62201,1.62275,1353199992.0
2007-01-30 01:50:00,1.62283,1.62284,1.62256,1.62269,951800003.0
2007-01-30 01:55:00,1.6228,1.62285,1.62256,1.62285,927100000.0
2007-01-30 02:00:00,1.62285,1.62285,1.62254,1.62285,1325799997.0
2007-01-30 02:05:00,1.62279,1.62305,1.62259,1.6228,1319000001.0
2007-01-30 02:10:00,1.6229,1.62312,1.6226,1.62296,1107600005.0
2007-01-30 02:15:00,1.62301,1.6231,1.62269,1.6231,779599998.0
2007-01-30 02:20:00,1.62306,1.62342,1.62306,1.62336,1435000006.0
2007-01-30 02:25:00,1.6232,1.6234,1.62306,1.62331,1233500005.0
2007-01-30 02:30:00,1.62301,1.62335,1.62301,1.62312,1042700000.0
2007-01-30 02:35:00,1.62316,1.6232,1.62267,1.62294,1643700009.0
2007-01-30 02:40:00,1.62302,1.62302,1.62244,1.62256,1320299991.0
2007-01-30 02:45:00,1.6226,1.62278,1.62238,1.6226,1627800003.0
2007-01-30 02:50:00,1.62252,1.62273,1.62247,1.62259,1046000009.0
2007-01-30 02:55:00,1.62246,1.62278,1.62235,1.62271,1302900002.0
2007-01-30 03:00:00,1.62266,1.62275,1.62236,1.62249,877399998.0
2007-01-30 03:05:00,1.6226,1.62275,1.62239,1.62244,840999997.0
2007-01-30 03:10:00,1.62256,1.6227,1.6223,1.62262,1211499994.0
2007-01-30 03:15:00,1.62245,1.62263,1.62231,1.62237,1018800001.0
2007-01-30 03:20:00,1.62249,1.62262,1.62231,1.62254,1045399998.0
2007-01-30 03:25:00,1.62254,1.62278,1.62243,1.62277,1063500004.0
2007-01-30 03:30:00,1.62254,1.6228,1.62223,1.62237,1225200003.0
2007-01-30 03:35:00,1.62271,1.62286,1.62261,1.62274,522600003.0
2007-01-30 03:40:00,1.62271,1.62283,1.62232,1.62272,1145200002.0
2007-01-30 03:45:00,1.62277,1.62285,1.62256,1.62276,925900005.0
2007-01-30 03:50:00,1.62278,1.62297,1.62259,1.62284,1352000005.0
2007-01-30 03:55:00,1.62293,1.62295,1.6226,1.62268,1298300002.0
2007-01-30 04:00:00,1.62281,1.62285,1.62255,1.62282,1146899998.0
2007-01-30 04:05:00,1.6228,1.62294,1.62247,1.62272,1383499998.0
2007-01-30 04:10:00,1.6229,1.62295,1.6226,1.6227,798900004.0
2007-01-30 04:15:00,1.62285,1.62288,1.62256,1.62273,913599996.0
2007-01-30 04:20:00,1.62281,1.62288,1.62253,1.62278,1766700012.0
2007-01-30 04:25:00,1.62285,1.6229,1.62256,1.62272,1117600002.0
2007-01-30 04:30:00,1.62255,1.62283,1.62198,1.62277,1082600004.0
2007-01-30 04:35:00,1.62279,1.62287,1.62254,1.62276,1024599999.0
2007-01-30 04:40:00,1.62275,1.62287,1.62264,1.62285,957000004.0
2007-01-30 04:45:00,1.62275,1.62291,1.62256,1.6228,1463200012.0
2007-01-30 04:50:00,1.62288,1.62298,1.62257,1.62264,774200003.0
2007-01-30 04:55:00,1.62259,1.62292,1.62259,1.6227,670600000.0
2007-01-30 05:00:00,1.62278,1.62295,1.62264,1.62264,1145099999.0
2007-01-30 05:05:00,1.62274,1.62296,1.62261,1.62273,1352300009.0
2007-01-30 05:10:00,1.6229,1.62322,1.62276,1.62297,1225300001.0
2007-01-30 05:15:00,1.62296,1.62312,1.62279,1.62283,958900005.0
2007-01-30 05:20:00,1.62294,1.62309,1.62268,1.62309,1411699999.0
2007-01-30 05:25:00,1.62291,1.62318,1.62274,1.62301,1249299993.0
2007-01-30 05:30:00,1.62314,1.62329,1.62284,1.62301,1434399999.0
2007-01-30 05:35:00,1.62287,1.62326,1.62283,1.62304,1216600003.0
2007-01-30 05:40:00,1.62317,1.62332,1.62289,1.62303,944800003.0
2007-01-30 05:45:00,1.62305,1.62344,1.62299,1.62308,1405899990.0
2007-01-30 05:50:00,1.62328,1.62335,1.62281,1.62292,1399300004.0
2007-01-30 05:55:00,1.62309,1.62341,1.62304,1.6234,1371599998.0
2007-01-30 06:00:00,1.6232,1.62342,1.62297,1.62309,1429900008.0
2007-01-30 06:05:00,1.6232,1.62342,1.62291,1.62329,1711600001.0
2007-01-30 06:10:00,1.62316,1.62371,1.62304,1.62345,1280200001.0
2007-01-30 06:15:00,1.62342,1.62351,1.62319,1.62319,1044999997.0
2007-01-30 06:20:00,1.62343,1.62363,1.62276,1.62347,1798100008.0
2007-01-30 06:25:00,1.62353,1.62365,1.62332,1.62344,1310100001.0
2007-01-30 06:30:00,1.62345,1.62362,1.6233,1.62351,1312899998.0
2007-01-30 06:35:00,1.62355,1.62368,1.62327,1.62337,885600002.0
2007-01-30 06:40:00,1.62346,1.62359,1.62326,1.62337,1292600010.0
2007-01-30 06:45:00,1.62335,1.62347,1.62321,1.62325,812400003.0
2007-01-30 06:50:00,1.62321,1.62354,1.62319,1.6234,1260499998.0
2007-01-30 06:55:00,1.62339,1.62356,1.62319,1.6234,1424500003.0
2007-01-30 07:00:00,1.62329,1.62355,1.62315,1.62348,1358099990.0
2007-01-30 07:05:00,1.62334,1.62353,1.62319,1.62319,1051200004.0
2007-01-30 07:10:00,1.62334,1.62355,1.62317,1.62347,1073000011.0
2007-01-30 07:15:00,1.62334,1.62352,1.62275,1.62313,1110400000.0
2007-01-30 07:20:00,1.62343,1.62359,1.62316,1.62331,1151200004.0
2007-01-30 07:25:00,1.62339,1.62356,1.6232,1.62339,1574600004.0
2007-01-30 07:30:00,1.62345,1.62366,1.62328,1.62358,1570900011.0
2007-01-30 07:35:00,1.62345,1.62362,1.62294,1.62303,1333799995.0
2007-01-30 07:40:00,1.62342,1.62367,1.62305,1.62342,1473100018.0
2007-01-30 07:45:00,1.62348,1.62384,1.6234,1.62366,1210400005.0
2007-01-30 07:50:00,1.62377,1.62392,1.62354,1.62392,1136100003.0
2007-01-30 07:55:00,1.62388,1.62443,1.62371,1.6243,1115899998.0
2007-01-30 08:00:00,1.62423,1.62433,1.62401,1.62422,982000001.0
2007-01-30 08:05:00,1.62421,1.62427,1.62375,1.62413,1287400003.0
2007-01-30 08:10:00,1.62369,1.62427,1.62369,1.62414,1380100004.0
2007-01-30 08:15:00,1.62415,1.62423,1.6239,1.62404,921999998.0
2007-01-30 08:20:00,1.62405,1.62424,1.6238,1.62401,1603400004.0
2007-01-30 08:25:00,1.62373,1.62408,1.62368,1.6239,1697700001.0
2007-01-30 08:30:00,1.6238,1.62393,1.62367,1.62379,1353200000.0
2007-01-30 08:35:00,1.62383,1.624,1.62367,1.62392,952200001.0
2007-01-30 08:40:00,1.62382,1.62415,1.62381,1.62399,1100899996.0
2007-01-30 08:45:00,1.62405,1.62415,1.6237,1.624,1310599990.0
2007-01-30 08:50:00,1.62395,1.62425,1.62385,1.62418,945200002.0
2007-01-30 08:55:00,1.62425,1.62442,1.62394,1.62416,1048000003.0
2007-01-30 09:00:00,1.62416,1.62449,1.62411,1.62449,992899999.0
2007-01-30 09:05:00,1.62484,1.62511,1.62407,1.62418,1178899989.0
2007-01-30 09:10:00,1.62417,1.62434,1.62382,1.62412,1329700014.0
2007-01-30 09:15:00,1.62411,1.6248,1.62411,1.62447,1564300003.0
2007-01-30 09:20:00,1.6246,1.62467,1.62429,1.62458,1370900004.0
2007-01-30 09:25:00,1.62451,1.62472,1.62424,1.62458,1420699998.0
2007-01-30 09:30:00,1.62463,1.62473,1.62447,1.62459,1091900004.0
2007-01-30 09:35:00,1.6246,1.62463,1.62437,1.62452,1210400003.0
2007-01-30 09:40:00,1.62453,1.62466,1.62431,1.62431,1585899997.0
2007-01-30 09:45:00,1.62452,1.62472,1.62436,1.6244,1607700001.0
2007-01-30 09:50:00,1.62453,1.6247,1.62433,1.62458,1422000007.0
2007-01-30 09:55:00,1.62454,1.62467,1.62419,1.62438,1234500010.0
2007-01-30 10:00:00,1.62453,1.6247,1.62422,1.62429,1530700002.0
2007-01-30 10:05:00,1.62431,1.62448,1.62357,1.62388,1779900010.0
2007-01-30 10:10:00,1.62379,1.62414,1.62371,1.62406,1111499998.0
2007-01-30 10:15:00,1.62416,1.62446,1.62399,1.62446,1298299997.0
2007-01-30 10:20:00,1.62424,1.62448,1.6242,1.62434,1032300005.0
2007-01-30 10:25:00,1.62443,1.62443,1.62379,1.62392,1573600005.0
2007-01-30 10:30:00,1.62373,1.62394,1.62364,1.62386,1291099994.0
2007-01-30 10:35:00,1.62401,1.62411,1.62368,1.62374,1703599997.0
2007-01-30 10:40:00,1.62353,1.62373,1.62335,1.62335,1961600001.0
2007-01-30 10:45:00,1.62344,1.62355,1.62319,1.62345,1232900006.0
2007-01-30 10:50:00,1.62356,1.62368,1.62324,1.62335,1675000009.0
2007-01-30 10:55:00,1.62319,1.62371,1.62319,1.62346,1506100008.0
2007-01-30 11:00:00,1.6237,1.62377,1.62339,1.62366,1428000003.0
2007-01-30 11:05:00,1.62366,1.6239,1.62352,1.62379,1172100003.0
2007-01-30 11:10:00,1.62375,1.62413,1.62359,1.62389,1383800001.0
2007-01-30 11:15:00,1.62374,1.62419,1.62373,1.6241,1611600006.0
2007-01-30 11:20:00,1.6241,1.62431,1.6237,1.62388,1817000006.0
2007-01-30 11:25:00,1.62393,1.62396,1.62325,1.62346,1538800008.0
2007-01-30 11:30:00,1.62347,1.62357,1.62319,1.62331,1887599996.0
2007-01-30 11:35:00,1.62328,1.62343,1.62304,1.62312,1413500005.0
2007-01-30 11:40:00,1.62318,1.62348,1.62305,1.62338,1506400006.0
2007-01-30 11:45:00,1.62333,1.62408,1.6233,1.62353,1214900012.0
2007-01-30 11:50:00,1.62357,1.62368,1.62315,1.62337,1225600006.0
2007-01-30 11:55:00,1.62342,1.62371,1.62322,1.62354,1484200001.0
2007-01-30 12:00:00,1.62363,1.62372,1.62332,1.62341,1829900007.0
2007-01-30 12:05:00,1.62338,1.62375,1.62333,1.62358,1536200007.0
2007-01-30 12:10:00,1.62367,1.62377,1.62344,1.62358,1389200002.0
2007-01-30 12:15:00,1.62377,1.62381,1.6235,1.62368,1407900005.0
2007-01-30 12:20:00,1.62368,1.6242,1.62368,1.62391,1256699995.0
2007-01-30 12:25:00,1.62392,1.62403,1.62364,1.62384,1473300005.0
2007-01-30 12:30:00,1.62383,1.62409,1.62375,1.62389,1322099997.0
2007-01-30 12:35:00,1.62398,1.62412,1.62349,1.62352,1348200004.0
2007-01-30 12:40:00,1.62359,1.62381,1.62339,1.62367,1386200002.0
2007-01-30 12:45:00,1.62365,1.6238,1.62348,1.62358,1284600005.0
2007-01-30 12:50:00,1.62364,1.62377,1.62308,1.62342,1372400002.0
2007-01-30 12:55:00,1.62327,1.62361,1.62314,1.62348,1356699997.0
2007-01-30 13:00:00,1.62362,1.62371,1.62322,1.62335,1263500006.0
2007-01-30 13:05:00,1.62336,1.6235,1.62287,1.62307,1668700016.0
2007-01-30 13:10:00,1.62297,1.62324,1.62269,1.6227,1346400004.0
2007-01-30 13:15:00,1.62274,1.62308,1.62272,1.62296,1417500013.0
2007-01-30 13:20:00,1.62322,1.6236,1.62302,1.62335,1218100001.0
2007-01-30 13:25:00,1.62329,1.62347,1.62309,1.62317,1518000004.0
2007-01-30 13:30:00,1.62306,1.62325,1.623,1.62308,1222800001.0
2007-01-30 13:35:00,1.62307,1.62343,1.62299,1.62322,1169100007.0
2007-01-30 13:40:00,1.62319,1.62352,1.6231,1.6233,1097800002.0
2007-01-30 13:45:00,1.62333,1.6237,1.62331,1.62343,1484500009.0
2007-01-30 13:50:00,1.62339,1.62355,1.62325,1.62355,1507200012.0
2007-01-30 13:55:00,1.62358,1.62399,1.62352,1.62399,1468300003.0
2007-01-30 14:00:00,1.624,1.62407,1.62348,1.6238,1770299998.0
2007-01-30 14:05:00,1.6239,1.62405,1.62368,1.62388,1468300011.0
2007-01-30 14:10:00,1.62396,1.6245,1.6238,1.62435,1340300003.0
2007-01-30 14:15:00,1.6243,1.6244,1.62381,1.62402,1042300005.0
2007-01-30 14:20:00,1.624,1.624,1.62371,1.62388,1523500011.0
2007-01-30 14:25:00,1.62385,1.62391,1.62335,1.62369,1253300007.0
2007-01-30 14:30:00,1.62377,1.62379,1.62328,1.62333,1722100007.0
2007-01-30 14:35:00,1.62355,1.6236,1.6232,1.62331,1890200019.0
2007-01-30 14:40:00,1.62311,1.62329,1.62275,1.62284,1550300000.0
2007-01-30 14:45:00,1.62281,1.62306,1.62248,1.62292,912200002.0
2007-01-30 14:50:00,1.62297,1.62303,1.62249,1.62264,1366899998.0
2007-01-30 14:55:00,1.62275,1.62314,1.62267,1.62314,1360100003.0
2007-01-30 15:00:00,1.62316,1.6233,1.62285,1.62318,1273200000.0
2007-01-30 15:05:00,1.62292,1.62336,1.62278,1.62329,1120600014.0
2007-01-30 15:10:00,1.62317,1.6235,1.62305,1.6235,1331700003.0
2007-01-30 15:15:00,1.62349,1.62365,1.62307,1.62323,1493900011.0
2007-01-30 15:20:00,1.62316,1.62332,1.6227,1.62288,1427299997.0
2007-01-30 15:25:00,1.62294,1.62324,1.62274,1.62274,1579600004.0
2007-01-30 15:30:00,1.62269,1.62298,1.62211,1.62225,1419600003.0
2007-01-30 15:35:00,1.62235,1.62236,1.62182,1.62201,1274000014.0
2007-01-30 15:40:00,1.62214,1.62233,1.62202,1.62233,1286600000.0
2007-01-30 15:45:00,1.62215,1.62242,1.62198,1.62237,1485300004.0
2007-01-30 15:50:00,1.62227,1.62241,1.62202,1.62228,1610100002.0
2007-01-30 15:55:00,1.62209,1.62248,1.62209,1.62235,1167600008.0
2007-01-30 16:00:00,1.62251,1.6226,1.62219,1.62237,1455200002.0
2007-01-30 16:05:00,1.62247,1.62257,1.62206,1.62206,1539500004.0
2007-01-30 16:10:00,1.62217,1.62227,1.62182,1.62222,1480599994.0
2007-01-30 16:15:00,1.62205,1.62227,1.62184,1.62208,1619700011.0
2007-01-30 16:20:00,1.62208,1.62222,1.6217,1.62177,1265900000.0
2007-01-30 16:25:00,1.62163,1.62175,1.62135,1.6215,1555700014.0
2007-01-30 16:30:00,1.62113,1.62187,1.62113,1.62181,1249099993.0
2007-01-30 16:35:00,1.62179,1.62205,1.62175,1.62195,1390300002.0
2007-01-30 16:40:00,1.62205,1.62212,1.6217,1.62205,1887199998.0
2007-01-30 16:45:00,1.62202,1.62215,1.6218,1.62202,1324400008.0
2007-01-30 16:50:00,1.62196,1.62214,1.62173,1.6219,1561099997.0
2007-01-30 16:55:00,1.6219,1.62211,1.62159,1.62197,1736700000.0
2007-01-30 17:00:00,1.62178,1.62212,1.62152,1.62169,1611600001.0
2007-01-30 17:05:00,1.6216,1.62212,1.62154,1.62198,1581700013.0
2007-01-30 17:10:00,1.622,1.62212,1.62176,1.62197,1776500008.0
2007-01-30 17:15:00,1.62189,1.62223,1.62174,1.62214,1191899994.0
2007-01-30 17:20:00,1.62222,1.62264,1.6218,1.62194,1104899998.0
2007-01-30 17:25:00,1.62196,1.62214,1.62174,1.622,1150200005.0
2007-01-30 17:30:00,1.62193,1.62208,1.62167,1.62187,1271499998.0
2007-01-30 17:35:00,1.62173,1.62209,1.62155,1.62182,1127199999.0
2007-01-30 17:40:00,1.62174,1.62205,1.62155,1.62197,1585800004.0
2007-01-30 17:45:00,1.62197,1.62245,1.62185,1.62229,1325900002.0
2007-01-30 17:50:00,1.62248,1.62271,1.6223,1.62257,1185800009.0
2007-01-30 17:55:00,1.62261,1.62303,1.62233,1.62288,1136000012.0
2007-01-30 18:00:00,1.62305,1.62317,1.6228,1.6228,2026300016.0
2007-01-30 18:05:00,1.6227,1.623,1.6227,1.62276,7299200072.0
2007-01-30 18:10:00,1.62294,1.62321,1.62278,1.6228,5610700011.0
2007-01-30 18:15:00,1.62298,1.62351,1.6227,1.62333,5851100006.0
2007-01-30 18:20:00,1.62344,1.62364,1.62315,1.6233,3907899997.0
2007-01-30 18:25:00,1.62348,1.62365,1.6228,1.62346,4620000015.0
2007-01-30 18:30:00,1.62344,1.62375,1.62319,1.62344,5782800009.0
2007-01-30 18:35:00,1.62346,1.62353,1.62292,1.62316,7251200003.0
2007-01-30 18:40:00,1.6229,1.62354,1.6229,1.62313,4796299997.0
2007-01-30 18:45:00,1.62325,1.62334,1.623,1.62334,2935499995.0
2007-01-30 18:50:00,1.6233,1.62332,1.62299,1.62307,5649899994.0
2007-01-30 18:55:00,1.62308,1.6233,1.62288,1.62317,6155799995.0
2007-01-30 19:00:00,1.62312,1.62318,1.6227,1.62279,2459800003.0
2007-01-30 19:05:00,1.62288,1.62299,1.62269,1.62274,6277899999.0
2007-01-30 19:10:00,1.62282,1.62297,1.62261,1.6229,4351500018.0
2007-01-30 19:15:00,1.62294,1.62303,1.62269,1.62294,4258500004.0
2007-01-30 19:20:00,1.62287,1.62299,1.62265,1.62293,3823400027.0
2007-01-30 19:25:00,1.62286,1.62295,1.62265,1.62265,4605500007.0
2007-01-30 19:30:00,1.62295,1.62297,1.6227,1.6228,4477699979.0
2007-01-30 19:35:00,1.62288,1.62307,1.62256,1.62283,3878400002.0
2007-01-30 19:40:00,1.62279,1.62314,1.62276,1.62281,3066399999.0
2007-01-30 19:45:00,1.6229,1.62301,1.62269,1.62289,3696899998.0
2007-01-30 19:50:00,1.62274,1.62292,1.62243,1.62248,2058900013.0
2007-01-30 19:55:00,1.62259,1.62274,1.62239,1.62252,5970300030.0
2007-01-30 20:00:00,1.62268,1.6227,1.62222,1.62257,2137700004.0
2007-01-30 20:05:00,1.62245,1.62255,1.62216,1.62229,2789200010.0
2007-01-30 20:10:00,1.62221,1.62242,1.62211,1.62229,3870400004.0
2007-01-30 20:15:00,1.62225,1.62236,1.6221,1.62227,3576200019.0
2007-01-30 20:20:00,1.62223,1.62245,1.62208,1.62232,2914099999.0
2007-01-30 20:25:00,1.6222,1.62237,1.62201,1.62216,3527700011.0
2007-01-30 20:30:00,1.6225,1.6225,1.62211,1.62211,1548999996.0
2007-01-30 20:35:00,1.62215,1.62248,1.62214,1.62233,4947000000.0
2007-01-30 20:40:00,1.62232,1.62245,1.622,1.62222,3835500001.0
2007-01-30 20:45:00,1.62223,1.62235,1.62194,1.62228,4655100015.0
2007-01-30 20:50:00,1.62229,1.62245,1.62214,1.6223,4422400000.0
2007-01-30 20:55:00,1.62219,1.6228,1.62217,1.6225,3648500006.0
2007-01-30 21:00:00,1.6224,1.623,1.62218,1.6222,6317800009.0
2007-01-30 21:05:00,1.62239,1.62254,1.62209,1.62233,2848299993.0
2007-01-30 21:10:00,1.62253,1.62253,1.6223,1.62248,3888700000.0
2007-01-30 21:15:00,1.62243,1.62271,1.62221,1.62252,4145699997.0
2007-01-30 21:20:00,1.6228,1.6229,1.62222,1.62238,7783900003.0
2007-01-30 21:25:00,1.62247,1.62263,1.62197,1.62249,3536600006.0
2007-01-30 21:30:00,1.62236,1.62325,1.62228,1.6231,4592299997.0
2007-01-30 21:35:00,1.6232,1.62327,1.62271,1.62281,2257400003.0
2007-01-30 21:40:00,1.62296,1.62304,1.62272,1.62285,4076700015.0
2007-01-30 21:45:00,1.62282,1.62307,1.62268,1.62277,4658599996.0
2007-01-30 21:50:00,1.62292,1.62307,1.62275,1.62278,3072800019.0
2007-01-30 21:55:00,1.62278,1.62295,1.62264,1.62269,3360199998.0
2007-01-30 22:00:00,1.62277,1.62304,1.62241,1.62285,3309800013.0
2007-01-30 22:05:00,1.62288,1.62288,1.62258,1.62281,2116600016.0
2007-01-30 22:10:00,1.62278,1.62287,1.62259,1.62278,2204599997.0
2007-01-30 22:15:00,1.6227,1.62293,1.62254,1.62282,2021299995.0
2007-01-30 22:20:00,1.62277,1.62293,1.62257,1.62283,2176400021.0
2007-01-30 22:25:00,1.62274,1.62297,1.62246,1.62297,3374000007.0
2007-01-30 22:30:00,1.62271,1.6232,1.62258,1.62299,1746599997.0
2007-01-30 22:35:00,1.62317,1.62329,1.62223,1.6224,2335300013.0
2007-01-30 22:40:00,1.62308,1.62333,1.62282,1.62307,3612700022.0
2007-01-30 22:45:00,1.62307,1.62325,1.62287,1.623,1890299993.0
2007-01-30 22:50:00,1.62304,1.62328,1.62281,1.62296,1929900000.0
2007-01-30 22:55:00,1.62318,1.62323,1.62271,1.62271,1259900004.0
2007-01-30 23:00:00,1.62294,1.62333,1.62268,1.62317,1451100005.0
2007-01-30 23:05:00,1.62312,1.62325,1.62299,1.62316,981899997.0
2007-01-30 23:10:00,1.62318,1.62325,1.623,1.62318,1038500005.0
2007-01-30 23:15:00,1.62317,1.62328,1.62295,1.62301,1420299998.0
2007-01-30 23:20:00,1.62322,1.62322,1.62291,1.62291,840600002.0
2007-01-30 23:25:00,1.62307,1.62318,1.62285,1.62294,701700000.0
2007-01-30 23:30:00,1.62303,1.62313,1.62231,1.62238,1528100003.0
2007-01-30 23:35:00,1.62235,1.62318,1.6222,1.6231,858899999.0
2007-01-30 23:40:00,1.62312,1.62314,1.6228,1.62298,1298899990.0
2007-01-30 23:45:00,1.62295,1.62304,1.62235,1.62278,928699999.0
2007-01-30 23:50:00,1.62296,1.62303,1.62259,1.62259,1004200007.0
2007-01-30 23:55:00,1.62278,1.62301,1.62268,1.62285,701499997.0
2007-01-31 00:00:00,1.62282,1.62306,1.62252,1.62287,804400008.0
2007-01-31 00:05:00,1.62271,1.623,1.62246,1.62248,632300008.0
2007-01-31 00:10:00,1.62255,1.62298,1.62242,1.62252,1213500001.0
2007-01-31 00:15:00,1.6224,1.62271,1.62228,1.62237,1415700001.0
2007-01-31 00:20:00,1.62234,1.62255,1.62209,1.62228,1260000002.0
2007-01-31 00:25:00,1.62239,1.62262,1.62217,1.62248,1344199993.0
2007-01-31 00:30:00,1.62248,1.62265,1.62234,1.62245,1283499994.0
2007-01-31 00:35:00,1.6225,1.62255,1.6223,1.62245,535100000.0
2007-01-31 00:40:00,1.62232,1.62269,1.6223,1.62238,1621699997.0
2007-01-31 00:45:00,1.62244,1.6227,1.62232,1.62251,1256000006.0
2007-01-31 00:50:00,1.6226,1.62275,1.6224,1.62269,1234299998.0
2007-01-31 00:55:00,1.6226,1.6227,1.6223,1.62248,1483799997.0
2007-01-31 01:00:00,1.62195,1.62277,1.62194,1.62253,1527299996.0
2007-01-31 01:05:00,1.62256,1.6228,1.62218,1.62273,1305000010.0
2007-01-31 01:10:00,1.62265,1.62281,1.62239,1.6227,1092699995.0
2007-01-31 01:15:00,1.62271,1.62286,1.62212,1.62267,1553000004.0
2007-01-31 01:20:00,1.62264,1.62273,1.62245,1.6225,1125000005.0
2007-01-31 01:25:00,1.62253,1.62272,1.62241,1.62255,1402200009.0
2007-01-31 01:30:00,1.62264,1.62278,1.62239,1.62268,1116200001.0
2007-01-31 01:35:00,1.62246,1.62277,1.62241,1.62258,1245600001.0
2007-01-31 01:40:00,1.62254,1.62273,1.62241,1.62266,1177399995.0
2007-01-31 01:45:00,1.62269,1.62275,1.62249,1.62261,1112100009.0
2007-01-31 01:50:00,1.62267,1.62274,1.62243,1.62253,1182199997.0
2007-01-31 01:55:00,1.6226,1.62268,1.62238,1.62268,1139300010.0
2007-01-31 02:00:00,1.62263,1.62273,1.62243,1.62273,1344699992.0
2007-01-31 02:05:00,1.6225,1.6227,1.62182,1.62202,1474099986.0
2007-01-31 02:10:00,1.6225,1.62274,1.6223,1.62253,1181900005.0
2007-01-31 02:15:00,1.62248,1.62268,1.62237,1.62262,858599998.0
2007-01-31 02:20:00,1.6227,1.6227,1.62235,1.6226,1539400011.0
2007-01-31 02:25:00,1.62256,1.62265,1.62237,1.62265,1320599996.0
2007-01-31 02:30:00,1.62234,1.62273,1.62234,1.62247,1198600003.0
2007-01-31 02:35:00,1.62265,1.62281,1.62237,1.62276,1359699997.0
2007-01-31 02:40:00,1.6227,1.6227,1.62232,1.62249,1260900006.0
2007-01-31 02:45:00,1.62241,1.62264,1.62226,1.62245,1175000004.0
2007-01-31 02:50:00,1.62239,1.62255,1.62222,1.62245,1350400008.0
2007-01-31 02:55:00,1.62224,1.62245,1.62219,1.6224,1170199995.0
2007-01-31 03:00:00,1.62227,1.62252,1.62209,1.62225,1295200002.0
2007-01-31 03:05:00,1.6222,1.62246,1.62205,1.62205,1133400003.0
2007-01-31 03:10:00,1.62225,1.62234,1.62199,1.62218,940100002.0
2007-01-31 03:15:00,1.62216,1.62228,1.62173,1.62198,1359800001.0
2007-01-31 03:20:00,1.62213,1.62225,1.622,1.62225,957000001.0
2007-01-31 03:25:00,1.6222,1.62226,1.62203,1.62226,642999995.0
2007-01-31 03:30:00,1.62213,1.62226,1.62199,1.62225,1152700012.0
2007-01-31 03:35:00,1.6221,1.62227,1.622,1.62222,763100000.0
2007-01-31 03:40:00,1.62224,1.62229,1.62196,1.62225,1381199999.0
2007-01-31 03:45:00,1.62224,1.62245,1.6221,1.62227,885500002.0
2007-01-31 03:50:00,1.62231,1.62257,1.62222,1.6223,857299999.0
2007-01-31 03:55:00,1.62247,1.62249,1.62215,1.62226,1033199990.0
2007-01-31 04:00:00,1.62231,1.62231,1.62199,1.62229,1265599993.0
2007-01-31 04:05:00,1.62219,1.62241,1.62197,1.62224,1409700010.0
2007-01-31 04:10:00,1.62226,1.62238,1.62202,1.62223,938399999.0
2007-01-31 04:15:00,1.62229,1.62235,1.62195,1.6221,1150400003.0
2007-01-31 04:20:00,1.62201,1.62243,1.6219,1.62227,1352400011.0
2007-01-31 04:25:00,1.62173,1.62242,1.6208,1.62233,1215199997.0
2007-01-31 04:30:00,1.62219,1.62246,1.62219,1.62228,574200000.0
2007-01-31 04:35:00,1.62235,1.62245,1.62217,1.62231,1246299999.0
2007-01-31 04:40:00,1.62237,1.62251,1.6222,1.62241,1521300007.0
2007-01-31 04:45:00,1.62234,1.62265,1.6222,1.62232,1204500005.0
2007-01-31 04:50:00,1.62235,1.62271,1.62201,1.62248,886000005.0
2007-01-31 04:55:00,1.62181,1.62263,1.62173,1.62252,1698099985.0
2007-01-31 05:00:00,1.62251,1.62278,1.62244,1.62244,1470699999.0
2007-01-31 05:05:00,1.62203,1.6227,1.62197,1.62255,1316900007.0
2007-01-31 05:10:00,1.62258,1.62265,1.62241,1.62255,1216199996.0
2007-01-31 05:15:00,1.6224,1.62269,1.62236,1.62253,614200002.0
2007-01-31 05:20:00,1.62221,1.62319,1.62217,1.62301,1475799993.0
2007-01-31 05:25:00,1.6231,1.62322,1.62249,1.62296,1476999999.0
2007-01-31 05:30:00,1.62294,1.62322,1.62275,1.62322,1488700006.0
2007-01-31 05:35:00,1.62294,1.62322,1.62268,1.62294,1273899995.0
2007-01-31 05:40:00,1.62313,1.6232,1.62285,1.62295,1286200008.0
2007-01-31 05:45:00,1.62317,1.62338,1.62274,1.62274,1908400005.0
2007-01-31 05:50:00,1.62302,1.62312,1.62274,1.62274,1823300002.0
2007-01-31 05:55:00,1.62285,1.62302,1.62272,1.62282,1090300001.0
2007-01-31 06:00:00,1.62296,1.62308,1.6227,1.62276,1193900001.0
2007-01-31 06:05:00,1.62275,1.62309,1.62273,1.623,1609599993.0
2007-01-31 06:10:00,1.62287,1.62308,1.62275,1.62291,1034299998.0
2007-01-31 06:15:00,1.62291,1.62306,1.62279,1.62295,995600002.0
2007-01-31 06:20:00,1.62305,1.62305,1.62271,1.62298,1344500002.0
2007-01-31 06:25:00,1.62292,1.62308,1.62263,1.62297,1295600003.0
2007-01-31 06:30:00,1.62279,1.623,1.62272,1.623,853800003.0
2007-01-31 06:35:00,1.62292,1.62305,1.62276,1.62288,1030099999.0
2007-01-31 06:40:00,1.62284,1.62305,1.62282,1.623,1275700007.0
2007-01-31 06:45:00,1.62292,1.62305,1.62274,1.62277,885900002.0
2007-01-31 06:50:00,1.6229,1.62307,1.62249,1.6227,1273900005.0
2007-01-31 06:55:00,1.6228,1.623,1.62265,1.62292,1350900010.0
2007-01-31 07:00:00,1.62281,1.62302,1.62262,1.62287,991400003.0
2007-01-31 07:05:00,1.6229,1.62302,1.62267,1.62267,1052600005.0
2007-01-31 07:10:00,1.6228,1.62301,1.62271,1.62284,1118199991.0
2007-01-31 07:15:00,1.62284,1.62329,1.62275,1.6232,1754100005.0
2007-01-31 07:20:00,1.62317,1.62329,1.62287,1.62298,1393199994.0
2007-01-31 07:25:00,1.62305,1.62338,1.62282,1.62327,1325200010.0
2007-01-31 07:30:00,1.62332,1.62348,1.62307,1.62348,1229200000.0
2007-01-31 07:35:00,1.62333,1.6237,1.62331,1.62363,1042699999.0
2007-01-31 07:40:00,1.62349,1.62369,1.62316,1.62345,1455399994.0
2007-01-31 07:45:00,1.62357,1.62378,1.62348,1.62356,1115800001.0
2007-01-31 07:50:00,1.6237,1.62401,1.62343,1.62394,1548300009.0
2007-01-31 07:55:00,1.62385,1.62403,1.6237,1.6239,998899997.0
2007-01-31 08:00:00,1.62394,1.62413,1.62367,1.62406,1842400015.0
2007-01-31 08:05:00,1.62417,1.62425,1.62391,1.62412,1230200005.0
2007-01-31 08:10:00,1.62395,1.62421,1.62374,1.62382,1302399992.0
2007-01-31 08:15:00,1.62399,1.62415,1.62382,1.6241,1211000004.0
2007-01-31 08:20:00,1.62412,1.62424,1.62386,1.62403,1071000000.0
2007-01-31 08:25:00,1.624,1.62431,1.62397,1.6241,1299999998.0
2007-01-31 08:30:00,1.62404,1.62425,1.62391,1.62391,1064300003.0
2007-01-31 08:35:00,1.62405,1.62416,1.62378,1.62387,1681400004.0
2007-01-31 08:40:00,1.62385,1.62401,1.6237,1.62388,1370300008.0
2007-01-31 08:45:00,1.62394,1.62394,1.62349,1.62383,1387600005.0
2007-01-31 08:50:00,1.62371,1.62409,1.62363,1.6239,992500002.0
2007-01-31 08:55:00,1.62403,1.62462,1.62385,1.6245,1256299999.0
2007-01-31 09:00:00,1.62483,1.6254,1.62481,1.62525,1294800003.0
2007-01-31 09:05:00,1.6255,1.62596,1.62515,1.62563,1389399998.0
2007-01-31 09:10:00,1.62554,1.62596,1.62525,1.62547,1207299996.0
2007-01-31 09:15:00,1.62538,1.62571,1.62532,1.62545,1291200001.0
2007-01-31 09:20:00,1.62545,1.62569,1.6252,1.62531,1333400005.0
2007-01-31 09:25:00,1.62539,1.62551,1.62509,1.62516,1284300007.0
2007-01-31 09:30:00,1.62542,1.6255,1.6244,1.62448,1661200005.0
2007-01-31 09:35:00,1.62439,1.6246,1.62416,1.62449,1517199993.0
2007-01-31 09:40:00,1.62442,1.62466,1.62433,1.62433,1381800001.0
2007-01-31 09:45:00,1.62465,1.62483,1.62432,1.62439,1297900000.0
2007-01-31 09:50:00,1.62459,1.62472,1.62394,1.62407,1205600012.0
2007-01-31 09:55:00,1.62393,1.62434,1.62376,1.62414,1379600001.0
2007-01-31 10:00:00,1.62422,1.62476,1.62394,1.62476,1435200002.0
2007-01-31 10:05:00,1.62442,1.62476,1.62421,1.62466,1511400003.0
2007-01-31 10:10:00,1.62466,1.62496,1.62455,1.62484,1366200000.0
2007-01-31 10:15:00,1.62489,1.62489,1.62434,1.62439,1575600007.0
2007-01-31 10:20:00,1.62424,1.62441,1.62394,1.62412,1265900001.0
2007-01-31 10:25:00,1.62412,1.62426,1.62358,1.62389,1315899989.0
2007-01-31 10:30:00,1.62373,1.6239,1.62341,1.62362,1601200008.0
2007-01-31 10:35:00,1.62366,1.62396,1.62355,1.62378,1406200005.0
2007-01-31 10:40:00,1.62364,1.62387,1.6234,1.62376,1384299989.0
2007-01-31 10:45:00,1.62381,1.62387,1.6234,1.62357,1134000001.0
2007-01-31 10:50:00,1.62361,1.62374,1.62338,1.62359,1455300013.0
2007-01-31 10:55:00,1.62354,1.62395,1.62343,1.62376,1287600006.0
2007-01-31 11:00:00,1.62421,1.62561,1.62399,1.62538,1602700012.0
2007-01-31 11:05:00,1.62536,1.62556,1.6252,1.62527,808200007.0
2007-01-31 11:10:00,1.62507,1.6252,1.62464,1.6248,1221299992.0
2007-01-31 11:15:00,1.62474,1.62488,1.62456,1.62469,1298699998.0
2007-01-31 11:20:00,1.62465,1.62477,1.62434,1.62442,1376200000.0
2007-01-31 11:25:00,1.62429,1.62433,1.62396,1.62419,1651899995.0
2007-01-31 11:30:00,1.62419,1.62432,1.624,1.62415,2176699997.0
2007-01-31 11:35:00,1.62427,1.62504,1.62407,1.6247,1505500004.0
2007-01-31 11:40:00,1.62446,1.62512,1.62446,1.62473,1617600002.0
2007-01-31 11:45:00,1.6247,1.62487,1.62432,1.62451,1471900000.0
2007-01-31 11:50:00,1.62456,1.62467,1.62424,1.62429,1763800006.0
2007-01-31 11:55:00,1.62428,1.62471,1.62428,1.62462,1578700009.0
2007-01-31 12:00:00,1.62465,1.62465,1.62434,1.62445,1724500009.0
2007-01-31 12:05:00,1.62453,1.62462,1.62422,1.62458,1131900002.0
2007-01-31 12:10:00,1.62458,1.62476,1.62432,1.62455,1508300000.0
2007-01-31 12:15:00,1.62443,1.62447,1.62414,1.62434,1258100005.0
2007-01-31 12:20:00,1.62417,1.62451,1.62411,1.62442,1194299998.0
2007-01-31 12:25:00,1.62454,1.62463,1.62404,1.62428,1672699998.0
2007-01-31 12:30:00,1.62373,1.62373,1.62258,1.62284,1728100006.0
2007-01-31 12:35:00,1.62283,1.62315,1.62269,1.623,1595000005.0
2007-01-31 12:40:00,1.62302,1.6231,1.62247,1.62266,1605900015.0
2007-01-31 12:45:00,1.62273,1.62275,1.62223,1.62223,1571699998.0
2007-01-31 12:50:00,1.62211,1.62219,1.62128,1.62219,1673900003.0
2007-01-31 12:55:00,1.62222,1.62252,1.62184,1.62225,1507200004.0
2007-01-31 13:00:00,1.62231,1.62252,1.62204,1.62218,1436500014.0
2007-01-31 13:05:00,1.62218,1.62239,1.62206,1.62212,1400800005.0
2007-01-31 13:10:00,1.622,1.62228,1.62192,1.62196,1321500003.0
2007-01-31 13:15:00,1.62208,1.62215,1.62157,1.6217,1299199996.0
2007-01-31 13:20:00,1.6218,1.62191,1.62148,1.6216,1585900009.0
2007-01-31 13:25:00,1.62155,1.6219,1.62145,1.62186,1923400007.0
2007-01-31 13:30:00,1.6218,1.62214,1.62172,1.62206,1599700008.0
2007-01-31 13:35:00,1.62204,1.62215,1.62185,1.62198,1391299996.0
2007-01-31 13:40:00,1.62211,1.62211,1.6216,1.62175,1172200005.0
2007-01-31 13:45:00,1.62169,1.62169,1.62096,1.62144,1711500003.0
2007-01-31 13:50:00,1.62145,1.62146,1.62099,1.6212,1305400000.0
2007-01-31 13:55:00,1.62129,1.62152,1.62106,1.62115,1500400001.0
2007-01-31 14:00:00,1.62118,1.62151,1.62105,1.62125,1618800004.0
2007-01-31 14:05:00,1.62143,1.62201,1.62123,1.62184,1367500007.0
2007-01-31 14:10:00,1.62196,1.62196,1.6216,1.62164,1495700007.0
2007-01-31 14:15:00,1.62154,1.62169,1.62128,1.62141,1871499989.0
2007-01-31 14:20:00,1.62147,1.62174,1.62123,1.62153,1866500010.0
2007-01-31 14:25:00,1.62162,1.62202,1.62123,1.62201,1584599994.0
2007-01-31 14:30:00,1.62197,1.62208,1.62168,1.62185,1843800005.0
2007-01-31 14:35:00,1.62172,1.62206,1.62155,1.62182,1756600009.0
2007-01-31 14:40:00,1.62189,1.62214,1.62179,1.62193,1704400006.0
2007-01-31 14:45:00,1.62191,1.62205,1.6217,1.62202,1028200007.0
2007-01-31 14:50:00,1.62206,1.6226,1.62188,1.62239,1519200003.0
2007-01-31 14:55:00,1.62227,1.62229,1.6219,1.6221,1036700001.0
2007-01-31 15:00:00,1.62208,1.62222,1.62169,1.62182,1950100005.0
2007-01-31 15:05:00,1.62163,1.62177,1.62147,1.62162,1160699999.0
2007-01-31 15:10:00,1.62167,1.62179,1.62102,1.62121,1475700000.0
2007-01-31 15:15:00,1.62112,1.62185,1.62103,1.62172,1353600007.0
2007-01-31 15:20:00,1.62179,1.62189,1.62148,1.6216,1730100012.0
2007-01-31 15:25:00,1.62168,1.62199,1.62154,1.62179,1628399996.0
2007-01-31 15:30:00,1.6216,1.62224,1.62155,1.62174,1704400016.0
2007-01-31 15:35:00,1.62193,1.62243,1.62181,1.62237,1423600004.0
2007-01-31 15:40:00,1.62237,1.62271,1.62225,1.6226,1303700006.0
2007-01-31 15:45:00,1.62261,1.62273,1.62228,1.62247,1360500004.0
2007-01-31 15:50:00,1.62232,1.62269,1.62204,1.62226,1179299992.0
2007-01-31 15:55:00,1.62226,1.6223,1.62196,1.62208,1214100002.0
2007-01-31 16:00:00,1.62204,1.62222,1.62179,1.62198,1586000007.0
2007-01-31 16:05:00,1.62218,1.62238,1.622,1.62217,1802199989.0
2007-01-31 16:10:00,1.62221,1.62251,1.62202,1.62233,1706800008.0
2007-01-31 16:15:00,1.62217,1.62254,1.62198,1.62244,1890899995.0
2007-01-31 16:20:00,1.62238,1.62268,1.6223,1.6225,1577400007.0
2007-01-31 16:25:00,1.62247,1.62255,1.62207,1.62231,1361699994.0
2007-01-31 16:30:00,1.6221,1.62249,1.62202,1.62231,1095700004.0
2007-01-31 16:35:00,1.62211,1.62242,1.62206,1.62231,1262600008.0
2007-01-31 16:40:00,1.62238,1.62238,1.62176,1.622,1414500002.0
2007-01-31 16:45:00,1.62175,1.62209,1.62161,1.62188,1679200009.0
2007-01-31 16:50:00,1.62209,1.62218,1.62167,1.62188,1639000001.0
2007-01-31 16:55:00,1.62193,1.62193,1.62145,1.62175,1545499998.0
2007-01-31 17:00:00,1.62171,1.62191,1.62133,1.62133,2032500001.0
2007-01-31 17:05:00,1.62158,1.62159,1.62114,1.62143,1919400012.0
2007-01-31 17:10:00,1.62134,1.62156,1.62119,1.62155,1538299995.0
2007-01-31 17:15:00,1.62152,1.62166,1.62114,1.62141,1907700001.0
2007-01-31 17:20:00,1.62149,1.62179,1.62112,1.62157,1817000007.0
2007-01-31 17:25:00,1.62162,1.62173,1.62092,1.6211,1069200000.0
2007-01-31 17:30:00,1.62104,1.62141,1.62087,1.62108,1718499991.0
2007-01-31 17:35:00,1.62117,1.62128,1.62084,1.62115,1094600008.0
2007-01-31 17:40:00,1.62109,1.62135,1.62033,1.62092,1483099996.0
2007-01-31 17:45:00,1.62081,1.6211,1.62016,1.62034,1561100000.0
2007-01-31 17:50:00,1.62028,1.62089,1.62022,1.62083,1296000004.0
2007-01-31 17:55:00,1.6207,1.62124,1.6203,1.62124,1077399990.0
2007-01-31 18:00:00,1.62129,1.62144,1.6205,1.6206,6265099985.0
2007-01-31 18:05:00,1.6205,1.62134,1.6205,1.62119,10143499975.0
2007-01-31 18:10:00,1.62137,1.6214,1.621,1.6211,7515999990.0
2007-01-31 18:15:00,1.62118,1.62134,1.6208,1.62107,7811200024.0
2007-01-31 18:20:00,1.6211,1.62143,1.6209,1.621,5425000019.0
2007-01-31 18:25:00,1.6211,1.62147,1.6209,1.62121,7423100008.0
2007-01-31 18:30:00,1.62099,1.6212,1.62068,1.62068,3285899976.0
2007-01-31 18:35:00,1.62063,1.62063,1.61983,1.62023,8239800005.0
2007-01-31 18:40:00,1.61997,1.62021,1.6198,1.61995,4082100010.0
2007-01-31 18:45:00,1.61996,1.62064,1.61989,1.62062,2681700011.0
2007-01-31 18:50:00,1.6205,1.62099,1.62042,1.62097,5141300011.0
2007-01-31 18:55:00,1.62104,1.62104,1.62041,1.62065,6394600004.0
2007-01-31 19:00:00,1.62069,1.62084,1.62051,1.6207,2383999993.0
2007-01-31 19:05:00,1.62078,1.62092,1.6205,1.62086,4965900016.0
2007-01-31 19:10:00,1.62072,1.62107,1.62065,1.62106,4008400008.0
2007-01-31 19:15:00,1.62107,1.62124,1.62091,1.62114,4442199997.0
2007-01-31 19:20:00,1.62115,1.62124,1.62076,1.62096,3887600001.0
2007-01-31 19:25:00,1.62102,1.62121,1.62077,1.62092,4327000002.0
2007-01-31 19:30:00,1.6205,1.6212,1.6205,1.62105,5584400020.0
2007-01-31 19:35:00,1.62101,1.62113,1.6207,1.62093,4130099997.0
2007-01-31 19:40:00,1.62098,1.62105,1.62078,1.62081,3073800008.0
2007-01-31 19:45:00,1.62078,1.62098,1.62072,1.62091,3432200025.0
2007-01-31 19:50:00,1.62082,1.62102,1.62069,1.62088,2351300001.0
2007-01-31 19:55:00,1.62085,1.62094,1.6206,1.62077,5740600007.0
2007-01-31 20:00:00,1.62077,1.62095,1.6206,1.6208,2442600014.0
2007-01-31 20:05:00,1.6207,1.62083,1.62056,1.62071,2537499989.0
2007-01-31 20:10:00,1.6207,1.62098,1.62051,1.62098,3863599979.0
2007-01-31 20:15:00,1.6209,1.6211,1.6204,1.6208,4837700018.0
2007-01-31 20:20:00,1.6209,1.62112,1.6204,1.62081,3470000001.0
2007-01-31 20:25:00,1.62081,1.62093,1.62039,1.62054,4749200020.0
2007-01-31 20:30:00,1.6207,1.6208,1.6204,1.62065,2885999969.0
2007-01-31 20:35:00,1.62048,1.62095,1.62043,1.62046,5038499987.0
2007-01-31 20:40:00,1.62061,1.62085,1.62044,1.62072,3858999990.0
2007-01-31 20:45:00,1.62075,1.62093,1.62047,1.62073,3977399995.0
2007-01-31 20:50:00,1.62075,1.62088,1.62053,1.62076,6271900000.0
2007-01-31 20:55:00,1.62071,1.6211,1.6206,1.6207,5907300006.0
2007-01-31 21:00:00,1.6205,1.6212,1.6205,1.62064,6029200020.0
2007-01-31 21:05:00,1.62079,1.62103,1.62067,1.6207,2993999982.0
2007-01-31 21:10:00,1.62087,1.62094,1.62039,1.62078,3494700002.0
2007-01-31 21:15:00,1.62072,1.62092,1.61994,1.62047,4181600013.0
2007-01-31 21:20:00,1.6206,1.62076,1.62017,1.62061,5002400000.0
2007-01-31 21:25:00,1.62081,1.62099,1.62052,1.62077,3269300006.0
2007-01-31 21:30:00,1.62059,1.62074,1.6203,1.62048,4511500016.0
2007-01-31 21:35:00,1.62048,1.6207,1.6203,1.62056,2613700006.0
2007-01-31 21:40:00,1.62041,1.62128,1.62035,1.6212,4111199992.0
2007-01-31 21:45:00,1.6211,1.62142,1.62098,1.62111,4892299999.0
2007-01-31 21:50:00,1.6211,1.62125,1.62078,1.62082,2516900002.0
2007-01-31 21:55:00,1.62093,1.62113,1.62057,1.62062,3494700002.0
2007-01-31 22:00:00,1.62064,1.62122,1.62062,1.62102,3229499991.0
2007-01-31 22:05:00,1.62102,1.62102,1.62058,1.62086,2035500000.0
2007-01-31 22:10:00,1.62084,1.62111,1.62073,1.621,2130799997.0
2007-01-31 22:15:00,1.62078,1.62116,1.62053,1.62061,1699400007.0
2007-01-31 22:20:00,1.6204,1.62074,1.62037,1.62045,2079399999.0
2007-01-31 22:25:00,1.62071,1.62083,1.62038,1.62068,3127600003.0
2007-01-31 22:30:00,1.62053,1.6211,1.62025,1.62076,2133300001.0
2007-01-31 22:35:00,1.62087,1.62087,1.62036,1.62058,2618100007.0
2007-01-31 22:40:00,1.62056,1.6208,1.62041,1.62062,3512299997.0
2007-01-31 22:45:00,1.62063,1.62076,1.62037,1.62065,1887900010.0
2007-01-31 22:50:00,1.62068,1.62087,1.62042,1.62052,1852500020.0
2007-01-31 22:55:00,1.62073,1.62078,1.62029,1.62057,1464699996.0
2007-01-31 23:00:00,1.62056,1.62092,1.62029,1.62078,1378900005.0
2007-01-31 23:05:00,1.62059,1.62072,1.62029,1.6205,854700005.0
2007-01-31 23:10:00,1.62039,1.62059,1.62027,1.6205,965499993.0
2007-01-31 23:15:00,1.62043,1.62107,1.62027,1.62093,1360399991.0
2007-01-31 23:20:00,1.62072,1.62106,1.6207,1.62097,1051700002.0
2007-01-31 23:25:00,1.62095,1.62108,1.62082,1.6209,1024099997.0
2007-01-31 23:30:00,1.62103,1.62136,1.6209,1.6211,1111000000.0
2007-01-31 23:35:00,1.62109,1.62127,1.62097,1.62106,1076000003.0
2007-01-31 23:40:00,1.62113,1.62138,1.62101,1.62135,1267100003.0
2007-01-31 23:45:00,1.62113,1.62129,1.62086,1.62098,1165200014.0
2007-01-31 23:50:00,1.621,1.62126,1.62085,1.62111,1130000008.0
2007-01-31 23:55:00,1.62109,1.62123,1.62097,1.62113,670200007.0
2007-02-01 00:00:00,1.62115,1.6212,1.6209,1.62099,615700002.0
2007-02-01 00:05:00,1.621,1.62115,1.62063,1.62075,1001900003.0
2007-02-01 00:10:00,1.62085,1.62112,1.62082,1.62108,1140699994.0
2007-02-01 00:15:00,1.62083,1.62138,1.62083,1.62107,988599989.0
2007-02-01 00:20:00,1.62107,1.62119,1.62065,1.62076,805900004.0
2007-02-01 00:25:00,1.62085,1.62115,1.62068,1.621,909200005.0
2007-02-01 00:30:00,1.62106,1.62115,1.62082,1.62099,1220100009.0
2007-02-01 00:35:00,1.62109,1.62131,1.62097,1.62117,670699995.0
2007-02-01 00:40:00,1.62112,1.6213,1.62082,1.62092,1331500005.0
2007-02-01 00:45:00,1.62083,1.62107,1.6207,1.62087,1610200007.0
2007-02-01 00:50:00,1.6209,1.62115,1.62073,1.62107,1436100012.0
2007-02-01 00:55:00,1.62098,1.62115,1.6205,1.62075,1360899999.0
2007-02-01 01:00:00,1.62082,1.62089,1.62038,1.62081,1540199990.0
2007-02-01 01:05:00,1.62078,1.621,1.62055,1.62095,1155099997.0
2007-02-01 01:10:00,1.62083,1.62087,1.62053,1.62082,1202100000.0
2007-02-01 01:15:00,1.62083,1.62085,1.62029,1.62079,966500000.0
2007-02-01 01:20:00,1.62083,1.62093,1.62042,1.62061,822300008.0
2007-02-01 01:25:00,1.62074,1.62092,1.6205,1.6208,1108200005.0
2007-02-01 01:30:00,1.62087,1.62094,1.62044,1.62063,1011999999.0
2007-02-01 01:35:00,1.62043,1.62087,1.62035,1.62059,1281200008.0
2007-02-01 01:40:00,1.62065,1.62094,1.6206,1.6208,1126600003.0
2007-02-01 01:45:00,1.62091,1.62092,1.62045,1.62059,1276899997.0
2007-02-01 01:50:00,1.62067,1.62078,1.6205,1.62066,845300008.0
2007-02-01 01:55:00,1.62067,1.62091,1.62056,1.62082,1259899992.0
2007-02-01 02:00:00,1.62078,1.62092,1.62048,1.62078,1289500002.0
2007-02-01 02:05:00,1.62054,1.62073,1.62021,1.6204,1301300009.0
2007-02-01 02:10:00,1.62037,1.62056,1.62014,1.62046,1296900005.0
2007-02-01 02:15:00,1.6205,1.62055,1.62025,1.62033,754299996.0
2007-02-01 02:20:00,1.62042,1.62056,1.62023,1.6205,1375199993.0
2007-02-01 02:25:00,1.62048,1.62067,1.62031,1.62059,1481400009.0
2007-02-01 02:30:00,1.62045,1.62087,1.62004,1.62013,875900001.0
2007-02-01 02:35:00,1.62074,1.62081,1.6204,1.62059,1042700000.0
2007-02-01 02:40:00,1.62075,1.62092,1.62053,1.62092,1104399993.0
2007-02-01 02:45:00,1.62092,1.62104,1.62064,1.62088,1162799999.0
2007-02-01 02:50:00,1.62088,1.621,1.62071,1.62071,1164999997.0
2007-02-01 02:55:00,1.62077,1.62097,1.6206,1.62081,1255999988.0
2007-02-01 03:00:00,1.62076,1.62089,1.62045,1.62082,1660000002.0
2007-02-01 03:05:00,1.62074,1.621,1.62044,1.6208,1572800004.0
2007-02-01 03:10:00,1.62088,1.62097,1.62064,1.6209,1738199998.0
2007-02-01 03:15:00,1.62078,1.62109,1.62054,1.62074,1275000002.0
2007-02-01 03:20:00,1.62076,1.62113,1.62076,1.62113,678599991.0
2007-02-01 03:25:00,1.62099,1.6212,1.62083,1.62105,1585099999.0
2007-02-01 03:30:00,1.62098,1.6211,1.62081,1.62105,1209800007.0
2007-02-01 03:35:00,1.62092,1.62113,1.62081,1.62085,1170199999.0
2007-02-01 03:40:00,1.62103,1.62111,1.62071,1.62097,1390400008.0
2007-02-01 03:45:00,1.62097,1.62112,1.6208,1.62095,1159000001.0
2007-02-01 03:50:00,1.62107,1.62122,1.62092,1.62112,1281000003.0
2007-02-01 03:55:00,1.621,1.62131,1.62085,1.62101,1328299992.0
2007-02-01 04:00:00,1.62097,1.62124,1.62085,1.62124,1495900013.0
2007-02-01 04:05:00,1.62116,1.62124,1.62078,1.62097,1486800008.0
2007-02-01 04:10:00,1.62094,1.62113,1.62084,1.621,977500004.0
2007-02-01 04:15:00,1.62103,1.62117,1.62085,1.62105,892400005.0
2007-02-01 04:20:00,1.62109,1.62129,1.6208,1.6211,1340399998.0
2007-02-01 04:25:00,1.62115,1.62126,1.62086,1.62115,1496500006.0
2007-02-01 04:30:00,1.62115,1.62138,1.62097,1.62121,1150900000.0
2007-02-01 04:35:00,1.62125,1.6213,1.62086,1.62097,1578400009.0
2007-02-01 04:40:00,1.62115,1.62121,1.62091,1.62098,1207799995.0
2007-02-01 04:45:00,1.62104,1.62126,1.62075,1.62093,1212400011.0
2007-02-01 04:50:00,1.62091,1.6211,1.62077,1.62086,742399995.0
2007-02-01 04:55:00,1.6209,1.62113,1.62069,1.6209,1243200005.0
2007-02-01 05:00:00,1.6209,1.62103,1.6207,1.62076,1157700007.0
2007-02-01 05:05:00,1.62088,1.62088,1.62058,1.62074,895200003.0
2007-02-01 05:10:00,1.62075,1.62087,1.62056,1.6208,1012399987.0
2007-02-01 05:15:00,1.62078,1.62087,1.62051,1.62051,675599998.0
2007-02-01 05:20:00,1.62073,1.62097,1.62034,1.62078,1186200006.0
2007-02-01 05:25:00,1.6207,1.62097,1.62062,1.62085,1164500010.0
2007-02-01 05:30:00,1.6209,1.62097,1.62046,1.62069,1032600013.0
2007-02-01 05:35:00,1.6208,1.62096,1.6206,1.62067,1330700012.0
2007-02-01 05:40:00,1.62072,1.62087,1.62049,1.62064,802099999.0
2007-02-01 05:45:00,1.6207,1.62093,1.62057,1.62076,1722900003.0
2007-02-01 05:50:00,1.62081,1.6209,1.62046,1.62065,1610199999.0
2007-02-01 05:55:00,1.62068,1.62082,1.62054,1.62071,1210899998.0
2007-02-01 06:00:00,1.6207,1.62075,1.62047,1.62061,1285499994.0
2007-02-01 06:05:00,1.62068,1.62082,1.62039,1.62075,1710000000.0
2007-02-01 06:10:00,1.62068,1.6208,1.6204,1.62058,1193799994.0
2007-02-01 06:15:00,1.62067,1.62098,1.62005,1.62083,1517500000.0
2007-02-01 06:20:00,1.62091,1.62098,1.62025,1.62048,1162799995.0
2007-02-01 06:25:00,1.62088,1.62096,1.62033,1.62074,1186000002.0
2007-02-01 06:30:00,1.62079,1.62099,1.62074,1.62085,785099998.0
2007-02-01 06:35:00,1.62088,1.62104,1.62065,1.62082,871399999.0
2007-02-01 06:40:00,1.62073,1.62093,1.62068,1.6208,1280300007.0
2007-02-01 06:45:00,1.6209,1.62094,1.62059,1.62073,1325099998.0
2007-02-01 06:50:00,1.6206,1.621,1.6206,1.62078,1131399998.0
2007-02-01 06:55:00,1.6209,1.62097,1.62063,1.62084,1253800001.0
2007-02-01 07:00:00,1.62088,1.621,1.62067,1.62086,1308199999.0
2007-02-01 07:05:00,1.62079,1.62093,1.62011,1.62067,997700006.0
2007-02-01 07:10:00,1.62046,1.6208,1.62031,1.6208,931700009.0
2007-02-01 07:15:00,1.6208,1.62088,1.62059,1.62074,1161499995.0
2007-02-01 07:20:00,1.62073,1.62095,1.62067,1.62082,1108000000.0
2007-02-01 07:25:00,1.62017,1.62091,1.62017,1.62074,1228600001.0
2007-02-01 07:30:00,1.6209,1.62095,1.62058,1.6208,932700005.0
2007-02-01 07:35:00,1.62078,1.62085,1.62053,1.62067,769599995.0
2007-02-01 07:40:00,1.62061,1.62081,1.62042,1.62066,1441800002.0
2007-02-01 07:45:00,1.62066,1.62075,1.62043,1.62043,1198099995.0
2007-02-01 07:50:00,1.62066,1.62077,1.6204,1.62077,1218299997.0
2007-02-01 07:55:00,1.62064,1.62085,1.62064,1.62071,754999998.0
2007-02-01 08:00:00,1.62073,1.62081,1.62046,1.62067,1515899999.0
2007-02-01 08:05:00,1.62061,1.62069,1.62021,1.6205,1502900002.0
2007-02-01 08:10:00,1.62037,1.62058,1.62007,1.62007,1455699989.0
2007-02-01 08:15:00,1.62032,1.62067,1.62023,1.62061,1213699995.0
2007-02-01 08:20:00,1.62057,1.6207,1.62038,1.62055,1662900008.0
2007-02-01 08:25:00,1.62058,1.62073,1.62029,1.6206,1250400006.0
2007-02-01 08:30:00,1.62062,1.6208,1.62042,1.62064,1553300007.0
2007-02-01 08:35:00,1.6205,1.62059,1.62032,1.62056,1068599999.0
2007-02-01 08:40:00,1.62043,1.6206,1.62027,1.62045,1375800005.0
2007-02-01 08:45:00,1.62055,1.62056,1.62014,1.6204,1198700001.0
2007-02-01 08:50:00,1.62058,1.62088,1.62047,1.62061,1268200003.0
2007-02-01 08:55:00,1.62075,1.62119,1.62051,1.62108,1371100004.0
2007-02-01 09:00:00,1.62096,1.62133,1.62088,1.62123,1127799997.0
2007-02-01 09:05:00,1.62112,1.62131,1.62098,1.62131,1258799993.0
2007-02-01 09:10:00,1.62123,1.62142,1.62114,1.6214,1038200001.0
2007-02-01 09:15:00,1.62145,1.62184,1.62129,1.62146,1742100005.0
2007-02-01 09:20:00,1.62137,1.62145,1.62098,1.62112,1703000015.0
2007-02-01 09:25:00,1.62114,1.62151,1.62095,1.62135,1490200006.0
2007-02-01 09:30:00,1.62121,1.62144,1.62117,1.62129,1512399997.0
2007-02-01 09:35:00,1.6214,1.62162,1.62123,1.62144,1234200005.0
2007-02-01 09:40:00,1.62153,1.62162,1.62066,1.62082,1072000003.0
2007-02-01 09:45:00,1.62084,1.62098,1.62013,1.62048,1314500006.0
2007-02-01 09:50:00,1.62046,1.62046,1.61948,1.61948,1391700005.0
2007-02-01 09:55:00,1.61968,1.61971,1.61931,1.61958,1339399998.0
2007-02-01 10:00:00,1.61964,1.61993,1.61956,1.61959,1241800003.0
2007-02-01 10:05:00,1.61959,1.61998,1.61959,1.61982,1806600012.0
2007-02-01 10:10:00,1.6198,1.61989,1.61935,1.61955,1485399999.0
2007-02-01 10:15:00,1.61969,1.62005,1.61949,1.61996,1349800010.0
2007-02-01 10:20:00,1.61997,1.62022,1.61981,1.62007,1297900000.0
2007-02-01 10:25:00,1.62005,1.62018,1.61969,1.61984,1761400005.0
2007-02-01 10:30:00,1.61939,1.61974,1.61915,1.6193,1194000009.0
2007-02-01 10:35:00,1.6194,1.61942,1.61912,1.61927,1144899993.0
2007-02-01 10:40:00,1.61913,1.61916,1.61873,1.61891,1975900000.0
2007-02-01 10:45:00,1.61903,1.61917,1.61859,1.61887,1581500005.0
2007-02-01 10:50:00,1.61878,1.61921,1.61854,1.61905,1295999996.0
2007-02-01 10:55:00,1.61915,1.61958,1.61901,1.61952,1462399992.0
2007-02-01 11:00:00,1.61951,1.61963,1.61918,1.61933,1279500004.0
2007-02-01 11:05:00,1.61917,1.61962,1.61917,1.61954,1414300008.0
2007-02-01 11:10:00,1.61948,1.61955,1.6192,1.61932,1159100001.0
2007-02-01 11:15:00,1.61936,1.61937,1.61866,1.61882,1287100003.0
2007-02-01 11:20:00,1.61885,1.61902,1.61848,1.61876,1399500000.0
2007-02-01 11:25:00,1.61875,1.61917,1.61856,1.61908,1140900007.0
2007-02-01 11:30:00,1.61904,1.61909,1.61868,1.619,1661800007.0
2007-02-01 11:35:00,1.61889,1.61916,1.61885,1.61903,1295700004.0
2007-02-01 11:40:00,1.61897,1.61929,1.61897,1.61916,1242400000.0
2007-02-01 11:45:00,1.6192,1.61949,1.61911,1.61942,1309700003.0
2007-02-01 11:50:00,1.61949,1.61999,1.61928,1.61976,1925400006.0
2007-02-01 11:55:00,1.61969,1.62011,1.61965,1.61981,1433300004.0
2007-02-01 12:00:00,1.6198,1.62058,1.61972,1.62036,1456700005.0
2007-02-01 12:05:00,1.62044,1.62055,1.61981,1.61992,1725100008.0
2007-02-01 12:10:00,1.61997,1.6201,1.61965,1.61991,1628700004.0
2007-02-01 12:15:00,1.62,1.62,1.61921,1.61933,1314700017.0
2007-02-01 12:20:00,1.61929,1.61936,1.61902,1.61935,1051899998.0
2007-02-01 12:25:00,1.61937,1.6195,1.61913,1.61918,1501800006.0
2007-02-01 12:30:00,1.61916,1.61935,1.61893,1.61915,1388499990.0
2007-02-01 12:35:00,1.61919,1.61936,1.61898,1.61917,1246200002.0
2007-02-01 12:40:00,1.61918,1.61922,1.6187,1.6189,1389899994.0
2007-02-01 12:45:00,1.61892,1.61901,1.6187,1.61882,1294700012.0
2007-02-01 12:50:00,1.61889,1.61903,1.61853,1.61883,1411200007.0
2007-02-01 12:55:00,1.61893,1.61918,1.61875,1.61905,1452700006.0
2007-02-01 13:00:00,1.61918,1.61931,1.61878,1.61902,1628400001.0
2007-02-01 13:05:00,1.61903,1.61903,1.61852,1.61852,1281199994.0
2007-02-01 13:10:00,1.61875,1.61902,1.6186,1.61887,1376300000.0
2007-02-01 13:15:00,1.61885,1.61893,1.61856,1.61864,1574700002.0
2007-02-01 13:20:00,1.6188,1.61893,1.61846,1.61878,1211099999.0
2007-02-01 13:25:00,1.61864,1.61878,1.61838,1.61869,1554199999.0
2007-02-01 13:30:00,1.61879,1.61882,1.61853,1.61878,1366700001.0
2007-02-01 13:35:00,1.61866,1.61902,1.61857,1.61872,1443000008.0
2007-02-01 13:40:00,1.61885,1.61903,1.61861,1.61877,1261300010.0
2007-02-01 13:45:00,1.61874,1.61882,1.61836,1.61845,1682199997.0
2007-02-01 13:50:00,1.6186,1.61865,1.61835,1.61847,1092099997.0
2007-02-01 13:55:00,1.61855,1.61862,1.61824,1.61846,1384199993.0
2007-02-01 14:00:00,1.61843,1.61851,1.61794,1.6184,1417899999.0
2007-02-01 14:05:00,1.6185,1.61861,1.61825,1.61847,1146200009.0
2007-02-01 14:10:00,1.61845,1.61899,1.61838,1.61879,1450200001.0
2007-02-01 14:15:00,1.61875,1.61901,1.61852,1.61861,1342500004.0
2007-02-01 14:20:00,1.61861,1.61865,1.61819,1.61824,1889200011.0
2007-02-01 14:25:00,1.61828,1.61833,1.61791,1.61833,1915600003.0
2007-02-01 14:30:00,1.61827,1.61835,1.61787,1.61799,1513199999.0
2007-02-01 14:35:00,1.61808,1.61861,1.61774,1.61828,1416499996.0
2007-02-01 14:40:00,1.61822,1.61842,1.61795,1.6181,1710599993.0
2007-02-01 14:45:00,1.61801,1.61825,1.61793,1.61805,1138200005.0
2007-02-01 14:50:00,1.61816,1.61823,1.61761,1.61763,1859899988.0
2007-02-01 14:55:00,1.61772,1.61822,1.61764,1.61805,1526700008.0
2007-02-01 15:00:00,1.6181,1.61827,1.61789,1.61827,1802199981.0
2007-02-01 15:05:00,1.61818,1.61854,1.618,1.61821,1479800008.0
2007-02-01 15:10:00,1.61805,1.61805,1.61749,1.61754,1398199998.0
2007-02-01 15:15:00,1.61758,1.61785,1.61738,1.61765,1358100002.0
2007-02-01 15:20:00,1.61741,1.61753,1.61685,1.61722,1534100011.0
2007-02-01 15:25:00,1.61717,1.61739,1.61698,1.61702,1634199996.0
2007-02-01 15:30:00,1.61699,1.6174,1.61691,1.61716,1157799999.0
2007-02-01 15:35:00,1.61727,1.61745,1.61697,1.61713,1424199996.0
2007-02-01 15:40:00,1.61711,1.61742,1.61702,1.61709,1447800010.0
2007-02-01 15:45:00,1.61721,1.61737,1.6169,1.61712,1632400003.0
2007-02-01 15:50:00,1.61705,1.61728,1.61693,1.61721,1296100005.0
2007-02-01 15:55:00,1.61698,1.61721,1.61684,1.61705,1327099999.0
2007-02-01 16:00:00,1.61702,1.61708,1.61657,1.61679,1643600003.0
2007-02-01 16:05:00,1.61685,1.61721,1.61665,1.617,1235700011.0
2007-02-01 16:10:00,1.61699,1.61724,1.6167,1.61718,1616499987.0
2007-02-01 16:15:00,1.61671,1.6171,1.61659,1.61663,1496000013.0
2007-02-01 16:20:00,1.61667,1.61691,1.61659,1.6167,1450099997.0
2007-02-01 16:25:00,1.61672,1.61803,1.6166,1.61796,1547300000.0
2007-02-01 16:30:00,1.61786,1.6184,1.61786,1.6181,1420300008.0
2007-02-01 16:35:00,1.61805,1.61819,1.6179,1.61805,1442099997.0
2007-02-01 16:40:00,1.61802,1.61815,1.61771,1.61793,1384499994.0
2007-02-01 16:45:00,1.61798,1.61801,1.61739,1.61747,1258199995.0
2007-02-01 16:50:00,1.61745,1.61769,1.61702,1.61728,1588700015.0
2007-02-01 16:55:00,1.61733,1.61737,1.61683,1.61737,1296299998.0
2007-02-01 17:00:00,1.61707,1.61737,1.61672,1.61697,1459099999.0
2007-02-01 17:05:00,1.61702,1.61732,1.61679,1.61702,1387200003.0
2007-02-01 17:10:00,1.617,1.61713,1.61672,1.61713,1180900006.0
2007-02-01 17:15:00,1.61738,1.61771,1.61732,1.61753,1569299995.0
2007-02-01 17:20:00,1.61763,1.61781,1.61738,1.61738,1230600000.0
2007-02-01 17:25:00,1.6175,1.61774,1.61739,1.61762,1327600008.0
2007-02-01 17:30:00,1.61744,1.61791,1.61744,1.61763,1226399996.0
2007-02-01 17:35:00,1.61763,1.6178,1.61726,1.6177,1490600002.0
2007-02-01 17:40:00,1.61754,1.6181,1.61754,1.61806,1497200004.0
2007-02-01 17:45:00,1.61801,1.61811,1.61768,1.61793,1703299994.0
2007-02-01 17:50:00,1.61789,1.61878,1.61789,1.61847,1139400000.0
2007-02-01 17:55:00,1.61833,1.61848,1.61809,1.61838,1123199997.0
2007-02-01 18:00:00,1.61838,1.61847,1.6178,1.6181,6145100040.0
2007-02-01 18:05:00,1.6182,1.61845,1.6182,1.61832,3961000024.0
2007-02-01 18:10:00,1.6184,1.6187,1.61815,1.6186,7358299998.0
2007-02-01 18:15:00,1.61822,1.6184,1.61771,1.61794,4556100013.0
2007-02-01 18:20:00,1.61816,1.6184,1.61799,1.6184,6418800015.0
2007-02-01 18:25:00,1.6183,1.6186,1.6182,1.61822,7487500023.0
2007-02-01 18:30:00,1.6182,1.61824,1.61787,1.61815,5543300019.0
2007-02-01 18:35:00,1.61815,1.61839,1.618,1.61827,8653799998.0
2007-02-01 18:40:00,1.61814,1.61851,1.61809,1.61835,3669400016.0
2007-02-01 18:45:00,1.61838,1.61873,1.61816,1.61841,2864900009.0
2007-02-01 18:50:00,1.61833,1.61866,1.61814,1.61824,4838499998.0
2007-02-01 18:55:00,1.61835,1.61835,1.61783,1.6181,6084300023.0
2007-02-01 19:00:00,1.61809,1.61827,1.6178,1.61798,2260299992.0
2007-02-01 19:05:00,1.61827,1.61845,1.61805,1.61825,7188499990.0
2007-02-01 19:10:00,1.6184,1.61882,1.61826,1.61882,3240400011.0
2007-02-01 19:15:00,1.61878,1.61883,1.61819,1.61838,4990600018.0
2007-02-01 19:20:00,1.61835,1.61849,1.61808,1.61836,3559900007.0
2007-02-01 19:25:00,1.61838,1.61869,1.61808,1.61824,4603300025.0
2007-02-01 19:30:00,1.61833,1.61857,1.61818,1.6185,4468099995.0
2007-02-01 19:35:00,1.61838,1.61875,1.61822,1.61839,3919400004.0
2007-02-01 19:40:00,1.61847,1.61896,1.6184,1.61896,3046800002.0
2007-02-01 19:45:00,1.61905,1.61945,1.61899,1.61925,3428700010.0
2007-02-01 19:50:00,1.61916,1.6194,1.61902,1.6192,2037499995.0
2007-02-01 19:55:00,1.61917,1.61925,1.6185,1.61865,5756600014.0
2007-02-01 20:00:00,1.61872,1.61901,1.61841,1.61901,2252499995.0
2007-02-01 20:05:00,1.61889,1.61905,1.61879,1.61883,2816800002.0
2007-02-01 20:10:00,1.6189,1.61904,1.61866,1.61882,3928899991.0
2007-02-01 20:15:00,1.61887,1.61904,1.61866,1.6187,4800300010.0
2007-02-01 20:20:00,1.6186,1.61903,1.6186,1.6189,3804100004.0
2007-02-01 20:25:00,1.6189,1.61902,1.61844,1.61861,3136800018.0
2007-02-01 20:30:00,1.6186,1.6187,1.61829,1.61846,4968000001.0
2007-02-01 20:35:00,1.61858,1.61879,1.61835,1.61838,4828499989.0
2007-02-01 20:40:00,1.61854,1.61883,1.6184,1.61847,4112200011.0
2007-02-01 20:45:00,1.61868,1.61884,1.61825,1.61857,4418600017.0
2007-02-01 20:50:00,1.61857,1.61878,1.6184,1.61877,6067800012.0
2007-02-01 20:55:00,1.61871,1.61881,1.6185,1.6186,5746300007.0
2007-02-01 21:00:00,1.6185,1.61878,1.6185,1.61852,6217600006.0
2007-02-01 21:05:00,1.61859,1.61885,1.6185,1.61864,2681499994.0
2007-02-01 21:10:00,1.61885,1.61885,1.6186,1.61875,3780200013.0
2007-02-01 21:15:00,1.61885,1.61885,1.61851,1.61855,4137900004.0
2007-02-01 21:20:00,1.6188,1.6189,1.61833,1.61868,5045500008.0
2007-02-01 21:25:00,1.61858,1.61876,1.61792,1.61792,3359700001.0
2007-02-01 21:30:00,1.61844,1.6189,1.61831,1.6184,2777700021.0
2007-02-01 21:35:00,1.61849,1.61862,1.6183,1.6186,2236699999.0
2007-02-01 21:40:00,1.61861,1.61893,1.61841,1.61889,4719800001.0
2007-02-01 21:45:00,1.61887,1.61899,1.6185,1.61874,4946100002.0
2007-02-01 21:50:00,1.61875,1.61888,1.6185,1.6186,3340300003.0
2007-02-01 21:55:00,1.61858,1.61882,1.61837,1.61858,3442400003.0
2007-02-01 22:00:00,1.61866,1.61882,1.6183,1.61845,3344200008.0
2007-02-01 22:05:00,1.61856,1.61867,1.61839,1.61867,1656199995.0
2007-02-01 22:10:00,1.6187,1.61898,1.61853,1.61882,1879799994.0
2007-02-01 22:15:00,1.61886,1.61907,1.61866,1.61882,1852400008.0
2007-02-01 22:20:00,1.61864,1.61897,1.61839,1.61854,2024600000.0
2007-02-01 22:25:00,1.61854,1.61891,1.61836,1.61873,3380300008.0
2007-02-01 22:30:00,1.61865,1.61891,1.61849,1.61885,2148100011.0
2007-02-01 22:35:00,1.61883,1.6189,1.61808,1.61861,2366800003.0
2007-02-01 22:40:00,1.6188,1.61892,1.61839,1.61866,3590799996.0
2007-02-01 22:45:00,1.61868,1.61893,1.61856,1.61866,1893999999.0
2007-02-01 22:50:00,1.61887,1.61892,1.61854,1.61872,1447800007.0
2007-02-01 22:55:00,1.61884,1.61908,1.6186,1.61897,1779999993.0
2007-02-01 23:00:00,1.61919,1.61948,1.61871,1.61947,1578400002.0
2007-02-01 23:05:00,1.6194,1.61957,1.61911,1.61928,1810600001.0
2007-02-01 23:10:00,1.61932,1.61951,1.61918,1.61938,1346000003.0
2007-02-01 23:15:00,1.61945,1.6195,1.61908,1.61914,1590200007.0
2007-02-01 23:20:00,1.61903,1.61924,1.61887,1.61894,1116299992.0
2007-02-01 23:25:00,1.61915,1.61917,1.61894,1.61902,1009799994.0
2007-02-01 23:30:00,1.61918,1.61944,1.61889,1.61919,1481500000.0
2007-02-01 23:35:00,1.61916,1.61935,1.61897,1.61914,803600002.0
2007-02-01 23:40:00,1.61905,1.61922,1.61887,1.61922,1277500000.0
2007-02-01 23:45:00,1.61909,1.61918,1.61884,1.61895,996600001.0
2007-02-01 23:50:00,1.61917,1.6194,1.61893,1.61915,1282800001.0
2007-02-01 23:55:00,1.61919,1.61946,1.619,1.61919,1157000005.0
2007-02-02 00:00:00,1.61876,1.61908,1.61876,1.61883,957499994.0
2007-02-02 00:05:00,1.61891,1.61905,1.61868,1.61887,904599997.0
2007-02-02 00:10:00,1.61894,1.61901,1.61864,1.61882,1085500000.0
2007-02-02 00:15:00,1.61884,1.61898,1.61827,1.61881,1078499999.0
2007-02-02 00:20:00,1.61887,1.61902,1.61865,1.61865,1179299994.0
2007-02-02 00:25:00,1.61879,1.61895,1.61867,1.61882,958499997.0
2007-02-02 00:30:00,1.61895,1.61898,1.61874,1.6189,1184900003.0
2007-02-02 00:35:00,1.6188,1.61895,1.61869,1.61878,858200000.0
2007-02-02 00:40:00,1.61895,1.61898,1.61864,1.61878,1100400000.0
2007-02-02 00:45:00,1.61882,1.61906,1.61879,1.61894,1202500009.0
2007-02-02 00:50:00,1.61885,1.61923,1.61864,1.61912,1195900002.0
2007-02-02 00:55:00,1.61921,1.61935,1.61895,1.61923,1183600006.0
2007-02-02 01:00:00,1.61913,1.61938,1.61906,1.6193,1210499997.0
2007-02-02 01:05:00,1.61918,1.61931,1.61907,1.61909,1133700009.0
2007-02-02 01:10:00,1.61924,1.61933,1.61897,1.61924,1122500005.0
2007-02-02 01:15:00,1.6193,1.61931,1.61875,1.61908,1208299994.0
2007-02-02 01:20:00,1.61928,1.61928,1.61891,1.61919,901500005.0
2007-02-02 01:25:00,1.6191,1.61927,1.61859,1.61901,1239700013.0
2007-02-02 01:30:00,1.61912,1.61934,1.61887,1.6192,1370700010.0
2007-02-02 01:35:00,1.6191,1.61928,1.61891,1.61905,1094899999.0
2007-02-02 01:40:00,1.6191,1.61915,1.61833,1.61905,735900004.0
2007-02-02 01:45:00,1.61899,1.61917,1.61891,1.61902,1024600008.0
2007-02-02 01:50:00,1.61908,1.61918,1.61871,1.61874,745499999.0
2007-02-02 01:55:00,1.61913,1.61921,1.6189,1.61915,1036100008.0
2007-02-02 02:00:00,1.61915,1.61915,1.61884,1.61915,1139600005.0
2007-02-02 02:05:00,1.61899,1.61919,1.61877,1.61901,1223699999.0
2007-02-02 02:10:00,1.6191,1.61913,1.61816,1.61906,1011299997.0
2007-02-02 02:15:00,1.61905,1.61917,1.61839,1.61911,1254899990.0
2007-02-02 02:20:00,1.61892,1.61917,1.61892,1.61915,1390999994.0
2007-02-02 02:25:00,1.61912,1.61913,1.61882,1.61913,961500010.0
2007-02-02 02:30:00,1.6191,1.61927,1.61883,1.6191,1271300000.0
2007-02-02 02:35:00,1.61935,1.61938,1.61891,1.61916,1232999996.0
2007-02-02 02:40:00,1.61922,1.61933,1.61891,1.61895,1608899998.0
2007-02-02 02:45:00,1.61915,1.61929,1.61894,1.61906,861199994.0
2007-02-02 02:50:00,1.61917,1.61926,1.61896,1.61918,1114300000.0
2007-02-02 02:55:00,1.61909,1.6192,1.61887,1.61906,1221900011.0
2007-02-02 03:00:00,1.61907,1.61915,1.61878,1.61897,1070399997.0
2007-02-02 03:05:00,1.61918,1.6193,1.61898,1.61922,1205699995.0
2007-02-02 03:10:00,1.6192,1.61933,1.61895,1.61922,1451500012.0
2007-02-02 03:15:00,1.61928,1.61938,1.619,1.61923,993599993.0
2007-02-02 03:20:00,1.61917,1.61945,1.61905,1.61937,1111500004.0
2007-02-02 03:25:00,1.61908,1.61941,1.61899,1.61941,925899996.0
2007-02-02 03:30:00,1.61928,1.6194,1.61907,1.61935,1356500000.0
2007-02-02 03:35:00,1.61924,1.61943,1.61908,1.61908,1043699995.0
2007-02-02 03:40:00,1.6193,1.61943,1.619,1.6193,1243300000.0
2007-02-02 03:45:00,1.61931,1.6195,1.6192,1.61938,1579000010.0
2007-02-02 03:50:00,1.61927,1.61944,1.61909,1.6193,656299996.0
2007-02-02 03:55:00,1.61919,1.61938,1.61904,1.61919,921899997.0
2007-02-02 04:00:00,1.61935,1.61937,1.61877,1.61884,1077400002.0
2007-02-02 04:05:00,1.61878,1.61941,1.61875,1.61927,1680899990.0
2007-02-02 04:10:00,1.61926,1.6194,1.61876,1.61922,1056900007.0
2007-02-02 04:15:00,1.61932,1.61938,1.61898,1.61915,826799999.0
2007-02-02 04:20:00,1.61916,1.61929,1.6189,1.61904,1612300000.0
2007-02-02 04:25:00,1.61921,1.6193,1.61893,1.61902,995999996.0
2007-02-02 04:30:00,1.61915,1.61939,1.61902,1.61927,1126900004.0
2007-02-02 04:35:00,1.61922,1.61946,1.61902,1.61946,1166400000.0
2007-02-02 04:40:00,1.61942,1.6195,1.61916,1.61938,1704400007.0
2007-02-02 04:45:00,1.61925,1.61962,1.61912,1.6192,1031900002.0
2007-02-02 04:50:00,1.61932,1.61942,1.61909,1.61926,726100002.0
2007-02-02 04:55:00,1.61933,1.61963,1.61919,1.61945,1316500008.0
2007-02-02 05:00:00,1.6195,1.61962,1.61933,1.6195,1339000005.0
2007-02-02 05:05:00,1.6195,1.61955,1.61927,1.6193,873200002.0
2007-02-02 05:10:00,1.61943,1.61951,1.61925,1.6193,1051200004.0
2007-02-02 05:15:00,1.61934,1.61944,1.61918,1.61937,1205100003.0
2007-02-02 05:20:00,1.61935,1.6195,1.61903,1.61941,1240599995.0
2007-02-02 05:25:00,1.61927,1.6195,1.61923,1.61935,1552700004.0
2007-02-02 05:30:00,1.61938,1.61955,1.61924,1.61948,1074700007.0
2007-02-02 05:35:00,1.61957,1.61973,1.61905,1.61953,1430500003.0
2007-02-02 05:40:00,1.61961,1.61963,1.61932,1.61952,688800005.0
2007-02-02 05:45:00,1.61944,1.61976,1.61932,1.61932,1317899998.0
2007-02-02 05:50:00,1.61958,1.61967,1.61929,1.61953,1761100004.0
2007-02-02 05:55:00,1.61943,1.61972,1.61941,1.61952,1468400007.0
2007-02-02 06:00:00,1.6196,1.61972,1.61943,1.61956,1678800008.0
2007-02-02 06:05:00,1.6197,1.61994,1.61943,1.61994,1575700003.0
2007-02-02 06:10:00,1.6199,1.62002,1.61964,1.61988,1448400002.0
2007-02-02 06:15:00,1.61995,1.62007,1.61979,1.61981,885799999.0
2007-02-02 06:20:00,1.61998,1.61998,1.6196,1.61984,1449999998.0
2007-02-02 06:25:00,1.61974,1.6201,1.61948,1.6201,1362800004.0
2007-02-02 06:30:00,1.61995,1.62015,1.61989,1.62008,1208699996.0
2007-02-02 06:35:00,1.61998,1.62018,1.61936,1.61974,775899998.0
2007-02-02 06:40:00,1.62004,1.62034,1.61986,1.62028,914900000.0
2007-02-02 06:45:00,1.62007,1.62025,1.61987,1.62013,1141800013.0
2007-02-02 06:50:00,1.62015,1.62025,1.61962,1.61963,1618800003.0
2007-02-02 06:55:00,1.61973,1.61988,1.61958,1.6197,1789200007.0
2007-02-02 07:00:00,1.61975,1.61996,1.6196,1.61988,1427799999.0
2007-02-02 07:05:00,1.61985,1.62004,1.61965,1.61994,820499999.0
2007-02-02 07:10:00,1.61979,1.62005,1.61979,1.61999,607599999.0
2007-02-02 07:15:00,1.6199,1.62015,1.61973,1.62003,1597499986.0
2007-02-02 07:20:00,1.62008,1.6202,1.61971,1.61983,1229800008.0
2007-02-02 07:25:00,1.61971,1.61999,1.61965,1.61977,1283399999.0
2007-02-02 07:30:00,1.61976,1.61998,1.61962,1.6198,847100004.0
2007-02-02 07:35:00,1.6198,1.6198,1.61951,1.61978,729900000.0
2007-02-02 07:40:00,1.61967,1.61978,1.61946,1.61946,1499299996.0
2007-02-02 07:45:00,1.61965,1.61969,1.61946,1.61952,1399300006.0
2007-02-02 07:50:00,1.6195,1.6197,1.61935,1.61969,1058099986.0
2007-02-02 07:55:00,1.61945,1.61965,1.61934,1.61934,600599999.0
2007-02-02 08:00:00,1.61947,1.61962,1.6193,1.61943,1664300011.0
2007-02-02 08:05:00,1.61955,1.61977,1.61931,1.61964,1074800008.0
2007-02-02 08:10:00,1.61964,1.61982,1.6194,1.61958,1405300003.0
2007-02-02 08:15:00,1.61964,1.61975,1.61938,1.61968,731700011.0
2007-02-02 08:20:00,1.61965,1.61974,1.61939,1.61958,1439800003.0
2007-02-02 08:25:00,1.61942,1.6196,1.61926,1.61945,1105999989.0
2007-02-02 08:30:00,1.6194,1.61955,1.61923,1.61955,1080600001.0
2007-02-02 08:35:00,1.61955,1.61965,1.6193,1.61958,957400001.0
2007-02-02 08:40:00,1.61946,1.61989,1.61945,1.61982,1092800001.0
2007-02-02 08:45:00,1.61981,1.61989,1.61933,1.6195,1431800008.0
2007-02-02 08:50:00,1.61944,1.6196,1.6193,1.61945,1364000003.0
2007-02-02 08:55:00,1.61948,1.6196,1.61899,1.61952,1195700008.0
2007-02-02 09:00:00,1.61944,1.62023,1.61931,1.61997,1017100001.0
2007-02-02 09:05:00,1.61994,1.62017,1.61987,1.62003,700300003.0
2007-02-02 09:10:00,1.61999,1.62016,1.61911,1.61919,1683199998.0
2007-02-02 09:15:00,1.61907,1.61951,1.61907,1.61935,1201400002.0
2007-02-02 09:20:00,1.61956,1.61956,1.61874,1.61888,1258000000.0
2007-02-02 09:25:00,1.61896,1.61911,1.61869,1.61902,1521899997.0
2007-02-02 09:30:00,1.61893,1.61901,1.61872,1.61887,1269400004.0
2007-02-02 09:35:00,1.61888,1.61893,1.61848,1.61883,1135399998.0
2007-02-02 09:40:00,1.61864,1.61883,1.61845,1.6185,1527600011.0
2007-02-02 09:45:00,1.61881,1.6189,1.61855,1.61871,1651100001.0
2007-02-02 09:50:00,1.61888,1.61899,1.61867,1.61877,1139099997.0
2007-02-02 09:55:00,1.6189,1.61896,1.6186,1.6187,1065600000.0
2007-02-02 10:00:00,1.61869,1.61887,1.61845,1.6187,1122299994.0
2007-02-02 10:05:00,1.61863,1.61883,1.61844,1.61857,1553700000.0
2007-02-02 10:10:00,1.61868,1.61883,1.61849,1.61871,1247899989.0
2007-02-02 10:15:00,1.61874,1.61909,1.61866,1.61897,1357300004.0
2007-02-02 10:20:00,1.61888,1.61913,1.61881,1.61907,1393300002.0
2007-02-02 10:25:00,1.61913,1.6192,1.61864,1.61878,1558900000.0
2007-02-02 10:30:00,1.61882,1.61891,1.61841,1.61854,1420399998.0
2007-02-02 10:35:00,1.61856,1.61878,1.61844,1.61862,1348399993.0
2007-02-02 10:40:00,1.61857,1.61865,1.61816,1.61851,1841199994.0
2007-02-02 10:45:00,1.61853,1.61866,1.6183,1.61859,1249100002.0
2007-02-02 10:50:00,1.61842,1.61865,1.61834,1.61858,1573599995.0
2007-02-02 10:55:00,1.61843,1.61879,1.61838,1.61838,1049400003.0
2007-02-02 11:00:00,1.61833,1.61845,1.61785,1.61811,1587099998.0
2007-02-02 11:05:00,1.61818,1.61825,1.61793,1.61824,1015699995.0
2007-02-02 11:10:00,1.61808,1.6183,1.61793,1.6181,1380600002.0
2007-02-02 11:15:00,1.61808,1.6182,1.61789,1.61807,1340900003.0
2007-02-02 11:20:00,1.61806,1.61819,1.61784,1.61795,1748100003.0
2007-02-02 11:25:00,1.618,1.61815,1.61771,1.61799,1338900011.0
2007-02-02 11:30:00,1.618,1.61815,1.6178,1.6181,1790199987.0
2007-02-02 11:35:00,1.61796,1.6182,1.61786,1.61804,1498200010.0
2007-02-02 11:40:00,1.61811,1.61829,1.61795,1.61805,1426600008.0
2007-02-02 11:45:00,1.61802,1.61826,1.6178,1.61802,1346800010.0
2007-02-02 11:50:00,1.61805,1.61813,1.61778,1.61787,1874300011.0
2007-02-02 11:55:00,1.61805,1.61821,1.61783,1.61795,1697700010.0
2007-02-02 12:00:00,1.61802,1.61811,1.6175,1.61767,1683800008.0
2007-02-02 12:05:00,1.61779,1.61801,1.61753,1.61795,1474700003.0
2007-02-02 12:10:00,1.61801,1.61801,1.61744,1.6176,1551700012.0
2007-02-02 12:15:00,1.6176,1.61771,1.6173,1.61746,1107800015.0
2007-02-02 12:20:00,1.61746,1.61767,1.61731,1.61751,1202200000.0
2007-02-02 12:25:00,1.61753,1.61771,1.61733,1.61753,1580800014.0
2007-02-02 12:30:00,1.6175,1.61773,1.61709,1.6171,1820899995.0
2007-02-02 12:35:00,1.61723,1.61742,1.61706,1.61726,1352000004.0
2007-02-02 12:40:00,1.61714,1.61739,1.61691,1.6171,1618800001.0
2007-02-02 12:45:00,1.61719,1.61743,1.61701,1.61743,1050900001.0
2007-02-02 12:50:00,1.61729,1.61742,1.61694,1.61741,1523800009.0
2007-02-02 12:55:00,1.61734,1.61785,1.61716,1.6176,1337100005.0
2007-02-02 13:00:00,1.61757,1.61788,1.61737,1.61763,1094699993.0
2007-02-02 13:05:00,1.61758,1.6176,1.61728,1.61745,1026799999.0
2007-02-02 13:10:00,1.61734,1.61745,1.61685,1.61697,1633300002.0
2007-02-02 13:15:00,1.61693,1.61726,1.61683,1.61693,1353600002.0
2007-02-02 13:20:00,1.61694,1.61719,1.61672,1.61693,1670899994.0
2007-02-02 13:25:00,1.61704,1.61709,1.61669,1.61695,1546099999.0
2007-02-02 13:30:00,1.61695,1.61707,1.61679,1.61694,1863299999.0
2007-02-02 13:35:00,1.61707,1.61722,1.6168,1.61691,1089599997.0
2007-02-02 13:40:00,1.61701,1.61709,1.61671,1.61678,1335099993.0
2007-02-02 13:45:00,1.61699,1.61726,1.61681,1.61712,1627899999.0
2007-02-02 13:50:00,1.61703,1.61732,1.61697,1.61723,1182900004.0
2007-02-02 13:55:00,1.61716,1.61766,1.61704,1.61765,1546800003.0
2007-02-02 14:00:00,1.61754,1.61764,1.61715,1.61748,1714999993.0
2007-02-02 14:05:00,1.61753,1.61775,1.61735,1.61766,1459500006.0
2007-02-02 14:10:00,1.61767,1.6178,1.61748,1.61773,1639100010.0
2007-02-02 14:15:00,1.61774,1.61807,1.61765,1.61796,851599999.0
2007-02-02 14:20:00,1.61796,1.61819,1.61774,1.61803,1872700002.0
2007-02-02 14:25:00,1.61806,1.61833,1.61784,1.61826,1259100006.0
2007-02-02 14:30:00,1.61827,1.61835,1.6179,1.61799,1627500013.0
2007-02-02 14:35:00,1.61811,1.61832,1.61788,1.618,1339300004.0
2007-02-02 14:40:00,1.61808,1.61813,1.61772,1.61795,1505699994.0
2007-02-02 14:45:00,1.61789,1.61818,1.61786,1.61804,1437500014.0
2007-02-02 14:50:00,1.61822,1.61831,1.61793,1.61802,1483900005.0
2007-02-02 14:55:00,1.618,1.61814,1.61755,1.61773,1156900005.0
2007-02-02 15:00:00,1.61768,1.61782,1.61751,1.6177,1425199998.0
2007-02-02 15:05:00,1.61748,1.61773,1.61722,1.61734,1259900005.0
2007-02-02 15:10:00,1.61749,1.61775,1.61725,1.61747,1229100004.0
2007-02-02 15:15:00,1.61736,1.61782,1.61726,1.61758,1536499998.0
2007-02-02 15:20:00,1.61759,1.61782,1.6174,1.61762,1443000004.0
2007-02-02 15:25:00,1.61761,1.61792,1.61724,1.61747,1482699999.0
2007-02-02 15:30:00,1.61716,1.6178,1.61703,1.61707,2001400003.0
2007-02-02 15:35:00,1.61734,1.61762,1.61695,1.61731,1317899995.0
2007-02-02 15:40:00,1.61731,1.61822,1.61707,1.61812,1808000002.0
2007-02-02 15:45:00,1.61811,1.61826,1.6178,1.61825,1565000015.0
2007-02-02 15:50:00,1.61813,1.61827,1.61792,1.61815,1412900006.0
2007-02-02 15:55:00,1.61823,1.6185,1.61788,1.61834,1267899997.0
2007-02-02 16:00:00,1.61834,1.61872,1.61817,1.61817,1366199998.0
2007-02-02 16:05:00,1.618,1.61883,1.61771,1.61869,1425300012.0
2007-02-02 16:10:00,1.619,1.62003,1.61873,1.61964,1634400012.0
2007-02-02 16:15:00,1.61946,1.62022,1.61946,1.62015,1458900002.0
2007-02-02 16:20:00,1.61993,1.62008,1.61892,1.61895,1344800006.0
2007-02-02 16:25:00,1.61889,1.61927,1.61855,1.61855,1085799999.0
2007-02-02 16:30:00,1.61861,1.61877,1.61795,1.61842,1207899997.0
2007-02-02 16:35:00,1.61832,1.61859,1.61806,1.61806,1783899989.0
2007-02-02 16:40:00,1.61821,1.61842,1.61778,1.61815,1541899998.0
2007-02-02 16:45:00,1.61801,1.61818,1.6176,1.61794,1381000007.0
2007-02-02 16:50:00,1.61793,1.618,1.61757,1.61764,1530000010.0
2007-02-02 16:55:00,1.61781,1.61794,1.61723,1.61739,1441200007.0
2007-02-02 17:00:00,1.61737,1.61757,1.61616,1.61646,1328199996.0
2007-02-02 17:05:00,1.61658,1.61712,1.61641,1.61696,1385600014.0
2007-02-02 17:10:00,1.61696,1.61696,1.61614,1.61638,1429499990.0
2007-02-02 17:15:00,1.61637,1.61669,1.61613,1.61654,1476099998.0
2007-02-02 17:20:00,1.61674,1.61727,1.61662,1.61694,1058699998.0
2007-02-02 17:25:00,1.61693,1.61715,1.61665,1.61691,1660500003.0
2007-02-02 17:30:00,1.6169,1.61702,1.61647,1.61663,1660999997.0
2007-02-02 17:35:00,1.6169,1.61716,1.61668,1.617,1528600006.0
2007-02-02 17:40:00,1.61663,1.61746,1.61663,1.61729,1525199999.0
2007-02-02 17:45:00,1.61717,1.61762,1.61717,1.61758,1472999993.0
2007-02-02 17:50:00,1.61754,1.61771,1.61721,1.6173,1292600010.0
2007-02-02 17:55:00,1.61724,1.61732,1.61634,1.61681,1156000005.0
2007-02-02 18:00:00,1.61683,1.61697,1.6167,1.6169,5177399976.0
2007-02-02 18:05:00,1.6168,1.617,1.61625,1.61662,7937999965.0
2007-02-02 18:10:00,1.6164,1.6167,1.61628,1.6166,5569700021.0
2007-02-02 18:15:00,1.6166,1.61689,1.61644,1.61681,5534499992.0
2007-02-02 18:20:00,1.61669,1.61687,1.6165,1.6166,4816600006.0
2007-02-02 18:25:00,1.6167,1.6167,1.61632,1.61637,5909300004.0
2007-02-02 18:30:00,1.61632,1.6168,1.61616,1.6168,7468099999.0
2007-02-02 18:35:00,1.61642,1.6167,1.61632,1.61665,7148700005.0
2007-02-02 18:40:00,1.61644,1.61656,1.61611,1.61621,3378999997.0
2007-02-02 18:45:00,1.61621,1.61659,1.61616,1.61645,2631500003.0
2007-02-02 18:50:00,1.61652,1.61671,1.61624,1.61653,5683800016.0
2007-02-02 18:55:00,1.61658,1.61687,1.61638,1.61671,6134100001.0
2007-02-02 19:00:00,1.61655,1.61681,1.61651,1.61661,2497600010.0
2007-02-02 19:05:00,1.61672,1.61689,1.61634,1.61644,6189800016.0
2007-02-02 19:10:00,1.61658,1.61681,1.6163,1.61661,3669200023.0
2007-02-02 19:15:00,1.61646,1.6166,1.61625,1.61642,4716500020.0
2007-02-02 19:20:00,1.61653,1.61654,1.61622,1.61652,3707500002.0
2007-02-02 19:25:00,1.61653,1.61676,1.61637,1.61652,4941200017.0
2007-02-02 19:30:00,1.61666,1.61684,1.61644,1.61679,4324399996.0
2007-02-02 19:35:00,1.61678,1.61681,1.61646,1.61648,4829800017.0
2007-02-02 19:40:00,1.61657,1.61691,1.6165,1.61666,2949100001.0
2007-02-02 19:45:00,1.61671,1.6169,1.61647,1.61679,3376100004.0
2007-02-02 19:50:00,1.61677,1.6171,1.61662,1.6169,1864400001.0
2007-02-02 19:55:00,1.61708,1.61755,1.61704,1.61736,5568700002.0
2007-02-02 20:00:00,1.61768,1.6181,1.61748,1.61762,2263799993.0
2007-02-02 20:05:00,1.61743,1.61762,1.6172,1.61748,2555700010.0
2007-02-02 20:10:00,1.61758,1.61764,1.61731,1.6174,3886299999.0
2007-02-02 20:15:00,1.61741,1.61772,1.61738,1.61768,4015900010.0
2007-02-02 20:20:00,1.61758,1.61773,1.61738,1.61751,3110000001.0
2007-02-02 20:25:00,1.61747,1.61761,1.61727,1.61728,3348300019.0
2007-02-02 20:30:00,1.6172,1.61758,1.6172,1.6174,2045899981.0
2007-02-02 20:35:00,1.61755,1.6176,1.61712,1.61712,4445600008.0
2007-02-02 20:40:00,1.61737,1.61762,1.61721,1.61725,4642400011.0
2007-02-02 20:45:00,1.6173,1.6177,1.61727,1.61758,3678400012.0
2007-02-02 20:50:00,1.61773,1.6178,1.61747,1.61754,6707599981.0
2007-02-02 20:55:00,1.61748,1.6178,1.6172,1.6173,7304200032.0
2007-02-02 21:00:00,1.6174,1.61767,1.6172,1.61729,6154300032.0
2007-02-02 21:05:00,1.61748,1.61752,1.61705,1.61713,2936699996.0
2007-02-02 21:10:00,1.61728,1.61735,1.61687,1.61706,3326299996.0
2007-02-02 21:15:00,1.61694,1.61715,1.61668,1.61705,4409699996.0
2007-02-02 21:20:00,1.61663,1.61717,1.61661,1.61706,3503300017.0
2007-02-02 21:25:00,1.61709,1.61734,1.61681,1.6172,3661900010.0
2007-02-02 21:30:00,1.61721,1.6174,1.61699,1.61729,4283700002.0
2007-02-02 21:35:00,1.61733,1.61755,1.61726,1.6173,1920700006.0
2007-02-02 21:40:00,1.6174,1.61747,1.61706,1.61731,4411100007.0
2007-02-02 21:45:00,1.61726,1.61752,1.61715,1.61738,4782100022.0
2007-02-02 21:50:00,1.61736,1.61755,1.61717,1.61744,3446700022.0
2007-02-02 21:55:00,1.61733,1.61763,1.61716,1.6174,3623900001.0
2007-02-02 22:00:00,1.61721,1.61734,1.61681,1.61722,3180000011.0
2007-02-02 22:05:00,1.61719,1.61725,1.61681,1.6171,2004999991.0
2007-02-02 22:10:00,1.61709,1.61724,1.6169,1.61717,1796800004.0
2007-02-02 22:15:00,1.61704,1.61727,1.6169,1.61718,1746799995.0
2007-02-02 22:20:00,1.61715,1.61723,1.61682,1.61683,2156499997.0
2007-02-02 22:25:00,1.6171,1.61722,1.61677,1.6172,3273900001.0
2007-02-02 22:30:00,1.617,1.61725,1.6167,1.61676,1995500008.0
2007-02-02 22:35:00,1.61693,1.61693,1.61651,1.61664,2385899993.0
2007-02-02 22:40:00,1.61645,1.61673,1.61626,1.61646,3642100003.0
2007-02-02 22:45:00,1.61679,1.61723,1.61653,1.61692,1969300010.0
2007-02-02 22:50:00,1.61712,1.61717,1.61659,1.61684,1950900002.0
2007-02-02 22:55:00,1.61706,1.61706,1.61645,1.61675,1296299994.0
2007-02-02 23:00:00,1.61671,1.61715,1.61637,1.61705,1122999992.0
2007-02-02 23:05:00,1.61699,1.61713,1.61681,1.61705,861799998.0
2007-02-02 23:10:00,1.61695,1.61703,1.61647,1.6169,1121500002.0
2007-02-02 23:15:00,1.61694,1.6171,1.61677,1.61689,1121000004.0
2007-02-02 23:20:00,1.61697,1.61715,1.61691,1.61698,565899997.0
2007-02-02 23:25:00,1.61718,1.61718,1.6169,1.61716,714400005.0
2007-02-02 23:30:00,1.61715,1.61715,1.61675,1.617,1342300003.0
2007-02-02 23:35:00,1.61696,1.61718,1.61675,1.61697,882100004.0
2007-02-02 23:40:00,1.61696,1.61732,1.61693,1.61732,1348400004.0
2007-02-02 23:45:00,1.61731,1.61755,1.61705,1.61717,902500005.0
2007-02-02 23:50:00,1.61701,1.61745,1.61699,1.61699,991700008.0
2007-02-02 23:55:00,1.61721,1.61736,1.61665,1.61732,899899999.0
2007-02-05 00:00:00,1.6174,1.61755,1.6171,1.61718,1605199989.0
2007-02-05 00:05:00,1.61734,1.61762,1.61715,1.61757,1516400016.0
2007-02-05 00:10:00,1.61712,1.61758,1.61666,1.61705,1348999997.0
2007-02-05 00:15:00,1.6171,1.61715,1.61632,1.6171,1262599999.0
2007-02-05 00:20:00,1.61715,1.61738,1.61685,1.6172,1469900006.0
2007-02-05 00:25:00,1.6173,1.61735,1.61708,1.61725,1197500000.0
2007-02-05 00:30:00,1.61737,1.61742,1.61702,1.61727,1464900008.0
2007-02-05 00:35:00,1.61737,1.61752,1.61715,1.61731,798500003.0
2007-02-05 00:40:00,1.61734,1.61754,1.61716,1.61748,1499600015.0
2007-02-05 00:45:00,1.61745,1.61757,1.6171,1.61743,1281400004.0
2007-02-05 00:50:00,1.61741,1.61755,1.61715,1.6175,1124899999.0
2007-02-05 00:55:00,1.6174,1.61758,1.61715,1.61725,1543499999.0
2007-02-05 01:00:00,1.61734,1.61778,1.61731,1.6177,1190100000.0
2007-02-05 01:05:00,1.61769,1.61771,1.61716,1.61752,1350200003.0
2007-02-05 01:10:00,1.61763,1.61771,1.61734,1.61771,1392699995.0
2007-02-05 01:15:00,1.61765,1.61773,1.61689,1.61752,1900999997.0
2007-02-05 01:20:00,1.61713,1.61771,1.61704,1.61748,1418700000.0
2007-02-05 01:25:00,1.61725,1.6176,1.61719,1.61737,1074599999.0
2007-02-05 01:30:00,1.61739,1.61758,1.61715,1.61739,1583200011.0
2007-02-05 01:35:00,1.61733,1.61756,1.61701,1.61742,1563700004.0
2007-02-05 01:40:00,1.6171,1.61756,1.61685,1.6174,1260300006.0
2007-02-05 01:45:00,1.6175,1.61758,1.61735,1.61758,1275700001.0
2007-02-05 01:50:00,1.61755,1.61763,1.61706,1.61743,1199699990.0
2007-02-05 01:55:00,1.61742,1.61757,1.61722,1.61747,1306000005.0
2007-02-05 02:00:00,1.61745,1.61755,1.61722,1.61747,1468199998.0
2007-02-05 02:05:00,1.6173,1.61759,1.61704,1.6175,1512500000.0
2007-02-05 02:10:00,1.61725,1.61752,1.61697,1.61729,1267800007.0
2007-02-05 02:15:00,1.61722,1.61738,1.61638,1.61703,836300000.0
2007-02-05 02:20:00,1.61693,1.61705,1.61675,1.61692,1382800001.0
2007-02-05 02:25:00,1.61691,1.61691,1.61646,1.61673,1310800007.0
2007-02-05 02:30:00,1.61642,1.61688,1.61642,1.61658,1519399999.0
2007-02-05 02:35:00,1.61681,1.61686,1.61603,1.61684,1074100008.0
2007-02-05 02:40:00,1.6169,1.61695,1.61667,1.61688,1201400001.0
2007-02-05 02:45:00,1.6168,1.61691,1.61648,1.61669,1044000003.0
2007-02-05 02:50:00,1.61652,1.6168,1.61619,1.61662,1009800000.0
2007-02-05 02:55:00,1.61669,1.61695,1.61667,1.61681,1641500005.0
2007-02-05 03:00:00,1.6169,1.61695,1.61631,1.61645,1108000003.0
2007-02-05 03:05:00,1.6167,1.61683,1.61657,1.61671,989700000.0
2007-02-05 03:10:00,1.61685,1.61707,1.61667,1.61695,1282900006.0
2007-02-05 03:15:00,1.61688,1.61698,1.61662,1.61667,794499997.0
2007-02-05 03:20:00,1.61667,1.61686,1.61652,1.61674,1003900001.0
2007-02-05 03:25:00,1.6167,1.61676,1.61629,1.61645,653600003.0
2007-02-05 03:30:00,1.61642,1.61658,1.616,1.61627,1233800006.0
2007-02-05 03:35:00,1.6161,1.61665,1.61594,1.61665,1056800008.0
2007-02-05 03:40:00,1.61652,1.61665,1.61617,1.61665,1122200009.0
2007-02-05 03:45:00,1.61657,1.61675,1.6164,1.61662,1523299995.0
2007-02-05 03:50:00,1.61622,1.61678,1.61607,1.6167,1081600008.0
2007-02-05 03:55:00,1.61645,1.61688,1.61626,1.61662,1156999996.0
2007-02-05 04:00:00,1.61633,1.61687,1.61611,1.61668,1373000005.0
2007-02-05 04:05:00,1.6167,1.61684,1.61616,1.61667,1485700006.0
2007-02-05 04:10:00,1.61678,1.61678,1.61603,1.6167,1039200009.0
2007-02-05 04:15:00,1.61655,1.61678,1.61611,1.61641,1546200009.0
2007-02-05 04:20:00,1.61674,1.61674,1.61632,1.61651,1358600004.0
2007-02-05 04:25:00,1.61665,1.61678,1.61636,1.61642,829599999.0
2007-02-05 04:30:00,1.61643,1.61672,1.61643,1.61666,712000004.0
2007-02-05 04:35:00,1.61668,1.61688,1.61643,1.61655,1587200010.0
2007-02-05 04:40:00,1.61668,1.61683,1.61655,1.61676,1118500005.0
2007-02-05 04:45:00,1.61663,1.61693,1.61657,1.6168,1577900009.0
2007-02-05 04:50:00,1.61678,1.61691,1.61653,1.61663,782599995.0
2007-02-05 04:55:00,1.61677,1.61696,1.61661,1.61688,1315500005.0
2007-02-05 05:00:00,1.61679,1.6169,1.61648,1.61654,1485299999.0
2007-02-05 05:05:00,1.6166,1.61675,1.61607,1.61647,1365700005.0
2007-02-05 05:10:00,1.61642,1.61682,1.61622,1.61648,1220300014.0
2007-02-05 05:15:00,1.61642,1.61682,1.61609,1.61682,949400004.0
2007-02-05 05:20:00,1.61685,1.61702,1.61659,1.61688,1300100003.0
2007-02-05 05:25:00,1.61696,1.61702,1.61674,1.61692,1121700004.0
2007-02-05 05:30:00,1.61688,1.61696,1.61651,1.61675,1069400005.0
2007-02-05 05:35:00,1.61656,1.61695,1.61651,1.61682,1241999995.0
2007-02-05 05:40:00,1.61687,1.61698,1.61624,1.61674,1032600000.0
2007-02-05 05:45:00,1.61682,1.61695,1.61618,1.61654,1581499991.0
2007-02-05 05:50:00,1.6168,1.61688,1.61662,1.61675,1816099995.0
2007-02-05 05:55:00,1.61676,1.6169,1.61661,1.61673,1196800006.0
2007-02-05 06:00:00,1.61662,1.61698,1.61637,1.6169,1490600006.0
2007-02-05 06:05:00,1.6166,1.61698,1.61619,1.61695,1635800014.0
2007-02-05 06:10:00,1.61652,1.617,1.61623,1.61677,1048800010.0
2007-02-05 06:15:00,1.61674,1.61685,1.61626,1.61675,1397600001.0
2007-02-05 06:20:00,1.61655,1.61701,1.61623,1.61683,1392000006.0
2007-02-05 06:25:00,1.61678,1.61692,1.61619,1.61676,1152500000.0
2007-02-05 06:30:00,1.61664,1.61692,1.61632,1.61646,1159100004.0
2007-02-05 06:35:00,1.61656,1.61685,1.61615,1.61658,777699996.0
2007-02-05 06:40:00,1.61667,1.61675,1.61617,1.61625,1175600011.0
2007-02-05 06:45:00,1.61661,1.61675,1.61611,1.61658,1015900000.0
2007-02-05 06:50:00,1.61651,1.61678,1.61642,1.61662,1274700006.0
2007-02-05 06:55:00,1.61659,1.61673,1.6164,1.61659,1178500003.0
2007-02-05 07:00:00,1.61658,1.6167,1.6163,1.61661,1283800005.0
2007-02-05 07:05:00,1.61667,1.61688,1.61617,1.61652,1631799999.0
2007-02-05 07:10:00,1.61647,1.61683,1.61607,1.61675,1037100000.0
2007-02-05 07:15:00,1.61663,1.61675,1.61635,1.61654,1289899994.0
2007-02-05 07:20:00,1.61657,1.61678,1.61606,1.61645,1363800000.0
2007-02-05 07:25:00,1.61648,1.61668,1.61617,1.61662,1231000004.0
2007-02-05 07:30:00,1.6166,1.61672,1.61628,1.61645,927300006.0
2007-02-05 07:35:00,1.61655,1.61675,1.61604,1.61668,1261400003.0
2007-02-05 07:40:00,1.61654,1.61675,1.61642,1.61666,1371200008.0
2007-02-05 07:45:00,1.61673,1.61687,1.61652,1.61667,1248200009.0
2007-02-05 07:50:00,1.61668,1.6169,1.6163,1.61652,1116100000.0
2007-02-05 07:55:00,1.6167,1.61687,1.61633,1.61646,915799997.0
2007-02-05 08:00:00,1.61656,1.6168,1.61653,1.6168,879799998.0
2007-02-05 08:05:00,1.6168,1.61685,1.61637,1.61655,952799998.0
2007-02-05 08:10:00,1.6165,1.61688,1.61623,1.61626,1186399998.0
2007-02-05 08:15:00,1.61659,1.61683,1.61626,1.61669,1182600009.0
2007-02-05 08:20:00,1.61671,1.61679,1.61645,1.61662,1083400005.0
2007-02-05 08:25:00,1.61666,1.61676,1.61639,1.61658,886899994.0
2007-02-05 08:30:00,1.61657,1.61701,1.61649,1.61683,1007400005.0
2007-02-05 08:35:00,1.61669,1.61727,1.61667,1.61715,858299993.0
2007-02-05 08:40:00,1.61708,1.61708,1.61661,1.61689,1095900000.0
2007-02-05 08:45:00,1.61707,1.61719,1.61675,1.61709,1656200014.0
2007-02-05 08:50:00,1.61694,1.61714,1.61681,1.61686,1295200008.0
2007-02-05 08:55:00,1.61703,1.61726,1.61687,1.61715,876099996.0
2007-02-05 09:00:00,1.61708,1.61722,1.61691,1.61722,1184400003.0
2007-02-05 09:05:00,1.61718,1.61728,1.61691,1.61695,1201699998.0
2007-02-05 09:10:00,1.617,1.617,1.61658,1.6167,964599993.0
2007-02-05 09:15:00,1.6166,1.61683,1.61655,1.61661,876500003.0
2007-02-05 09:20:00,1.61672,1.61686,1.61645,1.61667,1388299996.0
2007-02-05 09:25:00,1.61651,1.61671,1.61622,1.61652,1641500004.0
2007-02-05 09:30:00,1.6165,1.61661,1.61633,1.61655,1165300000.0
2007-02-05 09:35:00,1.61658,1.61665,1.61595,1.6162,994800005.0
2007-02-05 09:40:00,1.61616,1.61632,1.61567,1.61567,1324999997.0
2007-02-05 09:45:00,1.61571,1.61605,1.61564,1.616,1218800015.0
2007-02-05 09:50:00,1.61609,1.6162,1.61573,1.61586,1230300001.0
2007-02-05 09:55:00,1.61576,1.61606,1.61536,1.61546,1378400001.0
2007-02-05 10:00:00,1.61558,1.6166,1.61558,1.61651,1087100000.0
2007-02-05 10:05:00,1.61638,1.61708,1.61637,1.61655,1657599991.0
2007-02-05 10:10:00,1.61663,1.61682,1.61636,1.61656,1333700007.0
2007-02-05 10:15:00,1.61665,1.61696,1.61651,1.61682,1587299998.0
2007-02-05 10:20:00,1.61656,1.61676,1.61642,1.61665,1463500002.0
2007-02-05 10:25:00,1.61665,1.61717,1.6164,1.61698,1511899994.0
2007-02-05 10:30:00,1.61702,1.61702,1.61669,1.61684,1559700013.0
2007-02-05 10:35:00,1.6169,1.61705,1.61671,1.61701,1170099998.0
2007-02-05 10:40:00,1.61693,1.61751,1.61677,1.61716,1667800006.0
2007-02-05 10:45:00,1.61711,1.61711,1.61676,1.6169,1157500002.0
2007-02-05 10:50:00,1.6168,1.61711,1.61661,1.61691,1892200001.0
2007-02-05 10:55:00,1.6169,1.61789,1.6169,1.61761,1430800012.0
2007-02-05 11:00:00,1.61783,1.6179,1.61726,1.61747,1274899999.0
2007-02-05 11:05:00,1.61741,1.6178,1.61741,1.6177,1178200011.0
2007-02-05 11:10:00,1.61766,1.61781,1.61737,1.61749,1646400002.0
2007-02-05 11:15:00,1.6174,1.6177,1.61725,1.61746,1606600001.0
2007-02-05 11:20:00,1.61755,1.61764,1.61727,1.61743,1504500000.0
2007-02-05 11:25:00,1.61751,1.61763,1.61723,1.61736,1629599987.0
2007-02-05 11:30:00,1.61742,1.61761,1.61729,1.61745,1796400004.0
2007-02-05 11:35:00,1.61745,1.61764,1.61729,1.61744,1475300007.0
2007-02-05 11:40:00,1.61735,1.61778,1.61735,1.61746,1434700002.0
2007-02-05 11:45:00,1.61748,1.61763,1.61686,1.61692,1342299998.0
2007-02-05 11:50:00,1.61698,1.61717,1.6167,1.61685,1761200007.0
2007-02-05 11:55:00,1.6167,1.61711,1.6167,1.61698,1212900004.0
2007-02-05 12:00:00,1.61702,1.61726,1.6167,1.61715,1342399989.0
2007-02-05 12:05:00,1.61727,1.61733,1.61688,1.61708,1358600004.0
2007-02-05 12:10:00,1.6172,1.61727,1.61687,1.61718,1459399997.0
2007-02-05 12:15:00,1.61723,1.61727,1.617,1.61713,1230699995.0
2007-02-05 12:20:00,1.61702,1.61722,1.61686,1.61715,1031200005.0
2007-02-05 12:25:00,1.61713,1.61727,1.61676,1.61699,1825100009.0
2007-02-05 12:30:00,1.6171,1.61747,1.61698,1.61732,1707100006.0
2007-02-05 12:35:00,1.61737,1.61754,1.6171,1.61745,1804899994.0
2007-02-05 12:40:00,1.61749,1.6177,1.61728,1.61757,1358299995.0
2007-02-05 12:45:00,1.61752,1.61814,1.6175,1.6178,1213100000.0
2007-02-05 12:50:00,1.61778,1.61798,1.61742,1.61758,1801100016.0
2007-02-05 12:55:00,1.61762,1.61781,1.61741,1.61748,1608900015.0
2007-02-05 13:00:00,1.61744,1.61766,1.61704,1.61723,1210800003.0
2007-02-05 13:05:00,1.61731,1.61766,1.6172,1.61735,1077600004.0
2007-02-05 13:10:00,1.61743,1.61753,1.6171,1.6175,1317699999.0
2007-02-05 13:15:00,1.61743,1.61768,1.61732,1.61737,1159800010.0
2007-02-05 13:20:00,1.61749,1.61777,1.61737,1.61776,1783299990.0
2007-02-05 13:25:00,1.61769,1.61797,1.61755,1.61783,1282100006.0
2007-02-05 13:30:00,1.6177,1.618,1.61765,1.61783,1518700001.0
2007-02-05 13:35:00,1.61783,1.61818,1.61773,1.61791,1308399994.0
2007-02-05 13:40:00,1.61794,1.61812,1.61772,1.61796,1505300002.0
2007-02-05 13:45:00,1.61801,1.61801,1.61763,1.61788,1376300004.0
2007-02-05 13:50:00,1.61778,1.61778,1.61748,1.61773,1017300003.0
2007-02-05 13:55:00,1.61775,1.61775,1.61715,1.61733,1109799993.0
2007-02-05 14:00:00,1.61729,1.6174,1.61677,1.61725,1476900004.0
2007-02-05 14:05:00,1.61703,1.6172,1.61683,1.61706,1611499992.0
2007-02-05 14:10:00,1.61704,1.61732,1.61691,1.61706,1302200001.0
2007-02-05 14:15:00,1.6172,1.61743,1.61702,1.61731,1400100004.0
2007-02-05 14:20:00,1.61726,1.61756,1.61709,1.61745,1626799994.0
2007-02-05 14:25:00,1.61733,1.61759,1.61724,1.61744,1636300003.0
2007-02-05 14:30:00,1.61742,1.61749,1.61706,1.61729,1677700004.0
2007-02-05 14:35:00,1.6174,1.61749,1.61709,1.6172,1614300017.0
2007-02-05 14:40:00,1.61727,1.61735,1.61682,1.6169,1467500007.0
2007-02-05 14:45:00,1.61702,1.6172,1.61655,1.61682,1339100006.0
2007-02-05 14:50:00,1.61688,1.61734,1.61657,1.61718,1769400000.0
2007-02-05 14:55:00,1.61725,1.61741,1.61703,1.61713,1000500007.0
2007-02-05 15:00:00,1.61723,1.61742,1.61716,1.61722,1154900003.0
2007-02-05 15:05:00,1.61728,1.61736,1.61698,1.61731,905700000.0
2007-02-05 15:10:00,1.61727,1.6174,1.61663,1.61677,1347100005.0
2007-02-05 15:15:00,1.61689,1.61693,1.61634,1.61658,1545500008.0
2007-02-05 15:20:00,1.61654,1.61669,1.61615,1.61636,1289599989.0
2007-02-05 15:25:00,1.61632,1.6166,1.61616,1.61636,1374500004.0
2007-02-05 15:30:00,1.61655,1.61692,1.61631,1.61656,933299999.0
2007-02-05 15:35:00,1.61674,1.61682,1.61636,1.61666,1192299999.0
2007-02-05 15:40:00,1.61663,1.61668,1.61636,1.61647,919200007.0
2007-02-05 15:45:00,1.61634,1.61656,1.61618,1.61647,1492999999.0
2007-02-05 15:50:00,1.61635,1.61649,1.61567,1.61586,1439500010.0
2007-02-05 15:55:00,1.61576,1.616,1.61491,1.61512,1498800008.0
2007-02-05 16:00:00,1.61501,1.6154,1.61483,1.61526,1275900002.0
2007-02-05 16:05:00,1.61543,1.61543,1.61451,1.61464,1508399993.0
2007-02-05 16:10:00,1.61469,1.61485,1.61435,1.61464,2118500010.0
2007-02-05 16:15:00,1.61423,1.61466,1.61423,1.61456,1668500014.0
2007-02-05 16:20:00,1.61444,1.61452,1.61406,1.61429,1250700002.0
2007-02-05 16:25:00,1.61427,1.61451,1.6141,1.61428,1338900000.0
2007-02-05 16:30:00,1.61389,1.61456,1.61389,1.61449,1198600000.0
2007-02-05 16:35:00,1.61441,1.61453,1.61419,1.61445,948599997.0
2007-02-05 16:40:00,1.61437,1.61453,1.61404,1.61437,1541599996.0
2007-02-05 16:45:00,1.61414,1.61433,1.61369,1.61384,1442400004.0
2007-02-05 16:50:00,1.61367,1.61399,1.61332,1.61354,1892599991.0
2007-02-05 16:55:00,1.61377,1.61415,1.61364,1.614,1446300004.0
2007-02-05 17:00:00,1.6138,1.61397,1.6134,1.6134,1752999993.0
2007-02-05 17:05:00,1.61367,1.61403,1.61356,1.61377,1310799999.0
2007-02-05 17:10:00,1.61376,1.61412,1.61375,1.61389,1383500004.0
2007-02-05 17:15:00,1.61373,1.61387,1.61353,1.61379,1550200014.0
2007-02-05 17:20:00,1.61392,1.61416,1.61361,1.61375,1154600005.0
2007-02-05 17:25:00,1.61377,1.61398,1.61363,1.61386,1559799996.0
2007-02-05 17:30:00,1.61377,1.61393,1.61356,1.61391,1142300000.0
2007-02-05 17:35:00,1.61392,1.6142,1.61374,1.6141,1669500014.0
2007-02-05 17:40:00,1.6141,1.61448,1.61394,1.61403,1416699999.0
2007-02-05 17:45:00,1.61378,1.61397,1.61341,1.61352,1619499995.0
2007-02-05 17:50:00,1.61357,1.61368,1.61324,1.61344,1490200011.0
2007-02-05 17:55:00,1.61341,1.61361,1.61306,1.61331,1285299996.0
2007-02-05 18:00:00,1.61336,1.614,1.61326,1.6139,3855900016.0
2007-02-05 18:05:00,1.614,1.614,1.61332,1.6136,5250600021.0
2007-02-05 18:10:00,1.61383,1.61412,1.61353,1.6138,7968300028.0
2007-02-05 18:15:00,1.614,1.61427,1.61371,1.61414,5750999994.0
2007-02-05 18:20:00,1.61432,1.61432,1.61387,1.61398,3819800008.0
2007-02-05 18:25:00,1.6141,1.61425,1.6139,1.6141,6374100036.0
2007-02-05 18:30:00,1.61394,1.61423,1.61379,1.6138,3492100001.0
2007-02-05 18:35:00,1.61407,1.61418,1.6138,1.61406,8138400048.0
2007-02-05 18:40:00,1.6139,1.61414,1.61373,1.61389,3402900016.0
2007-02-05 18:45:00,1.61378,1.61413,1.61374,1.614,2515800020.0
2007-02-05 18:50:00,1.61397,1.61408,1.61371,1.61388,5424600000.0
2007-02-05 18:55:00,1.6139,1.61408,1.61371,1.614,5911400013.0
2007-02-05 19:00:00,1.61408,1.6142,1.61375,1.61381,2696499993.0
2007-02-05 19:05:00,1.61393,1.61406,1.61368,1.61379,6012099998.0
2007-02-05 19:10:00,1.6139,1.61405,1.61372,1.61388,4152100015.0
2007-02-05 19:15:00,1.61391,1.61424,1.61386,1.61409,4529800022.0
2007-02-05 19:20:00,1.61347,1.6143,1.61322,1.61418,4013399993.0
2007-02-05 19:25:00,1.61422,1.61439,1.61403,1.61423,4703000004.0
2007-02-05 19:30:00,1.61433,1.61433,1.61386,1.61419,6602400007.0
2007-02-05 19:35:00,1.61407,1.61441,1.61389,1.61423,4092000002.0
2007-02-05 19:40:00,1.6143,1.61438,1.61402,1.61404,3145099998.0
2007-02-05 19:45:00,1.61402,1.61424,1.61362,1.6141,3253600009.0
2007-02-05 19:50:00,1.61402,1.61421,1.61391,1.614,1914500003.0
2007-02-05 19:55:00,1.61407,1.61415,1.61356,1.6141,5983100017.0
2007-02-05 20:00:00,1.61412,1.61412,1.61371,1.61403,2104499995.0
2007-02-05 20:05:00,1.61404,1.61412,1.61387,1.614,2730800013.0
2007-02-05 20:10:00,1.61395,1.61432,1.61395,1.6141,3488500006.0
2007-02-05 20:15:00,1.6142,1.61426,1.61393,1.6141,3586200006.0
2007-02-05 20:20:00,1.61399,1.61417,1.6138,1.61402,3130000003.0
2007-02-05 20:25:00,1.61385,1.6147,1.61379,1.61381,5198300015.0
2007-02-05 20:30:00,1.6147,1.6147,1.61377,1.6138,2220000009.0
2007-02-05 20:35:00,1.61395,1.61413,1.61371,1.61402,5072199997.0
2007-02-05 20:40:00,1.6141,1.61415,1.61334,1.61393,4088200005.0
2007-02-05 20:45:00,1.61383,1.61427,1.61339,1.61422,4463899999.0
2007-02-05 20:50:00,1.61411,1.61435,1.61398,1.614,5637000023.0
2007-02-05 20:55:00,1.61403,1.6145,1.614,1.6142,6347500011.0
2007-02-05 21:00:00,1.6143,1.6143,1.6139,1.61405,4706700010.0
2007-02-05 21:05:00,1.61412,1.61447,1.6137,1.61426,3042999998.0
2007-02-05 21:10:00,1.61446,1.61475,1.6144,1.61454,3448400017.0
2007-02-05 21:15:00,1.61453,1.6146,1.61419,1.61428,4110700009.0
2007-02-05 21:20:00,1.61436,1.6147,1.61432,1.61448,3644200028.0
2007-02-05 21:25:00,1.6145,1.61478,1.6143,1.6146,3881200013.0
2007-02-05 21:30:00,1.61441,1.61463,1.61434,1.61459,2548199998.0
2007-02-05 21:35:00,1.61444,1.61457,1.61419,1.61451,1960400004.0
2007-02-05 21:40:00,1.61456,1.6146,1.61421,1.61441,4507500011.0
2007-02-05 21:45:00,1.61448,1.61463,1.61432,1.61435,4729900013.0
2007-02-05 21:50:00,1.61438,1.61463,1.61432,1.61452,2843600015.0
2007-02-05 21:55:00,1.6145,1.61464,1.61399,1.61434,3289299983.0
2007-02-05 22:00:00,1.61424,1.6146,1.61411,1.61447,3034899999.0
2007-02-05 22:05:00,1.61448,1.61463,1.61398,1.61428,1843600007.0
2007-02-05 22:10:00,1.61448,1.61466,1.61433,1.6144,1717300002.0
2007-02-05 22:15:00,1.61431,1.61461,1.61422,1.61437,1673399996.0
2007-02-05 22:20:00,1.6143,1.61457,1.61419,1.61435,2012800009.0
2007-02-05 22:25:00,1.61437,1.61437,1.61387,1.61407,2957499998.0
2007-02-05 22:30:00,1.61401,1.61431,1.61376,1.61429,1988399996.0
2007-02-05 22:35:00,1.61428,1.61435,1.61388,1.61417,2397500015.0
2007-02-05 22:40:00,1.61415,1.61431,1.61386,1.61395,3627300014.0
2007-02-05 22:45:00,1.61407,1.61408,1.61325,1.61381,2129400004.0
2007-02-05 22:50:00,1.61402,1.6141,1.61365,1.61397,1689000006.0
2007-02-05 22:55:00,1.61392,1.61423,1.6136,1.6136,1560399994.0
2007-02-05 23:00:00,1.61351,1.61415,1.61351,1.61415,933100003.0
2007-02-05 23:05:00,1.6141,1.61415,1.61388,1.61415,886099999.0
2007-02-05 23:10:00,1.61395,1.61422,1.61372,1.61422,1072700003.0
2007-02-05 23:15:00,1.61419,1.61431,1.61386,1.61394,1165400002.0
2007-02-05 23:20:00,1.61408,1.61415,1.61393,1.61408,753700008.0
2007-02-05 23:25:00,1.61407,1.61417,1.61387,1.61401,1170100004.0
2007-02-05 23:30:00,1.61385,1.61427,1.61369,1.614,1122099996.0
2007-02-05 23:35:00,1.61385,1.61417,1.61384,1.61404,771800001.0
2007-02-05 23:40:00,1.61396,1.61422,1.6139,1.61414,1242900000.0
2007-02-05 23:45:00,1.61417,1.61427,1.61338,1.61415,683199993.0
2007-02-05 23:50:00,1.6142,1.61432,1.61363,1.61391,1012700001.0
2007-02-05 23:55:00,1.61408,1.61428,1.614,1.61419,877500005.0
2007-02-06 00:00:00,1.61407,1.61428,1.61366,1.61403,987000005.0
2007-02-06 00:05:00,1.61399,1.61414,1.61385,1.61393,1167100004.0
2007-02-06 00:10:00,1.61389,1.61404,1.6138,1.61381,1264900005.0
2007-02-06 00:15:00,1.6139,1.61428,1.61363,1.61377,1325100003.0
2007-02-06 00:20:00,1.61423,1.61423,1.61363,1.61397,1810100015.0
2007-02-06 00:25:00,1.61407,1.61423,1.61363,1.6141,1234599996.0
2007-02-06 00:30:00,1.61412,1.61418,1.61352,1.61397,1308899995.0
2007-02-06 00:35:00,1.614,1.61424,1.6134,1.61381,1436300006.0
2007-02-06 00:40:00,1.61415,1.61431,1.61351,1.61398,1315900002.0
2007-02-06 00:45:00,1.61396,1.61413,1.61389,1.61394,989100000.0
2007-02-06 00:50:00,1.6141,1.61415,1.61339,1.61395,1816200001.0
2007-02-06 00:55:00,1.61382,1.6142,1.61348,1.61384,2048400003.0
2007-02-06 01:00:00,1.61406,1.61428,1.61357,1.6142,1645600005.0
2007-02-06 01:05:00,1.61418,1.61426,1.61397,1.61425,1138500010.0
2007-02-06 01:10:00,1.61423,1.61423,1.61364,1.61364,1120799994.0
2007-02-06 01:15:00,1.61416,1.61423,1.61362,1.61388,1081799994.0
2007-02-06 01:20:00,1.61398,1.61425,1.61397,1.61404,451699996.0
2007-02-06 01:25:00,1.61403,1.61435,1.61389,1.61404,1724899999.0
2007-02-06 01:30:00,1.6142,1.61425,1.61354,1.61425,1103600008.0
2007-02-06 01:35:00,1.61415,1.61437,1.61371,1.61426,1590500003.0
2007-02-06 01:40:00,1.6142,1.6143,1.61355,1.61387,1290199991.0
2007-02-06 01:45:00,1.6139,1.61423,1.6135,1.61406,1466500003.0
2007-02-06 01:50:00,1.6141,1.61427,1.61393,1.614,952300005.0
2007-02-06 01:55:00,1.6141,1.61422,1.61345,1.61386,1428500011.0
2007-02-06 02:00:00,1.61417,1.61425,1.61394,1.61425,1484899993.0
2007-02-06 02:05:00,1.61418,1.61432,1.61395,1.6142,1249600005.0
2007-02-06 02:10:00,1.61419,1.61431,1.61362,1.61373,953700002.0
2007-02-06 02:15:00,1.6142,1.61425,1.614,1.61421,689400003.0
2007-02-06 02:20:00,1.61419,1.61429,1.61364,1.61408,1533399987.0
2007-02-06 02:25:00,1.6142,1.61425,1.61394,1.61417,1060100002.0
2007-02-06 02:30:00,1.61395,1.6141,1.61346,1.614,1163799999.0
2007-02-06 02:35:00,1.61416,1.61428,1.61389,1.6142,900299999.0
2007-02-06 02:40:00,1.61427,1.61427,1.61398,1.61415,1037800001.0
2007-02-06 02:45:00,1.61402,1.61418,1.61386,1.61396,803600005.0
2007-02-06 02:50:00,1.6141,1.61421,1.61393,1.61396,1179200002.0
2007-02-06 02:55:00,1.61399,1.61416,1.6137,1.61382,1410199996.0
2007-02-06 03:00:00,1.61383,1.61395,1.61328,1.61358,1534099995.0
2007-02-06 03:05:00,1.61368,1.61383,1.61328,1.61378,1615700009.0
2007-02-06 03:10:00,1.61352,1.6139,1.61318,1.61382,1071199994.0
2007-02-06 03:15:00,1.61386,1.61403,1.61353,1.61388,1363399999.0
2007-02-06 03:20:00,1.61375,1.61398,1.61343,1.61387,1518000003.0
2007-02-06 03:25:00,1.6139,1.61393,1.61315,1.61337,931299996.0
2007-02-06 03:30:00,1.61385,1.61385,1.61351,1.61368,1305200001.0
2007-02-06 03:35:00,1.61372,1.61398,1.6136,1.61389,1978199993.0
2007-02-06 03:40:00,1.61379,1.61392,1.61343,1.61392,948200002.0
2007-02-06 03:45:00,1.61395,1.61395,1.6135,1.61368,1158399998.0
2007-02-06 03:50:00,1.61361,1.61382,1.61322,1.61375,959599995.0
2007-02-06 03:55:00,1.61345,1.61375,1.61286,1.61332,1152900005.0
2007-02-06 04:00:00,1.61355,1.61369,1.6133,1.6134,1689099999.0
2007-02-06 04:05:00,1.61341,1.61346,1.61298,1.61325,1240200011.0
2007-02-06 04:10:00,1.61312,1.61351,1.61286,1.61326,1321200001.0
2007-02-06 04:15:00,1.61345,1.61357,1.61321,1.61344,1050600010.0
2007-02-06 04:20:00,1.6135,1.6135,1.61265,1.61322,1460699993.0
2007-02-06 04:25:00,1.61335,1.61335,1.61265,1.61325,1261299997.0
2007-02-06 04:30:00,1.61295,1.61338,1.61257,1.6127,1186300010.0
2007-02-06 04:35:00,1.61273,1.61331,1.61242,1.61305,1346100004.0
2007-02-06 04:40:00,1.61326,1.61337,1.61256,1.6132,1639999998.0
2007-02-06 04:45:00,1.6131,1.61332,1.61286,1.6132,1073100009.0
2007-02-06 04:50:00,1.61318,1.61334,1.61272,1.61316,622900001.0
2007-02-06 04:55:00,1.61325,1.61332,1.61286,1.6133,1200600000.0
2007-02-06 05:00:00,1.61333,1.61347,1.61283,1.61316,1851500003.0
2007-02-06 05:05:00,1.6133,1.61354,1.61273,1.61347,983500001.0
2007-02-06 05:10:00,1.6132,1.61355,1.61295,1.61335,1465299999.0
2007-02-06 05:15:00,1.61322,1.61348,1.61322,1.61333,752100002.0
2007-02-06 05:20:00,1.61351,1.61351,1.61258,1.61285,1286400005.0
2007-02-06 05:25:00,1.61314,1.6134,1.61273,1.61333,1440100001.0
2007-02-06 05:30:00,1.61307,1.61351,1.61277,1.61337,1237899999.0
2007-02-06 05:35:00,1.61334,1.61347,1.61281,1.61281,1500799998.0
2007-02-06 05:40:00,1.61292,1.61345,1.61284,1.61323,720600000.0
2007-02-06 05:45:00,1.61316,1.6133,1.61241,1.61241,1383100002.0
2007-02-06 05:50:00,1.61234,1.61328,1.61221,1.61301,1860299995.0
2007-02-06 05:55:00,1.61305,1.61327,1.61244,1.61244,1333999993.0
2007-02-06 06:00:00,1.61244,1.6133,1.61244,1.6132,1429200005.0
2007-02-06 06:05:00,1.61318,1.61335,1.61282,1.61325,1447799998.0
2007-02-06 06:10:00,1.6132,1.61328,1.61223,1.61223,1773599999.0
2007-02-06 06:15:00,1.61322,1.61333,1.61247,1.61309,1351099996.0
2007-02-06 06:20:00,1.61321,1.61337,1.61275,1.61282,1534899999.0
2007-02-06 06:25:00,1.6133,1.61337,1.61231,1.61273,1372700000.0
2007-02-06 06:30:00,1.61327,1.61333,1.61232,1.61321,896999999.0
2007-02-06 06:35:00,1.61301,1.61323,1.61289,1.61298,822200006.0
2007-02-06 06:40:00,1.61288,1.61332,1.61244,1.61325,1429700005.0
2007-02-06 06:45:00,1.6127,1.61337,1.6127,1.61324,1116900007.0
2007-02-06 06:50:00,1.6133,1.61355,1.61316,1.61337,1239800010.0
2007-02-06 06:55:00,1.6134,1.6135,1.61284,1.61315,1570200005.0
2007-02-06 07:00:00,1.61318,1.61332,1.61286,1.61332,1635399998.0
2007-02-06 07:05:00,1.61328,1.61341,1.61286,1.61321,1057400005.0
2007-02-06 07:10:00,1.61332,1.61361,1.61318,1.61344,972300002.0
2007-02-06 07:15:00,1.61334,1.6136,1.61318,1.61334,1614800015.0
2007-02-06 07:20:00,1.61347,1.61359,1.6127,1.61347,1464400008.0
2007-02-06 07:25:00,1.61344,1.61357,1.61315,1.61352,1422300008.0
2007-02-06 07:30:00,1.61345,1.61373,1.61294,1.6137,1291700003.0
2007-02-06 07:35:00,1.61333,1.6135,1.61325,1.61334,584800003.0
2007-02-06 07:40:00,1.61337,1.61351,1.61312,1.61325,1359499998.0
2007-02-06 07:45:00,1.61338,1.61345,1.61279,1.6134,1171100009.0
2007-02-06 07:50:00,1.61328,1.61354,1.61261,1.6129,1287299999.0
2007-02-06 07:55:00,1.61312,1.61366,1.61299,1.61353,1197000008.0
2007-02-06 08:00:00,1.61317,1.61365,1.61312,1.61343,1226300001.0
2007-02-06 08:05:00,1.61363,1.61367,1.613,1.61301,2166800004.0
2007-02-06 08:10:00,1.61338,1.61381,1.61312,1.61346,808199999.0
2007-02-06 08:15:00,1.61354,1.61373,1.61338,1.6136,845800010.0
2007-02-06 08:20:00,1.61365,1.61381,1.61335,1.61372,1331799998.0
2007-02-06 08:25:00,1.6137,1.61387,1.61341,1.61387,637099998.0
2007-02-06 08:30:00,1.61318,1.61387,1.61318,1.61369,1217400003.0
2007-02-06 08:35:00,1.61368,1.61381,1.61348,1.61363,940300003.0
2007-02-06 08:40:00,1.61368,1.6138,1.61348,1.61355,1227100011.0
2007-02-06 08:45:00,1.61341,1.61385,1.61302,1.61366,1475800004.0
2007-02-06 08:50:00,1.61351,1.61377,1.61343,1.61367,1172800007.0
2007-02-06 08:55:00,1.61375,1.61388,1.61351,1.61377,841200002.0
2007-02-06 09:00:00,1.61374,1.61391,1.61361,1.61388,1227700006.0
2007-02-06 09:05:00,1.61392,1.61405,1.61363,1.61388,1612399997.0
2007-02-06 09:10:00,1.61368,1.61381,1.61346,1.61362,948100001.0
2007-02-06 09:15:00,1.61369,1.61414,1.61369,1.61392,1055500001.0
2007-02-06 09:20:00,1.61413,1.61413,1.61365,1.6139,1002100009.0
2007-02-06 09:25:00,1.61387,1.61403,1.61354,1.6136,1336599987.0
2007-02-06 09:30:00,1.61375,1.61381,1.61325,1.61345,1059599993.0
2007-02-06 09:35:00,1.61353,1.61363,1.61323,1.61343,1668200013.0
2007-02-06 09:40:00,1.61335,1.61361,1.6133,1.61331,931300002.0
2007-02-06 09:45:00,1.61341,1.61356,1.61302,1.61314,1496500003.0
2007-02-06 09:50:00,1.61312,1.61332,1.61278,1.61307,1364900001.0
2007-02-06 09:55:00,1.6132,1.61327,1.61287,1.613,1369199996.0
2007-02-06 10:00:00,1.61291,1.61304,1.61254,1.61284,1542200001.0
2007-02-06 10:05:00,1.61282,1.61307,1.61268,1.61277,1678300004.0
2007-02-06 10:10:00,1.61289,1.61299,1.61264,1.6129,1390600003.0
2007-02-06 10:15:00,1.61293,1.6133,1.61282,1.61328,1336700000.0
2007-02-06 10:20:00,1.61319,1.61385,1.61303,1.61385,885400004.0
2007-02-06 10:25:00,1.61399,1.61439,1.61379,1.61385,1692600002.0
2007-02-06 10:30:00,1.61396,1.61421,1.61383,1.61406,1694099992.0
2007-02-06 10:35:00,1.61394,1.61432,1.61364,1.61424,1168600008.0
2007-02-06 10:40:00,1.61405,1.61442,1.61383,1.6141,1719300006.0
2007-02-06 10:45:00,1.61417,1.6142,1.61381,1.61417,1724500005.0
2007-02-06 10:50:00,1.61401,1.61429,1.61398,1.6142,1492999997.0
2007-02-06 10:55:00,1.61415,1.61427,1.61392,1.61414,1265800004.0
2007-02-06 11:00:00,1.61421,1.61446,1.61401,1.61434,1227400012.0
2007-02-06 11:05:00,1.61439,1.61449,1.61406,1.6142,1041900004.0
2007-02-06 11:10:00,1.61399,1.61415,1.61391,1.61404,1639500000.0
2007-02-06 11:15:00,1.61392,1.61406,1.61364,1.61371,1273500002.0
2007-02-06 11:20:00,1.61374,1.61384,1.61355,1.61369,1670000007.0
2007-02-06 11:25:00,1.61364,1.61384,1.6131,1.6131,1597100012.0
2007-02-06 11:30:00,1.61313,1.61338,1.61303,1.61311,2172999998.0
2007-02-06 11:35:00,1.61318,1.61337,1.61303,1.61323,1536800010.0
2007-02-06 11:40:00,1.61302,1.61337,1.61301,1.6131,1640000000.0
2007-02-06 11:45:00,1.61312,1.61333,1.61272,1.61279,1516499998.0
2007-02-06 11:50:00,1.61294,1.61308,1.61238,1.61263,1572700004.0
2007-02-06 11:55:00,1.61249,1.6128,1.6123,1.61244,1557700001.0
2007-02-06 12:00:00,1.61258,1.61263,1.61225,1.61241,1840599998.0
2007-02-06 12:05:00,1.61249,1.61274,1.61229,1.61257,1487000007.0
2007-02-06 12:10:00,1.61268,1.61271,1.61228,1.61239,1506700011.0
2007-02-06 12:15:00,1.61252,1.61253,1.61223,1.61253,1495300005.0
2007-02-06 12:20:00,1.6125,1.61255,1.61224,1.61253,860900004.0
2007-02-06 12:25:00,1.61245,1.61252,1.61215,1.61222,1499200001.0
2007-02-06 12:30:00,1.61223,1.61246,1.6116,1.6116,1385000013.0
2007-02-06 12:35:00,1.61162,1.61198,1.61162,1.61188,1377600007.0
2007-02-06 12:40:00,1.61173,1.61206,1.61159,1.61196,1672800004.0
2007-02-06 12:45:00,1.61173,1.6121,1.61173,1.61182,1418200003.0
2007-02-06 12:50:00,1.61183,1.61199,1.61149,1.61164,1606900009.0
2007-02-06 12:55:00,1.61177,1.61193,1.61151,1.61155,1382200007.0
2007-02-06 13:00:00,1.61168,1.61182,1.61128,1.61143,1557599998.0
2007-02-06 13:05:00,1.61141,1.61167,1.61135,1.61158,1562100008.0
2007-02-06 13:10:00,1.61139,1.61164,1.61118,1.61131,1084400014.0
2007-02-06 13:15:00,1.61141,1.61149,1.61113,1.61132,1354900011.0
2007-02-06 13:20:00,1.61136,1.61152,1.61103,1.61143,1236400000.0
2007-02-06 13:25:00,1.61152,1.61154,1.61109,1.61142,1580599999.0
2007-02-06 13:30:00,1.6115,1.61155,1.61123,1.61135,1374600003.0
2007-02-06 13:35:00,1.61136,1.61153,1.61122,1.61153,1455899998.0
2007-02-06 13:40:00,1.61151,1.61163,1.61131,1.6116,1080599993.0
2007-02-06 13:45:00,1.61149,1.61172,1.61129,1.61145,1636799998.0
2007-02-06 13:50:00,1.61131,1.61163,1.61124,1.61163,1413400000.0
2007-02-06 13:55:00,1.61158,1.61185,1.61143,1.61185,1222200006.0
2007-02-06 14:00:00,1.61181,1.61184,1.61109,1.6114,1401200003.0
2007-02-06 14:05:00,1.61146,1.6116,1.61109,1.61118,1268099997.0
2007-02-06 14:10:00,1.61129,1.61149,1.61105,1.61138,1522899997.0
2007-02-06 14:15:00,1.61121,1.61136,1.61106,1.61124,837999999.0
2007-02-06 14:20:00,1.61132,1.61132,1.61086,1.61104,1727500007.0
2007-02-06 14:25:00,1.61095,1.61148,1.61092,1.61139,1588899999.0
2007-02-06 14:30:00,1.61143,1.61152,1.61097,1.61119,1629099996.0
2007-02-06 14:35:00,1.6112,1.61126,1.6109,1.61114,1738300017.0
2007-02-06 14:40:00,1.61113,1.61152,1.611,1.61114,1734400002.0
2007-02-06 14:45:00,1.61129,1.61133,1.61097,1.61097,1310300008.0
2007-02-06 14:50:00,1.61106,1.61119,1.61074,1.61102,1290200008.0
2007-02-06 14:55:00,1.61095,1.61113,1.61081,1.61091,1488199995.0
2007-02-06 15:00:00,1.61107,1.61116,1.61049,1.61061,1668100002.0
2007-02-06 15:05:00,1.61046,1.61065,1.61021,1.61054,1087100006.0
2007-02-06 15:10:00,1.6104,1.61059,1.60986,1.60991,1326999999.0
2007-02-06 15:15:00,1.61007,1.611,1.60991,1.61082,1640099994.0
2007-02-06 15:20:00,1.61072,1.61085,1.61039,1.61065,1321600002.0
2007-02-06 15:25:00,1.6109,1.61133,1.61073,1.61103,829499999.0
2007-02-06 15:30:00,1.61121,1.61132,1.61093,1.6112,1117499997.0
2007-02-06 15:35:00,1.61125,1.61145,1.61097,1.61131,1256000002.0
2007-02-06 15:40:00,1.61134,1.61143,1.61101,1.61136,1628500005.0
2007-02-06 15:45:00,1.61127,1.61195,1.61102,1.6118,1418699999.0
2007-02-06 15:50:00,1.61156,1.61185,1.61138,1.61167,1576900006.0
2007-02-06 15:55:00,1.61137,1.61178,1.61136,1.61154,1374999995.0
2007-02-06 16:00:00,1.61149,1.61173,1.61136,1.6115,1464600010.0
2007-02-06 16:05:00,1.61162,1.61162,1.61111,1.61116,1467999994.0
2007-02-06 16:10:00,1.6113,1.61142,1.61098,1.61129,1487899998.0
2007-02-06 16:15:00,1.6109,1.61147,1.6109,1.61123,1424400007.0
2007-02-06 16:20:00,1.61127,1.6113,1.61099,1.61105,1037600002.0
2007-02-06 16:25:00,1.61096,1.61149,1.61056,1.61149,1455500009.0
2007-02-06 16:30:00,1.61109,1.6116,1.61109,1.61152,908599999.0
2007-02-06 16:35:00,1.61145,1.6116,1.61129,1.61151,1719700006.0
2007-02-06 16:40:00,1.61148,1.61153,1.61095,1.61115,1560600010.0
2007-02-06 16:45:00,1.61119,1.61132,1.61093,1.61114,1269000004.0
2007-02-06 16:50:00,1.61091,1.6111,1.61061,1.6107,1233200000.0
2007-02-06 16:55:00,1.6107,1.6108,1.6104,1.61069,1487500006.0
2007-02-06 17:00:00,1.61077,1.61096,1.6105,1.61053,1858999998.0
2007-02-06 17:05:00,1.6107,1.61096,1.61047,1.61074,1493400002.0
2007-02-06 17:10:00,1.61064,1.61096,1.61052,1.61083,1443600012.0
2007-02-06 17:15:00,1.61071,1.61096,1.61062,1.61077,1296899998.0
2007-02-06 17:20:00,1.61093,1.6111,1.61078,1.61092,1516200003.0
2007-02-06 17:25:00,1.61091,1.61113,1.61088,1.61109,716100002.0
2007-02-06 17:30:00,1.61105,1.61115,1.61073,1.6109,1313600003.0
2007-02-06 17:35:00,1.61087,1.61117,1.61069,1.61092,1108500006.0
2007-02-06 17:40:00,1.61061,1.61116,1.61061,1.61099,1403999999.0
2007-02-06 17:45:00,1.61092,1.6116,1.61092,1.61121,1393900003.0
2007-02-06 17:50:00,1.6113,1.61153,1.61114,1.61131,1359800002.0
2007-02-06 17:55:00,1.61136,1.61155,1.61114,1.61132,1609499996.0
2007-02-06 18:00:00,1.61135,1.61151,1.6098,1.6098,6846099981.0
2007-02-06 18:05:00,1.6097,1.61122,1.6088,1.61119,8387999975.0
2007-02-06 18:10:00,1.6094,1.61135,1.6092,1.61122,6619000002.0
2007-02-06 18:15:00,1.61131,1.61159,1.6088,1.61142,4987400028.0
2007-02-06 18:20:00,1.61138,1.61155,1.6086,1.6087,6036800028.0
2007-02-06 18:25:00,1.6086,1.61154,1.6086,1.61149,6953400050.0
2007-02-06 18:30:00,1.61144,1.61149,1.6087,1.6088,6755800005.0
2007-02-06 18:35:00,1.61104,1.61143,1.61096,1.61131,7760400000.0
2007-02-06 18:40:00,1.61134,1.61143,1.61089,1.61114,4278400017.0
2007-02-06 18:45:00,1.61097,1.61138,1.61085,1.61111,2809500004.0
2007-02-06 18:50:00,1.61118,1.61138,1.61103,1.61131,5690800002.0
2007-02-06 18:55:00,1.6111,1.61125,1.60962,1.60975,6232600037.0
2007-02-06 19:00:00,1.6099,1.61008,1.60969,1.60983,2447400012.0
2007-02-06 19:05:00,1.60984,1.60995,1.60886,1.60912,6603100015.0
2007-02-06 19:10:00,1.6092,1.60946,1.6087,1.60886,4023499977.0
2007-02-06 19:15:00,1.60893,1.60936,1.60858,1.60869,4574700032.0
2007-02-06 19:20:00,1.60874,1.60874,1.6083,1.60863,3908200002.0
2007-02-06 19:25:00,1.6085,1.60892,1.60846,1.60846,3784700022.0
2007-02-06 19:30:00,1.609,1.609,1.60852,1.6087,6114599990.0
2007-02-06 19:35:00,1.6087,1.60894,1.60853,1.60856,3553500001.0
2007-02-06 19:40:00,1.6088,1.60893,1.6086,1.60861,3061800007.0
2007-02-06 19:45:00,1.60855,1.60882,1.60845,1.60874,3070700005.0
2007-02-06 19:50:00,1.60859,1.60884,1.60846,1.60849,2170500002.0
2007-02-06 19:55:00,1.60866,1.60878,1.60846,1.60857,5569400007.0
2007-02-06 20:00:00,1.60875,1.60895,1.60864,1.60884,2315100013.0
2007-02-06 20:05:00,1.60882,1.60895,1.60866,1.60877,2963100000.0
2007-02-06 20:10:00,1.60889,1.60899,1.60871,1.6089,3821300010.0
2007-02-06 20:15:00,1.6088,1.6093,1.60836,1.6093,4097800010.0
2007-02-06 20:20:00,1.60835,1.6089,1.60835,1.60882,2853100002.0
2007-02-06 20:25:00,1.60874,1.60919,1.60869,1.60886,3206599999.0
2007-02-06 20:30:00,1.6092,1.6092,1.60868,1.609,1729700018.0
2007-02-06 20:35:00,1.60904,1.60936,1.60883,1.60902,4763299979.0
2007-02-06 20:40:00,1.6093,1.6094,1.60887,1.60896,3959600000.0
2007-02-06 20:45:00,1.60917,1.60945,1.60883,1.60925,4338099991.0
2007-02-06 20:50:00,1.60933,1.60933,1.6089,1.60901,6566500013.0
2007-02-06 20:55:00,1.60902,1.6096,1.60902,1.6094,5002000001.0
2007-02-06 21:00:00,1.6093,1.6094,1.6091,1.6091,5941700006.0
2007-02-06 21:05:00,1.60933,1.60945,1.60886,1.60924,2615599999.0
2007-02-06 21:10:00,1.60936,1.60947,1.60912,1.60927,3663000008.0
2007-02-06 21:15:00,1.60927,1.60945,1.60896,1.60902,4017400016.0
2007-02-06 21:20:00,1.6096,1.6097,1.60894,1.6092,6928100028.0
2007-02-06 21:25:00,1.60907,1.60925,1.60872,1.6092,3408199997.0
2007-02-06 21:30:00,1.60905,1.60936,1.609,1.60911,4690800005.0
2007-02-06 21:35:00,1.6091,1.60954,1.609,1.60941,2071100024.0
2007-02-06 21:40:00,1.60946,1.60973,1.6092,1.60953,4436700013.0
2007-02-06 21:45:00,1.60949,1.60984,1.60942,1.60957,4650800030.0
2007-02-06 21:50:00,1.60939,1.60967,1.60922,1.60949,3519600013.0
2007-02-06 21:55:00,1.6096,1.60965,1.60942,1.60952,3089800003.0
2007-02-06 22:00:00,1.60934,1.60964,1.60917,1.60963,3462600002.0
2007-02-06 22:05:00,1.60962,1.60979,1.60941,1.60979,2168500001.0
2007-02-06 22:10:00,1.60977,1.61006,1.60939,1.6096,2234200011.0
2007-02-06 22:15:00,1.60955,1.60979,1.60943,1.60959,1401099998.0
2007-02-06 22:20:00,1.60975,1.60975,1.60924,1.6093,1809000000.0
2007-02-06 22:25:00,1.60943,1.60958,1.60903,1.60927,2963700013.0
2007-02-06 22:30:00,1.60911,1.60951,1.60895,1.6094,2275200002.0
2007-02-06 22:35:00,1.60949,1.60965,1.60879,1.60963,2672500006.0
2007-02-06 22:40:00,1.60965,1.6097,1.60863,1.60937,3864999993.0
2007-02-06 22:45:00,1.6095,1.60955,1.6092,1.60929,1965400005.0
2007-02-06 22:50:00,1.60937,1.60948,1.60903,1.60932,2060500015.0
2007-02-06 22:55:00,1.60926,1.60965,1.60903,1.6093,1846700002.0
2007-02-06 23:00:00,1.60935,1.60965,1.60897,1.60953,1521299997.0
2007-02-06 23:05:00,1.6096,1.60969,1.60912,1.60922,1303900001.0
2007-02-06 23:10:00,1.60943,1.60995,1.60926,1.60977,1262300004.0
2007-02-06 23:15:00,1.60981,1.60998,1.60959,1.60969,1169799994.0
2007-02-06 23:20:00,1.60968,1.60988,1.60926,1.60965,1054000003.0
2007-02-06 23:25:00,1.60942,1.60994,1.60931,1.60975,1124799995.0
2007-02-06 23:30:00,1.60983,1.60995,1.60922,1.60966,1233199999.0
2007-02-06 23:35:00,1.60977,1.60981,1.60942,1.60961,1066600008.0
2007-02-06 23:40:00,1.60975,1.60987,1.60947,1.60978,1147499996.0
2007-02-06 23:45:00,1.60967,1.6098,1.60949,1.60952,973500007.0
2007-02-06 23:50:00,1.60944,1.60994,1.60943,1.6096,1246000004.0
2007-02-06 23:55:00,1.60958,1.60976,1.60952,1.60969,644600007.0
2007-02-07 00:00:00,1.6097,1.60983,1.60911,1.60968,1351599999.0
2007-02-07 00:05:00,1.60958,1.60983,1.60904,1.60953,1387800002.0
2007-02-07 00:10:00,1.60978,1.60991,1.60959,1.60972,1059900004.0
2007-02-07 00:15:00,1.60973,1.60988,1.60957,1.6098,899400002.0
2007-02-07 00:20:00,1.60977,1.60988,1.60947,1.60962,979100004.0
2007-02-07 00:25:00,1.6097,1.60975,1.60914,1.60953,1255700005.0
2007-02-07 00:30:00,1.60953,1.60965,1.60919,1.60943,1149599998.0
2007-02-07 00:35:00,1.60937,1.60972,1.60936,1.6096,877600005.0
2007-02-07 00:40:00,1.60968,1.60984,1.60936,1.60981,1477399996.0
2007-02-07 00:45:00,1.6097,1.60979,1.60902,1.60943,1293400001.0
2007-02-07 00:50:00,1.6097,1.60982,1.60937,1.60958,1235900000.0
2007-02-07 00:55:00,1.6097,1.60977,1.60918,1.60945,1148500007.0
2007-02-07 01:00:00,1.60955,1.60979,1.60946,1.60967,1574800012.0
2007-02-07 01:05:00,1.60968,1.60971,1.60899,1.60948,1419400002.0
2007-02-07 01:10:00,1.60957,1.60964,1.60928,1.60955,1259199998.0
2007-02-07 01:15:00,1.60962,1.6097,1.60897,1.60953,1332400000.0
2007-02-07 01:20:00,1.60962,1.60973,1.60879,1.60953,663299999.0
2007-02-07 01:25:00,1.60971,1.60971,1.60937,1.60963,880200002.0
2007-02-07 01:30:00,1.6096,1.60963,1.6089,1.60963,1046000003.0
2007-02-07 01:35:00,1.60943,1.60961,1.60925,1.60928,1492300003.0
2007-02-07 01:40:00,1.60932,1.60965,1.60895,1.60895,1367699998.0
2007-02-07 01:45:00,1.60955,1.60955,1.60914,1.60941,1192200004.0
2007-02-07 01:50:00,1.60942,1.60952,1.60891,1.60923,1742099996.0
2007-02-07 01:55:00,1.60936,1.60953,1.60915,1.60953,1174200002.0
2007-02-07 02:00:00,1.60952,1.60954,1.60921,1.60945,1501800002.0
2007-02-07 02:05:00,1.6094,1.60948,1.6091,1.60948,1157100007.0
2007-02-07 02:10:00,1.60935,1.60954,1.60913,1.60947,1042600002.0
2007-02-07 02:15:00,1.6094,1.60959,1.60887,1.60958,1098500007.0
2007-02-07 02:20:00,1.60935,1.60958,1.6091,1.60946,1520000003.0
2007-02-07 02:25:00,1.60951,1.60951,1.6092,1.60936,1205599994.0
2007-02-07 02:30:00,1.60908,1.60917,1.60887,1.60909,1492400006.0
2007-02-07 02:35:00,1.60916,1.60916,1.60875,1.60883,1601800008.0
2007-02-07 02:40:00,1.60895,1.60906,1.60874,1.60891,1398300009.0
2007-02-07 02:45:00,1.60877,1.6096,1.60877,1.60953,1054099998.0
2007-02-07 02:50:00,1.60937,1.60961,1.6091,1.60927,1212699994.0
2007-02-07 02:55:00,1.60948,1.60955,1.60897,1.60941,1329500003.0
2007-02-07 03:00:00,1.60952,1.60958,1.60908,1.60935,1179500004.0
2007-02-07 03:05:00,1.60952,1.60952,1.60914,1.60935,1131300006.0
2007-02-07 03:10:00,1.6094,1.60953,1.60897,1.60906,1063299994.0
2007-02-07 03:15:00,1.60936,1.60953,1.60844,1.60929,1012699999.0
2007-02-07 03:20:00,1.6093,1.60946,1.60854,1.60937,1299500009.0
2007-02-07 03:25:00,1.60942,1.60947,1.60878,1.60935,1165800004.0
2007-02-07 03:30:00,1.60851,1.60973,1.60851,1.60961,1279900001.0
2007-02-07 03:35:00,1.60966,1.60979,1.60939,1.60959,849800003.0
2007-02-07 03:40:00,1.60956,1.60958,1.60918,1.60945,1301800007.0
2007-02-07 03:45:00,1.60909,1.60956,1.6088,1.60956,1055100000.0
2007-02-07 03:50:00,1.60955,1.60966,1.60929,1.60951,886300007.0
2007-02-07 03:55:00,1.60947,1.60965,1.60929,1.60938,1042000001.0
2007-02-07 04:00:00,1.60948,1.6097,1.60873,1.60959,909099996.0
2007-02-07 04:05:00,1.60955,1.60968,1.60912,1.60957,1196299998.0
2007-02-07 04:10:00,1.60955,1.60973,1.60938,1.60957,973800002.0
2007-02-07 04:15:00,1.60966,1.60992,1.60929,1.60937,989500005.0
2007-02-07 04:20:00,1.6095,1.60967,1.60898,1.60904,1520600001.0
2007-02-07 04:25:00,1.60925,1.60963,1.60879,1.60931,1440999997.0
2007-02-07 04:30:00,1.60957,1.60972,1.60921,1.60925,871600007.0
2007-02-07 04:35:00,1.60951,1.60971,1.60904,1.60957,1211599990.0
2007-02-07 04:40:00,1.60968,1.60983,1.60944,1.60968,1357799995.0
2007-02-07 04:45:00,1.60965,1.6099,1.6094,1.6098,1087699998.0
2007-02-07 04:50:00,1.60963,1.60992,1.60957,1.60976,852500001.0
2007-02-07 04:55:00,1.60975,1.60992,1.60905,1.60973,1047099996.0
2007-02-07 05:00:00,1.60975,1.60982,1.60929,1.60948,1206199998.0
2007-02-07 05:05:00,1.60957,1.60973,1.60942,1.60948,1154399998.0
2007-02-07 05:10:00,1.6096,1.60973,1.60941,1.6096,1396699995.0
2007-02-07 05:15:00,1.60945,1.60975,1.60895,1.60895,885799998.0
2007-02-07 05:20:00,1.60968,1.60982,1.60895,1.60971,1180900002.0
2007-02-07 05:25:00,1.60973,1.60987,1.60954,1.60972,1402400000.0
2007-02-07 05:30:00,1.60957,1.60983,1.60923,1.60975,1183199999.0
2007-02-07 05:35:00,1.60969,1.60988,1.60955,1.60963,939800000.0
2007-02-07 05:40:00,1.60937,1.61,1.60925,1.60982,1576400009.0
2007-02-07 05:45:00,1.60975,1.61024,1.60911,1.60994,1562300002.0
2007-02-07 05:50:00,1.61027,1.6103,1.61001,1.61015,1626400007.0
2007-02-07 05:55:00,1.61015,1.61025,1.60995,1.6101,1116299995.0
2007-02-07 06:00:00,1.61007,1.61028,1.60954,1.60954,1538899994.0
2007-02-07 06:05:00,1.60965,1.61025,1.6095,1.60996,1901599994.0
2007-02-07 06:10:00,1.60997,1.61011,1.6097,1.60989,1236600004.0
2007-02-07 06:15:00,1.60994,1.61016,1.60975,1.60987,1347700004.0
2007-02-07 06:20:00,1.60995,1.61001,1.60942,1.60973,1491900001.0
2007-02-07 06:25:00,1.60954,1.60992,1.60938,1.60975,1163000002.0
2007-02-07 06:30:00,1.60968,1.61002,1.60968,1.60995,950400009.0
2007-02-07 06:35:00,1.60995,1.61004,1.60938,1.6098,1788700015.0
2007-02-07 06:40:00,1.60965,1.60985,1.6094,1.6098,1762900010.0
2007-02-07 06:45:00,1.60933,1.60996,1.60905,1.60978,1537800006.0
2007-02-07 06:50:00,1.60961,1.60998,1.60942,1.6098,1271500011.0
2007-02-07 06:55:00,1.60984,1.61001,1.60954,1.60984,1592899997.0
2007-02-07 07:00:00,1.6097,1.60997,1.6093,1.60988,1954799995.0
2007-02-07 07:05:00,1.6098,1.61003,1.6096,1.60982,1001899999.0
2007-02-07 07:10:00,1.60993,1.61015,1.60971,1.61011,1064400000.0
2007-02-07 07:15:00,1.60996,1.61015,1.6098,1.60997,1164300015.0
2007-02-07 07:20:00,1.60994,1.61002,1.60966,1.60982,1339000001.0
2007-02-07 07:25:00,1.60969,1.61005,1.60923,1.60993,1174999999.0
2007-02-07 07:30:00,1.60972,1.61003,1.60936,1.60953,1884700013.0
2007-02-07 07:35:00,1.60986,1.61005,1.60946,1.60976,1314899990.0
2007-02-07 07:40:00,1.60989,1.61004,1.60924,1.60988,1270100000.0
2007-02-07 07:45:00,1.60978,1.6102,1.6097,1.61004,1371699997.0
2007-02-07 07:50:00,1.61005,1.61021,1.60969,1.60992,965600000.0
2007-02-07 07:55:00,1.60993,1.61031,1.60993,1.61022,943000001.0
2007-02-07 08:00:00,1.61,1.61032,1.61,1.61019,1287700008.0
2007-02-07 08:05:00,1.61024,1.61033,1.60996,1.61008,1356200005.0
2007-02-07 08:10:00,1.60985,1.61027,1.60984,1.61001,1226399997.0
2007-02-07 08:15:00,1.60993,1.61025,1.60991,1.61013,817900004.0
2007-02-07 08:20:00,1.61018,1.61042,1.60992,1.61025,1883000001.0
2007-02-07 08:25:00,1.61015,1.61036,1.61001,1.61013,1268800007.0
2007-02-07 08:30:00,1.61018,1.61029,1.61,1.61021,1099899997.0
2007-02-07 08:35:00,1.61015,1.61033,1.60981,1.61025,1086600012.0
2007-02-07 08:40:00,1.61002,1.61035,1.60963,1.6099,1229300003.0
2007-02-07 08:45:00,1.61013,1.61013,1.60964,1.61,1429399996.0
2007-02-07 08:50:00,1.60999,1.61004,1.60978,1.60983,925600002.0
2007-02-07 08:55:00,1.61,1.61035,1.60997,1.61035,958299994.0
2007-02-07 09:00:00,1.61026,1.61041,1.61008,1.6102,1173900002.0
2007-02-07 09:05:00,1.61021,1.61049,1.61002,1.61038,1669799995.0
2007-02-07 09:10:00,1.61028,1.61065,1.61025,1.61046,1113899995.0
2007-02-07 09:15:00,1.61049,1.61067,1.61039,1.61058,725299995.0
2007-02-07 09:20:00,1.61064,1.61067,1.61024,1.6106,1607400015.0
2007-02-07 09:25:00,1.61053,1.61081,1.61038,1.61064,1643700012.0
2007-02-07 09:30:00,1.61079,1.611,1.61064,1.61077,984099999.0
2007-02-07 09:35:00,1.61073,1.61091,1.61052,1.61076,1346599994.0
2007-02-07 09:40:00,1.6107,1.61083,1.61024,1.61038,1202000010.0
2007-02-07 09:45:00,1.61026,1.61048,1.60995,1.60995,1292099999.0
2007-02-07 09:50:00,1.61023,1.61105,1.61007,1.61051,1376800004.0
2007-02-07 09:55:00,1.61042,1.61092,1.61025,1.61068,1522300008.0
2007-02-07 10:00:00,1.61064,1.61073,1.61038,1.61062,1598200012.0
2007-02-07 10:05:00,1.61042,1.61065,1.61025,1.61032,1382699997.0
2007-02-07 10:10:00,1.61032,1.61057,1.61018,1.61046,1920900004.0
2007-02-07 10:15:00,1.6105,1.61058,1.6103,1.61047,1566299999.0
2007-02-07 10:20:00,1.61042,1.611,1.61034,1.61094,1140700000.0
2007-02-07 10:25:00,1.61097,1.61141,1.61065,1.61141,1384600006.0
2007-02-07 10:30:00,1.61156,1.6116,1.61061,1.61061,1577600010.0
2007-02-07 10:35:00,1.61068,1.61112,1.61068,1.61103,912599999.0
2007-02-07 10:40:00,1.61083,1.61127,1.61076,1.61115,1642100006.0
2007-02-07 10:45:00,1.61137,1.61141,1.6111,1.61117,1174100002.0
2007-02-07 10:50:00,1.61105,1.61156,1.61104,1.61135,1542099987.0
2007-02-07 10:55:00,1.61131,1.61188,1.61131,1.61165,1672200008.0
2007-02-07 11:00:00,1.61173,1.61184,1.61112,1.61137,1160300004.0
2007-02-07 11:05:00,1.61136,1.61137,1.61103,1.61128,1432700005.0
2007-02-07 11:10:00,1.61065,1.61135,1.61054,1.61128,1294199994.0
2007-02-07 11:15:00,1.61119,1.61134,1.61102,1.6112,1342299997.0
2007-02-07 11:20:00,1.61119,1.61143,1.61097,1.611,1551699999.0
2007-02-07 11:25:00,1.61095,1.6112,1.61074,1.61104,1382500001.0
2007-02-07 11:30:00,1.6111,1.61137,1.61102,1.6113,1681100000.0
2007-02-07 11:35:00,1.61124,1.61145,1.61114,1.61137,1598499994.0
2007-02-07 11:40:00,1.61128,1.61192,1.61128,1.61183,2119499997.0
2007-02-07 11:45:00,1.61173,1.61191,1.61154,1.61183,1378800008.0
2007-02-07 11:50:00,1.61174,1.61189,1.61151,1.61151,1910999993.0
2007-02-07 11:55:00,1.61163,1.61179,1.61142,1.6116,1774999994.0
2007-02-07 12:00:00,1.61164,1.6118,1.61148,1.6117,1349500005.0
2007-02-07 12:05:00,1.61177,1.61185,1.61135,1.61159,1164000002.0
2007-02-07 12:10:00,1.61175,1.61186,1.61144,1.61164,1435299999.0
2007-02-07 12:15:00,1.61177,1.61201,1.61129,1.61139,1358300003.0
2007-02-07 12:20:00,1.6115,1.61158,1.61124,1.61145,1223600005.0
2007-02-07 12:25:00,1.61147,1.61152,1.61104,1.61124,1535200011.0
2007-02-07 12:30:00,1.61131,1.61171,1.61114,1.61116,1049900002.0
2007-02-07 12:35:00,1.61126,1.61136,1.61066,1.61082,1355200000.0
2007-02-07 12:40:00,1.61092,1.61096,1.61021,1.61049,1213699987.0
2007-02-07 12:45:00,1.61037,1.61072,1.61008,1.61063,1055300006.0
2007-02-07 12:50:00,1.61061,1.6108,1.61028,1.61049,1667200015.0
2007-02-07 12:55:00,1.61055,1.6106,1.61019,1.61029,1113400001.0
2007-02-07 13:00:00,1.61035,1.61053,1.61022,1.6103,1363500000.0
2007-02-07 13:05:00,1.61029,1.61055,1.61025,1.6104,1008300001.0
2007-02-07 13:10:00,1.61036,1.61052,1.61017,1.6104,1037000003.0
2007-02-07 13:15:00,1.61032,1.61045,1.61009,1.6101,1358300008.0
2007-02-07 13:20:00,1.6103,1.61035,1.61006,1.61023,1450799992.0
2007-02-07 13:25:00,1.61024,1.6104,1.61006,1.61025,1477800002.0
2007-02-07 13:30:00,1.6103,1.61035,1.61004,1.61018,1156600001.0
2007-02-07 13:35:00,1.61021,1.61044,1.61012,1.61027,1188000021.0
2007-02-07 13:40:00,1.61044,1.61053,1.61013,1.61028,1223000001.0
2007-02-07 13:45:00,1.61008,1.61062,1.60992,1.6105,1500400004.0
2007-02-07 13:50:00,1.61043,1.61074,1.61036,1.61054,1516299994.0
2007-02-07 13:55:00,1.61053,1.61061,1.61022,1.61051,1233199996.0
2007-02-07 14:00:00,1.6103,1.61074,1.61023,1.6104,1639300005.0
2007-02-07 14:05:00,1.61055,1.61078,1.61025,1.61057,1327100008.0
2007-02-07 14:10:00,1.6106,1.61085,1.61015,1.61062,1398700012.0
2007-02-07 14:15:00,1.61081,1.61096,1.61061,1.6107,1283000000.0
2007-02-07 14:20:00,1.6107,1.61097,1.61056,1.6107,1591000014.0
2007-02-07 14:25:00,1.61076,1.61084,1.61047,1.61061,1557900005.0
2007-02-07 14:30:00,1.61056,1.61065,1.6103,1.61049,1642899996.0
2007-02-07 14:35:00,1.61048,1.61075,1.61029,1.6106,1599600003.0
2007-02-07 14:40:00,1.61071,1.61085,1.61051,1.61057,1187000006.0
2007-02-07 14:45:00,1.61075,1.61095,1.61067,1.6108,751099995.0
2007-02-07 14:50:00,1.61085,1.61108,1.61055,1.61078,1174099993.0
2007-02-07 14:55:00,1.61074,1.61102,1.61065,1.61078,1056800000.0
2007-02-07 15:00:00,1.61079,1.61098,1.61028,1.61077,1619699990.0
2007-02-07 15:05:00,1.61076,1.61105,1.61047,1.61073,1340600014.0
2007-02-07 15:10:00,1.6108,1.61097,1.61051,1.61085,1183199999.0
2007-02-07 15:15:00,1.61101,1.61151,1.61091,1.61131,1501500009.0
2007-02-07 15:20:00,1.61119,1.61141,1.61095,1.61122,1540600004.0
2007-02-07 15:25:00,1.61122,1.61137,1.61093,1.61093,1383000002.0
2007-02-07 15:30:00,1.61083,1.61127,1.61062,1.61095,970200002.0
2007-02-07 15:35:00,1.61093,1.61093,1.61051,1.61077,1364500005.0
2007-02-07 15:40:00,1.61064,1.6109,1.61048,1.61075,1342599998.0
2007-02-07 15:45:00,1.61055,1.6107,1.61036,1.6107,1234800001.0
2007-02-07 15:50:00,1.6106,1.61086,1.6105,1.61086,1300400013.0
2007-02-07 15:55:00,1.61063,1.6109,1.61057,1.6108,1516900010.0
2007-02-07 16:00:00,1.61078,1.61095,1.61059,1.6109,1380700006.0
2007-02-07 16:05:00,1.61097,1.61123,1.61065,1.61112,1597100005.0
2007-02-07 16:10:00,1.61122,1.61133,1.61057,1.61083,1804800002.0
2007-02-07 16:15:00,1.61036,1.61091,1.61036,1.61061,1499200000.0
2007-02-07 16:20:00,1.6107,1.61099,1.61055,1.61068,1298200006.0
2007-02-07 16:25:00,1.61072,1.61089,1.61055,1.61075,1675100005.0
2007-02-07 16:30:00,1.6107,1.61144,1.61054,1.61143,1521599998.0
2007-02-07 16:35:00,1.61131,1.61131,1.6109,1.61096,1507000005.0
2007-02-07 16:40:00,1.61088,1.61115,1.6106,1.6109,1457099999.0
2007-02-07 16:45:00,1.61084,1.61103,1.61052,1.61061,1223800012.0
2007-02-07 16:50:00,1.61061,1.61079,1.61033,1.6106,1176000009.0
2007-02-07 16:55:00,1.61062,1.61073,1.6103,1.61062,1314500005.0
2007-02-07 17:00:00,1.61053,1.61088,1.61031,1.61062,1543300005.0
2007-02-07 17:05:00,1.61071,1.61181,1.61055,1.61174,1317000001.0
2007-02-07 17:10:00,1.6117,1.61174,1.61122,1.61141,1621599998.0
2007-02-07 17:15:00,1.61145,1.61154,1.61119,1.61133,1489999998.0
2007-02-07 17:20:00,1.61143,1.61188,1.61123,1.61156,1664700000.0
2007-02-07 17:25:00,1.61172,1.612,1.61166,1.6119,789000004.0
2007-02-07 17:30:00,1.61181,1.61201,1.61152,1.61168,1278900008.0
2007-02-07 17:35:00,1.61181,1.6123,1.61165,1.61213,1337099998.0
2007-02-07 17:40:00,1.61197,1.61283,1.61197,1.61263,1410600004.0
2007-02-07 17:45:00,1.61246,1.61269,1.61229,1.61244,2052700003.0
2007-02-07 17:50:00,1.61253,1.61348,1.61237,1.6129,1266700006.0
2007-02-07 17:55:00,1.61303,1.61365,1.61303,1.61321,1365899997.0
2007-02-07 18:00:00,1.61329,1.6137,1.61319,1.6137,3769700016.0
2007-02-07 18:05:00,1.6136,1.6136,1.61302,1.61326,3506200014.0
2007-02-07 18:10:00,1.6135,1.6136,1.61301,1.61315,6460200000.0
2007-02-07 18:15:00,1.61309,1.61332,1.61295,1.61308,5582899988.0
2007-02-07 18:20:00,1.61323,1.61353,1.61312,1.61348,3860400017.0
2007-02-07 18:25:00,1.6136,1.6136,1.61314,1.61339,6488200016.0
2007-02-07 18:30:00,1.61337,1.61345,1.61313,1.61338,5599700000.0
2007-02-07 18:35:00,1.61335,1.61362,1.61324,1.6135,9152000025.0
2007-02-07 18:40:00,1.6137,1.61396,1.61347,1.61358,5332700009.0
2007-02-07 18:45:00,1.61354,1.61382,1.61344,1.61357,3106600012.0
2007-02-07 18:50:00,1.6136,1.61389,1.61339,1.61371,5402900020.0
2007-02-07 18:55:00,1.61376,1.61419,1.61355,1.61402,6459200023.0
2007-02-07 19:00:00,1.61391,1.61411,1.61366,1.61375,2309199999.0
2007-02-07 19:05:00,1.61387,1.61399,1.61365,1.61369,6893000000.0
2007-02-07 19:10:00,1.6137,1.61392,1.61359,1.61385,4049700016.0
2007-02-07 19:15:00,1.61385,1.61395,1.61364,1.61393,4565799999.0
2007-02-07 19:20:00,1.61387,1.61395,1.6136,1.61395,3267400021.0
2007-02-07 19:25:00,1.61388,1.61395,1.61361,1.61366,4788899991.0
2007-02-07 19:30:00,1.6143,1.6144,1.6135,1.61362,6290300018.0
2007-02-07 19:35:00,1.61359,1.61399,1.61345,1.61383,4049600020.0
2007-02-07 19:40:00,1.61382,1.61447,1.61382,1.61447,3078400003.0
2007-02-07 19:45:00,1.6146,1.61482,1.61428,1.61449,3138900006.0
2007-02-07 19:50:00,1.61443,1.61452,1.61421,1.61422,1979400000.0
2007-02-07 19:55:00,1.61424,1.61462,1.61415,1.61441,6010999996.0
2007-02-07 20:00:00,1.61453,1.61486,1.61434,1.61474,2280299992.0
2007-02-07 20:05:00,1.6146,1.61492,1.61452,1.61482,2638200001.0
2007-02-07 20:10:00,1.61482,1.61491,1.61417,1.6146,4005600011.0
2007-02-07 20:15:00,1.61469,1.6156,1.61443,1.6152,4394399992.0
2007-02-07 20:20:00,1.6153,1.6153,1.61435,1.61449,3773800002.0
2007-02-07 20:25:00,1.61449,1.6151,1.61433,1.61447,5117800010.0
2007-02-07 20:30:00,1.61448,1.61465,1.61433,1.6144,799300005.0
2007-02-07 20:35:00,1.61452,1.61482,1.61433,1.61444,5150800006.0
2007-02-07 20:40:00,1.6146,1.61483,1.61433,1.61463,4054100014.0
2007-02-07 20:45:00,1.61453,1.61493,1.61453,1.6148,4357300031.0
2007-02-07 20:50:00,1.61484,1.61519,1.61463,1.61518,6602299996.0
2007-02-07 20:55:00,1.6151,1.61527,1.6146,1.615,7401099997.0
2007-02-07 21:00:00,1.6149,1.61527,1.6149,1.615,4985100001.0
2007-02-07 21:05:00,1.6151,1.61553,1.61498,1.61524,2511699997.0
2007-02-07 21:10:00,1.61543,1.6158,1.61539,1.61558,3648700008.0
2007-02-07 21:15:00,1.61563,1.61589,1.61527,1.61527,3472600005.0
2007-02-07 21:20:00,1.615,1.61537,1.6147,1.61518,2941900002.0
2007-02-07 21:25:00,1.6151,1.61532,1.61473,1.61505,3432200002.0
2007-02-07 21:30:00,1.61514,1.61525,1.6145,1.61518,2832699992.0
2007-02-07 21:35:00,1.61508,1.61527,1.6149,1.61495,2500700016.0
2007-02-07 21:40:00,1.61501,1.61515,1.61454,1.615,4461900009.0
2007-02-07 21:45:00,1.61484,1.61524,1.61478,1.61479,5056700015.0
2007-02-07 21:50:00,1.61492,1.61501,1.61454,1.61472,3337300024.0
2007-02-07 21:55:00,1.61477,1.61524,1.61465,1.61524,3737700015.0
2007-02-07 22:00:00,1.61514,1.61528,1.61487,1.61516,3415000003.0
2007-02-07 22:05:00,1.61515,1.61523,1.6149,1.6151,2379600009.0
2007-02-07 22:10:00,1.61505,1.61518,1.61483,1.61506,1865300018.0
2007-02-07 22:15:00,1.61498,1.61517,1.61482,1.6151,1708899999.0
2007-02-07 22:20:00,1.61505,1.61505,1.61433,1.61448,2143500002.0
2007-02-07 22:25:00,1.6149,1.61491,1.61416,1.61471,3210400002.0
2007-02-07 22:30:00,1.61467,1.61493,1.61441,1.61487,1993200008.0
2007-02-07 22:35:00,1.61484,1.61497,1.61445,1.6146,2213800006.0
2007-02-07 22:40:00,1.61475,1.61509,1.61452,1.61498,3522500008.0
2007-02-07 22:45:00,1.61503,1.6151,1.6147,1.6148,1955600005.0
2007-02-07 22:50:00,1.61498,1.61524,1.61469,1.61488,1744300001.0
2007-02-07 22:55:00,1.61498,1.61529,1.61462,1.61462,1580899997.0
2007-02-07 23:00:00,1.61483,1.61515,1.61447,1.61508,1533500002.0
2007-02-07 23:05:00,1.6151,1.61512,1.61486,1.61504,1047999998.0
2007-02-07 23:10:00,1.61501,1.61521,1.61477,1.61503,1164600012.0
2007-02-07 23:15:00,1.61503,1.61566,1.6147,1.61566,1260700005.0
2007-02-07 23:20:00,1.61515,1.61548,1.61444,1.61487,1550299993.0
2007-02-07 23:25:00,1.61475,1.61525,1.6146,1.6151,1304800004.0
2007-02-07 23:30:00,1.61506,1.6154,1.6147,1.61512,1484200009.0
2007-02-07 23:35:00,1.61504,1.61524,1.61484,1.61514,856200006.0
2007-02-07 23:40:00,1.61514,1.61522,1.6149,1.61515,1354500000.0
2007-02-07 23:45:00,1.61491,1.61508,1.61478,1.61478,1110600010.0
2007-02-07 23:50:00,1.61495,1.61523,1.61483,1.61483,1146600002.0
2007-02-07 23:55:00,1.61498,1.61537,1.61492,1.61528,699299994.0
2007-02-08 00:00:00,1.61522,1.61522,1.61483,1.61502,888399999.0
2007-02-08 00:05:00,1.61508,1.61522,1.61463,1.61497,1550300003.0
2007-02-08 00:10:00,1.61495,1.61518,1.61487,1.61502,1412799997.0
2007-02-08 00:15:00,1.61482,1.61528,1.61477,1.61521,1032700001.0
2007-02-08 00:20:00,1.61516,1.61525,1.61494,1.61511,1048400005.0
2007-02-08 00:25:00,1.61509,1.61525,1.61448,1.6146,1293600006.0
2007-02-08 00:30:00,1.61525,1.61528,1.61448,1.6152,1135699993.0
2007-02-08 00:35:00,1.6151,1.61531,1.61497,1.61498,789300001.0
2007-02-08 00:40:00,1.61525,1.61525,1.61471,1.6151,1116499994.0
2007-02-08 00:45:00,1.61499,1.61528,1.61462,1.61492,1177300001.0
2007-02-08 00:50:00,1.61505,1.61515,1.6144,1.61506,1138500002.0
2007-02-08 00:55:00,1.6149,1.61515,1.6147,1.61496,1512600000.0
2007-02-08 01:00:00,1.61495,1.61518,1.61456,1.61505,1713800002.0
2007-02-08 01:05:00,1.61485,1.6152,1.61448,1.6151,1252999990.0
2007-02-08 01:10:00,1.61507,1.61518,1.61482,1.61509,1224199999.0
2007-02-08 01:15:00,1.61515,1.61516,1.61456,1.61496,1038000009.0
2007-02-08 01:20:00,1.61508,1.61532,1.6149,1.61507,850000003.0
2007-02-08 01:25:00,1.6151,1.61524,1.61448,1.615,1186500005.0
2007-02-08 01:30:00,1.61507,1.61525,1.61482,1.61522,984000001.0
2007-02-08 01:35:00,1.615,1.61516,1.61483,1.61483,1189500000.0
2007-02-08 01:40:00,1.6149,1.61526,1.61468,1.61517,1348800012.0
2007-02-08 01:45:00,1.61516,1.61525,1.61498,1.6151,1079299995.0
2007-02-08 01:50:00,1.61522,1.61536,1.61453,1.61513,1081200005.0
2007-02-08 01:55:00,1.61519,1.61557,1.61503,1.61555,1164700010.0
2007-02-08 02:00:00,1.61535,1.61535,1.61502,1.61512,1495400002.0
2007-02-08 02:05:00,1.615,1.61522,1.6148,1.6151,1329999999.0
2007-02-08 02:10:00,1.61512,1.61527,1.61482,1.61506,1335000000.0
2007-02-08 02:15:00,1.6151,1.61518,1.6149,1.61518,638400002.0
2007-02-08 02:20:00,1.61493,1.61524,1.61467,1.61508,1701800009.0
2007-02-08 02:25:00,1.61518,1.61569,1.61518,1.61559,1207099999.0
2007-02-08 02:30:00,1.61545,1.61562,1.6152,1.61557,906099995.0
2007-02-08 02:35:00,1.61558,1.61574,1.61515,1.6157,1500000000.0
2007-02-08 02:40:00,1.61575,1.61585,1.61559,1.61568,1243100003.0
2007-02-08 02:45:00,1.6157,1.61582,1.61506,1.61563,1410900000.0
2007-02-08 02:50:00,1.61572,1.61613,1.61525,1.61598,1206299998.0
2007-02-08 02:55:00,1.6156,1.61593,1.6154,1.6157,1163399999.0
2007-02-08 03:00:00,1.61549,1.61608,1.61549,1.61592,1289600008.0
2007-02-08 03:05:00,1.6161,1.6162,1.61583,1.6159,612200004.0
2007-02-08 03:10:00,1.61615,1.61634,1.61594,1.6162,1242800003.0
2007-02-08 03:15:00,1.61623,1.61648,1.61592,1.61638,1034300002.0
2007-02-08 03:20:00,1.61639,1.61677,1.61626,1.61645,1185599994.0
2007-02-08 03:25:00,1.6162,1.61653,1.61582,1.61616,1304200001.0
2007-02-08 03:30:00,1.61611,1.61658,1.61592,1.61623,1763499991.0
2007-02-08 03:35:00,1.61654,1.61687,1.61641,1.61677,1217000006.0
2007-02-08 03:40:00,1.61683,1.61686,1.6164,1.61646,1594000001.0
2007-02-08 03:45:00,1.61657,1.61673,1.61631,1.61662,1419100011.0
2007-02-08 03:50:00,1.61654,1.61673,1.61644,1.61657,964899999.0
2007-02-08 03:55:00,1.61649,1.61659,1.61629,1.61644,1424500008.0
2007-02-08 04:00:00,1.6163,1.61662,1.61616,1.61656,1289399998.0
2007-02-08 04:05:00,1.6166,1.61667,1.61618,1.61641,1270300003.0
2007-02-08 04:10:00,1.61656,1.61664,1.61636,1.61653,1159299998.0
2007-02-08 04:15:00,1.61654,1.61663,1.61583,1.61649,1425600008.0
2007-02-08 04:20:00,1.61657,1.61662,1.61594,1.61635,1542399995.0
2007-02-08 04:25:00,1.61659,1.61671,1.61624,1.61651,1252700005.0
2007-02-08 04:30:00,1.61638,1.61667,1.61638,1.61652,498600003.0
2007-02-08 04:35:00,1.61641,1.61665,1.61591,1.61646,1616600002.0
2007-02-08 04:40:00,1.61619,1.61662,1.6161,1.61627,1455999996.0
2007-02-08 04:45:00,1.61646,1.61658,1.61625,1.61656,1250699994.0
2007-02-08 04:50:00,1.61652,1.61664,1.61622,1.61645,763299997.0
2007-02-08 04:55:00,1.61634,1.6166,1.61618,1.61644,1500600010.0
2007-02-08 05:00:00,1.61647,1.61665,1.61616,1.61644,1180799999.0
2007-02-08 05:05:00,1.61659,1.61665,1.61557,1.61578,1076399999.0
2007-02-08 05:10:00,1.61652,1.61655,1.61584,1.61609,1492100000.0
2007-02-08 05:15:00,1.61664,1.61666,1.61632,1.6165,899000003.0
2007-02-08 05:20:00,1.61647,1.61662,1.61569,1.61572,907199993.0
2007-02-08 05:25:00,1.61651,1.61663,1.61629,1.61644,1129600005.0
2007-02-08 05:30:00,1.6165,1.61655,1.61614,1.61655,1102700006.0
2007-02-08 05:35:00,1.61645,1.61659,1.61618,1.61647,1393300008.0
2007-02-08 05:40:00,1.61655,1.61663,1.61622,1.61657,1174899996.0
2007-02-08 05:45:00,1.61641,1.61666,1.61612,1.61643,1695700002.0
2007-02-08 05:50:00,1.61617,1.6166,1.61588,1.61616,1520000007.0
2007-02-08 05:55:00,1.61646,1.61656,1.61631,1.6165,1277600005.0
2007-02-08 06:00:00,1.6165,1.61667,1.61633,1.61646,1460099996.0
2007-02-08 06:05:00,1.61663,1.61771,1.61654,1.61749,1421599998.0
2007-02-08 06:10:00,1.61747,1.61762,1.61726,1.61727,1057800008.0
2007-02-08 06:15:00,1.61732,1.61753,1.61715,1.6173,1307900008.0
2007-02-08 06:20:00,1.61705,1.61753,1.61665,1.61688,1455700014.0
2007-02-08 06:25:00,1.61736,1.61749,1.61697,1.61733,1238899994.0
2007-02-08 06:30:00,1.61719,1.61745,1.6171,1.61732,1464800005.0
2007-02-08 06:35:00,1.61719,1.61738,1.61705,1.61707,1295200005.0
2007-02-08 06:40:00,1.61717,1.61747,1.61695,1.61721,1260699998.0
2007-02-08 06:45:00,1.61727,1.61746,1.6168,1.61706,1264600011.0
2007-02-08 06:50:00,1.6171,1.6174,1.61665,1.61678,1448800006.0
2007-02-08 06:55:00,1.61688,1.61741,1.61651,1.61715,1865599997.0
2007-02-08 07:00:00,1.61694,1.61729,1.61651,1.61719,1631999996.0
2007-02-08 07:05:00,1.61714,1.61732,1.61693,1.61715,1292099994.0
2007-02-08 07:10:00,1.61697,1.6173,1.61697,1.61727,1066199996.0
2007-02-08 07:15:00,1.6172,1.61725,1.617,1.61714,1382800003.0
2007-02-08 07:20:00,1.61702,1.61745,1.61652,1.61725,1500100008.0
2007-02-08 07:25:00,1.61747,1.61761,1.61711,1.61742,1367199997.0
2007-02-08 07:30:00,1.61732,1.6175,1.6171,1.61734,1420900001.0
2007-02-08 07:35:00,1.61725,1.61746,1.6168,1.61724,1851000008.0
2007-02-08 07:40:00,1.61722,1.61745,1.61704,1.61727,1374800005.0
2007-02-08 07:45:00,1.61733,1.61758,1.61682,1.61747,1350599990.0
2007-02-08 07:50:00,1.61732,1.61754,1.61677,1.61716,811500004.0
2007-02-08 07:55:00,1.6172,1.61742,1.61664,1.61688,543700001.0
2007-02-08 08:00:00,1.61735,1.61745,1.61707,1.61733,1059500000.0
2007-02-08 08:05:00,1.61736,1.61743,1.61708,1.61727,1268700008.0
2007-02-08 08:10:00,1.61691,1.61737,1.6169,1.6169,1311600001.0
2007-02-08 08:15:00,1.61697,1.61724,1.61652,1.61716,969900000.0
2007-02-08 08:20:00,1.61714,1.61728,1.61685,1.61685,1089600001.0
2007-02-08 08:25:00,1.61698,1.61721,1.61673,1.61711,1219800007.0
2007-02-08 08:30:00,1.61697,1.61711,1.61682,1.61692,1245200006.0
2007-02-08 08:35:00,1.61685,1.61698,1.61659,1.61673,1368700000.0
2007-02-08 08:40:00,1.61664,1.61679,1.61633,1.61644,1092499997.0
2007-02-08 08:45:00,1.61672,1.61997,1.61672,1.61986,1558300003.0
2007-02-08 08:50:00,1.61963,1.6197,1.61924,1.61963,1267300009.0
2007-02-08 08:55:00,1.61973,1.61977,1.61915,1.61915,1121800001.0
2007-02-08 09:00:00,1.61913,1.6196,1.61908,1.61956,1029599999.0
2007-02-08 09:05:00,1.61952,1.62088,1.61937,1.62059,1019400002.0
2007-02-08 09:10:00,1.62044,1.6213,1.62008,1.62114,1702400005.0
2007-02-08 09:15:00,1.62111,1.62142,1.62091,1.621,1635499999.0
2007-02-08 09:20:00,1.62098,1.62119,1.6206,1.62074,1534199996.0
2007-02-08 09:25:00,1.62091,1.621,1.62031,1.62036,1698100008.0
2007-02-08 09:30:00,1.62047,1.62053,1.62007,1.62029,1077800002.0
2007-02-08 09:35:00,1.62024,1.62042,1.62002,1.62016,1439899990.0
2007-02-08 09:40:00,1.62005,1.62026,1.61982,1.61982,976000001.0
2007-02-08 09:45:00,1.61993,1.62011,1.61982,1.61992,1149500000.0
2007-02-08 09:50:00,1.62003,1.62007,1.61955,1.61985,1467500013.0
2007-02-08 09:55:00,1.6198,1.61992,1.61955,1.61972,1492299999.0
2007-02-08 10:00:00,1.61966,1.61979,1.61929,1.61958,1033100005.0
2007-02-08 10:05:00,1.61925,1.62011,1.61925,1.61987,1598400001.0
2007-02-08 10:10:00,1.61999,1.62018,1.6198,1.62002,1551899997.0
2007-02-08 10:15:00,1.62003,1.62024,1.61995,1.62022,1238600005.0
2007-02-08 10:20:00,1.62002,1.62107,1.62002,1.6209,1092200003.0
2007-02-08 10:25:00,1.62081,1.6209,1.62035,1.6205,1831400016.0
2007-02-08 10:30:00,1.6205,1.62073,1.62033,1.62063,1370600006.0
2007-02-08 10:35:00,1.62047,1.62085,1.62044,1.62052,1327599991.0
2007-02-08 10:40:00,1.62029,1.62117,1.62028,1.621,1400099999.0
2007-02-08 10:45:00,1.62134,1.6216,1.62127,1.62139,1295000010.0
2007-02-08 10:50:00,1.62127,1.62143,1.62086,1.62105,1194700003.0
2007-02-08 10:55:00,1.62096,1.62122,1.62054,1.6211,1311800005.0
2007-02-08 11:00:00,1.62118,1.62133,1.62087,1.62109,1501000001.0
2007-02-08 11:05:00,1.62116,1.62228,1.62116,1.62199,1115399990.0
2007-02-08 11:10:00,1.62195,1.62195,1.62155,1.62169,1393599999.0
2007-02-08 11:15:00,1.62148,1.62199,1.62139,1.62198,1373100008.0
2007-02-08 11:20:00,1.62193,1.62211,1.6217,1.62193,1367599998.0
2007-02-08 11:25:00,1.62189,1.62204,1.62153,1.62163,1404200006.0
2007-02-08 11:30:00,1.62149,1.62184,1.62145,1.62166,2142499995.0
2007-02-08 11:35:00,1.62177,1.62179,1.62148,1.62165,1438800005.0
2007-02-08 11:40:00,1.62156,1.62166,1.62116,1.62135,1596700008.0
2007-02-08 11:45:00,1.62139,1.62152,1.62102,1.62114,1444800004.0
2007-02-08 11:50:00,1.62129,1.62152,1.62098,1.62124,1673900013.0
2007-02-08 11:55:00,1.62124,1.62171,1.62124,1.6216,1427300009.0
2007-02-08 12:00:00,1.62157,1.62177,1.62141,1.62163,1653900002.0
2007-02-08 12:05:00,1.62182,1.62203,1.62148,1.62174,1458999999.0
2007-02-08 12:10:00,1.62183,1.62197,1.6215,1.62169,1481499997.0
2007-02-08 12:15:00,1.62183,1.62183,1.62139,1.62149,1427800013.0
2007-02-08 12:20:00,1.62144,1.62175,1.62135,1.62166,711699997.0
2007-02-08 12:25:00,1.62164,1.62172,1.62127,1.62137,1527999998.0
2007-02-08 12:30:00,1.6215,1.62179,1.6213,1.62167,1375099997.0
2007-02-08 12:35:00,1.62155,1.62183,1.62151,1.62183,1487299997.0
2007-02-08 12:40:00,1.62181,1.62181,1.62139,1.62159,1317700005.0
2007-02-08 12:45:00,1.62156,1.62192,1.62149,1.62183,1211200007.0
2007-02-08 12:50:00,1.62188,1.62195,1.62146,1.62147,1391999991.0
2007-02-08 12:55:00,1.62138,1.62156,1.62111,1.62139,1113299994.0
2007-02-08 13:00:00,1.62148,1.62156,1.62117,1.62136,1556300002.0
2007-02-08 13:05:00,1.62122,1.62162,1.62115,1.62136,1325600000.0
2007-02-08 13:10:00,1.62147,1.62162,1.62121,1.62129,1338599998.0
2007-02-08 13:15:00,1.62137,1.62152,1.621,1.621,1598300009.0
2007-02-08 13:20:00,1.62108,1.62165,1.62107,1.62165,1346999997.0
2007-02-08 13:25:00,1.62162,1.62215,1.62139,1.62215,1578600008.0
2007-02-08 13:30:00,1.6222,1.62231,1.62185,1.62199,1502500003.0
2007-02-08 13:35:00,1.62217,1.62244,1.62203,1.62228,1390400009.0
2007-02-08 13:40:00,1.62244,1.62255,1.62218,1.62241,1522900003.0
2007-02-08 13:45:00,1.62255,1.6226,1.62216,1.6225,1393200007.0
2007-02-08 13:50:00,1.62248,1.62255,1.62205,1.62212,1575600007.0
2007-02-08 13:55:00,1.62212,1.62253,1.62185,1.62222,1510400017.0
2007-02-08 14:00:00,1.62239,1.62281,1.62224,1.6227,1482599999.0
2007-02-08 14:05:00,1.62253,1.62305,1.62253,1.623,1437100001.0
2007-02-08 14:10:00,1.62296,1.62342,1.62287,1.62315,1280500007.0
2007-02-08 14:15:00,1.62321,1.62321,1.62281,1.62299,1938500000.0
2007-02-08 14:20:00,1.62288,1.62368,1.62269,1.62356,1930100000.0
2007-02-08 14:25:00,1.62343,1.62359,1.62297,1.62349,1401799996.0
2007-02-08 14:30:00,1.62344,1.62386,1.62326,1.62386,1615399997.0
2007-02-08 14:35:00,1.62384,1.62393,1.62358,1.6236,1519700004.0
2007-02-08 14:40:00,1.62359,1.62378,1.62337,1.62362,1550900006.0
2007-02-08 14:45:00,1.62368,1.62384,1.62322,1.62322,1161900008.0
2007-02-08 14:50:00,1.62337,1.62358,1.62287,1.62348,1195500005.0
2007-02-08 14:55:00,1.62324,1.62342,1.62277,1.62285,1606399997.0
2007-02-08 15:00:00,1.62289,1.62305,1.62274,1.62292,1826500006.0
2007-02-08 15:05:00,1.62273,1.62289,1.62239,1.62273,1323100003.0
2007-02-08 15:10:00,1.62273,1.62312,1.62252,1.62298,1301400010.0
2007-02-08 15:15:00,1.62292,1.62354,1.62282,1.6234,1680300008.0
2007-02-08 15:20:00,1.6234,1.62381,1.62319,1.62357,1566200004.0
2007-02-08 15:25:00,1.62367,1.62375,1.62336,1.62352,1565699997.0
2007-02-08 15:30:00,1.62338,1.62359,1.62301,1.62313,1183400009.0
2007-02-08 15:35:00,1.62343,1.62427,1.62343,1.62401,1321400012.0
2007-02-08 15:40:00,1.62389,1.62403,1.62348,1.62403,1227900000.0
2007-02-08 15:45:00,1.62383,1.62409,1.62366,1.62399,1214000008.0
2007-02-08 15:50:00,1.62417,1.62429,1.62378,1.6242,1249400004.0
2007-02-08 15:55:00,1.62424,1.6245,1.62397,1.62411,2017299999.0
2007-02-08 16:00:00,1.62393,1.6243,1.62393,1.62417,1416499997.0
2007-02-08 16:05:00,1.62423,1.6245,1.62403,1.62429,1469200007.0
2007-02-08 16:10:00,1.62442,1.62523,1.6241,1.62495,1445000002.0
2007-02-08 16:15:00,1.62481,1.6252,1.62464,1.6249,1473599996.0
2007-02-08 16:20:00,1.62494,1.62524,1.62477,1.62487,1447999998.0
2007-02-08 16:25:00,1.62482,1.62489,1.62433,1.6246,1362499999.0
2007-02-08 16:30:00,1.62447,1.62482,1.62434,1.62446,868800007.0
2007-02-08 16:35:00,1.62447,1.62454,1.62356,1.62383,1379600005.0
2007-02-08 16:40:00,1.62382,1.62413,1.62341,1.62369,1430399999.0
2007-02-08 16:45:00,1.62366,1.6238,1.62346,1.62354,1539199994.0
2007-02-08 16:50:00,1.62359,1.6238,1.62334,1.62339,1345300009.0
2007-02-08 16:55:00,1.62353,1.62361,1.62286,1.62302,1138400004.0
2007-02-08 17:00:00,1.6229,1.62313,1.62277,1.62294,1220099997.0
2007-02-08 17:05:00,1.62304,1.62312,1.62269,1.62277,1553199997.0
2007-02-08 17:10:00,1.62286,1.62298,1.62257,1.62286,1441600000.0
2007-02-08 17:15:00,1.62294,1.623,1.62256,1.62267,1923999984.0
2007-02-08 17:20:00,1.62277,1.62277,1.62177,1.62181,1429999989.0
2007-02-08 17:25:00,1.62213,1.62249,1.62125,1.62237,1194900004.0
2007-02-08 17:30:00,1.62204,1.6233,1.62204,1.62303,1706399998.0
2007-02-08 17:35:00,1.6231,1.62361,1.623,1.62314,1353200001.0
2007-02-08 17:40:00,1.62292,1.62358,1.62287,1.62349,1502999990.0
2007-02-08 17:45:00,1.62349,1.6237,1.62334,1.6236,1553500005.0
2007-02-08 17:50:00,1.62357,1.6236,1.62322,1.62337,1460800016.0
2007-02-08 17:55:00,1.62337,1.62417,1.62327,1.62386,1518300006.0
2007-02-08 18:00:00,1.62386,1.6255,1.62386,1.6255,6986800004.0
2007-02-08 18:05:00,1.6256,1.6256,1.62341,1.62369,8268500005.0
2007-02-08 18:10:00,1.62362,1.6255,1.6234,1.6255,5059800012.0
2007-02-08 18:15:00,1.6237,1.6255,1.62363,1.6242,7532800036.0
2007-02-08 18:20:00,1.62427,1.6248,1.62412,1.6247,5978999985.0
2007-02-08 18:25:00,1.6248,1.62538,1.6247,1.62529,7354699988.0
2007-02-08 18:30:00,1.62512,1.62532,1.62481,1.6249,7642500004.0
2007-02-08 18:35:00,1.62492,1.62534,1.62467,1.62523,7387100023.0
2007-02-08 18:40:00,1.62533,1.62563,1.62528,1.62532,3477700000.0
2007-02-08 18:45:00,1.62549,1.62595,1.62535,1.62572,2859100008.0
2007-02-08 18:50:00,1.62558,1.6258,1.62524,1.62528,5036300027.0
2007-02-08 18:55:00,1.62546,1.62553,1.6251,1.62529,5546100033.0
2007-02-08 19:00:00,1.62516,1.62548,1.6251,1.62543,2193199996.0
2007-02-08 19:05:00,1.62536,1.62553,1.62519,1.62538,6539900007.0
2007-02-08 19:10:00,1.62503,1.62562,1.62453,1.62557,3386700009.0
2007-02-08 19:15:00,1.6255,1.62562,1.62512,1.62531,4318700020.0
2007-02-08 19:20:00,1.62532,1.62532,1.62449,1.62478,3452200016.0
2007-02-08 19:25:00,1.62488,1.62501,1.62461,1.62482,4702199999.0
2007-02-08 19:30:00,1.62495,1.62502,1.62471,1.62481,4665600017.0
2007-02-08 19:35:00,1.6249,1.62502,1.62455,1.6247,4347099992.0
2007-02-08 19:40:00,1.62467,1.62484,1.62408,1.62461,3418000019.0
2007-02-08 19:45:00,1.6247,1.62483,1.62453,1.62479,3170500003.0
2007-02-08 19:50:00,1.62475,1.625,1.62465,1.62492,1908300002.0
2007-02-08 19:55:00,1.62489,1.62512,1.62463,1.62496,6235500012.0
2007-02-08 20:00:00,1.62511,1.62538,1.62504,1.62522,2438000011.0
2007-02-08 20:05:00,1.62518,1.62543,1.62505,1.6251,2839100012.0
2007-02-08 20:10:00,1.62512,1.62528,1.6248,1.62512,3442800005.0
2007-02-08 20:15:00,1.62508,1.62514,1.62481,1.62493,3699400002.0
2007-02-08 20:20:00,1.62504,1.62524,1.62492,1.6251,3261800003.0
2007-02-08 20:25:00,1.62502,1.62517,1.62476,1.62478,5390900029.0
2007-02-08 20:30:00,1.6249,1.62505,1.6246,1.62465,3129600002.0
2007-02-08 20:35:00,1.62458,1.62473,1.6243,1.6243,4940799992.0
2007-02-08 20:40:00,1.6246,1.62495,1.62441,1.62471,4197799999.0
2007-02-08 20:45:00,1.62476,1.62515,1.62466,1.62494,4549800004.0
2007-02-08 20:50:00,1.62487,1.62509,1.62447,1.62481,5926900022.0
2007-02-08 20:55:00,1.62491,1.62499,1.6241,1.6243,4047000009.0
2007-02-08 21:00:00,1.6242,1.62488,1.6241,1.6246,5507700021.0
2007-02-08 21:05:00,1.6248,1.62512,1.62457,1.62497,2814300008.0
2007-02-08 21:10:00,1.62499,1.62514,1.62478,1.62496,3605700008.0
2007-02-08 21:15:00,1.62494,1.62504,1.62457,1.62475,4074500010.0
2007-02-08 21:20:00,1.6243,1.62503,1.6243,1.62487,7811099993.0
2007-02-08 21:25:00,1.625,1.62519,1.62469,1.62494,3395700006.0
2007-02-08 21:30:00,1.62483,1.62516,1.62469,1.62509,4626000014.0
2007-02-08 21:35:00,1.62507,1.62512,1.62439,1.62461,2560500008.0
2007-02-08 21:40:00,1.62457,1.62489,1.62448,1.62468,4386999990.0
2007-02-08 21:45:00,1.62411,1.62462,1.62382,1.62437,4767700015.0
2007-02-08 21:50:00,1.62448,1.62459,1.62425,1.62438,2671900003.0
2007-02-08 21:55:00,1.62436,1.62466,1.62426,1.62448,3461800019.0
2007-02-08 22:00:00,1.62436,1.62464,1.62419,1.6245,3241700010.0
2007-02-08 22:05:00,1.62449,1.62455,1.6242,1.62434,2079400002.0
2007-02-08 22:10:00,1.62433,1.62453,1.62419,1.62438,1858100007.0
2007-02-08 22:15:00,1.62445,1.62458,1.62378,1.6245,1444700004.0
2007-02-08 22:20:00,1.62445,1.62504,1.62429,1.62477,2077700013.0
2007-02-08 22:25:00,1.62483,1.62492,1.62443,1.62489,3140700007.0
2007-02-08 22:30:00,1.62467,1.62493,1.62448,1.62479,1995000002.0
2007-02-08 22:35:00,1.62483,1.62494,1.62418,1.62466,2538900006.0
2007-02-08 22:40:00,1.62481,1.62502,1.62421,1.62493,4169700009.0
2007-02-08 22:45:00,1.62493,1.62493,1.62449,1.62452,2011300022.0
2007-02-08 22:50:00,1.62457,1.62473,1.62394,1.62417,1941000000.0
2007-02-08 22:55:00,1.62425,1.62472,1.62411,1.62411,1225799996.0
2007-02-08 23:00:00,1.62434,1.62471,1.62421,1.62457,1216400006.0
2007-02-08 23:05:00,1.62442,1.62469,1.62382,1.6245,1129100001.0
2007-02-08 23:10:00,1.62446,1.62458,1.62408,1.62424,1370800005.0
2007-02-08 23:15:00,1.62434,1.62466,1.62429,1.62455,1088399994.0
2007-02-08 23:20:00,1.62462,1.62471,1.62438,1.62461,1519999999.0
2007-02-08 23:25:00,1.62461,1.62475,1.62436,1.62462,1243200000.0
2007-02-08 23:30:00,1.62465,1.62475,1.62434,1.62462,1225900006.0
2007-02-08 23:35:00,1.62472,1.6248,1.62447,1.62474,1142200003.0
2007-02-08 23:40:00,1.62477,1.62485,1.6244,1.62472,974500009.0
2007-02-08 23:45:00,1.62453,1.62469,1.62399,1.62421,1125400006.0
2007-02-08 23:50:00,1.6245,1.62474,1.62389,1.62443,1356499995.0
2007-02-08 23:55:00,1.6247,1.6247,1.62434,1.62461,620800003.0
2007-02-09 00:00:00,1.62458,1.62461,1.62427,1.62427,808699998.0
2007-02-09 00:05:00,1.6244,1.62489,1.6243,1.62461,643199998.0
2007-02-09 00:10:00,1.62476,1.62497,1.62422,1.62455,1137300001.0
2007-02-09 00:15:00,1.62473,1.62505,1.62425,1.62503,1432200009.0
2007-02-09 00:20:00,1.62504,1.62508,1.62419,1.62419,1090900001.0
2007-02-09 00:25:00,1.6247,1.62488,1.62429,1.6244,1393400007.0
2007-02-09 00:30:00,1.62418,1.62461,1.62394,1.62446,1358999999.0
2007-02-09 00:35:00,1.6243,1.62466,1.62418,1.6246,1191700006.0
2007-02-09 00:40:00,1.62465,1.62471,1.62387,1.62443,1240400006.0
2007-02-09 00:45:00,1.6244,1.62456,1.62414,1.62416,1041600009.0
2007-02-09 00:50:00,1.6242,1.62448,1.62383,1.62436,969399997.0
2007-02-09 00:55:00,1.6245,1.62479,1.62424,1.6246,1672200008.0
2007-02-09 01:00:00,1.62461,1.62492,1.62456,1.62473,1254600015.0
2007-02-09 01:05:00,1.6247,1.62493,1.62462,1.62487,1010500005.0
2007-02-09 01:10:00,1.62483,1.62491,1.62453,1.62474,1118299999.0
2007-02-09 01:15:00,1.62471,1.62471,1.6239,1.62446,1014899999.0
2007-02-09 01:20:00,1.62464,1.62473,1.62439,1.6245,998099999.0
2007-02-09 01:25:00,1.62451,1.62473,1.6242,1.62444,835600003.0
2007-02-09 01:30:00,1.62458,1.62495,1.62438,1.62485,1347200007.0
2007-02-09 01:35:00,1.62485,1.62498,1.62457,1.62468,1342699999.0
2007-02-09 01:40:00,1.62486,1.62504,1.62467,1.62468,1152200005.0
2007-02-09 01:45:00,1.62428,1.62476,1.62401,1.6247,1487699999.0
2007-02-09 01:50:00,1.62475,1.62478,1.62383,1.6246,954699994.0
2007-02-09 01:55:00,1.62469,1.6247,1.62426,1.62432,1186200001.0
2007-02-09 02:00:00,1.62448,1.62463,1.62421,1.62454,1409699997.0
2007-02-09 02:05:00,1.62451,1.62459,1.6241,1.62441,1308200005.0
2007-02-09 02:10:00,1.6245,1.62452,1.62414,1.62447,1124999998.0
2007-02-09 02:15:00,1.6243,1.62459,1.6242,1.62435,771600004.0
2007-02-09 02:20:00,1.62429,1.62465,1.62425,1.62459,1571100003.0
2007-02-09 02:25:00,1.62456,1.6246,1.62419,1.62443,1399300011.0
2007-02-09 02:30:00,1.62429,1.62468,1.62414,1.62443,1223600004.0
2007-02-09 02:35:00,1.62465,1.6247,1.62435,1.62448,888600001.0
2007-02-09 02:40:00,1.62437,1.62455,1.62403,1.62447,1334200001.0
2007-02-09 02:45:00,1.62454,1.62491,1.62424,1.62491,1116200006.0
2007-02-09 02:50:00,1.62493,1.62529,1.62471,1.62471,1273500009.0
2007-02-09 02:55:00,1.6248,1.62489,1.62457,1.62472,1392400006.0
2007-02-09 03:00:00,1.6249,1.62513,1.62449,1.62493,1478700008.0
2007-02-09 03:05:00,1.6249,1.62509,1.62451,1.62451,1284400005.0
2007-02-09 03:10:00,1.62465,1.6249,1.62452,1.6247,1271700003.0
2007-02-09 03:15:00,1.62473,1.62496,1.62433,1.62476,1545499996.0
2007-02-09 03:20:00,1.62488,1.62499,1.62473,1.62495,845799999.0
2007-02-09 03:25:00,1.62485,1.62512,1.62479,1.62496,887500003.0
2007-02-09 03:30:00,1.62473,1.62511,1.62451,1.62501,1423600008.0
2007-02-09 03:35:00,1.62508,1.62519,1.62486,1.62518,1168500004.0
2007-02-09 03:40:00,1.62519,1.62527,1.62484,1.62505,1311500007.0
2007-02-09 03:45:00,1.62498,1.62522,1.62485,1.62503,1243100005.0
2007-02-09 03:50:00,1.62491,1.62522,1.62476,1.62507,1690600005.0
2007-02-09 03:55:00,1.62485,1.62517,1.62481,1.62495,1095700011.0
2007-02-09 04:00:00,1.62508,1.62515,1.62447,1.62485,1448299997.0
2007-02-09 04:05:00,1.625,1.62525,1.6247,1.62511,1614400014.0
2007-02-09 04:10:00,1.62538,1.6255,1.62516,1.62536,1033000000.0
2007-02-09 04:15:00,1.62548,1.62565,1.62495,1.62556,858700001.0
2007-02-09 04:20:00,1.62543,1.62566,1.62487,1.62549,1422200005.0
2007-02-09 04:25:00,1.6256,1.6262,1.62545,1.62606,1680200003.0
2007-02-09 04:30:00,1.62579,1.62601,1.62569,1.6259,788400003.0
2007-02-09 04:35:00,1.62588,1.62608,1.62547,1.62597,1454400006.0
2007-02-09 04:40:00,1.62625,1.62671,1.62621,1.62662,1504999996.0
2007-02-09 04:45:00,1.62638,1.62671,1.62635,1.6265,1066000001.0
2007-02-09 04:50:00,1.62659,1.62668,1.62624,1.62654,1167600003.0
2007-02-09 04:55:00,1.62651,1.62662,1.62633,1.62642,1431800001.0
2007-02-09 05:00:00,1.62638,1.62658,1.62621,1.62628,1591200006.0
2007-02-09 05:05:00,1.62648,1.6266,1.62629,1.62639,972800012.0
2007-02-09 05:10:00,1.62629,1.62671,1.62596,1.62647,1120499999.0
2007-02-09 05:15:00,1.62643,1.62665,1.62609,1.62659,1004099993.0
2007-02-09 05:20:00,1.62652,1.62675,1.62638,1.62671,1168399990.0
2007-02-09 05:25:00,1.62658,1.62672,1.62633,1.62657,1254399996.0
2007-02-09 05:30:00,1.62653,1.62655,1.62619,1.62655,958500001.0
2007-02-09 05:35:00,1.62659,1.62661,1.62617,1.62647,1137700004.0
2007-02-09 05:40:00,1.62614,1.62657,1.62594,1.62615,1051800003.0
2007-02-09 05:45:00,1.6262,1.62649,1.62614,1.62631,1283500002.0
2007-02-09 05:50:00,1.62636,1.62648,1.6262,1.6262,1492700003.0
2007-02-09 05:55:00,1.62621,1.62652,1.62565,1.62565,1085400006.0
2007-02-09 06:00:00,1.62562,1.62666,1.62556,1.6265,1347700006.0
2007-02-09 06:05:00,1.6265,1.62663,1.62617,1.62656,1438400003.0
2007-02-09 06:10:00,1.62658,1.62684,1.62622,1.6264,1241200003.0
2007-02-09 06:15:00,1.62654,1.62665,1.62586,1.62623,1041000005.0
2007-02-09 06:20:00,1.62629,1.62655,1.62575,1.62655,1596099999.0
2007-02-09 06:25:00,1.62646,1.62707,1.62646,1.62707,1507400009.0
2007-02-09 06:30:00,1.62693,1.62723,1.62674,1.62687,1029500007.0
2007-02-09 06:35:00,1.62689,1.62701,1.62662,1.62698,1177400001.0
2007-02-09 06:40:00,1.62679,1.62683,1.62606,1.62664,1484900004.0
2007-02-09 06:45:00,1.6267,1.62676,1.62607,1.62626,1418500001.0
2007-02-09 06:50:00,1.6264,1.62665,1.62626,1.62635,1229900012.0
2007-02-09 06:55:00,1.6265,1.62667,1.62631,1.62662,1524100004.0
2007-02-09 07:00:00,1.62652,1.62682,1.6262,1.62655,1546300002.0
2007-02-09 07:05:00,1.62645,1.62657,1.62629,1.62645,697500004.0
2007-02-09 07:10:00,1.62629,1.62665,1.62629,1.62652,660499997.0
2007-02-09 07:15:00,1.6264,1.62652,1.62621,1.62634,1179300001.0
2007-02-09 07:20:00,1.62622,1.62645,1.62615,1.62628,1266799998.0
2007-02-09 07:25:00,1.62628,1.62644,1.62615,1.62631,1268199996.0
2007-02-09 07:30:00,1.62632,1.62643,1.62611,1.62622,1045500000.0
2007-02-09 07:35:00,1.6263,1.62643,1.62619,1.62636,762399995.0
2007-02-09 07:40:00,1.62622,1.62646,1.62608,1.6263,1194200004.0
2007-02-09 07:45:00,1.62645,1.62664,1.62626,1.62642,1399799992.0
2007-02-09 07:50:00,1.6264,1.62683,1.6262,1.62683,1046700006.0
2007-02-09 07:55:00,1.62651,1.62679,1.62643,1.6265,1267399994.0
2007-02-09 08:00:00,1.62655,1.62667,1.62641,1.62656,979899997.0
2007-02-09 08:05:00,1.62665,1.62694,1.62653,1.62671,1007400006.0
2007-02-09 08:10:00,1.62661,1.62701,1.62637,1.62637,1079499991.0
2007-02-09 08:15:00,1.62655,1.62693,1.62638,1.62672,514900002.0
2007-02-09 08:20:00,1.6268,1.62686,1.62633,1.6265,1301400004.0
2007-02-09 08:25:00,1.62666,1.62671,1.62631,1.62661,896899998.0
2007-02-09 08:30:00,1.62661,1.62688,1.62653,1.62654,1103100001.0
2007-02-09 08:35:00,1.62663,1.62675,1.62645,1.62658,757800007.0
2007-02-09 08:40:00,1.6265,1.62667,1.6263,1.62645,1519500006.0
2007-02-09 08:45:00,1.62654,1.62658,1.6262,1.6264,1389900000.0
2007-02-09 08:50:00,1.62637,1.62651,1.62616,1.62621,1096799998.0
2007-02-09 08:55:00,1.62633,1.62641,1.6259,1.62613,1019700010.0
2007-02-09 09:00:00,1.62617,1.62643,1.62588,1.62635,1068899996.0
2007-02-09 09:05:00,1.62642,1.62644,1.6258,1.62623,1350200005.0
2007-02-09 09:10:00,1.62632,1.62682,1.62608,1.62671,1392000007.0
2007-02-09 09:15:00,1.62672,1.62704,1.62663,1.6268,1332099994.0
2007-02-09 09:20:00,1.62682,1.6271,1.62661,1.6271,1658800001.0
2007-02-09 09:25:00,1.62701,1.62713,1.62531,1.62546,1478100003.0
2007-02-09 09:30:00,1.6253,1.6255,1.6244,1.62487,1194799996.0
2007-02-09 09:35:00,1.62501,1.62523,1.62458,1.62476,1182699998.0
2007-02-09 09:40:00,1.62473,1.62507,1.62397,1.6241,1423300000.0
2007-02-09 09:45:00,1.6243,1.62435,1.6239,1.62414,1633799999.0
2007-02-09 09:50:00,1.62417,1.62426,1.62349,1.62424,1071800010.0
2007-02-09 09:55:00,1.62427,1.62475,1.62397,1.62444,1600300002.0
2007-02-09 10:00:00,1.62445,1.62473,1.6242,1.6245,1404699998.0
2007-02-09 10:05:00,1.62449,1.6248,1.62428,1.62459,1495700011.0
2007-02-09 10:10:00,1.62452,1.62482,1.62439,1.62474,1754200015.0
2007-02-09 10:15:00,1.62461,1.62473,1.62444,1.62473,1266400009.0
2007-02-09 10:20:00,1.62476,1.62547,1.62466,1.62547,1045300005.0
2007-02-09 10:25:00,1.62547,1.62547,1.62501,1.62515,1652700007.0
2007-02-09 10:30:00,1.62484,1.62502,1.62442,1.62467,1350600002.0
2007-02-09 10:35:00,1.62457,1.62516,1.62453,1.62505,1729700005.0
2007-02-09 10:40:00,1.62476,1.62522,1.62468,1.62498,1533299997.0
2007-02-09 10:45:00,1.62512,1.62523,1.62478,1.62482,971400004.0
2007-02-09 10:50:00,1.6248,1.62502,1.62473,1.62495,1543600003.0
2007-02-09 10:55:00,1.6249,1.62536,1.62476,1.62507,1622599997.0
2007-02-09 11:00:00,1.62521,1.62548,1.62496,1.62521,1407399997.0
2007-02-09 11:05:00,1.6253,1.62536,1.62473,1.62495,900000006.0
2007-02-09 11:10:00,1.62473,1.62513,1.62447,1.62496,1747800016.0
2007-02-09 11:15:00,1.6249,1.6249,1.62437,1.62439,1363000002.0
2007-02-09 11:20:00,1.62439,1.62439,1.62386,1.624,1713399999.0
2007-02-09 11:25:00,1.62389,1.62419,1.62379,1.62399,1244100000.0
2007-02-09 11:30:00,1.6239,1.62417,1.6238,1.624,1731500008.0
2007-02-09 11:35:00,1.62391,1.6248,1.62383,1.6247,1372500001.0
2007-02-09 11:40:00,1.62475,1.62487,1.62453,1.62481,1383699995.0
2007-02-09 11:45:00,1.62473,1.6251,1.62416,1.62483,1339100010.0
2007-02-09 11:50:00,1.62509,1.62522,1.62482,1.62505,1668299998.0
2007-02-09 11:55:00,1.62489,1.62533,1.62489,1.62509,1334799999.0
2007-02-09 12:00:00,1.62515,1.62683,1.62497,1.62663,1609300003.0
2007-02-09 12:05:00,1.62648,1.62658,1.62521,1.62525,1445599994.0
2007-02-09 12:10:00,1.62537,1.62541,1.62486,1.62527,1607099997.0
2007-02-09 12:15:00,1.62523,1.62533,1.62473,1.62495,1177700008.0
2007-02-09 12:20:00,1.62492,1.6252,1.62476,1.6251,1578000004.0
2007-02-09 12:25:00,1.62514,1.62533,1.62472,1.62509,1456300000.0
2007-02-09 12:30:00,1.62531,1.6258,1.62523,1.62558,1581500006.0
2007-02-09 12:35:00,1.62568,1.62568,1.6253,1.62538,1025400004.0
2007-02-09 12:40:00,1.6255,1.62562,1.62522,1.62553,1775799997.0
2007-02-09 12:45:00,1.62539,1.62558,1.6252,1.62556,1432400015.0
2007-02-09 12:50:00,1.62556,1.62593,1.6254,1.62558,1362500000.0
2007-02-09 12:55:00,1.62569,1.62569,1.62534,1.6254,1708099997.0
2007-02-09 13:00:00,1.62553,1.6257,1.62508,1.62522,1324399987.0
2007-02-09 13:05:00,1.62518,1.62567,1.62506,1.62547,1408099998.0
2007-02-09 13:10:00,1.62548,1.62562,1.62479,1.62497,1439000008.0
2007-02-09 13:15:00,1.62509,1.62547,1.62503,1.62546,1258700003.0
2007-02-09 13:20:00,1.62549,1.62564,1.62529,1.62548,1370400000.0
2007-02-09 13:25:00,1.62541,1.62564,1.62529,1.6256,1705400009.0
2007-02-09 13:30:00,1.62547,1.62574,1.62535,1.6256,1454200005.0
2007-02-09 13:35:00,1.6256,1.62573,1.6254,1.62553,1363099998.0
2007-02-09 13:40:00,1.6255,1.62552,1.62518,1.62532,1014399998.0
2007-02-09 13:45:00,1.62524,1.62547,1.62514,1.62534,1392700000.0
2007-02-09 13:50:00,1.6254,1.6257,1.62526,1.62565,1544799995.0
2007-02-09 13:55:00,1.62561,1.62568,1.62533,1.6255,1591400005.0
2007-02-09 14:00:00,1.62553,1.62563,1.62498,1.62511,1704900000.0
2007-02-09 14:05:00,1.62504,1.62519,1.62485,1.62497,1327299999.0
2007-02-09 14:10:00,1.62507,1.62521,1.62484,1.62501,1558500005.0
2007-02-09 14:15:00,1.62514,1.62538,1.62499,1.62538,1833100008.0
2007-02-09 14:20:00,1.62528,1.62555,1.62513,1.6253,1684799995.0
2007-02-09 14:25:00,1.62535,1.62553,1.62507,1.62534,1472599997.0
2007-02-09 14:30:00,1.62533,1.62547,1.62509,1.62519,1353100006.0
2007-02-09 14:35:00,1.6252,1.62545,1.62503,1.62525,1386200013.0
2007-02-09 14:40:00,1.62529,1.62538,1.62492,1.62492,1360599988.0
2007-02-09 14:45:00,1.62519,1.62574,1.62507,1.62564,863500011.0
2007-02-09 14:50:00,1.6257,1.6257,1.625,1.62521,1318100008.0
2007-02-09 14:55:00,1.62515,1.62543,1.62494,1.62539,925400004.0
2007-02-09 15:00:00,1.62532,1.62564,1.62512,1.62519,1345699999.0
2007-02-09 15:05:00,1.62507,1.62565,1.62507,1.62523,1261099992.0
2007-02-09 15:10:00,1.62516,1.62517,1.62447,1.62474,1207100010.0
2007-02-09 15:15:00,1.62474,1.62474,1.6241,1.62419,1608600000.0
2007-02-09 15:20:00,1.62429,1.62451,1.62381,1.62398,1215500004.0
2007-02-09 15:25:00,1.62393,1.62402,1.62332,1.62348,1292799991.0
2007-02-09 15:30:00,1.62347,1.624,1.62324,1.62377,1244700006.0
2007-02-09 15:35:00,1.62395,1.62398,1.62353,1.6238,1305399996.0
2007-02-09 15:40:00,1.6236,1.62385,1.62353,1.62375,815399994.0
2007-02-09 15:45:00,1.62357,1.62372,1.6232,1.62352,1577599998.0
2007-02-09 15:50:00,1.62334,1.62348,1.6228,1.62302,1290100004.0
2007-02-09 15:55:00,1.62294,1.62321,1.6227,1.62302,1010600001.0
2007-02-09 16:00:00,1.62298,1.62341,1.62286,1.62318,1259800005.0
2007-02-09 16:05:00,1.62328,1.62353,1.62308,1.62348,969299998.0
2007-02-09 16:10:00,1.62348,1.62359,1.62323,1.62337,2122900002.0
2007-02-09 16:15:00,1.62291,1.62365,1.62291,1.6235,1233499999.0
2007-02-09 16:20:00,1.62361,1.62377,1.62341,1.62371,1324900005.0
2007-02-09 16:25:00,1.62393,1.62472,1.62375,1.62456,1216200001.0
2007-02-09 16:30:00,1.62439,1.62453,1.6238,1.62393,1231199999.0
2007-02-09 16:35:00,1.62413,1.62423,1.62378,1.62394,1778300009.0
2007-02-09 16:40:00,1.62392,1.62409,1.62355,1.62392,1558200003.0
2007-02-09 16:45:00,1.6239,1.62436,1.62372,1.62418,1394900006.0
2007-02-09 16:50:00,1.62424,1.62426,1.62362,1.62398,1202899999.0
2007-02-09 16:55:00,1.62403,1.62413,1.62366,1.62384,1485400002.0
2007-02-09 17:00:00,1.62384,1.62418,1.62376,1.62381,1439999999.0
2007-02-09 17:05:00,1.62403,1.62487,1.62397,1.62458,1383200002.0
2007-02-09 17:10:00,1.62457,1.62476,1.6244,1.6245,1353100014.0
2007-02-09 17:15:00,1.62452,1.62528,1.62443,1.62512,1434599995.0
2007-02-09 17:20:00,1.62512,1.62548,1.62501,1.62532,1494299992.0
2007-02-09 17:25:00,1.62521,1.62553,1.625,1.62517,1012800009.0
2007-02-09 17:30:00,1.62501,1.6251,1.62474,1.62507,1314299996.0
2007-02-09 17:35:00,1.62507,1.62511,1.62474,1.62481,1402700005.0
2007-02-09 17:40:00,1.6247,1.625,1.62454,1.6249,1685600000.0
2007-02-09 17:45:00,1.62485,1.62488,1.62436,1.62449,1477199996.0
2007-02-09 17:50:00,1.62459,1.62459,1.62394,1.62418,1165299999.0
2007-02-09 17:55:00,1.62429,1.62439,1.62378,1.62391,1247599998.0
2007-02-09 18:00:00,1.62402,1.62417,1.6232,1.6233,4220700031.0
2007-02-09 18:05:00,1.6234,1.62453,1.6232,1.62448,7781600052.0
2007-02-09 18:10:00,1.623,1.62445,1.6226,1.6227,7604800012.0
2007-02-09 18:15:00,1.62404,1.62424,1.6227,1.6227,5511900013.0
2007-02-09 18:20:00,1.62401,1.62414,1.6228,1.623,5576600017.0
2007-02-09 18:25:00,1.6231,1.62392,1.6229,1.62373,5060400014.0
2007-02-09 18:30:00,1.6237,1.62397,1.623,1.623,4989899996.0
2007-02-09 18:35:00,1.62378,1.62391,1.6234,1.62348,6295299998.0
2007-02-09 18:40:00,1.6232,1.62369,1.623,1.62355,4228299981.0
2007-02-09 18:45:00,1.62355,1.62372,1.62329,1.62355,2819299997.0
2007-02-09 18:50:00,1.62347,1.62365,1.6233,1.62342,5405599993.0
2007-02-09 18:55:00,1.62358,1.62384,1.62337,1.62367,5911700007.0
2007-02-09 19:00:00,1.62363,1.6238,1.62342,1.62345,2483899999.0
2007-02-09 19:05:00,1.62363,1.62363,1.62309,1.62325,6572700017.0
2007-02-09 19:10:00,1.62315,1.62344,1.62289,1.62289,3995699992.0
2007-02-09 19:15:00,1.62286,1.62312,1.6227,1.62284,4415500011.0
2007-02-09 19:20:00,1.62294,1.62323,1.62258,1.62323,3608200002.0
2007-02-09 19:25:00,1.62303,1.62327,1.6228,1.6228,4330200003.0
2007-02-09 19:30:00,1.6237,1.6238,1.62296,1.6232,6240600008.0
2007-02-09 19:35:00,1.62305,1.62341,1.62263,1.62309,4331999998.0
2007-02-09 19:40:00,1.62317,1.62346,1.62306,1.62339,3188700016.0
2007-02-09 19:45:00,1.6234,1.62351,1.62323,1.62341,3745100019.0
2007-02-09 19:50:00,1.62332,1.62359,1.6228,1.6234,2112499997.0
2007-02-09 19:55:00,1.62357,1.62367,1.62332,1.62353,5885300004.0
2007-02-09 20:00:00,1.62345,1.62355,1.62325,1.62338,2465700013.0
2007-02-09 20:05:00,1.62333,1.62345,1.62317,1.62322,2316399999.0
2007-02-09 20:10:00,1.62332,1.62362,1.62317,1.62347,3509700011.0
2007-02-09 20:15:00,1.62358,1.62362,1.6232,1.6232,4690799999.0
2007-02-09 20:20:00,1.6233,1.62359,1.6232,1.6234,3528000005.0
2007-02-09 20:25:00,1.62345,1.62409,1.62329,1.62393,3504900007.0
2007-02-09 20:30:00,1.6233,1.62388,1.6231,1.62359,2602399993.0
2007-02-09 20:35:00,1.62362,1.62395,1.62362,1.62365,5430200023.0
2007-02-09 20:40:00,1.62374,1.62416,1.62345,1.62396,3909900000.0
2007-02-09 20:45:00,1.62386,1.62421,1.62371,1.62399,4104500001.0
2007-02-09 20:50:00,1.62396,1.62405,1.62377,1.62387,5802700016.0
2007-02-09 20:55:00,1.62385,1.62397,1.6225,1.6227,6386900014.0
2007-02-09 21:00:00,1.6228,1.62391,1.6225,1.6236,5106700006.0
2007-02-09 21:05:00,1.6238,1.62389,1.62354,1.62367,2689600003.0
2007-02-09 21:10:00,1.6237,1.62397,1.62357,1.62393,3872700008.0
2007-02-09 21:15:00,1.62383,1.62391,1.62317,1.62332,3663900016.0
2007-02-09 21:20:00,1.6229,1.62356,1.6229,1.62338,5560900015.0
2007-02-09 21:25:00,1.62337,1.62361,1.62319,1.62344,3474599998.0
2007-02-09 21:30:00,1.62322,1.62354,1.62304,1.62331,4871099999.0
2007-02-09 21:35:00,1.6234,1.62357,1.62274,1.62346,2495999997.0
2007-02-09 21:40:00,1.62336,1.62361,1.62285,1.62317,4086100012.0
2007-02-09 21:45:00,1.62337,1.62364,1.62332,1.62355,4934500005.0
2007-02-09 21:50:00,1.6236,1.62361,1.62332,1.6234,3184599996.0
2007-02-09 21:55:00,1.6235,1.62355,1.62284,1.62298,3626200002.0
2007-02-09 22:00:00,1.62295,1.62338,1.62253,1.62315,3618200007.0
2007-02-09 22:05:00,1.62303,1.62315,1.62271,1.62287,1898899992.0
2007-02-09 22:10:00,1.62307,1.62313,1.62274,1.62305,1938299995.0
2007-02-09 22:15:00,1.62294,1.62331,1.6223,1.62242,1803899997.0
2007-02-09 22:20:00,1.62243,1.62321,1.62224,1.62278,1939900005.0
2007-02-09 22:25:00,1.62291,1.62345,1.62227,1.62345,3143400004.0
2007-02-09 22:30:00,1.62307,1.62339,1.62276,1.62309,2219200002.0
2007-02-09 22:35:00,1.62325,1.62352,1.62261,1.62299,2626299999.0
2007-02-09 22:40:00,1.62275,1.6238,1.62266,1.62333,3461800000.0
2007-02-09 22:45:00,1.62326,1.62353,1.6226,1.62324,1978100005.0
2007-02-09 22:50:00,1.62303,1.6235,1.62262,1.62315,1741400000.0
2007-02-09 22:55:00,1.62299,1.6234,1.62273,1.62326,1669100006.0
2007-02-09 23:00:00,1.62337,1.6238,1.62269,1.62288,1737899992.0
2007-02-09 23:05:00,1.62262,1.62349,1.62243,1.62292,1333400005.0
2007-02-09 23:10:00,1.62313,1.62382,1.62267,1.62355,1510899995.0
2007-02-09 23:15:00,1.62353,1.62373,1.62314,1.6234,1754299995.0
2007-02-09 23:20:00,1.62342,1.62381,1.62285,1.62367,1294100008.0
2007-02-09 23:25:00,1.62378,1.62389,1.62282,1.62361,1905400004.0
2007-02-09 23:30:00,1.62338,1.6236,1.62284,1.62289,1331300009.0
2007-02-09 23:35:00,1.62305,1.62369,1.62294,1.62309,1887799991.0
2007-02-09 23:40:00,1.62272,1.62333,1.62237,1.62286,1679900003.0
2007-02-09 23:45:00,1.62264,1.62314,1.62195,1.62239,1584999990.0
2007-02-09 23:50:00,1.62175,1.62262,1.62165,1.62165,1188500004.0
2007-02-09 23:55:00,1.62194,1.62277,1.62153,1.62231,2044300003.0
2007-02-12 00:00:00,1.62152,1.62226,1.62125,1.62198,1876999993.0
2007-02-12 00:05:00,1.62199,1.62262,1.62152,1.6222,1589300004.0
2007-02-12 00:10:00,1.62185,1.62242,1.62157,1.62163,2196700009.0
2007-02-12 00:15:00,1.62168,1.62255,1.62161,1.62222,1877599997.0
2007-02-12 00:20:00,1.62175,1.6225,1.62144,1.62222,1860500011.0
2007-02-12 00:25:00,1.6222,1.62284,1.62145,1.6225,2081799993.0
2007-02-12 00:30:00,1.62257,1.62374,1.62215,1.62343,1652500003.0
2007-02-12 00:35:00,1.62378,1.62398,1.62322,1.6235,1815400002.0
2007-02-12 00:40:00,1.62385,1.62455,1.623,1.62332,1892700007.0
2007-02-12 00:45:00,1.62328,1.62389,1.62273,1.62282,2178700003.0
2007-02-12 00:50:00,1.62322,1.62367,1.6228,1.62334,2054900013.0
2007-02-12 00:55:00,1.62325,1.62386,1.62277,1.6234,2226000005.0
2007-02-12 01:00:00,1.62306,1.62388,1.62281,1.62332,2629400010.0
2007-02-12 01:05:00,1.62341,1.62406,1.623,1.62361,2023800004.0
2007-02-12 01:10:00,1.62319,1.62365,1.62277,1.62308,2054600007.0
2007-02-12 01:15:00,1.62327,1.62389,1.6226,1.62342,2383800011.0
2007-02-12 01:20:00,1.6232,1.6239,1.62314,1.62375,1708300008.0
2007-02-12 01:25:00,1.62362,1.62405,1.62286,1.62317,1914899999.0
2007-02-12 01:30:00,1.62334,1.62355,1.62287,1.62309,2283700012.0
2007-02-12 01:35:00,1.62279,1.624,1.62279,1.62352,2165799995.0
2007-02-12 01:40:00,1.62329,1.62393,1.6226,1.62297,1512700001.0
2007-02-12 01:45:00,1.62302,1.62374,1.62302,1.62337,1684000002.0
2007-02-12 01:50:00,1.62353,1.62398,1.62302,1.62355,2043900009.0
2007-02-12 01:55:00,1.6237,1.62401,1.62299,1.62334,2307900000.0
2007-02-12 02:00:00,1.62325,1.62391,1.62302,1.62307,1590700000.0
2007-02-12 02:05:00,1.62362,1.62375,1.62275,1.623,1850299995.0
2007-02-12 02:10:00,1.62322,1.6239,1.62295,1.62347,1637300000.0
2007-02-12 02:15:00,1.62357,1.62386,1.62308,1.62318,1581700000.0
2007-02-12 02:20:00,1.62293,1.62395,1.62288,1.62319,1629800015.0
2007-02-12 02:25:00,1.62317,1.6237,1.62294,1.62326,1929700004.0
2007-02-12 02:30:00,1.6233,1.62368,1.62281,1.62296,1813800004.0
2007-02-12 02:35:00,1.62289,1.62397,1.62281,1.62342,1629700009.0
2007-02-12 02:40:00,1.62332,1.62397,1.62299,1.62344,1604000002.0
2007-02-12 02:45:00,1.62326,1.62376,1.623,1.62371,1624400003.0
2007-02-12 02:50:00,1.62349,1.62384,1.62296,1.62327,1511799994.0
2007-02-12 02:55:00,1.62312,1.62371,1.6229,1.62333,1714800008.0
2007-02-12 03:00:00,1.62346,1.62374,1.62288,1.62344,1677699993.0
2007-02-12 03:05:00,1.6234,1.62399,1.62306,1.62351,1739599996.0
2007-02-12 03:10:00,1.62319,1.62362,1.6229,1.62339,1571600000.0
2007-02-12 03:15:00,1.62343,1.62369,1.62306,1.62345,1649900006.0
2007-02-12 03:20:00,1.62317,1.62377,1.62295,1.62343,1316499999.0
2007-02-12 03:25:00,1.62347,1.62373,1.62287,1.62345,1884600009.0
2007-02-12 03:30:00,1.62293,1.62395,1.62289,1.62358,1800600010.0
2007-02-12 03:35:00,1.62338,1.62355,1.62292,1.62348,1770000009.0
2007-02-12 03:40:00,1.62337,1.62375,1.6229,1.62312,1593999997.0
2007-02-12 03:45:00,1.6233,1.62391,1.62303,1.6233,1772800012.0
2007-02-12 03:50:00,1.62357,1.62391,1.62309,1.62351,1596600004.0
2007-02-12 03:55:00,1.62365,1.62401,1.62303,1.62323,1662399995.0
2007-02-12 04:00:00,1.62369,1.62413,1.62319,1.62349,1457299994.0
2007-02-12 04:05:00,1.62336,1.62413,1.62297,1.62376,1494000000.0
2007-02-12 04:10:00,1.62359,1.62426,1.62315,1.62359,1574600000.0
2007-02-12 04:15:00,1.62355,1.6239,1.62311,1.62327,1717699998.0
2007-02-12 04:20:00,1.62345,1.62377,1.62297,1.62329,1601000001.0
2007-02-12 04:25:00,1.62352,1.62375,1.62316,1.62341,1608200002.0
2007-02-12 04:30:00,1.62333,1.62389,1.62324,1.62355,1058500002.0
2007-02-12 04:35:00,1.62346,1.62399,1.62333,1.62344,1495100007.0
2007-02-12 04:40:00,1.62355,1.62416,1.62351,1.624,1801099994.0
2007-02-12 04:45:00,1.62371,1.62414,1.62337,1.62342,1869799998.0
2007-02-12 04:50:00,1.62306,1.6241,1.62306,1.6235,2115700009.0
2007-02-12 04:55:00,1.62375,1.62417,1.62342,1.62417,1650300000.0
2007-02-12 05:00:00,1.62432,1.62438,1.62368,1.62375,1497200008.0
2007-02-12 05:05:00,1.62388,1.62441,1.62358,1.62382,1476100013.0
2007-02-12 05:10:00,1.62398,1.62434,1.6236,1.62373,1311000001.0
2007-02-12 05:15:00,1.62425,1.62462,1.62364,1.62462,1743000003.0
2007-02-12 05:20:00,1.62402,1.62446,1.62345,1.62376,1547899992.0
2007-02-12 05:25:00,1.62385,1.62417,1.62334,1.62384,1351200009.0
2007-02-12 05:30:00,1.62379,1.6243,1.62362,1.62396,1615899990.0
2007-02-12 05:35:00,1.62377,1.62428,1.6235,1.6235,1285299993.0
2007-02-12 05:40:00,1.6241,1.62433,1.62334,1.62402,1404700004.0
2007-02-12 05:45:00,1.62395,1.62434,1.62352,1.62408,1822100007.0
2007-02-12 05:50:00,1.62386,1.62405,1.62345,1.62353,1649100009.0
2007-02-12 05:55:00,1.62361,1.62415,1.62344,1.62372,1581400010.0
2007-02-12 06:00:00,1.62372,1.62422,1.62344,1.6237,1773600001.0
2007-02-12 06:05:00,1.62383,1.62414,1.62349,1.62373,1645499996.0
2007-02-12 06:10:00,1.6239,1.62408,1.62347,1.6238,1527399998.0
2007-02-12 06:15:00,1.62398,1.62447,1.62358,1.62388,2147799991.0
2007-02-12 06:20:00,1.62398,1.62436,1.62339,1.62376,1696000005.0
2007-02-12 06:25:00,1.62402,1.62424,1.62348,1.62391,1355000000.0
2007-02-12 06:30:00,1.62376,1.62414,1.62347,1.62406,1787299995.0
2007-02-12 06:35:00,1.6243,1.62448,1.62338,1.62413,1774200007.0
2007-02-12 06:40:00,1.6238,1.62427,1.62347,1.62376,1891600008.0
2007-02-12 06:45:00,1.62392,1.62433,1.62377,1.62409,1773900001.0
2007-02-12 06:50:00,1.6241,1.62429,1.62362,1.62382,1588099997.0
2007-02-12 06:55:00,1.62381,1.62429,1.62363,1.62416,1822200008.0
2007-02-12 07:00:00,1.624,1.62435,1.62344,1.62404,1752000003.0
2007-02-12 07:05:00,1.62396,1.62426,1.62363,1.62407,1307799999.0
2007-02-12 07:10:00,1.62384,1.62418,1.62339,1.6241,1225400008.0
2007-02-12 07:15:00,1.62414,1.62436,1.62349,1.62378,1491100002.0
2007-02-12 07:20:00,1.62376,1.62456,1.62364,1.62397,1590800007.0
2007-02-12 07:25:00,1.62396,1.62426,1.6235,1.62377,1148900003.0
2007-02-12 07:30:00,1.62405,1.62422,1.62349,1.62409,1334399999.0
2007-02-12 07:35:00,1.62429,1.62445,1.6233,1.62377,1283400001.0
2007-02-12 07:40:00,1.62392,1.62427,1.62371,1.62374,1618600011.0
2007-02-12 07:45:00,1.62352,1.62444,1.62344,1.62401,1626100010.0
2007-02-12 07:50:00,1.6238,1.6244,1.62348,1.62424,1877400010.0
2007-02-12 07:55:00,1.62373,1.6243,1.62339,1.62422,1837200016.0
2007-02-12 08:00:00,1.6239,1.62429,1.62353,1.62402,1808900000.0
2007-02-12 08:05:00,1.62381,1.6243,1.62351,1.62397,1666700008.0
2007-02-12 08:10:00,1.62418,1.62455,1.62363,1.62363,1527600005.0
2007-02-12 08:15:00,1.62381,1.62446,1.6238,1.62445,1451099995.0
2007-02-12 08:20:00,1.62399,1.62444,1.6236,1.62388,1651499992.0
2007-02-12 08:25:00,1.62398,1.62454,1.62398,1.62452,1832599993.0
2007-02-12 08:30:00,1.62448,1.62482,1.62401,1.62441,1663500004.0
2007-02-12 08:35:00,1.6245,1.62481,1.62383,1.62402,1629200001.0
2007-02-12 08:40:00,1.62369,1.62446,1.62346,1.62395,1632500013.0
2007-02-12 08:45:00,1.62403,1.62476,1.62358,1.62451,1487900000.0
2007-02-12 08:50:00,1.62465,1.62557,1.62431,1.62431,1948499999.0
2007-02-12 08:55:00,1.62445,1.62487,1.62394,1.6241,1734000003.0
2007-02-12 09:00:00,1.62468,1.62499,1.62364,1.62387,1566900003.0
2007-02-12 09:05:00,1.62375,1.62396,1.6228,1.62334,1636900005.0
2007-02-12 09:10:00,1.62298,1.62345,1.62279,1.62329,1403900007.0
2007-02-12 09:15:00,1.6234,1.62366,1.62292,1.62347,2099300001.0
2007-02-12 09:20:00,1.6238,1.62416,1.62308,1.62364,1740000001.0
2007-02-12 09:25:00,1.62389,1.62442,1.62353,1.62381,1536299994.0
2007-02-12 09:30:00,1.62398,1.6244,1.62371,1.62422,1566699995.0
2007-02-12 09:35:00,1.62427,1.62483,1.62361,1.62467,1553699993.0
2007-02-12 09:40:00,1.62426,1.62504,1.62419,1.62453,1793900006.0
2007-02-12 09:45:00,1.62512,1.62524,1.62408,1.6244,2035900011.0
2007-02-12 09:50:00,1.62411,1.62479,1.62396,1.62418,1488099999.0
2007-02-12 09:55:00,1.62438,1.62489,1.62398,1.62452,1605999995.0
2007-02-12 10:00:00,1.62464,1.62504,1.62407,1.62478,2135000000.0
2007-02-12 10:05:00,1.62485,1.62498,1.62403,1.62456,1929300017.0
2007-02-12 10:10:00,1.62434,1.62487,1.62389,1.62481,1889299999.0
2007-02-12 10:15:00,1.62451,1.62481,1.62387,1.62458,1522200001.0
2007-02-12 10:20:00,1.62456,1.62484,1.62413,1.6243,2014699994.0
2007-02-12 10:25:00,1.62455,1.62467,1.62332,1.62381,2071299993.0
2007-02-12 10:30:00,1.62356,1.6241,1.62348,1.6238,1552500000.0
2007-02-12 10:35:00,1.62339,1.62414,1.62333,1.62387,1425400010.0
2007-02-12 10:40:00,1.62368,1.62423,1.62335,1.62376,1693499997.0
2007-02-12 10:45:00,1.62378,1.62415,1.62343,1.62343,1742999995.0
2007-02-12 10:50:00,1.6238,1.62405,1.62319,1.62366,1874600004.0
2007-02-12 10:55:00,1.62358,1.62405,1.62322,1.62355,1273799996.0
2007-02-12 11:00:00,1.62352,1.62399,1.62336,1.62398,1534300003.0
2007-02-12 11:05:00,1.6238,1.62402,1.62343,1.62363,1813700003.0
2007-02-12 11:10:00,1.6238,1.62402,1.62327,1.62366,1697899999.0
2007-02-12 11:15:00,1.62353,1.62399,1.62321,1.62391,1669899999.0
2007-02-12 11:20:00,1.62383,1.62395,1.62288,1.62366,1726900014.0
2007-02-12 11:25:00,1.62361,1.62391,1.62321,1.62332,1510299994.0
2007-02-12 11:30:00,1.62353,1.62397,1.62325,1.62387,1683300008.0
2007-02-12 11:35:00,1.62365,1.62392,1.6234,1.62384,1488799995.0
2007-02-12 11:40:00,1.62398,1.62408,1.62319,1.62363,1807400002.0
2007-02-12 11:45:00,1.62358,1.62444,1.62317,1.62393,1458600002.0
2007-02-12 11:50:00,1.62385,1.6246,1.62373,1.6238,1757400009.0
2007-02-12 11:55:00,1.62403,1.62433,1.62348,1.62377,1589300001.0
2007-02-12 12:00:00,1.62372,1.6242,1.62315,1.62363,1827200009.0
2007-02-12 12:05:00,1.62364,1.62407,1.62329,1.62355,1410699997.0
2007-02-12 12:10:00,1.62321,1.62388,1.62308,1.62348,1786600001.0
2007-02-12 12:15:00,1.62355,1.62448,1.62332,1.62417,1950200011.0
2007-02-12 12:20:00,1.62383,1.62434,1.62312,1.62361,1657600010.0
2007-02-12 12:25:00,1.62357,1.62372,1.62288,1.62318,1442900002.0
2007-02-12 12:30:00,1.62306,1.62369,1.62283,1.62291,1891000002.0
2007-02-12 12:35:00,1.62311,1.62377,1.62282,1.62315,1660000006.0
2007-02-12 12:40:00,1.62314,1.62352,1.62261,1.62297,1589900006.0
2007-02-12 12:45:00,1.62291,1.62317,1.62235,1.62282,1702699995.0
2007-02-12 12:50:00,1.6229,1.62306,1.62232,1.62291,2063699994.0
2007-02-12 12:55:00,1.62271,1.62333,1.62257,1.62311,1732799995.0
2007-02-12 13:00:00,1.62319,1.62452,1.62285,1.62417,1935499990.0
2007-02-12 13:05:00,1.6242,1.62489,1.62382,1.62465,1755300001.0
2007-02-12 13:10:00,1.6246,1.62474,1.62397,1.62433,1686999996.0
2007-02-12 13:15:00,1.62434,1.62488,1.62404,1.62442,2098600003.0
2007-02-12 13:20:00,1.62475,1.62507,1.62389,1.62433,1415900006.0
2007-02-12 13:25:00,1.6245,1.62469,1.6241,1.62443,1862300001.0
2007-02-12 13:30:00,1.62462,1.6248,1.62414,1.62446,1828200012.0
2007-02-12 13:35:00,1.6246,1.62497,1.62418,1.62495,1461700004.0
2007-02-12 13:40:00,1.62328,1.62515,1.62326,1.62497,1377700002.0
2007-02-12 13:45:00,1.62494,1.62511,1.62471,1.62484,1427900008.0
2007-02-12 13:50:00,1.62466,1.62496,1.62456,1.62488,1403700010.0
2007-02-12 13:55:00,1.62479,1.62488,1.62447,1.62476,1511600004.0
2007-02-12 14:00:00,1.62475,1.62475,1.62415,1.62438,1233099998.0
2007-02-12 14:05:00,1.62447,1.62448,1.6238,1.62393,1182999998.0
2007-02-12 14:10:00,1.62408,1.62423,1.6239,1.62394,1606900000.0
2007-02-12 14:15:00,1.62405,1.62421,1.62365,1.62415,1088699998.0
2007-02-12 14:20:00,1.6242,1.62452,1.62394,1.62432,1643900007.0
2007-02-12 14:25:00,1.62424,1.62449,1.62364,1.62384,1448100003.0
2007-02-12 14:30:00,1.62375,1.62385,1.62342,1.62358,1280499999.0
2007-02-12 14:35:00,1.62359,1.62383,1.62341,1.6237,1887700000.0
2007-02-12 14:40:00,1.62374,1.62379,1.62339,1.62375,1345900005.0
2007-02-12 14:45:00,1.6237,1.62382,1.62355,1.62375,1470599999.0
2007-02-12 14:50:00,1.62379,1.62386,1.62351,1.62367,1496400017.0
2007-02-12 14:55:00,1.62357,1.62383,1.62355,1.62371,1163300002.0
2007-02-12 15:00:00,1.62368,1.62375,1.62327,1.62335,1424500002.0
2007-02-12 15:05:00,1.62338,1.62372,1.6231,1.62368,1205399996.0
2007-02-12 15:10:00,1.62382,1.62393,1.62352,1.62365,1136300002.0
2007-02-12 15:15:00,1.62368,1.62383,1.62344,1.62372,1562199995.0
2007-02-12 15:20:00,1.62376,1.62412,1.62368,1.624,1899900016.0
2007-02-12 15:25:00,1.6241,1.62421,1.62389,1.62393,1514799991.0
2007-02-12 15:30:00,1.6241,1.62425,1.62394,1.62411,1109900003.0
2007-02-12 15:35:00,1.62427,1.6243,1.62389,1.62427,981200005.0
2007-02-12 15:40:00,1.62419,1.6243,1.62391,1.62395,1459099997.0
2007-02-12 15:45:00,1.62388,1.62402,1.62345,1.62359,1230199999.0
2007-02-12 15:50:00,1.62363,1.62379,1.62331,1.62357,1269600002.0
2007-02-12 15:55:00,1.62348,1.62352,1.62306,1.62328,1427299995.0
2007-02-12 16:00:00,1.62316,1.6233,1.62267,1.62282,1557000004.0
2007-02-12 16:05:00,1.62287,1.62335,1.62273,1.62322,1105300000.0
2007-02-12 16:10:00,1.62335,1.62335,1.62293,1.62324,1351299995.0
2007-02-12 16:15:00,1.62295,1.62348,1.62295,1.62337,1651500005.0
2007-02-12 16:20:00,1.62334,1.62346,1.62315,1.62323,1082900020.0
2007-02-12 16:25:00,1.62309,1.62321,1.62278,1.62317,1219200001.0
2007-02-12 16:30:00,1.62312,1.62312,1.62241,1.62258,1336800006.0
2007-02-12 16:35:00,1.62254,1.62282,1.62248,1.6227,1524900008.0
2007-02-12 16:40:00,1.62263,1.62283,1.62228,1.62268,1115599995.0
2007-02-12 16:45:00,1.62251,1.62275,1.62245,1.62254,1425999999.0
2007-02-12 16:50:00,1.62248,1.62258,1.62212,1.62222,1267900002.0
2007-02-12 16:55:00,1.62238,1.62273,1.62226,1.62273,1364799999.0
2007-02-12 17:00:00,1.62269,1.62283,1.62221,1.6223,1585300009.0
2007-02-12 17:05:00,1.62255,1.62318,1.62252,1.62298,1711700007.0
2007-02-12 17:10:00,1.62296,1.623,1.62269,1.62273,1246600010.0
2007-02-12 17:15:00,1.62276,1.62309,1.62264,1.62292,1572900010.0
2007-02-12 17:20:00,1.62297,1.62328,1.62285,1.62319,1359699998.0
2007-02-12 17:25:00,1.62335,1.62375,1.62324,1.6237,1114500001.0
2007-02-12 17:30:00,1.62351,1.6239,1.62351,1.62378,1448699998.0
2007-02-12 17:35:00,1.62363,1.62398,1.62353,1.62398,1176400002.0
2007-02-12 17:40:00,1.62392,1.62419,1.62358,1.62384,1405300005.0
2007-02-12 17:45:00,1.62371,1.62404,1.62364,1.62392,1516799992.0
2007-02-12 17:50:00,1.62388,1.62399,1.62342,1.62342,1320900002.0
2007-02-12 17:55:00,1.62362,1.6237,1.62313,1.62331,1294299997.0
2007-02-12 18:00:00,1.62327,1.6242,1.62321,1.6241,3881000025.0
2007-02-12 18:05:00,1.624,1.624,1.62318,1.62345,3606200022.0
2007-02-12 18:10:00,1.62353,1.62425,1.62345,1.62401,5409700011.0
2007-02-12 18:15:00,1.62422,1.62422,1.62375,1.624,5577499993.0
2007-02-12 18:20:00,1.6241,1.62427,1.624,1.624,3584000004.0
2007-02-12 18:25:00,1.62403,1.62419,1.62385,1.62398,3016700006.0
2007-02-12 18:30:00,1.62395,1.62415,1.6239,1.624,6151200016.0
2007-02-12 18:35:00,1.62405,1.62419,1.62383,1.62407,7028700008.0
2007-02-12 18:40:00,1.6241,1.62448,1.62399,1.62432,4898100011.0
2007-02-12 18:45:00,1.62418,1.62445,1.62406,1.62424,2698900003.0
2007-02-12 18:50:00,1.62422,1.6245,1.62401,1.62432,5318199993.0
2007-02-12 18:55:00,1.62428,1.62442,1.62403,1.62423,6171400002.0
2007-02-12 19:00:00,1.62419,1.62435,1.62352,1.624,2326999991.0
2007-02-12 19:05:00,1.62416,1.62424,1.62385,1.62397,5792700024.0
2007-02-12 19:10:00,1.62385,1.62409,1.62383,1.624,4365200005.0
2007-02-12 19:15:00,1.62405,1.62414,1.6237,1.6239,4255200004.0
2007-02-12 19:20:00,1.62405,1.6242,1.62383,1.62412,3706800001.0
2007-02-12 19:25:00,1.62396,1.62415,1.62384,1.62387,4207600006.0
2007-02-12 19:30:00,1.6238,1.62423,1.6237,1.6241,6382400027.0
2007-02-12 19:35:00,1.62394,1.62421,1.62379,1.6239,3614899998.0
2007-02-12 19:40:00,1.6241,1.62421,1.6239,1.624,2947600007.0
2007-02-12 19:45:00,1.62398,1.62423,1.62394,1.62416,3324800003.0
2007-02-12 19:50:00,1.62393,1.62415,1.62376,1.62392,1962999999.0
2007-02-12 19:55:00,1.62392,1.62416,1.62376,1.62404,5711000011.0
2007-02-12 20:00:00,1.62406,1.62426,1.62399,1.62423,2025900001.0
2007-02-12 20:05:00,1.6241,1.62423,1.62381,1.62397,2927700018.0
2007-02-12 20:10:00,1.62397,1.62397,1.62295,1.6236,4090000009.0
2007-02-12 20:15:00,1.62358,1.6236,1.62327,1.62343,3684799995.0
2007-02-12 20:20:00,1.62356,1.6239,1.62356,1.62377,3347800017.0
2007-02-12 20:25:00,1.6238,1.62395,1.62356,1.62373,3443300004.0
2007-02-12 20:30:00,1.6237,1.6238,1.62345,1.62359,1703500025.0
2007-02-12 20:35:00,1.6236,1.62395,1.62354,1.62362,3298900004.0
2007-02-12 20:40:00,1.6239,1.62395,1.62331,1.62366,4336900011.0
2007-02-12 20:45:00,1.62367,1.62387,1.62348,1.62368,4198100024.0
2007-02-12 20:50:00,1.62368,1.62375,1.62342,1.62348,6557100017.0
2007-02-12 20:55:00,1.62355,1.6243,1.62345,1.624,5958900039.0
2007-02-12 21:00:00,1.6241,1.6241,1.6234,1.62355,4400700013.0
2007-02-12 21:05:00,1.6235,1.62367,1.62332,1.62335,2841500004.0
2007-02-12 21:10:00,1.62352,1.62381,1.62339,1.62381,3833600006.0
2007-02-12 21:15:00,1.62373,1.62382,1.62338,1.62365,4351999997.0
2007-02-12 21:20:00,1.6243,1.6244,1.62343,1.6236,7065599993.0
2007-02-12 21:25:00,1.62365,1.62387,1.62334,1.6238,3512699996.0
2007-02-12 21:30:00,1.62364,1.62389,1.62351,1.62376,2511600002.0
2007-02-12 21:35:00,1.62377,1.62402,1.62365,1.62382,2046799999.0
2007-02-12 21:40:00,1.62388,1.62403,1.62367,1.6239,3950500011.0
2007-02-12 21:45:00,1.62387,1.62445,1.62372,1.62425,4576100011.0
2007-02-12 21:50:00,1.62431,1.62451,1.62377,1.62405,3247700001.0
2007-02-12 21:55:00,1.62419,1.62442,1.62398,1.6243,3726400014.0
2007-02-12 22:00:00,1.62427,1.62427,1.62369,1.62418,3206600009.0
2007-02-12 22:05:00,1.62419,1.62428,1.62357,1.62408,2004500002.0
2007-02-12 22:10:00,1.62412,1.62429,1.62392,1.6241,1618400002.0
2007-02-12 22:15:00,1.62415,1.62428,1.62365,1.62418,1381200007.0
2007-02-12 22:20:00,1.62427,1.62445,1.62404,1.62416,1996699994.0
2007-02-12 22:25:00,1.62427,1.62456,1.6241,1.62449,2937800008.0
2007-02-12 22:30:00,1.62436,1.62466,1.62416,1.62458,1954000009.0
2007-02-12 22:35:00,1.62468,1.6247,1.62407,1.6245,2498500001.0
2007-02-12 22:40:00,1.62433,1.62497,1.62421,1.62481,3851499996.0
2007-02-12 22:45:00,1.62471,1.62494,1.62446,1.62478,1952600005.0
2007-02-12 22:50:00,1.62469,1.62486,1.62438,1.62472,2094700006.0
2007-02-12 22:55:00,1.62466,1.62482,1.62395,1.62441,1538100011.0
2007-02-12 23:00:00,1.6246,1.62477,1.62412,1.62475,1488700000.0
2007-02-12 23:05:00,1.62459,1.6247,1.62443,1.62465,933700005.0
2007-02-12 23:10:00,1.62452,1.62494,1.62451,1.62481,801100005.0
2007-02-12 23:15:00,1.62488,1.62489,1.62458,1.62458,1432899996.0
2007-02-12 23:20:00,1.62441,1.6248,1.62433,1.62467,1027500012.0
2007-02-12 23:25:00,1.62482,1.625,1.62459,1.62489,1365900005.0
2007-02-12 23:30:00,1.62492,1.62499,1.6242,1.62492,1849600010.0
2007-02-12 23:35:00,1.62493,1.62503,1.62436,1.62472,1068300008.0
2007-02-12 23:40:00,1.62484,1.62515,1.62471,1.62515,1451099996.0
2007-02-12 23:45:00,1.62497,1.62523,1.62471,1.62505,984799999.0
2007-02-12 23:50:00,1.6251,1.62521,1.62486,1.62503,873000002.0
2007-02-12 23:55:00,1.6249,1.62519,1.62458,1.62519,1581800007.0
2007-02-13 00:00:00,1.62497,1.62522,1.6248,1.62488,1190099997.0
2007-02-13 00:05:00,1.62494,1.62511,1.62475,1.6249,1017399998.0
2007-02-13 00:10:00,1.62485,1.62502,1.62423,1.6249,1250699998.0
2007-02-13 00:15:00,1.6249,1.62495,1.62424,1.6249,995599996.0
2007-02-13 00:20:00,1.62495,1.62498,1.62442,1.62471,1091299999.0
2007-02-13 00:25:00,1.6247,1.62497,1.62419,1.62468,1422600003.0
2007-02-13 00:30:00,1.62495,1.62495,1.6247,1.62475,962099994.0
2007-02-13 00:35:00,1.62487,1.62498,1.62431,1.62488,783600001.0
2007-02-13 00:40:00,1.62497,1.62507,1.62435,1.6249,1254500001.0
2007-02-13 00:45:00,1.62502,1.62506,1.62474,1.62478,1216400003.0
2007-02-13 00:50:00,1.62484,1.62522,1.6245,1.62457,1192200005.0
2007-02-13 00:55:00,1.6249,1.62498,1.6244,1.62472,1868300005.0
2007-02-13 01:00:00,1.62487,1.62508,1.62423,1.6244,1269699992.0
2007-02-13 01:05:00,1.62407,1.62496,1.62407,1.62488,1158799995.0
2007-02-13 01:10:00,1.6245,1.62509,1.62442,1.6249,1514099994.0
2007-02-13 01:15:00,1.62469,1.625,1.62444,1.62488,1369100008.0
2007-02-13 01:20:00,1.62495,1.62495,1.62471,1.62487,559800004.0
2007-02-13 01:25:00,1.6248,1.62493,1.6245,1.62468,1172100003.0
2007-02-13 01:30:00,1.62466,1.62479,1.62411,1.62468,1106399991.0
2007-02-13 01:35:00,1.6245,1.62467,1.6244,1.62455,1602600010.0
2007-02-13 01:40:00,1.6246,1.62463,1.624,1.62456,946300001.0
2007-02-13 01:45:00,1.62447,1.62471,1.62443,1.62453,1414900001.0
2007-02-13 01:50:00,1.62453,1.62478,1.6244,1.62467,654900003.0
2007-02-13 01:55:00,1.6247,1.62475,1.62445,1.62467,1019999992.0
2007-02-13 02:00:00,1.62468,1.62475,1.62445,1.62463,1293200003.0
2007-02-13 02:05:00,1.62466,1.62472,1.62422,1.62465,1604500008.0
2007-02-13 02:10:00,1.62466,1.62472,1.62435,1.62467,1039600004.0
2007-02-13 02:15:00,1.6245,1.62466,1.62387,1.62449,1152100000.0
2007-02-13 02:20:00,1.62454,1.6247,1.62436,1.6246,1292899997.0
2007-02-13 02:25:00,1.62458,1.62472,1.62436,1.62472,1375800005.0
2007-02-13 02:30:00,1.62442,1.62475,1.62442,1.6245,631000000.0
2007-02-13 02:35:00,1.62468,1.62468,1.62434,1.62441,835600002.0
2007-02-13 02:40:00,1.62458,1.62459,1.62429,1.62452,915899996.0
2007-02-13 02:45:00,1.62447,1.62473,1.62424,1.62446,920899995.0
2007-02-13 02:50:00,1.62429,1.62463,1.62394,1.62432,1116000007.0
2007-02-13 02:55:00,1.62439,1.62454,1.62413,1.62449,941900010.0
2007-02-13 03:00:00,1.62442,1.6245,1.62406,1.62435,937600001.0
2007-02-13 03:05:00,1.62422,1.62444,1.62412,1.62424,1220199995.0
2007-02-13 03:10:00,1.62418,1.62441,1.62384,1.62421,1141299988.0
2007-02-13 03:15:00,1.62428,1.6246,1.62403,1.62424,874899999.0
2007-02-13 03:20:00,1.62438,1.62452,1.62422,1.62443,745299998.0
2007-02-13 03:25:00,1.62452,1.62453,1.62403,1.6244,924100002.0
2007-02-13 03:30:00,1.62431,1.62453,1.62381,1.62434,1482200000.0
2007-02-13 03:35:00,1.62435,1.62445,1.62387,1.62433,1208300005.0
2007-02-13 03:40:00,1.62419,1.62435,1.62398,1.62411,1389500004.0
2007-02-13 03:45:00,1.62406,1.62415,1.62377,1.62396,1478400007.0
2007-02-13 03:50:00,1.6239,1.62407,1.62371,1.62385,1271900000.0
2007-02-13 03:55:00,1.62367,1.62408,1.62367,1.62383,1485400006.0
2007-02-13 04:00:00,1.62378,1.62408,1.6237,1.62389,1247699990.0
2007-02-13 04:05:00,1.62371,1.62395,1.62347,1.6238,1363600005.0
2007-02-13 04:10:00,1.62378,1.62382,1.62351,1.62369,1364700002.0
2007-02-13 04:15:00,1.6237,1.62375,1.62333,1.62337,886100006.0
2007-02-13 04:20:00,1.62346,1.62387,1.62329,1.62373,1335000001.0
2007-02-13 04:25:00,1.6234,1.62385,1.62315,1.62357,821000000.0
2007-02-13 04:30:00,1.62377,1.62398,1.62357,1.6238,942600006.0
2007-02-13 04:35:00,1.6239,1.62404,1.62362,1.62383,1273800001.0
2007-02-13 04:40:00,1.62385,1.62397,1.62359,1.62378,912499995.0
2007-02-13 04:45:00,1.62377,1.62398,1.62355,1.6237,1305799999.0
2007-02-13 04:50:00,1.62369,1.62394,1.62349,1.62377,975100003.0
2007-02-13 04:55:00,1.62367,1.62392,1.6236,1.62363,990499999.0
2007-02-13 05:00:00,1.62369,1.62383,1.62351,1.62354,1559799999.0
2007-02-13 05:05:00,1.62366,1.62375,1.6233,1.62352,1458100006.0
2007-02-13 05:10:00,1.62367,1.62378,1.62335,1.62359,1126500009.0
2007-02-13 05:15:00,1.62369,1.62369,1.62319,1.62353,735200006.0
2007-02-13 05:20:00,1.62348,1.6237,1.62293,1.62339,1319499999.0
2007-02-13 05:25:00,1.62346,1.62365,1.62285,1.62363,1481100000.0
2007-02-13 05:30:00,1.62354,1.62401,1.62309,1.62397,1617299995.0
2007-02-13 05:35:00,1.62385,1.62401,1.6237,1.62377,1071500001.0
2007-02-13 05:40:00,1.62395,1.62396,1.62334,1.62381,667799997.0
2007-02-13 05:45:00,1.62376,1.62386,1.62346,1.62364,1308700004.0
2007-02-13 05:50:00,1.62383,1.62391,1.62357,1.62357,1557800005.0
2007-02-13 05:55:00,1.62372,1.62401,1.62359,1.62384,1112099996.0
2007-02-13 06:00:00,1.62368,1.62386,1.62346,1.62377,1508200001.0
2007-02-13 06:05:00,1.62367,1.62385,1.62335,1.62375,1640499993.0
2007-02-13 06:10:00,1.6237,1.62389,1.62344,1.6237,1413600000.0
2007-02-13 06:15:00,1.62365,1.6238,1.62352,1.62365,1205999999.0
2007-02-13 06:20:00,1.62377,1.62385,1.62332,1.62355,1351899996.0
2007-02-13 06:25:00,1.62358,1.62359,1.62322,1.62348,1378299999.0
2007-02-13 06:30:00,1.6235,1.62364,1.62334,1.6236,1346600003.0
2007-02-13 06:35:00,1.62345,1.62366,1.62323,1.62332,1001300005.0
2007-02-13 06:40:00,1.62324,1.62358,1.62322,1.62344,1244600004.0
2007-02-13 06:45:00,1.62359,1.62359,1.62321,1.62328,980900000.0
2007-02-13 06:50:00,1.62335,1.6236,1.62322,1.6235,1143300006.0
2007-02-13 06:55:00,1.62363,1.62375,1.62333,1.62343,1408600002.0
2007-02-13 07:00:00,1.62325,1.62347,1.62312,1.62342,1200499996.0
2007-02-13 07:05:00,1.62324,1.62362,1.62324,1.62331,732199999.0
2007-02-13 07:10:00,1.62323,1.6237,1.62323,1.62353,1060400007.0
2007-02-13 07:15:00,1.6236,1.62364,1.6232,1.62344,1375100000.0
2007-02-13 07:20:00,1.62347,1.62365,1.62331,1.62344,1121000008.0
2007-02-13 07:25:00,1.62344,1.62365,1.62302,1.62349,1322700003.0
2007-02-13 07:30:00,1.6236,1.62372,1.62344,1.6236,1197999997.0
2007-02-13 07:35:00,1.62346,1.62365,1.62346,1.62352,787300005.0
2007-02-13 07:40:00,1.62344,1.6238,1.62327,1.62358,1585599994.0
2007-02-13 07:45:00,1.62358,1.62365,1.62302,1.6236,924700007.0
2007-02-13 07:50:00,1.6235,1.62368,1.62337,1.62362,1143900012.0
2007-02-13 07:55:00,1.62325,1.62372,1.62309,1.62348,1227500002.0
2007-02-13 08:00:00,1.62339,1.62362,1.62319,1.6235,1263500008.0
2007-02-13 08:05:00,1.6235,1.62355,1.62275,1.62328,1252800001.0
2007-02-13 08:10:00,1.62305,1.62346,1.62305,1.62305,925500005.0
2007-02-13 08:15:00,1.62277,1.62335,1.62253,1.62328,905799998.0
2007-02-13 08:20:00,1.62325,1.62338,1.62305,1.62305,1204499996.0
2007-02-13 08:25:00,1.62328,1.62338,1.62302,1.62328,1401400003.0
2007-02-13 08:30:00,1.62322,1.62338,1.62302,1.62328,1187500000.0
2007-02-13 08:35:00,1.62323,1.62334,1.62293,1.62302,1432499989.0
2007-02-13 08:40:00,1.62291,1.62324,1.62289,1.62302,1350200010.0
2007-02-13 08:45:00,1.62309,1.62362,1.62292,1.62348,1727800015.0
2007-02-13 08:50:00,1.62337,1.62365,1.62325,1.62357,1310400001.0
2007-02-13 08:55:00,1.62358,1.62362,1.6232,1.62353,801800008.0
2007-02-13 09:00:00,1.62332,1.624,1.62332,1.624,1305599999.0
2007-02-13 09:05:00,1.62393,1.62401,1.62318,1.62355,991700008.0
2007-02-13 09:10:00,1.6238,1.62459,1.62365,1.6243,1246100007.0
2007-02-13 09:15:00,1.62437,1.62468,1.62433,1.62451,984700011.0
2007-02-13 09:20:00,1.62465,1.62507,1.62444,1.62474,1567100011.0
2007-02-13 09:25:00,1.62468,1.62491,1.62454,1.62463,1418200015.0
2007-02-13 09:30:00,1.62478,1.62507,1.62459,1.62491,1384300003.0
2007-02-13 09:35:00,1.62494,1.6251,1.62487,1.6251,590800002.0
2007-02-13 09:40:00,1.62506,1.62507,1.62431,1.62431,1023400003.0
2007-02-13 09:45:00,1.62443,1.6247,1.62437,1.62454,1230300002.0
2007-02-13 09:50:00,1.62462,1.62481,1.62435,1.62467,1002199995.0
2007-02-13 09:55:00,1.62461,1.62489,1.62449,1.62467,1548100009.0
2007-02-13 10:00:00,1.62477,1.6249,1.62439,1.6249,1377600009.0
2007-02-13 10:05:00,1.62479,1.62497,1.62442,1.6248,1586799998.0
2007-02-13 10:10:00,1.6249,1.62495,1.6246,1.62485,1136499996.0
2007-02-13 10:15:00,1.62483,1.62487,1.62457,1.62472,1613999999.0
2007-02-13 10:20:00,1.62471,1.62483,1.6245,1.62479,842500002.0
2007-02-13 10:25:00,1.62482,1.62483,1.62449,1.6247,1493699998.0
2007-02-13 10:30:00,1.62466,1.62475,1.62437,1.62441,1371800005.0
2007-02-13 10:35:00,1.62455,1.62474,1.62439,1.62448,1217400005.0
2007-02-13 10:40:00,1.62435,1.62476,1.6241,1.62429,1553500006.0
2007-02-13 10:45:00,1.62437,1.62449,1.62392,1.62413,1301600004.0
2007-02-13 10:50:00,1.62406,1.62438,1.62384,1.62387,1312299991.0
2007-02-13 10:55:00,1.62395,1.62409,1.62376,1.6239,1451400005.0
2007-02-13 11:00:00,1.62407,1.62432,1.6239,1.62425,1483800012.0
2007-02-13 11:05:00,1.62416,1.62437,1.62406,1.62433,868000004.0
2007-02-13 11:10:00,1.62414,1.62437,1.62406,1.62428,1741699996.0
2007-02-13 11:15:00,1.62408,1.62438,1.62402,1.62426,1271400013.0
2007-02-13 11:20:00,1.62423,1.62427,1.62387,1.62408,1548200005.0
2007-02-13 11:25:00,1.62415,1.62433,1.62388,1.62414,1421600009.0
2007-02-13 11:30:00,1.62438,1.62479,1.62433,1.62464,1970100007.0
2007-02-13 11:35:00,1.62465,1.62478,1.62423,1.62429,1587400001.0
2007-02-13 11:40:00,1.62418,1.62458,1.6241,1.62421,1688400006.0
2007-02-13 11:45:00,1.62416,1.62445,1.62402,1.62429,1343899999.0
2007-02-13 11:50:00,1.62434,1.62441,1.62403,1.62423,1937300009.0
2007-02-13 11:55:00,1.62413,1.62431,1.62397,1.6242,1396499999.0
2007-02-13 12:00:00,1.62422,1.62435,1.62397,1.62409,1340499999.0
2007-02-13 12:05:00,1.62427,1.6243,1.62394,1.62418,1587000021.0
2007-02-13 12:10:00,1.62421,1.62421,1.62384,1.62394,1226500011.0
2007-02-13 12:15:00,1.62389,1.62399,1.62355,1.62388,1407600009.0
2007-02-13 12:20:00,1.62384,1.62421,1.62384,1.62413,977299993.0
2007-02-13 12:25:00,1.62422,1.62441,1.62403,1.62414,1420800017.0
2007-02-13 12:30:00,1.62437,1.62437,1.62395,1.62395,1213700002.0
2007-02-13 12:35:00,1.62403,1.6243,1.62392,1.62407,1176500002.0
2007-02-13 12:40:00,1.62411,1.62446,1.62391,1.62419,1240299999.0
2007-02-13 12:45:00,1.62396,1.62419,1.62384,1.62399,1484000006.0
2007-02-13 12:50:00,1.62392,1.62412,1.6235,1.62404,1464300005.0
2007-02-13 12:55:00,1.62395,1.62413,1.6237,1.6238,1727100003.0
2007-02-13 13:00:00,1.62392,1.62402,1.62359,1.62375,1398899995.0
2007-02-13 13:05:00,1.62349,1.62369,1.62299,1.62318,1337300003.0
2007-02-13 13:10:00,1.62307,1.62332,1.62303,1.62328,1099400010.0
2007-02-13 13:15:00,1.62322,1.62353,1.62309,1.62346,1494800002.0
2007-02-13 13:20:00,1.62344,1.62375,1.62331,1.62375,1423000004.0
2007-02-13 13:25:00,1.62377,1.62405,1.62348,1.62383,1434099993.0
2007-02-13 13:30:00,1.62386,1.62398,1.62342,1.62358,1548100003.0
2007-02-13 13:35:00,1.62355,1.62375,1.62346,1.62351,1516100009.0
2007-02-13 13:40:00,1.62356,1.62391,1.62345,1.62377,1166500004.0
2007-02-13 13:45:00,1.6237,1.62429,1.62364,1.62418,1399000006.0
2007-02-13 13:50:00,1.62432,1.62438,1.62398,1.62424,1740500018.0
2007-02-13 13:55:00,1.62422,1.62423,1.62385,1.62408,1228200011.0
2007-02-13 14:00:00,1.62407,1.62408,1.62316,1.62358,1350200001.0
2007-02-13 14:05:00,1.62365,1.62373,1.62317,1.62326,1632699995.0
2007-02-13 14:10:00,1.62328,1.6235,1.62312,1.62324,1113399992.0
2007-02-13 14:15:00,1.62322,1.62346,1.62309,1.6234,1388500005.0
2007-02-13 14:20:00,1.62343,1.62357,1.62324,1.6235,1913000010.0
2007-02-13 14:25:00,1.62336,1.62346,1.62307,1.62337,1204099998.0
2007-02-13 14:30:00,1.62348,1.62367,1.62321,1.62337,1675399993.0
2007-02-13 14:35:00,1.62352,1.62366,1.62329,1.62329,1213699990.0
2007-02-13 14:40:00,1.62347,1.62352,1.62316,1.62335,1670200001.0
2007-02-13 14:45:00,1.62332,1.62371,1.62321,1.62356,1558199999.0
2007-02-13 14:50:00,1.62366,1.62373,1.62294,1.62297,1514400006.0
2007-02-13 14:55:00,1.62301,1.62332,1.62286,1.6231,1261500001.0
2007-02-13 15:00:00,1.62298,1.62308,1.62261,1.62297,1432300002.0
2007-02-13 15:05:00,1.62295,1.62327,1.62265,1.62317,1265400000.0
2007-02-13 15:10:00,1.62306,1.62333,1.62291,1.62305,1819700005.0
2007-02-13 15:15:00,1.6232,1.62337,1.62296,1.62305,1583200006.0
2007-02-13 15:20:00,1.62308,1.6232,1.62273,1.62294,1006100005.0
2007-02-13 15:25:00,1.62308,1.62345,1.62283,1.6232,1233199998.0
2007-02-13 15:30:00,1.62312,1.62378,1.62277,1.6235,943999996.0
2007-02-13 15:35:00,1.62358,1.62358,1.6228,1.62294,1545700011.0
2007-02-13 15:40:00,1.62297,1.62334,1.62279,1.6232,1341200006.0
2007-02-13 15:45:00,1.62324,1.62358,1.62307,1.62349,1503300003.0
2007-02-13 15:50:00,1.62348,1.62362,1.62317,1.62343,1304299997.0
2007-02-13 15:55:00,1.62314,1.62335,1.62306,1.62335,1042700011.0
2007-02-13 16:00:00,1.62334,1.6236,1.62311,1.62328,1552900009.0
2007-02-13 16:05:00,1.62319,1.62361,1.62301,1.62342,1108499998.0
2007-02-13 16:10:00,1.62347,1.62388,1.62315,1.62381,1641400011.0
2007-02-13 16:15:00,1.62365,1.62411,1.62349,1.62392,1832200000.0
2007-02-13 16:20:00,1.624,1.62428,1.62393,1.62407,1556900007.0
2007-02-13 16:25:00,1.62407,1.62456,1.62402,1.62456,1104299997.0
2007-02-13 16:30:00,1.62441,1.62513,1.62425,1.62472,1005300000.0
2007-02-13 16:35:00,1.62452,1.62518,1.62451,1.62495,1554800003.0
2007-02-13 16:40:00,1.62487,1.62501,1.62459,1.62501,1367100007.0
2007-02-13 16:45:00,1.62493,1.62555,1.62476,1.62555,1266799986.0
2007-02-13 16:50:00,1.62542,1.62555,1.625,1.625,1607600002.0
2007-02-13 16:55:00,1.62509,1.62523,1.62486,1.62504,1510499998.0
2007-02-13 17:00:00,1.62502,1.62537,1.62491,1.62501,1552599997.0
2007-02-13 17:05:00,1.6253,1.62562,1.62512,1.6254,1287000007.0
2007-02-13 17:10:00,1.62506,1.62541,1.62506,1.62541,1502800004.0
2007-02-13 17:15:00,1.62571,1.62657,1.62571,1.62625,1568199990.0
2007-02-13 17:20:00,1.62636,1.62643,1.62583,1.62598,1045899994.0
2007-02-13 17:25:00,1.626,1.62626,1.62573,1.62603,1132400000.0
2007-02-13 17:30:00,1.6258,1.62613,1.6256,1.62567,1270000006.0
2007-02-13 17:35:00,1.62572,1.62585,1.62548,1.62556,1168899996.0
2007-02-13 17:40:00,1.62549,1.62575,1.62531,1.62557,1571599998.0
2007-02-13 17:45:00,1.6255,1.62595,1.6255,1.62582,1227900003.0
2007-02-13 17:50:00,1.62581,1.62594,1.62562,1.62579,1359199997.0
2007-02-13 17:55:00,1.62573,1.6261,1.62555,1.62609,1497600004.0
2007-02-13 18:00:00,1.62618,1.6265,1.62601,1.6265,1819300013.0
2007-02-13 18:05:00,1.6264,1.6265,1.62574,1.62592,6590400048.0
2007-02-13 18:10:00,1.62589,1.6262,1.6258,1.62613,5008600023.0
2007-02-13 18:15:00,1.6262,1.62633,1.62592,1.6261,5826599995.0
2007-02-13 18:20:00,1.6262,1.6269,1.62605,1.6268,5672900008.0
2007-02-13 18:25:00,1.6269,1.6269,1.62579,1.6259,6653500014.0
2007-02-13 18:30:00,1.62574,1.6269,1.62569,1.6269,6309600000.0
2007-02-13 18:35:00,1.62597,1.62613,1.62572,1.6261,8485699997.0
2007-02-13 18:40:00,1.6265,1.6266,1.62577,1.6259,5296700010.0
2007-02-13 18:45:00,1.62605,1.62634,1.62584,1.62632,2721000002.0
2007-02-13 18:50:00,1.62632,1.62647,1.62604,1.62627,5640700016.0
2007-02-13 18:55:00,1.62629,1.62642,1.62602,1.6263,6219900011.0
2007-02-13 19:00:00,1.62628,1.62646,1.62611,1.62642,2714200009.0
2007-02-13 19:05:00,1.6264,1.62658,1.62625,1.62629,6826600012.0
2007-02-13 19:10:00,1.62635,1.62653,1.62624,1.62644,4549000015.0
2007-02-13 19:15:00,1.62645,1.62684,1.62622,1.62674,4460000024.0
2007-02-13 19:20:00,1.62665,1.62684,1.62634,1.62672,3946500031.0
2007-02-13 19:25:00,1.62668,1.62683,1.62644,1.62671,4953900023.0
2007-02-13 19:30:00,1.62684,1.62688,1.62655,1.6267,4738899992.0
2007-02-13 19:35:00,1.62674,1.6269,1.62636,1.62653,3710600010.0
2007-02-13 19:40:00,1.62648,1.6266,1.62619,1.62639,2993399992.0
2007-02-13 19:45:00,1.62628,1.62648,1.6262,1.62631,2808400010.0
2007-02-13 19:50:00,1.62624,1.62635,1.6258,1.62629,2054300002.0
2007-02-13 19:55:00,1.62625,1.62635,1.626,1.62612,6586800019.0
2007-02-13 20:00:00,1.62616,1.62625,1.62602,1.62618,2400899993.0
2007-02-13 20:05:00,1.62622,1.62625,1.62607,1.6262,2777300011.0
2007-02-13 20:10:00,1.62612,1.62628,1.62596,1.62612,3737400011.0
2007-02-13 20:15:00,1.626,1.6266,1.62598,1.6264,4629600005.0
2007-02-13 20:20:00,1.6265,1.6265,1.62598,1.62618,3427200005.0
2007-02-13 20:25:00,1.62609,1.6268,1.62596,1.62613,4939900008.0
2007-02-13 20:30:00,1.6264,1.6265,1.62589,1.62614,2792100010.0
2007-02-13 20:35:00,1.62602,1.62628,1.62592,1.62601,4701700012.0
2007-02-13 20:40:00,1.6262,1.62646,1.6257,1.62595,4442300017.0
2007-02-13 20:45:00,1.62635,1.62662,1.62609,1.62645,4462099999.0
2007-02-13 20:50:00,1.62638,1.62645,1.62612,1.6262,6177400020.0
2007-02-13 20:55:00,1.62623,1.62637,1.6257,1.6257,6760000032.0
2007-02-13 21:00:00,1.6258,1.62632,1.6258,1.62593,6301500036.0
2007-02-13 21:05:00,1.62602,1.62643,1.62588,1.62636,2517099996.0
2007-02-13 21:10:00,1.62638,1.62665,1.6262,1.62645,3654800018.0
2007-02-13 21:15:00,1.62641,1.62661,1.62609,1.62637,4419300036.0
2007-02-13 21:20:00,1.62629,1.62676,1.62628,1.62652,3635900004.0
2007-02-13 21:25:00,1.62652,1.6268,1.6264,1.62648,4011199998.0
2007-02-13 21:30:00,1.62628,1.62644,1.62609,1.62618,4742600007.0
2007-02-13 21:35:00,1.62629,1.62635,1.626,1.6261,1956300001.0
2007-02-13 21:40:00,1.6261,1.62615,1.62577,1.62583,4543800003.0
2007-02-13 21:45:00,1.62596,1.62596,1.62562,1.62577,4611399996.0
2007-02-13 21:50:00,1.6258,1.6258,1.62541,1.6255,3381999997.0
2007-02-13 21:55:00,1.62554,1.62601,1.6255,1.62581,3772200000.0
2007-02-13 22:00:00,1.62587,1.62596,1.62559,1.62586,3318200019.0
2007-02-13 22:05:00,1.62582,1.62582,1.62546,1.62554,1867700012.0
2007-02-13 22:10:00,1.62554,1.62571,1.62539,1.62549,1754700011.0
2007-02-13 22:15:00,1.62554,1.62587,1.62531,1.62578,1396500009.0
2007-02-13 22:20:00,1.6256,1.62587,1.62556,1.62572,1765400005.0
2007-02-13 22:25:00,1.62562,1.62576,1.62523,1.62547,2874700002.0
2007-02-13 22:30:00,1.6254,1.62565,1.62517,1.6255,2125400008.0
2007-02-13 22:35:00,1.62558,1.62565,1.62518,1.62554,2363300004.0
2007-02-13 22:40:00,1.62545,1.62575,1.62529,1.62556,3708900006.0
2007-02-13 22:45:00,1.62551,1.62565,1.62521,1.62545,1693099997.0
2007-02-13 22:50:00,1.62547,1.62547,1.62504,1.62524,1788699995.0
2007-02-13 22:55:00,1.62531,1.62555,1.6249,1.62519,1702900003.0
2007-02-13 23:00:00,1.62511,1.62536,1.62469,1.62514,1215199996.0
2007-02-13 23:05:00,1.6252,1.62546,1.62495,1.62545,1126000006.0
2007-02-13 23:10:00,1.62528,1.62542,1.62477,1.62524,1074500004.0
2007-02-13 23:15:00,1.62505,1.62535,1.62474,1.62511,1496700003.0
2007-02-13 23:20:00,1.62544,1.62556,1.62521,1.62531,535699997.0
2007-02-13 23:25:00,1.62531,1.62547,1.62462,1.62533,965700002.0
2007-02-13 23:30:00,1.62536,1.62545,1.62454,1.6253,1414500012.0
2007-02-13 23:35:00,1.62542,1.62564,1.62532,1.62549,1260400010.0
2007-02-13 23:40:00,1.62556,1.62567,1.62529,1.6255,1538200011.0
2007-02-13 23:45:00,1.62534,1.6258,1.62525,1.62562,1589700005.0
2007-02-13 23:50:00,1.62502,1.62578,1.625,1.6255,1179400002.0
2007-02-13 23:55:00,1.6256,1.62565,1.62533,1.62565,940100004.0
2007-02-14 00:00:00,1.62555,1.62581,1.62536,1.62553,811100004.0
2007-02-14 00:05:00,1.62544,1.62569,1.62539,1.62555,1264999998.0
2007-02-14 00:10:00,1.62551,1.62562,1.62537,1.62549,868700001.0
2007-02-14 00:15:00,1.62549,1.6257,1.62541,1.62551,1056899997.0
2007-02-14 00:20:00,1.6255,1.62557,1.62507,1.62507,1366700003.0
2007-02-14 00:25:00,1.62535,1.62548,1.62507,1.62547,1066100005.0
2007-02-14 00:30:00,1.62529,1.62567,1.6251,1.62551,1196900002.0
2007-02-14 00:35:00,1.6254,1.62577,1.62535,1.62566,783000003.0
2007-02-14 00:40:00,1.6257,1.62587,1.62538,1.62576,1061199997.0
2007-02-14 00:45:00,1.62575,1.62582,1.62551,1.62556,1014100006.0
2007-02-14 00:50:00,1.62565,1.62566,1.62492,1.62513,1355599996.0
2007-02-14 00:55:00,1.62548,1.62578,1.62518,1.6253,1605600003.0
2007-02-14 01:00:00,1.62538,1.62583,1.62483,1.62553,1282800009.0
2007-02-14 01:05:00,1.6256,1.62594,1.62541,1.62569,1233399996.0
2007-02-14 01:10:00,1.62568,1.62575,1.62528,1.62563,1349200005.0
2007-02-14 01:15:00,1.62558,1.62573,1.62511,1.62546,1344599997.0
2007-02-14 01:20:00,1.62563,1.62563,1.62527,1.62528,640099996.0
2007-02-14 01:25:00,1.62532,1.62545,1.6251,1.62525,890199994.0
2007-02-14 01:30:00,1.62525,1.62552,1.62513,1.62543,1701100004.0
2007-02-14 01:35:00,1.62523,1.62553,1.62503,1.62531,1593500000.0
2007-02-14 01:40:00,1.62537,1.62554,1.62459,1.62526,1664500017.0
2007-02-14 01:45:00,1.62515,1.62554,1.625,1.62524,1574399991.0
2007-02-14 01:50:00,1.62526,1.62548,1.62518,1.6253,1028700000.0
2007-02-14 01:55:00,1.6254,1.62564,1.62515,1.62535,754199997.0
2007-02-14 02:00:00,1.62543,1.62545,1.62509,1.62538,1396400000.0
2007-02-14 02:05:00,1.62539,1.62542,1.62452,1.62452,1285699999.0
2007-02-14 02:10:00,1.6252,1.62523,1.62477,1.62523,1258800013.0
2007-02-14 02:15:00,1.62525,1.6253,1.62487,1.62528,1047000000.0
2007-02-14 02:20:00,1.62502,1.6252,1.62487,1.62508,1300899990.0
2007-02-14 02:25:00,1.62508,1.62515,1.62471,1.62498,1180100002.0
2007-02-14 02:30:00,1.625,1.62515,1.62448,1.62461,895200004.0
2007-02-14 02:35:00,1.62468,1.62481,1.62435,1.62436,1588400000.0
2007-02-14 02:40:00,1.6245,1.62469,1.62429,1.62449,1925700000.0
2007-02-14 02:45:00,1.62452,1.62461,1.62425,1.62439,1371600003.0
2007-02-14 02:50:00,1.62444,1.62447,1.62422,1.62439,827999996.0
2007-02-14 02:55:00,1.62431,1.62441,1.62401,1.62429,1166899998.0
2007-02-14 03:00:00,1.62435,1.62456,1.62406,1.62431,1535600002.0
2007-02-14 03:05:00,1.62424,1.62453,1.62418,1.62418,947199990.0
2007-02-14 03:10:00,1.62438,1.62492,1.62414,1.62466,1457299995.0
2007-02-14 03:15:00,1.62466,1.62489,1.62445,1.62476,1029900005.0
2007-02-14 03:20:00,1.62466,1.62485,1.62449,1.62477,971300005.0
2007-02-14 03:25:00,1.62452,1.62481,1.6244,1.62456,955700003.0
2007-02-14 03:30:00,1.62447,1.6248,1.62429,1.62472,1106499994.0
2007-02-14 03:35:00,1.6247,1.62492,1.62455,1.62482,1256000002.0
2007-02-14 03:40:00,1.62487,1.62543,1.62445,1.62523,1249800006.0
2007-02-14 03:45:00,1.62524,1.62535,1.62496,1.62501,1598400012.0
2007-02-14 03:50:00,1.62504,1.62542,1.62504,1.62518,1125800000.0
2007-02-14 03:55:00,1.62521,1.6254,1.62503,1.62538,1293300000.0
2007-02-14 04:00:00,1.62528,1.62549,1.62505,1.62522,1367400000.0
2007-02-14 04:05:00,1.62521,1.62548,1.62477,1.62495,1473600009.0
2007-02-14 04:10:00,1.62498,1.62508,1.62457,1.625,1051300006.0
2007-02-14 04:15:00,1.62505,1.62526,1.62487,1.62498,1208000001.0
2007-02-14 04:20:00,1.62512,1.62542,1.62498,1.6252,1355699998.0
2007-02-14 04:25:00,1.62524,1.62533,1.62495,1.62507,907000003.0
2007-02-14 04:30:00,1.62527,1.62527,1.62484,1.6251,1286500004.0
2007-02-14 04:35:00,1.6252,1.62527,1.6247,1.62509,1290800014.0
2007-02-14 04:40:00,1.62517,1.62528,1.625,1.62507,1145000009.0
2007-02-14 04:45:00,1.62502,1.62541,1.62497,1.62523,1158000005.0
2007-02-14 04:50:00,1.62527,1.62537,1.62499,1.62522,1178600013.0
2007-02-14 04:55:00,1.62501,1.62532,1.62478,1.6251,1231800004.0
2007-02-14 05:00:00,1.62511,1.62526,1.62452,1.62509,1416799996.0
2007-02-14 05:05:00,1.62532,1.62537,1.62472,1.62506,1288700001.0
2007-02-14 05:10:00,1.62507,1.62523,1.62458,1.62461,1005900001.0
2007-02-14 05:15:00,1.625,1.62523,1.62478,1.62513,671099999.0
2007-02-14 05:20:00,1.62518,1.62533,1.62453,1.62514,1204600001.0
2007-02-14 05:25:00,1.62505,1.62528,1.62464,1.62525,1032800000.0
2007-02-14 05:30:00,1.6251,1.62525,1.62456,1.62525,1015100007.0
2007-02-14 05:35:00,1.6251,1.62527,1.62484,1.62513,989800009.0
2007-02-14 05:40:00,1.62515,1.62525,1.62469,1.62515,714400007.0
2007-02-14 05:45:00,1.6249,1.62526,1.6248,1.62511,1664999994.0
2007-02-14 05:50:00,1.62517,1.62525,1.6248,1.62481,1649399999.0
2007-02-14 05:55:00,1.62493,1.6252,1.62479,1.62516,1334399999.0
2007-02-14 06:00:00,1.62523,1.62528,1.62457,1.62514,1359799995.0
2007-02-14 06:05:00,1.6251,1.6254,1.62493,1.6253,1668700006.0
2007-02-14 06:10:00,1.62535,1.62556,1.62496,1.62516,1091999997.0
2007-02-14 06:15:00,1.62525,1.62562,1.62509,1.62509,1293400008.0
2007-02-14 06:20:00,1.62532,1.62536,1.62473,1.6251,1638000005.0
2007-02-14 06:25:00,1.62521,1.62538,1.62481,1.62525,1868000011.0
2007-02-14 06:30:00,1.62524,1.62536,1.62485,1.62536,971600004.0
2007-02-14 06:35:00,1.62533,1.62544,1.62505,1.62527,1294099992.0
2007-02-14 06:40:00,1.62521,1.62542,1.62513,1.62521,1207300000.0
2007-02-14 06:45:00,1.62517,1.62527,1.62492,1.62497,1411199997.0
2007-02-14 06:50:00,1.6249,1.62515,1.6249,1.6251,1221199997.0
2007-02-14 06:55:00,1.62508,1.62519,1.62455,1.62511,1487499999.0
2007-02-14 07:00:00,1.62514,1.62516,1.62473,1.62512,1167400009.0
2007-02-14 07:05:00,1.62502,1.62529,1.62486,1.62501,914600000.0
2007-02-14 07:10:00,1.62497,1.62525,1.62497,1.62514,813499990.0
2007-02-14 07:15:00,1.62514,1.62529,1.62501,1.62504,1232000006.0
2007-02-14 07:20:00,1.62516,1.62529,1.62503,1.62506,1398800003.0
2007-02-14 07:25:00,1.62506,1.62527,1.62496,1.62521,1612100003.0
2007-02-14 07:30:00,1.62506,1.62516,1.62483,1.625,1227899992.0
2007-02-14 07:35:00,1.62481,1.62508,1.62437,1.62451,1287800008.0
2007-02-14 07:40:00,1.62484,1.6251,1.62468,1.62492,1297899999.0
2007-02-14 07:45:00,1.62493,1.62503,1.6246,1.62486,1580200005.0
2007-02-14 07:50:00,1.62484,1.62484,1.62434,1.62453,1161700007.0
2007-02-14 07:55:00,1.62452,1.62467,1.62432,1.62449,875000001.0
2007-02-14 08:00:00,1.62459,1.62497,1.62447,1.62482,1260599997.0
2007-02-14 08:05:00,1.62499,1.62512,1.6245,1.62479,1287999991.0
2007-02-14 08:10:00,1.62464,1.62493,1.62439,1.62442,1267300001.0
2007-02-14 08:15:00,1.62459,1.62475,1.62441,1.62475,838400001.0
2007-02-14 08:20:00,1.62445,1.62483,1.62412,1.62452,1725700012.0
2007-02-14 08:25:00,1.62465,1.62493,1.62393,1.62483,1492200002.0
2007-02-14 08:30:00,1.62489,1.62522,1.62489,1.62513,1286300000.0
2007-02-14 08:35:00,1.62509,1.62528,1.62497,1.62521,1068299997.0
2007-02-14 08:40:00,1.62514,1.62532,1.625,1.62511,1263100004.0
2007-02-14 08:45:00,1.62512,1.62527,1.62488,1.62517,1370999998.0
2007-02-14 08:50:00,1.6252,1.62525,1.62473,1.62496,719900003.0
2007-02-14 08:55:00,1.62505,1.62525,1.62476,1.62517,998300005.0
2007-02-14 09:00:00,1.62501,1.62571,1.62501,1.62565,999299997.0
2007-02-14 09:05:00,1.6257,1.626,1.62545,1.62584,1456100004.0
2007-02-14 09:10:00,1.62602,1.62656,1.62591,1.62612,1641799986.0
2007-02-14 09:15:00,1.6262,1.62632,1.62591,1.62597,1426600001.0
2007-02-14 09:20:00,1.62604,1.62622,1.62589,1.62621,1529300005.0
2007-02-14 09:25:00,1.62601,1.62699,1.62598,1.62657,1451700005.0
2007-02-14 09:30:00,1.6267,1.62679,1.62633,1.62661,1284199998.0
2007-02-14 09:35:00,1.62683,1.62777,1.6267,1.62749,1497700013.0
2007-02-14 09:40:00,1.62749,1.62767,1.62706,1.62706,1571999984.0
2007-02-14 09:45:00,1.62699,1.62699,1.62633,1.62668,1388299995.0
2007-02-14 09:50:00,1.62668,1.62723,1.6266,1.62662,1424400005.0
2007-02-14 09:55:00,1.62658,1.62691,1.62628,1.62632,1683900008.0
2007-02-14 10:00:00,1.62641,1.6265,1.62613,1.62647,1796199995.0
2007-02-14 10:05:00,1.62635,1.62665,1.62625,1.62642,1822000023.0
2007-02-14 10:10:00,1.62646,1.6266,1.62558,1.62589,1332400005.0
2007-02-14 10:15:00,1.62604,1.62633,1.62588,1.62623,1043799992.0
2007-02-14 10:20:00,1.62629,1.62639,1.62607,1.62625,1392699994.0
2007-02-14 10:25:00,1.62631,1.62689,1.62611,1.62689,1670499998.0
2007-02-14 10:30:00,1.62687,1.627,1.62657,1.62695,1427500008.0
2007-02-14 10:35:00,1.62677,1.6273,1.6267,1.62712,1295100002.0
2007-02-14 10:40:00,1.62707,1.62737,1.62666,1.62669,1425899997.0
2007-02-14 10:45:00,1.62659,1.62689,1.62653,1.62671,1288499996.0
2007-02-14 10:50:00,1.62648,1.62668,1.62629,1.62648,1561800004.0
2007-02-14 10:55:00,1.62639,1.62666,1.62634,1.62655,1204300006.0
2007-02-14 11:00:00,1.62643,1.62675,1.62626,1.6266,1010300003.0
2007-02-14 11:05:00,1.62664,1.627,1.62662,1.62692,916900005.0
2007-02-14 11:10:00,1.62688,1.62747,1.62667,1.62724,1194899992.0
2007-02-14 11:15:00,1.62724,1.62757,1.62708,1.62737,1243099999.0
2007-02-14 11:20:00,1.62736,1.6275,1.62693,1.62713,1837899994.0
2007-02-14 11:25:00,1.62696,1.62739,1.6268,1.62728,1186700000.0
2007-02-14 11:30:00,1.62728,1.62736,1.62704,1.6273,1570900003.0
2007-02-14 11:35:00,1.62717,1.62743,1.6271,1.62728,1563499991.0
2007-02-14 11:40:00,1.62729,1.62742,1.62695,1.62704,1571800004.0
2007-02-14 11:45:00,1.62702,1.62739,1.62702,1.62722,1464500004.0
2007-02-14 11:50:00,1.62729,1.62744,1.62707,1.62708,1784400008.0
2007-02-14 11:55:00,1.6272,1.62755,1.62703,1.62742,1360899998.0
2007-02-14 12:00:00,1.62742,1.62742,1.627,1.62717,1609500001.0
2007-02-14 12:05:00,1.62727,1.62732,1.62694,1.62707,1445900002.0
2007-02-14 12:10:00,1.62703,1.62714,1.62676,1.62683,1288800001.0
2007-02-14 12:15:00,1.62685,1.62721,1.62673,1.62719,1353600009.0
2007-02-14 12:20:00,1.62713,1.62722,1.6269,1.62712,1146300003.0
2007-02-14 12:25:00,1.62708,1.62724,1.62665,1.62695,1758800007.0
2007-02-14 12:30:00,1.62694,1.62719,1.6268,1.6268,1013200008.0
2007-02-14 12:35:00,1.62695,1.6271,1.6268,1.6269,1287600004.0
2007-02-14 12:40:00,1.62692,1.627,1.62658,1.62666,1303100001.0
2007-02-14 12:45:00,1.62677,1.62679,1.62639,1.62673,1073099995.0
2007-02-14 12:50:00,1.6267,1.627,1.62621,1.62689,1605700005.0
2007-02-14 12:55:00,1.62699,1.62705,1.62671,1.62681,1438500006.0
2007-02-14 13:00:00,1.6268,1.62697,1.62651,1.62666,1221000003.0
2007-02-14 13:05:00,1.62671,1.62689,1.62658,1.62674,1251500010.0
2007-02-14 13:10:00,1.62652,1.62685,1.62644,1.62673,1190600004.0
2007-02-14 13:15:00,1.62681,1.62698,1.62665,1.62684,1104600001.0
2007-02-14 13:20:00,1.62688,1.62713,1.62677,1.627,1315000000.0
2007-02-14 13:25:00,1.62694,1.62712,1.62671,1.6269,1223300006.0
2007-02-14 13:30:00,1.6269,1.62718,1.62685,1.62718,1227500003.0
2007-02-14 13:35:00,1.62715,1.62735,1.62696,1.62721,1302899998.0
2007-02-14 13:40:00,1.62732,1.62783,1.6273,1.62755,1310700001.0
2007-02-14 13:45:00,1.62763,1.62803,1.62749,1.62761,1406400001.0
2007-02-14 13:50:00,1.62773,1.62808,1.62761,1.62799,1433799995.0
2007-02-14 13:55:00,1.62783,1.62791,1.62732,1.62743,1538099998.0
2007-02-14 14:00:00,1.62729,1.62743,1.62692,1.62723,1357300011.0
2007-02-14 14:05:00,1.62723,1.62738,1.62695,1.6273,1705200001.0
2007-02-14 14:10:00,1.62727,1.62772,1.62712,1.62751,1331899995.0
2007-02-14 14:15:00,1.62756,1.6277,1.62744,1.62763,1490800014.0
2007-02-14 14:20:00,1.6275,1.62778,1.6274,1.62761,1713400001.0
2007-02-14 14:25:00,1.62762,1.62773,1.62735,1.62761,1415500001.0
2007-02-14 14:30:00,1.62758,1.62781,1.62741,1.62764,1870200002.0
2007-02-14 14:35:00,1.62753,1.62766,1.62726,1.62736,1999800006.0
2007-02-14 14:40:00,1.62737,1.62746,1.6269,1.62722,1750099993.0
2007-02-14 14:45:00,1.62726,1.6274,1.62708,1.62732,829600006.0
2007-02-14 14:50:00,1.62736,1.62752,1.62704,1.62733,1311000004.0
2007-02-14 14:55:00,1.62727,1.62737,1.62698,1.6272,1406100003.0
2007-02-14 15:00:00,1.62725,1.62738,1.62653,1.6267,1606800006.0
2007-02-14 15:05:00,1.62666,1.62712,1.62642,1.6268,1185300006.0
2007-02-14 15:10:00,1.62674,1.62694,1.62654,1.6267,1378999998.0
2007-02-14 15:15:00,1.6267,1.62683,1.6265,1.62677,1226599996.0
2007-02-14 15:20:00,1.62672,1.62689,1.62632,1.62648,1397900007.0
2007-02-14 15:25:00,1.62671,1.62692,1.62655,1.62657,1438400007.0
2007-02-14 15:30:00,1.62668,1.62706,1.62644,1.62649,1161299998.0
2007-02-14 15:35:00,1.62673,1.62703,1.62645,1.62687,1566400003.0
2007-02-14 15:40:00,1.62695,1.62717,1.62674,1.62683,1355299991.0
2007-02-14 15:45:00,1.6269,1.62695,1.62597,1.62625,1388700000.0
2007-02-14 15:50:00,1.62617,1.62669,1.62598,1.62667,1541100014.0
2007-02-14 15:55:00,1.62667,1.6269,1.62616,1.62681,1110599985.0
2007-02-14 16:00:00,1.62679,1.62679,1.62634,1.62659,1675400001.0
2007-02-14 16:05:00,1.62657,1.62699,1.6264,1.62677,1191500010.0
2007-02-14 16:10:00,1.62702,1.6272,1.62667,1.6269,1775500014.0
2007-02-14 16:15:00,1.6265,1.62721,1.6265,1.62718,1539999994.0
2007-02-14 16:20:00,1.62714,1.62735,1.6271,1.6272,805500003.0
2007-02-14 16:25:00,1.62727,1.62735,1.62671,1.62699,1191700009.0
2007-02-14 16:30:00,1.62658,1.62705,1.62647,1.62697,1021000007.0
2007-02-14 16:35:00,1.62692,1.62723,1.62678,1.62708,1664900010.0
2007-02-14 16:40:00,1.62697,1.62716,1.62672,1.62694,1486300003.0
2007-02-14 16:45:00,1.62698,1.62705,1.62671,1.62686,1320200005.0
2007-02-14 16:50:00,1.62695,1.62702,1.62656,1.62686,1201400002.0
2007-02-14 16:55:00,1.62696,1.62709,1.62658,1.62709,1394900005.0
2007-02-14 17:00:00,1.62697,1.62729,1.62479,1.62578,1471600018.0
2007-02-14 17:05:00,1.62618,1.62695,1.62607,1.62689,1615800002.0
2007-02-14 17:10:00,1.62673,1.62729,1.62651,1.62694,1468800002.0
2007-02-14 17:15:00,1.62709,1.62728,1.62681,1.62695,1549699996.0
2007-02-14 17:20:00,1.62684,1.62697,1.62642,1.62652,1718900011.0
2007-02-14 17:25:00,1.62672,1.62703,1.62652,1.62689,1240900007.0
2007-02-14 17:30:00,1.62683,1.62716,1.62658,1.62673,1960999993.0
2007-02-14 17:35:00,1.62686,1.62701,1.6266,1.6269,1382400001.0
2007-02-14 17:40:00,1.62685,1.627,1.62636,1.62663,1575000007.0
2007-02-14 17:45:00,1.62668,1.62679,1.62631,1.62671,1590600001.0
2007-02-14 17:50:00,1.62669,1.62824,1.62653,1.62803,1392699998.0
2007-02-14 17:55:00,1.62799,1.62831,1.62769,1.62822,1416900002.0
2007-02-14 18:00:00,1.62818,1.62844,1.6273,1.6273,5831500020.0
2007-02-14 18:05:00,1.6274,1.62827,1.6274,1.62816,3719200014.0
2007-02-14 18:10:00,1.6274,1.62848,1.6273,1.62832,8208000033.0
2007-02-14 18:15:00,1.62827,1.62835,1.6275,1.62806,4937499985.0
2007-02-14 18:20:00,1.62813,1.62814,1.6272,1.6272,6225199998.0
2007-02-14 18:25:00,1.6273,1.62815,1.6269,1.6281,7633400004.0
2007-02-14 18:30:00,1.62806,1.62823,1.62784,1.62797,5205000009.0
2007-02-14 18:35:00,1.62772,1.62793,1.62711,1.62718,6961100008.0
2007-02-14 18:40:00,1.6273,1.6275,1.62702,1.62725,3192300011.0
2007-02-14 18:45:00,1.62724,1.62734,1.62698,1.62734,2969000008.0
2007-02-14 18:50:00,1.62728,1.62737,1.62702,1.62714,5293800005.0
2007-02-14 18:55:00,1.62728,1.62752,1.62711,1.62741,6143800009.0
2007-02-14 19:00:00,1.62738,1.62749,1.62691,1.6271,2801300008.0
2007-02-14 19:05:00,1.62726,1.62745,1.62707,1.6272,6832000014.0
2007-02-14 19:10:00,1.62728,1.62762,1.62713,1.62762,4269400019.0
2007-02-14 19:15:00,1.62762,1.62779,1.62731,1.62761,4269500013.0
2007-02-14 19:20:00,1.62764,1.62764,1.62719,1.62725,3246499994.0
2007-02-14 19:25:00,1.6272,1.6273,1.62637,1.62637,4767900006.0
2007-02-14 19:30:00,1.62707,1.62724,1.62687,1.62703,4317799994.0
2007-02-14 19:35:00,1.62699,1.62721,1.62685,1.62691,3808700002.0
2007-02-14 19:40:00,1.62701,1.62723,1.62696,1.62701,3183099989.0
2007-02-14 19:45:00,1.6271,1.62718,1.6269,1.62715,2969100017.0
2007-02-14 19:50:00,1.62698,1.62742,1.62698,1.62717,1830500004.0
2007-02-14 19:55:00,1.6273,1.62733,1.62688,1.62699,6041100012.0
2007-02-14 20:00:00,1.62717,1.62726,1.6269,1.62721,2439399999.0
2007-02-14 20:05:00,1.62712,1.62773,1.6271,1.62751,2889300015.0
2007-02-14 20:10:00,1.62747,1.62762,1.62726,1.62748,3509800001.0
2007-02-14 20:15:00,1.62759,1.62765,1.6274,1.6274,3630199991.0
2007-02-14 20:20:00,1.6273,1.62748,1.62676,1.62738,3763700008.0
2007-02-14 20:25:00,1.62739,1.6275,1.62716,1.62716,3460999999.0
2007-02-14 20:30:00,1.6272,1.62741,1.62708,1.62735,2456900020.0
2007-02-14 20:35:00,1.62718,1.62749,1.62706,1.62728,4818000017.0
2007-02-14 20:40:00,1.62735,1.6274,1.62691,1.62704,4238200027.0
2007-02-14 20:45:00,1.62721,1.62735,1.62686,1.62712,4302400017.0
2007-02-14 20:50:00,1.62713,1.62725,1.6269,1.6272,6746600011.0
2007-02-14 20:55:00,1.6271,1.62727,1.62705,1.62727,477799998.0
2007-02-14 21:00:00,1.6274,1.6274,1.6263,1.627,6467199994.0
2007-02-14 21:05:00,1.62705,1.62725,1.62684,1.62704,2685800000.0
2007-02-14 21:10:00,1.62719,1.62726,1.627,1.62717,3744100001.0
2007-02-14 21:15:00,1.62726,1.62737,1.62698,1.627,3995400007.0
2007-02-14 21:20:00,1.6277,1.6278,1.62708,1.6273,7661400002.0
2007-02-14 21:25:00,1.62717,1.62732,1.62695,1.62712,3471400005.0
2007-02-14 21:30:00,1.6271,1.62726,1.62687,1.62711,4399800007.0
2007-02-14 21:35:00,1.62713,1.62725,1.62665,1.62675,1922500005.0
2007-02-14 21:40:00,1.62712,1.6273,1.62695,1.62711,4068800005.0
2007-02-14 21:45:00,1.62705,1.62728,1.62687,1.6269,5204400008.0
2007-02-14 21:50:00,1.62702,1.62745,1.62688,1.6273,3849200019.0
2007-02-14 21:55:00,1.62696,1.62736,1.62663,1.6272,3533800005.0
2007-02-14 22:00:00,1.62732,1.62751,1.6271,1.62733,3127500000.0
2007-02-14 22:05:00,1.62739,1.6276,1.62694,1.62734,2065100002.0
2007-02-14 22:10:00,1.62735,1.62768,1.62718,1.62752,1463200001.0
2007-02-14 22:15:00,1.62754,1.62772,1.62732,1.62768,1552800006.0
2007-02-14 22:20:00,1.62757,1.62791,1.62741,1.62773,2027600004.0
2007-02-14 22:25:00,1.62767,1.6278,1.62743,1.62768,3117599995.0
2007-02-14 22:30:00,1.62761,1.62785,1.62735,1.62735,2212800010.0
2007-02-14 22:35:00,1.62742,1.6276,1.6271,1.62727,2284200011.0
2007-02-14 22:40:00,1.62747,1.6276,1.6271,1.62742,3604100009.0
2007-02-14 22:45:00,1.62736,1.62749,1.62691,1.62712,1826299998.0
2007-02-14 22:50:00,1.62717,1.6273,1.62689,1.6271,2082199995.0
2007-02-14 22:55:00,1.62726,1.62755,1.62699,1.62727,1733999998.0
2007-02-14 23:00:00,1.62681,1.62746,1.62681,1.6273,1520099995.0
2007-02-14 23:05:00,1.62731,1.62762,1.62716,1.6275,1008200003.0
2007-02-14 23:10:00,1.62753,1.62777,1.62723,1.62777,954600005.0
2007-02-14 23:15:00,1.62764,1.6279,1.62722,1.62741,1694500001.0
2007-02-14 23:20:00,1.6274,1.62751,1.62725,1.62725,526800000.0
2007-02-14 23:25:00,1.62734,1.6277,1.62719,1.62752,1445599996.0
2007-02-14 23:30:00,1.62752,1.62774,1.62731,1.62768,1603099998.0
2007-02-14 23:35:00,1.6276,1.62768,1.62741,1.6276,660799999.0
2007-02-14 23:40:00,1.62755,1.62769,1.62722,1.62762,1509200005.0
2007-02-14 23:45:00,1.62743,1.62759,1.62722,1.62752,1148500005.0
2007-02-14 23:50:00,1.62751,1.62772,1.62736,1.62753,1205999995.0
2007-02-14 23:55:00,1.62746,1.62774,1.62719,1.62774,844700009.0
2007-02-15 00:00:00,1.62775,1.62785,1.6276,1.6278,827000005.0
2007-02-15 00:05:00,1.62774,1.62785,1.62723,1.62776,1411400004.0
2007-02-15 00:10:00,1.62785,1.62811,1.62765,1.62807,1083900006.0
2007-02-15 00:15:00,1.62791,1.62816,1.62745,1.62803,1320699994.0
2007-02-15 00:20:00,1.62823,1.62823,1.62729,1.62785,1694400007.0
2007-02-15 00:25:00,1.62785,1.62814,1.62758,1.62789,1215900000.0
2007-02-15 00:30:00,1.62807,1.62807,1.62763,1.62781,1264699996.0
2007-02-15 00:35:00,1.6278,1.62799,1.62775,1.62784,628100006.0
2007-02-15 00:40:00,1.62788,1.62796,1.62768,1.62785,1201700009.0
2007-02-15 00:45:00,1.62795,1.62795,1.62735,1.6277,1083299996.0
2007-02-15 00:50:00,1.62707,1.62783,1.62693,1.62708,1587200008.0
2007-02-15 00:55:00,1.62759,1.6278,1.62744,1.62776,1599699997.0
2007-02-15 01:00:00,1.6277,1.62784,1.62743,1.62773,1054200000.0
2007-02-15 01:05:00,1.62764,1.62794,1.62757,1.62778,1453700001.0
2007-02-15 01:10:00,1.62791,1.62805,1.62743,1.62778,1534000004.0
2007-02-15 01:15:00,1.62791,1.62798,1.62726,1.6276,1029600005.0
2007-02-15 01:20:00,1.62768,1.62783,1.62755,1.62769,781099996.0
2007-02-15 01:25:00,1.62766,1.62787,1.62734,1.6274,1132800006.0
2007-02-15 01:30:00,1.62749,1.62772,1.62736,1.62762,1226899998.0
2007-02-15 01:35:00,1.62769,1.62801,1.62747,1.6279,1583200004.0
2007-02-15 01:40:00,1.62781,1.62802,1.62776,1.62776,1155200002.0
2007-02-15 01:45:00,1.6279,1.62797,1.6273,1.62776,1076199999.0
2007-02-15 01:50:00,1.62769,1.62809,1.62753,1.62758,1164700005.0
2007-02-15 01:55:00,1.62767,1.62807,1.62756,1.62777,1500099999.0
2007-02-15 02:00:00,1.62772,1.6278,1.62727,1.62774,1600000010.0
2007-02-15 02:05:00,1.62769,1.62802,1.62743,1.62754,1520800018.0
2007-02-15 02:10:00,1.62762,1.62768,1.62728,1.62765,994100000.0
2007-02-15 02:15:00,1.62762,1.62768,1.62732,1.62755,999199998.0
2007-02-15 02:20:00,1.62728,1.62778,1.62713,1.62771,1587000003.0
2007-02-15 02:25:00,1.62759,1.62801,1.6275,1.62792,1204200002.0
2007-02-15 02:30:00,1.62775,1.62804,1.62753,1.6279,717799999.0
2007-02-15 02:35:00,1.62794,1.62802,1.62753,1.628,1121700006.0
2007-02-15 02:40:00,1.62807,1.62807,1.62779,1.62798,940900002.0
2007-02-15 02:45:00,1.62792,1.62808,1.62756,1.62756,1031299993.0
2007-02-15 02:50:00,1.62776,1.62783,1.62742,1.62762,1089900002.0
2007-02-15 02:55:00,1.6278,1.62791,1.62755,1.62788,1282900003.0
2007-02-15 03:00:00,1.6279,1.62795,1.62714,1.62785,1286300004.0
2007-02-15 03:05:00,1.62786,1.62795,1.62758,1.62771,1078400005.0
2007-02-15 03:10:00,1.6279,1.62807,1.62768,1.62802,1115500007.0
2007-02-15 03:15:00,1.62799,1.62799,1.6274,1.6274,1193300002.0
2007-02-15 03:20:00,1.62749,1.62767,1.62728,1.62728,941200005.0
2007-02-15 03:25:00,1.6272,1.62727,1.62644,1.62652,1394700003.0
2007-02-15 03:30:00,1.62669,1.62724,1.62649,1.62675,1400100005.0
2007-02-15 03:35:00,1.62673,1.62702,1.62656,1.62697,1332200009.0
2007-02-15 03:40:00,1.62703,1.62707,1.6267,1.62695,1198400011.0
2007-02-15 03:45:00,1.62692,1.62692,1.62659,1.62678,1143600001.0
2007-02-15 03:50:00,1.62675,1.62686,1.6264,1.62646,1221000009.0
2007-02-15 03:55:00,1.6262,1.62637,1.62601,1.62627,1457900002.0
2007-02-15 04:00:00,1.62623,1.62638,1.6259,1.6261,1217599996.0
2007-02-15 04:05:00,1.62585,1.62598,1.62558,1.6259,1200100007.0
2007-02-15 04:10:00,1.62584,1.62612,1.62584,1.62612,778099998.0
2007-02-15 04:15:00,1.62607,1.62615,1.62584,1.6259,840600003.0
2007-02-15 04:20:00,1.62597,1.62638,1.62577,1.62617,1520100003.0
2007-02-15 04:25:00,1.62635,1.62644,1.62603,1.62623,1409900010.0
2007-02-15 04:30:00,1.62631,1.6264,1.6259,1.62607,1131799995.0
2007-02-15 04:35:00,1.62606,1.62637,1.62596,1.62617,1464400008.0
2007-02-15 04:40:00,1.62635,1.62638,1.62602,1.62635,1145500000.0
2007-02-15 04:45:00,1.62625,1.62636,1.62607,1.6263,1261300006.0
2007-02-15 04:50:00,1.6263,1.62641,1.626,1.62615,1249600004.0
2007-02-15 04:55:00,1.62629,1.62645,1.62596,1.62622,1031400006.0
2007-02-15 05:00:00,1.62598,1.62648,1.62594,1.62647,1303900004.0
2007-02-15 05:05:00,1.62637,1.6266,1.62626,1.62644,1626500008.0
2007-02-15 05:10:00,1.62644,1.62662,1.62629,1.62645,1103800001.0
2007-02-15 05:15:00,1.62649,1.62671,1.62635,1.62653,709700008.0
2007-02-15 05:20:00,1.62656,1.62678,1.62631,1.62669,1310000001.0
2007-02-15 05:25:00,1.62664,1.62687,1.62653,1.62678,991200000.0
2007-02-15 05:30:00,1.62666,1.6268,1.62639,1.62675,1101600001.0
2007-02-15 05:35:00,1.62658,1.62688,1.62642,1.62662,1248699995.0
2007-02-15 05:40:00,1.62675,1.62675,1.62644,1.62649,724600001.0
2007-02-15 05:45:00,1.62664,1.62673,1.62597,1.62637,1404000004.0
2007-02-15 05:50:00,1.62675,1.62692,1.62653,1.62674,1765900006.0
2007-02-15 05:55:00,1.62675,1.62689,1.62659,1.6267,1284200006.0
2007-02-15 06:00:00,1.62659,1.62692,1.62631,1.62674,1430799998.0
2007-02-15 06:05:00,1.6268,1.62703,1.62608,1.62685,1545899996.0
2007-02-15 06:10:00,1.6264,1.62685,1.62602,1.62665,1104899998.0
2007-02-15 06:15:00,1.62682,1.62685,1.62632,1.62665,1053899993.0
2007-02-15 06:20:00,1.62678,1.62703,1.6266,1.62703,1343800001.0
2007-02-15 06:25:00,1.62696,1.62696,1.6264,1.62667,1539400009.0
2007-02-15 06:30:00,1.62647,1.62681,1.62631,1.62663,1161599985.0
2007-02-15 06:35:00,1.62661,1.62683,1.62646,1.62672,1174800002.0
2007-02-15 06:40:00,1.62664,1.62685,1.6264,1.62657,1617900007.0
2007-02-15 06:45:00,1.62673,1.62677,1.62648,1.62663,1263900011.0
2007-02-15 06:50:00,1.62645,1.62688,1.62645,1.62659,1349599992.0
2007-02-15 06:55:00,1.62622,1.62678,1.62609,1.62664,1051499996.0
2007-02-15 07:00:00,1.62659,1.62684,1.6264,1.62665,1531499999.0
2007-02-15 07:05:00,1.62638,1.62684,1.62631,1.62653,1167999990.0
2007-02-15 07:10:00,1.6266,1.62675,1.62646,1.62675,978199993.0
2007-02-15 07:15:00,1.62661,1.62676,1.62627,1.62643,1322000011.0
2007-02-15 07:20:00,1.6263,1.62666,1.6263,1.62644,1328000005.0
2007-02-15 07:25:00,1.62641,1.62685,1.62641,1.62678,1736099994.0
2007-02-15 07:30:00,1.62669,1.62683,1.62654,1.62673,1101900007.0
2007-02-15 07:35:00,1.62651,1.62679,1.62642,1.62664,986599994.0
2007-02-15 07:40:00,1.62662,1.62678,1.6264,1.62655,1108000003.0
2007-02-15 07:45:00,1.62668,1.62675,1.62603,1.6267,1575600012.0
2007-02-15 07:50:00,1.6267,1.62681,1.62636,1.62668,1425499994.0
2007-02-15 07:55:00,1.6266,1.62684,1.6265,1.62679,1037800007.0
2007-02-15 08:00:00,1.62657,1.62683,1.62644,1.62654,1800900000.0
2007-02-15 08:05:00,1.62665,1.62672,1.62607,1.62655,1426500005.0
2007-02-15 08:10:00,1.6264,1.62675,1.62615,1.62644,1646599993.0
2007-02-15 08:15:00,1.62663,1.6269,1.62625,1.62643,1327900000.0
2007-02-15 08:20:00,1.62693,1.62704,1.62663,1.62663,1184500005.0
2007-02-15 08:25:00,1.62691,1.62707,1.6266,1.62707,1067300001.0
2007-02-15 08:30:00,1.62693,1.6275,1.62676,1.6275,1168200006.0
2007-02-15 08:35:00,1.6274,1.62765,1.62734,1.62753,1100700008.0
2007-02-15 08:40:00,1.62755,1.62768,1.62664,1.62667,1292500004.0
2007-02-15 08:45:00,1.62681,1.62681,1.62479,1.62489,1464299997.0
2007-02-15 08:50:00,1.62472,1.62518,1.62462,1.62467,1682500001.0
2007-02-15 08:55:00,1.62469,1.62534,1.62469,1.62516,1404299987.0
2007-02-15 09:00:00,1.62508,1.62523,1.6248,1.62505,1322800010.0
2007-02-15 09:05:00,1.62503,1.62509,1.62463,1.62474,890600003.0
2007-02-15 09:10:00,1.6249,1.62503,1.62423,1.6246,1339399994.0
2007-02-15 09:15:00,1.62458,1.62459,1.62407,1.62436,1545300010.0
2007-02-15 09:20:00,1.62433,1.62472,1.62412,1.62449,1487000007.0
2007-02-15 09:25:00,1.62447,1.6247,1.62438,1.62443,1547300004.0
2007-02-15 09:30:00,1.62464,1.62476,1.62433,1.62458,1292900000.0
2007-02-15 09:35:00,1.62464,1.62476,1.62421,1.62457,901400007.0
2007-02-15 09:40:00,1.62446,1.62457,1.62372,1.62389,1115700003.0
2007-02-15 09:45:00,1.62388,1.62427,1.62385,1.62423,1695600004.0
2007-02-15 09:50:00,1.62427,1.62448,1.62406,1.62417,1454699994.0
2007-02-15 09:55:00,1.6241,1.62433,1.62395,1.62419,1211800008.0
2007-02-15 10:00:00,1.62439,1.6253,1.62434,1.6253,1339800008.0
2007-02-15 10:05:00,1.62513,1.62537,1.6249,1.62505,1545199998.0
2007-02-15 10:10:00,1.6251,1.62522,1.6246,1.62513,1359300006.0
2007-02-15 10:15:00,1.62505,1.62531,1.62495,1.62505,1555000008.0
2007-02-15 10:20:00,1.62507,1.62526,1.62481,1.62503,1374999996.0
2007-02-15 10:25:00,1.62501,1.6252,1.62449,1.62461,1587600004.0
2007-02-15 10:30:00,1.62446,1.62493,1.62446,1.62483,1532400008.0
2007-02-15 10:35:00,1.62471,1.62484,1.62444,1.62465,1445000002.0
2007-02-15 10:40:00,1.62442,1.62482,1.62442,1.62456,1655899997.0
2007-02-15 10:45:00,1.62452,1.62489,1.62431,1.62487,1385300002.0
2007-02-15 10:50:00,1.62471,1.62503,1.62455,1.6249,1797300001.0
2007-02-15 10:55:00,1.62492,1.62523,1.6244,1.62446,1358300006.0
2007-02-15 11:00:00,1.62447,1.62473,1.62425,1.62463,1326399997.0
2007-02-15 11:05:00,1.62481,1.62503,1.62461,1.62482,1456700008.0
2007-02-15 11:10:00,1.62473,1.62501,1.62464,1.62492,1266400001.0
2007-02-15 11:15:00,1.62488,1.62538,1.62479,1.62527,1416600007.0
2007-02-15 11:20:00,1.62529,1.6259,1.62528,1.62557,1558299988.0
2007-02-15 11:25:00,1.6257,1.62574,1.62543,1.62562,1423499999.0
2007-02-15 11:30:00,1.62593,1.62662,1.62589,1.62646,1720399996.0
2007-02-15 11:35:00,1.62673,1.62711,1.62648,1.62675,1645100008.0
2007-02-15 11:40:00,1.62652,1.62701,1.62642,1.62682,1413400004.0
2007-02-15 11:45:00,1.62704,1.62719,1.62617,1.62617,2107000007.0
2007-02-15 11:50:00,1.62629,1.62649,1.62611,1.62623,1581300004.0
2007-02-15 11:55:00,1.62635,1.62676,1.62621,1.62645,1541300002.0
2007-02-15 12:00:00,1.62659,1.62722,1.62644,1.62699,1712499992.0
2007-02-15 12:05:00,1.62709,1.62772,1.6269,1.62717,1631900020.0
2007-02-15 12:10:00,1.62716,1.62728,1.62689,1.62716,1127300001.0
2007-02-15 12:15:00,1.62714,1.62734,1.62689,1.62718,1363800002.0
2007-02-15 12:20:00,1.62705,1.62753,1.62701,1.62717,1552499996.0
2007-02-15 12:25:00,1.62716,1.62745,1.62656,1.62671,1678799999.0
2007-02-15 12:30:00,1.62643,1.62691,1.62631,1.62661,1382100009.0
2007-02-15 12:35:00,1.62673,1.62691,1.62635,1.62655,1658500015.0
2007-02-15 12:40:00,1.62655,1.62681,1.62638,1.62664,1345799996.0
2007-02-15 12:45:00,1.62651,1.62665,1.62578,1.62587,1245399996.0
2007-02-15 12:50:00,1.62587,1.62627,1.62573,1.62595,1661799996.0
2007-02-15 12:55:00,1.62605,1.62643,1.62602,1.62611,1257700005.0
2007-02-15 13:00:00,1.62615,1.62615,1.62566,1.62571,1830300008.0
2007-02-15 13:05:00,1.62593,1.62609,1.62573,1.62598,1369599988.0
2007-02-15 13:10:00,1.62582,1.62621,1.62582,1.62617,1304000001.0
2007-02-15 13:15:00,1.62622,1.62629,1.62582,1.62614,1851600007.0
2007-02-15 13:20:00,1.62618,1.62629,1.62576,1.62601,1579099993.0
2007-02-15 13:25:00,1.62603,1.62618,1.62567,1.62596,1608500005.0
2007-02-15 13:30:00,1.62596,1.62602,1.62566,1.62578,1139399999.0
2007-02-15 13:35:00,1.62587,1.62598,1.62519,1.6254,1310500009.0
2007-02-15 13:40:00,1.62549,1.62583,1.62528,1.6257,1420800001.0
2007-02-15 13:45:00,1.62571,1.626,1.62555,1.62586,1735600003.0
2007-02-15 13:50:00,1.62592,1.62596,1.62561,1.62585,1224100007.0
2007-02-15 13:55:00,1.62578,1.62618,1.62565,1.62608,1500499998.0
2007-02-15 14:00:00,1.62596,1.62614,1.62561,1.62591,1891300009.0
2007-02-15 14:05:00,1.62587,1.62602,1.62554,1.62579,1397300000.0
2007-02-15 14:10:00,1.62587,1.62618,1.62576,1.62603,1378000006.0
2007-02-15 14:15:00,1.62607,1.62609,1.62579,1.626,1498200003.0
2007-02-15 14:20:00,1.62585,1.62608,1.62566,1.626,1712299999.0
2007-02-15 14:25:00,1.62593,1.62606,1.6255,1.62595,1723000001.0
2007-02-15 14:30:00,1.62583,1.62592,1.6255,1.62554,1538400000.0
2007-02-15 14:35:00,1.62585,1.62611,1.62555,1.62562,1416200007.0
2007-02-15 14:40:00,1.62555,1.62578,1.62534,1.62565,1631400010.0
2007-02-15 14:45:00,1.62571,1.62582,1.62549,1.62567,590200000.0
2007-02-15 14:50:00,1.62593,1.62621,1.6257,1.62583,1344500008.0
2007-02-15 14:55:00,1.62576,1.6263,1.62576,1.62627,1205600001.0
2007-02-15 15:00:00,1.62637,1.62662,1.6263,1.6265,1673200003.0
2007-02-15 15:05:00,1.62633,1.62655,1.62605,1.62627,859599995.0
2007-02-15 15:10:00,1.62636,1.62665,1.62627,1.62652,1170600008.0
2007-02-15 15:15:00,1.62641,1.62669,1.62629,1.62655,1320500003.0
2007-02-15 15:20:00,1.62647,1.62678,1.62613,1.62615,1598999997.0
2007-02-15 15:25:00,1.6264,1.62652,1.62622,1.62624,1374400010.0
2007-02-15 15:30:00,1.6263,1.62687,1.6262,1.62664,1304300006.0
2007-02-15 15:35:00,1.62675,1.62677,1.62631,1.62647,1589999996.0
2007-02-15 15:40:00,1.62647,1.62651,1.62617,1.62625,1074799993.0
2007-02-15 15:45:00,1.62634,1.62639,1.62593,1.62621,1244599999.0
2007-02-15 15:50:00,1.6262,1.62641,1.62604,1.6264,1452000001.0
2007-02-15 15:55:00,1.62615,1.62642,1.62611,1.62625,1367399997.0
2007-02-15 16:00:00,1.62608,1.62657,1.62595,1.62616,1473700004.0
2007-02-15 16:05:00,1.6262,1.6264,1.62593,1.62628,1364300011.0
2007-02-15 16:10:00,1.62634,1.62643,1.62574,1.62604,1346799990.0
2007-02-15 16:15:00,1.62561,1.62624,1.62561,1.62582,1408499994.0
2007-02-15 16:20:00,1.62592,1.626,1.62523,1.62544,1365500007.0
2007-02-15 16:25:00,1.6256,1.62611,1.62539,1.62598,1406700007.0
2007-02-15 16:30:00,1.6258,1.62626,1.62573,1.62612,1799300015.0
2007-02-15 16:35:00,1.62617,1.62622,1.6259,1.62599,1153499999.0
2007-02-15 16:40:00,1.62617,1.62641,1.62592,1.62621,1513600003.0
2007-02-15 16:45:00,1.62619,1.62625,1.62593,1.6262,1079200009.0
2007-02-15 16:50:00,1.62598,1.62615,1.62572,1.62595,1419899995.0
2007-02-15 16:55:00,1.62613,1.6262,1.62579,1.626,1386499995.0
2007-02-15 17:00:00,1.62578,1.62592,1.62544,1.62561,1480600003.0
2007-02-15 17:05:00,1.62569,1.62578,1.62521,1.62525,1364399994.0
2007-02-15 17:10:00,1.62506,1.62521,1.62476,1.62508,1537100002.0
2007-02-15 17:15:00,1.62497,1.62529,1.62481,1.62527,1803799998.0
2007-02-15 17:20:00,1.62525,1.62552,1.62508,1.62542,1664800012.0
2007-02-15 17:25:00,1.62537,1.62569,1.6252,1.62557,1487299997.0
2007-02-15 17:30:00,1.62536,1.62563,1.62495,1.62507,1383500006.0
2007-02-15 17:35:00,1.62487,1.62514,1.62455,1.62466,1549900000.0
2007-02-15 17:40:00,1.6244,1.62468,1.62387,1.62394,1442400009.0
2007-02-15 17:45:00,1.62383,1.62512,1.62374,1.62466,1870900002.0
2007-02-15 17:50:00,1.62469,1.62478,1.62352,1.62415,1292200008.0
2007-02-15 17:55:00,1.62432,1.62439,1.62338,1.62346,1200100001.0
2007-02-15 18:00:00,1.62358,1.6248,1.62349,1.6245,7708300004.0
2007-02-15 18:05:00,1.6246,1.6248,1.62316,1.62343,9248000005.0
2007-02-15 18:10:00,1.624,1.6241,1.62307,1.624,7386100023.0
2007-02-15 18:15:00,1.62318,1.6241,1.62246,1.62271,7492700022.0
2007-02-15 18:20:00,1.6239,1.6243,1.62285,1.6239,5432299994.0
2007-02-15 18:25:00,1.6238,1.6242,1.62299,1.62306,7504200014.0
2007-02-15 18:30:00,1.62294,1.6238,1.62278,1.6238,7314000010.0
2007-02-15 18:35:00,1.62307,1.62359,1.62296,1.62345,9009400018.0
2007-02-15 18:40:00,1.6239,1.6239,1.62321,1.62337,5291400000.0
2007-02-15 18:45:00,1.62333,1.62407,1.62307,1.62405,2720999995.0
2007-02-15 18:50:00,1.624,1.62445,1.62378,1.62426,4983200012.0
2007-02-15 18:55:00,1.62437,1.62464,1.62419,1.62421,6720500030.0
2007-02-15 19:00:00,1.62414,1.62479,1.62387,1.62463,2006100002.0
2007-02-15 19:05:00,1.62472,1.62472,1.62387,1.62408,6878200032.0
2007-02-15 19:10:00,1.6241,1.62427,1.62396,1.62414,4620400004.0
2007-02-15 19:15:00,1.62409,1.62415,1.6237,1.62404,4515800017.0
2007-02-15 19:20:00,1.62395,1.62424,1.62365,1.62387,3532900002.0
2007-02-15 19:25:00,1.62369,1.6241,1.62352,1.62366,4736899996.0
2007-02-15 19:30:00,1.6229,1.62399,1.6229,1.62357,5577100016.0
2007-02-15 19:35:00,1.62358,1.62378,1.62343,1.62349,3818900008.0
2007-02-15 19:40:00,1.62365,1.62406,1.62365,1.62393,2893300007.0
2007-02-15 19:45:00,1.62395,1.62406,1.62358,1.62393,3031700012.0
2007-02-15 19:50:00,1.62371,1.62389,1.62343,1.62358,2051899993.0
2007-02-15 19:55:00,1.62365,1.62377,1.62337,1.6236,5882400016.0
2007-02-15 20:00:00,1.62377,1.624,1.62333,1.62362,2348100009.0
2007-02-15 20:05:00,1.62351,1.62363,1.62309,1.62322,3094300008.0
2007-02-15 20:10:00,1.62324,1.62338,1.62252,1.62265,3615900028.0
2007-02-15 20:15:00,1.62261,1.62304,1.6226,1.6227,4135300011.0
2007-02-15 20:20:00,1.62295,1.62311,1.62264,1.62281,2792299999.0
2007-02-15 20:25:00,1.62267,1.623,1.62257,1.62265,5459100040.0
2007-02-15 20:30:00,1.6227,1.62292,1.62256,1.62275,5714499988.0
2007-02-15 20:35:00,1.6226,1.62293,1.62248,1.62264,5279899988.0
2007-02-15 20:40:00,1.62272,1.62285,1.62243,1.62246,4259900013.0
2007-02-15 20:45:00,1.62251,1.62293,1.62249,1.62282,4846900005.0
2007-02-15 20:50:00,1.6218,1.62299,1.6218,1.62273,4972799985.0
2007-02-15 20:55:00,1.62279,1.62284,1.6214,1.6216,7706200011.0
2007-02-15 21:00:00,1.6217,1.62271,1.6216,1.62245,5046600007.0
2007-02-15 21:05:00,1.62266,1.62283,1.62238,1.62257,2533900016.0
2007-02-15 21:10:00,1.62271,1.62281,1.62188,1.62273,3984300004.0
2007-02-15 21:15:00,1.62272,1.6228,1.62226,1.62247,4409300012.0
2007-02-15 21:20:00,1.6226,1.62286,1.62249,1.62264,3084699997.0
2007-02-15 21:25:00,1.6226,1.62287,1.62249,1.62265,3763799990.0
2007-02-15 21:30:00,1.62273,1.62278,1.62246,1.6225,4060100026.0
2007-02-15 21:35:00,1.62246,1.6226,1.6216,1.6216,2068300005.0
2007-02-15 21:40:00,1.62177,1.62189,1.62143,1.62163,5098700008.0
2007-02-15 21:45:00,1.62156,1.62198,1.62154,1.62157,4479700010.0
2007-02-15 21:50:00,1.62163,1.62187,1.62132,1.62132,3155700002.0
2007-02-15 21:55:00,1.62126,1.62158,1.62115,1.62151,3184000002.0
2007-02-15 22:00:00,1.62153,1.62184,1.62138,1.6218,3067800010.0
2007-02-15 22:05:00,1.62184,1.62202,1.62163,1.62188,1908800003.0
2007-02-15 22:10:00,1.62183,1.62191,1.62133,1.62147,1816800006.0
2007-02-15 22:15:00,1.62142,1.62178,1.62124,1.6217,1977400001.0
2007-02-15 22:20:00,1.62165,1.62194,1.62148,1.62183,1977300001.0
2007-02-15 22:25:00,1.62193,1.62228,1.62159,1.62208,3513800006.0
2007-02-15 22:30:00,1.62215,1.62225,1.62173,1.6221,1928500008.0
2007-02-15 22:35:00,1.62222,1.6225,1.62189,1.62225,2376200010.0
2007-02-15 22:40:00,1.62206,1.62226,1.62148,1.62202,3801800008.0
2007-02-15 22:45:00,1.62187,1.62205,1.62137,1.62195,1651500000.0
2007-02-15 22:50:00,1.62199,1.62223,1.62173,1.62192,2008199996.0
2007-02-15 22:55:00,1.62198,1.62215,1.62171,1.622,1397300006.0
2007-02-15 23:00:00,1.62155,1.62227,1.62155,1.62211,1397799998.0
2007-02-15 23:05:00,1.62203,1.62225,1.62196,1.62219,712600001.0
2007-02-15 23:10:00,1.62211,1.6223,1.622,1.62206,981500004.0
2007-02-15 23:15:00,1.62221,1.62233,1.62189,1.62209,1084300002.0
2007-02-15 23:20:00,1.6222,1.6225,1.62211,1.62244,896199996.0
2007-02-15 23:25:00,1.62228,1.62286,1.62222,1.62255,1338500005.0
2007-02-15 23:30:00,1.62279,1.62305,1.62256,1.62267,1364999999.0
2007-02-15 23:35:00,1.62268,1.62295,1.62264,1.62292,1055600013.0
2007-02-15 23:40:00,1.62278,1.62297,1.62253,1.6229,1194300007.0
2007-02-15 23:45:00,1.62288,1.62299,1.62252,1.62265,773000001.0
2007-02-15 23:50:00,1.62262,1.62283,1.62228,1.62228,1214400001.0
2007-02-15 23:55:00,1.6225,1.62256,1.6218,1.62221,1312899997.0
2007-02-16 00:00:00,1.62211,1.62218,1.62131,1.62146,1644700004.0
2007-02-16 00:05:00,1.6219,1.62205,1.6214,1.62181,1389499998.0
2007-02-16 00:10:00,1.62195,1.62215,1.62182,1.62199,1077400002.0
2007-02-16 00:15:00,1.622,1.62224,1.62189,1.62212,858100002.0
2007-02-16 00:20:00,1.62219,1.62225,1.62192,1.62192,933000002.0
2007-02-16 00:25:00,1.62207,1.62232,1.62187,1.62207,800700001.0
2007-02-16 00:30:00,1.62215,1.62237,1.62158,1.62225,1409400000.0
2007-02-16 00:35:00,1.6223,1.62246,1.62205,1.62205,778899998.0
2007-02-16 00:40:00,1.62207,1.62228,1.62162,1.62212,1275000002.0
2007-02-16 00:45:00,1.62219,1.6222,1.6214,1.6214,1011200000.0
2007-02-16 00:50:00,1.62201,1.62214,1.62148,1.62195,1650499994.0
2007-02-16 00:55:00,1.62212,1.62237,1.62199,1.62229,1482899999.0
2007-02-16 01:00:00,1.62227,1.6223,1.62191,1.62217,1054200006.0
2007-02-16 01:05:00,1.62209,1.62231,1.6219,1.62226,1360300004.0
2007-02-16 01:10:00,1.62218,1.62232,1.62191,1.62209,982999999.0
2007-02-16 01:15:00,1.62215,1.62248,1.62152,1.62204,1596100006.0
2007-02-16 01:20:00,1.62215,1.62237,1.62198,1.62207,1082400002.0
2007-02-16 01:25:00,1.62202,1.62221,1.62169,1.62183,1077400003.0
2007-02-16 01:30:00,1.6218,1.62221,1.62176,1.6221,1610200015.0
2007-02-16 01:35:00,1.62202,1.62213,1.62169,1.62169,1704599997.0
2007-02-16 01:40:00,1.62183,1.62237,1.62174,1.6221,796500005.0
2007-02-16 01:45:00,1.62202,1.62245,1.6219,1.62212,1151200000.0
2007-02-16 01:50:00,1.62193,1.6222,1.62175,1.62191,1531400009.0
2007-02-16 01:55:00,1.62192,1.62215,1.62174,1.62212,890200002.0
2007-02-16 02:00:00,1.62209,1.62209,1.62173,1.62205,1529800002.0
2007-02-16 02:05:00,1.62186,1.62208,1.62134,1.6219,1090900001.0
2007-02-16 02:10:00,1.622,1.6221,1.62145,1.62207,855800003.0
2007-02-16 02:15:00,1.62191,1.62218,1.62136,1.62218,949899999.0
2007-02-16 02:20:00,1.62208,1.62227,1.62137,1.62206,1448300000.0
2007-02-16 02:25:00,1.62165,1.62222,1.62149,1.62218,1326599993.0
2007-02-16 02:30:00,1.622,1.62225,1.6218,1.62208,1116600009.0
2007-02-16 02:35:00,1.62211,1.62211,1.6213,1.6214,906000012.0
2007-02-16 02:40:00,1.62144,1.62159,1.62102,1.62149,1176399999.0
2007-02-16 02:45:00,1.62149,1.62186,1.62145,1.62168,1076199998.0
2007-02-16 02:50:00,1.62162,1.62175,1.62145,1.62148,1561499992.0
2007-02-16 02:55:00,1.62137,1.62159,1.62106,1.62134,1317799997.0
2007-02-16 03:00:00,1.62132,1.62157,1.62116,1.62133,865300002.0
2007-02-16 03:05:00,1.6208,1.62144,1.62055,1.6212,1299000001.0
2007-02-16 03:10:00,1.62139,1.62144,1.62098,1.62131,967600006.0
2007-02-16 03:15:00,1.62132,1.62154,1.62092,1.62092,1258799998.0
2007-02-16 03:20:00,1.62148,1.62155,1.62132,1.62147,973300007.0
2007-02-16 03:25:00,1.62153,1.62165,1.62132,1.62164,604500004.0
2007-02-16 03:30:00,1.62146,1.62162,1.62116,1.62143,1425600000.0
2007-02-16 03:35:00,1.62125,1.6216,1.62114,1.62126,1150800001.0
2007-02-16 03:40:00,1.62126,1.62144,1.62104,1.62128,1254800006.0
2007-02-16 03:45:00,1.6212,1.6215,1.62102,1.62102,1158800005.0
2007-02-16 03:50:00,1.62136,1.62152,1.62109,1.62109,1221400005.0
2007-02-16 03:55:00,1.62122,1.62148,1.62105,1.6213,1288900001.0
2007-02-16 04:00:00,1.62128,1.62162,1.62117,1.62155,1079900004.0
2007-02-16 04:05:00,1.62144,1.62172,1.6209,1.62134,1491300005.0
2007-02-16 04:10:00,1.62168,1.62179,1.62142,1.62155,1578400010.0
2007-02-16 04:15:00,1.62165,1.62179,1.62143,1.62147,1492899992.0
2007-02-16 04:20:00,1.6216,1.62163,1.62121,1.62143,1336800006.0
2007-02-16 04:25:00,1.62145,1.62153,1.62101,1.62111,1139099993.0
2007-02-16 04:30:00,1.62118,1.62147,1.62111,1.62126,1276299997.0
2007-02-16 04:35:00,1.62094,1.62148,1.62084,1.6212,1416600003.0
2007-02-16 04:40:00,1.62119,1.6213,1.62104,1.62121,1455599992.0
2007-02-16 04:45:00,1.62114,1.6214,1.62098,1.6211,1195900000.0
2007-02-16 04:50:00,1.62092,1.62118,1.62083,1.62101,1089300000.0
2007-02-16 04:55:00,1.621,1.62108,1.62081,1.621,1181299998.0
2007-02-16 05:00:00,1.62089,1.62105,1.62069,1.62097,1390000008.0
2007-02-16 05:05:00,1.62085,1.62109,1.62084,1.62086,1401499999.0
2007-02-16 05:10:00,1.62103,1.62112,1.62078,1.62095,1284700003.0
2007-02-16 05:15:00,1.62103,1.62111,1.62076,1.62093,829000005.0
2007-02-16 05:20:00,1.62098,1.62111,1.62072,1.62094,1615700004.0
2007-02-16 05:25:00,1.62049,1.6212,1.62037,1.6212,1377800009.0
2007-02-16 05:30:00,1.62116,1.62116,1.62048,1.621,1214300002.0
2007-02-16 05:35:00,1.6209,1.62111,1.6207,1.62085,1267900002.0
2007-02-16 05:40:00,1.62096,1.62105,1.62024,1.62075,694699999.0
2007-02-16 05:45:00,1.6208,1.62118,1.62048,1.62102,1637899999.0
2007-02-16 05:50:00,1.62106,1.62134,1.62089,1.62124,1756400002.0
2007-02-16 05:55:00,1.6211,1.62132,1.62101,1.62105,1315199999.0
2007-02-16 06:00:00,1.62119,1.62137,1.62091,1.62117,1343899995.0
2007-02-16 06:05:00,1.62121,1.62135,1.62063,1.6212,1596000008.0
2007-02-16 06:10:00,1.62119,1.62128,1.62092,1.62103,1119600001.0
2007-02-16 06:15:00,1.62111,1.62114,1.62087,1.62087,1090000003.0
2007-02-16 06:20:00,1.62112,1.62116,1.62057,1.62105,1363000003.0
2007-02-16 06:25:00,1.6211,1.62118,1.62063,1.62095,1628300003.0
2007-02-16 06:30:00,1.62088,1.62145,1.62021,1.62106,1172000001.0
2007-02-16 06:35:00,1.62097,1.62124,1.62046,1.62088,1098700001.0
2007-02-16 06:40:00,1.62091,1.62126,1.62091,1.62115,984100011.0
2007-02-16 06:45:00,1.62121,1.62122,1.62054,1.62105,1180400008.0
2007-02-16 06:50:00,1.621,1.62138,1.621,1.62117,1616899992.0
2007-02-16 06:55:00,1.62121,1.6214,1.62103,1.62121,1443400007.0
2007-02-16 07:00:00,1.62115,1.6214,1.62095,1.62132,1439900007.0
2007-02-16 07:05:00,1.62121,1.62141,1.62085,1.62135,1003499997.0
2007-02-16 07:10:00,1.62108,1.62144,1.62108,1.62143,960899994.0
2007-02-16 07:15:00,1.62132,1.62144,1.62111,1.62114,1121800006.0
2007-02-16 07:20:00,1.62127,1.62138,1.62092,1.62127,1350500005.0
2007-02-16 07:25:00,1.62114,1.62131,1.62058,1.62063,1492200009.0
2007-02-16 07:30:00,1.6211,1.62122,1.62069,1.6211,1068499997.0
2007-02-16 07:35:00,1.62108,1.62126,1.6209,1.6209,807200004.0
2007-02-16 07:40:00,1.62105,1.62115,1.6206,1.621,1123000009.0
2007-02-16 07:45:00,1.62113,1.62128,1.62062,1.62113,1182800005.0
2007-02-16 07:50:00,1.62112,1.62127,1.62091,1.62127,1170399993.0
2007-02-16 07:55:00,1.6212,1.6213,1.62101,1.6211,1037799999.0
2007-02-16 08:00:00,1.62107,1.62127,1.62088,1.62127,1114299999.0
2007-02-16 08:05:00,1.6213,1.62135,1.62094,1.62109,1020600007.0
2007-02-16 08:10:00,1.62086,1.62126,1.6208,1.6208,991200005.0
2007-02-16 08:15:00,1.62099,1.62113,1.62079,1.62112,899399995.0
2007-02-16 08:20:00,1.62105,1.62139,1.62096,1.62116,1146600000.0
2007-02-16 08:25:00,1.62109,1.62126,1.62072,1.62092,1017300003.0
2007-02-16 08:30:00,1.62094,1.62118,1.6208,1.62114,1153700003.0
2007-02-16 08:35:00,1.62109,1.62177,1.62102,1.62159,1436200008.0
2007-02-16 08:40:00,1.62156,1.62182,1.62153,1.62165,1347499990.0
2007-02-16 08:45:00,1.62165,1.62194,1.62125,1.62171,1346099997.0
2007-02-16 08:50:00,1.62173,1.62232,1.62168,1.62201,902000001.0
2007-02-16 08:55:00,1.62201,1.62213,1.62171,1.62195,633300002.0
2007-02-16 09:00:00,1.62186,1.6219,1.62145,1.62178,1605600003.0
2007-02-16 09:05:00,1.62181,1.62191,1.62166,1.62183,1169300007.0
2007-02-16 09:10:00,1.62175,1.62215,1.62175,1.6221,876100004.0
2007-02-16 09:15:00,1.6221,1.62247,1.6218,1.62231,916000004.0
2007-02-16 09:20:00,1.62216,1.62257,1.62214,1.62239,1611000003.0
2007-02-16 09:25:00,1.6223,1.6226,1.62225,1.62232,1202599990.0
2007-02-16 09:30:00,1.62247,1.62255,1.62223,1.62235,1616799996.0
2007-02-16 09:35:00,1.62238,1.62257,1.62208,1.62255,1163800004.0
2007-02-16 09:40:00,1.62252,1.62263,1.62225,1.62255,1289299999.0
2007-02-16 09:45:00,1.62246,1.62251,1.62227,1.62248,1015700012.0
2007-02-16 09:50:00,1.62244,1.62259,1.62218,1.62226,1393900010.0
2007-02-16 09:55:00,1.62242,1.62259,1.62204,1.62225,1173900007.0
2007-02-16 10:00:00,1.62226,1.62233,1.62186,1.62197,1224900004.0
2007-02-16 10:05:00,1.62205,1.62231,1.62188,1.6221,1457200003.0
2007-02-16 10:10:00,1.62207,1.62256,1.62204,1.62237,1366199996.0
2007-02-16 10:15:00,1.62204,1.6222,1.62079,1.62104,1408600007.0
2007-02-16 10:20:00,1.62088,1.62144,1.62083,1.62144,1469400004.0
2007-02-16 10:25:00,1.62144,1.62163,1.62115,1.62142,1681600010.0
2007-02-16 10:30:00,1.62156,1.6217,1.6212,1.6212,1255800009.0
2007-02-16 10:35:00,1.62123,1.62161,1.62123,1.62144,1327000002.0
2007-02-16 10:40:00,1.62125,1.62158,1.62071,1.62122,2053499994.0
2007-02-16 10:45:00,1.62109,1.62163,1.62097,1.62163,1175600006.0
2007-02-16 10:50:00,1.62167,1.62182,1.62145,1.62162,1318599998.0
2007-02-16 10:55:00,1.62169,1.62223,1.62155,1.62162,1390900001.0
2007-02-16 11:00:00,1.62186,1.62208,1.62173,1.62205,927300005.0
2007-02-16 11:05:00,1.62207,1.62233,1.62163,1.62191,907999996.0
2007-02-16 11:10:00,1.62186,1.62198,1.62164,1.62179,1123300003.0
2007-02-16 11:15:00,1.62157,1.62192,1.62147,1.6219,1376899995.0
2007-02-16 11:20:00,1.62201,1.62223,1.62181,1.62199,1889900012.0
2007-02-16 11:25:00,1.622,1.6222,1.62175,1.62188,1441500008.0
2007-02-16 11:30:00,1.62192,1.62205,1.62168,1.62182,1744300004.0
2007-02-16 11:35:00,1.62188,1.62201,1.62169,1.6219,1544000002.0
2007-02-16 11:40:00,1.62187,1.62212,1.62171,1.62208,1534900005.0
2007-02-16 11:45:00,1.62212,1.62248,1.62197,1.62222,1312699992.0
2007-02-16 11:50:00,1.62237,1.62245,1.62207,1.62212,1867799999.0
2007-02-16 11:55:00,1.62206,1.62235,1.62206,1.62211,1642500008.0
2007-02-16 12:00:00,1.62226,1.62239,1.62204,1.62224,1653100004.0
2007-02-16 12:05:00,1.6222,1.62245,1.62207,1.62225,1460600004.0
2007-02-16 12:10:00,1.62239,1.62249,1.6222,1.62239,1526300017.0
2007-02-16 12:15:00,1.62238,1.62245,1.6221,1.62214,1448800013.0
2007-02-16 12:20:00,1.62232,1.62242,1.6221,1.62236,1435599997.0
2007-02-16 12:25:00,1.62227,1.6225,1.62208,1.62245,1872600006.0
2007-02-16 12:30:00,1.6224,1.62253,1.62221,1.62245,1454799998.0
2007-02-16 12:35:00,1.62245,1.62253,1.62172,1.6222,1364200002.0
2007-02-16 12:40:00,1.62242,1.62279,1.6222,1.62276,1392000004.0
2007-02-16 12:45:00,1.62267,1.62279,1.62232,1.62269,1140600002.0
2007-02-16 12:50:00,1.62261,1.62275,1.62221,1.62269,1473200001.0
2007-02-16 12:55:00,1.62261,1.62272,1.62234,1.62244,1279700002.0
2007-02-16 13:00:00,1.62251,1.62281,1.62218,1.62244,1288499999.0
2007-02-16 13:05:00,1.62256,1.62283,1.62244,1.62256,1406600001.0
2007-02-16 13:10:00,1.6226,1.62272,1.62247,1.62269,1097900007.0
2007-02-16 13:15:00,1.62273,1.62281,1.62234,1.62243,1124899996.0
2007-02-16 13:20:00,1.62257,1.62265,1.6223,1.62253,1728899998.0
2007-02-16 13:25:00,1.62247,1.62253,1.62216,1.62248,1573800005.0
2007-02-16 13:30:00,1.62231,1.62255,1.62225,1.6225,1344500006.0
2007-02-16 13:35:00,1.62248,1.62255,1.62223,1.62237,1041200004.0
2007-02-16 13:40:00,1.62235,1.62258,1.62211,1.6223,1022299997.0
2007-02-16 13:45:00,1.6223,1.62245,1.62177,1.62222,1332300001.0
2007-02-16 13:50:00,1.62232,1.62241,1.62186,1.62207,1633200007.0
2007-02-16 13:55:00,1.6221,1.62219,1.62111,1.62142,1353899998.0
2007-02-16 14:00:00,1.62147,1.6216,1.62103,1.6215,1521099998.0
2007-02-16 14:05:00,1.62142,1.6216,1.62127,1.62137,1358100001.0
2007-02-16 14:10:00,1.62143,1.62187,1.62134,1.62157,1388900007.0
2007-02-16 14:15:00,1.62157,1.62168,1.62134,1.6214,1252000015.0
2007-02-16 14:20:00,1.62141,1.62195,1.62137,1.62195,1994100000.0
2007-02-16 14:25:00,1.62209,1.62223,1.62181,1.62213,1216800004.0
2007-02-16 14:30:00,1.62221,1.62221,1.62177,1.6219,1796299999.0
2007-02-16 14:35:00,1.62188,1.62207,1.62171,1.62195,1608500006.0
2007-02-16 14:40:00,1.62204,1.62208,1.62174,1.62187,1300399997.0
2007-02-16 14:45:00,1.62178,1.62205,1.62156,1.62165,1452000006.0
2007-02-16 14:50:00,1.62177,1.62184,1.62128,1.62166,1354500009.0
2007-02-16 14:55:00,1.62134,1.62171,1.62132,1.62143,1519200005.0
2007-02-16 15:00:00,1.62148,1.62165,1.62131,1.62149,1484300008.0
2007-02-16 15:05:00,1.62151,1.62177,1.62124,1.62132,1058900007.0
2007-02-16 15:10:00,1.62131,1.62158,1.62101,1.62108,1108299998.0
2007-02-16 15:15:00,1.62112,1.62122,1.62088,1.62101,1603399992.0
2007-02-16 15:20:00,1.62097,1.62137,1.62089,1.62119,1571100002.0
2007-02-16 15:25:00,1.62125,1.62125,1.62055,1.62095,1218500001.0
2007-02-16 15:30:00,1.62093,1.62117,1.62066,1.62067,1999800015.0
2007-02-16 15:35:00,1.62085,1.62091,1.62039,1.62048,1398399991.0
2007-02-16 15:40:00,1.6204,1.6204,1.62006,1.6203,1274999998.0
2007-02-16 15:45:00,1.62041,1.62158,1.62035,1.62158,1747100006.0
2007-02-16 15:50:00,1.62138,1.62154,1.62097,1.62136,1399100019.0
2007-02-16 15:55:00,1.62128,1.62148,1.62112,1.62122,1262300002.0
2007-02-16 16:00:00,1.62119,1.62129,1.62093,1.62112,1670200008.0
2007-02-16 16:05:00,1.62102,1.62136,1.62087,1.62108,1532599999.0
2007-02-16 16:10:00,1.62139,1.6216,1.6211,1.62145,1458499994.0
2007-02-16 16:15:00,1.62097,1.62178,1.62097,1.62155,1400999991.0
2007-02-16 16:20:00,1.62162,1.62177,1.62132,1.62146,1190300012.0
2007-02-16 16:25:00,1.6216,1.62208,1.62147,1.62199,1412200001.0
2007-02-16 16:30:00,1.62167,1.62201,1.62149,1.62162,723700000.0
2007-02-16 16:35:00,1.62168,1.62204,1.62144,1.62173,1562700000.0
2007-02-16 16:40:00,1.62178,1.62192,1.62136,1.62181,1264600002.0
2007-02-16 16:45:00,1.62182,1.62209,1.62171,1.62198,1478900008.0
2007-02-16 16:50:00,1.62186,1.62214,1.62178,1.62197,1413000004.0
2007-02-16 16:55:00,1.62197,1.62203,1.6212,1.62127,1504400002.0
2007-02-16 17:00:00,1.62131,1.62182,1.62119,1.62152,1692600008.0
2007-02-16 17:05:00,1.62164,1.62194,1.62154,1.62173,1642800000.0
2007-02-16 17:10:00,1.62167,1.62175,1.62133,1.62158,1363099997.0
2007-02-16 17:15:00,1.62156,1.62181,1.62089,1.62173,1121500005.0
2007-02-16 17:20:00,1.62178,1.62206,1.62153,1.62182,1279500008.0
2007-02-16 17:25:00,1.62207,1.62225,1.62196,1.62213,1187400003.0
2007-02-16 17:30:00,1.62198,1.62218,1.62165,1.62202,1314800000.0
2007-02-16 17:35:00,1.62215,1.62215,1.62178,1.62199,1223800005.0
2007-02-16 17:40:00,1.62202,1.62216,1.6216,1.62195,1392600002.0
2007-02-16 17:45:00,1.62188,1.62204,1.62167,1.62198,1732200002.0
2007-02-16 17:50:00,1.6219,1.62206,1.62166,1.62196,1345399996.0
2007-02-16 17:55:00,1.62184,1.622,1.62144,1.62159,847500004.0
2007-02-16 18:00:00,1.62125,1.62156,1.621,1.6211,4796100002.0
2007-02-16 18:05:00,1.621,1.62154,1.6207,1.62154,7626000005.0
2007-02-16 18:10:00,1.62159,1.62232,1.6208,1.6209,7906499997.0
2007-02-16 18:15:00,1.62188,1.62249,1.621,1.62222,5959900044.0
2007-02-16 18:20:00,1.62208,1.6223,1.6213,1.6213,4686800014.0
2007-02-16 18:25:00,1.6214,1.62229,1.6214,1.62189,6555600014.0
2007-02-16 18:30:00,1.62186,1.6221,1.6211,1.6212,7332200017.0
2007-02-16 18:35:00,1.62123,1.62127,1.62082,1.621,6844300000.0
2007-02-16 18:40:00,1.6216,1.62162,1.62115,1.6213,4909100018.0
2007-02-16 18:45:00,1.62143,1.62155,1.62118,1.62144,2716499997.0
2007-02-16 18:50:00,1.62133,1.62147,1.62102,1.62119,5539700008.0
2007-02-16 18:55:00,1.62124,1.62133,1.62088,1.6211,6297700028.0
2007-02-16 19:00:00,1.62106,1.62117,1.62086,1.62105,2268500006.0
2007-02-16 19:05:00,1.62105,1.62112,1.6205,1.62073,6584100003.0
2007-02-16 19:10:00,1.62073,1.62096,1.62061,1.62083,3619800020.0
2007-02-16 19:15:00,1.62086,1.62111,1.62069,1.62102,4437500020.0
2007-02-16 19:20:00,1.62097,1.62125,1.62075,1.62118,3555399999.0
2007-02-16 19:25:00,1.62116,1.62144,1.62097,1.62113,4559100010.0
2007-02-16 19:30:00,1.6209,1.62116,1.6207,1.62107,6058600028.0
2007-02-16 19:35:00,1.62101,1.62162,1.62083,1.62131,3936300007.0
2007-02-16 19:40:00,1.62152,1.62158,1.62096,1.621,3232700008.0
2007-02-16 19:45:00,1.62112,1.62132,1.62083,1.621,3313499995.0
2007-02-16 19:50:00,1.62097,1.62113,1.62082,1.62108,2045000000.0
2007-02-16 19:55:00,1.62113,1.62113,1.62063,1.62093,5672299999.0
2007-02-16 20:00:00,1.62087,1.62103,1.62074,1.62095,2372699998.0
2007-02-16 20:05:00,1.6208,1.62106,1.62076,1.62087,2767499996.0
2007-02-16 20:10:00,1.62082,1.62103,1.62056,1.62064,3744300016.0
2007-02-16 20:15:00,1.62041,1.6212,1.62038,1.6211,4551199995.0
2007-02-16 20:20:00,1.621,1.621,1.62009,1.6206,3568900020.0
2007-02-16 20:25:00,1.62054,1.62087,1.62051,1.62073,3149699992.0
2007-02-16 20:30:00,1.62064,1.62087,1.62054,1.62075,2919400002.0
2007-02-16 20:35:00,1.62075,1.62119,1.62016,1.621,5029700016.0
2007-02-16 20:40:00,1.62124,1.62129,1.62083,1.62112,4474000004.0
2007-02-16 20:45:00,1.62113,1.62119,1.62068,1.62082,4399599995.0
2007-02-16 20:50:00,1.62081,1.62103,1.62059,1.62088,6491100017.0
2007-02-16 20:55:00,1.62076,1.6217,1.62076,1.6216,4978199988.0
2007-02-16 21:00:00,1.6214,1.6217,1.6208,1.6208,6180000008.0
2007-02-16 21:05:00,1.62097,1.6213,1.6207,1.62107,2492499993.0
2007-02-16 21:10:00,1.62109,1.62115,1.62084,1.62095,3839200024.0
2007-02-16 21:15:00,1.62102,1.62108,1.6207,1.6208,3890199998.0
2007-02-16 21:20:00,1.6217,1.6217,1.62086,1.62138,5587200005.0
2007-02-16 21:25:00,1.6214,1.62173,1.62101,1.6215,3575300019.0
2007-02-16 21:30:00,1.62157,1.62157,1.62121,1.62138,4530500000.0
2007-02-16 21:35:00,1.62147,1.62165,1.62136,1.62147,2111499993.0
2007-02-16 21:40:00,1.62163,1.62186,1.6208,1.62173,4733700021.0
2007-02-16 21:45:00,1.62162,1.6221,1.62157,1.6216,4995300009.0
2007-02-16 21:50:00,1.62172,1.62177,1.62139,1.62139,3149400009.0
2007-02-16 21:55:00,1.62138,1.62165,1.62131,1.6216,3000400012.0
2007-02-16 22:00:00,1.62142,1.62163,1.62131,1.62152,3427900003.0
2007-02-16 22:05:00,1.62165,1.62165,1.62134,1.62145,2200899999.0
2007-02-16 22:10:00,1.62113,1.62165,1.62113,1.6216,1826700000.0
2007-02-16 22:15:00,1.62155,1.62176,1.62101,1.62134,1954300006.0
2007-02-16 22:20:00,1.62164,1.62181,1.6214,1.62146,2070600006.0
2007-02-16 22:25:00,1.62156,1.6217,1.6213,1.6216,3216400012.0
2007-02-16 22:30:00,1.62139,1.62165,1.62084,1.62137,1953900004.0
2007-02-16 22:35:00,1.62131,1.62165,1.62092,1.62137,2579900010.0
2007-02-16 22:40:00,1.62106,1.62161,1.62087,1.62148,3657700002.0
2007-02-16 22:45:00,1.62142,1.62163,1.62127,1.62141,1832000003.0
2007-02-16 22:50:00,1.62152,1.6217,1.62106,1.62149,2044300012.0
2007-02-16 22:55:00,1.6215,1.6218,1.62121,1.62121,1651100002.0
2007-02-16 23:00:00,1.62109,1.62191,1.62108,1.62181,1265399996.0
2007-02-16 23:05:00,1.62187,1.62191,1.62159,1.62191,773399999.0
2007-02-16 23:10:00,1.62192,1.62194,1.62155,1.62172,1027599999.0
2007-02-16 23:15:00,1.62154,1.62177,1.62149,1.62165,1060400001.0
2007-02-16 23:20:00,1.62157,1.62185,1.62113,1.6215,872400005.0
2007-02-16 23:25:00,1.62178,1.62187,1.62158,1.62178,1184400002.0
2007-02-16 23:30:00,1.62195,1.62195,1.62148,1.6218,1190500009.0
2007-02-16 23:35:00,1.6218,1.62205,1.62164,1.62187,693999993.0
2007-02-16 23:40:00,1.62149,1.62208,1.62132,1.62194,1730400001.0
2007-02-16 23:45:00,1.62182,1.62254,1.62132,1.62234,1347800015.0
2007-02-16 23:50:00,1.62238,1.62259,1.62184,1.62198,1228699998.0
2007-02-16 23:55:00,1.62218,1.6224,1.62167,1.62219,1316600004.0
2007-02-19 00:00:00,1.62237,1.6226,1.62228,1.62234,1302900001.0
2007-02-19 00:05:00,1.62238,1.62263,1.62232,1.62241,1024099999.0
2007-02-19 00:10:00,1.62221,1.62258,1.62142,1.6216,1396700001.0
2007-02-19 00:15:00,1.62145,1.62259,1.62105,1.62189,970200000.0
2007-02-19 00:20:00,1.62128,1.62192,1.62114,1.6214,1390700000.0
2007-02-19 00:25:00,1.62171,1.6219,1.62148,1.62152,1085799999.0
2007-02-19 00:30:00,1.62155,1.62155,1.62082,1.6211,1271800003.0
2007-02-19 00:35:00,1.62064,1.62109,1.62046,1.62081,1519300003.0
2007-02-19 00:40:00,1.62081,1.62119,1.62074,1.621,1251200003.0
2007-02-19 00:45:00,1.62109,1.62119,1.62023,1.62069,1502800005.0
2007-02-19 00:50:00,1.62094,1.62119,1.62085,1.62095,1235600008.0
2007-02-19 00:55:00,1.62103,1.62122,1.62063,1.62078,1490999999.0
2007-02-19 01:00:00,1.62092,1.62098,1.62043,1.6207,1321699992.0
2007-02-19 01:05:00,1.6206,1.62086,1.62036,1.62073,1141299992.0
2007-02-19 01:10:00,1.62066,1.621,1.62042,1.62089,1468500009.0
2007-02-19 01:15:00,1.62093,1.62108,1.62048,1.62091,1059700003.0
2007-02-19 01:20:00,1.62106,1.62122,1.62076,1.62112,1528300009.0
2007-02-19 01:25:00,1.62103,1.62144,1.62063,1.62127,1574700001.0
2007-02-19 01:30:00,1.62119,1.62124,1.62065,1.62089,1211600005.0
2007-02-19 01:35:00,1.62071,1.62115,1.62054,1.62056,1441400004.0
2007-02-19 01:40:00,1.62095,1.62098,1.62054,1.62054,725599998.0
2007-02-19 01:45:00,1.62048,1.62125,1.62034,1.6211,1423000010.0
2007-02-19 01:50:00,1.62109,1.62125,1.62091,1.62105,951000000.0
2007-02-19 01:55:00,1.62115,1.62128,1.62095,1.62118,1206900004.0
2007-02-19 02:00:00,1.6212,1.62127,1.62097,1.62113,1549599999.0
2007-02-19 02:05:00,1.62109,1.6217,1.62094,1.62142,1586900005.0
2007-02-19 02:10:00,1.62145,1.62169,1.62129,1.62165,1115000005.0
2007-02-19 02:15:00,1.62115,1.62183,1.62088,1.62172,1232200001.0
2007-02-19 02:20:00,1.62165,1.62214,1.6212,1.62207,1656900004.0
2007-02-19 02:25:00,1.62214,1.62255,1.62207,1.62237,1652299994.0
2007-02-19 02:30:00,1.62233,1.62234,1.622,1.62214,1211600004.0
2007-02-19 02:35:00,1.62223,1.62228,1.62186,1.62201,1041300000.0
2007-02-19 02:40:00,1.62197,1.62217,1.62153,1.62212,1231000006.0
2007-02-19 02:45:00,1.62202,1.62217,1.62186,1.62196,805299998.0
2007-02-19 02:50:00,1.62202,1.62221,1.62185,1.6219,785500003.0
2007-02-19 02:55:00,1.62192,1.62205,1.62124,1.62175,1592399994.0
2007-02-19 03:00:00,1.62198,1.62228,1.62171,1.62219,1025100008.0
2007-02-19 03:05:00,1.62218,1.62255,1.62208,1.6224,1465100007.0
2007-02-19 03:10:00,1.62246,1.62286,1.6216,1.62257,1102200005.0
2007-02-19 03:15:00,1.6225,1.6227,1.62223,1.62238,1511099993.0
2007-02-19 03:20:00,1.62224,1.62239,1.62211,1.62235,840800003.0
2007-02-19 03:25:00,1.6223,1.62237,1.62215,1.62237,539099998.0
2007-02-19 03:30:00,1.62228,1.62238,1.62209,1.62235,1035400002.0
2007-02-19 03:35:00,1.62226,1.62231,1.62201,1.62221,1284600007.0
2007-02-19 03:40:00,1.62238,1.62253,1.62214,1.62248,1706599995.0
2007-02-19 03:45:00,1.62255,1.62266,1.62183,1.62242,1536200007.0
2007-02-19 03:50:00,1.6224,1.62265,1.62213,1.62257,1472800000.0
2007-02-19 03:55:00,1.62185,1.62264,1.62185,1.62255,1674600006.0
2007-02-19 04:00:00,1.62247,1.62285,1.62199,1.62282,1718100007.0
2007-02-19 04:05:00,1.62261,1.62278,1.62237,1.62267,1180399999.0
2007-02-19 04:10:00,1.62278,1.62291,1.62245,1.62274,1409099996.0
2007-02-19 04:15:00,1.62278,1.62298,1.62262,1.6227,1213800009.0
2007-02-19 04:20:00,1.6229,1.62296,1.62259,1.62276,1220399997.0
2007-02-19 04:25:00,1.62221,1.62291,1.62218,1.62288,1211999998.0
2007-02-19 04:30:00,1.6228,1.6231,1.62235,1.62275,1220500011.0
2007-02-19 04:35:00,1.62273,1.6229,1.62231,1.62281,1605900003.0
2007-02-19 04:40:00,1.62259,1.62303,1.62255,1.62298,1281399988.0
2007-02-19 04:45:00,1.62277,1.6232,1.62272,1.6229,1266299997.0
2007-02-19 04:50:00,1.62283,1.62302,1.62257,1.62286,1071800004.0
2007-02-19 04:55:00,1.62272,1.62301,1.62268,1.62268,1169300000.0
2007-02-19 05:00:00,1.62272,1.62298,1.62268,1.62288,1282000002.0
2007-02-19 05:05:00,1.62281,1.62296,1.62212,1.62214,1543799993.0
2007-02-19 05:10:00,1.62258,1.6228,1.62223,1.62237,1562400011.0
2007-02-19 05:15:00,1.62272,1.62275,1.62216,1.62263,1282100010.0
2007-02-19 05:20:00,1.62254,1.62281,1.62217,1.6227,1345199994.0
2007-02-19 05:25:00,1.62262,1.62281,1.62211,1.62272,1515100001.0
2007-02-19 05:30:00,1.62248,1.62286,1.62218,1.62264,1308500003.0
2007-02-19 05:35:00,1.62258,1.62285,1.62219,1.62249,1531500002.0
2007-02-19 05:40:00,1.62282,1.62296,1.62222,1.62247,1156900011.0
2007-02-19 05:45:00,1.62275,1.62298,1.62224,1.62263,1866300000.0
2007-02-19 05:50:00,1.62287,1.62299,1.62231,1.62254,1608300007.0
2007-02-19 05:55:00,1.62245,1.62307,1.62238,1.6229,1355700001.0
2007-02-19 06:00:00,1.62277,1.62298,1.62249,1.6227,1336800005.0
2007-02-19 06:05:00,1.62268,1.62301,1.62255,1.62285,1919100013.0
2007-02-19 06:10:00,1.62281,1.62293,1.62262,1.62279,1321900002.0
2007-02-19 06:15:00,1.62279,1.62303,1.62244,1.62244,1368900004.0
2007-02-19 06:20:00,1.623,1.62303,1.62271,1.62298,1342899996.0
2007-02-19 06:25:00,1.62285,1.62304,1.62269,1.6229,1471600012.0
2007-02-19 06:30:00,1.62277,1.62298,1.62264,1.62295,1157500004.0
2007-02-19 06:35:00,1.6227,1.62312,1.62229,1.62279,1125399999.0
2007-02-19 06:40:00,1.62288,1.62295,1.6221,1.62263,1478699988.0
2007-02-19 06:45:00,1.62285,1.62295,1.62267,1.62267,996900005.0
2007-02-19 06:50:00,1.62206,1.62296,1.62206,1.62285,1378299999.0
2007-02-19 06:55:00,1.62289,1.62309,1.62257,1.62259,1602299999.0
2007-02-19 07:00:00,1.6228,1.62285,1.62249,1.62276,983099999.0
2007-02-19 07:05:00,1.62275,1.62285,1.62236,1.62258,1188600003.0
2007-02-19 07:10:00,1.62255,1.62271,1.62223,1.62257,1090300002.0
2007-02-19 07:15:00,1.62251,1.62295,1.62244,1.62275,1456500000.0
2007-02-19 07:20:00,1.62267,1.62286,1.62254,1.62272,1068399995.0
2007-02-19 07:25:00,1.62247,1.6229,1.62235,1.62263,1334800005.0
2007-02-19 07:30:00,1.62268,1.62296,1.6224,1.6226,1451000002.0
2007-02-19 07:35:00,1.62246,1.62265,1.622,1.6226,670100001.0
2007-02-19 07:40:00,1.62243,1.62274,1.62194,1.62242,1382099999.0
2007-02-19 07:45:00,1.62265,1.62284,1.62201,1.62264,1274200001.0
2007-02-19 07:50:00,1.6225,1.62276,1.62203,1.62248,1041899999.0
2007-02-19 07:55:00,1.62259,1.62262,1.62235,1.62248,675000009.0
2007-02-19 08:00:00,1.62258,1.6226,1.62194,1.62245,1278399996.0
2007-02-19 08:05:00,1.6226,1.6226,1.62225,1.62243,1133800005.0
2007-02-19 08:10:00,1.62238,1.62263,1.62217,1.62248,1162400004.0
2007-02-19 08:15:00,1.62243,1.62288,1.62233,1.62287,877899996.0
2007-02-19 08:20:00,1.62276,1.62288,1.62245,1.62263,588500001.0
2007-02-19 08:25:00,1.62268,1.62287,1.62222,1.62281,985800005.0
2007-02-19 08:30:00,1.62272,1.62303,1.62224,1.623,1036500010.0
2007-02-19 08:35:00,1.62297,1.62321,1.6229,1.62297,1259100006.0
2007-02-19 08:40:00,1.62301,1.6232,1.62288,1.62305,1240200004.0
2007-02-19 08:45:00,1.62305,1.62312,1.62274,1.62284,1603600008.0
2007-02-19 08:50:00,1.62282,1.62315,1.62276,1.62296,1145199992.0
2007-02-19 08:55:00,1.62315,1.62321,1.62295,1.62321,709300002.0
2007-02-19 09:00:00,1.62306,1.62324,1.62257,1.62273,1201699999.0
2007-02-19 09:05:00,1.6227,1.62271,1.62236,1.62248,1143699997.0
2007-02-19 09:10:00,1.62255,1.62266,1.62205,1.62205,1134600000.0
2007-02-19 09:15:00,1.62213,1.62221,1.62166,1.62188,994500001.0
2007-02-19 09:20:00,1.62195,1.62199,1.62162,1.6219,1604699998.0
2007-02-19 09:25:00,1.62175,1.62199,1.62132,1.62148,1360900005.0
2007-02-19 09:30:00,1.62155,1.62164,1.62084,1.62109,947100000.0
2007-02-19 09:35:00,1.62159,1.62172,1.62121,1.62172,1237900008.0
2007-02-19 09:40:00,1.62168,1.62213,1.6216,1.62201,1348500004.0
2007-02-19 09:45:00,1.62193,1.62206,1.6218,1.62202,1214299996.0
2007-02-19 09:50:00,1.62193,1.62203,1.62142,1.62155,1496300003.0
2007-02-19 09:55:00,1.62155,1.62166,1.62122,1.6214,1124700006.0
2007-02-19 10:00:00,1.62144,1.62175,1.62144,1.62146,1557100003.0
2007-02-19 10:05:00,1.62135,1.62168,1.62135,1.62152,1754100010.0
2007-02-19 10:10:00,1.62145,1.62163,1.62109,1.62127,1478500001.0
2007-02-19 10:15:00,1.62127,1.62169,1.62097,1.62162,1510000004.0
2007-02-19 10:20:00,1.62164,1.62173,1.62132,1.62147,1171400007.0
2007-02-19 10:25:00,1.62153,1.6217,1.62118,1.62152,1423200003.0
2007-02-19 10:30:00,1.62142,1.6217,1.62122,1.62149,1237000004.0
2007-02-19 10:35:00,1.62159,1.62173,1.62144,1.62167,1359000002.0
2007-02-19 10:40:00,1.6215,1.62199,1.6215,1.62166,1411600004.0
2007-02-19 10:45:00,1.62178,1.62188,1.62146,1.62177,922499997.0
2007-02-19 10:50:00,1.62181,1.62207,1.62166,1.6218,1516000002.0
2007-02-19 10:55:00,1.62175,1.62193,1.62153,1.62153,1449099999.0
2007-02-19 11:00:00,1.6217,1.62179,1.6213,1.62152,1210099994.0
2007-02-19 11:05:00,1.62149,1.62149,1.62104,1.62124,1005999993.0
2007-02-19 11:10:00,1.62118,1.62134,1.62093,1.62122,1574399992.0
2007-02-19 11:15:00,1.62115,1.62119,1.6209,1.62099,1319500006.0
2007-02-19 11:20:00,1.62097,1.62134,1.62096,1.62119,1459000000.0
2007-02-19 11:25:00,1.62135,1.62185,1.62111,1.62166,1213500012.0
2007-02-19 11:30:00,1.62151,1.62173,1.62139,1.62151,1921899998.0
2007-02-19 11:35:00,1.62148,1.62173,1.62145,1.6215,1705899998.0
2007-02-19 11:40:00,1.62142,1.62167,1.62136,1.62144,1488600004.0
2007-02-19 11:45:00,1.62152,1.62159,1.6209,1.62104,1287400003.0
2007-02-19 11:50:00,1.62102,1.62133,1.621,1.62122,1784000002.0
2007-02-19 11:55:00,1.62115,1.62138,1.62099,1.62121,1162100005.0
2007-02-19 12:00:00,1.6214,1.6216,1.62127,1.62141,1871600006.0
2007-02-19 12:05:00,1.62145,1.62173,1.62127,1.62143,1264900002.0
2007-02-19 12:10:00,1.62137,1.62157,1.62119,1.62146,1555399993.0
2007-02-19 12:15:00,1.62151,1.62151,1.6208,1.6209,1462300001.0
2007-02-19 12:20:00,1.62085,1.6211,1.62057,1.62064,1721100007.0
2007-02-19 12:25:00,1.62088,1.62088,1.61971,1.62016,1471300005.0
2007-02-19 12:30:00,1.6202,1.62069,1.61992,1.62061,1397800006.0
2007-02-19 12:35:00,1.6205,1.62068,1.62027,1.62051,1130900000.0
2007-02-19 12:40:00,1.62052,1.62069,1.62027,1.62058,1467500001.0
2007-02-19 12:45:00,1.6207,1.62075,1.61997,1.6206,1215900005.0
2007-02-19 12:50:00,1.62043,1.62079,1.62016,1.62036,1508800014.0
2007-02-19 12:55:00,1.62045,1.62077,1.62027,1.62067,1146599999.0
2007-02-19 13:00:00,1.62074,1.62087,1.62056,1.62087,827400004.0
2007-02-19 13:05:00,1.62084,1.621,1.62063,1.6208,1248700008.0
2007-02-19 13:10:00,1.62077,1.621,1.62067,1.6208,991099995.0
2007-02-19 13:15:00,1.6208,1.62095,1.62061,1.6207,1294300003.0
2007-02-19 13:20:00,1.6209,1.62093,1.62058,1.6208,1324300007.0
2007-02-19 13:25:00,1.62089,1.62104,1.62028,1.62038,1700600008.0
2007-02-19 13:30:00,1.62078,1.62092,1.62055,1.62062,1173300000.0
2007-02-19 13:35:00,1.62073,1.62083,1.62058,1.62067,1347099998.0
2007-02-19 13:40:00,1.62079,1.6208,1.62048,1.62078,1209100004.0
2007-02-19 13:45:00,1.62085,1.62103,1.62052,1.62084,1714899995.0
2007-02-19 13:50:00,1.62089,1.62102,1.6207,1.62095,1263600007.0
2007-02-19 13:55:00,1.62094,1.62105,1.62075,1.62098,1371099999.0
2007-02-19 14:00:00,1.62093,1.62125,1.62079,1.62118,1536699991.0
2007-02-19 14:05:00,1.6213,1.62144,1.62107,1.62128,1347100001.0
2007-02-19 14:10:00,1.62127,1.62138,1.62103,1.62104,1362699997.0
2007-02-19 14:15:00,1.6211,1.62121,1.62095,1.62102,1089299999.0
2007-02-19 14:20:00,1.62102,1.62129,1.62069,1.62078,1637100000.0
2007-02-19 14:25:00,1.6211,1.6212,1.62032,1.62113,1321600005.0
2007-02-19 14:30:00,1.62115,1.62133,1.62088,1.6212,1401300006.0
2007-02-19 14:35:00,1.6211,1.62125,1.62041,1.62118,1638900006.0
2007-02-19 14:40:00,1.62118,1.62124,1.62093,1.62094,1000000006.0
2007-02-19 14:45:00,1.62115,1.6212,1.6209,1.62101,659400004.0
2007-02-19 14:50:00,1.62114,1.62129,1.62077,1.62122,1160799998.0
2007-02-19 14:55:00,1.62104,1.62153,1.62104,1.62131,1387600014.0
2007-02-19 15:00:00,1.62138,1.62164,1.62126,1.62132,1469299997.0
2007-02-19 15:05:00,1.6215,1.62159,1.62121,1.62127,1401900013.0
2007-02-19 15:10:00,1.6214,1.62157,1.62113,1.62132,1606700000.0
2007-02-19 15:15:00,1.62127,1.62146,1.62091,1.62125,1464300002.0
2007-02-19 15:20:00,1.62127,1.62143,1.62065,1.62129,1175999998.0
2007-02-19 15:25:00,1.62099,1.62134,1.62055,1.62099,1263200002.0
2007-02-19 15:30:00,1.62057,1.62133,1.62057,1.62107,984399999.0
2007-02-19 15:35:00,1.62125,1.62132,1.62087,1.62106,1440100004.0
2007-02-19 15:40:00,1.62093,1.62109,1.62023,1.62103,952200005.0
2007-02-19 15:45:00,1.62097,1.62102,1.62062,1.62092,1472899998.0
2007-02-19 15:50:00,1.62082,1.621,1.6207,1.62086,1589199997.0
2007-02-19 15:55:00,1.62098,1.62098,1.62061,1.62083,1299200004.0
2007-02-19 16:00:00,1.62082,1.62114,1.62065,1.62108,1164800014.0
2007-02-19 16:05:00,1.6211,1.62121,1.6209,1.62105,1571200003.0
2007-02-19 16:10:00,1.62117,1.62122,1.62052,1.62108,1387899996.0
2007-02-19 16:15:00,1.62077,1.62126,1.62077,1.6212,1213800001.0
2007-02-19 16:20:00,1.62127,1.62128,1.62089,1.62105,1339600004.0
2007-02-19 16:25:00,1.62124,1.62157,1.62101,1.62139,1187099999.0
2007-02-19 16:30:00,1.62131,1.62151,1.62111,1.62125,787800001.0
2007-02-19 16:35:00,1.62121,1.62133,1.62064,1.62123,920400003.0
2007-02-19 16:40:00,1.6212,1.62132,1.62059,1.62132,998699993.0
2007-02-19 16:45:00,1.62124,1.62156,1.6212,1.62156,1378500009.0
2007-02-19 16:50:00,1.62155,1.62155,1.62104,1.62104,1041600004.0
2007-02-19 16:55:00,1.62124,1.62138,1.62105,1.62124,1292700002.0
2007-02-19 17:00:00,1.62124,1.62157,1.62117,1.62133,1506200003.0
2007-02-19 17:05:00,1.62138,1.62142,1.62109,1.62142,1323899995.0
2007-02-19 17:10:00,1.62125,1.62145,1.62108,1.62121,862700000.0
2007-02-19 17:15:00,1.62132,1.62133,1.6206,1.62133,1079900004.0
2007-02-19 17:20:00,1.62132,1.62139,1.62107,1.62115,1303300005.0
2007-02-19 17:25:00,1.6213,1.62138,1.62111,1.62121,929199999.0
2007-02-19 17:30:00,1.62115,1.62137,1.62095,1.62113,1220200003.0
2007-02-19 17:35:00,1.62118,1.6214,1.62096,1.62126,1326800001.0
2007-02-19 17:40:00,1.62109,1.62149,1.621,1.62142,1397100009.0
2007-02-19 17:45:00,1.62139,1.62155,1.62122,1.62131,1691899999.0
2007-02-19 17:50:00,1.62142,1.62149,1.62114,1.62132,1414000007.0
2007-02-19 17:55:00,1.62125,1.62125,1.62017,1.62063,738199993.0
2007-02-19 18:00:00,1.62061,1.62096,1.62057,1.62096,241100001.0
2007-02-19 18:05:00,1.6212,1.6212,1.6205,1.62064,3307400024.0
2007-02-19 18:10:00,1.62076,1.6214,1.62051,1.6214,7752100010.0
2007-02-19 18:15:00,1.62087,1.62127,1.62062,1.62108,5810700017.0
2007-02-19 18:20:00,1.6216,1.6216,1.62086,1.6214,3532900021.0
2007-02-19 18:25:00,1.62097,1.62129,1.62077,1.62108,4897700015.0
2007-02-19 18:30:00,1.62096,1.62128,1.62084,1.62096,5412300023.0
2007-02-19 18:35:00,1.6211,1.62171,1.62108,1.62139,6413399994.0
2007-02-19 18:40:00,1.6214,1.62153,1.62105,1.62105,5140300010.0
2007-02-19 18:45:00,1.62112,1.62133,1.62093,1.62107,2666300001.0
2007-02-19 18:50:00,1.6211,1.62132,1.62089,1.62122,4973699990.0
2007-02-19 18:55:00,1.62127,1.62147,1.62048,1.62132,5959800000.0
2007-02-19 19:00:00,1.62117,1.62138,1.62112,1.62127,2255100010.0
2007-02-19 19:05:00,1.6212,1.62138,1.62083,1.62127,6152100022.0
2007-02-19 19:10:00,1.62128,1.62157,1.62117,1.6215,3798600008.0
2007-02-19 19:15:00,1.62139,1.62153,1.62083,1.62136,4565000000.0
2007-02-19 19:20:00,1.62143,1.62154,1.6212,1.62137,3479000007.0
2007-02-19 19:25:00,1.62137,1.62152,1.62103,1.62105,4753099986.0
2007-02-19 19:30:00,1.6212,1.62135,1.62097,1.62118,5902400013.0
2007-02-19 19:35:00,1.62133,1.62146,1.62107,1.62122,4163900018.0
2007-02-19 19:40:00,1.62121,1.62158,1.62102,1.62149,3148100004.0
2007-02-19 19:45:00,1.62138,1.62157,1.62132,1.62148,3232900004.0
2007-02-19 19:50:00,1.62112,1.62163,1.62089,1.62138,1815100002.0
2007-02-19 19:55:00,1.62154,1.62157,1.62128,1.6214,5756800011.0
2007-02-19 20:00:00,1.62147,1.62158,1.62083,1.62093,2499999992.0
2007-02-19 20:05:00,1.62088,1.62119,1.62077,1.62087,3011899988.0
2007-02-19 20:10:00,1.62087,1.62108,1.62078,1.62087,3286199985.0
2007-02-19 20:15:00,1.62101,1.62121,1.62089,1.6209,3812300007.0
2007-02-19 20:20:00,1.62098,1.62122,1.6208,1.62104,2735100014.0
2007-02-19 20:25:00,1.6209,1.62117,1.62084,1.62085,3240999999.0
2007-02-19 20:30:00,1.6213,1.6213,1.62013,1.62013,2574600008.0
2007-02-19 20:35:00,1.62091,1.62109,1.62025,1.62084,4923400014.0
2007-02-19 20:40:00,1.62099,1.62111,1.62023,1.62034,3944399999.0
2007-02-19 20:45:00,1.6205,1.62108,1.62038,1.62105,4563999994.0
2007-02-19 20:50:00,1.62108,1.62125,1.62092,1.62101,6011400003.0
2007-02-19 20:55:00,1.62099,1.6211,1.62096,1.62105,781600006.0
2007-02-19 21:00:00,1.6211,1.62118,1.6209,1.6209,3029900000.0
2007-02-19 21:05:00,1.621,1.62118,1.62082,1.62094,2550600009.0
2007-02-19 21:10:00,1.6211,1.62115,1.62042,1.62089,3561499995.0
2007-02-19 21:15:00,1.62109,1.62116,1.62045,1.62102,4071500014.0
2007-02-19 21:20:00,1.6214,1.6216,1.62091,1.6211,5717100020.0
2007-02-19 21:25:00,1.62086,1.62134,1.6204,1.6213,3778700019.0
2007-02-19 21:30:00,1.62122,1.62129,1.62018,1.62114,4320499998.0
2007-02-19 21:35:00,1.62111,1.62134,1.62079,1.62084,2112500006.0
2007-02-19 21:40:00,1.62106,1.6217,1.62013,1.62129,4421500014.0
2007-02-19 21:45:00,1.62139,1.62157,1.62079,1.62121,5018299987.0
2007-02-19 21:50:00,1.62122,1.62154,1.62116,1.6214,3304299986.0
2007-02-19 21:55:00,1.6213,1.62147,1.62054,1.62136,3571300000.0
2007-02-19 22:00:00,1.62149,1.62154,1.6211,1.62129,2892799993.0
2007-02-19 22:05:00,1.62138,1.62138,1.62111,1.62122,1843700000.0
2007-02-19 22:10:00,1.62139,1.62171,1.62116,1.6216,1706700007.0
2007-02-19 22:15:00,1.62153,1.6216,1.62123,1.62138,1703100000.0
2007-02-19 22:20:00,1.62145,1.62162,1.6208,1.621,2256300026.0
2007-02-19 22:25:00,1.621,1.62158,1.62087,1.62157,2729200007.0
2007-02-19 22:30:00,1.6214,1.62165,1.62093,1.6212,1816500005.0
2007-02-19 22:35:00,1.62127,1.62153,1.62093,1.62143,2607699995.0
2007-02-19 22:40:00,1.62127,1.62163,1.62027,1.62145,3796200020.0
2007-02-19 22:45:00,1.62124,1.62145,1.62108,1.62122,2042400012.0
2007-02-19 22:50:00,1.62137,1.62174,1.6206,1.62149,1624000003.0
2007-02-19 22:55:00,1.62158,1.6217,1.62091,1.62091,1274300004.0
2007-02-19 23:00:00,1.62081,1.62159,1.62081,1.62137,1320700003.0
2007-02-19 23:05:00,1.62115,1.62149,1.62075,1.62148,943700004.0
2007-02-19 23:10:00,1.62125,1.62159,1.62053,1.62159,821000003.0
2007-02-19 23:15:00,1.62123,1.62165,1.62093,1.62147,1793700004.0
2007-02-19 23:20:00,1.62128,1.62161,1.62123,1.62138,1051700008.0
2007-02-19 23:25:00,1.62145,1.62145,1.62058,1.62117,752200000.0
2007-02-19 23:30:00,1.62137,1.62148,1.62051,1.6214,1438400004.0
2007-02-19 23:35:00,1.6214,1.62147,1.62063,1.62082,979999995.0
2007-02-19 23:40:00,1.62133,1.62174,1.62126,1.62153,1577000011.0
2007-02-19 23:45:00,1.62157,1.62181,1.62136,1.62149,1475000006.0
2007-02-19 23:50:00,1.62143,1.6215,1.62113,1.62113,1095999994.0
2007-02-19 23:55:00,1.62142,1.62148,1.62074,1.62148,1429900002.0
2007-02-20 00:00:00,1.62136,1.62148,1.62118,1.62135,841499992.0
2007-02-20 00:05:00,1.62115,1.62133,1.62066,1.62105,1134099997.0
2007-02-20 00:10:00,1.62095,1.62127,1.62054,1.6211,1414899997.0
2007-02-20 00:15:00,1.6212,1.62127,1.62068,1.6211,1465000005.0
2007-02-20 00:20:00,1.62083,1.62154,1.62051,1.62108,1433000001.0
2007-02-20 00:25:00,1.62131,1.6216,1.6209,1.62116,1214299995.0
2007-02-20 00:30:00,1.62123,1.62138,1.62066,1.62084,1415200009.0
2007-02-20 00:35:00,1.62062,1.62161,1.62058,1.62161,1021000005.0
2007-02-20 00:40:00,1.62158,1.62165,1.62071,1.62101,1529100007.0
2007-02-20 00:45:00,1.62114,1.6216,1.62093,1.62142,1346099996.0
2007-02-20 00:50:00,1.62136,1.62166,1.62117,1.62166,1455199992.0
2007-02-20 00:55:00,1.62166,1.62169,1.62131,1.6215,1894699998.0
2007-02-20 01:00:00,1.62143,1.62166,1.62082,1.6215,1573800014.0
2007-02-20 01:05:00,1.62145,1.62166,1.62119,1.62144,1328000006.0
2007-02-20 01:10:00,1.62138,1.62162,1.62116,1.62154,1395999999.0
2007-02-20 01:15:00,1.62134,1.62163,1.62089,1.62107,1491699998.0
2007-02-20 01:20:00,1.62144,1.62165,1.62128,1.62144,877400008.0
2007-02-20 01:25:00,1.62124,1.6217,1.62122,1.62141,1267500007.0
2007-02-20 01:30:00,1.62147,1.62175,1.62136,1.62163,1355799991.0
2007-02-20 01:35:00,1.62142,1.62175,1.62136,1.62155,1250700004.0
2007-02-20 01:40:00,1.62163,1.62185,1.62145,1.62162,887999997.0
2007-02-20 01:45:00,1.62142,1.62187,1.62119,1.62169,1356500014.0
2007-02-20 01:50:00,1.62185,1.62185,1.6216,1.6217,698099996.0
2007-02-20 01:55:00,1.6218,1.62185,1.62157,1.62183,681399999.0
2007-02-20 02:00:00,1.62185,1.62208,1.62137,1.62189,1433500015.0
2007-02-20 02:05:00,1.62188,1.62216,1.62138,1.62151,1585099999.0
2007-02-20 02:10:00,1.62167,1.62198,1.62142,1.62175,1247900002.0
2007-02-20 02:15:00,1.62167,1.62194,1.62153,1.62185,514399999.0
2007-02-20 02:20:00,1.62178,1.62199,1.62091,1.62187,1268300001.0
2007-02-20 02:25:00,1.62143,1.62201,1.62078,1.62201,1305300008.0
2007-02-20 02:30:00,1.62158,1.62212,1.62127,1.6219,1398600010.0
2007-02-20 02:35:00,1.62221,1.62248,1.62211,1.62241,1274000005.0
2007-02-20 02:40:00,1.62245,1.62245,1.622,1.62236,1422900008.0
2007-02-20 02:45:00,1.62216,1.62245,1.62212,1.62238,1114600005.0
2007-02-20 02:50:00,1.62243,1.62252,1.62188,1.62223,1258800003.0
2007-02-20 02:55:00,1.62232,1.62252,1.6222,1.6223,1025999998.0
2007-02-20 03:00:00,1.62233,1.62261,1.62215,1.62235,1380299990.0
2007-02-20 03:05:00,1.6223,1.62257,1.62222,1.62249,1111199998.0
2007-02-20 03:10:00,1.62265,1.6228,1.62245,1.6227,1120000003.0
2007-02-20 03:15:00,1.62256,1.62282,1.6224,1.62245,980600004.0
2007-02-20 03:20:00,1.62257,1.62276,1.62249,1.62272,1041600004.0
2007-02-20 03:25:00,1.62258,1.62277,1.62243,1.62262,909699997.0
2007-02-20 03:30:00,1.6227,1.62291,1.62246,1.62291,1892100012.0
2007-02-20 03:35:00,1.62275,1.62283,1.62252,1.62269,944299995.0
2007-02-20 03:40:00,1.62264,1.62282,1.62244,1.62264,1718300001.0
2007-02-20 03:45:00,1.62268,1.62278,1.62245,1.62245,1315899999.0
2007-02-20 03:50:00,1.62245,1.62276,1.62235,1.62258,1532400003.0
2007-02-20 03:55:00,1.62263,1.62271,1.62232,1.62239,1652900009.0
2007-02-20 04:00:00,1.62254,1.62279,1.62245,1.62278,1171399992.0
2007-02-20 04:05:00,1.62253,1.62271,1.62218,1.62246,1471800006.0
2007-02-20 04:10:00,1.62241,1.62247,1.6221,1.62232,1329299995.0
2007-02-20 04:15:00,1.62238,1.62279,1.6223,1.62248,1090799997.0
2007-02-20 04:20:00,1.62256,1.62288,1.6224,1.62286,1381500017.0
2007-02-20 04:25:00,1.62292,1.62342,1.62253,1.62323,1534299994.0
2007-02-20 04:30:00,1.62335,1.62351,1.62316,1.62335,1226100001.0
2007-02-20 04:35:00,1.62331,1.6236,1.62308,1.62356,1091300009.0
2007-02-20 04:40:00,1.62353,1.62393,1.62332,1.62373,1001000006.0
2007-02-20 04:45:00,1.62378,1.62478,1.62365,1.62466,1675300004.0
2007-02-20 04:50:00,1.62472,1.62508,1.62445,1.62491,1544500000.0
2007-02-20 04:55:00,1.62495,1.62509,1.62475,1.62484,1265500001.0
2007-02-20 05:00:00,1.625,1.62519,1.62479,1.62498,1148300005.0
2007-02-20 05:05:00,1.62489,1.62505,1.62482,1.6249,1177800000.0
2007-02-20 05:10:00,1.62438,1.6252,1.62416,1.62504,1165699994.0
2007-02-20 05:15:00,1.6252,1.62537,1.62497,1.62523,1180800003.0
2007-02-20 05:20:00,1.62507,1.62546,1.62482,1.62534,1533700004.0
2007-02-20 05:25:00,1.62518,1.62549,1.62479,1.62541,1122999998.0
2007-02-20 05:30:00,1.62541,1.62549,1.62476,1.62507,1264199999.0
2007-02-20 05:35:00,1.62501,1.62532,1.6249,1.62517,1112399996.0
2007-02-20 05:40:00,1.62525,1.62547,1.6248,1.6248,771900003.0
2007-02-20 05:45:00,1.62502,1.62533,1.62434,1.62489,1424400000.0
2007-02-20 05:50:00,1.62504,1.62526,1.62491,1.62501,1856600004.0
2007-02-20 05:55:00,1.62505,1.62531,1.6249,1.625,1304900005.0
2007-02-20 06:00:00,1.6251,1.62527,1.62487,1.62527,1397899997.0
2007-02-20 06:05:00,1.62507,1.62523,1.62482,1.62515,1799600012.0
2007-02-20 06:10:00,1.62497,1.62517,1.62484,1.62498,1242400000.0
2007-02-20 06:15:00,1.6251,1.62522,1.62464,1.62469,942499998.0
2007-02-20 06:20:00,1.62506,1.62514,1.62478,1.62506,1622300002.0
2007-02-20 06:25:00,1.62498,1.62522,1.62439,1.62455,1628099998.0
2007-02-20 06:30:00,1.62447,1.62463,1.62409,1.62456,1372000006.0
2007-02-20 06:35:00,1.6244,1.62462,1.62407,1.62435,1389300004.0
2007-02-20 06:40:00,1.62447,1.62455,1.62431,1.6244,941400000.0
2007-02-20 06:45:00,1.62453,1.62455,1.62428,1.62428,1061899997.0
2007-02-20 06:50:00,1.6243,1.62448,1.62416,1.6243,995899998.0
2007-02-20 06:55:00,1.62439,1.62454,1.62425,1.62443,1226600004.0
2007-02-20 07:00:00,1.62437,1.6246,1.62422,1.62443,1296600005.0
2007-02-20 07:05:00,1.62439,1.62456,1.6242,1.6243,672699999.0
2007-02-20 07:10:00,1.62446,1.62485,1.6241,1.62473,1446399996.0
2007-02-20 07:15:00,1.62473,1.62485,1.62432,1.62432,1256199999.0
2007-02-20 07:20:00,1.62444,1.62461,1.62429,1.62434,1492200004.0
2007-02-20 07:25:00,1.62443,1.62452,1.62413,1.62445,1289999992.0
2007-02-20 07:30:00,1.6243,1.62445,1.62417,1.62425,881100007.0
2007-02-20 07:35:00,1.62417,1.62425,1.62396,1.62406,699400003.0
2007-02-20 07:40:00,1.62407,1.62437,1.62392,1.6243,1293400000.0
2007-02-20 07:45:00,1.62442,1.62477,1.6244,1.62466,1524000001.0
2007-02-20 07:50:00,1.6247,1.6252,1.62438,1.62469,1558999998.0
2007-02-20 07:55:00,1.6248,1.62507,1.62462,1.62488,1454699994.0
2007-02-20 08:00:00,1.62504,1.62523,1.62456,1.6247,1374200003.0
2007-02-20 08:05:00,1.62466,1.62472,1.62415,1.62438,1425200003.0
2007-02-20 08:10:00,1.62404,1.62463,1.62404,1.6243,1165800010.0
2007-02-20 08:15:00,1.62431,1.62437,1.62402,1.62426,502999999.0
2007-02-20 08:20:00,1.62423,1.62431,1.62358,1.62378,1146799999.0
2007-02-20 08:25:00,1.62395,1.62416,1.62373,1.62402,1133199997.0
2007-02-20 08:30:00,1.624,1.62418,1.62379,1.62408,1210799994.0
2007-02-20 08:35:00,1.62403,1.6242,1.62383,1.62403,1117099998.0
2007-02-20 08:40:00,1.62403,1.62441,1.62397,1.6243,1735699998.0
2007-02-20 08:45:00,1.62433,1.62443,1.62398,1.6242,1622500010.0
2007-02-20 08:50:00,1.62429,1.62429,1.62348,1.62365,1367600001.0
2007-02-20 08:55:00,1.62358,1.62382,1.62352,1.62378,970000001.0
2007-02-20 09:00:00,1.62361,1.62455,1.62353,1.62436,1449900011.0
2007-02-20 09:05:00,1.62437,1.62443,1.62367,1.62368,1352500013.0
2007-02-20 09:10:00,1.62377,1.62393,1.62349,1.62358,1203200000.0
2007-02-20 09:15:00,1.62358,1.62371,1.62332,1.62348,1272700006.0
2007-02-20 09:20:00,1.62367,1.62371,1.62322,1.62339,1738500007.0
2007-02-20 09:25:00,1.62343,1.62378,1.62332,1.62351,1652799997.0
2007-02-20 09:30:00,1.62362,1.62371,1.62336,1.62344,823499997.0
2007-02-20 09:35:00,1.62348,1.62371,1.62333,1.62352,1044100011.0
2007-02-20 09:40:00,1.6236,1.62363,1.62307,1.62329,1434200002.0
2007-02-20 09:45:00,1.62347,1.6239,1.62343,1.62382,1017400002.0
2007-02-20 09:50:00,1.62392,1.624,1.6236,1.62373,1427299999.0
2007-02-20 09:55:00,1.62388,1.62402,1.62368,1.62377,1191100000.0
2007-02-20 10:00:00,1.62389,1.62425,1.62369,1.62409,1547400013.0
2007-02-20 10:05:00,1.62405,1.62419,1.62381,1.62404,1803599999.0
2007-02-20 10:10:00,1.6244,1.62487,1.62425,1.62456,1662700000.0
2007-02-20 10:15:00,1.62453,1.62568,1.62444,1.62519,1776500016.0
2007-02-20 10:20:00,1.62517,1.62522,1.62472,1.62497,1793699995.0
2007-02-20 10:25:00,1.62517,1.62545,1.62476,1.62545,1458400015.0
2007-02-20 10:30:00,1.62556,1.62634,1.62549,1.6261,1486100008.0
2007-02-20 10:35:00,1.62609,1.62629,1.6255,1.62579,1167800003.0
2007-02-20 10:40:00,1.62554,1.6259,1.62533,1.62588,1884000004.0
2007-02-20 10:45:00,1.6259,1.6259,1.62547,1.62563,1719500007.0
2007-02-20 10:50:00,1.62553,1.6257,1.62512,1.62514,1569900005.0
2007-02-20 10:55:00,1.62497,1.62542,1.62497,1.62525,1532899997.0
2007-02-20 11:00:00,1.62555,1.6257,1.62517,1.62545,1051800002.0
2007-02-20 11:05:00,1.62555,1.62588,1.62543,1.62577,1252800008.0
2007-02-20 11:10:00,1.62566,1.62578,1.62547,1.62561,1354199993.0
2007-02-20 11:15:00,1.62548,1.62562,1.62529,1.62562,1099300000.0
2007-02-20 11:20:00,1.62555,1.62567,1.62534,1.62538,1691300011.0
2007-02-20 11:25:00,1.62546,1.6257,1.62538,1.62539,1397799998.0
2007-02-20 11:30:00,1.62539,1.62558,1.62525,1.6254,1973600006.0
2007-02-20 11:35:00,1.62552,1.62569,1.62534,1.62542,1811800007.0
2007-02-20 11:40:00,1.62532,1.62569,1.62524,1.62548,1397900008.0
2007-02-20 11:45:00,1.62558,1.62563,1.62515,1.62544,1333800000.0
2007-02-20 11:50:00,1.62552,1.62575,1.62523,1.62531,1775900010.0
2007-02-20 11:55:00,1.62526,1.6257,1.62526,1.62552,1413199996.0
2007-02-20 12:00:00,1.62555,1.62572,1.62536,1.62547,1564299999.0
2007-02-20 12:05:00,1.62553,1.62575,1.6254,1.62566,1334700001.0
2007-02-20 12:10:00,1.6257,1.62586,1.62537,1.62571,1638599998.0
2007-02-20 12:15:00,1.62578,1.62599,1.62559,1.62583,1154200007.0
2007-02-20 12:20:00,1.62591,1.62612,1.62582,1.62598,1317600007.0
2007-02-20 12:25:00,1.62603,1.62631,1.62582,1.62608,1737500014.0
2007-02-20 12:30:00,1.62608,1.62624,1.62592,1.62605,1303800007.0
2007-02-20 12:35:00,1.62614,1.62623,1.62599,1.6261,1640200010.0
2007-02-20 12:40:00,1.62612,1.62624,1.62586,1.62615,994399998.0
2007-02-20 12:45:00,1.62607,1.62623,1.62587,1.62623,1217800001.0
2007-02-20 12:50:00,1.62612,1.62622,1.62575,1.62603,1225200005.0
2007-02-20 12:55:00,1.62605,1.62653,1.62601,1.6262,1463400002.0
2007-02-20 13:00:00,1.62629,1.62647,1.62599,1.62641,1130999999.0
2007-02-20 13:05:00,1.62638,1.62638,1.62606,1.62622,1291900010.0
2007-02-20 13:10:00,1.6261,1.62635,1.62599,1.62622,1222699999.0
2007-02-20 13:15:00,1.62634,1.62646,1.62608,1.62645,1508200007.0
2007-02-20 13:20:00,1.62639,1.62651,1.62598,1.62628,1413700000.0
2007-02-20 13:25:00,1.62632,1.62655,1.62598,1.62622,1933000006.0
2007-02-20 13:30:00,1.62629,1.62678,1.62611,1.62664,1352200001.0
2007-02-20 13:35:00,1.62694,1.62733,1.62678,1.62719,1339599998.0
2007-02-20 13:40:00,1.62744,1.62745,1.62693,1.6272,1158300000.0
2007-02-20 13:45:00,1.62726,1.62728,1.62686,1.62707,1502300005.0
2007-02-20 13:50:00,1.62709,1.62718,1.62615,1.6267,1424699998.0
2007-02-20 13:55:00,1.62685,1.62685,1.62639,1.62649,1304300002.0
2007-02-20 14:00:00,1.62645,1.62663,1.62614,1.62644,1599900002.0
2007-02-20 14:05:00,1.62653,1.62658,1.62627,1.62648,1002600005.0
2007-02-20 14:10:00,1.6264,1.62658,1.62624,1.62637,1240400008.0
2007-02-20 14:15:00,1.6263,1.62642,1.62598,1.62619,1365199998.0
2007-02-20 14:20:00,1.6263,1.6265,1.62606,1.62645,1824800007.0
2007-02-20 14:25:00,1.62635,1.62655,1.62596,1.62626,1259500005.0
2007-02-20 14:30:00,1.62621,1.62646,1.62609,1.62629,1410599999.0
2007-02-20 14:35:00,1.62642,1.62653,1.62613,1.62638,1541099998.0
2007-02-20 14:40:00,1.62636,1.62662,1.6262,1.62653,1511600003.0
2007-02-20 14:45:00,1.62653,1.62658,1.62611,1.62638,1113400009.0
2007-02-20 14:50:00,1.62653,1.62653,1.62607,1.62627,1143399993.0
2007-02-20 14:55:00,1.62609,1.62631,1.62594,1.62603,1039700009.0
2007-02-20 15:00:00,1.62622,1.62625,1.62586,1.62587,1405700006.0
2007-02-20 15:05:00,1.62592,1.62603,1.62553,1.62557,1214999989.0
2007-02-20 15:10:00,1.62555,1.6257,1.62517,1.62546,1019900008.0
2007-02-20 15:15:00,1.62529,1.62571,1.62509,1.62548,1147099999.0
2007-02-20 15:20:00,1.6253,1.62546,1.62489,1.62532,1334800003.0
2007-02-20 15:25:00,1.62535,1.62552,1.62499,1.62515,1579600010.0
2007-02-20 15:30:00,1.62494,1.62533,1.62478,1.62494,1352199996.0
2007-02-20 15:35:00,1.62525,1.62538,1.62497,1.62528,1227000004.0
2007-02-20 15:40:00,1.62522,1.62547,1.62521,1.62545,714500005.0
2007-02-20 15:45:00,1.6254,1.62556,1.62521,1.62536,1704500008.0
2007-02-20 15:50:00,1.62541,1.62554,1.62521,1.62543,1280099999.0
2007-02-20 15:55:00,1.62533,1.62578,1.62529,1.62576,1672100005.0
2007-02-20 16:00:00,1.62564,1.6258,1.62524,1.62555,1621800001.0
2007-02-20 16:05:00,1.62553,1.62566,1.62531,1.62555,1635099997.0
2007-02-20 16:10:00,1.62553,1.62565,1.62512,1.62538,1525200004.0
2007-02-20 16:15:00,1.62505,1.6255,1.62505,1.62531,1604500008.0
2007-02-20 16:20:00,1.62531,1.62553,1.62524,1.62532,1388000013.0
2007-02-20 16:25:00,1.62531,1.62551,1.62499,1.62539,1039400003.0
2007-02-20 16:30:00,1.6252,1.62591,1.62505,1.62581,1321100002.0
2007-02-20 16:35:00,1.62582,1.6259,1.62561,1.62585,1644500007.0
2007-02-20 16:40:00,1.62579,1.62602,1.62538,1.62567,1576399994.0
2007-02-20 16:45:00,1.62548,1.62578,1.62512,1.6253,1454299999.0
2007-02-20 16:50:00,1.62518,1.62541,1.62494,1.62509,1521300012.0
2007-02-20 16:55:00,1.62518,1.62543,1.62503,1.62539,1427599998.0
2007-02-20 17:00:00,1.62534,1.6256,1.62519,1.62538,1356999998.0
2007-02-20 17:05:00,1.62538,1.62549,1.62519,1.62545,1444100010.0
2007-02-20 17:10:00,1.62537,1.62552,1.62488,1.62488,1459199995.0
2007-02-20 17:15:00,1.62466,1.62487,1.62419,1.62422,1439400009.0
2007-02-20 17:20:00,1.6242,1.62445,1.6241,1.62431,1681300007.0
2007-02-20 17:25:00,1.62425,1.62475,1.62417,1.62468,1651299996.0
2007-02-20 17:30:00,1.62461,1.62473,1.62435,1.62462,932900001.0
2007-02-20 17:35:00,1.62462,1.62462,1.62421,1.62432,1115400008.0
2007-02-20 17:40:00,1.62429,1.62485,1.62413,1.62465,1269200001.0
2007-02-20 17:45:00,1.62461,1.62473,1.62429,1.62445,1371699998.0
2007-02-20 17:50:00,1.62442,1.62479,1.62416,1.62469,1486100004.0
2007-02-20 17:55:00,1.62461,1.62514,1.62452,1.62514,1463600002.0
2007-02-20 18:00:00,1.62519,1.62536,1.6242,1.6242,3795399998.0
2007-02-20 18:05:00,1.6243,1.62515,1.6242,1.62503,7165999996.0
2007-02-20 18:10:00,1.6244,1.62521,1.6244,1.6247,6630199991.0
2007-02-20 18:15:00,1.62486,1.62486,1.6241,1.62459,7833900035.0
2007-02-20 18:20:00,1.62465,1.62471,1.624,1.624,4808499999.0
2007-02-20 18:25:00,1.6239,1.62469,1.6238,1.62455,5297500002.0
2007-02-20 18:30:00,1.62454,1.6249,1.6242,1.6242,6834200020.0
2007-02-20 18:35:00,1.62465,1.62473,1.6241,1.62465,6419400007.0
2007-02-20 18:40:00,1.6243,1.62474,1.62418,1.62452,4327599988.0
2007-02-20 18:45:00,1.62452,1.62462,1.62421,1.62462,2249500014.0
2007-02-20 18:50:00,1.62446,1.62476,1.62427,1.62441,6237400034.0
2007-02-20 18:55:00,1.62447,1.62458,1.62422,1.6245,5490400018.0
2007-02-20 19:00:00,1.62448,1.62463,1.6241,1.6242,2194400010.0
2007-02-20 19:05:00,1.62425,1.62457,1.62405,1.62428,6993200025.0
2007-02-20 19:10:00,1.62436,1.62452,1.62412,1.62426,4018100016.0
2007-02-20 19:15:00,1.62433,1.62433,1.62379,1.624,4057500000.0
2007-02-20 19:20:00,1.62397,1.62414,1.62373,1.62395,3947400024.0
2007-02-20 19:25:00,1.62393,1.62415,1.62372,1.62393,4213900017.0
2007-02-20 19:30:00,1.62413,1.62437,1.62397,1.6242,4753099991.0
2007-02-20 19:35:00,1.62384,1.6243,1.62349,1.62417,4033400007.0
2007-02-20 19:40:00,1.62421,1.62431,1.62346,1.62383,3067500003.0
2007-02-20 19:45:00,1.62406,1.62425,1.62377,1.62425,3564900016.0
2007-02-20 19:50:00,1.62416,1.62421,1.62383,1.62392,1972500007.0
2007-02-20 19:55:00,1.62398,1.62405,1.62372,1.62388,5666800028.0
2007-02-20 20:00:00,1.62396,1.62403,1.62358,1.62387,2364500004.0
2007-02-20 20:05:00,1.62386,1.62413,1.62382,1.624,3014300008.0
2007-02-20 20:10:00,1.62403,1.62417,1.62385,1.62397,4126300003.0
2007-02-20 20:15:00,1.62388,1.62425,1.62388,1.62418,3708300001.0
2007-02-20 20:20:00,1.62417,1.62448,1.62406,1.6244,3381500008.0
2007-02-20 20:25:00,1.62426,1.62451,1.62409,1.62432,3215699982.0
2007-02-20 20:30:00,1.6241,1.62445,1.624,1.62412,1214100012.0
2007-02-20 20:35:00,1.62412,1.62448,1.6241,1.62416,5431400024.0
2007-02-20 20:40:00,1.6244,1.62445,1.62377,1.62403,3657300014.0
2007-02-20 20:45:00,1.62424,1.6245,1.62403,1.62446,4540900016.0
2007-02-20 20:50:00,1.62439,1.62452,1.6242,1.62429,6346899999.0
2007-02-20 20:55:00,1.62432,1.62444,1.6239,1.624,6794700057.0
2007-02-20 21:00:00,1.6245,1.62455,1.62424,1.62425,2939700024.0
2007-02-20 21:05:00,1.62445,1.62455,1.6239,1.62442,2909199995.0
2007-02-20 21:10:00,1.62455,1.62455,1.62371,1.62445,3919500020.0
2007-02-20 21:15:00,1.62438,1.62448,1.62407,1.62423,4252600004.0
2007-02-20 21:20:00,1.62433,1.62449,1.62411,1.62419,3727800006.0
2007-02-20 21:25:00,1.6243,1.62435,1.62365,1.62422,3570700004.0
2007-02-20 21:30:00,1.62417,1.62422,1.62385,1.62392,4542600015.0
2007-02-20 21:35:00,1.62392,1.62427,1.62392,1.62412,2315200004.0
2007-02-20 21:40:00,1.62424,1.62438,1.62408,1.6243,4493800005.0
2007-02-20 21:45:00,1.62427,1.6244,1.62413,1.62415,5426900018.0
2007-02-20 21:50:00,1.62413,1.6245,1.62407,1.62424,3081100015.0
2007-02-20 21:55:00,1.62406,1.62421,1.62382,1.62393,3685999999.0
2007-02-20 22:00:00,1.6239,1.62412,1.62381,1.62401,3294800004.0
2007-02-20 22:05:00,1.62404,1.62428,1.62392,1.62428,1649599999.0
2007-02-20 22:10:00,1.62436,1.62439,1.6238,1.6239,1430300006.0
2007-02-20 22:15:00,1.62382,1.62427,1.6238,1.62412,1914100018.0
2007-02-20 22:20:00,1.62367,1.62437,1.62366,1.62422,2033600000.0
2007-02-20 22:25:00,1.62427,1.62427,1.62378,1.62417,3562100022.0
2007-02-20 22:30:00,1.62382,1.62427,1.62371,1.6241,1766000006.0
2007-02-20 22:35:00,1.62414,1.62425,1.6238,1.62396,2344499998.0
2007-02-20 22:40:00,1.62414,1.6248,1.62395,1.62466,3216500001.0
2007-02-20 22:45:00,1.62457,1.62465,1.62417,1.62435,1748400014.0
2007-02-20 22:50:00,1.6244,1.62462,1.62406,1.62414,1903000012.0
2007-02-20 22:55:00,1.62438,1.62451,1.62398,1.62398,1380200006.0
2007-02-20 23:00:00,1.62387,1.62452,1.62387,1.62445,1140699998.0
2007-02-20 23:05:00,1.62432,1.62449,1.62412,1.6243,1339000004.0
2007-02-20 23:10:00,1.62421,1.62466,1.62412,1.62437,1297600007.0
2007-02-20 23:15:00,1.62438,1.62452,1.62399,1.62435,1099299991.0
2007-02-20 23:20:00,1.62449,1.62449,1.62413,1.62434,883200001.0
2007-02-20 23:25:00,1.62424,1.62438,1.62408,1.62412,954000001.0
2007-02-20 23:30:00,1.62416,1.62428,1.62385,1.62415,1539600013.0
2007-02-20 23:35:00,1.62408,1.62423,1.62386,1.62423,754000004.0
2007-02-20 23:40:00,1.6237,1.62432,1.62361,1.62414,1149899997.0
2007-02-20 23:45:00,1.624,1.62441,1.62387,1.62394,1310700008.0
2007-02-20 23:50:00,1.62402,1.62425,1.62381,1.624,900800003.0
2007-02-20 23:55:00,1.62405,1.62453,1.624,1.62445,850799996.0
2007-02-21 00:00:00,1.62439,1.62439,1.62405,1.62416,488200001.0
2007-02-21 00:05:00,1.6242,1.62429,1.62399,1.62406,1322300004.0
2007-02-21 00:10:00,1.62422,1.62435,1.62397,1.62407,908100005.0
2007-02-21 00:15:00,1.62408,1.62429,1.62381,1.62425,836600008.0
2007-02-21 00:20:00,1.62422,1.62422,1.62351,1.62386,1423600006.0
2007-02-21 00:25:00,1.62398,1.6242,1.62361,1.6241,963900005.0
2007-02-21 00:30:00,1.62425,1.62425,1.6235,1.62365,1090800000.0
2007-02-21 00:35:00,1.62377,1.62427,1.62353,1.62413,1769900007.0
2007-02-21 00:40:00,1.62425,1.62431,1.62371,1.62406,1150100004.0
2007-02-21 00:45:00,1.62417,1.62426,1.62381,1.6241,1106899991.0
2007-02-21 00:50:00,1.62407,1.62419,1.6238,1.6241,1190400001.0
2007-02-21 00:55:00,1.6241,1.62424,1.62345,1.62423,1060000001.0
2007-02-21 01:00:00,1.62393,1.62438,1.62356,1.62431,1352399989.0
2007-02-21 01:05:00,1.62405,1.62435,1.62386,1.62429,1265400003.0
2007-02-21 01:10:00,1.62435,1.62435,1.62362,1.62407,1297599998.0
2007-02-21 01:15:00,1.62401,1.62414,1.62348,1.62414,1000500008.0
2007-02-21 01:20:00,1.62381,1.62415,1.62373,1.62407,989500005.0
2007-02-21 01:25:00,1.62409,1.62424,1.62378,1.62394,1402700009.0
2007-02-21 01:30:00,1.62399,1.62431,1.62394,1.62423,1306700002.0
2007-02-21 01:35:00,1.62412,1.6242,1.62387,1.624,1318000001.0
2007-02-21 01:40:00,1.62402,1.62448,1.62399,1.62445,1259700005.0
2007-02-21 01:45:00,1.6243,1.62458,1.6243,1.62456,1312999997.0
2007-02-21 01:50:00,1.62453,1.62472,1.62423,1.62442,1385400005.0
2007-02-21 01:55:00,1.62432,1.62449,1.62423,1.62448,901499998.0
2007-02-21 02:00:00,1.62445,1.6245,1.62396,1.62436,1784500001.0
2007-02-21 02:05:00,1.6243,1.62459,1.62417,1.6243,1374599998.0
2007-02-21 02:10:00,1.62418,1.6244,1.62398,1.62418,1264100002.0
2007-02-21 02:15:00,1.62427,1.62442,1.62405,1.62428,1320300003.0
2007-02-21 02:20:00,1.62412,1.62432,1.62394,1.62423,1582099999.0
2007-02-21 02:25:00,1.62425,1.62425,1.62367,1.62417,1126900001.0
2007-02-21 02:30:00,1.62412,1.6244,1.62396,1.62422,1005800012.0
2007-02-21 02:35:00,1.62425,1.62433,1.62405,1.62429,1442600011.0
2007-02-21 02:40:00,1.62424,1.62437,1.624,1.6241,1518400002.0
2007-02-21 02:45:00,1.62398,1.62419,1.6239,1.62408,1107400003.0
2007-02-21 02:50:00,1.62401,1.62429,1.62383,1.6241,1695700021.0
2007-02-21 02:55:00,1.62391,1.62421,1.62383,1.62412,1064399999.0
2007-02-21 03:00:00,1.62409,1.62437,1.62392,1.62405,1125199998.0
2007-02-21 03:05:00,1.62409,1.62427,1.62397,1.62422,973900003.0
2007-02-21 03:10:00,1.62416,1.62431,1.62343,1.6242,997599997.0
2007-02-21 03:15:00,1.62338,1.6242,1.62324,1.62408,1376100000.0
2007-02-21 03:20:00,1.62397,1.62433,1.6239,1.62425,1196200004.0
2007-02-21 03:25:00,1.62419,1.62426,1.62391,1.62411,468900003.0
2007-02-21 03:30:00,1.62408,1.62423,1.62338,1.62413,1418900001.0
2007-02-21 03:35:00,1.62388,1.62421,1.62382,1.62421,992800002.0
2007-02-21 03:40:00,1.62417,1.62425,1.62366,1.62383,1514399993.0
2007-02-21 03:45:00,1.6242,1.62435,1.62407,1.6243,1058900007.0
2007-02-21 03:50:00,1.62429,1.62438,1.62407,1.62432,1253699993.0
2007-02-21 03:55:00,1.62416,1.62453,1.62416,1.62438,1285099991.0
2007-02-21 04:00:00,1.6244,1.62447,1.62418,1.62425,1391200001.0
2007-02-21 04:05:00,1.62429,1.62455,1.62411,1.62447,1301500005.0
2007-02-21 04:10:00,1.62439,1.6245,1.62406,1.62447,1244399993.0
2007-02-21 04:15:00,1.62446,1.62455,1.6242,1.62435,1412899999.0
2007-02-21 04:20:00,1.62446,1.62456,1.6242,1.62426,1405800015.0
2007-02-21 04:25:00,1.62437,1.62453,1.62421,1.62447,1307300001.0
2007-02-21 04:30:00,1.6243,1.62456,1.62399,1.62445,1142399997.0
2007-02-21 04:35:00,1.62453,1.62464,1.62418,1.6245,1120500001.0
2007-02-21 04:40:00,1.62453,1.62461,1.62392,1.62441,1400700011.0
2007-02-21 04:45:00,1.62433,1.62465,1.62426,1.62455,1425700002.0
2007-02-21 04:50:00,1.62455,1.6248,1.62415,1.62452,1479500007.0
2007-02-21 04:55:00,1.62457,1.62457,1.6243,1.62433,1802800003.0
2007-02-21 05:00:00,1.62442,1.62461,1.6243,1.62442,1264300004.0
2007-02-21 05:05:00,1.6244,1.62463,1.6243,1.62436,1618299997.0
2007-02-21 05:10:00,1.62454,1.62461,1.62416,1.62444,1142900008.0
2007-02-21 05:15:00,1.62447,1.62462,1.62428,1.62445,678099998.0
2007-02-21 05:20:00,1.62455,1.62465,1.62428,1.62462,1156200005.0
2007-02-21 05:25:00,1.62458,1.62465,1.62435,1.62465,723200004.0
2007-02-21 05:30:00,1.6245,1.62483,1.62421,1.62483,849899996.0
2007-02-21 05:35:00,1.6248,1.62489,1.62429,1.62483,1363799992.0
2007-02-21 05:40:00,1.62484,1.62553,1.62463,1.6255,764100005.0
2007-02-21 05:45:00,1.62553,1.62557,1.62497,1.62512,1937199999.0
2007-02-21 05:50:00,1.62525,1.62528,1.62489,1.62506,1436700003.0
2007-02-21 05:55:00,1.62494,1.62518,1.62446,1.62467,1336300002.0
2007-02-21 06:00:00,1.62462,1.62489,1.62451,1.6247,1520699995.0
2007-02-21 06:05:00,1.62476,1.62503,1.62461,1.62471,1862500007.0
2007-02-21 06:10:00,1.62467,1.62488,1.62454,1.62457,1052700004.0
2007-02-21 06:15:00,1.62474,1.62483,1.62437,1.62437,1030499995.0
2007-02-21 06:20:00,1.6246,1.6249,1.62433,1.62475,1727499990.0
2007-02-21 06:25:00,1.62456,1.62475,1.62429,1.62453,1230100006.0
2007-02-21 06:30:00,1.6245,1.62486,1.62421,1.62478,1402700006.0
2007-02-21 06:35:00,1.6246,1.62495,1.62457,1.62468,1109800006.0
2007-02-21 06:40:00,1.62472,1.62485,1.62432,1.62456,1104699997.0
2007-02-21 06:45:00,1.62452,1.62485,1.62429,1.62468,1274000007.0
2007-02-21 06:50:00,1.62465,1.62503,1.62451,1.62483,1254300003.0
2007-02-21 06:55:00,1.62513,1.62513,1.62474,1.6249,1699200000.0
2007-02-21 07:00:00,1.62486,1.62513,1.62423,1.62467,1241399998.0
2007-02-21 07:05:00,1.62486,1.62493,1.62432,1.62452,1668400004.0
2007-02-21 07:10:00,1.62462,1.6248,1.62405,1.62437,1292600004.0
2007-02-21 07:15:00,1.62431,1.62471,1.62419,1.62446,1304700017.0
2007-02-21 07:20:00,1.62429,1.62451,1.62405,1.6242,1410299993.0
2007-02-21 07:25:00,1.62437,1.62502,1.62437,1.62483,1740400005.0
2007-02-21 07:30:00,1.62503,1.62505,1.62458,1.62487,1526500009.0
2007-02-21 07:35:00,1.62484,1.62535,1.62479,1.62517,1992300005.0
2007-02-21 07:40:00,1.62513,1.62547,1.62502,1.62533,1469300006.0
2007-02-21 07:45:00,1.62532,1.62551,1.62522,1.62533,1277600000.0
2007-02-21 07:50:00,1.62534,1.62565,1.62525,1.62557,1152900007.0
2007-02-21 07:55:00,1.62551,1.62562,1.62476,1.62508,1364000003.0
2007-02-21 08:00:00,1.62508,1.62508,1.62443,1.6246,1859099994.0
2007-02-21 08:05:00,1.62457,1.62469,1.62416,1.62429,1472800003.0
2007-02-21 08:10:00,1.62405,1.6245,1.62383,1.62399,1289900009.0
2007-02-21 08:15:00,1.62425,1.62506,1.62413,1.62506,1096700000.0
2007-02-21 08:20:00,1.62513,1.62523,1.62474,1.62498,1041700003.0
2007-02-21 08:25:00,1.62501,1.62576,1.62489,1.62566,1342400003.0
2007-02-21 08:30:00,1.62563,1.62579,1.62541,1.62568,1402299997.0
2007-02-21 08:35:00,1.6257,1.62641,1.62559,1.62617,1063299998.0
2007-02-21 08:40:00,1.62599,1.62615,1.6257,1.62585,1558400006.0
2007-02-21 08:45:00,1.62583,1.6262,1.6256,1.62617,1295899996.0
2007-02-21 08:50:00,1.62618,1.62619,1.62534,1.62582,1181399993.0
2007-02-21 08:55:00,1.62587,1.62605,1.62568,1.6258,1774500002.0
2007-02-21 09:00:00,1.62573,1.62589,1.62528,1.62544,1075600006.0
2007-02-21 09:05:00,1.62557,1.62568,1.62539,1.62548,1344000005.0
2007-02-21 09:10:00,1.62559,1.62574,1.62532,1.62547,1593500004.0
2007-02-21 09:15:00,1.62562,1.6257,1.62515,1.62515,1347700011.0
2007-02-21 09:20:00,1.6253,1.62547,1.62507,1.62523,1254200009.0
2007-02-21 09:25:00,1.62522,1.62542,1.62435,1.6244,1120100002.0
2007-02-21 09:30:00,1.62461,1.62472,1.62432,1.62453,1260299994.0
2007-02-21 09:35:00,1.62466,1.62483,1.62447,1.62472,1136699998.0
2007-02-21 09:40:00,1.62478,1.62521,1.62471,1.62495,1283399998.0
2007-02-21 09:45:00,1.6252,1.62547,1.62505,1.62525,1562500000.0
2007-02-21 09:50:00,1.62524,1.62542,1.62497,1.62518,1298699999.0
2007-02-21 09:55:00,1.62518,1.6254,1.62499,1.62506,1287300003.0
2007-02-21 10:00:00,1.62508,1.62565,1.62503,1.62552,1330600005.0
2007-02-21 10:05:00,1.62543,1.62625,1.62534,1.62619,1545599997.0
2007-02-21 10:10:00,1.62605,1.62625,1.62578,1.62591,1466000010.0
2007-02-21 10:15:00,1.62593,1.62599,1.62558,1.62568,1740100004.0
2007-02-21 10:20:00,1.62564,1.62597,1.62563,1.62589,1626000010.0
2007-02-21 10:25:00,1.62598,1.62602,1.62564,1.62583,1301100001.0
2007-02-21 10:30:00,1.62589,1.62602,1.62569,1.6259,1346200004.0
2007-02-21 10:35:00,1.62592,1.6268,1.62582,1.62673,1114899999.0
2007-02-21 10:40:00,1.62643,1.62666,1.62611,1.62657,1753200001.0
2007-02-21 10:45:00,1.6266,1.62675,1.62633,1.6266,1267799996.0
2007-02-21 10:50:00,1.62663,1.62677,1.62641,1.62641,1599699998.0
2007-02-21 10:55:00,1.62643,1.62663,1.62622,1.62631,1028399996.0
2007-02-21 11:00:00,1.62637,1.62639,1.62597,1.62609,1454199996.0
2007-02-21 11:05:00,1.62605,1.62621,1.62591,1.62608,1409200002.0
2007-02-21 11:10:00,1.62605,1.62622,1.62587,1.62614,1356599994.0
2007-02-21 11:15:00,1.62605,1.62626,1.62592,1.626,1574000001.0
2007-02-21 11:20:00,1.62595,1.62616,1.62583,1.62604,1650400003.0
2007-02-21 11:25:00,1.626,1.62617,1.62571,1.62595,1265900017.0
2007-02-21 11:30:00,1.626,1.62652,1.626,1.6264,1873500008.0
2007-02-21 11:35:00,1.6262,1.62649,1.62616,1.62626,1446000002.0
2007-02-21 11:40:00,1.62637,1.62661,1.62616,1.6263,1647899994.0
2007-02-21 11:45:00,1.6263,1.62666,1.626,1.62649,1088100003.0
2007-02-21 11:50:00,1.62651,1.62708,1.62651,1.62673,1867200001.0
2007-02-21 11:55:00,1.62655,1.627,1.62648,1.62665,1543600009.0
2007-02-21 12:00:00,1.6266,1.62673,1.62623,1.62642,1683400001.0
2007-02-21 12:05:00,1.62647,1.62676,1.62626,1.62665,1619599998.0
2007-02-21 12:10:00,1.62674,1.62702,1.62654,1.6266,1792800001.0
2007-02-21 12:15:00,1.62673,1.62733,1.6265,1.62696,1655200001.0
2007-02-21 12:20:00,1.62701,1.62711,1.62652,1.62675,1287400009.0
2007-02-21 12:25:00,1.62668,1.62676,1.62627,1.62655,1671899996.0
2007-02-21 12:30:00,1.62656,1.62678,1.62635,1.62669,1430300000.0
2007-02-21 12:35:00,1.62668,1.62678,1.62636,1.6265,1346699999.0
2007-02-21 12:40:00,1.62647,1.62659,1.62621,1.62649,1486600012.0
2007-02-21 12:45:00,1.62649,1.62668,1.62624,1.62658,1385500001.0
2007-02-21 12:50:00,1.62636,1.62665,1.6262,1.62641,1227299996.0
2007-02-21 12:55:00,1.62637,1.62698,1.62629,1.62682,1268999999.0
2007-02-21 13:00:00,1.62699,1.62713,1.62663,1.62709,1165100002.0
2007-02-21 13:05:00,1.62691,1.62718,1.62688,1.62697,778400000.0
2007-02-21 13:10:00,1.62689,1.62716,1.62668,1.62704,965399996.0
2007-02-21 13:15:00,1.62702,1.62757,1.62692,1.62731,1799200013.0
2007-02-21 13:20:00,1.6275,1.62758,1.62708,1.62743,1375700002.0
2007-02-21 13:25:00,1.62746,1.62818,1.62721,1.62818,1634599996.0
2007-02-21 13:30:00,1.6281,1.62833,1.62774,1.6279,1539899994.0
2007-02-21 13:35:00,1.628,1.62868,1.62784,1.62803,1389500005.0
2007-02-21 13:40:00,1.62799,1.62817,1.62707,1.62722,1538999997.0
2007-02-21 13:45:00,1.62721,1.62731,1.62665,1.62668,1742900002.0
2007-02-21 13:50:00,1.62665,1.6269,1.62649,1.62677,1070400001.0
2007-02-21 13:55:00,1.62683,1.6279,1.62682,1.6271,1251899999.0
2007-02-21 14:00:00,1.62719,1.6273,1.62675,1.62715,1650400016.0
2007-02-21 14:05:00,1.62733,1.62733,1.62701,1.62719,1455900006.0
2007-02-21 14:10:00,1.62705,1.62705,1.62653,1.62673,1780100011.0
2007-02-21 14:15:00,1.62676,1.62692,1.62661,1.62678,1466100009.0
2007-02-21 14:20:00,1.6267,1.62703,1.62639,1.6268,1607500003.0
2007-02-21 14:25:00,1.62695,1.62703,1.62659,1.62692,1423700002.0
2007-02-21 14:30:00,1.62685,1.62708,1.6267,1.62679,1311800009.0
2007-02-21 14:35:00,1.62672,1.62702,1.62661,1.6268,1640999998.0
2007-02-21 14:40:00,1.62694,1.62694,1.62641,1.62656,1268399998.0
2007-02-21 14:45:00,1.62663,1.6269,1.62651,1.62663,988799992.0
2007-02-21 14:50:00,1.62668,1.62681,1.62631,1.62636,1496599998.0
2007-02-21 14:55:00,1.62634,1.62656,1.62617,1.62634,1270499995.0
2007-02-21 15:00:00,1.62663,1.62702,1.62641,1.6266,1880499998.0
2007-02-21 15:05:00,1.62656,1.6268,1.62619,1.62662,1235200003.0
2007-02-21 15:10:00,1.62653,1.62675,1.62642,1.62667,923400000.0
2007-02-21 15:15:00,1.62658,1.62683,1.62645,1.62677,980399999.0
2007-02-21 15:20:00,1.62665,1.62679,1.6262,1.62656,1508800009.0
2007-02-21 15:25:00,1.62668,1.62682,1.6264,1.62653,1601800006.0
2007-02-21 15:30:00,1.62636,1.62717,1.62635,1.62667,1817100005.0
2007-02-21 15:35:00,1.62697,1.62716,1.62671,1.62697,1594199998.0
2007-02-21 15:40:00,1.62691,1.62748,1.62688,1.62748,1297199993.0
2007-02-21 15:45:00,1.62756,1.62774,1.62739,1.62753,1619300021.0
2007-02-21 15:50:00,1.62748,1.62772,1.62712,1.62727,1462600008.0
2007-02-21 15:55:00,1.62733,1.62747,1.62684,1.62684,1032199996.0
2007-02-21 16:00:00,1.62698,1.62714,1.62661,1.62693,1269000005.0
2007-02-21 16:05:00,1.62704,1.62704,1.62662,1.6267,1080000000.0
2007-02-21 16:10:00,1.62667,1.62675,1.62626,1.62646,1487300006.0
2007-02-21 16:15:00,1.62634,1.62656,1.62609,1.62614,1396400007.0
2007-02-21 16:20:00,1.62622,1.62627,1.62597,1.62604,1443300002.0
2007-02-21 16:25:00,1.6262,1.62641,1.62593,1.62613,1677400008.0
2007-02-21 16:30:00,1.62581,1.62628,1.62579,1.62628,1145600000.0
2007-02-21 16:35:00,1.62608,1.62656,1.62598,1.62653,1675700005.0
2007-02-21 16:40:00,1.6264,1.62666,1.62619,1.62655,1469899997.0
2007-02-21 16:45:00,1.62659,1.62675,1.62639,1.62647,1216800005.0
2007-02-21 16:50:00,1.62655,1.6268,1.62636,1.6264,1091900001.0
2007-02-21 16:55:00,1.62658,1.62682,1.62645,1.62673,1281400007.0
2007-02-21 17:00:00,1.62664,1.62687,1.62632,1.62632,1569700001.0
2007-02-21 17:05:00,1.62658,1.62669,1.62615,1.62622,1501300006.0
2007-02-21 17:10:00,1.62597,1.62639,1.62595,1.62612,1771200008.0
2007-02-21 17:15:00,1.6262,1.62651,1.6259,1.62633,1609499996.0
2007-02-21 17:20:00,1.62636,1.6266,1.62626,1.62638,1270000001.0
2007-02-21 17:25:00,1.62643,1.62688,1.62638,1.62686,1347800004.0
2007-02-21 17:30:00,1.62663,1.62691,1.62644,1.62644,1567700001.0
2007-02-21 17:35:00,1.6266,1.6268,1.62643,1.62664,1297600005.0
2007-02-21 17:40:00,1.6264,1.6267,1.62609,1.62645,1559600002.0
2007-02-21 17:45:00,1.62635,1.62649,1.62596,1.62608,950700007.0
2007-02-21 17:50:00,1.62618,1.62633,1.62598,1.62626,1522700004.0
2007-02-21 17:55:00,1.62621,1.62632,1.62598,1.62612,1433000003.0
2007-02-21 18:00:00,1.62627,1.6268,1.62612,1.6268,7142500025.0
2007-02-21 18:05:00,1.6267,1.6268,1.62652,1.62663,5093100018.0
2007-02-21 18:10:00,1.6268,1.62692,1.6266,1.6267,8077900014.0
2007-02-21 18:15:00,1.62678,1.62685,1.62638,1.6264,8251200013.0
2007-02-21 18:20:00,1.62656,1.62666,1.6262,1.6264,6266399979.0
2007-02-21 18:25:00,1.6265,1.6267,1.62622,1.6263,7053000000.0
2007-02-21 18:30:00,1.62636,1.6266,1.62605,1.6265,7031100013.0
2007-02-21 18:35:00,1.62617,1.62673,1.62607,1.62666,8677800001.0
2007-02-21 18:40:00,1.6268,1.62693,1.62638,1.62677,5353800008.0
2007-02-21 18:45:00,1.62676,1.62693,1.62657,1.62672,2720599993.0
2007-02-21 18:50:00,1.62663,1.62684,1.62648,1.62668,5267099995.0
2007-02-21 18:55:00,1.62671,1.62676,1.62646,1.62654,6531000022.0
2007-02-21 19:00:00,1.62646,1.62688,1.62639,1.62664,2685900017.0
2007-02-21 19:05:00,1.62683,1.6269,1.6266,1.62665,5662500016.0
2007-02-21 19:10:00,1.62667,1.62689,1.62643,1.62673,3828699999.0
2007-02-21 19:15:00,1.6267,1.6268,1.62632,1.62654,4133300015.0
2007-02-21 19:20:00,1.62656,1.62664,1.62625,1.62642,4131100007.0
2007-02-21 19:25:00,1.62644,1.62672,1.62634,1.62643,4865600006.0
2007-02-21 19:30:00,1.6265,1.62667,1.62637,1.62644,5637300026.0
2007-02-21 19:35:00,1.62652,1.62681,1.62595,1.62674,4152600006.0
2007-02-21 19:40:00,1.6268,1.62694,1.62656,1.6266,2854699996.0
2007-02-21 19:45:00,1.6267,1.62683,1.62651,1.62673,2724400015.0
2007-02-21 19:50:00,1.62654,1.62683,1.62653,1.62679,1807599997.0
2007-02-21 19:55:00,1.62677,1.6269,1.62659,1.6267,6202999995.0
2007-02-21 20:00:00,1.62682,1.62687,1.62661,1.62676,2325000002.0
2007-02-21 20:05:00,1.62661,1.62685,1.62656,1.62669,3169499995.0
2007-02-21 20:10:00,1.62678,1.62678,1.6263,1.62639,3560300005.0
2007-02-21 20:15:00,1.62642,1.62667,1.6262,1.6263,4845200022.0
2007-02-21 20:20:00,1.62612,1.62643,1.62602,1.62623,3091499993.0
2007-02-21 20:25:00,1.62633,1.62661,1.62616,1.62616,4465300009.0
2007-02-21 20:30:00,1.6263,1.62644,1.62616,1.62642,1293500011.0
2007-02-21 20:35:00,1.62646,1.62659,1.62625,1.62627,4999400002.0
2007-02-21 20:40:00,1.62646,1.62669,1.62634,1.62635,4418799996.0
2007-02-21 20:45:00,1.62632,1.62671,1.62627,1.62662,4140999993.0
2007-02-21 20:50:00,1.62669,1.62685,1.62642,1.6266,5677500010.0
2007-02-21 20:55:00,1.62663,1.62682,1.6261,1.6261,7399900015.0
2007-02-21 21:00:00,1.6262,1.62677,1.626,1.62647,4712299993.0
2007-02-21 21:05:00,1.62643,1.62665,1.62631,1.62644,2608599990.0
2007-02-21 21:10:00,1.62651,1.62665,1.62624,1.62638,3796900025.0
2007-02-21 21:15:00,1.62631,1.62652,1.62603,1.62623,4094200018.0
2007-02-21 21:20:00,1.6263,1.62648,1.62613,1.62632,5113499994.0
2007-02-21 21:25:00,1.62632,1.62653,1.62609,1.62628,3554500015.0
2007-02-21 21:30:00,1.62628,1.62636,1.62605,1.6262,4412700017.0
2007-02-21 21:35:00,1.62618,1.62628,1.62593,1.62605,2348699992.0
2007-02-21 21:40:00,1.62607,1.62628,1.62584,1.62602,4778400009.0
2007-02-21 21:45:00,1.62597,1.62622,1.62586,1.62608,5061500021.0
2007-02-21 21:50:00,1.62603,1.62628,1.626,1.62612,3024599997.0
2007-02-21 21:55:00,1.62613,1.62634,1.62597,1.62597,3690900004.0
2007-02-21 22:00:00,1.6261,1.62642,1.6259,1.62642,3113100005.0
2007-02-21 22:05:00,1.62638,1.62646,1.62609,1.62627,2045999998.0
2007-02-21 22:10:00,1.62647,1.62653,1.62624,1.62631,1666899990.0
2007-02-21 22:15:00,1.62637,1.62652,1.62573,1.62587,1548000003.0
2007-02-21 22:20:00,1.62604,1.62645,1.62593,1.62633,1900400013.0
2007-02-21 22:25:00,1.62642,1.62645,1.626,1.62627,3055700001.0
2007-02-21 22:30:00,1.62633,1.62643,1.62592,1.6263,1934800006.0
2007-02-21 22:35:00,1.62625,1.62635,1.62578,1.62595,2129800007.0
2007-02-21 22:40:00,1.62595,1.62637,1.62579,1.62637,4146000011.0
2007-02-21 22:45:00,1.62621,1.62635,1.62596,1.62609,1898699997.0
2007-02-21 22:50:00,1.62617,1.62637,1.62557,1.62614,2142499997.0
2007-02-21 22:55:00,1.62626,1.62645,1.62591,1.62591,1276300010.0
2007-02-21 23:00:00,1.62566,1.62632,1.62566,1.62625,1331299995.0
2007-02-21 23:05:00,1.62622,1.62643,1.62592,1.6263,1296999997.0
2007-02-21 23:10:00,1.62623,1.62639,1.62606,1.62623,880600000.0
2007-02-21 23:15:00,1.62615,1.62635,1.62606,1.62621,1491399994.0
2007-02-21 23:20:00,1.62628,1.62635,1.62607,1.62616,742600002.0
2007-02-21 23:25:00,1.62621,1.62639,1.62555,1.62556,680699999.0
2007-02-21 23:30:00,1.62563,1.6264,1.62512,1.62639,1233299995.0
2007-02-21 23:35:00,1.62573,1.62654,1.62573,1.62629,910099997.0
2007-02-21 23:40:00,1.62625,1.62646,1.62618,1.62637,1415200004.0
2007-02-21 23:45:00,1.62633,1.62646,1.62619,1.62646,916900001.0
2007-02-21 23:50:00,1.62643,1.62645,1.62565,1.62627,1388500000.0
2007-02-21 23:55:00,1.62636,1.62642,1.62612,1.62625,903800007.0
2007-02-22 00:00:00,1.62625,1.62658,1.62583,1.62593,1225400007.0
2007-02-22 00:05:00,1.62607,1.62655,1.62571,1.62635,1417099995.0
2007-02-22 00:10:00,1.62643,1.62659,1.62623,1.62659,1172600001.0
2007-02-22 00:15:00,1.6265,1.6266,1.62599,1.62599,1013800002.0
2007-02-22 00:20:00,1.62653,1.62653,1.62583,1.62633,1382300002.0
2007-02-22 00:25:00,1.62631,1.6267,1.62588,1.6267,1303500002.0
2007-02-22 00:30:00,1.62657,1.62668,1.62608,1.6262,1617400011.0
2007-02-22 00:35:00,1.62625,1.62643,1.62612,1.6264,424900002.0
2007-02-22 00:40:00,1.62639,1.62645,1.62616,1.62639,1044100009.0
2007-02-22 00:45:00,1.6259,1.62645,1.6254,1.62561,1188599993.0
2007-02-22 00:50:00,1.62615,1.62645,1.62548,1.6264,1260299999.0
2007-02-22 00:55:00,1.62631,1.62648,1.62541,1.62614,1650200001.0
2007-02-22 01:00:00,1.62631,1.62645,1.62567,1.62628,1279200005.0
2007-02-22 01:05:00,1.6262,1.62638,1.62567,1.62585,1404700001.0
2007-02-22 01:10:00,1.62637,1.62647,1.62607,1.62636,1285200007.0
2007-02-22 01:15:00,1.62633,1.62636,1.6258,1.62612,1366300003.0
2007-02-22 01:20:00,1.6262,1.62652,1.626,1.62617,712600003.0
2007-02-22 01:25:00,1.62607,1.62632,1.62593,1.62615,1289700005.0
2007-02-22 01:30:00,1.6263,1.62638,1.62566,1.62596,1273200006.0
2007-02-22 01:35:00,1.62625,1.62638,1.62564,1.62582,1050899999.0
2007-02-22 01:40:00,1.6262,1.6264,1.62616,1.6262,1012099995.0
2007-02-22 01:45:00,1.62633,1.62638,1.6261,1.62616,1183600004.0
2007-02-22 01:50:00,1.62618,1.62645,1.62606,1.62639,837700006.0
2007-02-22 01:55:00,1.62632,1.62639,1.62588,1.62637,1616000010.0
2007-02-22 02:00:00,1.62627,1.62678,1.62604,1.62678,1584400003.0
2007-02-22 02:05:00,1.62674,1.62674,1.62619,1.62657,1129399999.0
2007-02-22 02:10:00,1.62652,1.62681,1.62637,1.62681,1358500009.0
2007-02-22 02:15:00,1.62678,1.62689,1.62662,1.62677,1114899996.0
2007-02-22 02:20:00,1.62677,1.62697,1.62644,1.62666,1478200006.0
2007-02-22 02:25:00,1.62667,1.62691,1.62635,1.62657,1708000002.0
2007-02-22 02:30:00,1.62656,1.62696,1.62656,1.62686,657700002.0
2007-02-22 02:35:00,1.62701,1.62706,1.62663,1.62676,973499997.0
2007-02-22 02:40:00,1.6268,1.62685,1.62657,1.62678,1428400004.0
2007-02-22 02:45:00,1.62674,1.62698,1.62659,1.62684,760199998.0
2007-02-22 02:50:00,1.62687,1.62695,1.62645,1.62661,907800007.0
2007-02-22 02:55:00,1.62653,1.62692,1.62647,1.62661,1471900000.0
2007-02-22 03:00:00,1.6267,1.62679,1.62637,1.62665,952700002.0
2007-02-22 03:05:00,1.62652,1.62677,1.62581,1.62619,1329200009.0
2007-02-22 03:10:00,1.6262,1.62643,1.626,1.62635,1175500004.0
2007-02-22 03:15:00,1.62616,1.62642,1.62605,1.6263,790699993.0
2007-02-22 03:20:00,1.62616,1.62642,1.62603,1.62616,1310799984.0
2007-02-22 03:25:00,1.62616,1.62635,1.62604,1.62608,640699996.0
2007-02-22 03:30:00,1.62577,1.62638,1.62557,1.62616,1161600005.0
2007-02-22 03:35:00,1.6261,1.62625,1.62599,1.62625,613500004.0
2007-02-22 03:40:00,1.62611,1.62622,1.62587,1.6262,1300600004.0
2007-02-22 03:45:00,1.62615,1.62622,1.62539,1.626,1129200005.0
2007-02-22 03:50:00,1.62594,1.62615,1.62592,1.62615,522100005.0
2007-02-22 03:55:00,1.62585,1.62639,1.62585,1.62625,1358699997.0
2007-02-22 04:00:00,1.62629,1.62646,1.6256,1.6256,1694300010.0
2007-02-22 04:05:00,1.62628,1.62645,1.62563,1.6259,1406400007.0
2007-02-22 04:10:00,1.6264,1.62667,1.6262,1.62638,1256700009.0
2007-02-22 04:15:00,1.62641,1.62663,1.62586,1.62642,1422700003.0
2007-02-22 04:20:00,1.62656,1.62673,1.62591,1.62657,1513400004.0
2007-02-22 04:25:00,1.62664,1.62673,1.6264,1.62644,839699996.0
2007-02-22 04:30:00,1.6264,1.62668,1.62638,1.62649,605300004.0
2007-02-22 04:35:00,1.62594,1.62649,1.62589,1.62635,1375200003.0
2007-02-22 04:40:00,1.62645,1.6266,1.62622,1.62633,1085899994.0
2007-02-22 04:45:00,1.62636,1.62651,1.62614,1.6264,1468899995.0
2007-02-22 04:50:00,1.62637,1.62648,1.62613,1.62624,1253100012.0
2007-02-22 04:55:00,1.62619,1.62645,1.62563,1.6263,1003600003.0
2007-02-22 05:00:00,1.6264,1.62646,1.62618,1.62637,1219000004.0
2007-02-22 05:05:00,1.62633,1.62645,1.6262,1.62624,1336400006.0
2007-02-22 05:10:00,1.62644,1.62649,1.62602,1.62631,1274300005.0
2007-02-22 05:15:00,1.62624,1.62643,1.62598,1.62632,766000001.0
2007-02-22 05:20:00,1.62636,1.62655,1.62614,1.62639,1060899997.0
2007-02-22 05:25:00,1.62634,1.62667,1.6263,1.62659,752600003.0
2007-02-22 05:30:00,1.62661,1.62676,1.62642,1.62673,970300002.0
2007-02-22 05:35:00,1.6267,1.62688,1.62611,1.62668,1074300000.0
2007-02-22 05:40:00,1.62671,1.62671,1.62638,1.62659,628400003.0
2007-02-22 05:45:00,1.6267,1.62675,1.62618,1.62636,1775200008.0
2007-02-22 05:50:00,1.62668,1.62668,1.6264,1.62655,1650500004.0
2007-02-22 05:55:00,1.62656,1.62679,1.62633,1.62639,1230000001.0
2007-02-22 06:00:00,1.62673,1.62691,1.62621,1.62667,1419900001.0
2007-02-22 06:05:00,1.6267,1.62685,1.62603,1.6267,1623400007.0
2007-02-22 06:10:00,1.62662,1.62678,1.6264,1.62655,1031600004.0
2007-02-22 06:15:00,1.62654,1.62665,1.62642,1.62655,828100006.0
2007-02-22 06:20:00,1.6265,1.62679,1.62614,1.62654,969100006.0
2007-02-22 06:25:00,1.62648,1.62668,1.62614,1.62665,1472200008.0
2007-02-22 06:30:00,1.62644,1.62663,1.62637,1.62648,934000001.0
2007-02-22 06:35:00,1.62648,1.62657,1.62616,1.6264,819100001.0
2007-02-22 06:40:00,1.62627,1.62665,1.62627,1.6264,954200002.0
2007-02-22 06:45:00,1.62653,1.62655,1.62605,1.62645,1198800000.0
2007-02-22 06:50:00,1.6263,1.62663,1.62629,1.62652,1085300002.0
2007-02-22 06:55:00,1.62653,1.62664,1.62606,1.6261,1470100006.0
2007-02-22 07:00:00,1.62637,1.62662,1.62619,1.62644,1651700006.0
2007-02-22 07:05:00,1.62645,1.62668,1.62595,1.62655,1053600010.0
2007-02-22 07:10:00,1.62642,1.62665,1.62612,1.62665,1094699998.0
2007-02-22 07:15:00,1.6266,1.62665,1.6259,1.62623,1512900001.0
2007-02-22 07:20:00,1.62623,1.62671,1.62617,1.62635,1822399983.0
2007-02-22 07:25:00,1.62644,1.62668,1.62633,1.62645,1246400004.0
2007-02-22 07:30:00,1.6265,1.62655,1.62632,1.6265,1200500011.0
2007-02-22 07:35:00,1.62637,1.62655,1.62632,1.62642,620599998.0
2007-02-22 07:40:00,1.62647,1.62663,1.62595,1.62615,1584799998.0
2007-02-22 07:45:00,1.62637,1.62666,1.62585,1.6266,1556600011.0
2007-02-22 07:50:00,1.6262,1.62665,1.62595,1.62641,1084900001.0
2007-02-22 07:55:00,1.62664,1.62676,1.62626,1.62644,1099699998.0
2007-02-22 08:00:00,1.62653,1.62686,1.62646,1.62686,977700002.0
2007-02-22 08:05:00,1.62695,1.62695,1.62651,1.62659,1702499996.0
2007-02-22 08:10:00,1.62655,1.62677,1.62635,1.62653,1028999999.0
2007-02-22 08:15:00,1.62666,1.62682,1.62639,1.62674,1236800004.0
2007-02-22 08:20:00,1.62663,1.62676,1.62645,1.62645,804099997.0
2007-02-22 08:25:00,1.62657,1.62685,1.62655,1.62674,1370899995.0
2007-02-22 08:30:00,1.62625,1.62682,1.62622,1.62654,1516000003.0
2007-02-22 08:35:00,1.6267,1.62675,1.62654,1.62668,748999995.0
2007-02-22 08:40:00,1.6266,1.62668,1.62631,1.62647,1235500005.0
2007-02-22 08:45:00,1.62663,1.62663,1.62615,1.62647,1410300000.0
2007-02-22 08:50:00,1.62643,1.62665,1.62596,1.62634,1259500009.0
2007-02-22 08:55:00,1.62643,1.62669,1.62617,1.62648,1706599998.0
2007-02-22 09:00:00,1.62644,1.62675,1.62644,1.62675,976300008.0
2007-02-22 09:05:00,1.62667,1.6268,1.62652,1.62659,1131000003.0
2007-02-22 09:10:00,1.62656,1.62672,1.62619,1.62623,1094800009.0
2007-02-22 09:15:00,1.62628,1.62638,1.62584,1.62595,1322000011.0
2007-02-22 09:20:00,1.62611,1.62635,1.62591,1.62623,1384100002.0
2007-02-22 09:25:00,1.62613,1.62722,1.62613,1.62694,1424900010.0
2007-02-22 09:30:00,1.62689,1.6274,1.62666,1.62723,1411500003.0
2007-02-22 09:35:00,1.62778,1.62805,1.62753,1.62778,1194700007.0
2007-02-22 09:40:00,1.62765,1.62801,1.62718,1.62718,1423700003.0
2007-02-22 09:45:00,1.62753,1.62762,1.62727,1.62762,1353900004.0
2007-02-22 09:50:00,1.62761,1.62786,1.62744,1.62757,1474900003.0
2007-02-22 09:55:00,1.62755,1.62781,1.62703,1.62732,1213500001.0
2007-02-22 10:00:00,1.62724,1.62742,1.62686,1.62723,1639700006.0
2007-02-22 10:05:00,1.62715,1.62731,1.62691,1.6271,1807300008.0
2007-02-22 10:10:00,1.627,1.62713,1.6268,1.627,1034100012.0
2007-02-22 10:15:00,1.62704,1.62731,1.62691,1.62722,1234400004.0
2007-02-22 10:20:00,1.62723,1.62763,1.62705,1.62753,1348199993.0
2007-02-22 10:25:00,1.62742,1.62752,1.62693,1.62726,1296500006.0
2007-02-22 10:30:00,1.62724,1.62729,1.62668,1.62684,1497800001.0
2007-02-22 10:35:00,1.62691,1.62721,1.62691,1.62707,1296900002.0
2007-02-22 10:40:00,1.62675,1.62711,1.62632,1.62707,1624200007.0
2007-02-22 10:45:00,1.6271,1.62732,1.6268,1.62705,1452799999.0
2007-02-22 10:50:00,1.62693,1.62729,1.6268,1.6268,1416500002.0
2007-02-22 10:55:00,1.62682,1.62707,1.62658,1.62658,1758200004.0
2007-02-22 11:00:00,1.6267,1.6269,1.6264,1.62662,1318700009.0
2007-02-22 11:05:00,1.62673,1.6269,1.62662,1.62681,1138200006.0
2007-02-22 11:10:00,1.62673,1.6268,1.62637,1.6267,1262600002.0
2007-02-22 11:15:00,1.62659,1.62683,1.62649,1.62666,1792399997.0
2007-02-22 11:20:00,1.62672,1.62684,1.62637,1.62662,1731599995.0
2007-02-22 11:25:00,1.62652,1.62691,1.62632,1.62668,1501800000.0
2007-02-22 11:30:00,1.62661,1.62687,1.62652,1.6266,1729200000.0
2007-02-22 11:35:00,1.62672,1.6268,1.62625,1.62632,1621800011.0
2007-02-22 11:40:00,1.62637,1.62653,1.62614,1.62623,1725600001.0
2007-02-22 11:45:00,1.62632,1.62648,1.62588,1.62621,1489000009.0
2007-02-22 11:50:00,1.62638,1.62661,1.62628,1.6263,1545400012.0
2007-02-22 11:55:00,1.62629,1.62678,1.62619,1.6266,1255600000.0
2007-02-22 12:00:00,1.62664,1.6271,1.62658,1.62697,1613999995.0
2007-02-22 12:05:00,1.62708,1.62721,1.62683,1.62706,1086499992.0
2007-02-22 12:10:00,1.62706,1.62715,1.62673,1.62673,1343700003.0
2007-02-22 12:15:00,1.62682,1.62695,1.62662,1.62683,1335800004.0
2007-02-22 12:20:00,1.62671,1.62695,1.62658,1.62692,1334800000.0
2007-02-22 12:25:00,1.62695,1.6271,1.62661,1.62662,1753500005.0
2007-02-22 12:30:00,1.62668,1.62695,1.62651,1.62678,1190000003.0
2007-02-22 12:35:00,1.62692,1.62709,1.62671,1.62688,1422199998.0
2007-02-22 12:40:00,1.62692,1.6271,1.62672,1.62691,1493000012.0
2007-02-22 12:45:00,1.62689,1.62702,1.62647,1.62649,1501500005.0
2007-02-22 12:50:00,1.62655,1.62682,1.62631,1.62654,1631500015.0
2007-02-22 12:55:00,1.6266,1.62689,1.62626,1.62685,1461200007.0
2007-02-22 13:00:00,1.62681,1.62696,1.62642,1.6265,1485899993.0
2007-02-22 13:05:00,1.6266,1.62689,1.62657,1.6267,1217000005.0
2007-02-22 13:10:00,1.62671,1.62728,1.62671,1.62718,894299999.0
2007-02-22 13:15:00,1.62705,1.6274,1.62702,1.62728,1266900004.0
2007-02-22 13:20:00,1.6272,1.62729,1.62683,1.62721,1556000006.0
2007-02-22 13:25:00,1.62722,1.62729,1.62683,1.62712,1367100004.0
2007-02-22 13:30:00,1.62715,1.6273,1.62696,1.62722,1764799992.0
2007-02-22 13:35:00,1.6272,1.62731,1.62702,1.6272,1444399995.0
2007-02-22 13:40:00,1.62712,1.62725,1.62691,1.62711,1092200008.0
2007-02-22 13:45:00,1.62707,1.62722,1.6268,1.62698,1265800003.0
2007-02-22 13:50:00,1.62683,1.62703,1.62671,1.62695,1400299998.0
2007-02-22 13:55:00,1.62697,1.62712,1.62679,1.62712,1647800001.0
2007-02-22 14:00:00,1.62711,1.62712,1.62659,1.62681,1557800005.0
2007-02-22 14:05:00,1.62683,1.62719,1.62672,1.62698,1168300007.0
2007-02-22 14:10:00,1.62703,1.62735,1.62691,1.62705,1576900003.0
2007-02-22 14:15:00,1.62703,1.62732,1.62694,1.6271,1376200000.0
2007-02-22 14:20:00,1.62711,1.62745,1.62701,1.62728,1493299991.0
2007-02-22 14:25:00,1.62743,1.62773,1.6272,1.62773,1164900000.0
2007-02-22 14:30:00,1.62772,1.6279,1.62754,1.62779,1356200003.0
2007-02-22 14:35:00,1.62778,1.62791,1.62736,1.62773,1872699995.0
2007-02-22 14:40:00,1.62777,1.62789,1.62718,1.6277,1411399995.0
2007-02-22 14:45:00,1.62774,1.62817,1.62774,1.62785,1212500009.0
2007-02-22 14:50:00,1.62798,1.6288,1.62786,1.6288,1232100001.0
2007-02-22 14:55:00,1.62861,1.62876,1.62806,1.62824,1608100004.0
2007-02-22 15:00:00,1.62829,1.62854,1.62816,1.62854,1228799998.0
2007-02-22 15:05:00,1.62855,1.62859,1.62808,1.62811,1074800003.0
2007-02-22 15:10:00,1.62809,1.6284,1.62795,1.62807,1531800006.0
2007-02-22 15:15:00,1.62794,1.62823,1.62782,1.62798,1576199995.0
2007-02-22 15:20:00,1.62797,1.62821,1.6279,1.62812,1171400003.0
2007-02-22 15:25:00,1.62813,1.62817,1.62763,1.62763,1417700005.0
2007-02-22 15:30:00,1.62756,1.62803,1.62751,1.62793,1192699999.0
2007-02-22 15:35:00,1.62799,1.62799,1.62748,1.62774,1484500000.0
2007-02-22 15:40:00,1.62778,1.62783,1.62746,1.62768,1349300005.0
2007-02-22 15:45:00,1.62767,1.62775,1.62728,1.62763,1488900001.0
2007-02-22 15:50:00,1.62743,1.62762,1.62721,1.6275,1640399996.0
2007-02-22 15:55:00,1.6275,1.6278,1.6274,1.62761,1398999996.0
2007-02-22 16:00:00,1.62759,1.62772,1.62721,1.62727,2028900018.0
2007-02-22 16:05:00,1.62744,1.62751,1.62707,1.62728,1730900001.0
2007-02-22 16:10:00,1.62728,1.62747,1.62709,1.62736,1585100009.0
2007-02-22 16:15:00,1.62708,1.62767,1.62708,1.62756,1339399999.0
2007-02-22 16:20:00,1.62752,1.62762,1.6272,1.62723,1120800002.0
2007-02-22 16:25:00,1.62721,1.62758,1.62714,1.62739,1119299992.0
2007-02-22 16:30:00,1.62739,1.6276,1.62705,1.62746,1589100002.0
2007-02-22 16:35:00,1.62767,1.62776,1.62734,1.62748,1664199994.0
2007-02-22 16:40:00,1.62752,1.62756,1.62708,1.62755,1637099992.0
2007-02-22 16:45:00,1.62753,1.62767,1.62734,1.62743,1248299996.0
2007-02-22 16:50:00,1.62745,1.62775,1.62727,1.62767,1761499997.0
2007-02-22 16:55:00,1.62767,1.62774,1.62736,1.6275,1419900004.0
2007-02-22 17:00:00,1.62752,1.62781,1.62737,1.62755,1233500006.0
2007-02-22 17:05:00,1.62756,1.62832,1.62751,1.6281,1345699998.0
2007-02-22 17:10:00,1.62787,1.62819,1.62785,1.62811,1733900008.0
2007-02-22 17:15:00,1.62801,1.62809,1.6277,1.62778,1700299998.0
2007-02-22 17:20:00,1.62774,1.62782,1.62738,1.62755,1098500000.0
2007-02-22 17:25:00,1.6275,1.62791,1.62744,1.62787,1616000000.0
2007-02-22 17:30:00,1.62752,1.62791,1.6274,1.62771,1573899992.0
2007-02-22 17:35:00,1.62777,1.62824,1.62763,1.62798,1436400008.0
2007-02-22 17:40:00,1.62782,1.62817,1.62773,1.62791,1478200002.0
2007-02-22 17:45:00,1.62775,1.62799,1.62772,1.62775,1730300000.0
2007-02-22 17:50:00,1.62782,1.6279,1.6276,1.62774,1333999995.0
2007-02-22 17:55:00,1.62775,1.62785,1.62752,1.62771,1483199994.0
2007-02-22 18:00:00,1.62773,1.62777,1.6258,1.6262,7247299997.0
2007-02-22 18:05:00,1.6263,1.62787,1.6263,1.62764,8682499990.0
2007-02-22 18:10:00,1.62785,1.62794,1.6263,1.6263,7671800003.0
2007-02-22 18:15:00,1.6277,1.62801,1.626,1.6261,7692200016.0
2007-02-22 18:20:00,1.62781,1.62791,1.6256,1.6256,6955900016.0
2007-02-22 18:25:00,1.6257,1.62651,1.6256,1.626,8482800031.0
2007-02-22 18:30:00,1.62599,1.62677,1.6257,1.6257,5550900009.0
2007-02-22 18:35:00,1.62643,1.62656,1.62575,1.62585,8990600011.0
2007-02-22 18:40:00,1.62562,1.62632,1.6256,1.62612,3550700004.0
2007-02-22 18:45:00,1.62593,1.62617,1.62579,1.62603,2981399993.0
2007-02-22 18:50:00,1.626,1.62624,1.62573,1.62613,5568700002.0
2007-02-22 18:55:00,1.62616,1.62632,1.62589,1.62606,6245800011.0
2007-02-22 19:00:00,1.62608,1.62636,1.62583,1.62636,2545299997.0
2007-02-22 19:05:00,1.6264,1.6266,1.62626,1.62639,6663300013.0
2007-02-22 19:10:00,1.62621,1.62662,1.62615,1.62646,3871399999.0
2007-02-22 19:15:00,1.62643,1.62643,1.62601,1.62606,4659500016.0
2007-02-22 19:20:00,1.62608,1.62608,1.62554,1.62576,4074600016.0
2007-02-22 19:25:00,1.62563,1.62583,1.62546,1.62562,4885800007.0
2007-02-22 19:30:00,1.6248,1.62586,1.6247,1.62577,6018100004.0
2007-02-22 19:35:00,1.6258,1.62584,1.62549,1.62553,3833100017.0
2007-02-22 19:40:00,1.62567,1.6261,1.62565,1.62597,2984500007.0
2007-02-22 19:45:00,1.62597,1.62613,1.62578,1.62608,3018999998.0
2007-02-22 19:50:00,1.62584,1.62605,1.62574,1.62585,1958299985.0
2007-02-22 19:55:00,1.62602,1.62608,1.62574,1.62593,6152300025.0
2007-02-22 20:00:00,1.62586,1.62595,1.62568,1.62586,2151100004.0
2007-02-22 20:05:00,1.62578,1.62594,1.62563,1.62568,2509200006.0
2007-02-22 20:10:00,1.6257,1.6258,1.62552,1.62572,3376499998.0
2007-02-22 20:15:00,1.6257,1.62585,1.62562,1.62562,4086400002.0
2007-02-22 20:20:00,1.62552,1.62567,1.62518,1.62524,3349100010.0
2007-02-22 20:25:00,1.62514,1.62534,1.62449,1.62449,3232199989.0
2007-02-22 20:30:00,1.6252,1.6253,1.62471,1.6249,2715100025.0
2007-02-22 20:35:00,1.62466,1.62488,1.62439,1.62461,4880300010.0
2007-02-22 20:40:00,1.62476,1.62489,1.62445,1.62445,4056199986.0
2007-02-22 20:45:00,1.62453,1.62502,1.6245,1.62502,4493900008.0
2007-02-22 20:50:00,1.62505,1.6251,1.62474,1.6248,6192900016.0
2007-02-22 20:55:00,1.6249,1.6254,1.6248,1.6254,3852400013.0
2007-02-22 21:00:00,1.6252,1.6253,1.6246,1.62469,6472700026.0
2007-02-22 21:05:00,1.6248,1.6251,1.62463,1.62498,2586399996.0
2007-02-22 21:10:00,1.62503,1.62526,1.62494,1.62521,3477300006.0
2007-02-22 21:15:00,1.62515,1.62541,1.62496,1.62522,4256600009.0
2007-02-22 21:20:00,1.6255,1.6257,1.62501,1.6252,7008800012.0
2007-02-22 21:25:00,1.62516,1.62538,1.62499,1.62525,3368200004.0
2007-02-22 21:30:00,1.62536,1.62545,1.62503,1.62507,4607800028.0
2007-02-22 21:35:00,1.62511,1.62517,1.62488,1.6251,1809499997.0
2007-02-22 21:40:00,1.62501,1.62539,1.62494,1.62523,4347600001.0
2007-02-22 21:45:00,1.62538,1.62556,1.62459,1.62464,4513500014.0
2007-02-22 21:50:00,1.62537,1.62554,1.62516,1.62529,3084200009.0
2007-02-22 21:55:00,1.6253,1.62549,1.62519,1.62531,3446700011.0
2007-02-22 22:00:00,1.62509,1.62537,1.62487,1.62535,3283700014.0
2007-02-22 22:05:00,1.62545,1.62561,1.62526,1.62542,2015400011.0
2007-02-22 22:10:00,1.62548,1.62563,1.62534,1.62546,1915000003.0
2007-02-22 22:15:00,1.62534,1.62547,1.62497,1.62534,1578099998.0
2007-02-22 22:20:00,1.62545,1.62557,1.62514,1.62514,2257500006.0
2007-02-22 22:25:00,1.62511,1.62551,1.62505,1.62547,2965800017.0
2007-02-22 22:30:00,1.62545,1.62555,1.62506,1.6254,1933000020.0
2007-02-22 22:35:00,1.62552,1.62563,1.62505,1.62516,2499600004.0
2007-02-22 22:40:00,1.6253,1.62546,1.62497,1.6252,3654000002.0
2007-02-22 22:45:00,1.62522,1.62537,1.62485,1.6252,2241600005.0
2007-02-22 22:50:00,1.62516,1.62531,1.62485,1.62496,1415499997.0
2007-02-22 22:55:00,1.62513,1.62513,1.62463,1.62493,1494200011.0
2007-02-22 23:00:00,1.62479,1.62524,1.62453,1.62515,1227699997.0
2007-02-22 23:05:00,1.625,1.6252,1.62485,1.62515,932199999.0
2007-02-22 23:10:00,1.62507,1.62529,1.62488,1.62509,1218899991.0
2007-02-22 23:15:00,1.62488,1.62538,1.62485,1.62525,1279100001.0
2007-02-22 23:20:00,1.62527,1.62535,1.62508,1.62527,743800006.0
2007-02-22 23:25:00,1.62526,1.62538,1.62464,1.62524,958899999.0
2007-02-22 23:30:00,1.62523,1.62532,1.62491,1.62508,1414400002.0
2007-02-22 23:35:00,1.62514,1.62542,1.62504,1.62533,1258400004.0
2007-02-22 23:40:00,1.62537,1.62545,1.62511,1.62537,1350300006.0
2007-02-22 23:45:00,1.62517,1.62542,1.62499,1.62524,1068400000.0
2007-02-22 23:50:00,1.6252,1.62529,1.62485,1.62502,1391499997.0
2007-02-22 23:55:00,1.62517,1.62525,1.62478,1.62512,1189500005.0
2007-02-23 00:00:00,1.62503,1.62528,1.62492,1.62512,867900006.0
2007-02-23 00:05:00,1.62525,1.62565,1.62503,1.62538,1179200009.0
2007-02-23 00:10:00,1.62544,1.62559,1.62518,1.62533,1212800001.0
2007-02-23 00:15:00,1.6254,1.6255,1.62507,1.62545,1181200001.0
2007-02-23 00:20:00,1.62545,1.62555,1.62522,1.62526,990099992.0
2007-02-23 00:25:00,1.62538,1.62578,1.62462,1.62464,1193000007.0
2007-02-23 00:30:00,1.62553,1.62553,1.62519,1.62524,1108500007.0
2007-02-23 00:35:00,1.62483,1.62558,1.6247,1.62539,1593100002.0
2007-02-23 00:40:00,1.62548,1.62568,1.62534,1.6256,1144600004.0
2007-02-23 00:45:00,1.62546,1.62559,1.62526,1.62547,1022900001.0
2007-02-23 00:50:00,1.62555,1.62572,1.62523,1.62567,1215200014.0
2007-02-23 00:55:00,1.62552,1.62576,1.62526,1.62562,1255899999.0
2007-02-23 01:00:00,1.62551,1.6257,1.62507,1.62515,1358700013.0
2007-02-23 01:05:00,1.62487,1.62567,1.62487,1.62546,1091100009.0
2007-02-23 01:10:00,1.62553,1.62577,1.62542,1.62575,1294700007.0
2007-02-23 01:15:00,1.62568,1.62575,1.62517,1.62544,1475399993.0
2007-02-23 01:20:00,1.62562,1.62562,1.62513,1.62547,1049000010.0
2007-02-23 01:25:00,1.62532,1.62555,1.62483,1.62503,1114300018.0
2007-02-23 01:30:00,1.6255,1.62561,1.62512,1.62532,1330799993.0
2007-02-23 01:35:00,1.62517,1.62555,1.62511,1.62527,1047600006.0
2007-02-23 01:40:00,1.6254,1.62545,1.62495,1.62545,807900006.0
2007-02-23 01:45:00,1.62543,1.62544,1.62506,1.62522,1390200003.0
2007-02-23 01:50:00,1.62533,1.62538,1.62499,1.62516,1232399996.0
2007-02-23 01:55:00,1.62517,1.62522,1.62486,1.62503,1465300006.0
2007-02-23 02:00:00,1.62512,1.62523,1.62477,1.62515,1319000006.0
2007-02-23 02:05:00,1.62508,1.62538,1.62492,1.62527,1401400007.0
2007-02-23 02:10:00,1.6252,1.62532,1.62497,1.62524,1025000007.0
2007-02-23 02:15:00,1.62514,1.62527,1.62491,1.62502,854800004.0
2007-02-23 02:20:00,1.62493,1.6253,1.62489,1.62515,1482499990.0
2007-02-23 02:25:00,1.62499,1.62515,1.62486,1.62515,1136600006.0
2007-02-23 02:30:00,1.62476,1.62515,1.62425,1.625,1524100008.0
2007-02-23 02:35:00,1.62513,1.62519,1.62485,1.62506,1280200009.0
2007-02-23 02:40:00,1.62519,1.62525,1.62489,1.62517,922500004.0
2007-02-23 02:45:00,1.6252,1.62546,1.62515,1.62529,1113499998.0
2007-02-23 02:50:00,1.62529,1.62544,1.62515,1.62525,1087799994.0
2007-02-23 02:55:00,1.6253,1.62547,1.62505,1.62525,1201299999.0
2007-02-23 03:00:00,1.6252,1.62542,1.62454,1.625,848000002.0
2007-02-23 03:05:00,1.62475,1.62529,1.62455,1.62512,1343600004.0
2007-02-23 03:10:00,1.62517,1.6253,1.62494,1.62512,1056400001.0
2007-02-23 03:15:00,1.62506,1.62545,1.62493,1.62538,1157400004.0
2007-02-23 03:20:00,1.62542,1.62545,1.62475,1.62545,1117899997.0
2007-02-23 03:25:00,1.62525,1.6255,1.62484,1.62543,1030500007.0
2007-02-23 03:30:00,1.62532,1.62534,1.62488,1.62528,1454000002.0
2007-02-23 03:35:00,1.6251,1.62546,1.62491,1.62535,921400010.0
2007-02-23 03:40:00,1.6254,1.62561,1.62477,1.62552,1641999997.0
2007-02-23 03:45:00,1.62557,1.62563,1.62524,1.6253,1184400009.0
2007-02-23 03:50:00,1.62531,1.62553,1.62512,1.6254,1079400004.0
2007-02-23 03:55:00,1.62532,1.62543,1.62501,1.62511,1282400004.0
2007-02-23 04:00:00,1.62518,1.62527,1.62458,1.6252,987600001.0
2007-02-23 04:05:00,1.62522,1.62542,1.62476,1.62517,1978700004.0
2007-02-23 04:10:00,1.62512,1.62562,1.62498,1.62544,1519600002.0
2007-02-23 04:15:00,1.62562,1.62562,1.62524,1.62548,1280599996.0
2007-02-23 04:20:00,1.62553,1.6256,1.6252,1.62526,1430400009.0
2007-02-23 04:25:00,1.62534,1.62555,1.62522,1.62541,916500005.0
2007-02-23 04:30:00,1.62539,1.62568,1.62527,1.62548,1103400002.0
2007-02-23 04:35:00,1.62541,1.62573,1.62535,1.62556,1506400001.0
2007-02-23 04:40:00,1.62575,1.6259,1.62551,1.62577,1226700009.0
2007-02-23 04:45:00,1.62574,1.62605,1.62558,1.62591,1416200001.0
2007-02-23 04:50:00,1.6257,1.62604,1.62557,1.62574,1025900003.0
2007-02-23 04:55:00,1.62585,1.62621,1.62571,1.62604,1482099999.0
2007-02-23 05:00:00,1.62617,1.62619,1.6256,1.62594,1319399998.0
2007-02-23 05:05:00,1.6261,1.62635,1.62595,1.6262,1001799995.0
2007-02-23 05:10:00,1.62612,1.62638,1.62593,1.62632,1670500010.0
2007-02-23 05:15:00,1.62635,1.62642,1.62601,1.62615,1384700000.0
2007-02-23 05:20:00,1.62605,1.6263,1.6259,1.6263,1072700000.0
2007-02-23 05:25:00,1.62628,1.62635,1.626,1.6263,1124700003.0
2007-02-23 05:30:00,1.62613,1.62649,1.626,1.62642,1002200003.0
2007-02-23 05:35:00,1.62635,1.62657,1.62618,1.62627,1239400007.0
2007-02-23 05:40:00,1.62597,1.62653,1.62586,1.62628,941300006.0
2007-02-23 05:45:00,1.62644,1.62648,1.62607,1.62607,1908499997.0
2007-02-23 05:50:00,1.62635,1.62642,1.62608,1.62622,1684399994.0
2007-02-23 05:55:00,1.62605,1.62643,1.62597,1.62612,1475799997.0
2007-02-23 06:00:00,1.6261,1.62639,1.62596,1.62622,1652300007.0
2007-02-23 06:05:00,1.62615,1.62618,1.62584,1.62608,1809400004.0
2007-02-23 06:10:00,1.62594,1.62612,1.62578,1.62603,1487500005.0
2007-02-23 06:15:00,1.62614,1.62623,1.6258,1.62594,1163600002.0
2007-02-23 06:20:00,1.62597,1.62626,1.62584,1.62617,1431100002.0
2007-02-23 06:25:00,1.62613,1.62624,1.62593,1.62618,1266199998.0
2007-02-23 06:30:00,1.6261,1.62638,1.62601,1.62618,1045799999.0
2007-02-23 06:35:00,1.62612,1.62641,1.62577,1.62611,1191400000.0
2007-02-23 06:40:00,1.6262,1.62642,1.62614,1.62629,1603799995.0
2007-02-23 06:45:00,1.62628,1.62643,1.62588,1.6262,1233600005.0
2007-02-23 06:50:00,1.62613,1.62648,1.62598,1.62612,1154299990.0
2007-02-23 06:55:00,1.62628,1.62654,1.62589,1.62634,1820700005.0
2007-02-23 07:00:00,1.62552,1.62634,1.62547,1.6261,1245300006.0
2007-02-23 07:05:00,1.62598,1.62622,1.6259,1.62591,838499994.0
2007-02-23 07:10:00,1.62603,1.6262,1.62589,1.62608,690899999.0
2007-02-23 07:15:00,1.62602,1.62623,1.62586,1.62606,1147999991.0
2007-02-23 07:20:00,1.62605,1.6263,1.626,1.62604,1362399989.0
2007-02-23 07:25:00,1.62617,1.62633,1.62592,1.62627,1285100005.0
2007-02-23 07:30:00,1.62616,1.62627,1.62577,1.62597,1069600000.0
2007-02-23 07:35:00,1.62592,1.62609,1.62575,1.626,731400002.0
2007-02-23 07:40:00,1.62597,1.62608,1.62571,1.62585,1526200002.0
2007-02-23 07:45:00,1.62603,1.62605,1.62584,1.62596,1332900009.0
2007-02-23 07:50:00,1.62595,1.62625,1.62586,1.62615,1136300000.0
2007-02-23 07:55:00,1.62598,1.62626,1.62592,1.62607,1253499999.0
2007-02-23 08:00:00,1.62603,1.62614,1.62579,1.62589,1148700005.0
2007-02-23 08:05:00,1.62603,1.62626,1.62576,1.62615,1449999998.0
2007-02-23 08:10:00,1.62605,1.62628,1.62582,1.62618,1342900008.0
2007-02-23 08:15:00,1.62609,1.62649,1.62598,1.62643,1029400000.0
2007-02-23 08:20:00,1.62642,1.6266,1.62625,1.62629,1384399998.0
2007-02-23 08:25:00,1.62639,1.62657,1.62625,1.62639,812300005.0
2007-02-23 08:30:00,1.62638,1.6266,1.62615,1.62655,1362100003.0
2007-02-23 08:35:00,1.62654,1.62669,1.62626,1.62647,1057599995.0
2007-02-23 08:40:00,1.62648,1.62653,1.62613,1.6264,1361200013.0
2007-02-23 08:45:00,1.62642,1.62661,1.62611,1.62635,1545299996.0
2007-02-23 08:50:00,1.62638,1.62663,1.62612,1.62618,1504599999.0
2007-02-23 08:55:00,1.62632,1.62646,1.62617,1.62645,902300004.0
2007-02-23 09:00:00,1.62638,1.62656,1.62621,1.62653,1120099997.0
2007-02-23 09:05:00,1.6264,1.62663,1.62625,1.6264,1155600003.0
2007-02-23 09:10:00,1.62649,1.6266,1.62627,1.62638,1386800005.0
2007-02-23 09:15:00,1.62658,1.62663,1.62639,1.62646,1013900009.0
2007-02-23 09:20:00,1.62669,1.62697,1.62654,1.62689,1351299999.0
2007-02-23 09:25:00,1.62673,1.62687,1.62646,1.62654,1343900000.0
2007-02-23 09:30:00,1.62665,1.6267,1.62632,1.62656,1272100001.0
2007-02-23 09:35:00,1.62645,1.62658,1.62618,1.62653,964699999.0
2007-02-23 09:40:00,1.62642,1.6266,1.62628,1.62644,1606400007.0
2007-02-23 09:45:00,1.62641,1.62652,1.62605,1.62613,1121199993.0
2007-02-23 09:50:00,1.62606,1.62623,1.62584,1.62608,1307100002.0
2007-02-23 09:55:00,1.62612,1.62623,1.62582,1.62603,1171600006.0
2007-02-23 10:00:00,1.62589,1.62614,1.62561,1.62575,1294500003.0
2007-02-23 10:05:00,1.62548,1.62585,1.62538,1.62548,1508099990.0
2007-02-23 10:10:00,1.6258,1.6259,1.62555,1.62565,1311699992.0
2007-02-23 10:15:00,1.6255,1.6255,1.62504,1.62526,1361899994.0
2007-02-23 10:20:00,1.62534,1.62547,1.62505,1.6253,1240700001.0
2007-02-23 10:25:00,1.62528,1.62528,1.62475,1.6248,1464199999.0
2007-02-23 10:30:00,1.6249,1.625,1.62467,1.62468,1544800006.0
2007-02-23 10:35:00,1.6249,1.62523,1.62484,1.62523,1302600000.0
2007-02-23 10:40:00,1.62517,1.62554,1.62504,1.62534,1367599991.0
2007-02-23 10:45:00,1.62542,1.62552,1.62513,1.6253,1469799994.0
2007-02-23 10:50:00,1.62521,1.62553,1.62521,1.62531,1252799994.0
2007-02-23 10:55:00,1.62522,1.62559,1.62513,1.6252,1308700001.0
2007-02-23 11:00:00,1.62523,1.6254,1.62493,1.62522,1286000002.0
2007-02-23 11:05:00,1.62516,1.62537,1.62495,1.62513,1247899991.0
2007-02-23 11:10:00,1.62504,1.62508,1.62464,1.62499,1565200001.0
2007-02-23 11:15:00,1.62486,1.6252,1.62481,1.6251,1281000000.0
2007-02-23 11:20:00,1.62517,1.62549,1.6251,1.6254,1867600001.0
2007-02-23 11:25:00,1.62538,1.62542,1.62501,1.62511,1307999998.0
2007-02-23 11:30:00,1.62514,1.62588,1.62508,1.62565,2036099997.0
2007-02-23 11:35:00,1.62578,1.62622,1.62568,1.62619,1312200001.0
2007-02-23 11:40:00,1.62595,1.62627,1.62579,1.62588,1353000002.0
2007-02-23 11:45:00,1.626,1.62609,1.62549,1.62565,1419199998.0
2007-02-23 11:50:00,1.62574,1.62613,1.62569,1.6259,1976999998.0
2007-02-23 11:55:00,1.62603,1.62617,1.62568,1.62576,1522800011.0
2007-02-23 12:00:00,1.62596,1.62603,1.62547,1.6258,1894200004.0
2007-02-23 12:05:00,1.62575,1.62601,1.62561,1.62587,1298900007.0
2007-02-23 12:10:00,1.62596,1.62612,1.62574,1.62577,1103699999.0
2007-02-23 12:15:00,1.6258,1.62597,1.62562,1.6258,1253299998.0
2007-02-23 12:20:00,1.6258,1.62589,1.62543,1.62557,1543700001.0
2007-02-23 12:25:00,1.62549,1.62567,1.62495,1.62525,1354299995.0
2007-02-23 12:30:00,1.62518,1.62553,1.62506,1.62537,1451700015.0
2007-02-23 12:35:00,1.62543,1.62551,1.6251,1.62535,1508699999.0
2007-02-23 12:40:00,1.62527,1.62568,1.62523,1.62566,1528100000.0
2007-02-23 12:45:00,1.62545,1.62584,1.62536,1.62582,1215399998.0
2007-02-23 12:50:00,1.62567,1.62582,1.62529,1.62572,1306600003.0
2007-02-23 12:55:00,1.6256,1.62607,1.6254,1.62601,1276300003.0
2007-02-23 13:00:00,1.62598,1.62611,1.62563,1.62593,1455500004.0
2007-02-23 13:05:00,1.62572,1.62588,1.6256,1.62567,1006999994.0
2007-02-23 13:10:00,1.62554,1.62588,1.62551,1.62573,1077700005.0
2007-02-23 13:15:00,1.62583,1.62601,1.6253,1.62579,1502400007.0
2007-02-23 13:20:00,1.62572,1.62583,1.62542,1.62575,1322000007.0
2007-02-23 13:25:00,1.62568,1.62589,1.62547,1.62583,1356599999.0
2007-02-23 13:30:00,1.6258,1.62587,1.62556,1.6257,1291700007.0
2007-02-23 13:35:00,1.62563,1.62591,1.62558,1.62568,1272999999.0
2007-02-23 13:40:00,1.6258,1.62583,1.62557,1.62569,1098200008.0
2007-02-23 13:45:00,1.62574,1.62595,1.62549,1.62564,1053900010.0
2007-02-23 13:50:00,1.6257,1.62583,1.62553,1.6257,1169100000.0
2007-02-23 13:55:00,1.62575,1.62584,1.62551,1.62579,1628300000.0
2007-02-23 14:00:00,1.62579,1.62607,1.62551,1.6259,1455300005.0
2007-02-23 14:05:00,1.62585,1.62595,1.62561,1.62586,1400100015.0
2007-02-23 14:10:00,1.62573,1.62586,1.6255,1.62553,1327499999.0
2007-02-23 14:15:00,1.6256,1.626,1.6256,1.62577,998300004.0
2007-02-23 14:20:00,1.62589,1.62603,1.62568,1.6258,1782300015.0
2007-02-23 14:25:00,1.6259,1.62616,1.62563,1.626,1191500005.0
2007-02-23 14:30:00,1.626,1.62614,1.62575,1.62579,1370799995.0
2007-02-23 14:35:00,1.62598,1.6261,1.62567,1.62598,1513100001.0
2007-02-23 14:40:00,1.62617,1.62617,1.62568,1.62568,1176699993.0
2007-02-23 14:45:00,1.62591,1.62624,1.62591,1.62615,999800009.0
2007-02-23 14:50:00,1.62611,1.62623,1.6258,1.62602,1222100007.0
2007-02-23 14:55:00,1.62593,1.62608,1.62579,1.62602,1272499997.0
2007-02-23 15:00:00,1.62606,1.62631,1.62599,1.62609,1549499999.0
2007-02-23 15:05:00,1.62604,1.62632,1.62589,1.62591,1442200004.0
2007-02-23 15:10:00,1.62596,1.62618,1.62581,1.62601,1342000009.0
2007-02-23 15:15:00,1.62603,1.62622,1.62573,1.62598,1373700006.0
2007-02-23 15:20:00,1.62592,1.62611,1.62577,1.62601,1208699999.0
2007-02-23 15:25:00,1.62605,1.62619,1.62573,1.62609,1341599998.0
2007-02-23 15:30:00,1.62587,1.62614,1.62572,1.62572,1084000007.0
2007-02-23 15:35:00,1.62604,1.62618,1.62585,1.62602,962600002.0
2007-02-23 15:40:00,1.62587,1.62608,1.62576,1.62583,752500005.0
2007-02-23 15:45:00,1.6258,1.62594,1.62553,1.62583,1706299996.0
2007-02-23 15:50:00,1.62565,1.6258,1.6255,1.62568,1487100000.0
2007-02-23 15:55:00,1.62565,1.62577,1.62526,1.6253,1294600002.0
2007-02-23 16:00:00,1.62529,1.62559,1.62513,1.62545,1504000009.0
2007-02-23 16:05:00,1.62536,1.62538,1.62499,1.62513,1665200004.0
2007-02-23 16:10:00,1.62531,1.62553,1.62507,1.62531,1804999996.0
2007-02-23 16:15:00,1.62492,1.62535,1.62492,1.62499,1713000002.0
2007-02-23 16:20:00,1.62512,1.62549,1.62508,1.6254,1467100001.0
2007-02-23 16:25:00,1.62543,1.62559,1.62505,1.62522,1244899998.0
2007-02-23 16:30:00,1.62512,1.62532,1.62472,1.62484,1098399995.0
2007-02-23 16:35:00,1.62493,1.62495,1.62332,1.62352,1371800000.0
2007-02-23 16:40:00,1.6236,1.62419,1.62348,1.62384,1665600002.0
2007-02-23 16:45:00,1.62381,1.62401,1.62361,1.62393,1487600004.0
2007-02-23 16:50:00,1.62351,1.62376,1.62292,1.62312,1632600010.0
2007-02-23 16:55:00,1.62311,1.62369,1.62281,1.62355,1406900014.0
2007-02-23 17:00:00,1.62368,1.62392,1.62342,1.62361,1657100003.0
2007-02-23 17:05:00,1.62377,1.62387,1.62326,1.62357,1392999995.0
2007-02-23 17:10:00,1.62352,1.62361,1.62304,1.62321,1365999998.0
2007-02-23 17:15:00,1.62328,1.62328,1.62223,1.62231,1562999995.0
2007-02-23 17:20:00,1.62232,1.6224,1.62139,1.62139,1169500003.0
2007-02-23 17:25:00,1.62142,1.62205,1.62105,1.62145,1351400004.0
2007-02-23 17:30:00,1.62125,1.62229,1.62125,1.62219,1207499999.0
2007-02-23 17:35:00,1.62242,1.62255,1.62204,1.62225,1495900013.0
2007-02-23 17:40:00,1.62224,1.6224,1.62142,1.62142,1326800004.0
2007-02-23 17:45:00,1.62128,1.6218,1.62127,1.62171,1395200017.0
2007-02-23 17:50:00,1.62165,1.62244,1.62144,1.62224,1057999999.0
2007-02-23 17:55:00,1.6223,1.62265,1.62194,1.62245,949699995.0
2007-02-23 18:00:00,1.62256,1.6232,1.62256,1.623,7470200023.0
2007-02-23 18:05:00,1.6229,1.623,1.62225,1.62248,8894000025.0
2007-02-23 18:10:00,1.6225,1.62291,1.62234,1.62275,5969500024.0
2007-02-23 18:15:00,1.62322,1.62324,1.62215,1.62237,7429200006.0
2007-02-23 18:20:00,1.62263,1.62263,1.62235,1.6225,2668600002.0
2007-02-23 18:25:00,1.6224,1.62268,1.6223,1.62236,5903600022.0
2007-02-23 18:30:00,1.62239,1.62276,1.62229,1.6226,5379000009.0
2007-02-23 18:35:00,1.62264,1.62278,1.6224,1.62265,6410700009.0
2007-02-23 18:40:00,1.6226,1.62277,1.62227,1.62246,4733999995.0
2007-02-23 18:45:00,1.62272,1.6229,1.62253,1.62263,2909500001.0
2007-02-23 18:50:00,1.62253,1.62289,1.62216,1.62272,5178000012.0
2007-02-23 18:55:00,1.6228,1.62344,1.62279,1.62322,6024900007.0
2007-02-23 19:00:00,1.62306,1.62333,1.62291,1.62301,2462899997.0
2007-02-23 19:05:00,1.62298,1.62307,1.62241,1.62248,6647300003.0
2007-02-23 19:10:00,1.62255,1.62269,1.62242,1.62265,4232800012.0
2007-02-23 19:15:00,1.6226,1.62268,1.6224,1.62263,4387200017.0
2007-02-23 19:20:00,1.62256,1.62265,1.62232,1.62265,3836500022.0
2007-02-23 19:25:00,1.62254,1.62265,1.62217,1.62232,4485600021.0
2007-02-23 19:30:00,1.6223,1.62266,1.6222,1.6225,6171200029.0
2007-02-23 19:35:00,1.62245,1.62265,1.62229,1.62254,3824100027.0
2007-02-23 19:40:00,1.6226,1.62268,1.62222,1.62227,2867400004.0
2007-02-23 19:45:00,1.62232,1.6225,1.6219,1.62239,3372300009.0
2007-02-23 19:50:00,1.62225,1.62251,1.62214,1.62236,1988700013.0
2007-02-23 19:55:00,1.62242,1.62252,1.62213,1.62219,5977000020.0
2007-02-23 20:00:00,1.62233,1.62237,1.62205,1.62217,2440100023.0
2007-02-23 20:05:00,1.62227,1.62246,1.62222,1.6224,2443599997.0
2007-02-23 20:10:00,1.6223,1.62248,1.62182,1.62228,4110399991.0
2007-02-23 20:15:00,1.6223,1.6235,1.6219,1.6235,4561500004.0
2007-02-23 20:20:00,1.6237,1.6237,1.62215,1.62233,3741500003.0
2007-02-23 20:25:00,1.62231,1.6233,1.6221,1.6221,5870000001.0
2007-02-23 20:30:00,1.6234,1.6237,1.62204,1.62225,2562600020.0
2007-02-23 20:35:00,1.6221,1.62231,1.62189,1.62189,5472600022.0
2007-02-23 20:40:00,1.62227,1.62241,1.62187,1.62231,4357899995.0
2007-02-23 20:45:00,1.62226,1.62268,1.6222,1.62252,4171500023.0
2007-02-23 20:50:00,1.6225,1.62253,1.62197,1.62199,5825800002.0
2007-02-23 20:55:00,1.62213,1.62275,1.62206,1.62258,433200000.0
2007-02-23 21:00:00,1.6233,1.6233,1.6225,1.6225,5937400017.0
2007-02-23 21:05:00,1.62182,1.62319,1.62182,1.62294,2577999999.0
2007-02-23 21:10:00,1.62302,1.62355,1.62295,1.6234,3856900001.0
2007-02-23 21:15:00,1.62343,1.62357,1.62316,1.62334,4005500014.0
2007-02-23 21:20:00,1.6233,1.6235,1.62316,1.62332,5623200006.0
2007-02-23 21:25:00,1.62315,1.62342,1.62284,1.62342,3454400018.0
2007-02-23 21:30:00,1.62345,1.62377,1.62325,1.6236,4715300008.0
2007-02-23 21:35:00,1.62358,1.62361,1.62335,1.62337,2445600005.0
2007-02-23 21:40:00,1.62351,1.62351,1.62317,1.62321,4171200005.0
2007-02-23 21:45:00,1.62323,1.62337,1.62295,1.62296,4736600024.0
2007-02-23 21:50:00,1.62307,1.62332,1.62288,1.62304,3458999999.0
2007-02-23 21:55:00,1.623,1.62324,1.62291,1.62298,3754400004.0
2007-02-23 22:00:00,1.62303,1.62338,1.62281,1.6232,3366199998.0
2007-02-23 22:05:00,1.6233,1.62335,1.62302,1.62318,2012500015.0
2007-02-23 22:10:00,1.62332,1.62344,1.6231,1.6233,1751600007.0
2007-02-23 22:15:00,1.62335,1.62351,1.62311,1.62348,1754300008.0
2007-02-23 22:20:00,1.62323,1.6234,1.62243,1.62292,2172999994.0
2007-02-23 22:25:00,1.62292,1.62342,1.62267,1.6234,3046100004.0
2007-02-23 22:30:00,1.62296,1.62346,1.62288,1.62325,2006700017.0
2007-02-23 22:35:00,1.62332,1.62343,1.62279,1.62315,2517400002.0
2007-02-23 22:40:00,1.623,1.62332,1.62252,1.62312,3731500001.0
2007-02-23 22:45:00,1.62312,1.62323,1.62256,1.62304,1991600010.0
2007-02-23 22:50:00,1.62268,1.62326,1.62257,1.62294,2096600011.0
2007-02-23 22:55:00,1.62318,1.62337,1.6227,1.6227,1318300012.0
2007-02-23 23:00:00,1.62294,1.62325,1.62251,1.62325,1232400001.0
2007-02-23 23:05:00,1.62318,1.62332,1.62296,1.62324,1335200009.0
2007-02-23 23:10:00,1.6231,1.62333,1.62304,1.62304,1070500002.0
2007-02-23 23:15:00,1.62301,1.62336,1.62289,1.62306,1574900005.0
2007-02-23 23:20:00,1.62306,1.62364,1.62297,1.62339,1644399998.0
2007-02-23 23:25:00,1.62347,1.62355,1.62282,1.62341,1067000007.0
2007-02-23 23:30:00,1.62355,1.62355,1.62302,1.6232,1396300001.0
2007-02-23 23:35:00,1.62296,1.6231,1.62281,1.62295,935799999.0
2007-02-23 23:40:00,1.62276,1.62309,1.62275,1.62294,1297199992.0
2007-02-23 23:45:00,1.62287,1.62313,1.62279,1.62292,947499994.0
2007-02-23 23:50:00,1.62297,1.62316,1.62279,1.62298,1112800006.0
2007-02-23 23:55:00,1.62297,1.62347,1.62279,1.62321,1257199998.0
2007-02-26 00:00:00,1.62266,1.62298,1.62246,1.6228,1393000002.0
2007-02-26 00:05:00,1.62287,1.62303,1.62259,1.62272,1289500000.0
2007-02-26 00:10:00,1.62285,1.62295,1.62249,1.62291,1594100001.0
2007-02-26 00:15:00,1.62288,1.62296,1.62263,1.6228,1599400006.0
2007-02-26 00:20:00,1.62284,1.623,1.62256,1.62272,1633100003.0
2007-02-26 00:25:00,1.62274,1.62291,1.62247,1.62277,1886200018.0
2007-02-26 00:30:00,1.62292,1.62309,1.62245,1.62254,1709900008.0
2007-02-26 00:35:00,1.62285,1.623,1.62234,1.62249,1490200005.0
2007-02-26 00:40:00,1.6225,1.62262,1.62223,1.62239,1742900004.0
2007-02-26 00:45:00,1.6225,1.62257,1.6223,1.62235,1394200005.0
2007-02-26 00:50:00,1.62244,1.62271,1.62226,1.62248,2009400017.0
2007-02-26 00:55:00,1.6224,1.62265,1.62224,1.62247,1680000000.0
2007-02-26 01:00:00,1.6225,1.62266,1.62196,1.62243,2010800001.0
2007-02-26 01:05:00,1.62193,1.62279,1.62181,1.62219,1665000002.0
2007-02-26 01:10:00,1.62196,1.62238,1.62161,1.62167,1643700003.0
2007-02-26 01:15:00,1.6222,1.62235,1.62163,1.6221,1726000016.0
2007-02-26 01:20:00,1.62221,1.62262,1.62206,1.62221,1368500004.0
2007-02-26 01:25:00,1.62225,1.62255,1.62193,1.62221,1641300000.0
2007-02-26 01:30:00,1.62216,1.62281,1.62209,1.62269,1533300017.0
2007-02-26 01:35:00,1.62261,1.62282,1.62249,1.62262,1895199996.0
2007-02-26 01:40:00,1.62218,1.62293,1.62217,1.6228,1730900003.0
2007-02-26 01:45:00,1.62257,1.62273,1.62232,1.62244,1690000004.0
2007-02-26 01:50:00,1.62242,1.62284,1.62224,1.62246,1469800001.0
2007-02-26 01:55:00,1.62246,1.62272,1.62231,1.62237,1674100015.0
2007-02-26 02:00:00,1.62249,1.62277,1.62225,1.62245,1672500000.0
2007-02-26 02:05:00,1.6225,1.62258,1.62217,1.6224,1563200004.0
2007-02-26 02:10:00,1.6225,1.62265,1.62233,1.62265,718799999.0
2007-02-26 02:15:00,1.6225,1.62267,1.62237,1.62255,948200000.0
2007-02-26 02:20:00,1.62248,1.62272,1.62224,1.62248,1611500003.0
2007-02-26 02:25:00,1.62241,1.62256,1.62203,1.62242,1242199997.0
2007-02-26 02:30:00,1.62238,1.62243,1.62212,1.62227,972499997.0
2007-02-26 02:35:00,1.62234,1.62242,1.62188,1.6223,1243700008.0
2007-02-26 02:40:00,1.62239,1.62239,1.62187,1.62215,1098799996.0
2007-02-26 02:45:00,1.6222,1.6223,1.62162,1.62215,1165899999.0
2007-02-26 02:50:00,1.62225,1.62243,1.62208,1.62218,917400009.0
2007-02-26 02:55:00,1.62222,1.62233,1.62197,1.62216,1033800000.0
2007-02-26 03:00:00,1.62203,1.62228,1.62188,1.62204,873400000.0
2007-02-26 03:05:00,1.62196,1.62235,1.62196,1.6222,1077800005.0
2007-02-26 03:10:00,1.62215,1.6225,1.62208,1.62242,1100899995.0
2007-02-26 03:15:00,1.62233,1.6225,1.62206,1.62206,1232800008.0
2007-02-26 03:20:00,1.62205,1.6223,1.622,1.62225,1014400001.0
2007-02-26 03:25:00,1.62214,1.62232,1.62192,1.62226,795200001.0
2007-02-26 03:30:00,1.62219,1.62233,1.62199,1.62218,1473900006.0
2007-02-26 03:35:00,1.62224,1.62238,1.62202,1.62217,1475199998.0
2007-02-26 03:40:00,1.62223,1.62228,1.62163,1.62225,1224600010.0
2007-02-26 03:45:00,1.62223,1.62225,1.6218,1.62185,1226700004.0
2007-02-26 03:50:00,1.62197,1.62215,1.62182,1.62215,1119799993.0
2007-02-26 03:55:00,1.62218,1.62227,1.62157,1.62198,1374000002.0
2007-02-26 04:00:00,1.62205,1.62221,1.62182,1.62192,1290600002.0
2007-02-26 04:05:00,1.62199,1.62214,1.62168,1.622,1162699997.0
2007-02-26 04:10:00,1.62191,1.62216,1.62183,1.62198,1389099989.0
2007-02-26 04:15:00,1.62211,1.62222,1.62178,1.62215,1560400011.0
2007-02-26 04:20:00,1.62218,1.62229,1.62192,1.6222,1949899998.0
2007-02-26 04:25:00,1.62224,1.62238,1.622,1.62209,1404200002.0
2007-02-26 04:30:00,1.62205,1.62234,1.62204,1.6222,1061399999.0
2007-02-26 04:35:00,1.62229,1.62237,1.62208,1.62224,1193300004.0
2007-02-26 04:40:00,1.62225,1.62238,1.62209,1.6223,835299997.0
2007-02-26 04:45:00,1.62222,1.62243,1.622,1.62232,1649199998.0
2007-02-26 04:50:00,1.62224,1.62247,1.62201,1.62228,1609400011.0
2007-02-26 04:55:00,1.62229,1.62236,1.62197,1.62233,1168600001.0
2007-02-26 05:00:00,1.62231,1.62245,1.62211,1.62211,1312099998.0
2007-02-26 05:05:00,1.62218,1.6225,1.62215,1.62246,1133600001.0
2007-02-26 05:10:00,1.62242,1.62261,1.62228,1.6225,1202300006.0
2007-02-26 05:15:00,1.62248,1.62251,1.62195,1.62241,810599991.0
2007-02-26 05:20:00,1.62227,1.62275,1.62209,1.62265,1428200013.0
2007-02-26 05:25:00,1.62256,1.62275,1.62236,1.62275,1044999996.0
2007-02-26 05:30:00,1.62257,1.62283,1.62229,1.62268,1333100003.0
2007-02-26 05:35:00,1.62252,1.62288,1.62247,1.62277,1601200007.0
2007-02-26 05:40:00,1.62273,1.62285,1.62251,1.62251,499600002.0
2007-02-26 05:45:00,1.62261,1.62285,1.62245,1.62245,1402400001.0
2007-02-26 05:50:00,1.62269,1.62284,1.62248,1.6226,1463600004.0
2007-02-26 05:55:00,1.62243,1.62275,1.62214,1.62247,1214100010.0
2007-02-26 06:00:00,1.62218,1.62285,1.62195,1.62259,1657700010.0
2007-02-26 06:05:00,1.62256,1.62271,1.62212,1.62232,2052600010.0
2007-02-26 06:10:00,1.62234,1.6225,1.62194,1.62224,1164799996.0
2007-02-26 06:15:00,1.62223,1.62229,1.62198,1.62198,1674900004.0
2007-02-26 06:20:00,1.62225,1.62225,1.62195,1.62225,1061499991.0
2007-02-26 06:25:00,1.62218,1.62228,1.62197,1.6222,1208799993.0
2007-02-26 06:30:00,1.62215,1.62219,1.62189,1.622,1182899997.0
2007-02-26 06:35:00,1.62203,1.62213,1.62178,1.62212,1288000004.0
2007-02-26 06:40:00,1.62213,1.6222,1.62175,1.62196,1154699993.0
2007-02-26 06:45:00,1.62208,1.62225,1.622,1.62207,983200000.0
2007-02-26 06:50:00,1.6219,1.62261,1.6219,1.6224,1173700000.0
2007-02-26 06:55:00,1.6225,1.62259,1.62223,1.62238,1444800002.0
2007-02-26 07:00:00,1.62238,1.62245,1.6221,1.62245,1137400005.0
2007-02-26 07:05:00,1.62231,1.62251,1.62187,1.62222,1208700007.0
2007-02-26 07:10:00,1.6222,1.6225,1.6222,1.62245,666400001.0
2007-02-26 07:15:00,1.6224,1.62247,1.62212,1.62236,1224500014.0
2007-02-26 07:20:00,1.62234,1.62262,1.62207,1.62238,1179400012.0
2007-02-26 07:25:00,1.62236,1.62262,1.62221,1.62239,1563299998.0
2007-02-26 07:30:00,1.62239,1.62261,1.62226,1.62242,1206600004.0
2007-02-26 07:35:00,1.62234,1.62258,1.6223,1.62245,1047600008.0
2007-02-26 07:40:00,1.62252,1.62313,1.62225,1.6227,1575800001.0
2007-02-26 07:45:00,1.62287,1.62287,1.62258,1.62274,1659099998.0
2007-02-26 07:50:00,1.6228,1.62296,1.62249,1.62285,902799993.0
2007-02-26 07:55:00,1.62288,1.62322,1.62272,1.62308,1513000001.0
2007-02-26 08:00:00,1.62301,1.62317,1.62282,1.6229,1380999995.0
2007-02-26 08:05:00,1.6229,1.62305,1.62269,1.6229,1179800000.0
2007-02-26 08:10:00,1.62284,1.6231,1.62252,1.62268,1259100000.0
2007-02-26 08:15:00,1.62261,1.62303,1.62261,1.62286,928700001.0
2007-02-26 08:20:00,1.62285,1.62298,1.62265,1.62265,1051100002.0
2007-02-26 08:25:00,1.62288,1.62303,1.62261,1.62297,953100007.0
2007-02-26 08:30:00,1.62295,1.62314,1.62271,1.62279,1428500000.0
2007-02-26 08:35:00,1.62283,1.62283,1.62256,1.62278,1099300003.0
2007-02-26 08:40:00,1.62269,1.62279,1.62251,1.62269,966099999.0
2007-02-26 08:45:00,1.62282,1.62289,1.62241,1.62265,1474800004.0
2007-02-26 08:50:00,1.62261,1.62291,1.62255,1.62263,956400002.0
2007-02-26 08:55:00,1.62279,1.62282,1.62245,1.62258,1320200002.0
2007-02-26 09:00:00,1.6226,1.62266,1.62223,1.62245,1487300004.0
2007-02-26 09:05:00,1.62248,1.62263,1.62226,1.62229,1477300008.0
2007-02-26 09:10:00,1.62239,1.62276,1.62239,1.62262,1263899995.0
2007-02-26 09:15:00,1.62253,1.62271,1.62227,1.6225,1185600010.0
2007-02-26 09:20:00,1.62252,1.6228,1.62233,1.62256,1245800003.0
2007-02-26 09:25:00,1.62262,1.62283,1.62245,1.62262,1510800005.0
2007-02-26 09:30:00,1.62276,1.62343,1.62274,1.62331,974999998.0
2007-02-26 09:35:00,1.6232,1.62337,1.62299,1.62313,1811099999.0
2007-02-26 09:40:00,1.62295,1.62329,1.62275,1.62291,1433999993.0
2007-02-26 09:45:00,1.6229,1.62328,1.62247,1.62305,1812099995.0
2007-02-26 09:50:00,1.62294,1.62323,1.62277,1.62296,1424300001.0
2007-02-26 09:55:00,1.62295,1.62353,1.62284,1.6234,1335800005.0
2007-02-26 10:00:00,1.62349,1.62399,1.62344,1.62369,1351399997.0
2007-02-26 10:05:00,1.62337,1.62356,1.6231,1.6233,1702099995.0
2007-02-26 10:10:00,1.62317,1.62317,1.62161,1.62162,1117000008.0
2007-02-26 10:15:00,1.62135,1.62167,1.62111,1.62157,1516100002.0
2007-02-26 10:20:00,1.62141,1.62177,1.62069,1.62099,1066500000.0
2007-02-26 10:25:00,1.62097,1.62117,1.62062,1.62103,1590199998.0
2007-02-26 10:30:00,1.62119,1.62125,1.62072,1.62087,1427000009.0
2007-02-26 10:35:00,1.62093,1.62111,1.62069,1.62106,1074500004.0
2007-02-26 10:40:00,1.62077,1.62104,1.62061,1.62078,1407100002.0
2007-02-26 10:45:00,1.62091,1.62151,1.62089,1.62124,1324899999.0
2007-02-26 10:50:00,1.62155,1.62155,1.62101,1.62107,1321799997.0
2007-02-26 10:55:00,1.62095,1.6212,1.62071,1.62117,1698699997.0
2007-02-26 11:00:00,1.62111,1.62131,1.6204,1.62087,1318900007.0
2007-02-26 11:05:00,1.62068,1.6211,1.62068,1.62102,1655999998.0
2007-02-26 11:10:00,1.6209,1.62132,1.62084,1.6212,1340500005.0
2007-02-26 11:15:00,1.62122,1.62134,1.62106,1.62128,1235300004.0
2007-02-26 11:20:00,1.62126,1.62145,1.62094,1.62125,1633700001.0
2007-02-26 11:25:00,1.62128,1.62168,1.62104,1.62116,1417300005.0
2007-02-26 11:30:00,1.62117,1.62135,1.62098,1.62122,1600400008.0
2007-02-26 11:35:00,1.62114,1.62131,1.62052,1.62068,1672700004.0
2007-02-26 11:40:00,1.62069,1.62101,1.62055,1.62075,1529500001.0
2007-02-26 11:45:00,1.62092,1.62098,1.62049,1.62066,1423600005.0
2007-02-26 11:50:00,1.62074,1.62092,1.62051,1.62054,1721799992.0
2007-02-26 11:55:00,1.62048,1.62087,1.62048,1.6208,1421100000.0
2007-02-26 12:00:00,1.62088,1.62105,1.62065,1.6209,1463200001.0
2007-02-26 12:05:00,1.62091,1.62101,1.62065,1.62078,1311200011.0
2007-02-26 12:10:00,1.62092,1.62092,1.62049,1.62072,1321000001.0
2007-02-26 12:15:00,1.62085,1.62098,1.62065,1.62079,970400006.0
2007-02-26 12:20:00,1.62075,1.62095,1.6205,1.62061,1039200009.0
2007-02-26 12:25:00,1.62084,1.62092,1.62047,1.62087,1795000000.0
2007-02-26 12:30:00,1.62056,1.62073,1.62035,1.62035,1334000002.0
2007-02-26 12:35:00,1.62038,1.6207,1.6202,1.62041,1251200007.0
2007-02-26 12:40:00,1.62056,1.62084,1.62029,1.62063,1445500006.0
2007-02-26 12:45:00,1.62072,1.62098,1.62065,1.62078,1696800007.0
2007-02-26 12:50:00,1.62087,1.62109,1.62058,1.62064,1565999992.0
2007-02-26 12:55:00,1.62058,1.62104,1.62035,1.6209,1764199999.0
2007-02-26 13:00:00,1.6209,1.62103,1.62059,1.6207,1348400003.0
2007-02-26 13:05:00,1.62063,1.62081,1.6204,1.62069,1313300000.0
2007-02-26 13:10:00,1.62064,1.62079,1.62034,1.62057,749400001.0
2007-02-26 13:15:00,1.62066,1.62068,1.6203,1.62046,1269400000.0
2007-02-26 13:20:00,1.62049,1.62071,1.6204,1.62061,1246400004.0
2007-02-26 13:25:00,1.62068,1.62081,1.62044,1.62066,1545500006.0
2007-02-26 13:30:00,1.62058,1.62069,1.62027,1.62057,1509300002.0
2007-02-26 13:35:00,1.62046,1.62066,1.62038,1.62051,1215000004.0
2007-02-26 13:40:00,1.62039,1.62055,1.62019,1.62042,1226600001.0
2007-02-26 13:45:00,1.62048,1.62068,1.62035,1.62042,1587600013.0
2007-02-26 13:50:00,1.62055,1.62066,1.62006,1.62066,1402800005.0
2007-02-26 13:55:00,1.62061,1.62072,1.62033,1.6206,1507599994.0
2007-02-26 14:00:00,1.62059,1.6207,1.62023,1.62042,1486900000.0
2007-02-26 14:05:00,1.62048,1.62061,1.62027,1.62029,1580599995.0
2007-02-26 14:10:00,1.6203,1.62055,1.62014,1.62016,1159999990.0
2007-02-26 14:15:00,1.62012,1.6203,1.61988,1.62016,1585799994.0
2007-02-26 14:20:00,1.62015,1.62073,1.62008,1.6205,1509899995.0
2007-02-26 14:25:00,1.62051,1.62058,1.61982,1.62033,1301900004.0
2007-02-26 14:30:00,1.62033,1.62033,1.61992,1.62,1784400011.0
2007-02-26 14:35:00,1.62031,1.62038,1.61969,1.61979,1592800004.0
2007-02-26 14:40:00,1.61982,1.62018,1.61964,1.62007,1732700009.0
2007-02-26 14:45:00,1.62,1.62011,1.6196,1.61964,1051199992.0
2007-02-26 14:50:00,1.61972,1.61987,1.6193,1.61937,1243399999.0
2007-02-26 14:55:00,1.61936,1.61962,1.61917,1.61939,1651500009.0
2007-02-26 15:00:00,1.61946,1.61976,1.61884,1.6193,1215600008.0
2007-02-26 15:05:00,1.61927,1.61992,1.61923,1.61988,1109000011.0
2007-02-26 15:10:00,1.62007,1.62051,1.62,1.62011,1203899993.0
2007-02-26 15:15:00,1.62021,1.62025,1.61965,1.62,1707900002.0
2007-02-26 15:20:00,1.61982,1.62013,1.61977,1.61994,1376699991.0
2007-02-26 15:25:00,1.6202,1.62025,1.61961,1.61976,1447500005.0
2007-02-26 15:30:00,1.61979,1.61997,1.61928,1.61928,1190000002.0
2007-02-26 15:35:00,1.6195,1.61958,1.61916,1.61952,1149900001.0
2007-02-26 15:40:00,1.61933,1.61963,1.61909,1.61954,1211900003.0
2007-02-26 15:45:00,1.61957,1.61972,1.61918,1.61955,1646399993.0
2007-02-26 15:50:00,1.61945,1.61968,1.61934,1.61948,1485399999.0
2007-02-26 15:55:00,1.61948,1.62019,1.61938,1.62019,1259900007.0
2007-02-26 16:00:00,1.62008,1.6203,1.61984,1.62012,1672300012.0
2007-02-26 16:05:00,1.62015,1.62041,1.62,1.62033,1559500000.0
2007-02-26 16:10:00,1.62039,1.62075,1.6201,1.62073,1545800003.0
2007-02-26 16:15:00,1.62057,1.62082,1.62037,1.6207,1663700000.0
2007-02-26 16:20:00,1.62072,1.621,1.62056,1.62093,1721000007.0
2007-02-26 16:25:00,1.62103,1.62133,1.62087,1.6211,1161200013.0
2007-02-26 16:30:00,1.621,1.6212,1.62082,1.62103,1445700002.0
2007-02-26 16:35:00,1.62099,1.62107,1.62065,1.62103,1439499994.0
2007-02-26 16:40:00,1.62084,1.62113,1.6207,1.62105,1112199997.0
2007-02-26 16:45:00,1.62086,1.62113,1.62077,1.62112,1312800009.0
2007-02-26 16:50:00,1.62112,1.62113,1.62072,1.62089,1287000009.0
2007-02-26 16:55:00,1.62084,1.6211,1.62046,1.62098,1141700003.0
2007-02-26 17:00:00,1.62095,1.62123,1.62077,1.6209,1353099993.0
2007-02-26 17:05:00,1.62114,1.62143,1.62092,1.62114,1736000000.0
2007-02-26 17:10:00,1.62119,1.62178,1.6211,1.62168,1600799995.0
2007-02-26 17:15:00,1.62167,1.62176,1.62142,1.62151,1104400006.0
2007-02-26 17:20:00,1.62158,1.62181,1.62141,1.62174,1083000005.0
2007-02-26 17:25:00,1.62172,1.6223,1.62163,1.62209,1175000008.0
2007-02-26 17:30:00,1.62181,1.62205,1.62149,1.62161,1112800004.0
2007-02-26 17:35:00,1.62169,1.62178,1.62121,1.62162,996700000.0
2007-02-26 17:40:00,1.62138,1.62168,1.62121,1.62157,1413700001.0
2007-02-26 17:45:00,1.62135,1.62156,1.62125,1.62155,1451100009.0
2007-02-26 17:50:00,1.62154,1.62173,1.62143,1.6216,1638100003.0
2007-02-26 17:55:00,1.62143,1.62153,1.62102,1.62119,1124099994.0
2007-02-26 18:00:00,1.62126,1.6222,1.62126,1.6221,6326600015.0
2007-02-26 18:05:00,1.622,1.6221,1.62098,1.62112,6158800016.0
2007-02-26 18:10:00,1.6216,1.6217,1.62095,1.6217,6509500008.0
2007-02-26 18:15:00,1.6212,1.6216,1.62086,1.6216,5528000012.0
2007-02-26 18:20:00,1.62126,1.62142,1.62108,1.6214,6105999999.0
2007-02-26 18:25:00,1.6213,1.62162,1.62126,1.62148,5657399987.0
2007-02-26 18:30:00,1.62146,1.6219,1.62109,1.6218,7165300020.0
2007-02-26 18:35:00,1.62134,1.62199,1.62127,1.62188,8449400039.0
2007-02-26 18:40:00,1.6217,1.62263,1.6217,1.62233,4919200004.0
2007-02-26 18:45:00,1.6222,1.62255,1.6221,1.62225,2792600005.0
2007-02-26 18:50:00,1.62218,1.62242,1.622,1.62206,4968000014.0
2007-02-26 18:55:00,1.62208,1.62224,1.62177,1.6221,5895500014.0
2007-02-26 19:00:00,1.62187,1.62217,1.62184,1.62212,2446900008.0
2007-02-26 19:05:00,1.62208,1.62219,1.62133,1.62135,7228100022.0
2007-02-26 19:10:00,1.62142,1.62179,1.6213,1.62175,4035000022.0
2007-02-26 19:15:00,1.62174,1.62177,1.62146,1.62155,4277399997.0
2007-02-26 19:20:00,1.62158,1.62164,1.62115,1.62136,3553800012.0
2007-02-26 19:25:00,1.6214,1.62147,1.62117,1.62117,4427399994.0
2007-02-26 19:30:00,1.6218,1.62199,1.62155,1.62176,6088700002.0
2007-02-26 19:35:00,1.62175,1.62183,1.62138,1.62165,4371200007.0
2007-02-26 19:40:00,1.62168,1.62172,1.62137,1.6215,3245200000.0
2007-02-26 19:45:00,1.62145,1.62172,1.62103,1.62116,3248600020.0
2007-02-26 19:50:00,1.62106,1.62172,1.62096,1.62151,2149700004.0
2007-02-26 19:55:00,1.62149,1.62161,1.6212,1.6214,6476700010.0
2007-02-26 20:00:00,1.62134,1.62153,1.62118,1.62153,2191400012.0
2007-02-26 20:05:00,1.62152,1.62166,1.62122,1.62151,2774200006.0
2007-02-26 20:10:00,1.62158,1.62176,1.62142,1.6217,3532600009.0
2007-02-26 20:15:00,1.6217,1.62196,1.6216,1.6218,4839000011.0
2007-02-26 20:20:00,1.6219,1.6219,1.62156,1.62164,3869299992.0
2007-02-26 20:25:00,1.62172,1.62194,1.62161,1.62175,3175500000.0
2007-02-26 20:30:00,1.6213,1.62196,1.6213,1.62169,3296700009.0
2007-02-26 20:35:00,1.62185,1.62197,1.62145,1.62169,4629700000.0
2007-02-26 20:40:00,1.62163,1.62189,1.62139,1.62155,4528099981.0
2007-02-26 20:45:00,1.62175,1.62198,1.62156,1.62195,4145599994.0
2007-02-26 20:50:00,1.62153,1.62201,1.62123,1.62178,5724500025.0
2007-02-26 20:55:00,1.62167,1.62178,1.6207,1.6207,5765699990.0
2007-02-26 21:00:00,1.6206,1.62195,1.6206,1.62162,6898300001.0
2007-02-26 21:05:00,1.62183,1.62201,1.62167,1.62167,2781700010.0
2007-02-26 21:10:00,1.62185,1.62217,1.62174,1.62208,3960400007.0
2007-02-26 21:15:00,1.62208,1.62221,1.62145,1.62173,4117100010.0
2007-02-26 21:20:00,1.6209,1.62191,1.62085,1.62163,7758300052.0
2007-02-26 21:25:00,1.62148,1.62171,1.62106,1.62125,3525200002.0
2007-02-26 21:30:00,1.62135,1.62152,1.6211,1.6214,3395800016.0
2007-02-26 21:35:00,1.62131,1.62154,1.62126,1.62142,2176100009.0
2007-02-26 21:40:00,1.62147,1.62159,1.62109,1.62141,4359999995.0
2007-02-26 21:45:00,1.62147,1.62155,1.6208,1.62084,4870400012.0
2007-02-26 21:50:00,1.62056,1.62074,1.62034,1.62059,3591000007.0
2007-02-26 21:55:00,1.62063,1.62106,1.62057,1.6208,3046500010.0
2007-02-26 22:00:00,1.62063,1.62083,1.62041,1.62063,2867100006.0
2007-02-26 22:05:00,1.62067,1.62096,1.62048,1.62088,2062000005.0
2007-02-26 22:10:00,1.62094,1.62102,1.62073,1.6209,1687100002.0
2007-02-26 22:15:00,1.62088,1.62114,1.62043,1.62097,1689699994.0
2007-02-26 22:20:00,1.62105,1.62115,1.62075,1.62092,2147100008.0
2007-02-26 22:25:00,1.62101,1.6211,1.62051,1.6211,2910500000.0
2007-02-26 22:30:00,1.62083,1.62122,1.62045,1.6211,2616600020.0
2007-02-26 22:35:00,1.62113,1.62115,1.62068,1.62102,2559900004.0
2007-02-26 22:40:00,1.62088,1.62108,1.62055,1.62091,3419799995.0
2007-02-26 22:45:00,1.62093,1.62105,1.62055,1.62095,1524200012.0
2007-02-26 22:50:00,1.62086,1.621,1.6206,1.62066,1798200005.0
2007-02-26 22:55:00,1.62075,1.62111,1.62037,1.6208,1457000010.0
2007-02-26 23:00:00,1.6204,1.62105,1.6204,1.62095,1227500000.0
2007-02-26 23:05:00,1.62091,1.62144,1.62075,1.62135,1295499998.0
2007-02-26 23:10:00,1.62124,1.62141,1.62106,1.62124,1005600004.0
2007-02-26 23:15:00,1.62142,1.6215,1.62113,1.62114,1327500003.0
2007-02-26 23:20:00,1.62136,1.62147,1.62115,1.62134,1254499998.0
2007-02-26 23:25:00,1.62132,1.62154,1.62118,1.62127,1146600006.0
2007-02-26 23:30:00,1.62129,1.62145,1.62106,1.6213,1425600003.0
2007-02-26 23:35:00,1.6214,1.62145,1.62105,1.62144,1001100010.0
2007-02-26 23:40:00,1.62141,1.62156,1.62088,1.62143,1619200005.0
2007-02-26 23:45:00,1.62132,1.62184,1.62132,1.62163,1200999995.0
2007-02-26 23:50:00,1.62162,1.62208,1.62142,1.62142,1063600007.0
2007-02-26 23:55:00,1.62153,1.62179,1.62142,1.62173,880700008.0
2007-02-27 00:00:00,1.62158,1.62181,1.6215,1.6218,613400002.0
2007-02-27 00:05:00,1.62185,1.62205,1.62177,1.62184,1250399998.0
2007-02-27 00:10:00,1.6219,1.62203,1.62148,1.62161,1603299994.0
2007-02-27 00:15:00,1.62159,1.62174,1.62138,1.62165,875800000.0
2007-02-27 00:20:00,1.62165,1.62167,1.62125,1.62142,923499999.0
2007-02-27 00:25:00,1.6215,1.62155,1.62127,1.62143,876800001.0
2007-02-27 00:30:00,1.62155,1.62176,1.62139,1.62162,1138999997.0
2007-02-27 00:35:00,1.62151,1.6219,1.62137,1.62161,1187499985.0
2007-02-27 00:40:00,1.62172,1.62213,1.62121,1.622,1327300010.0
2007-02-27 00:45:00,1.62202,1.62215,1.62178,1.62196,985999993.0
2007-02-27 00:50:00,1.62214,1.62221,1.62184,1.62193,1202799997.0
2007-02-27 00:55:00,1.62197,1.62222,1.62159,1.62201,1278900006.0
2007-02-27 01:00:00,1.62187,1.62232,1.62178,1.62199,1618800004.0
2007-02-27 01:05:00,1.62201,1.62233,1.62196,1.62223,1336900006.0
2007-02-27 01:10:00,1.62224,1.62224,1.62172,1.62187,1056499998.0
2007-02-27 01:15:00,1.62185,1.62198,1.62144,1.6219,1248800001.0
2007-02-27 01:20:00,1.62185,1.62193,1.6217,1.62188,597800005.0
2007-02-27 01:25:00,1.6218,1.62208,1.62161,1.62185,1267699998.0
2007-02-27 01:30:00,1.62179,1.62203,1.62158,1.62178,1323000008.0
2007-02-27 01:35:00,1.62172,1.62187,1.62157,1.62158,1171500004.0
2007-02-27 01:40:00,1.62177,1.62188,1.62164,1.62185,1106699998.0
2007-02-27 01:45:00,1.62177,1.62193,1.62149,1.62171,1114999999.0
2007-02-27 01:50:00,1.62185,1.62185,1.62141,1.62155,801700004.0
2007-02-27 01:55:00,1.62169,1.62169,1.62141,1.62157,781200006.0
2007-02-27 02:00:00,1.62165,1.62182,1.62131,1.62174,1317200008.0
2007-02-27 02:05:00,1.6217,1.62191,1.62144,1.62172,1305600001.0
2007-02-27 02:10:00,1.62136,1.62202,1.62096,1.62189,1041399998.0
2007-02-27 02:15:00,1.62188,1.62188,1.62141,1.62153,725100006.0
2007-02-27 02:20:00,1.62159,1.62172,1.62113,1.62147,1437300000.0
2007-02-27 02:25:00,1.62145,1.62145,1.62111,1.62134,1140600007.0
2007-02-27 02:30:00,1.6211,1.62145,1.62099,1.62117,1118599998.0
2007-02-27 02:35:00,1.62122,1.62157,1.62101,1.62157,1392400001.0
2007-02-27 02:40:00,1.62163,1.62171,1.62078,1.621,1306499997.0
2007-02-27 02:45:00,1.62083,1.62154,1.62079,1.62113,1636000001.0
2007-02-27 02:50:00,1.62102,1.62115,1.6208,1.62099,864500004.0
2007-02-27 02:55:00,1.62091,1.62091,1.62046,1.62046,1442600007.0
2007-02-27 03:00:00,1.62054,1.6207,1.62012,1.62037,1719200003.0
2007-02-27 03:05:00,1.62043,1.62045,1.62013,1.62029,1042300008.0
2007-02-27 03:10:00,1.62032,1.62062,1.62024,1.62053,1185199998.0
2007-02-27 03:15:00,1.6205,1.62065,1.62027,1.62058,1129500013.0
2007-02-27 03:20:00,1.62057,1.62092,1.62048,1.62085,1065200006.0
2007-02-27 03:25:00,1.62081,1.62101,1.62066,1.62085,1171100004.0
2007-02-27 03:30:00,1.6208,1.62099,1.6207,1.62095,1319100000.0
2007-02-27 03:35:00,1.6207,1.6208,1.62045,1.6208,883399998.0
2007-02-27 03:40:00,1.62073,1.62078,1.62042,1.62067,1437200002.0
2007-02-27 03:45:00,1.62072,1.62089,1.62048,1.62077,1347599995.0
2007-02-27 03:50:00,1.6207,1.62095,1.62064,1.62083,1085500003.0
2007-02-27 03:55:00,1.62072,1.62098,1.62065,1.62079,1263800000.0
2007-02-27 04:00:00,1.62088,1.62101,1.62073,1.62096,1062700004.0
2007-02-27 04:05:00,1.62099,1.62103,1.62014,1.62018,1594700000.0
2007-02-27 04:10:00,1.6209,1.62101,1.62057,1.62063,1109700009.0
2007-02-27 04:15:00,1.62058,1.62062,1.62029,1.62045,797700001.0
2007-02-27 04:20:00,1.62041,1.62058,1.62022,1.6204,1515300005.0
2007-02-27 04:25:00,1.62058,1.62063,1.62036,1.62037,1032400004.0
2007-02-27 04:30:00,1.62029,1.62058,1.62029,1.62047,554000005.0
2007-02-27 04:35:00,1.62034,1.62054,1.62008,1.62032,1287699993.0
2007-02-27 04:40:00,1.6203,1.62061,1.62007,1.62031,1707500000.0
2007-02-27 04:45:00,1.62021,1.62047,1.61972,1.6204,1444600006.0
2007-02-27 04:50:00,1.62027,1.6205,1.62011,1.62031,879500002.0
2007-02-27 04:55:00,1.62047,1.62053,1.62025,1.62032,1573900006.0
2007-02-27 05:00:00,1.62036,1.6206,1.62031,1.62035,1425399997.0
2007-02-27 05:05:00,1.62057,1.62063,1.61987,1.62051,768600004.0
2007-02-27 05:10:00,1.6206,1.62092,1.6202,1.62074,1195599999.0
2007-02-27 05:15:00,1.62074,1.62105,1.62063,1.62079,1330800007.0
2007-02-27 05:20:00,1.62075,1.62076,1.62032,1.62067,1602299996.0
2007-02-27 05:25:00,1.62068,1.62097,1.62056,1.62088,1230599999.0
2007-02-27 05:30:00,1.62084,1.62102,1.62062,1.62085,1076200003.0
2007-02-27 05:35:00,1.6207,1.62085,1.62033,1.6206,1026199996.0
2007-02-27 05:40:00,1.62074,1.62087,1.6205,1.62068,796799996.0
2007-02-27 05:45:00,1.6207,1.62098,1.62052,1.62082,1215299998.0
2007-02-27 05:50:00,1.62087,1.62098,1.62044,1.62057,1466400000.0
2007-02-27 05:55:00,1.62039,1.62083,1.62039,1.6207,1236300004.0
2007-02-27 06:00:00,1.62061,1.62078,1.62019,1.62029,1271099997.0
2007-02-27 06:05:00,1.62059,1.6209,1.62043,1.62069,1768999998.0
2007-02-27 06:10:00,1.6208,1.62085,1.62043,1.62049,1448900007.0
2007-02-27 06:15:00,1.62063,1.62078,1.6204,1.62055,1340500007.0
2007-02-27 06:20:00,1.62064,1.62084,1.62032,1.62061,1509500002.0
2007-02-27 06:25:00,1.62057,1.6208,1.62046,1.62049,1209400002.0
2007-02-27 06:30:00,1.62043,1.62065,1.62019,1.62058,1261700002.0
2007-02-27 06:35:00,1.62048,1.62067,1.62036,1.62055,897400003.0
2007-02-27 06:40:00,1.6204,1.62071,1.6204,1.62058,1202900002.0
2007-02-27 06:45:00,1.62065,1.62073,1.62029,1.62029,1225900004.0
2007-02-27 06:50:00,1.62035,1.62049,1.62015,1.62045,1535900011.0
2007-02-27 06:55:00,1.62052,1.62065,1.62026,1.62052,1440899998.0
2007-02-27 07:00:00,1.62036,1.62064,1.6203,1.62058,1199199995.0
2007-02-27 07:05:00,1.62051,1.62058,1.62025,1.62045,971899997.0
2007-02-27 07:10:00,1.62029,1.62055,1.61999,1.62052,874900002.0
2007-02-27 07:15:00,1.62042,1.62055,1.62029,1.62035,1242300003.0
2007-02-27 07:20:00,1.62047,1.62059,1.62033,1.62034,949700002.0
2007-02-27 07:25:00,1.62034,1.62058,1.62024,1.62046,1201400001.0
2007-02-27 07:30:00,1.62048,1.62052,1.62014,1.62031,1259700007.0
2007-02-27 07:35:00,1.6203,1.62041,1.6202,1.6203,405799998.0
2007-02-27 07:40:00,1.62027,1.62038,1.61992,1.62,1271099996.0
2007-02-27 07:45:00,1.62,1.62022,1.61991,1.62013,1482399996.0
2007-02-27 07:50:00,1.61995,1.62012,1.61965,1.61997,1232600001.0
2007-02-27 07:55:00,1.61986,1.62051,1.6198,1.62037,1346899998.0
2007-02-27 08:00:00,1.62039,1.62073,1.62019,1.6203,1637600004.0
2007-02-27 08:05:00,1.62025,1.62043,1.62,1.6204,1248500000.0
2007-02-27 08:10:00,1.62003,1.62058,1.61983,1.61983,1234400004.0
2007-02-27 08:15:00,1.61995,1.62011,1.61974,1.61993,1275200001.0
2007-02-27 08:20:00,1.6199,1.62009,1.61979,1.61996,1236900000.0
2007-02-27 08:25:00,1.61996,1.62036,1.61994,1.62016,1506700000.0
2007-02-27 08:30:00,1.62027,1.62033,1.61997,1.62013,1419400010.0
2007-02-27 08:35:00,1.62001,1.62015,1.61987,1.61993,1183199996.0
2007-02-27 08:40:00,1.61991,1.62008,1.61979,1.61997,1220800002.0
2007-02-27 08:45:00,1.62,1.62015,1.61972,1.6201,1266400003.0
2007-02-27 08:50:00,1.62,1.62,1.61943,1.61943,1419400008.0
2007-02-27 08:55:00,1.61938,1.61948,1.61907,1.61941,1332500005.0
2007-02-27 09:00:00,1.61936,1.61958,1.6192,1.61955,1276099999.0
2007-02-27 09:05:00,1.61955,1.61995,1.61945,1.61959,1351500004.0
2007-02-27 09:10:00,1.61973,1.61973,1.61909,1.61911,1171300003.0
2007-02-27 09:15:00,1.61919,1.61923,1.61892,1.61908,1383000001.0
2007-02-27 09:20:00,1.6191,1.61921,1.61864,1.61864,1265700000.0
2007-02-27 09:25:00,1.61845,1.61883,1.61808,1.61824,1787500012.0
2007-02-27 09:30:00,1.61816,1.61863,1.61813,1.6183,1209700000.0
2007-02-27 09:35:00,1.61842,1.61868,1.61823,1.6185,1254100003.0
2007-02-27 09:40:00,1.6186,1.61886,1.61849,1.61855,1155600005.0
2007-02-27 09:45:00,1.61887,1.61887,1.61859,1.61861,1647000000.0
2007-02-27 09:50:00,1.61872,1.61882,1.61846,1.61854,896900006.0
2007-02-27 09:55:00,1.61847,1.61862,1.61808,1.61815,1103300001.0
2007-02-27 10:00:00,1.61819,1.61822,1.61775,1.61805,1684500002.0
2007-02-27 10:05:00,1.61794,1.61826,1.61764,1.61767,1729299997.0
2007-02-27 10:10:00,1.61751,1.61753,1.61685,1.6171,1300099998.0
2007-02-27 10:15:00,1.61718,1.61781,1.61701,1.61742,1762900009.0
2007-02-27 10:20:00,1.6175,1.61778,1.61741,1.61765,1422200004.0
2007-02-27 10:25:00,1.6177,1.6177,1.61696,1.61711,1549200002.0
2007-02-27 10:30:00,1.617,1.61763,1.61653,1.61733,1381400004.0
2007-02-27 10:35:00,1.61768,1.61803,1.61762,1.61794,1370600005.0
2007-02-27 10:40:00,1.61762,1.61783,1.61727,1.61757,1707300001.0
2007-02-27 10:45:00,1.61764,1.61779,1.61744,1.61763,1399300007.0
2007-02-27 10:50:00,1.61752,1.61793,1.61735,1.6178,1306900007.0
2007-02-27 10:55:00,1.61775,1.61829,1.61775,1.61802,1771400001.0
2007-02-27 11:00:00,1.61818,1.61828,1.61732,1.61745,1694099997.0
2007-02-27 11:05:00,1.61745,1.61766,1.61715,1.61755,1431400002.0
2007-02-27 11:10:00,1.61758,1.6177,1.61729,1.61752,1388999995.0
2007-02-27 11:15:00,1.61734,1.61747,1.61713,1.61736,1551400001.0
2007-02-27 11:20:00,1.61731,1.61786,1.61711,1.61747,1370299999.0
2007-02-27 11:25:00,1.61751,1.61801,1.61725,1.61778,1683000008.0
2007-02-27 11:30:00,1.61793,1.61793,1.61732,1.61739,1743900003.0
2007-02-27 11:35:00,1.61745,1.61785,1.61741,1.6178,1657800008.0
2007-02-27 11:40:00,1.61777,1.61795,1.61753,1.61786,1473200007.0
2007-02-27 11:45:00,1.61776,1.61792,1.61742,1.61765,1509700011.0
2007-02-27 11:50:00,1.61762,1.61807,1.61756,1.61796,1778099998.0
2007-02-27 11:55:00,1.61783,1.61854,1.61783,1.61825,1573999995.0
2007-02-27 12:00:00,1.6185,1.61865,1.6181,1.61817,1546500009.0
2007-02-27 12:05:00,1.61823,1.61823,1.61771,1.61803,1352900007.0
2007-02-27 12:10:00,1.61803,1.61861,1.61786,1.61846,1155900006.0
2007-02-27 12:15:00,1.61847,1.61871,1.61826,1.61855,1521100003.0
2007-02-27 12:20:00,1.61861,1.61872,1.61826,1.61828,1038299999.0
2007-02-27 12:25:00,1.61823,1.61833,1.61793,1.61812,1546100005.0
2007-02-27 12:30:00,1.61804,1.61849,1.61801,1.6183,1343800006.0
2007-02-27 12:35:00,1.61828,1.61848,1.61797,1.61799,1306200003.0
2007-02-27 12:40:00,1.61815,1.6184,1.61781,1.61809,1283899997.0
2007-02-27 12:45:00,1.61787,1.61828,1.61783,1.61808,1550800003.0
2007-02-27 12:50:00,1.61799,1.61811,1.61766,1.61798,1563600001.0
2007-02-27 12:55:00,1.618,1.61808,1.61755,1.61772,1419499997.0
2007-02-27 13:00:00,1.61759,1.61788,1.61745,1.6177,1360200001.0
2007-02-27 13:05:00,1.61755,1.61826,1.61755,1.61825,1511900004.0
2007-02-27 13:10:00,1.61827,1.61842,1.61811,1.6182,1311500004.0
2007-02-27 13:15:00,1.61817,1.61833,1.618,1.61818,1216000005.0
2007-02-27 13:20:00,1.61812,1.61838,1.61747,1.61828,1296900005.0
2007-02-27 13:25:00,1.61829,1.61834,1.61795,1.61833,1545199997.0
2007-02-27 13:30:00,1.61829,1.61838,1.61801,1.61815,2005600016.0
2007-02-27 13:35:00,1.61808,1.61818,1.61787,1.61795,1284400007.0
2007-02-27 13:40:00,1.61799,1.61805,1.61772,1.61792,1451300000.0
2007-02-27 13:45:00,1.61804,1.61837,1.61797,1.61814,1465100005.0
2007-02-27 13:50:00,1.61812,1.61832,1.61782,1.61832,1586000008.0
2007-02-27 13:55:00,1.61824,1.61843,1.61792,1.61808,1591399997.0
2007-02-27 14:00:00,1.61799,1.61811,1.6175,1.61808,1533000015.0
2007-02-27 14:05:00,1.61811,1.61833,1.61797,1.6181,1420999996.0
2007-02-27 14:10:00,1.61806,1.61825,1.61794,1.61817,1659299992.0
2007-02-27 14:15:00,1.6182,1.61825,1.61798,1.6182,1167099996.0
2007-02-27 14:20:00,1.61805,1.61829,1.61787,1.61819,1957599990.0
2007-02-27 14:25:00,1.61807,1.6182,1.61774,1.618,1755300010.0
2007-02-27 14:30:00,1.61801,1.61821,1.61766,1.61802,1466599999.0
2007-02-27 14:35:00,1.61802,1.61834,1.61779,1.6181,1694099995.0
2007-02-27 14:40:00,1.61832,1.61832,1.6179,1.61804,1704499989.0
2007-02-27 14:45:00,1.61811,1.6183,1.61782,1.61803,1349299994.0
2007-02-27 14:50:00,1.6181,1.61837,1.61795,1.61811,1456600003.0
2007-02-27 14:55:00,1.61818,1.61828,1.61762,1.61767,1142600011.0
2007-02-27 15:00:00,1.61788,1.61814,1.6178,1.6181,1349199990.0
2007-02-27 15:05:00,1.6181,1.61825,1.6177,1.61789,1004900012.0
2007-02-27 15:10:00,1.61782,1.61846,1.61781,1.61822,1492800006.0
2007-02-27 15:15:00,1.61818,1.61822,1.61758,1.6179,1700500002.0
2007-02-27 15:20:00,1.61798,1.61802,1.61717,1.6174,1497500004.0
2007-02-27 15:25:00,1.61737,1.61787,1.61724,1.61762,1031900003.0
2007-02-27 15:30:00,1.61754,1.61754,1.61706,1.61706,1758100003.0
2007-02-27 15:35:00,1.61739,1.61749,1.61706,1.6171,1467899990.0
2007-02-27 15:40:00,1.61715,1.61723,1.61672,1.6168,979200006.0
2007-02-27 15:45:00,1.61658,1.6169,1.61633,1.6169,1771000000.0
2007-02-27 15:50:00,1.61689,1.6172,1.61658,1.61685,1193900005.0
2007-02-27 15:55:00,1.6166,1.61676,1.61637,1.61647,1234999989.0
2007-02-27 16:00:00,1.61677,1.61702,1.61661,1.61689,868800007.0
2007-02-27 16:05:00,1.61698,1.61722,1.61681,1.61712,1453600004.0
2007-02-27 16:10:00,1.61729,1.61737,1.61685,1.6173,1411300002.0
2007-02-27 16:15:00,1.61717,1.61746,1.6168,1.61708,1472499997.0
2007-02-27 16:20:00,1.61722,1.61767,1.61709,1.61765,1150800011.0
2007-02-27 16:25:00,1.61751,1.61832,1.61739,1.61831,1119000005.0
2007-02-27 16:30:00,1.61807,1.61829,1.61769,1.6179,1170800003.0
2007-02-27 16:35:00,1.61775,1.61787,1.61726,1.61761,1059699994.0
2007-02-27 16:40:00,1.61744,1.61771,1.61724,1.61747,1640800007.0
2007-02-27 16:45:00,1.61739,1.61743,1.61689,1.61702,1504699994.0
2007-02-27 16:50:00,1.61703,1.6172,1.61684,1.61716,1548199998.0
2007-02-27 16:55:00,1.61717,1.61723,1.61657,1.61687,1288600005.0
2007-02-27 17:00:00,1.61697,1.61764,1.61674,1.61733,1655199998.0
2007-02-27 17:05:00,1.61746,1.61794,1.61736,1.61785,1573600002.0
2007-02-27 17:10:00,1.61792,1.61807,1.61698,1.61719,1250900002.0
2007-02-27 17:15:00,1.61738,1.6176,1.6172,1.61758,1339400001.0
2007-02-27 17:20:00,1.61754,1.61784,1.61738,1.61753,1370700003.0
2007-02-27 17:25:00,1.61769,1.61788,1.6175,1.61769,1388700010.0
2007-02-27 17:30:00,1.61756,1.61781,1.61743,1.61767,1585300003.0
2007-02-27 17:35:00,1.61763,1.61789,1.61726,1.61773,1418800002.0
2007-02-27 17:40:00,1.61754,1.61799,1.61746,1.61791,1568200005.0
2007-02-27 17:45:00,1.61776,1.61801,1.61762,1.61762,1541000001.0
2007-02-27 17:50:00,1.61764,1.6178,1.61718,1.6174,1722500002.0
2007-02-27 17:55:00,1.61726,1.61759,1.61707,1.61734,1163999998.0
2007-02-27 18:00:00,1.61708,1.61735,1.6157,1.6159,6987600033.0
2007-02-27 18:05:00,1.6158,1.61694,1.6153,1.61673,8076500045.0
2007-02-27 18:10:00,1.6152,1.61685,1.6149,1.6149,7452499997.0
2007-02-27 18:15:00,1.61668,1.61674,1.6147,1.61646,7817200005.0
2007-02-27 18:20:00,1.61652,1.61673,1.6149,1.6149,4683799989.0
2007-02-27 18:25:00,1.615,1.61623,1.6149,1.61603,8367199974.0
2007-02-27 18:30:00,1.61606,1.61663,1.6144,1.6146,7898400015.0
2007-02-27 18:35:00,1.61665,1.61687,1.6145,1.61676,8922500015.0
2007-02-27 18:40:00,1.6146,1.6169,1.6145,1.61662,4664300007.0
2007-02-27 18:45:00,1.61658,1.61684,1.61648,1.6167,2619099985.0
2007-02-27 18:50:00,1.61665,1.61694,1.61641,1.61683,5380400021.0
2007-02-27 18:55:00,1.61689,1.61694,1.61642,1.6165,6147800021.0
2007-02-27 19:00:00,1.61645,1.6166,1.61558,1.61575,2817100012.0
2007-02-27 19:05:00,1.61585,1.61589,1.61529,1.61529,5941300011.0
2007-02-27 19:10:00,1.61535,1.6154,1.61486,1.61495,4038200019.0
2007-02-27 19:15:00,1.61493,1.61511,1.61467,1.61495,4404099999.0
2007-02-27 19:20:00,1.61502,1.61511,1.61476,1.61499,3387900002.0
2007-02-27 19:25:00,1.615,1.61528,1.61486,1.61488,4718400013.0
2007-02-27 19:30:00,1.61464,1.61483,1.61432,1.6145,4614300008.0
2007-02-27 19:35:00,1.61437,1.6148,1.61417,1.61459,3520999994.0
2007-02-27 19:40:00,1.61455,1.61512,1.6144,1.6148,3006200009.0
2007-02-27 19:45:00,1.61484,1.615,1.61466,1.61485,3095900012.0
2007-02-27 19:50:00,1.61482,1.615,1.61445,1.61452,2405200002.0
2007-02-27 19:55:00,1.61458,1.61467,1.61402,1.61422,5740500024.0
2007-02-27 20:00:00,1.61447,1.6147,1.6143,1.61445,2536700007.0
2007-02-27 20:05:00,1.6144,1.6144,1.61377,1.6138,2563799996.0
2007-02-27 20:10:00,1.6139,1.614,1.61351,1.61369,3456500025.0
2007-02-27 20:15:00,1.6136,1.61384,1.613,1.6131,4471999996.0
2007-02-27 20:20:00,1.613,1.61418,1.613,1.61401,3927999991.0
2007-02-27 20:25:00,1.61396,1.61411,1.6128,1.61365,4876000020.0
2007-02-27 20:30:00,1.613,1.61373,1.6128,1.61365,1867500025.0
2007-02-27 20:35:00,1.61351,1.61385,1.61348,1.61349,4991300027.0
2007-02-27 20:40:00,1.6137,1.61374,1.61327,1.61334,4417700003.0
2007-02-27 20:45:00,1.61355,1.61372,1.61331,1.61358,4388000019.0
2007-02-27 20:50:00,1.61357,1.61381,1.61343,1.61367,6236500007.0
2007-02-27 20:55:00,1.61368,1.6138,1.6112,1.6113,7255900000.0
2007-02-27 21:00:00,1.6115,1.61423,1.6106,1.61385,6849500006.0
2007-02-27 21:05:00,1.61374,1.61387,1.61331,1.61347,3104700025.0
2007-02-27 21:10:00,1.61346,1.61361,1.61273,1.61304,4109200011.0
2007-02-27 21:15:00,1.61308,1.6132,1.61275,1.61293,4242200006.0
2007-02-27 21:20:00,1.6121,1.61333,1.6121,1.61327,8091100014.0
2007-02-27 21:25:00,1.6131,1.61331,1.61268,1.61283,3597299998.0
2007-02-27 21:30:00,1.61275,1.61303,1.61266,1.6128,4722300009.0
2007-02-27 21:35:00,1.61289,1.61292,1.61248,1.61274,2270799991.0
2007-02-27 21:40:00,1.61269,1.61275,1.612,1.61228,4082500014.0
2007-02-27 21:45:00,1.61229,1.61273,1.61212,1.61216,4560100003.0
2007-02-27 21:50:00,1.61214,1.61232,1.61193,1.61202,3423500020.0
2007-02-27 21:55:00,1.61192,1.61214,1.61132,1.61136,3506200008.0
2007-02-27 22:00:00,1.61147,1.61153,1.6105,1.61075,2886200014.0
2007-02-27 22:05:00,1.61067,1.61092,1.60947,1.6096,2252500009.0
2007-02-27 22:10:00,1.60955,1.612,1.60955,1.61102,1741599994.0
2007-02-27 22:15:00,1.61062,1.61196,1.61042,1.61173,2134300007.0
2007-02-27 22:20:00,1.61154,1.61278,1.61153,1.6123,1988199995.0
2007-02-27 22:25:00,1.61222,1.61248,1.61181,1.61209,3058300005.0
2007-02-27 22:30:00,1.61205,1.61217,1.61134,1.61137,2160000017.0
2007-02-27 22:35:00,1.61147,1.61156,1.61107,1.61136,2439799994.0
2007-02-27 22:40:00,1.61143,1.61165,1.61114,1.61128,3928499990.0
2007-02-27 22:45:00,1.61128,1.61141,1.61097,1.61111,1915399993.0
2007-02-27 22:50:00,1.61122,1.61137,1.6108,1.61096,1554700004.0
2007-02-27 22:55:00,1.61116,1.61172,1.61097,1.61123,2217400006.0
2007-02-27 23:00:00,1.61156,1.6122,1.61127,1.6118,829899999.0
2007-02-27 23:05:00,1.61171,1.61195,1.61158,1.61172,1830700006.0
2007-02-27 23:10:00,1.61161,1.61217,1.61161,1.61186,1569200006.0
2007-02-27 23:15:00,1.61193,1.61244,1.61184,1.61219,1120800001.0
2007-02-27 23:20:00,1.61228,1.61269,1.6121,1.61227,1227200005.0
2007-02-27 23:25:00,1.61235,1.61254,1.61206,1.61254,888400004.0
2007-02-27 23:30:00,1.61267,1.61269,1.61207,1.61222,1410499999.0
2007-02-27 23:35:00,1.61228,1.61229,1.61194,1.61194,1249400005.0
2007-02-27 23:40:00,1.61203,1.61232,1.61186,1.61224,1631099997.0
2007-02-27 23:45:00,1.61211,1.61232,1.61197,1.61217,1234200005.0
2007-02-27 23:50:00,1.61219,1.61231,1.6119,1.6119,1453800011.0
2007-02-27 23:55:00,1.6122,1.61231,1.61202,1.61205,727000000.0
2007-02-28 00:00:00,1.6121,1.61225,1.61184,1.61211,1531300016.0
2007-02-28 00:05:00,1.61222,1.61243,1.61198,1.61216,1428000007.0
2007-02-28 00:10:00,1.61225,1.61241,1.61195,1.61203,1053299998.0
2007-02-28 00:15:00,1.6118,1.61214,1.61143,1.6115,1899800000.0
2007-02-28 00:20:00,1.61146,1.6123,1.61141,1.61193,1210100002.0
2007-02-28 00:25:00,1.61189,1.61215,1.61155,1.61165,1722000000.0
2007-02-28 00:30:00,1.61175,1.61206,1.61146,1.6116,1418600002.0
2007-02-28 00:35:00,1.61208,1.61247,1.61151,1.61157,931999993.0
2007-02-28 00:40:00,1.61168,1.61196,1.61143,1.61176,1315200002.0
2007-02-28 00:45:00,1.61179,1.61183,1.61134,1.61144,1315500011.0
2007-02-28 00:50:00,1.61142,1.61156,1.6111,1.6115,1179099999.0
2007-02-28 00:55:00,1.61143,1.61157,1.61115,1.61131,1521000006.0
2007-02-28 01:00:00,1.61111,1.61169,1.6109,1.61134,1620199996.0
2007-02-28 01:05:00,1.61137,1.61167,1.61095,1.61163,1290700002.0
2007-02-28 01:10:00,1.61165,1.61167,1.61121,1.61165,1144400002.0
2007-02-28 01:15:00,1.61158,1.6117,1.61101,1.61165,1115099997.0
2007-02-28 01:20:00,1.61154,1.61165,1.61138,1.61155,629699999.0
2007-02-28 01:25:00,1.6113,1.61165,1.6113,1.61156,1443400008.0
2007-02-28 01:30:00,1.61153,1.61195,1.61124,1.61155,1130599996.0
2007-02-28 01:35:00,1.61154,1.61188,1.61137,1.61154,1321899995.0
2007-02-28 01:40:00,1.6116,1.6117,1.61123,1.6114,1122800008.0
2007-02-28 01:45:00,1.61157,1.61169,1.61131,1.61155,1560200009.0
2007-02-28 01:50:00,1.61134,1.61169,1.61119,1.61157,1692599998.0
2007-02-28 01:55:00,1.61151,1.61183,1.61118,1.6116,873200005.0
2007-02-28 02:00:00,1.61168,1.61175,1.61143,1.61168,1422899998.0
2007-02-28 02:05:00,1.61152,1.6117,1.61125,1.61139,1165700000.0
2007-02-28 02:10:00,1.61128,1.61155,1.61106,1.61125,1414299994.0
2007-02-28 02:15:00,1.61109,1.6114,1.61094,1.61117,986799996.0
2007-02-28 02:20:00,1.61132,1.61142,1.6109,1.6112,1851100007.0
2007-02-28 02:25:00,1.61106,1.6113,1.61097,1.61126,1170200000.0
2007-02-28 02:30:00,1.61117,1.61142,1.61107,1.6113,1252900009.0
2007-02-28 02:35:00,1.6114,1.61145,1.611,1.61132,1675700007.0
2007-02-28 02:40:00,1.61096,1.61152,1.61095,1.61152,1128100000.0
2007-02-28 02:45:00,1.61143,1.6116,1.61121,1.6116,1083100001.0
2007-02-28 02:50:00,1.61144,1.61178,1.61089,1.61092,1084600003.0
2007-02-28 02:55:00,1.61102,1.61121,1.61077,1.61118,1409100000.0
2007-02-28 03:00:00,1.61102,1.61119,1.61079,1.6108,1131600000.0
2007-02-28 03:05:00,1.61099,1.61115,1.61076,1.61088,1072800001.0
2007-02-28 03:10:00,1.61083,1.611,1.61039,1.61077,1395300002.0
2007-02-28 03:15:00,1.61086,1.61123,1.61083,1.61111,976400007.0
2007-02-28 03:20:00,1.61115,1.61127,1.61096,1.61111,1561999990.0
2007-02-28 03:25:00,1.61086,1.61122,1.61072,1.61101,1171999996.0
2007-02-28 03:30:00,1.61117,1.61119,1.61079,1.61097,1263900002.0
2007-02-28 03:35:00,1.61097,1.61122,1.61081,1.61106,973600002.0
2007-02-28 03:40:00,1.61101,1.61115,1.61076,1.61108,1130600000.0
2007-02-28 03:45:00,1.61115,1.61121,1.61088,1.61098,1221000000.0
2007-02-28 03:50:00,1.61108,1.61109,1.61084,1.61105,1028699999.0
2007-02-28 03:55:00,1.61092,1.61108,1.61075,1.611,720400004.0
2007-02-28 04:00:00,1.61107,1.61126,1.61082,1.61118,1207500005.0
2007-02-28 04:05:00,1.61128,1.61136,1.61077,1.61115,1554400000.0
2007-02-28 04:10:00,1.61115,1.61125,1.61086,1.61118,1155300000.0
2007-02-28 04:15:00,1.61125,1.61125,1.61089,1.6109,885400002.0
2007-02-28 04:20:00,1.61114,1.61124,1.61088,1.61106,1610000006.0
2007-02-28 04:25:00,1.61118,1.61133,1.6109,1.61103,1020700009.0
2007-02-28 04:30:00,1.61084,1.6111,1.61069,1.61097,1123100003.0
2007-02-28 04:35:00,1.61089,1.61107,1.61072,1.61083,1464300004.0
2007-02-28 04:40:00,1.61092,1.61106,1.61069,1.61082,1140399996.0
2007-02-28 04:45:00,1.61076,1.61093,1.61051,1.61085,1518800009.0
2007-02-28 04:50:00,1.61084,1.61095,1.61061,1.61079,1012100002.0
2007-02-28 04:55:00,1.61072,1.61092,1.61071,1.61078,1470100003.0
2007-02-28 05:00:00,1.6109,1.61095,1.61058,1.61085,1302800001.0
2007-02-28 05:05:00,1.61083,1.61095,1.61066,1.61072,1523999990.0
2007-02-28 05:10:00,1.61076,1.61076,1.6105,1.61057,1161300011.0
2007-02-28 05:15:00,1.61061,1.6108,1.61036,1.61053,704499994.0
2007-02-28 05:20:00,1.61045,1.61085,1.6103,1.61082,996999999.0
2007-02-28 05:25:00,1.61063,1.61092,1.61046,1.61064,1275499992.0
2007-02-28 05:30:00,1.61056,1.61071,1.61008,1.61055,1340299998.0
2007-02-28 05:35:00,1.6104,1.61094,1.60993,1.6108,1382000005.0
2007-02-28 05:40:00,1.61085,1.61095,1.61059,1.61074,1031500005.0
2007-02-28 05:45:00,1.61092,1.61105,1.61062,1.61079,1509700001.0
2007-02-28 05:50:00,1.61093,1.61127,1.61085,1.61104,1647399998.0
2007-02-28 05:55:00,1.61105,1.61115,1.61075,1.61088,1109000004.0
2007-02-28 06:00:00,1.61086,1.61115,1.61072,1.61099,1368799987.0
2007-02-28 06:05:00,1.61108,1.6112,1.61079,1.61105,1436200004.0
2007-02-28 06:10:00,1.611,1.61121,1.61074,1.61109,1373000001.0
2007-02-28 06:15:00,1.61114,1.61122,1.61046,1.61083,1320000009.0
2007-02-28 06:20:00,1.61103,1.61115,1.61078,1.611,1226800002.0
2007-02-28 06:25:00,1.61102,1.61111,1.61076,1.61101,1444900011.0
2007-02-28 06:30:00,1.61084,1.61112,1.61081,1.61097,1188400003.0
2007-02-28 06:35:00,1.6109,1.61117,1.61059,1.61068,1299800002.0
2007-02-28 06:40:00,1.61057,1.61095,1.61057,1.61083,1425199998.0
2007-02-28 06:45:00,1.61075,1.61105,1.61045,1.61098,1130600002.0
2007-02-28 06:50:00,1.61085,1.61105,1.6106,1.61081,1393099994.0
2007-02-28 06:55:00,1.61088,1.6112,1.61074,1.611,1231699998.0
2007-02-28 07:00:00,1.61111,1.61119,1.6108,1.61101,1433799995.0
2007-02-28 07:05:00,1.61089,1.61128,1.6108,1.61115,1028900015.0
2007-02-28 07:10:00,1.61118,1.61134,1.61092,1.61116,1021200004.0
2007-02-28 07:15:00,1.61117,1.61134,1.61101,1.61121,1454899998.0
2007-02-28 07:20:00,1.61113,1.61125,1.61097,1.61108,1115100007.0
2007-02-28 07:25:00,1.6111,1.61167,1.61098,1.61155,1353500010.0
2007-02-28 07:30:00,1.6116,1.61175,1.61111,1.6113,1071100002.0
2007-02-28 07:35:00,1.61127,1.61188,1.61117,1.61178,1336299993.0
2007-02-28 07:40:00,1.61177,1.61187,1.61139,1.6117,1735699995.0
2007-02-28 07:45:00,1.61182,1.61182,1.6111,1.61118,1427800007.0
2007-02-28 07:50:00,1.61112,1.61133,1.61097,1.61125,1609499999.0
2007-02-28 07:55:00,1.61123,1.61145,1.61111,1.61119,1485600018.0
2007-02-28 08:00:00,1.61104,1.61124,1.61052,1.61097,1403899996.0
2007-02-28 08:05:00,1.61101,1.61141,1.61081,1.61136,1407800009.0
2007-02-28 08:10:00,1.61113,1.61175,1.6109,1.61163,1456400000.0
2007-02-28 08:15:00,1.61167,1.61203,1.61167,1.61187,943599990.0
2007-02-28 08:20:00,1.61185,1.61206,1.61151,1.61158,1296700004.0
2007-02-28 08:25:00,1.61158,1.61169,1.61134,1.6115,1290599995.0
2007-02-28 08:30:00,1.61177,1.61221,1.61152,1.61217,1344200003.0
2007-02-28 08:35:00,1.61215,1.61215,1.61161,1.61209,1437200001.0
2007-02-28 08:40:00,1.61188,1.61235,1.61185,1.61225,1248199996.0
2007-02-28 08:45:00,1.61227,1.61251,1.61197,1.61238,1808900015.0
2007-02-28 08:50:00,1.61255,1.61313,1.61234,1.61287,1016799999.0
2007-02-28 08:55:00,1.613,1.61323,1.6128,1.61292,1497500009.0
2007-02-28 09:00:00,1.61282,1.61302,1.61229,1.61245,1208700001.0
2007-02-28 09:05:00,1.61237,1.61249,1.61209,1.61226,1218099999.0
2007-02-28 09:10:00,1.6123,1.61249,1.6114,1.61217,1638900004.0
2007-02-28 09:15:00,1.61199,1.61235,1.61197,1.61217,1038500014.0
2007-02-28 09:20:00,1.6124,1.61275,1.61231,1.61252,1389700010.0
2007-02-28 09:25:00,1.61226,1.61251,1.61207,1.61233,1368299999.0
2007-02-28 09:30:00,1.61247,1.61363,1.61221,1.61347,1472300001.0
2007-02-28 09:35:00,1.61346,1.61356,1.61304,1.61304,1374400005.0
2007-02-28 09:40:00,1.61321,1.6137,1.6132,1.61356,1573999999.0
2007-02-28 09:45:00,1.61352,1.61398,1.61336,1.61358,1535300007.0
2007-02-28 09:50:00,1.61352,1.61362,1.61332,1.61345,1658200006.0
2007-02-28 09:55:00,1.61353,1.61362,1.61318,1.61344,849100011.0
2007-02-28 10:00:00,1.61339,1.61373,1.61321,1.61341,1613399993.0
2007-02-28 10:05:00,1.61335,1.6135,1.61302,1.6133,1804500005.0
2007-02-28 10:10:00,1.6131,1.61361,1.61297,1.61361,1417300002.0
2007-02-28 10:15:00,1.61372,1.61399,1.61355,1.61385,1540000007.0
2007-02-28 10:20:00,1.61366,1.61403,1.61352,1.61375,1295500007.0
2007-02-28 10:25:00,1.6138,1.61404,1.61363,1.61381,1820700006.0
2007-02-28 10:30:00,1.61358,1.61389,1.61345,1.61345,1509800008.0
2007-02-28 10:35:00,1.61356,1.61367,1.61325,1.61337,1660900017.0
2007-02-28 10:40:00,1.61317,1.61361,1.61312,1.61357,1577100001.0
2007-02-28 10:45:00,1.61352,1.61359,1.61323,1.61356,1485400000.0
2007-02-28 10:50:00,1.61355,1.61363,1.6131,1.6131,1561800001.0
2007-02-28 10:55:00,1.61321,1.61327,1.61259,1.61267,1353100005.0
2007-02-28 11:00:00,1.61267,1.61311,1.61259,1.61271,1272400003.0
2007-02-28 11:05:00,1.61264,1.61289,1.61243,1.61282,1485299994.0
2007-02-28 11:10:00,1.61272,1.61276,1.61212,1.61236,1450800006.0
2007-02-28 11:15:00,1.61228,1.61255,1.61222,1.61233,1285600001.0
2007-02-28 11:20:00,1.61232,1.61236,1.61198,1.6123,1507200005.0
2007-02-28 11:25:00,1.6123,1.61259,1.61202,1.61236,1097900004.0
2007-02-28 11:30:00,1.61245,1.6127,1.61215,1.61222,1922400009.0
2007-02-28 11:35:00,1.61239,1.61262,1.61217,1.61258,1227100000.0
2007-02-28 11:40:00,1.61253,1.61278,1.61239,1.61253,1731200014.0
2007-02-28 11:45:00,1.6126,1.61282,1.61241,1.61251,1488900012.0
2007-02-28 11:50:00,1.61265,1.61293,1.61245,1.61258,1767400005.0
2007-02-28 11:55:00,1.61234,1.61267,1.61227,1.61228,1381499997.0
2007-02-28 12:00:00,1.61241,1.61256,1.6121,1.61237,1610200003.0
2007-02-28 12:05:00,1.61252,1.61275,1.61208,1.61264,1698200001.0
2007-02-28 12:10:00,1.61277,1.61303,1.61232,1.61303,1367800002.0
2007-02-28 12:15:00,1.61315,1.61335,1.61294,1.61331,1097600002.0
2007-02-28 12:20:00,1.6132,1.61378,1.61319,1.61347,1371199999.0
2007-02-28 12:25:00,1.61348,1.61379,1.61331,1.61367,1693000005.0
2007-02-28 12:30:00,1.6133,1.6135,1.61247,1.61285,1331199998.0
2007-02-28 12:35:00,1.61283,1.61302,1.61262,1.61278,1539100004.0
2007-02-28 12:40:00,1.61268,1.61281,1.61238,1.61258,1360199999.0
2007-02-28 12:45:00,1.61257,1.61273,1.61201,1.6124,1427600006.0
2007-02-28 12:50:00,1.61231,1.61264,1.61191,1.61246,1633399999.0
2007-02-28 12:55:00,1.61262,1.61275,1.61222,1.61257,1313800009.0
2007-02-28 13:00:00,1.61253,1.61273,1.61214,1.61257,1451200005.0
2007-02-28 13:05:00,1.61266,1.61304,1.61251,1.61288,1356600015.0
2007-02-28 13:10:00,1.61277,1.61291,1.61197,1.61197,1440600004.0
2007-02-28 13:15:00,1.61191,1.61214,1.61168,1.61194,1612399997.0
2007-02-28 13:20:00,1.61206,1.61221,1.61185,1.61221,1174399993.0
2007-02-28 13:25:00,1.61216,1.61261,1.61191,1.6125,1557599998.0
2007-02-28 13:30:00,1.61249,1.61273,1.61224,1.61248,1259900003.0
2007-02-28 13:35:00,1.61242,1.61257,1.61228,1.61251,1297300001.0
2007-02-28 13:40:00,1.61233,1.61249,1.61217,1.61236,1170900011.0
2007-02-28 13:45:00,1.61251,1.61275,1.61236,1.61264,1129100004.0
2007-02-28 13:50:00,1.61252,1.6127,1.61232,1.61247,1133800003.0
2007-02-28 13:55:00,1.61258,1.61263,1.61228,1.61251,1694400005.0
2007-02-28 14:00:00,1.61261,1.61264,1.61215,1.61257,1520099988.0
2007-02-28 14:05:00,1.61259,1.61292,1.61247,1.61277,1421700008.0
2007-02-28 14:10:00,1.61303,1.61322,1.61249,1.61265,1260799997.0
2007-02-28 14:15:00,1.61274,1.61308,1.61269,1.61278,1246399996.0
2007-02-28 14:20:00,1.61278,1.61353,1.6126,1.61333,1543500005.0
2007-02-28 14:25:00,1.61343,1.61343,1.61296,1.61325,1522500000.0
2007-02-28 14:30:00,1.61319,1.61332,1.61298,1.61305,1405100009.0
2007-02-28 14:35:00,1.6132,1.61337,1.61291,1.61305,1368299998.0
2007-02-28 14:40:00,1.61322,1.61343,1.61295,1.61295,1384500002.0
2007-02-28 14:45:00,1.61319,1.61324,1.61283,1.61307,1253300009.0
2007-02-28 14:50:00,1.61303,1.61309,1.61265,1.6128,1226400008.0
2007-02-28 14:55:00,1.61266,1.61279,1.61239,1.61247,1355000006.0
2007-02-28 15:00:00,1.61267,1.61298,1.6126,1.61282,1412999991.0
2007-02-28 15:05:00,1.61268,1.61336,1.61261,1.61322,1472799993.0
2007-02-28 15:10:00,1.61332,1.61377,1.61312,1.61344,1462200003.0
2007-02-28 15:15:00,1.61354,1.6138,1.61333,1.6138,1569500002.0
2007-02-28 15:20:00,1.61361,1.61392,1.61324,1.61333,1498499998.0
2007-02-28 15:25:00,1.6133,1.61372,1.61309,1.61347,1315099998.0
2007-02-28 15:30:00,1.61336,1.61379,1.61317,1.61353,1322500000.0
2007-02-28 15:35:00,1.61368,1.61378,1.61327,1.61327,1293300016.0
2007-02-28 15:40:00,1.6134,1.61359,1.6132,1.61345,1291099992.0
2007-02-28 15:45:00,1.61342,1.61365,1.61325,1.61348,1321499997.0
2007-02-28 15:50:00,1.61316,1.61366,1.61307,1.61356,1292599999.0
2007-02-28 15:55:00,1.61352,1.61372,1.61327,1.6134,1601300014.0
2007-02-28 16:00:00,1.61349,1.61359,1.61325,1.61351,1359699998.0
2007-02-28 16:05:00,1.61348,1.61366,1.61285,1.61292,1524900003.0
2007-02-28 16:10:00,1.6131,1.61311,1.61267,1.61301,1713200009.0
2007-02-28 16:15:00,1.61293,1.61336,1.61272,1.61336,1524499995.0
2007-02-28 16:20:00,1.61336,1.61347,1.61293,1.61316,1422999987.0
2007-02-28 16:25:00,1.61323,1.61333,1.61284,1.61291,1288100003.0
2007-02-28 16:30:00,1.61282,1.61282,1.61239,1.61266,1098800005.0
2007-02-28 16:35:00,1.6127,1.61299,1.6125,1.61281,1504400000.0
2007-02-28 16:40:00,1.61285,1.61328,1.61285,1.61316,1593999995.0
2007-02-28 16:45:00,1.61301,1.61315,1.61187,1.61231,1530899997.0
2007-02-28 16:50:00,1.61229,1.61296,1.61227,1.6127,1868700008.0
2007-02-28 16:55:00,1.61302,1.61316,1.61269,1.61286,1360500003.0
2007-02-28 17:00:00,1.61281,1.61281,1.61186,1.61202,1572800007.0
2007-02-28 17:05:00,1.61196,1.61231,1.61166,1.61167,1398400008.0
2007-02-28 17:10:00,1.61143,1.61204,1.61143,1.61198,1392200010.0
2007-02-28 17:15:00,1.61201,1.61233,1.61156,1.61228,1559500000.0
2007-02-28 17:20:00,1.61232,1.61247,1.6116,1.61195,982599998.0
2007-02-28 17:25:00,1.61215,1.61233,1.61193,1.61228,1367200011.0
2007-02-28 17:30:00,1.61211,1.61284,1.61211,1.61262,1721500005.0
2007-02-28 17:35:00,1.61266,1.61285,1.61206,1.61272,987499999.0
2007-02-28 17:40:00,1.61289,1.61317,1.61264,1.61295,1467800004.0
2007-02-28 17:45:00,1.61288,1.61444,1.61277,1.61403,1774999995.0
2007-02-28 17:50:00,1.61381,1.61406,1.61311,1.61311,1518699990.0
2007-02-28 17:55:00,1.61333,1.61378,1.61298,1.61299,1779000005.0
2007-02-28 18:00:00,1.61295,1.61315,1.6112,1.6115,8196100019.0
2007-02-28 18:05:00,1.6116,1.61293,1.6115,1.61282,9851500020.0
2007-02-28 18:10:00,1.6123,1.6136,1.6122,1.61344,8114500013.0
2007-02-28 18:15:00,1.61335,1.61355,1.6116,1.6118,7340300005.0
2007-02-28 18:20:00,1.61328,1.61348,1.6118,1.612,6290999997.0
2007-02-28 18:25:00,1.6119,1.61347,1.6117,1.61328,7460100030.0
2007-02-28 18:30:00,1.61324,1.61354,1.6117,1.6117,7232700011.0
2007-02-28 18:35:00,1.61355,1.61362,1.61312,1.61328,8920600020.0
2007-02-28 18:40:00,1.61313,1.61313,1.61239,1.61239,3375300006.0
2007-02-28 18:45:00,1.61249,1.61273,1.61196,1.61249,2736599999.0
2007-02-28 18:50:00,1.61233,1.61276,1.61221,1.61272,6136600000.0
2007-02-28 18:55:00,1.61267,1.61272,1.6121,1.61239,5795700018.0
2007-02-28 19:00:00,1.61227,1.61251,1.61142,1.61147,2701899999.0
2007-02-28 19:05:00,1.61149,1.61213,1.61142,1.61206,4956099994.0
2007-02-28 19:10:00,1.6121,1.61234,1.61199,1.61223,4220500026.0
2007-02-28 19:15:00,1.61211,1.61221,1.61159,1.61202,4177300017.0
2007-02-28 19:20:00,1.61192,1.61204,1.61149,1.61191,2999000007.0
2007-02-28 19:25:00,1.612,1.61206,1.61147,1.61164,4437900015.0
2007-02-28 19:30:00,1.6124,1.6124,1.61135,1.61181,5914000016.0
2007-02-28 19:35:00,1.61166,1.61187,1.61156,1.61157,3841700003.0
2007-02-28 19:40:00,1.6118,1.61206,1.61157,1.6118,2878300009.0
2007-02-28 19:45:00,1.61188,1.61234,1.6117,1.61234,3151700002.0
2007-02-28 19:50:00,1.61223,1.61232,1.61201,1.61209,1856999994.0
2007-02-28 19:55:00,1.61219,1.61225,1.61192,1.6121,5524600002.0
2007-02-28 20:00:00,1.61215,1.61269,1.61149,1.61217,2092099998.0
2007-02-28 20:05:00,1.61156,1.61307,1.61147,1.61168,3006199991.0
2007-02-28 20:10:00,1.61175,1.61298,1.61162,1.61298,3968600029.0
2007-02-28 20:15:00,1.6119,1.61222,1.61184,1.6119,4822100009.0
2007-02-28 20:20:00,1.612,1.61215,1.61175,1.61208,4140799995.0
2007-02-28 20:25:00,1.612,1.61237,1.6118,1.61223,4648000010.0
2007-02-28 20:30:00,1.6118,1.61245,1.6118,1.61221,2439300025.0
2007-02-28 20:35:00,1.61213,1.61248,1.61198,1.61198,5262000002.0
2007-02-28 20:40:00,1.61213,1.61231,1.61181,1.61196,4266499993.0
2007-02-28 20:45:00,1.61187,1.61223,1.61179,1.61203,4134799993.0
2007-02-28 20:50:00,1.61208,1.61214,1.61176,1.61207,6259700031.0
2007-02-28 20:55:00,1.61199,1.61215,1.611,1.6113,6430700042.0
2007-02-28 21:00:00,1.6114,1.61218,1.6114,1.61205,5903100026.0
2007-02-28 21:05:00,1.612,1.61216,1.61181,1.61192,2829000002.0
2007-02-28 21:10:00,1.61201,1.61205,1.61182,1.61205,3958400000.0
2007-02-28 21:15:00,1.61204,1.61206,1.61163,1.61193,4211799995.0
2007-02-28 21:20:00,1.6124,1.6125,1.61173,1.61189,6584600013.0
2007-02-28 21:25:00,1.61198,1.61204,1.6115,1.61178,3386000007.0
2007-02-28 21:30:00,1.6117,1.6122,1.61163,1.61191,5047100000.0
2007-02-28 21:35:00,1.61195,1.61207,1.61179,1.61204,2143200010.0
2007-02-28 21:40:00,1.61194,1.61215,1.61173,1.61181,4221499996.0
2007-02-28 21:45:00,1.61177,1.61211,1.61174,1.61181,4610999986.0
2007-02-28 21:50:00,1.6119,1.61206,1.61164,1.61182,2641700001.0
2007-02-28 21:55:00,1.61176,1.61176,1.61124,1.61124,3370000002.0
2007-02-28 22:00:00,1.61123,1.61172,1.61111,1.61145,3391400002.0
2007-02-28 22:05:00,1.61149,1.61164,1.6113,1.61138,1894900003.0
2007-02-28 22:10:00,1.61153,1.6122,1.61134,1.612,1857099997.0
2007-02-28 22:15:00,1.61196,1.61242,1.61178,1.61239,1918200001.0
2007-02-28 22:20:00,1.61224,1.61264,1.61224,1.61225,2107599995.0
2007-02-28 22:25:00,1.61245,1.61247,1.61203,1.61235,2937100002.0
2007-02-28 22:30:00,1.61246,1.61261,1.61216,1.61258,1971999997.0
2007-02-28 22:35:00,1.61267,1.61292,1.61241,1.61258,2624100004.0
2007-02-28 22:40:00,1.61274,1.6128,1.61228,1.61254,3794000011.0
2007-02-28 22:45:00,1.6127,1.61291,1.61237,1.61275,1813000010.0
2007-02-28 22:50:00,1.61265,1.61278,1.61225,1.61262,2034500002.0
2007-02-28 22:55:00,1.61259,1.61278,1.61214,1.61214,1424399989.0
2007-02-28 23:00:00,1.61206,1.61282,1.61206,1.61264,1596299998.0
2007-02-28 23:05:00,1.61263,1.61284,1.6125,1.61278,1261900003.0
2007-02-28 23:10:00,1.61274,1.61303,1.61263,1.61287,1123099999.0
2007-02-28 23:15:00,1.61277,1.61303,1.61204,1.61289,1431400004.0
2007-02-28 23:20:00,1.61275,1.61297,1.61242,1.61272,855599999.0
2007-02-28 23:25:00,1.61291,1.61307,1.61279,1.61285,552300004.0
2007-02-28 23:30:00,1.61283,1.61312,1.61263,1.61285,1246300002.0
2007-02-28 23:35:00,1.61275,1.61308,1.61271,1.61297,1065300001.0
2007-02-28 23:40:00,1.61295,1.61334,1.6128,1.61328,1513899997.0
2007-02-28 23:45:00,1.61321,1.6138,1.61312,1.61368,1071000003.0
2007-02-28 23:50:00,1.61368,1.6138,1.61307,1.61307,1447600001.0
2007-02-28 23:55:00,1.61328,1.61352,1.61292,1.61304,1367100001.0
2007-03-01 00:00:00,1.613,1.61335,1.61275,1.61294,1215899992.0
2007-03-01 00:05:00,1.61302,1.6132,1.61266,1.61279,1213800001.0
2007-03-01 00:10:00,1.61288,1.61309,1.61272,1.61283,1104499999.0
2007-03-01 00:15:00,1.61265,1.61308,1.61229,1.61278,1208299997.0
2007-03-01 00:20:00,1.61255,1.61258,1.61224,1.61242,1086200005.0
2007-03-01 00:25:00,1.61247,1.61253,1.61225,1.61236,943099996.0
2007-03-01 00:30:00,1.61238,1.61259,1.61161,1.61247,1395599997.0
2007-03-01 00:35:00,1.61236,1.61247,1.61217,1.61237,897800009.0
2007-03-01 00:40:00,1.61239,1.61245,1.61212,1.61218,1051099999.0
2007-03-01 00:45:00,1.61227,1.61241,1.61203,1.6121,1673899997.0
2007-03-01 00:50:00,1.6121,1.61256,1.61187,1.612,1463900000.0
2007-03-01 00:55:00,1.61193,1.61218,1.61182,1.61213,1253999997.0
2007-03-01 01:00:00,1.61208,1.61228,1.61167,1.61203,1245900004.0
2007-03-01 01:05:00,1.61208,1.61242,1.61178,1.6122,1264099994.0
2007-03-01 01:10:00,1.61242,1.61247,1.61163,1.61199,1068900001.0
2007-03-01 01:15:00,1.61223,1.61235,1.61159,1.61202,1224899998.0
2007-03-01 01:20:00,1.61233,1.6124,1.61213,1.61219,1010900008.0
2007-03-01 01:25:00,1.61217,1.61249,1.61164,1.61164,1102500005.0
2007-03-01 01:30:00,1.61178,1.61215,1.61171,1.61215,1031199997.0
2007-03-01 01:35:00,1.61192,1.61228,1.61183,1.61194,1290300009.0
2007-03-01 01:40:00,1.61197,1.61265,1.61197,1.61242,850299999.0
2007-03-01 01:45:00,1.61234,1.61263,1.61223,1.61235,1118299992.0
2007-03-01 01:50:00,1.61253,1.61314,1.6123,1.61256,969700001.0
2007-03-01 01:55:00,1.6125,1.6127,1.61243,1.61261,1512800005.0
2007-03-01 02:00:00,1.6127,1.61279,1.61203,1.61274,1556399997.0
2007-03-01 02:05:00,1.6126,1.61265,1.61222,1.6124,1362000000.0
2007-03-01 02:10:00,1.6125,1.61253,1.61218,1.61246,731900003.0
2007-03-01 02:15:00,1.61238,1.6127,1.61227,1.6126,1446000008.0
2007-03-01 02:20:00,1.61231,1.61267,1.61231,1.61251,1524199997.0
2007-03-01 02:25:00,1.61252,1.61252,1.61173,1.61236,927300007.0
2007-03-01 02:30:00,1.61215,1.61254,1.61173,1.6125,821300002.0
2007-03-01 02:35:00,1.61256,1.61268,1.61226,1.61268,1069500011.0
2007-03-01 02:40:00,1.61274,1.61277,1.61244,1.61268,810200005.0
2007-03-01 02:45:00,1.6127,1.61279,1.61238,1.61266,1035599998.0
2007-03-01 02:50:00,1.61258,1.61272,1.6124,1.61265,850599999.0
2007-03-01 02:55:00,1.61254,1.61279,1.61231,1.61238,1655299995.0
2007-03-01 03:00:00,1.61237,1.61255,1.6122,1.61238,885300000.0
2007-03-01 03:05:00,1.61249,1.6125,1.61215,1.61215,899899999.0
2007-03-01 03:10:00,1.61214,1.61249,1.61161,1.6124,1249600009.0
2007-03-01 03:15:00,1.6123,1.61257,1.61214,1.61248,1426300007.0
2007-03-01 03:20:00,1.61243,1.61277,1.61236,1.61258,1422700002.0
2007-03-01 03:25:00,1.61246,1.61271,1.61201,1.61249,1341400004.0
2007-03-01 03:30:00,1.61246,1.61265,1.61198,1.6126,1382600004.0
2007-03-01 03:35:00,1.61189,1.61263,1.61181,1.61225,1480700003.0
2007-03-01 03:40:00,1.61233,1.61238,1.61201,1.61225,1248900004.0
2007-03-01 03:45:00,1.61225,1.61231,1.61196,1.61203,1135000007.0
2007-03-01 03:50:00,1.6122,1.61227,1.61181,1.61195,891300002.0
2007-03-01 03:55:00,1.61198,1.61215,1.61164,1.61188,1511500007.0
2007-03-01 04:00:00,1.61194,1.61194,1.61148,1.61175,1465000005.0
2007-03-01 04:05:00,1.61165,1.61165,1.61109,1.61127,1342699993.0
2007-03-01 04:10:00,1.61126,1.61174,1.61122,1.61144,884800001.0
2007-03-01 04:15:00,1.61161,1.61161,1.61071,1.61128,1362200000.0
2007-03-01 04:20:00,1.61113,1.61153,1.61093,1.61133,1803699993.0
2007-03-01 04:25:00,1.61143,1.61177,1.61101,1.61156,1089599988.0
2007-03-01 04:30:00,1.61149,1.61167,1.61135,1.61138,431500000.0
2007-03-01 04:35:00,1.61138,1.6115,1.6112,1.61127,1517499995.0
2007-03-01 04:40:00,1.61135,1.61147,1.61121,1.6114,980400003.0
2007-03-01 04:45:00,1.61122,1.61154,1.61116,1.61128,1163200002.0
2007-03-01 04:50:00,1.61136,1.61143,1.61104,1.61118,981000005.0
2007-03-01 04:55:00,1.61118,1.61162,1.61112,1.61137,1402300001.0
2007-03-01 05:00:00,1.61132,1.61163,1.6112,1.61147,1457100004.0
2007-03-01 05:05:00,1.6115,1.61163,1.61136,1.6116,908200004.0
2007-03-01 05:10:00,1.61151,1.61167,1.61123,1.6115,1208700012.0
2007-03-01 05:15:00,1.61147,1.61153,1.61126,1.61143,728800002.0
2007-03-01 05:20:00,1.61157,1.61166,1.61121,1.6115,1203599996.0
2007-03-01 05:25:00,1.61149,1.6116,1.61122,1.6115,1391900008.0
2007-03-01 05:30:00,1.6115,1.61165,1.61129,1.61165,1111600004.0
2007-03-01 05:35:00,1.61157,1.61178,1.61129,1.61162,1275400008.0
2007-03-01 05:40:00,1.61157,1.61171,1.61141,1.61141,793300000.0
2007-03-01 05:45:00,1.61155,1.6119,1.61146,1.61157,1972999998.0
2007-03-01 05:50:00,1.61171,1.61178,1.61143,1.61145,1456200009.0
2007-03-01 05:55:00,1.61161,1.61172,1.61118,1.61121,1679500007.0
2007-03-01 06:00:00,1.61138,1.61147,1.611,1.6111,1202000003.0
2007-03-01 06:05:00,1.61114,1.61128,1.61091,1.61112,1602000004.0
2007-03-01 06:10:00,1.61107,1.61122,1.61081,1.61086,1275799993.0
2007-03-01 06:15:00,1.61086,1.61114,1.61084,1.61084,1135899997.0
2007-03-01 06:20:00,1.61108,1.61119,1.61078,1.61113,1029999994.0
2007-03-01 06:25:00,1.6111,1.61117,1.61076,1.61108,1368700010.0
2007-03-01 06:30:00,1.61094,1.61118,1.61092,1.6111,986999998.0
2007-03-01 06:35:00,1.61097,1.6112,1.61086,1.61108,886600000.0
2007-03-01 06:40:00,1.61104,1.61125,1.61102,1.61117,1302700002.0
2007-03-01 06:45:00,1.61122,1.61127,1.611,1.61113,788499998.0
2007-03-01 06:50:00,1.61101,1.61132,1.611,1.61118,1087199996.0
2007-03-01 06:55:00,1.61134,1.61134,1.61098,1.61122,1788799998.0
2007-03-01 07:00:00,1.61106,1.61124,1.6107,1.61105,1214300005.0
2007-03-01 07:05:00,1.61097,1.61117,1.61078,1.61091,1269500009.0
2007-03-01 07:10:00,1.61112,1.61122,1.61086,1.61101,1010900007.0
2007-03-01 07:15:00,1.61102,1.61133,1.61088,1.61103,1189000008.0
2007-03-01 07:20:00,1.61106,1.61133,1.61098,1.61111,1157699985.0
2007-03-01 07:25:00,1.61113,1.61132,1.61098,1.61111,1356000008.0
2007-03-01 07:30:00,1.61106,1.61126,1.61083,1.61102,1436399997.0
2007-03-01 07:35:00,1.61106,1.61125,1.6109,1.61102,954100004.0
2007-03-01 07:40:00,1.61084,1.61117,1.61077,1.61092,1406200006.0
2007-03-01 07:45:00,1.61098,1.61114,1.61063,1.61099,1245700001.0
2007-03-01 07:50:00,1.6111,1.61114,1.61086,1.61109,930499994.0
2007-03-01 07:55:00,1.61107,1.61112,1.61088,1.611,925900004.0
2007-03-01 08:00:00,1.61099,1.61111,1.61082,1.61099,1248499997.0
2007-03-01 08:05:00,1.61111,1.61123,1.61072,1.61109,1124700007.0
2007-03-01 08:10:00,1.61086,1.61151,1.61082,1.61095,1519099999.0
2007-03-01 08:15:00,1.61087,1.61122,1.61061,1.61114,889199995.0
2007-03-01 08:20:00,1.61115,1.61131,1.61086,1.61127,1294200007.0
2007-03-01 08:25:00,1.61118,1.61128,1.61087,1.6112,1385599997.0
2007-03-01 08:30:00,1.61112,1.61128,1.61091,1.61117,1442899992.0
2007-03-01 08:35:00,1.61115,1.61137,1.6111,1.61133,1191900002.0
2007-03-01 08:40:00,1.61116,1.61137,1.6109,1.61118,1385400003.0
2007-03-01 08:45:00,1.61125,1.61142,1.61091,1.61112,1779800003.0
2007-03-01 08:50:00,1.61114,1.61138,1.61089,1.61116,1199800000.0
2007-03-01 08:55:00,1.61135,1.61158,1.61109,1.61149,876500002.0
2007-03-01 09:00:00,1.61151,1.61181,1.61151,1.61159,1425200002.0
2007-03-01 09:05:00,1.61175,1.61208,1.61161,1.61206,1497300002.0
2007-03-01 09:10:00,1.612,1.61236,1.61184,1.612,1552400007.0
2007-03-01 09:15:00,1.61206,1.61206,1.61177,1.61197,1500600012.0
2007-03-01 09:20:00,1.61192,1.61212,1.61166,1.61201,1485099996.0
2007-03-01 09:25:00,1.61183,1.61219,1.61183,1.61202,1676800008.0
2007-03-01 09:30:00,1.61211,1.61211,1.61133,1.61169,972300007.0
2007-03-01 09:35:00,1.61186,1.61253,1.61178,1.61242,990900003.0
2007-03-01 09:40:00,1.6124,1.61262,1.61221,1.61221,1363000005.0
2007-03-01 09:45:00,1.61244,1.6131,1.61227,1.61289,1628499990.0
2007-03-01 09:50:00,1.61297,1.61327,1.61263,1.61307,1541500002.0
2007-03-01 09:55:00,1.61294,1.6131,1.61197,1.61197,1394000001.0
2007-03-01 10:00:00,1.61202,1.61222,1.61179,1.61222,1531000000.0
2007-03-01 10:05:00,1.61207,1.61239,1.61191,1.61219,1352599998.0
2007-03-01 10:10:00,1.6121,1.61238,1.61202,1.61233,1516700009.0
2007-03-01 10:15:00,1.61233,1.61277,1.61232,1.6127,1569400002.0
2007-03-01 10:20:00,1.61259,1.61275,1.61237,1.61257,1344999999.0
2007-03-01 10:25:00,1.61256,1.61332,1.61228,1.61311,1278300002.0
2007-03-01 10:30:00,1.61316,1.61396,1.61297,1.61342,1418800014.0
2007-03-01 10:35:00,1.61369,1.61418,1.61338,1.61351,1413199995.0
2007-03-01 10:40:00,1.6135,1.61372,1.61325,1.61332,1814000006.0
2007-03-01 10:45:00,1.61324,1.61324,1.61284,1.6131,1604200011.0
2007-03-01 10:50:00,1.61329,1.61343,1.61303,1.61326,1490899997.0
2007-03-01 10:55:00,1.61324,1.6134,1.6129,1.6129,1595900009.0
2007-03-01 11:00:00,1.61315,1.61321,1.61288,1.61303,1544599999.0
2007-03-01 11:05:00,1.61305,1.61342,1.6129,1.6131,594399998.0
2007-03-01 11:10:00,1.61321,1.61323,1.61291,1.61316,1485900002.0
2007-03-01 11:15:00,1.61306,1.61336,1.61275,1.61323,1429499999.0
2007-03-01 11:20:00,1.61317,1.61335,1.61283,1.61306,1826199994.0
2007-03-01 11:25:00,1.61312,1.61333,1.61294,1.61302,1299400004.0
2007-03-01 11:30:00,1.61302,1.61319,1.61277,1.613,1978600011.0
2007-03-01 11:35:00,1.61308,1.61357,1.61304,1.61322,1307300004.0
2007-03-01 11:40:00,1.61307,1.61332,1.61296,1.61304,1812300010.0
2007-03-01 11:45:00,1.61298,1.61327,1.61285,1.61315,1639000001.0
2007-03-01 11:50:00,1.61317,1.61322,1.61283,1.61296,1660200003.0
2007-03-01 11:55:00,1.6129,1.61308,1.61245,1.61261,1498499995.0
2007-03-01 12:00:00,1.61268,1.61285,1.61244,1.61272,1605499998.0
2007-03-01 12:05:00,1.61274,1.61302,1.6123,1.61278,1206300006.0
2007-03-01 12:10:00,1.6129,1.61309,1.61268,1.61307,1180499999.0
2007-03-01 12:15:00,1.61302,1.61312,1.61277,1.61293,1286800011.0
2007-03-01 12:20:00,1.61279,1.61307,1.61269,1.61295,1640800004.0
2007-03-01 12:25:00,1.61287,1.61294,1.61202,1.61215,1586699995.0
2007-03-01 12:30:00,1.6122,1.61225,1.61167,1.6119,1224900006.0
2007-03-01 12:35:00,1.61202,1.6121,1.61157,1.61159,1701900000.0
2007-03-01 12:40:00,1.61169,1.61197,1.61164,1.61172,1504599997.0
2007-03-01 12:45:00,1.61184,1.61197,1.6115,1.61186,1360999998.0
2007-03-01 12:50:00,1.61188,1.61211,1.61152,1.61171,1416000009.0
2007-03-01 12:55:00,1.6121,1.61246,1.61205,1.61234,1210699997.0
2007-03-01 13:00:00,1.6124,1.6124,1.61196,1.61222,1245900008.0
2007-03-01 13:05:00,1.61226,1.61253,1.61212,1.61246,1110500001.0
2007-03-01 13:10:00,1.61238,1.61265,1.61227,1.61235,1273000010.0
2007-03-01 13:15:00,1.61224,1.6126,1.61222,1.61243,1608100011.0
2007-03-01 13:20:00,1.61242,1.61258,1.61219,1.61246,1492799994.0
2007-03-01 13:25:00,1.61237,1.61251,1.61218,1.61248,1637700002.0
2007-03-01 13:30:00,1.61251,1.61262,1.61229,1.6125,1349200006.0
2007-03-01 13:35:00,1.6125,1.61255,1.61204,1.61204,1097500006.0
2007-03-01 13:40:00,1.61212,1.61245,1.61201,1.61232,1383799995.0
2007-03-01 13:45:00,1.61233,1.61239,1.61206,1.61216,1579400002.0
2007-03-01 13:50:00,1.6122,1.6124,1.61169,1.6122,1803200016.0
2007-03-01 13:55:00,1.61227,1.61259,1.61205,1.61257,1636799999.0
2007-03-01 14:00:00,1.61236,1.61287,1.61215,1.61275,1748700008.0
2007-03-01 14:05:00,1.61269,1.61298,1.61254,1.61255,1380800003.0
2007-03-01 14:10:00,1.61261,1.61283,1.61211,1.61211,1691400003.0
2007-03-01 14:15:00,1.61257,1.61268,1.61178,1.61186,1310600013.0
2007-03-01 14:20:00,1.61188,1.61211,1.61159,1.61177,1899499993.0
2007-03-01 14:25:00,1.61173,1.61197,1.61149,1.61196,1602200006.0
2007-03-01 14:30:00,1.61198,1.61199,1.61126,1.61139,1466500005.0
2007-03-01 14:35:00,1.6114,1.61158,1.61107,1.6112,1156400017.0
2007-03-01 14:40:00,1.61109,1.61127,1.61057,1.61095,1493900002.0
2007-03-01 14:45:00,1.61063,1.61146,1.61045,1.61117,1196800004.0
2007-03-01 14:50:00,1.61139,1.61142,1.61063,1.61077,1669600010.0
2007-03-01 14:55:00,1.6107,1.6107,1.60999,1.61018,1536900003.0
2007-03-01 15:00:00,1.61027,1.61029,1.60879,1.60905,1603299992.0
2007-03-01 15:05:00,1.60892,1.60967,1.60862,1.6094,1477700009.0
2007-03-01 15:10:00,1.60941,1.60996,1.60925,1.60975,1235000004.0
2007-03-01 15:15:00,1.60988,1.61011,1.60957,1.60961,1609500013.0
2007-03-01 15:20:00,1.60964,1.60969,1.60894,1.60909,1294500001.0
2007-03-01 15:25:00,1.60929,1.60942,1.60869,1.60892,1345699997.0
2007-03-01 15:30:00,1.60888,1.60906,1.60789,1.60797,1455400001.0
2007-03-01 15:35:00,1.6079,1.60862,1.60761,1.60827,1642200013.0
2007-03-01 15:40:00,1.60809,1.6086,1.6079,1.60847,1118000007.0
2007-03-01 15:45:00,1.60833,1.60881,1.60814,1.60881,1923399998.0
2007-03-01 15:50:00,1.60862,1.60898,1.60844,1.60873,1357799988.0
2007-03-01 15:55:00,1.60885,1.60896,1.60849,1.60884,1550300013.0
2007-03-01 16:00:00,1.60904,1.60918,1.60882,1.60893,1392100004.0
2007-03-01 16:05:00,1.60905,1.60927,1.60888,1.60921,1330000004.0
2007-03-01 16:10:00,1.60917,1.60925,1.60864,1.60898,1974999996.0
2007-03-01 16:15:00,1.60884,1.60905,1.60833,1.6085,1494900013.0
2007-03-01 16:20:00,1.60848,1.60878,1.60833,1.60851,1668199992.0
2007-03-01 16:25:00,1.60838,1.60848,1.60772,1.60819,1297100009.0
2007-03-01 16:30:00,1.60796,1.60828,1.60715,1.60734,1457499994.0
2007-03-01 16:35:00,1.60734,1.60783,1.60724,1.60747,1816300011.0
2007-03-01 16:40:00,1.60746,1.60807,1.60724,1.60795,1353800005.0
2007-03-01 16:45:00,1.60787,1.60805,1.60741,1.60741,1388499994.0
2007-03-01 16:50:00,1.60737,1.60739,1.60606,1.60633,1597400007.0
2007-03-01 16:55:00,1.60643,1.60759,1.60624,1.60741,1426299996.0
2007-03-01 17:00:00,1.60778,1.6088,1.60767,1.60767,1269200000.0
2007-03-01 17:05:00,1.60777,1.6085,1.60771,1.60829,1420700003.0
2007-03-01 17:10:00,1.60817,1.609,1.60817,1.60871,1093399999.0
2007-03-01 17:15:00,1.60917,1.60994,1.60917,1.60979,1502399998.0
2007-03-01 17:20:00,1.6099,1.6099,1.6091,1.6091,1327000004.0
2007-03-01 17:25:00,1.60927,1.60966,1.60897,1.6094,1297499999.0
2007-03-01 17:30:00,1.60937,1.60976,1.60905,1.60955,1321200003.0
2007-03-01 17:35:00,1.6093,1.60959,1.60906,1.60935,1637900005.0
2007-03-01 17:40:00,1.60926,1.60979,1.60909,1.60979,1277800004.0
2007-03-01 17:45:00,1.6098,1.6099,1.60943,1.60958,1556799997.0
2007-03-01 17:50:00,1.60958,1.61015,1.60941,1.60987,1189299996.0
2007-03-01 17:55:00,1.61006,1.61039,1.60967,1.60967,1522600000.0
2007-03-01 18:00:00,1.6095,1.6107,1.60929,1.6103,7784500020.0
2007-03-01 18:05:00,1.6102,1.6104,1.60874,1.60878,9495000025.0
2007-03-01 18:10:00,1.60888,1.6102,1.60847,1.6101,8061500008.0
2007-03-01 18:15:00,1.609,1.6103,1.60883,1.6097,7786500027.0
2007-03-01 18:20:00,1.61,1.61053,1.6098,1.61,4719699994.0
2007-03-01 18:25:00,1.6099,1.61033,1.60983,1.60985,6826599981.0
2007-03-01 18:30:00,1.6099,1.6106,1.60978,1.6102,6384100013.0
2007-03-01 18:35:00,1.6104,1.6114,1.6101,1.6113,6891700019.0
2007-03-01 18:40:00,1.6112,1.6113,1.61001,1.6102,4582200006.0
2007-03-01 18:45:00,1.61017,1.61049,1.60995,1.61045,2721400010.0
2007-03-01 18:50:00,1.6103,1.6105,1.6101,1.61041,5230400007.0
2007-03-01 18:55:00,1.61039,1.61064,1.60989,1.61018,5922300016.0
2007-03-01 19:00:00,1.61019,1.61044,1.61003,1.61019,2619399994.0
2007-03-01 19:05:00,1.61022,1.6108,1.6095,1.6095,4942000023.0
2007-03-01 19:10:00,1.60957,1.61018,1.60957,1.60998,4491800005.0
2007-03-01 19:15:00,1.60993,1.61012,1.60976,1.61001,4361100002.0
2007-03-01 19:20:00,1.61001,1.61001,1.60953,1.60978,3383500020.0
2007-03-01 19:25:00,1.60964,1.6101,1.60954,1.60986,4538900012.0
2007-03-01 19:30:00,1.6101,1.61025,1.60978,1.61018,6153099975.0
2007-03-01 19:35:00,1.61001,1.6115,1.60981,1.61103,4000800000.0
2007-03-01 19:40:00,1.61103,1.61118,1.61064,1.61077,2876900002.0
2007-03-01 19:45:00,1.61073,1.61091,1.61061,1.61083,3321299990.0
2007-03-01 19:50:00,1.61066,1.6112,1.61066,1.61091,2047900000.0
2007-03-01 19:55:00,1.61094,1.61118,1.61073,1.6111,5863700003.0
2007-03-01 20:00:00,1.61118,1.61135,1.61043,1.61055,2441900011.0
2007-03-01 20:05:00,1.61058,1.61062,1.61002,1.6102,2818199998.0
2007-03-01 20:10:00,1.61009,1.61025,1.60982,1.60994,3648200007.0
2007-03-01 20:15:00,1.6101,1.6107,1.60999,1.6106,3094400010.0
2007-03-01 20:20:00,1.6107,1.6107,1.6096,1.61007,3493500019.0
2007-03-01 20:25:00,1.61006,1.6102,1.60971,1.60972,3797299997.0
2007-03-01 20:30:00,1.6106,1.6107,1.60989,1.61032,2099500011.0
2007-03-01 20:35:00,1.6102,1.61054,1.61015,1.61021,5054100021.0
2007-03-01 20:40:00,1.61045,1.61066,1.61015,1.61031,4907900002.0
2007-03-01 20:45:00,1.61052,1.61059,1.61017,1.61055,4056000011.0
2007-03-01 20:50:00,1.61056,1.61063,1.61037,1.6105,6283400004.0
2007-03-01 20:55:00,1.61044,1.6107,1.6104,1.6105,6187199999.0
2007-03-01 21:00:00,1.6103,1.61087,1.6102,1.61071,6136300004.0
2007-03-01 21:05:00,1.61075,1.61091,1.61059,1.61069,2750300001.0
2007-03-01 21:10:00,1.61062,1.6107,1.60997,1.61005,3522500009.0
2007-03-01 21:15:00,1.61024,1.61052,1.61002,1.61028,4364600011.0
2007-03-01 21:20:00,1.6108,1.611,1.60978,1.61027,5153900001.0
2007-03-01 21:25:00,1.61028,1.61046,1.61,1.61023,3613800023.0
2007-03-01 21:30:00,1.61011,1.61053,1.60999,1.61034,4916600007.0
2007-03-01 21:35:00,1.61032,1.61046,1.60975,1.60994,2350700005.0
2007-03-01 21:40:00,1.60998,1.61031,1.6098,1.61012,4122600000.0
2007-03-01 21:45:00,1.61006,1.61025,1.60991,1.61008,4904399994.0
2007-03-01 21:50:00,1.61008,1.61041,1.60989,1.61017,3276000006.0
2007-03-01 21:55:00,1.61014,1.61053,1.60992,1.6103,3740600004.0
2007-03-01 22:00:00,1.61023,1.61073,1.61001,1.6105,3203100004.0
2007-03-01 22:05:00,1.61055,1.61082,1.61017,1.61033,1935000012.0
2007-03-01 22:10:00,1.61073,1.61098,1.61049,1.61096,1836500007.0
2007-03-01 22:15:00,1.61084,1.61108,1.6105,1.61063,2070900008.0
2007-03-01 22:20:00,1.61053,1.61077,1.6102,1.61034,2037300002.0
2007-03-01 22:25:00,1.61026,1.61066,1.61006,1.61052,3117000014.0
2007-03-01 22:30:00,1.61064,1.61068,1.61019,1.61048,2285399996.0
2007-03-01 22:35:00,1.61055,1.61071,1.61019,1.61034,2418300004.0
2007-03-01 22:40:00,1.61054,1.61068,1.61026,1.61049,3884400000.0
2007-03-01 22:45:00,1.61052,1.61102,1.61039,1.61092,2087500004.0
2007-03-01 22:50:00,1.61078,1.6112,1.61061,1.61112,1901200001.0
2007-03-01 22:55:00,1.61098,1.61127,1.61067,1.61067,1530800002.0
2007-03-01 23:00:00,1.61089,1.61137,1.61057,1.61125,1520599991.0
2007-03-01 23:05:00,1.61114,1.61138,1.61102,1.61109,1089699996.0
2007-03-01 23:10:00,1.61134,1.61139,1.61101,1.61125,1343700002.0
2007-03-01 23:15:00,1.6111,1.61115,1.61079,1.61079,1326999995.0
2007-03-01 23:20:00,1.61101,1.61115,1.6109,1.61091,672100000.0
2007-03-01 23:25:00,1.61101,1.61114,1.61067,1.61112,1377199992.0
2007-03-01 23:30:00,1.61102,1.61116,1.61082,1.61097,1135700002.0
2007-03-01 23:35:00,1.6111,1.61143,1.6108,1.6108,1347900015.0
2007-03-01 23:40:00,1.61078,1.61104,1.61063,1.61095,1613100013.0
2007-03-01 23:45:00,1.61079,1.61103,1.61067,1.61087,802600005.0
2007-03-01 23:50:00,1.61092,1.61103,1.61048,1.6107,1370599999.0
2007-03-01 23:55:00,1.61071,1.61091,1.61052,1.61082,982100005.0
2007-03-02 00:00:00,1.61074,1.61091,1.61013,1.61031,1341100001.0
2007-03-02 00:05:00,1.6104,1.61055,1.61002,1.61006,992699994.0
2007-03-02 00:10:00,1.61017,1.61048,1.61005,1.6103,1198200004.0
2007-03-02 00:15:00,1.61028,1.61048,1.61016,1.61045,1094300005.0
2007-03-02 00:20:00,1.61005,1.61061,1.6098,1.61023,1495700011.0
2007-03-02 00:25:00,1.6104,1.61045,1.61012,1.61036,1234799995.0
2007-03-02 00:30:00,1.61037,1.61052,1.6101,1.6104,1444700002.0
2007-03-02 00:35:00,1.6103,1.61049,1.61016,1.6103,505300004.0
2007-03-02 00:40:00,1.61039,1.61048,1.61014,1.61031,1288299996.0
2007-03-02 00:45:00,1.61055,1.61078,1.61017,1.61043,1508100004.0
2007-03-02 00:50:00,1.61046,1.61062,1.60994,1.61028,1340699999.0
2007-03-02 00:55:00,1.61047,1.61065,1.61005,1.61063,1175400006.0
2007-03-02 01:00:00,1.6105,1.61155,1.61004,1.61135,1546400002.0
2007-03-02 01:05:00,1.61131,1.61163,1.61125,1.61163,1312499994.0
2007-03-02 01:10:00,1.61155,1.61175,1.61135,1.61159,1658399997.0
2007-03-02 01:15:00,1.61162,1.61192,1.61137,1.61159,1231100002.0
2007-03-02 01:20:00,1.61182,1.61182,1.61141,1.61157,1211100002.0
2007-03-02 01:25:00,1.6115,1.61169,1.6113,1.61147,988600004.0
2007-03-02 01:30:00,1.61154,1.61174,1.61121,1.61162,1276400006.0
2007-03-02 01:35:00,1.61143,1.6122,1.61127,1.61189,1239500007.0
2007-03-02 01:40:00,1.61192,1.61228,1.61186,1.61219,990300000.0
2007-03-02 01:45:00,1.61216,1.61225,1.61184,1.6121,1152099993.0
2007-03-02 01:50:00,1.61205,1.61213,1.61171,1.61185,830500002.0
2007-03-02 01:55:00,1.61176,1.61192,1.61164,1.61188,1129799998.0
2007-03-02 02:00:00,1.61187,1.61191,1.61158,1.61187,1385500005.0
2007-03-02 02:05:00,1.61175,1.61186,1.61122,1.61141,1636599996.0
2007-03-02 02:10:00,1.61147,1.6116,1.61129,1.61155,1016799995.0
2007-03-02 02:15:00,1.6115,1.6117,1.6113,1.61141,645900000.0
2007-03-02 02:20:00,1.61147,1.61167,1.61118,1.61148,1360000004.0
2007-03-02 02:25:00,1.61143,1.61162,1.61128,1.61147,1209000002.0
2007-03-02 02:30:00,1.61134,1.61172,1.6112,1.61156,1266300000.0
2007-03-02 02:35:00,1.61159,1.61164,1.61133,1.61158,1017400000.0
2007-03-02 02:40:00,1.61164,1.61164,1.61123,1.61135,1504900009.0
2007-03-02 02:45:00,1.61136,1.61147,1.6111,1.61127,1136300002.0
2007-03-02 02:50:00,1.61128,1.61143,1.61103,1.61127,1518299998.0
2007-03-02 02:55:00,1.61121,1.61136,1.61104,1.61115,1616200011.0
2007-03-02 03:00:00,1.61127,1.61141,1.61098,1.61112,1282300000.0
2007-03-02 03:05:00,1.61123,1.61135,1.6106,1.61119,1280099997.0
2007-03-02 03:10:00,1.61127,1.61134,1.611,1.61122,1190600010.0
2007-03-02 03:15:00,1.61116,1.6114,1.61102,1.61128,959500010.0
2007-03-02 03:20:00,1.61126,1.61133,1.61111,1.61128,1009300000.0
2007-03-02 03:25:00,1.6112,1.61129,1.61104,1.61116,879500005.0
2007-03-02 03:30:00,1.61086,1.61133,1.61044,1.61111,1671399998.0
2007-03-02 03:35:00,1.6111,1.61151,1.61101,1.61134,652400000.0
2007-03-02 03:40:00,1.61141,1.61144,1.61099,1.61119,1528400001.0
2007-03-02 03:45:00,1.61123,1.61126,1.61093,1.61123,1428399999.0
2007-03-02 03:50:00,1.6112,1.6114,1.61091,1.61124,1230800004.0
2007-03-02 03:55:00,1.61108,1.6115,1.61108,1.6114,1729000002.0
2007-03-02 04:00:00,1.61138,1.61147,1.61064,1.61143,1049199998.0
2007-03-02 04:05:00,1.61124,1.61136,1.61086,1.6112,1230000003.0
2007-03-02 04:10:00,1.6112,1.61133,1.6111,1.61117,800300000.0
2007-03-02 04:15:00,1.61128,1.61135,1.61104,1.6112,1161200010.0
2007-03-02 04:20:00,1.61119,1.61138,1.61073,1.6113,1330900004.0
2007-03-02 04:25:00,1.61135,1.61141,1.61107,1.61135,868899997.0
2007-03-02 04:30:00,1.61129,1.61135,1.61094,1.6113,676499999.0
2007-03-02 04:35:00,1.61116,1.61135,1.61105,1.61124,1401400007.0
2007-03-02 04:40:00,1.61131,1.61132,1.61069,1.61122,1161699996.0
2007-03-02 04:45:00,1.61112,1.61125,1.61092,1.61102,1382899999.0
2007-03-02 04:50:00,1.61106,1.61114,1.61081,1.61099,965700005.0
2007-03-02 04:55:00,1.61098,1.61114,1.61056,1.61081,1672999993.0
2007-03-02 05:00:00,1.61084,1.61105,1.61039,1.61084,1344100000.0
2007-03-02 05:05:00,1.6109,1.61105,1.61075,1.61084,871900007.0
2007-03-02 05:10:00,1.61089,1.61117,1.61085,1.61101,1025100002.0
2007-03-02 05:15:00,1.61096,1.61115,1.61042,1.61086,819300003.0
2007-03-02 05:20:00,1.61108,1.61115,1.61081,1.61104,1405199985.0
2007-03-02 05:25:00,1.61097,1.61115,1.61086,1.61103,802399998.0
2007-03-02 05:30:00,1.61073,1.61135,1.61047,1.61135,1451000006.0
2007-03-02 05:35:00,1.61124,1.61133,1.6109,1.61107,1373299995.0
2007-03-02 05:40:00,1.61105,1.61122,1.61091,1.61118,762899999.0
2007-03-02 05:45:00,1.61106,1.61132,1.61094,1.61094,1516400007.0
2007-03-02 05:50:00,1.61146,1.61163,1.61104,1.61104,1578000005.0
2007-03-02 05:55:00,1.61107,1.61144,1.61107,1.61128,1234600010.0
2007-03-02 06:00:00,1.61117,1.61133,1.61098,1.6113,1053399998.0
2007-03-02 06:05:00,1.6112,1.61134,1.61091,1.61118,1370399990.0
2007-03-02 06:10:00,1.6112,1.61137,1.61052,1.61123,1488600006.0
2007-03-02 06:15:00,1.61132,1.61136,1.61088,1.61127,1152300002.0
2007-03-02 06:20:00,1.61125,1.61137,1.61092,1.6113,1727699999.0
2007-03-02 06:25:00,1.6112,1.61143,1.61104,1.61125,1430500005.0
2007-03-02 06:30:00,1.61125,1.61137,1.61115,1.61128,1431600006.0
2007-03-02 06:35:00,1.61096,1.61133,1.61096,1.61117,790099998.0
2007-03-02 06:40:00,1.61131,1.61143,1.611,1.61111,1464300009.0
2007-03-02 06:45:00,1.61112,1.61129,1.61102,1.61113,927800008.0
2007-03-02 06:50:00,1.61101,1.61131,1.61099,1.61112,1254100009.0
2007-03-02 06:55:00,1.61114,1.61136,1.61107,1.61122,1621100006.0
2007-03-02 07:00:00,1.6112,1.61135,1.61078,1.61127,1577899998.0
2007-03-02 07:05:00,1.61132,1.61139,1.61075,1.61115,1286300010.0
2007-03-02 07:10:00,1.61114,1.61134,1.61104,1.61116,1085300001.0
2007-03-02 07:15:00,1.6113,1.61144,1.61109,1.61144,1160200003.0
2007-03-02 07:20:00,1.61137,1.61198,1.61128,1.61173,1437400004.0
2007-03-02 07:25:00,1.61182,1.61197,1.61165,1.6118,1182400003.0
2007-03-02 07:30:00,1.61176,1.61193,1.61168,1.61176,1133100009.0
2007-03-02 07:35:00,1.61193,1.61203,1.6117,1.61176,1158599997.0
2007-03-02 07:40:00,1.6117,1.61195,1.61132,1.61171,1219800004.0
2007-03-02 07:45:00,1.6119,1.6119,1.61155,1.61168,1290400011.0
2007-03-02 07:50:00,1.61179,1.61198,1.61157,1.61185,1052400009.0
2007-03-02 07:55:00,1.61181,1.61185,1.6116,1.6116,1076899998.0
2007-03-02 08:00:00,1.61151,1.61189,1.61151,1.6117,811899993.0
2007-03-02 08:05:00,1.61186,1.61193,1.61152,1.61164,1258000000.0
2007-03-02 08:10:00,1.6116,1.61193,1.6113,1.61169,914399995.0
2007-03-02 08:15:00,1.61182,1.61201,1.61158,1.61195,1098600005.0
2007-03-02 08:20:00,1.61198,1.61199,1.6114,1.61159,1169800004.0
2007-03-02 08:25:00,1.61144,1.61164,1.61122,1.6115,1252900000.0
2007-03-02 08:30:00,1.61154,1.61167,1.61134,1.61158,1137299995.0
2007-03-02 08:35:00,1.61149,1.61172,1.6114,1.61165,887100010.0
2007-03-02 08:40:00,1.61148,1.6117,1.61136,1.61161,1384100001.0
2007-03-02 08:45:00,1.61161,1.61182,1.61136,1.61161,1266699992.0
2007-03-02 08:50:00,1.61158,1.61175,1.61128,1.61159,1271899998.0
2007-03-02 08:55:00,1.61163,1.61173,1.61143,1.61169,956299998.0
2007-03-02 09:00:00,1.61151,1.61163,1.61137,1.61146,1149000010.0
2007-03-02 09:05:00,1.61144,1.61167,1.6111,1.61144,1102700006.0
2007-03-02 09:10:00,1.61155,1.61184,1.61138,1.61172,1331199999.0
2007-03-02 09:15:00,1.6117,1.612,1.61159,1.61183,1340500000.0
2007-03-02 09:20:00,1.61192,1.61235,1.61167,1.61231,1515000008.0
2007-03-02 09:25:00,1.61226,1.6126,1.61216,1.61239,1245000007.0
2007-03-02 09:30:00,1.61246,1.61252,1.61185,1.61195,875500002.0
2007-03-02 09:35:00,1.61199,1.61214,1.61145,1.61161,1410799995.0
2007-03-02 09:40:00,1.61167,1.61199,1.61145,1.61145,1170800002.0
2007-03-02 09:45:00,1.61164,1.61177,1.61151,1.61176,1288800000.0
2007-03-02 09:50:00,1.61182,1.61203,1.61158,1.61188,1159900001.0
2007-03-02 09:55:00,1.61196,1.61217,1.61171,1.61184,1498500005.0
2007-03-02 10:00:00,1.61181,1.61212,1.61168,1.61198,1288899995.0
2007-03-02 10:05:00,1.61204,1.6123,1.61185,1.61206,1593399995.0
2007-03-02 10:10:00,1.61198,1.61212,1.61168,1.61194,1270899998.0
2007-03-02 10:15:00,1.61189,1.61207,1.61173,1.61203,1191900000.0
2007-03-02 10:20:00,1.61192,1.61222,1.61178,1.61212,1210099996.0
2007-03-02 10:25:00,1.61221,1.61247,1.61204,1.61233,1184399996.0
2007-03-02 10:30:00,1.61239,1.61294,1.61225,1.6124,1086799999.0
2007-03-02 10:35:00,1.61233,1.61295,1.61231,1.61245,1619100003.0
2007-03-02 10:40:00,1.61222,1.61265,1.61186,1.61243,1799900010.0
2007-03-02 10:45:00,1.61251,1.61278,1.61218,1.61235,1514000008.0
2007-03-02 10:50:00,1.61232,1.61295,1.61227,1.61266,1570399993.0
2007-03-02 10:55:00,1.61252,1.61273,1.61225,1.61241,1290900002.0
2007-03-02 11:00:00,1.61232,1.61274,1.612,1.61231,1037000013.0
2007-03-02 11:05:00,1.61246,1.61262,1.61235,1.61247,1504800000.0
2007-03-02 11:10:00,1.61236,1.61271,1.61229,1.61263,1455200001.0
2007-03-02 11:15:00,1.6126,1.61277,1.61236,1.61247,1534300001.0
2007-03-02 11:20:00,1.61251,1.61256,1.61219,1.61227,1667799999.0
2007-03-02 11:25:00,1.61214,1.61241,1.61203,1.61218,1434699997.0
2007-03-02 11:30:00,1.61232,1.61237,1.61163,1.6118,1486199997.0
2007-03-02 11:35:00,1.61187,1.61206,1.61144,1.61154,1772600005.0
2007-03-02 11:40:00,1.61151,1.61191,1.61129,1.61137,1359200003.0
2007-03-02 11:45:00,1.61137,1.61155,1.61108,1.61111,1647300004.0
2007-03-02 11:50:00,1.61125,1.61146,1.61048,1.61122,1904700002.0
2007-03-02 11:55:00,1.61103,1.61136,1.61055,1.6106,1374100002.0
2007-03-02 12:00:00,1.61069,1.61077,1.61049,1.6107,1552200003.0
2007-03-02 12:05:00,1.61069,1.61086,1.61053,1.61064,1768200004.0
2007-03-02 12:10:00,1.61078,1.61123,1.61057,1.61115,1542100007.0
2007-03-02 12:15:00,1.61113,1.61125,1.61098,1.61125,1057200003.0
2007-03-02 12:20:00,1.61115,1.61118,1.61085,1.61102,1080400002.0
2007-03-02 12:25:00,1.61108,1.61139,1.61086,1.61119,1479099997.0
2007-03-02 12:30:00,1.61106,1.61129,1.61096,1.61112,1115599996.0
2007-03-02 12:35:00,1.61123,1.61131,1.611,1.61111,1035600005.0
2007-03-02 12:40:00,1.6112,1.61125,1.61054,1.61075,1348500006.0
2007-03-02 12:45:00,1.6107,1.61095,1.61064,1.61064,1275999999.0
2007-03-02 12:50:00,1.61045,1.61081,1.61017,1.61068,1696800008.0
2007-03-02 12:55:00,1.61077,1.61111,1.61072,1.61096,1227400003.0
2007-03-02 13:00:00,1.61097,1.61126,1.61084,1.61103,1254400007.0
2007-03-02 13:05:00,1.61089,1.61111,1.61075,1.61091,1399700004.0
2007-03-02 13:10:00,1.61066,1.61091,1.61056,1.61085,1367100007.0
2007-03-02 13:15:00,1.611,1.61114,1.61029,1.61062,1137599999.0
2007-03-02 13:20:00,1.61067,1.6107,1.60999,1.61028,1298400006.0
2007-03-02 13:25:00,1.61033,1.61041,1.60999,1.61036,1714500002.0
2007-03-02 13:30:00,1.6102,1.61049,1.61015,1.6103,1495499998.0
2007-03-02 13:35:00,1.61027,1.61027,1.60972,1.60995,1412700006.0
2007-03-02 13:40:00,1.61005,1.61005,1.6091,1.60926,1243600005.0
2007-03-02 13:45:00,1.60943,1.60976,1.60906,1.60932,1350900006.0
2007-03-02 13:50:00,1.60913,1.6093,1.60851,1.60875,1785699985.0
2007-03-02 13:55:00,1.60892,1.60914,1.60869,1.60914,1407300008.0
2007-03-02 14:00:00,1.60906,1.60918,1.6085,1.60867,1819000012.0
2007-03-02 14:05:00,1.60862,1.60912,1.60857,1.60896,1383600012.0
2007-03-02 14:10:00,1.60896,1.60903,1.60813,1.60831,1399800008.0
2007-03-02 14:15:00,1.60848,1.60896,1.60806,1.6088,1223399997.0
2007-03-02 14:20:00,1.6089,1.60919,1.60828,1.6084,1676500011.0
2007-03-02 14:25:00,1.6084,1.60884,1.60802,1.60873,1664600001.0
2007-03-02 14:30:00,1.60873,1.60909,1.60858,1.60889,1621900007.0
2007-03-02 14:35:00,1.60893,1.60954,1.6087,1.60923,1584900008.0
2007-03-02 14:40:00,1.60943,1.61043,1.60936,1.61023,1835499992.0
2007-03-02 14:45:00,1.61055,1.6108,1.61036,1.61052,1501099991.0
2007-03-02 14:50:00,1.61041,1.61051,1.60996,1.61013,1432100001.0
2007-03-02 14:55:00,1.60993,1.61051,1.60988,1.61028,1472500000.0
2007-03-02 15:00:00,1.61038,1.61056,1.61016,1.61022,1503200004.0
2007-03-02 15:05:00,1.61028,1.6104,1.60984,1.60999,1413200000.0
2007-03-02 15:10:00,1.61004,1.61051,1.60965,1.61051,1594899994.0
2007-03-02 15:15:00,1.61047,1.6106,1.60918,1.60942,1574499993.0
2007-03-02 15:20:00,1.6092,1.60935,1.60788,1.60789,1269400002.0
2007-03-02 15:25:00,1.60775,1.6081,1.60745,1.60745,1161799993.0
2007-03-02 15:30:00,1.60757,1.60839,1.60745,1.60822,1413800000.0
2007-03-02 15:35:00,1.60825,1.60856,1.60806,1.60835,926400007.0
2007-03-02 15:40:00,1.60838,1.60892,1.60822,1.60864,1494700001.0
2007-03-02 15:45:00,1.60849,1.60916,1.6084,1.60916,1412400000.0
2007-03-02 15:50:00,1.60902,1.60913,1.6074,1.60765,1177800007.0
2007-03-02 15:55:00,1.60767,1.60787,1.60725,1.60725,1443499998.0
2007-03-02 16:00:00,1.60732,1.60773,1.60669,1.60773,1460100001.0
2007-03-02 16:05:00,1.60788,1.60847,1.60767,1.60825,1510900004.0
2007-03-02 16:10:00,1.60853,1.60853,1.60797,1.60827,1473400003.0
2007-03-02 16:15:00,1.60777,1.6082,1.60707,1.60722,1592200003.0
2007-03-02 16:20:00,1.60712,1.60751,1.60703,1.60708,1417599999.0
2007-03-02 16:25:00,1.60727,1.60779,1.60727,1.60736,1340399998.0
2007-03-02 16:30:00,1.60704,1.60758,1.60704,1.60758,1361800002.0
2007-03-02 16:35:00,1.60762,1.6079,1.60745,1.60768,1676600003.0
2007-03-02 16:40:00,1.60769,1.60856,1.60758,1.60776,1106899997.0
2007-03-02 16:45:00,1.60775,1.60814,1.6073,1.60755,1666100015.0
2007-03-02 16:50:00,1.6075,1.60773,1.60728,1.60742,1945199987.0
2007-03-02 16:55:00,1.60764,1.60764,1.60659,1.60671,1358100002.0
2007-03-02 17:00:00,1.60679,1.60716,1.60626,1.60691,1501600001.0
2007-03-02 17:05:00,1.60703,1.60758,1.6069,1.60744,1423400001.0
2007-03-02 17:10:00,1.60746,1.60891,1.60746,1.60832,1327500008.0
2007-03-02 17:15:00,1.60838,1.60838,1.60778,1.6079,1595900005.0
2007-03-02 17:20:00,1.60797,1.60797,1.60762,1.60775,1166799996.0
2007-03-02 17:25:00,1.60768,1.60781,1.60707,1.60721,1275600006.0
2007-03-02 17:30:00,1.60699,1.60728,1.60635,1.60642,1530700006.0
2007-03-02 17:35:00,1.60657,1.60659,1.60599,1.60619,1183400007.0
2007-03-02 17:40:00,1.60614,1.60671,1.60598,1.60662,1689900014.0
2007-03-02 17:45:00,1.60664,1.60735,1.6065,1.60719,1884400002.0
2007-03-02 17:50:00,1.60733,1.60733,1.6066,1.6066,1193400006.0
2007-03-02 17:55:00,1.60659,1.60698,1.60642,1.60646,1315100010.0
2007-03-02 18:00:00,1.60644,1.60663,1.6048,1.6048,5233100039.0
2007-03-02 18:05:00,1.6047,1.60659,1.6047,1.6064,8164000065.0
2007-03-02 18:10:00,1.605,1.60674,1.605,1.6052,7816199996.0
2007-03-02 18:15:00,1.60684,1.60686,1.6044,1.6045,5172299994.0
2007-03-02 18:20:00,1.6046,1.60699,1.6043,1.6044,4086599983.0
2007-03-02 18:25:00,1.6045,1.6064,1.6043,1.60588,5483400020.0
2007-03-02 18:30:00,1.6057,1.60591,1.6035,1.6039,7117800027.0
2007-03-02 18:35:00,1.60455,1.60483,1.60439,1.60461,8664000020.0
2007-03-02 18:40:00,1.6041,1.60468,1.604,1.60443,5098400011.0
2007-03-02 18:45:00,1.60446,1.60467,1.60428,1.6046,2930500001.0
2007-03-02 18:50:00,1.60455,1.60476,1.60423,1.60462,5368500020.0
2007-03-02 18:55:00,1.60463,1.60471,1.6043,1.6045,6034300014.0
2007-03-02 19:00:00,1.6044,1.60484,1.6044,1.60467,2022100005.0
2007-03-02 19:05:00,1.60482,1.60501,1.60457,1.60481,6508600017.0
2007-03-02 19:10:00,1.60489,1.60531,1.6048,1.60521,4369200018.0
2007-03-02 19:15:00,1.60523,1.6053,1.60425,1.60439,4463600003.0
2007-03-02 19:20:00,1.6045,1.60474,1.6042,1.60439,3701800017.0
2007-03-02 19:25:00,1.60437,1.60477,1.60422,1.60451,4779300017.0
2007-03-02 19:30:00,1.6042,1.6045,1.60363,1.60373,6495500006.0
2007-03-02 19:35:00,1.60371,1.60407,1.60363,1.60374,3694499998.0
2007-03-02 19:40:00,1.60403,1.60425,1.60367,1.60369,3639200018.0
2007-03-02 19:45:00,1.60363,1.60378,1.60277,1.60308,3165399999.0
2007-03-02 19:50:00,1.60292,1.60411,1.60272,1.60385,2495000013.0
2007-03-02 19:55:00,1.60411,1.60477,1.60404,1.60449,6380800006.0
2007-03-02 20:00:00,1.60446,1.60481,1.60419,1.60455,2326400013.0
2007-03-02 20:05:00,1.6046,1.6051,1.60451,1.60464,2666100004.0
2007-03-02 20:10:00,1.60474,1.60505,1.60465,1.60473,3423699993.0
2007-03-02 20:15:00,1.6047,1.60499,1.60469,1.6049,4325900007.0
2007-03-02 20:20:00,1.6047,1.60482,1.60448,1.60461,2971200006.0
2007-03-02 20:25:00,1.60469,1.6049,1.60407,1.60423,5230300013.0
2007-03-02 20:30:00,1.605,1.6051,1.60447,1.60461,1363600009.0
2007-03-02 20:35:00,1.60461,1.60488,1.60433,1.6045,5205300019.0
2007-03-02 20:40:00,1.60445,1.60476,1.60421,1.60434,4720800019.0
2007-03-02 20:45:00,1.60424,1.60472,1.60424,1.60465,4323499990.0
2007-03-02 20:50:00,1.60458,1.60469,1.6042,1.60447,4125400015.0
2007-03-02 20:55:00,1.60443,1.6054,1.60443,1.605,7248999994.0
2007-03-02 21:00:00,1.6049,1.6049,1.60451,1.60468,5042799997.0
2007-03-02 21:05:00,1.6048,1.60497,1.60455,1.60481,2994300014.0
2007-03-02 21:10:00,1.60476,1.60496,1.60461,1.60495,3904800014.0
2007-03-02 21:15:00,1.6049,1.605,1.60452,1.60477,4100099999.0
2007-03-02 21:20:00,1.60477,1.60505,1.60466,1.6048,3699700012.0
2007-03-02 21:25:00,1.6048,1.60505,1.60459,1.60491,3653800012.0
2007-03-02 21:30:00,1.60483,1.6052,1.60478,1.605,2903800008.0
2007-03-02 21:35:00,1.60494,1.60507,1.60463,1.60474,2309300008.0
2007-03-02 21:40:00,1.60468,1.60508,1.60452,1.605,4263600008.0
2007-03-02 21:45:00,1.60499,1.60574,1.60499,1.60522,4663900017.0
2007-03-02 21:50:00,1.60521,1.60535,1.60491,1.60499,3066599991.0
2007-03-02 21:55:00,1.60501,1.60541,1.60494,1.60503,3236700011.0
2007-03-02 22:00:00,1.60496,1.60513,1.60469,1.60513,3575300006.0
2007-03-02 22:05:00,1.60518,1.6052,1.60477,1.60487,2140400010.0
2007-03-02 22:10:00,1.60498,1.60522,1.60486,1.60513,1683600013.0
2007-03-02 22:15:00,1.60505,1.6052,1.60478,1.60495,1810400006.0
2007-03-02 22:20:00,1.60494,1.60522,1.6042,1.60486,2087600009.0
2007-03-02 22:25:00,1.60494,1.6051,1.6046,1.60489,3262200002.0
2007-03-02 22:30:00,1.60485,1.60503,1.6042,1.60484,2119999998.0
2007-03-02 22:35:00,1.60493,1.60493,1.60409,1.60468,2250800003.0
2007-03-02 22:40:00,1.60483,1.60495,1.60458,1.6049,3362700004.0
2007-03-02 22:45:00,1.60477,1.60492,1.60412,1.60442,1886900001.0
2007-03-02 22:50:00,1.60492,1.60498,1.6042,1.60472,1744900003.0
2007-03-02 22:55:00,1.60462,1.60485,1.6041,1.6044,1208300000.0
2007-03-02 23:00:00,1.60434,1.60485,1.60421,1.60474,1393399992.0
2007-03-02 23:05:00,1.60473,1.60488,1.60449,1.60452,954900000.0
2007-03-02 23:10:00,1.60428,1.60446,1.60406,1.60425,1419699993.0
2007-03-02 23:15:00,1.60447,1.60455,1.60413,1.60432,1111899995.0
2007-03-02 23:20:00,1.6044,1.60467,1.60435,1.60435,939800002.0
2007-03-02 23:25:00,1.60442,1.60473,1.60428,1.60454,1264500002.0
2007-03-02 23:30:00,1.6043,1.60484,1.60419,1.60481,1433600003.0
2007-03-02 23:35:00,1.60474,1.60501,1.6044,1.60472,1159400008.0
2007-03-02 23:40:00,1.60473,1.60499,1.6044,1.60465,1533999997.0
2007-03-02 23:45:00,1.60387,1.60477,1.60385,1.60465,1185500010.0
2007-03-02 23:50:00,1.60457,1.6047,1.60431,1.60431,1168700008.0
2007-03-02 23:55:00,1.60417,1.60474,1.60415,1.60461,1042400001.0
2007-03-05 00:00:00,1.60485,1.6058,1.60479,1.6056,1364100001.0
2007-03-05 00:05:00,1.60562,1.60577,1.60534,1.60546,1594100002.0
2007-03-05 00:10:00,1.60538,1.60555,1.60468,1.60533,1734400011.0
2007-03-05 00:15:00,1.60542,1.6058,1.60481,1.60516,1795299993.0
2007-03-05 00:20:00,1.60545,1.60565,1.60521,1.60537,1813300015.0
2007-03-05 00:25:00,1.60556,1.60564,1.60517,1.60524,1936700017.0
2007-03-05 00:30:00,1.60552,1.60552,1.60522,1.60531,1653000001.0
2007-03-05 00:35:00,1.60543,1.60583,1.60537,1.6056,978599998.0
2007-03-05 00:40:00,1.60508,1.60588,1.60498,1.60532,2347500003.0
2007-03-05 00:45:00,1.60561,1.60569,1.60488,1.60562,1582599998.0
2007-03-05 00:50:00,1.60544,1.6058,1.60541,1.60568,1731099998.0
2007-03-05 00:55:00,1.60573,1.60577,1.60542,1.60544,2089200010.0
2007-03-05 01:00:00,1.60548,1.60581,1.60463,1.60463,2251799992.0
2007-03-05 01:05:00,1.60455,1.60466,1.60388,1.60425,1603500005.0
2007-03-05 01:10:00,1.60405,1.60428,1.60363,1.60418,1898400004.0
2007-03-05 01:15:00,1.60421,1.60421,1.60338,1.60387,2110500014.0
2007-03-05 01:20:00,1.60386,1.60393,1.60302,1.60321,1520000000.0
2007-03-05 01:25:00,1.60318,1.60352,1.6029,1.60337,2050200008.0
2007-03-05 01:30:00,1.60332,1.60345,1.60271,1.60345,1747000002.0
2007-03-05 01:35:00,1.60331,1.60345,1.60286,1.60297,2043400005.0
2007-03-05 01:40:00,1.60299,1.60335,1.60286,1.60325,1462700008.0
2007-03-05 01:45:00,1.60327,1.60345,1.60284,1.60287,1715600010.0
2007-03-05 01:50:00,1.60301,1.60316,1.60281,1.60287,1597100013.0
2007-03-05 01:55:00,1.60315,1.60328,1.60287,1.60308,1112699997.0
2007-03-05 02:00:00,1.60313,1.6032,1.60276,1.60287,1650699994.0
2007-03-05 02:05:00,1.60291,1.60342,1.60257,1.60263,1441300002.0
2007-03-05 02:10:00,1.6027,1.60284,1.60145,1.60186,1563200007.0
2007-03-05 02:15:00,1.60171,1.60298,1.60152,1.60221,1059100010.0
2007-03-05 02:20:00,1.60211,1.60264,1.60199,1.60248,1638799998.0
2007-03-05 02:25:00,1.60246,1.60266,1.60202,1.60232,1057499993.0
2007-03-05 02:30:00,1.60195,1.60245,1.60195,1.6022,923199997.0
2007-03-05 02:35:00,1.60238,1.60267,1.602,1.60249,1086800004.0
2007-03-05 02:40:00,1.60264,1.60267,1.60204,1.60207,1371900005.0
2007-03-05 02:45:00,1.60201,1.60232,1.60195,1.60212,1517400014.0
2007-03-05 02:50:00,1.6022,1.60241,1.60191,1.60226,1142300006.0
2007-03-05 02:55:00,1.60219,1.60273,1.60208,1.6026,1428799993.0
2007-03-05 03:00:00,1.60258,1.60279,1.60231,1.60252,1265899999.0
2007-03-05 03:05:00,1.6026,1.60285,1.6025,1.60265,1205800000.0
2007-03-05 03:10:00,1.60258,1.60275,1.60236,1.60255,1413100000.0
2007-03-05 03:15:00,1.60252,1.60255,1.60222,1.60233,1356800011.0
2007-03-05 03:20:00,1.6025,1.6027,1.60228,1.60242,1351799999.0
2007-03-05 03:25:00,1.60231,1.60239,1.60181,1.60208,1302699994.0
2007-03-05 03:30:00,1.60196,1.60253,1.60186,1.60253,1417799999.0
2007-03-05 03:35:00,1.60237,1.60238,1.60171,1.60214,1016400001.0
2007-03-05 03:40:00,1.60223,1.60223,1.60146,1.60184,1557500003.0
2007-03-05 03:45:00,1.60188,1.60194,1.60141,1.60154,1377300010.0
2007-03-05 03:50:00,1.60138,1.60155,1.60105,1.60134,1456300002.0
2007-03-05 03:55:00,1.60135,1.60178,1.60122,1.60145,958100008.0
2007-03-05 04:00:00,1.60156,1.60198,1.60093,1.60107,1525099990.0
2007-03-05 04:05:00,1.60105,1.60105,1.60027,1.60057,1331599997.0
2007-03-05 04:10:00,1.60064,1.60082,1.60026,1.60033,1203400005.0
2007-03-05 04:15:00,1.60053,1.60074,1.60033,1.60071,1440399993.0
2007-03-05 04:20:00,1.60085,1.60085,1.60027,1.60076,1153200005.0
2007-03-05 04:25:00,1.60085,1.60099,1.60057,1.60072,1114700007.0
2007-03-05 04:30:00,1.60082,1.60102,1.60065,1.60092,972100011.0
2007-03-05 04:35:00,1.60078,1.60103,1.60067,1.6009,1244900007.0
2007-03-05 04:40:00,1.60087,1.60095,1.60057,1.60057,1197899998.0
2007-03-05 04:45:00,1.60051,1.60056,1.60019,1.60033,1540900002.0
2007-03-05 04:50:00,1.60021,1.60033,1.59985,1.60003,1375799990.0
2007-03-05 04:55:00,1.59999,1.60013,1.59828,1.59837,1381600002.0
2007-03-05 05:00:00,1.59844,1.59894,1.59838,1.59864,1252200005.0
2007-03-05 05:05:00,1.59882,1.59893,1.59846,1.59866,982900003.0
2007-03-05 05:10:00,1.59848,1.59848,1.59758,1.59808,1180200002.0
2007-03-05 05:15:00,1.59815,1.5983,1.59759,1.59778,1213600008.0
2007-03-05 05:20:00,1.5978,1.59832,1.59772,1.59819,1532399998.0
2007-03-05 05:25:00,1.59814,1.59831,1.59768,1.59798,682899997.0
2007-03-05 05:30:00,1.59796,1.59836,1.59763,1.59824,1405199994.0
2007-03-05 05:35:00,1.59844,1.59872,1.59831,1.59849,1109000004.0
2007-03-05 05:40:00,1.59858,1.59863,1.59829,1.59838,1445200000.0
2007-03-05 05:45:00,1.59848,1.59853,1.59804,1.59822,1595800006.0
2007-03-05 05:50:00,1.5983,1.5983,1.59782,1.59795,1653899998.0
2007-03-05 05:55:00,1.59778,1.59803,1.59763,1.59772,1256799990.0
2007-03-05 06:00:00,1.59757,1.59793,1.59663,1.59673,1483599997.0
2007-03-05 06:05:00,1.59674,1.59701,1.59619,1.59672,1791400009.0
2007-03-05 06:10:00,1.59685,1.59691,1.59632,1.59649,1313899998.0
2007-03-05 06:15:00,1.59648,1.59664,1.59633,1.59657,1457900019.0
2007-03-05 06:20:00,1.59667,1.59673,1.59629,1.59655,1357499997.0
2007-03-05 06:25:00,1.59643,1.59681,1.59642,1.59665,1630700002.0
2007-03-05 06:30:00,1.59637,1.59651,1.59594,1.59608,883499998.0
2007-03-05 06:35:00,1.59602,1.59647,1.59602,1.59627,1070800001.0
2007-03-05 06:40:00,1.5963,1.59676,1.5963,1.59668,1472100002.0
2007-03-05 06:45:00,1.59666,1.5968,1.59642,1.5968,1260200001.0
2007-03-05 06:50:00,1.59665,1.5968,1.59652,1.59668,1485900005.0
2007-03-05 06:55:00,1.59664,1.59672,1.59616,1.59635,1640299998.0
2007-03-05 07:00:00,1.59641,1.59745,1.59634,1.59728,1460800004.0
2007-03-05 07:05:00,1.59727,1.59807,1.59727,1.5977,1216100012.0
2007-03-05 07:10:00,1.59739,1.59799,1.59699,1.59791,1465500003.0
2007-03-05 07:15:00,1.59789,1.59799,1.59763,1.59782,1283599999.0
2007-03-05 07:20:00,1.59789,1.59802,1.59634,1.59634,1377000002.0
2007-03-05 07:25:00,1.59628,1.59659,1.59599,1.59649,1223400000.0
2007-03-05 07:30:00,1.59666,1.59748,1.59661,1.5972,1309499990.0
2007-03-05 07:35:00,1.59719,1.59756,1.59675,1.59685,969399998.0
2007-03-05 07:40:00,1.59661,1.59687,1.59622,1.59639,1509400004.0
2007-03-05 07:45:00,1.59625,1.59733,1.59614,1.59716,1199300005.0
2007-03-05 07:50:00,1.59735,1.59771,1.59723,1.59763,2169700015.0
2007-03-05 07:55:00,1.59757,1.59771,1.5968,1.59682,1234799998.0
2007-03-05 08:00:00,1.59684,1.59722,1.59676,1.59711,1367100002.0
2007-03-05 08:05:00,1.59717,1.59719,1.59644,1.59649,1300900003.0
2007-03-05 08:10:00,1.59599,1.5966,1.59599,1.59641,1329700014.0
2007-03-05 08:15:00,1.59643,1.59689,1.59639,1.59681,1527700008.0
2007-03-05 08:20:00,1.59686,1.5969,1.5965,1.5968,1395699998.0
2007-03-05 08:25:00,1.59683,1.59724,1.59673,1.59703,1053300004.0
2007-03-05 08:30:00,1.59687,1.59719,1.5966,1.59707,1561500009.0
2007-03-05 08:35:00,1.59708,1.59736,1.59668,1.597,1426000005.0
2007-03-05 08:40:00,1.59732,1.59751,1.59701,1.59713,1678600003.0
2007-03-05 08:45:00,1.59704,1.59747,1.59675,1.59741,1540500004.0
2007-03-05 08:50:00,1.59731,1.59745,1.59692,1.59736,1007500001.0
2007-03-05 08:55:00,1.5974,1.5974,1.59647,1.59647,1246600005.0
2007-03-05 09:00:00,1.59645,1.59706,1.59638,1.59662,1497000004.0
2007-03-05 09:05:00,1.59665,1.59699,1.59659,1.59672,1553500006.0
2007-03-05 09:10:00,1.5968,1.59695,1.59638,1.59661,1398800006.0
2007-03-05 09:15:00,1.59656,1.59656,1.59575,1.59625,1613700001.0
2007-03-05 09:20:00,1.59623,1.59661,1.59517,1.59547,1392700002.0
2007-03-05 09:25:00,1.59529,1.59538,1.5941,1.5941,1544900006.0
2007-03-05 09:30:00,1.59404,1.59422,1.59302,1.59328,1227900005.0
2007-03-05 09:35:00,1.59358,1.594,1.59331,1.5939,1726400005.0
2007-03-05 09:40:00,1.59395,1.5944,1.59376,1.59376,1261299993.0
2007-03-05 09:45:00,1.59381,1.5946,1.59371,1.59433,1557700008.0
2007-03-05 09:50:00,1.5945,1.59459,1.59363,1.59363,1403200000.0
2007-03-05 09:55:00,1.59368,1.5939,1.59314,1.59344,1384600002.0
2007-03-05 10:00:00,1.5934,1.59377,1.59298,1.59371,1470500001.0
2007-03-05 10:05:00,1.59337,1.59396,1.59337,1.59343,1838999998.0
2007-03-05 10:10:00,1.59326,1.59355,1.59301,1.59331,1291300010.0
2007-03-05 10:15:00,1.59338,1.59403,1.59323,1.59393,1410900006.0
2007-03-05 10:20:00,1.59386,1.59435,1.59386,1.59412,1394700002.0
2007-03-05 10:25:00,1.59428,1.59455,1.59412,1.59429,1671800007.0
2007-03-05 10:30:00,1.59427,1.59551,1.59422,1.59547,1923000006.0
2007-03-05 10:35:00,1.59535,1.59628,1.59533,1.59594,1636299999.0
2007-03-05 10:40:00,1.59591,1.5963,1.59573,1.59596,1183100008.0
2007-03-05 10:45:00,1.59589,1.5962,1.59563,1.59587,1649600003.0
2007-03-05 10:50:00,1.59592,1.59626,1.59556,1.59614,1342499998.0
2007-03-05 10:55:00,1.59632,1.59792,1.5962,1.5977,1610099996.0
2007-03-05 11:00:00,1.5977,1.5978,1.59636,1.59664,1148900002.0
2007-03-05 11:05:00,1.5967,1.59689,1.59641,1.59672,1358999992.0
2007-03-05 11:10:00,1.59671,1.59707,1.59661,1.59706,1174100003.0
2007-03-05 11:15:00,1.59689,1.59766,1.59689,1.59732,1345599999.0
2007-03-05 11:20:00,1.59726,1.5982,1.59721,1.5977,1666799996.0
2007-03-05 11:25:00,1.59774,1.5979,1.59753,1.59762,1559100003.0
2007-03-05 11:30:00,1.59769,1.59775,1.59714,1.59734,1565400012.0
2007-03-05 11:35:00,1.59726,1.59767,1.59712,1.59714,1281600005.0
2007-03-05 11:40:00,1.59717,1.59766,1.59697,1.59758,1805200001.0
2007-03-05 11:45:00,1.5976,1.59828,1.5976,1.59803,1535999994.0
2007-03-05 11:50:00,1.59818,1.59827,1.5978,1.59812,1881399991.0
2007-03-05 11:55:00,1.5981,1.59819,1.59755,1.59769,1274400010.0
2007-03-05 12:00:00,1.59773,1.59864,1.59766,1.59864,1461600011.0
2007-03-05 12:05:00,1.59875,1.59928,1.59862,1.59869,1045500006.0
2007-03-05 12:10:00,1.59853,1.59866,1.59829,1.59836,1580300007.0
2007-03-05 12:15:00,1.59852,1.59852,1.59788,1.5983,1552400014.0
2007-03-05 12:20:00,1.59827,1.59876,1.59823,1.59864,1190999999.0
2007-03-05 12:25:00,1.59868,1.59873,1.59833,1.59845,1530500007.0
2007-03-05 12:30:00,1.59849,1.59868,1.59773,1.59789,1266599994.0
2007-03-05 12:35:00,1.59789,1.59792,1.59712,1.59743,1234099994.0
2007-03-05 12:40:00,1.59747,1.59811,1.59716,1.59796,1174300005.0
2007-03-05 12:45:00,1.59807,1.59813,1.59772,1.5981,1130000003.0
2007-03-05 12:50:00,1.598,1.59815,1.59762,1.59805,1694800001.0
2007-03-05 12:55:00,1.59801,1.59812,1.59762,1.59765,1276299997.0
2007-03-05 13:00:00,1.59738,1.59788,1.59734,1.59763,1374099998.0
2007-03-05 13:05:00,1.59762,1.5978,1.59654,1.59684,1014699999.0
2007-03-05 13:10:00,1.59683,1.59718,1.59671,1.59692,1226300004.0
2007-03-05 13:15:00,1.59677,1.59699,1.59626,1.59636,1490600003.0
2007-03-05 13:20:00,1.59653,1.59709,1.59651,1.59686,1415200011.0
2007-03-05 13:25:00,1.59693,1.59766,1.59667,1.59766,1353500007.0
2007-03-05 13:30:00,1.59749,1.59825,1.59749,1.59804,1514000009.0
2007-03-05 13:35:00,1.59812,1.59898,1.59812,1.59889,1656800005.0
2007-03-05 13:40:00,1.59903,1.59956,1.59902,1.59929,1526300006.0
2007-03-05 13:45:00,1.5992,1.59944,1.59844,1.59888,1098999999.0
2007-03-05 13:50:00,1.59882,1.59913,1.59868,1.59909,1341900002.0
2007-03-05 13:55:00,1.59889,1.59919,1.59866,1.59886,1702400006.0
2007-03-05 14:00:00,1.59886,1.59898,1.59814,1.5985,1813300001.0
2007-03-05 14:05:00,1.59852,1.59861,1.598,1.59861,1043500010.0
2007-03-05 14:10:00,1.59866,1.59881,1.59828,1.59857,1165799993.0
2007-03-05 14:15:00,1.59867,1.59873,1.59845,1.5987,1304399998.0
2007-03-05 14:20:00,1.59859,1.59881,1.59848,1.59858,1856500004.0
2007-03-05 14:25:00,1.59856,1.59863,1.59772,1.59828,1571300015.0
2007-03-05 14:30:00,1.59835,1.59857,1.59816,1.5984,1536899998.0
2007-03-05 14:35:00,1.59832,1.59855,1.59819,1.5984,1608100000.0
2007-03-05 14:40:00,1.59837,1.59846,1.59757,1.59789,1641900012.0
2007-03-05 14:45:00,1.59789,1.59822,1.59768,1.59807,1827500013.0
2007-03-05 14:50:00,1.59805,1.59836,1.59788,1.59836,1172000002.0
2007-03-05 14:55:00,1.59822,1.59863,1.59822,1.59835,1387900006.0
2007-03-05 15:00:00,1.59846,1.59883,1.59813,1.59824,1462900011.0
2007-03-05 15:05:00,1.59822,1.60041,1.59819,1.60025,1274100001.0
2007-03-05 15:10:00,1.60028,1.6009,1.59982,1.59982,1054099996.0
2007-03-05 15:15:00,1.59973,1.59996,1.59897,1.599,1601000006.0
2007-03-05 15:20:00,1.59899,1.59932,1.59849,1.59932,1130400001.0
2007-03-05 15:25:00,1.59931,1.59958,1.59913,1.59946,1221299996.0
2007-03-05 15:30:00,1.59928,1.60017,1.59926,1.59984,1099400009.0
2007-03-05 15:35:00,1.60013,1.60053,1.6001,1.60053,1267900007.0
2007-03-05 15:40:00,1.60054,1.6008,1.60009,1.6003,1033700003.0
2007-03-05 15:45:00,1.60003,1.60019,1.59946,1.5997,1567000002.0
2007-03-05 15:50:00,1.59957,1.59987,1.59943,1.59972,1443700008.0
2007-03-05 15:55:00,1.59975,1.59988,1.5991,1.5991,1372599997.0
2007-03-05 16:00:00,1.59932,1.59951,1.59898,1.59933,1683399999.0
2007-03-05 16:05:00,1.59943,1.5997,1.59914,1.59928,1237000005.0
2007-03-05 16:10:00,1.59932,1.5996,1.59907,1.59948,1699700002.0
2007-03-05 16:15:00,1.59923,1.59943,1.59878,1.59901,1441799997.0
2007-03-05 16:20:00,1.59884,1.59896,1.59851,1.59864,1337500010.0
2007-03-05 16:25:00,1.59881,1.59899,1.59831,1.59894,1140699993.0
2007-03-05 16:30:00,1.59885,1.59907,1.59858,1.59881,1182700008.0
2007-03-05 16:35:00,1.59894,1.59978,1.59884,1.59951,1294400008.0
2007-03-05 16:40:00,1.59955,1.59962,1.59892,1.59959,1474199993.0
2007-03-05 16:45:00,1.59956,1.59996,1.59943,1.59955,1551500010.0
2007-03-05 16:50:00,1.59957,1.60049,1.59953,1.60038,1496400004.0
2007-03-05 16:55:00,1.60042,1.6006,1.60004,1.60025,1591900005.0
2007-03-05 17:00:00,1.60027,1.60082,1.59982,1.60041,1783000006.0
2007-03-05 17:05:00,1.60064,1.60087,1.60035,1.60071,1232500002.0
2007-03-05 17:10:00,1.6006,1.60255,1.60049,1.60236,1375999999.0
2007-03-05 17:15:00,1.60241,1.60294,1.60187,1.60187,1086799999.0
2007-03-05 17:20:00,1.6016,1.60172,1.60116,1.60129,1464400012.0
2007-03-05 17:25:00,1.60112,1.60137,1.60065,1.60089,1273300007.0
2007-03-05 17:30:00,1.60089,1.60126,1.60079,1.60087,1437199999.0
2007-03-05 17:35:00,1.60082,1.60091,1.60035,1.60045,1314499998.0
2007-03-05 17:40:00,1.60014,1.6013,1.60014,1.60093,1622499999.0
2007-03-05 17:45:00,1.60075,1.60103,1.60057,1.60095,1366300013.0
2007-03-05 17:50:00,1.60096,1.60171,1.6008,1.60158,1411200005.0
2007-03-05 17:55:00,1.60164,1.60188,1.60045,1.60049,789199999.0
2007-03-05 18:00:00,1.60051,1.60058,1.5994,1.5995,6371299984.0
2007-03-05 18:05:00,1.5994,1.60125,1.5994,1.60125,7582499975.0
2007-03-05 18:10:00,1.5995,1.60182,1.5994,1.6005,7133600005.0
2007-03-05 18:15:00,1.6013,1.60155,1.60088,1.60112,5643300000.0
2007-03-05 18:20:00,1.60112,1.60143,1.5999,1.5999,6494900016.0
2007-03-05 18:25:00,1.6001,1.60134,1.5996,1.60118,6113300006.0
2007-03-05 18:30:00,1.60118,1.60152,1.5992,1.5992,7198400022.0
2007-03-05 18:35:00,1.60145,1.60159,1.60107,1.60121,6615100010.0
2007-03-05 18:40:00,1.60124,1.60141,1.60067,1.6008,3761900010.0
2007-03-05 18:45:00,1.60057,1.6009,1.60039,1.60048,2431800009.0
2007-03-05 18:50:00,1.60043,1.60076,1.60007,1.6001,5290899997.0
2007-03-05 18:55:00,1.6001,1.60026,1.59952,1.59983,6246999999.0
2007-03-05 19:00:00,1.59963,1.5998,1.59929,1.59944,2342799999.0
2007-03-05 19:05:00,1.59957,1.59972,1.59937,1.59948,6154900030.0
2007-03-05 19:10:00,1.59934,1.60053,1.59933,1.6004,3407400010.0
2007-03-05 19:15:00,1.60045,1.60073,1.60015,1.60033,4258199992.0
2007-03-05 19:20:00,1.60013,1.60021,1.59978,1.60001,3632600008.0
2007-03-05 19:25:00,1.59966,1.59997,1.59916,1.59963,4172700007.0
2007-03-05 19:30:00,1.5994,1.59977,1.5991,1.59921,6580299990.0
2007-03-05 19:35:00,1.59925,1.59965,1.59915,1.59932,3891900007.0
2007-03-05 19:40:00,1.5993,1.59975,1.59924,1.5996,3236100009.0
2007-03-05 19:45:00,1.59992,1.60025,1.5995,1.59973,2722799994.0
2007-03-05 19:50:00,1.59959,1.5998,1.5995,1.59958,1986800001.0
2007-03-05 19:55:00,1.59961,1.60051,1.59896,1.60051,5859700030.0
2007-03-05 20:00:00,1.59967,1.59979,1.59951,1.59955,2160199999.0
2007-03-05 20:05:00,1.59939,1.59951,1.59898,1.59911,2898800008.0
2007-03-05 20:10:00,1.59923,1.5996,1.59914,1.59959,3791000014.0
2007-03-05 20:15:00,1.59959,1.5997,1.59929,1.59936,4361800011.0
2007-03-05 20:20:00,1.5994,1.59958,1.59926,1.59933,3101100002.0
2007-03-05 20:25:00,1.59926,1.5996,1.59872,1.59911,5053899991.0
2007-03-05 20:30:00,1.5995,1.5995,1.59911,1.59922,1718900008.0
2007-03-05 20:35:00,1.59917,1.59942,1.59905,1.59912,4584400005.0
2007-03-05 20:40:00,1.59934,1.60002,1.59921,1.59973,4608300024.0
2007-03-05 20:45:00,1.5996,1.59996,1.59953,1.59979,4686199997.0
2007-03-05 20:50:00,1.59986,1.60026,1.59985,1.6001,6056100026.0
2007-03-05 20:55:00,1.60012,1.60028,1.5991,1.5991,7070900000.0
2007-03-05 21:00:00,1.6,1.60011,1.59978,1.59995,3047300007.0
2007-03-05 21:05:00,1.5999,1.60024,1.59978,1.60001,2540899998.0
2007-03-05 21:10:00,1.60023,1.60059,1.6002,1.60043,3966800001.0
2007-03-05 21:15:00,1.60038,1.60048,1.59988,1.60005,4138100000.0
2007-03-05 21:20:00,1.5988,1.60022,1.5988,1.59974,6946200039.0
2007-03-05 21:25:00,1.59963,1.59979,1.59928,1.59941,3514600002.0
2007-03-05 21:30:00,1.59916,1.59939,1.59903,1.59917,4360600003.0
2007-03-05 21:35:00,1.59915,1.59924,1.59871,1.59882,2087200013.0
2007-03-05 21:40:00,1.59877,1.59924,1.59859,1.59909,4468200020.0
2007-03-05 21:45:00,1.59901,1.59918,1.59878,1.59898,4731200009.0
2007-03-05 21:50:00,1.59885,1.59906,1.59878,1.59891,3648500005.0
2007-03-05 21:55:00,1.59884,1.59955,1.59878,1.59945,3488800006.0
2007-03-05 22:00:00,1.59931,1.59946,1.59889,1.59915,3126200009.0
2007-03-05 22:05:00,1.59915,1.59934,1.599,1.59912,1742599999.0
2007-03-05 22:10:00,1.59919,1.59928,1.59875,1.59886,1799599997.0
2007-03-05 22:15:00,1.59868,1.59911,1.59865,1.59881,2031200016.0
2007-03-05 22:20:00,1.59872,1.59898,1.59868,1.59868,2105599997.0
2007-03-05 22:25:00,1.5989,1.5992,1.59858,1.59908,3486799996.0
2007-03-05 22:30:00,1.59915,1.59929,1.5989,1.59908,2157000011.0
2007-03-05 22:35:00,1.59925,1.59932,1.59876,1.59913,2826199989.0
2007-03-05 22:40:00,1.59898,1.59926,1.5987,1.59885,3619699996.0
2007-03-05 22:45:00,1.59885,1.59915,1.59857,1.59892,1811700018.0
2007-03-05 22:50:00,1.59898,1.5991,1.59868,1.59874,2199100011.0
2007-03-05 22:55:00,1.59886,1.59898,1.59825,1.59852,1718299984.0
2007-03-05 23:00:00,1.59829,1.59879,1.59814,1.5987,1551399996.0
2007-03-05 23:05:00,1.59867,1.59873,1.59829,1.59841,1000599997.0
2007-03-05 23:10:00,1.59843,1.59861,1.59828,1.59837,1308600001.0
2007-03-05 23:15:00,1.59824,1.59862,1.59816,1.59829,1115300005.0
2007-03-05 23:20:00,1.59858,1.59885,1.59832,1.59858,1087300001.0
2007-03-05 23:25:00,1.59858,1.59858,1.59816,1.59829,1259000002.0
2007-03-05 23:30:00,1.59827,1.59835,1.59779,1.5982,1373300006.0
2007-03-05 23:35:00,1.59811,1.59829,1.59789,1.598,1184500000.0
2007-03-05 23:40:00,1.59795,1.59821,1.59772,1.59813,1257500003.0
2007-03-05 23:45:00,1.59817,1.59857,1.59804,1.59832,962100003.0
2007-03-05 23:50:00,1.5985,1.59869,1.59781,1.59798,1062100001.0
2007-03-05 23:55:00,1.598,1.59801,1.59767,1.59779,959699999.0
2007-03-06 00:00:00,1.59785,1.59795,1.59726,1.59773,660200001.0
2007-03-06 00:05:00,1.59782,1.59807,1.59769,1.59776,1023000005.0
2007-03-06 00:10:00,1.59787,1.598,1.59753,1.59786,1177599997.0
2007-03-06 00:15:00,1.59775,1.598,1.59762,1.59785,1051600004.0
2007-03-06 00:20:00,1.59777,1.59788,1.59745,1.59745,1197099998.0
2007-03-06 00:25:00,1.59771,1.5983,1.59755,1.59811,1609500000.0
2007-03-06 00:30:00,1.59816,1.59851,1.59798,1.59832,958699999.0
2007-03-06 00:35:00,1.59825,1.5984,1.59775,1.59792,1178300005.0
2007-03-06 00:40:00,1.59773,1.59794,1.59742,1.59752,1580500005.0
2007-03-06 00:45:00,1.59748,1.59775,1.5973,1.59747,1359100013.0
2007-03-06 00:50:00,1.59744,1.59759,1.59686,1.5969,1330299992.0
2007-03-06 00:55:00,1.59709,1.59739,1.59686,1.59715,1658299999.0
2007-03-06 01:00:00,1.59702,1.59725,1.59657,1.59678,1623800003.0
2007-03-06 01:05:00,1.59668,1.59688,1.59654,1.5968,1444600002.0
2007-03-06 01:10:00,1.59683,1.5969,1.59627,1.59662,1419800002.0
2007-03-06 01:15:00,1.59667,1.59671,1.59617,1.5966,1174300002.0
2007-03-06 01:20:00,1.59661,1.597,1.59657,1.5969,1265900007.0
2007-03-06 01:25:00,1.59662,1.59687,1.5965,1.59669,1568500008.0
2007-03-06 01:30:00,1.5968,1.59705,1.59669,1.59696,1436000003.0
2007-03-06 01:35:00,1.59676,1.59692,1.59649,1.59666,1224599995.0
2007-03-06 01:40:00,1.59667,1.59702,1.59658,1.59702,1306900004.0
2007-03-06 01:45:00,1.59684,1.59696,1.59661,1.59687,1253399994.0
2007-03-06 01:50:00,1.59695,1.59708,1.59657,1.59679,816600003.0
2007-03-06 01:55:00,1.5969,1.59719,1.59676,1.59719,897699998.0
2007-03-06 02:00:00,1.59729,1.59857,1.59704,1.59847,1617400010.0
2007-03-06 02:05:00,1.59853,1.59921,1.59816,1.59837,1434000004.0
2007-03-06 02:10:00,1.59834,1.59869,1.59813,1.59859,715399998.0
2007-03-06 02:15:00,1.59859,1.59877,1.59821,1.59833,1531300004.0
2007-03-06 02:20:00,1.59838,1.59847,1.59812,1.59847,1448500006.0
2007-03-06 02:25:00,1.59834,1.59851,1.5982,1.5984,1001300001.0
2007-03-06 02:30:00,1.59818,1.59852,1.59799,1.59849,1350600006.0
2007-03-06 02:35:00,1.59856,1.59867,1.59823,1.59842,1215300000.0
2007-03-06 02:40:00,1.59845,1.59854,1.5982,1.59839,1606299999.0
2007-03-06 02:45:00,1.59842,1.59848,1.59816,1.59838,1314000008.0
2007-03-06 02:50:00,1.59833,1.59845,1.59808,1.59812,1049400005.0
2007-03-06 02:55:00,1.59785,1.59843,1.59773,1.59839,1132700012.0
2007-03-06 03:00:00,1.5984,1.59849,1.59807,1.59807,1395500001.0
2007-03-06 03:05:00,1.59806,1.59828,1.59792,1.59809,1347600015.0
2007-03-06 03:10:00,1.59832,1.59917,1.5983,1.59907,1148700002.0
2007-03-06 03:15:00,1.59891,1.59914,1.59871,1.59871,926300001.0
2007-03-06 03:20:00,1.59885,1.59897,1.59831,1.59888,1912900009.0
2007-03-06 03:25:00,1.5989,1.59925,1.59885,1.59917,576600001.0
2007-03-06 03:30:00,1.59903,1.59952,1.59903,1.59934,1070200002.0
2007-03-06 03:35:00,1.5994,1.59952,1.59921,1.59935,855299998.0
2007-03-06 03:40:00,1.59936,1.59952,1.59918,1.59942,1645999995.0
2007-03-06 03:45:00,1.59937,1.59944,1.59904,1.59926,1398800000.0
2007-03-06 03:50:00,1.59923,1.59941,1.59898,1.59928,1177199992.0
2007-03-06 03:55:00,1.59913,1.59946,1.59911,1.5993,1289900002.0
2007-03-06 04:00:00,1.59935,1.59944,1.59907,1.59928,1134800000.0
2007-03-06 04:05:00,1.59928,1.59956,1.59895,1.59928,1716599999.0
2007-03-06 04:10:00,1.59938,1.59995,1.59917,1.59976,1697500014.0
2007-03-06 04:15:00,1.60007,1.60049,1.59975,1.60029,1146300009.0
2007-03-06 04:20:00,1.60067,1.60086,1.60031,1.60062,1463300011.0
2007-03-06 04:25:00,1.60073,1.60107,1.6004,1.60094,1259599991.0
2007-03-06 04:30:00,1.60089,1.6013,1.60068,1.6008,1129099997.0
2007-03-06 04:35:00,1.60075,1.60088,1.60039,1.60066,1492900009.0
2007-03-06 04:40:00,1.60072,1.60083,1.60051,1.6007,1020400009.0
2007-03-06 04:45:00,1.60051,1.60143,1.60047,1.60143,1210000003.0
2007-03-06 04:50:00,1.60127,1.60371,1.60115,1.60305,1731100006.0
2007-03-06 04:55:00,1.60285,1.60285,1.60215,1.60255,1502000009.0
2007-03-06 05:00:00,1.60251,1.60293,1.60241,1.60281,1679599997.0
2007-03-06 05:05:00,1.60298,1.6034,1.60283,1.60308,1471800006.0
2007-03-06 05:10:00,1.6031,1.6031,1.60265,1.60287,989100003.0
2007-03-06 05:15:00,1.6028,1.6029,1.60262,1.60266,829399999.0
2007-03-06 05:20:00,1.6027,1.60295,1.60257,1.6029,1183500001.0
2007-03-06 05:25:00,1.60273,1.60299,1.60266,1.60279,1023400003.0
2007-03-06 05:30:00,1.60274,1.60281,1.60238,1.60261,1256000006.0
2007-03-06 05:35:00,1.60261,1.60295,1.60248,1.60266,1421399996.0
2007-03-06 05:40:00,1.60292,1.60308,1.60276,1.60295,1328000005.0
2007-03-06 05:45:00,1.6029,1.60308,1.60275,1.60276,1510599994.0
2007-03-06 05:50:00,1.60302,1.60312,1.60272,1.60287,1718700000.0
2007-03-06 05:55:00,1.60272,1.60301,1.6027,1.6028,1661500005.0
2007-03-06 06:00:00,1.60291,1.60335,1.60275,1.60322,1282300011.0
2007-03-06 06:05:00,1.60313,1.60339,1.60291,1.60323,1608500012.0
2007-03-06 06:10:00,1.60303,1.60336,1.60298,1.60316,1092400001.0
2007-03-06 06:15:00,1.6032,1.6032,1.60285,1.60305,1334600003.0
2007-03-06 06:20:00,1.603,1.60309,1.60222,1.60275,1374599993.0
2007-03-06 06:25:00,1.60269,1.60277,1.6024,1.60261,1253699995.0
2007-03-06 06:30:00,1.6026,1.60295,1.60244,1.60258,1470300005.0
2007-03-06 06:35:00,1.6025,1.60268,1.60218,1.6025,1268100000.0
2007-03-06 06:40:00,1.60239,1.60269,1.60239,1.60251,1388200005.0
2007-03-06 06:45:00,1.60258,1.60272,1.60195,1.60244,1278000002.0
2007-03-06 06:50:00,1.6024,1.60258,1.60227,1.60235,1187100008.0
2007-03-06 06:55:00,1.60236,1.60249,1.60209,1.60224,1891799994.0
2007-03-06 07:00:00,1.6023,1.60245,1.60171,1.60226,1334500013.0
2007-03-06 07:05:00,1.60214,1.60233,1.60173,1.60202,1478300003.0
2007-03-06 07:10:00,1.60224,1.60238,1.60201,1.60223,1312500005.0
2007-03-06 07:15:00,1.60216,1.60232,1.60196,1.60212,1147899995.0
2007-03-06 07:20:00,1.60219,1.60249,1.60194,1.60237,1165499997.0
2007-03-06 07:25:00,1.60223,1.60239,1.60197,1.60218,1548400007.0
2007-03-06 07:30:00,1.60213,1.60253,1.602,1.60246,1360900011.0
2007-03-06 07:35:00,1.60237,1.60255,1.60183,1.60226,867099996.0
2007-03-06 07:40:00,1.60247,1.60257,1.60222,1.6024,1631200002.0
2007-03-06 07:45:00,1.60245,1.60255,1.60222,1.60239,1267900001.0
2007-03-06 07:50:00,1.60251,1.60255,1.60205,1.60238,1192600011.0
2007-03-06 07:55:00,1.6021,1.6024,1.60203,1.60233,1283300009.0
2007-03-06 08:00:00,1.60249,1.60267,1.60228,1.60253,1101200000.0
2007-03-06 08:05:00,1.60237,1.60237,1.60124,1.60142,1450400003.0
2007-03-06 08:10:00,1.60125,1.60155,1.60066,1.60066,1611400007.0
2007-03-06 08:15:00,1.60061,1.60111,1.60061,1.60111,1096700007.0
2007-03-06 08:20:00,1.60102,1.60142,1.60097,1.60133,1216099998.0
2007-03-06 08:25:00,1.60155,1.60157,1.60116,1.60141,1208200003.0
2007-03-06 08:30:00,1.60147,1.60232,1.60142,1.60232,1306700007.0
2007-03-06 08:35:00,1.60232,1.60268,1.60174,1.60176,1497100002.0
2007-03-06 08:40:00,1.60177,1.60195,1.6015,1.60169,1192700001.0
2007-03-06 08:45:00,1.60188,1.60231,1.60162,1.60205,1362799993.0
2007-03-06 08:50:00,1.60192,1.60239,1.60183,1.60229,697400004.0
2007-03-06 08:55:00,1.60224,1.60334,1.60224,1.60281,1072400003.0
2007-03-06 09:00:00,1.60273,1.60312,1.60257,1.60303,1298699998.0
2007-03-06 09:05:00,1.60297,1.6033,1.6027,1.60273,1323100006.0
2007-03-06 09:10:00,1.60272,1.60284,1.60209,1.60215,1505800012.0
2007-03-06 09:15:00,1.60198,1.60224,1.60183,1.60197,1348800006.0
2007-03-06 09:20:00,1.60212,1.60232,1.60135,1.6022,1436500004.0
2007-03-06 09:25:00,1.60223,1.60258,1.60193,1.60246,1751799998.0
2007-03-06 09:30:00,1.60259,1.6028,1.60252,1.60276,821799995.0
2007-03-06 09:35:00,1.6028,1.60281,1.60205,1.60225,1214799992.0
2007-03-06 09:40:00,1.60221,1.6024,1.60194,1.60216,1469500004.0
2007-03-06 09:45:00,1.60243,1.60265,1.60216,1.60265,1227300009.0
2007-03-06 09:50:00,1.60255,1.60265,1.60207,1.60207,1495699999.0
2007-03-06 09:55:00,1.6021,1.6021,1.60173,1.60192,1391700005.0
2007-03-06 10:00:00,1.60202,1.60209,1.6014,1.60156,1102500001.0
2007-03-06 10:05:00,1.60162,1.60188,1.60084,1.60143,1264400006.0
2007-03-06 10:10:00,1.60129,1.60153,1.60114,1.60135,1664400010.0
2007-03-06 10:15:00,1.60137,1.60168,1.60124,1.60153,1413300000.0
2007-03-06 10:20:00,1.6017,1.60173,1.60121,1.60151,847900002.0
2007-03-06 10:25:00,1.60165,1.6019,1.6013,1.60171,1757000006.0
2007-03-06 10:30:00,1.60157,1.60203,1.60154,1.60192,1411700001.0
2007-03-06 10:35:00,1.60196,1.60226,1.60181,1.60192,1355500009.0
2007-03-06 10:40:00,1.60164,1.60222,1.60162,1.60213,1795199999.0
2007-03-06 10:45:00,1.60228,1.60231,1.60186,1.60192,1401499991.0
2007-03-06 10:50:00,1.60177,1.60227,1.60176,1.60206,1646799992.0
2007-03-06 10:55:00,1.60205,1.60252,1.60205,1.60235,1379800002.0
2007-03-06 11:00:00,1.60241,1.60241,1.60191,1.6023,889199999.0
2007-03-06 11:05:00,1.60236,1.60252,1.60192,1.60194,869700007.0
2007-03-06 11:10:00,1.60177,1.6019,1.60142,1.60169,1292799998.0
2007-03-06 11:15:00,1.60145,1.60181,1.60136,1.60168,1168499995.0
2007-03-06 11:20:00,1.6017,1.60186,1.60143,1.6016,1557400002.0
2007-03-06 11:25:00,1.6017,1.60183,1.60143,1.60147,1569300007.0
2007-03-06 11:30:00,1.60161,1.60218,1.60147,1.60197,1842300011.0
2007-03-06 11:35:00,1.60191,1.60209,1.60166,1.60175,1433999995.0
2007-03-06 11:40:00,1.60171,1.60201,1.60163,1.60179,1762600005.0
2007-03-06 11:45:00,1.60204,1.60248,1.60191,1.60237,1465300008.0
2007-03-06 11:50:00,1.60233,1.60278,1.60218,1.60235,1431100014.0
2007-03-06 11:55:00,1.60233,1.60248,1.60214,1.60221,1551700002.0
2007-03-06 12:00:00,1.60225,1.60239,1.60174,1.60205,1661299999.0
2007-03-06 12:05:00,1.60222,1.60265,1.60198,1.60242,1839000001.0
2007-03-06 12:10:00,1.60251,1.60268,1.60215,1.60249,1526500005.0
2007-03-06 12:15:00,1.60266,1.60267,1.60219,1.60251,1344300011.0
2007-03-06 12:20:00,1.60234,1.60262,1.60221,1.60238,1503699997.0
2007-03-06 12:25:00,1.60247,1.60269,1.6023,1.60245,1678300017.0
2007-03-06 12:30:00,1.60249,1.60317,1.60239,1.60263,1230700004.0
2007-03-06 12:35:00,1.60263,1.60292,1.60247,1.6027,1226799990.0
2007-03-06 12:40:00,1.60264,1.60356,1.60259,1.60351,1490800009.0
2007-03-06 12:45:00,1.60358,1.60362,1.60319,1.60329,1289099997.0
2007-03-06 12:50:00,1.60327,1.6034,1.60291,1.60303,1485100002.0
2007-03-06 12:55:00,1.60297,1.60317,1.60283,1.60312,1437800005.0
2007-03-06 13:00:00,1.60311,1.60348,1.60297,1.60311,964700002.0
2007-03-06 13:05:00,1.60309,1.60355,1.60304,1.60345,1255200003.0
2007-03-06 13:10:00,1.60323,1.60349,1.60301,1.60346,1456900012.0
2007-03-06 13:15:00,1.60348,1.60381,1.60312,1.60373,1558100012.0
2007-03-06 13:20:00,1.60373,1.60373,1.60286,1.60315,1439200004.0
2007-03-06 13:25:00,1.60305,1.60323,1.60276,1.60312,1718900000.0
2007-03-06 13:30:00,1.60309,1.60314,1.60248,1.60265,1533900010.0
2007-03-06 13:35:00,1.60277,1.60312,1.60265,1.60303,1199799997.0
2007-03-06 13:40:00,1.60299,1.60318,1.60276,1.60306,1397000007.0
2007-03-06 13:45:00,1.60328,1.60352,1.60304,1.60344,1380400000.0
2007-03-06 13:50:00,1.60342,1.60379,1.60327,1.60361,1475699999.0
2007-03-06 13:55:00,1.60354,1.60363,1.60311,1.60342,1500100008.0
2007-03-06 14:00:00,1.60338,1.60407,1.60326,1.60403,1381900006.0
2007-03-06 14:05:00,1.60412,1.60431,1.60387,1.60396,1158600007.0
2007-03-06 14:10:00,1.60398,1.60404,1.60348,1.60375,1652100009.0
2007-03-06 14:15:00,1.60393,1.60426,1.60377,1.60388,1659500010.0
2007-03-06 14:20:00,1.6038,1.60413,1.60366,1.60391,1626199989.0
2007-03-06 14:25:00,1.60392,1.60403,1.60353,1.60393,1498599996.0
2007-03-06 14:30:00,1.60393,1.60406,1.60367,1.60383,1902199994.0
2007-03-06 14:35:00,1.6038,1.60404,1.60352,1.60392,1321099994.0
2007-03-06 14:40:00,1.60378,1.60403,1.60356,1.60401,1606699992.0
2007-03-06 14:45:00,1.60399,1.6043,1.60394,1.60427,1370900003.0
2007-03-06 14:50:00,1.60421,1.6043,1.60388,1.6041,1002099999.0
2007-03-06 14:55:00,1.60391,1.60412,1.60377,1.60387,1101900002.0
2007-03-06 15:00:00,1.60407,1.60432,1.60385,1.60404,1587899997.0
2007-03-06 15:05:00,1.60402,1.60408,1.60361,1.60407,1170200006.0
2007-03-06 15:10:00,1.60415,1.60429,1.60368,1.60394,1258300000.0
2007-03-06 15:15:00,1.60379,1.60403,1.60346,1.60362,1663900009.0
2007-03-06 15:20:00,1.60348,1.60367,1.60313,1.60324,1404499997.0
2007-03-06 15:25:00,1.60338,1.60357,1.60292,1.60292,1249399995.0
2007-03-06 15:30:00,1.603,1.60344,1.60275,1.60313,1484700004.0
2007-03-06 15:35:00,1.6032,1.60333,1.60288,1.60303,1398599995.0
2007-03-06 15:40:00,1.60285,1.60309,1.60225,1.60244,1389700006.0
2007-03-06 15:45:00,1.60243,1.60281,1.60235,1.60261,1125999999.0
2007-03-06 15:50:00,1.60244,1.60261,1.60202,1.60215,1169900000.0
2007-03-06 15:55:00,1.60218,1.6024,1.6021,1.60235,1406399996.0
2007-03-06 16:00:00,1.6026,1.60316,1.60252,1.60266,1773200001.0
2007-03-06 16:05:00,1.60271,1.60297,1.60258,1.60274,1311800005.0
2007-03-06 16:10:00,1.60294,1.60313,1.60248,1.60281,1818999995.0
2007-03-06 16:15:00,1.60278,1.60307,1.60259,1.6027,1569800002.0
2007-03-06 16:20:00,1.60275,1.603,1.6027,1.6028,1508100000.0
2007-03-06 16:25:00,1.60306,1.60307,1.60262,1.60286,1244100009.0
2007-03-06 16:30:00,1.60264,1.60345,1.60264,1.6033,1309000000.0
2007-03-06 16:35:00,1.60312,1.60331,1.60298,1.60315,1586299994.0
2007-03-06 16:40:00,1.60287,1.60326,1.60259,1.60316,1465000009.0
2007-03-06 16:45:00,1.60322,1.60349,1.60309,1.60342,1105999994.0
2007-03-06 16:50:00,1.60344,1.60351,1.60313,1.60325,1143499996.0
2007-03-06 16:55:00,1.60342,1.60373,1.60329,1.60356,1335200004.0
2007-03-06 17:00:00,1.60348,1.60378,1.60321,1.6034,1650599999.0
2007-03-06 17:05:00,1.60348,1.6035,1.60317,1.60327,1382800000.0
2007-03-06 17:10:00,1.60308,1.60342,1.60292,1.60322,1500600010.0
2007-03-06 17:15:00,1.60327,1.60327,1.60285,1.60298,1451400002.0
2007-03-06 17:20:00,1.60317,1.60319,1.6028,1.6028,963299996.0
2007-03-06 17:25:00,1.60294,1.60325,1.60288,1.60325,1044199995.0
2007-03-06 17:30:00,1.60297,1.60329,1.60287,1.60306,1197100001.0
2007-03-06 17:35:00,1.60298,1.60312,1.60273,1.60299,1497200001.0
2007-03-06 17:40:00,1.60294,1.60308,1.60231,1.60272,1350000000.0
2007-03-06 17:45:00,1.60264,1.60288,1.60241,1.60255,1829400001.0
2007-03-06 17:50:00,1.60243,1.60273,1.6022,1.60225,1471500013.0
2007-03-06 17:55:00,1.60234,1.60273,1.60222,1.60255,1366099996.0
2007-03-06 18:00:00,1.60266,1.6051,1.60264,1.6051,7398300028.0
2007-03-06 18:05:00,1.6049,1.6051,1.60277,1.603,9004000040.0
2007-03-06 18:10:00,1.60303,1.6056,1.60303,1.6055,5923900001.0
2007-03-06 18:15:00,1.6036,1.6055,1.60324,1.6035,8231599994.0
2007-03-06 18:20:00,1.6052,1.6053,1.60333,1.6052,5283800009.0
2007-03-06 18:25:00,1.60338,1.60359,1.60318,1.60355,3364800002.0
2007-03-06 18:30:00,1.60356,1.6053,1.60356,1.6052,6506600008.0
2007-03-06 18:35:00,1.6053,1.6053,1.6035,1.60393,8277999987.0
2007-03-06 18:40:00,1.6049,1.6049,1.60373,1.60413,4552099992.0
2007-03-06 18:45:00,1.60411,1.60467,1.60403,1.60442,2556100012.0
2007-03-06 18:50:00,1.60439,1.60445,1.60412,1.60428,5301299999.0
2007-03-06 18:55:00,1.6043,1.60458,1.60392,1.60439,5892700033.0
2007-03-06 19:00:00,1.60441,1.60506,1.60441,1.60487,2451500008.0
2007-03-06 19:05:00,1.60504,1.60511,1.60463,1.60492,6251300002.0
2007-03-06 19:10:00,1.60493,1.60553,1.60488,1.60553,3989099994.0
2007-03-06 19:15:00,1.60547,1.60563,1.6053,1.60531,4637800018.0
2007-03-06 19:20:00,1.60525,1.60532,1.60493,1.6051,3431000008.0
2007-03-06 19:25:00,1.60513,1.60533,1.60451,1.60451,4912100008.0
2007-03-06 19:30:00,1.6051,1.60529,1.60486,1.60515,6088200011.0
2007-03-06 19:35:00,1.60518,1.60532,1.60478,1.60494,3783300003.0
2007-03-06 19:40:00,1.60485,1.60498,1.60464,1.60481,2587600005.0
2007-03-06 19:45:00,1.60492,1.60522,1.60475,1.60512,2946700010.0
2007-03-06 19:50:00,1.60493,1.60566,1.60493,1.60554,2117200003.0
2007-03-06 19:55:00,1.60565,1.60575,1.60535,1.6056,6226100020.0
2007-03-06 20:00:00,1.60579,1.6061,1.60559,1.60584,2149900008.0
2007-03-06 20:05:00,1.6059,1.6059,1.60524,1.60524,2731299997.0
2007-03-06 20:10:00,1.60528,1.60533,1.60497,1.60522,3587100006.0
2007-03-06 20:15:00,1.60522,1.606,1.60506,1.6059,4358200027.0
2007-03-06 20:20:00,1.606,1.6063,1.60484,1.60494,3562099997.0
2007-03-06 20:25:00,1.60508,1.6064,1.60481,1.60498,4599799998.0
2007-03-06 20:30:00,1.60506,1.6052,1.60487,1.60512,2830199993.0
2007-03-06 20:35:00,1.605,1.60533,1.60493,1.60512,5096800003.0
2007-03-06 20:40:00,1.60511,1.60544,1.60491,1.6054,4046300005.0
2007-03-06 20:45:00,1.60543,1.60553,1.60505,1.60553,4772599981.0
2007-03-06 20:50:00,1.60556,1.60561,1.60506,1.60511,6329300022.0
2007-03-06 20:55:00,1.60506,1.6071,1.60498,1.607,6443199981.0
2007-03-06 21:00:00,1.6069,1.607,1.60509,1.60534,6096199981.0
2007-03-06 21:05:00,1.60543,1.60578,1.60535,1.60549,2636600009.0
2007-03-06 21:10:00,1.60548,1.60554,1.60513,1.60527,3827800003.0
2007-03-06 21:15:00,1.60528,1.60615,1.60495,1.60584,3644100014.0
2007-03-06 21:20:00,1.6067,1.607,1.6056,1.60576,6241000012.0
2007-03-06 21:25:00,1.60576,1.60641,1.60547,1.60625,3657900008.0
2007-03-06 21:30:00,1.60611,1.60632,1.60595,1.60612,4324700005.0
2007-03-06 21:35:00,1.60619,1.60644,1.60612,1.60622,2015499999.0
2007-03-06 21:40:00,1.60616,1.60652,1.60611,1.60635,3974900002.0
2007-03-06 21:45:00,1.60624,1.60665,1.60621,1.6063,4627600010.0
2007-03-06 21:50:00,1.6063,1.60677,1.60623,1.6067,3273000007.0
2007-03-06 21:55:00,1.60658,1.60699,1.60643,1.60685,3452500010.0
2007-03-06 22:00:00,1.60683,1.60702,1.60649,1.6068,3092000005.0
2007-03-06 22:05:00,1.60681,1.60691,1.60641,1.60679,2027400009.0
2007-03-06 22:10:00,1.60683,1.60685,1.60639,1.6068,2174200003.0
2007-03-06 22:15:00,1.60659,1.60686,1.60649,1.60665,1661300007.0
2007-03-06 22:20:00,1.60672,1.60686,1.60654,1.60655,1707000008.0
2007-03-06 22:25:00,1.60664,1.60676,1.60615,1.60639,3154600011.0
2007-03-06 22:30:00,1.60646,1.60666,1.60622,1.60645,2290300000.0
2007-03-06 22:35:00,1.60646,1.60658,1.60599,1.6064,2559800014.0
2007-03-06 22:40:00,1.60649,1.60689,1.60625,1.60689,3563100012.0
2007-03-06 22:45:00,1.60676,1.60676,1.6062,1.60622,1778299996.0
2007-03-06 22:50:00,1.60638,1.60645,1.60592,1.60606,1862099993.0
2007-03-06 22:55:00,1.60616,1.6064,1.60571,1.606,1651700009.0
2007-03-06 23:00:00,1.60599,1.60643,1.60566,1.60609,1549499995.0
2007-03-06 23:05:00,1.60618,1.60635,1.60549,1.60615,1537900001.0
2007-03-06 23:10:00,1.60622,1.60631,1.60594,1.60609,1335700011.0
2007-03-06 23:15:00,1.60591,1.60605,1.60561,1.60585,1270699997.0
2007-03-06 23:20:00,1.60577,1.60593,1.60557,1.60576,924500000.0
2007-03-06 23:25:00,1.60582,1.60603,1.60573,1.60596,1014900007.0
2007-03-06 23:30:00,1.60595,1.60605,1.60527,1.6059,1444000006.0
2007-03-06 23:35:00,1.60597,1.60625,1.60584,1.606,884199994.0
2007-03-06 23:40:00,1.606,1.60615,1.60551,1.60591,1418299997.0
2007-03-06 23:45:00,1.60578,1.60604,1.60566,1.60578,838899994.0
2007-03-06 23:50:00,1.6059,1.60595,1.60532,1.60532,1203700005.0
2007-03-06 23:55:00,1.60537,1.60583,1.60537,1.6057,1186700003.0
2007-03-07 00:00:00,1.60573,1.60577,1.60546,1.60555,550900001.0
2007-03-07 00:05:00,1.60547,1.60583,1.60547,1.60573,801600005.0
2007-03-07 00:10:00,1.6058,1.60601,1.60573,1.6058,590799997.0
2007-03-07 00:15:00,1.6058,1.60596,1.60546,1.60563,1034300002.0
2007-03-07 00:20:00,1.6057,1.60574,1.60537,1.60555,982299998.0
2007-03-07 00:25:00,1.60551,1.60564,1.60523,1.60537,1010200004.0
2007-03-07 00:30:00,1.60533,1.60574,1.60522,1.60543,1691299998.0
2007-03-07 00:35:00,1.60536,1.6056,1.60524,1.60548,1164900008.0
2007-03-07 00:40:00,1.60555,1.60558,1.60487,1.60554,1054400004.0
2007-03-07 00:45:00,1.60548,1.60587,1.60529,1.60567,1131000008.0
2007-03-07 00:50:00,1.6056,1.60575,1.60486,1.60493,1646400000.0
2007-03-07 00:55:00,1.60547,1.60589,1.60538,1.60566,1387100008.0
2007-03-07 01:00:00,1.6057,1.60595,1.60556,1.60582,1297100009.0
2007-03-07 01:05:00,1.60577,1.60626,1.60567,1.60626,1347400004.0
2007-03-07 01:10:00,1.60614,1.60667,1.60601,1.6065,1548600000.0
2007-03-07 01:15:00,1.60646,1.60665,1.60598,1.60623,1560500002.0
2007-03-07 01:20:00,1.60625,1.60675,1.6061,1.60657,1104200012.0
2007-03-07 01:25:00,1.60652,1.60676,1.60626,1.60653,1631600012.0
2007-03-07 01:30:00,1.60664,1.60717,1.60657,1.60703,1486900003.0
2007-03-07 01:35:00,1.607,1.60767,1.60672,1.60748,1342700005.0
2007-03-07 01:40:00,1.60726,1.6076,1.60706,1.60709,727600002.0
2007-03-07 01:45:00,1.60711,1.60756,1.60706,1.60728,1404600007.0
2007-03-07 01:50:00,1.60726,1.60737,1.60673,1.60701,1388600002.0
2007-03-07 01:55:00,1.60718,1.6074,1.60688,1.60713,1094600003.0
2007-03-07 02:00:00,1.6072,1.60726,1.6066,1.607,1339700001.0
2007-03-07 02:05:00,1.607,1.60725,1.60678,1.60707,1509000007.0
2007-03-07 02:10:00,1.60699,1.60699,1.60636,1.60646,1108400007.0
2007-03-07 02:15:00,1.60657,1.60693,1.60632,1.60685,1220599992.0
2007-03-07 02:20:00,1.60681,1.60708,1.60669,1.60684,1643500005.0
2007-03-07 02:25:00,1.60685,1.60688,1.60651,1.60682,1067400002.0
2007-03-07 02:30:00,1.60661,1.6069,1.60656,1.60675,1128500000.0
2007-03-07 02:35:00,1.6069,1.6072,1.60672,1.60702,1339600001.0
2007-03-07 02:40:00,1.60708,1.60759,1.60685,1.60747,1256699999.0
2007-03-07 02:45:00,1.60743,1.60765,1.60727,1.60733,1106700007.0
2007-03-07 02:50:00,1.60722,1.60769,1.60707,1.60758,1203100002.0
2007-03-07 02:55:00,1.60748,1.60759,1.60712,1.60712,846600003.0
2007-03-07 03:00:00,1.607,1.60714,1.60618,1.60665,1338100005.0
2007-03-07 03:05:00,1.60672,1.60684,1.60641,1.60644,1276000007.0
2007-03-07 03:10:00,1.60658,1.60674,1.60602,1.60636,1353300002.0
2007-03-07 03:15:00,1.60656,1.60663,1.60618,1.60624,978800001.0
2007-03-07 03:20:00,1.60632,1.6065,1.60609,1.60626,1315399997.0
2007-03-07 03:25:00,1.60618,1.60642,1.60533,1.60533,1050199999.0
2007-03-07 03:30:00,1.60532,1.60554,1.60474,1.60483,1938700012.0
2007-03-07 03:35:00,1.60493,1.60616,1.60493,1.60608,867799993.0
2007-03-07 03:40:00,1.60611,1.60628,1.60545,1.60557,1615600004.0
2007-03-07 03:45:00,1.60573,1.60585,1.60543,1.6055,1654500003.0
2007-03-07 03:50:00,1.60561,1.6061,1.60543,1.60592,1142199998.0
2007-03-07 03:55:00,1.60595,1.60619,1.60576,1.60598,1408700001.0
2007-03-07 04:00:00,1.60577,1.60588,1.60524,1.60553,1188099994.0
2007-03-07 04:05:00,1.60544,1.60566,1.60507,1.60546,1478999998.0
2007-03-07 04:10:00,1.60544,1.60557,1.60516,1.60536,1538799998.0
2007-03-07 04:15:00,1.6053,1.60569,1.60524,1.6054,1433300003.0
2007-03-07 04:20:00,1.60559,1.60603,1.60545,1.60568,1311499997.0
2007-03-07 04:25:00,1.60568,1.60575,1.60547,1.60563,794199996.0
2007-03-07 04:30:00,1.60562,1.60581,1.60548,1.60557,550200006.0
2007-03-07 04:35:00,1.60554,1.60577,1.60486,1.605,1128500013.0
2007-03-07 04:40:00,1.60565,1.60572,1.60519,1.60523,1387500001.0
2007-03-07 04:45:00,1.60553,1.60604,1.60547,1.606,1847600004.0
2007-03-07 04:50:00,1.60597,1.60607,1.6056,1.60585,1222399997.0
2007-03-07 04:55:00,1.60588,1.60601,1.60559,1.60562,1641300005.0
2007-03-07 05:00:00,1.60571,1.60589,1.60555,1.60555,1656900001.0
2007-03-07 05:05:00,1.60569,1.60579,1.60528,1.6053,764199994.0
2007-03-07 05:10:00,1.60527,1.60566,1.60512,1.60549,1285399992.0
2007-03-07 05:15:00,1.60534,1.60552,1.60508,1.60519,1056600000.0
2007-03-07 05:20:00,1.60507,1.60526,1.60472,1.60495,1357699999.0
2007-03-07 05:25:00,1.60491,1.60529,1.60459,1.60523,1264000006.0
2007-03-07 05:30:00,1.60542,1.60579,1.60521,1.60579,1461799998.0
2007-03-07 05:35:00,1.60575,1.60622,1.60564,1.60588,1435499989.0
2007-03-07 05:40:00,1.60597,1.60605,1.6056,1.60585,1025400010.0
2007-03-07 05:45:00,1.60585,1.60613,1.60575,1.60593,1407499997.0
2007-03-07 05:50:00,1.60595,1.60608,1.60539,1.60539,1760000001.0
2007-03-07 05:55:00,1.60586,1.60612,1.60542,1.60609,1140100003.0
2007-03-07 06:00:00,1.60596,1.6061,1.60581,1.60589,1230399999.0
2007-03-07 06:05:00,1.60588,1.60619,1.60535,1.60617,2004500004.0
2007-03-07 06:10:00,1.60622,1.6063,1.60583,1.60614,1097199998.0
2007-03-07 06:15:00,1.60637,1.60647,1.60586,1.60604,924299990.0
2007-03-07 06:20:00,1.60611,1.60633,1.60593,1.60612,1184399994.0
2007-03-07 06:25:00,1.60606,1.60701,1.60604,1.60655,1406400006.0
2007-03-07 06:30:00,1.60644,1.6069,1.60644,1.60681,1094500008.0
2007-03-07 06:35:00,1.60667,1.60689,1.60644,1.60655,1099000010.0
2007-03-07 06:40:00,1.60659,1.60668,1.60631,1.60651,1134700003.0
2007-03-07 06:45:00,1.60645,1.60663,1.60619,1.60623,1052899998.0
2007-03-07 06:50:00,1.60625,1.6065,1.60607,1.60619,1649500010.0
2007-03-07 06:55:00,1.60627,1.60638,1.60601,1.60614,1382100009.0
2007-03-07 07:00:00,1.60607,1.60623,1.60583,1.60609,1464699998.0
2007-03-07 07:05:00,1.60601,1.60639,1.60588,1.60608,1372500007.0
2007-03-07 07:10:00,1.60593,1.60602,1.60562,1.60584,906000005.0
2007-03-07 07:15:00,1.60579,1.60643,1.60574,1.60626,1485500006.0
2007-03-07 07:20:00,1.60617,1.60628,1.60591,1.60608,1537300002.0
2007-03-07 07:25:00,1.60595,1.60628,1.60595,1.60612,1370800007.0
2007-03-07 07:30:00,1.6062,1.60625,1.60592,1.6061,1236500007.0
2007-03-07 07:35:00,1.60612,1.60625,1.60581,1.60587,1004800001.0
2007-03-07 07:40:00,1.60589,1.60606,1.60539,1.60602,1316199998.0
2007-03-07 07:45:00,1.60612,1.60615,1.60582,1.60591,1365300000.0
2007-03-07 07:50:00,1.6061,1.60622,1.60553,1.60553,1087999998.0
2007-03-07 07:55:00,1.60607,1.60619,1.60595,1.60605,1049600000.0
2007-03-07 08:00:00,1.60601,1.60631,1.6059,1.6061,1031299998.0
2007-03-07 08:05:00,1.60625,1.60636,1.60595,1.60619,1230500005.0
2007-03-07 08:10:00,1.60593,1.60635,1.60552,1.60598,1332800008.0
2007-03-07 08:15:00,1.6062,1.60633,1.60599,1.60633,1182800002.0
2007-03-07 08:20:00,1.60631,1.60631,1.60573,1.60597,1224899997.0
2007-03-07 08:25:00,1.60593,1.60604,1.6057,1.60588,973500010.0
2007-03-07 08:30:00,1.60594,1.60608,1.60572,1.60581,1209699998.0
2007-03-07 08:35:00,1.60587,1.60599,1.60566,1.60582,1024400012.0
2007-03-07 08:40:00,1.60571,1.60593,1.60549,1.60558,1570700002.0
2007-03-07 08:45:00,1.60562,1.60569,1.60526,1.60569,1501700011.0
2007-03-07 08:50:00,1.60575,1.60581,1.60541,1.60566,1315599996.0
2007-03-07 08:55:00,1.60573,1.60576,1.60537,1.60551,1314100001.0
2007-03-07 09:00:00,1.60545,1.60582,1.60535,1.60575,1067399994.0
2007-03-07 09:05:00,1.6058,1.60594,1.60562,1.6058,1253500009.0
2007-03-07 09:10:00,1.60565,1.60577,1.60529,1.60546,1157100011.0
2007-03-07 09:15:00,1.60538,1.60552,1.60513,1.60523,737600006.0
2007-03-07 09:20:00,1.60528,1.60542,1.60491,1.60504,1929800011.0
2007-03-07 09:25:00,1.60485,1.60497,1.60429,1.60488,1117299997.0
2007-03-07 09:30:00,1.60503,1.6054,1.60488,1.60522,1339999988.0
2007-03-07 09:35:00,1.60525,1.60568,1.6052,1.60559,1221900006.0
2007-03-07 09:40:00,1.60559,1.60607,1.60557,1.60573,1895199996.0
2007-03-07 09:45:00,1.60573,1.60605,1.60551,1.60589,889900010.0
2007-03-07 09:50:00,1.60592,1.60607,1.60565,1.60576,1170000008.0
2007-03-07 09:55:00,1.6058,1.606,1.60542,1.60581,1139400007.0
2007-03-07 10:00:00,1.60582,1.60597,1.60512,1.60512,1711300002.0
2007-03-07 10:05:00,1.6052,1.60581,1.60503,1.6055,1649700006.0
2007-03-07 10:10:00,1.60555,1.60567,1.6053,1.60542,1341900003.0
2007-03-07 10:15:00,1.60534,1.60553,1.60518,1.60542,1366400002.0
2007-03-07 10:20:00,1.60553,1.60563,1.60471,1.60535,1598699994.0
2007-03-07 10:25:00,1.60541,1.60568,1.60515,1.60566,1660700012.0
2007-03-07 10:30:00,1.60552,1.60582,1.60542,1.60548,1439300008.0
2007-03-07 10:35:00,1.60565,1.60605,1.60551,1.60602,1367700008.0
2007-03-07 10:40:00,1.60588,1.60617,1.60568,1.60607,1395100012.0
2007-03-07 10:45:00,1.60602,1.60617,1.60579,1.60592,1716200014.0
2007-03-07 10:50:00,1.60582,1.60608,1.60563,1.6059,1164900005.0
2007-03-07 10:55:00,1.60584,1.60598,1.60527,1.60527,1224500011.0
2007-03-07 11:00:00,1.60521,1.60565,1.60504,1.60531,1389000007.0
2007-03-07 11:05:00,1.6052,1.6052,1.60478,1.60502,1314800004.0
2007-03-07 11:10:00,1.60495,1.60509,1.6044,1.60455,963499999.0
2007-03-07 11:15:00,1.60444,1.6051,1.60443,1.60498,1678700010.0
2007-03-07 11:20:00,1.60502,1.60513,1.60473,1.60481,1865100014.0
2007-03-07 11:25:00,1.60472,1.60491,1.60453,1.60469,1241400001.0
2007-03-07 11:30:00,1.60478,1.60497,1.60461,1.6047,1873599996.0
2007-03-07 11:35:00,1.60483,1.60517,1.60467,1.60483,1527000002.0
2007-03-07 11:40:00,1.60485,1.60497,1.6044,1.60463,1996099997.0
2007-03-07 11:45:00,1.60453,1.60484,1.60439,1.60466,1351500001.0
2007-03-07 11:50:00,1.60469,1.60475,1.60437,1.60465,1756400000.0
2007-03-07 11:55:00,1.60447,1.60485,1.60431,1.60449,1416200000.0
2007-03-07 12:00:00,1.60446,1.60455,1.60417,1.60439,1699300003.0
2007-03-07 12:05:00,1.60455,1.60465,1.60422,1.60449,1355799996.0
2007-03-07 12:10:00,1.60448,1.60451,1.60415,1.60415,1355900014.0
2007-03-07 12:15:00,1.60428,1.60451,1.60398,1.60417,1229600001.0
2007-03-07 12:20:00,1.60397,1.60425,1.60385,1.60415,1062199992.0
2007-03-07 12:25:00,1.60418,1.60451,1.60394,1.60445,1588000007.0
2007-03-07 12:30:00,1.6045,1.60461,1.60422,1.6045,1211499998.0
2007-03-07 12:35:00,1.60451,1.605,1.60438,1.60468,1525300011.0
2007-03-07 12:40:00,1.60478,1.605,1.60458,1.60494,1416800006.0
2007-03-07 12:45:00,1.60493,1.60557,1.60493,1.60522,1062099998.0
2007-03-07 12:50:00,1.60534,1.60553,1.60489,1.60543,1421099993.0
2007-03-07 12:55:00,1.60548,1.60548,1.60505,1.60536,1226700006.0
2007-03-07 13:00:00,1.60548,1.60571,1.60531,1.60546,1445300006.0
2007-03-07 13:05:00,1.60537,1.60562,1.60529,1.6054,709999998.0
2007-03-07 13:10:00,1.60527,1.60552,1.60508,1.60536,999100009.0
2007-03-07 13:15:00,1.60548,1.60557,1.60522,1.60533,1334899997.0
2007-03-07 13:20:00,1.60545,1.60559,1.60516,1.60555,1430500000.0
2007-03-07 13:25:00,1.60545,1.60563,1.60526,1.60551,1655700004.0
2007-03-07 13:30:00,1.60543,1.60574,1.60523,1.6053,1200300000.0
2007-03-07 13:35:00,1.60541,1.60548,1.60503,1.60538,1222600003.0
2007-03-07 13:40:00,1.6053,1.60541,1.60504,1.6053,1215900016.0
2007-03-07 13:45:00,1.60515,1.60535,1.60423,1.60433,1312900002.0
2007-03-07 13:50:00,1.60528,1.60535,1.60488,1.60507,1463999997.0
2007-03-07 13:55:00,1.60516,1.60524,1.60485,1.60492,1378900000.0
2007-03-07 14:00:00,1.60488,1.60545,1.60472,1.60522,1395700000.0
2007-03-07 14:05:00,1.60533,1.60555,1.60507,1.60539,1467799999.0
2007-03-07 14:10:00,1.60525,1.60549,1.60502,1.6053,1449600001.0
2007-03-07 14:15:00,1.6052,1.60546,1.60515,1.6054,1233300011.0
2007-03-07 14:20:00,1.60539,1.60555,1.60508,1.60543,1790100002.0
2007-03-07 14:25:00,1.60549,1.60565,1.60523,1.60546,1865500009.0
2007-03-07 14:30:00,1.60554,1.60558,1.60502,1.60511,2049199996.0
2007-03-07 14:35:00,1.60522,1.6053,1.60485,1.60516,1646099995.0
2007-03-07 14:40:00,1.60504,1.60533,1.60498,1.60499,1440499991.0
2007-03-07 14:45:00,1.60511,1.6054,1.60501,1.60511,1397600000.0
2007-03-07 14:50:00,1.60524,1.60536,1.60495,1.60497,1040199999.0
2007-03-07 14:55:00,1.60485,1.60525,1.60483,1.60513,1271600003.0
2007-03-07 15:00:00,1.60522,1.60533,1.60499,1.60526,1603400003.0
2007-03-07 15:05:00,1.6051,1.60522,1.60478,1.60493,1606300004.0
2007-03-07 15:10:00,1.60505,1.6052,1.60494,1.60502,1459799997.0
2007-03-07 15:15:00,1.60488,1.60508,1.60447,1.60469,1340799993.0
2007-03-07 15:20:00,1.60479,1.60488,1.60406,1.60437,1152600008.0
2007-03-07 15:25:00,1.60461,1.60496,1.60446,1.60459,1236799997.0
2007-03-07 15:30:00,1.60466,1.60504,1.60461,1.60476,1273300004.0
2007-03-07 15:35:00,1.60486,1.60492,1.60448,1.60463,1064200003.0
2007-03-07 15:40:00,1.60467,1.60475,1.6042,1.60422,709300001.0
2007-03-07 15:45:00,1.60425,1.60451,1.60404,1.6044,1499299997.0
2007-03-07 15:50:00,1.60435,1.60468,1.60428,1.60449,1514600009.0
2007-03-07 15:55:00,1.60457,1.60457,1.6041,1.60426,1419600007.0
2007-03-07 16:00:00,1.60424,1.60433,1.60382,1.60382,1391300008.0
2007-03-07 16:05:00,1.60393,1.60398,1.6035,1.60356,1656800007.0
2007-03-07 16:10:00,1.60362,1.60362,1.60292,1.60334,1653399996.0
2007-03-07 16:15:00,1.60313,1.60338,1.6029,1.60317,1475700002.0
2007-03-07 16:20:00,1.60316,1.60339,1.60304,1.60322,1564299997.0
2007-03-07 16:25:00,1.6032,1.60391,1.60312,1.60358,1320300006.0
2007-03-07 16:30:00,1.60325,1.60379,1.60324,1.60362,1296699994.0
2007-03-07 16:35:00,1.60367,1.60427,1.60346,1.60358,1258500000.0
2007-03-07 16:40:00,1.6035,1.6038,1.60325,1.60363,1526800007.0
2007-03-07 16:45:00,1.60365,1.60434,1.60351,1.60415,1318600000.0
2007-03-07 16:50:00,1.60394,1.60406,1.60361,1.60387,1403500001.0
2007-03-07 16:55:00,1.60389,1.60399,1.60306,1.6034,1477800000.0
2007-03-07 17:00:00,1.60333,1.60352,1.60311,1.6033,1669000010.0
2007-03-07 17:05:00,1.60325,1.6036,1.60304,1.60356,1472900001.0
2007-03-07 17:10:00,1.60348,1.60423,1.60348,1.60412,1389000002.0
2007-03-07 17:15:00,1.60402,1.60455,1.60377,1.6042,1559900014.0
2007-03-07 17:20:00,1.60456,1.60487,1.60449,1.60479,1336100009.0
2007-03-07 17:25:00,1.6048,1.60556,1.60451,1.60551,1212200004.0
2007-03-07 17:30:00,1.60527,1.60555,1.60512,1.60542,1754500012.0
2007-03-07 17:35:00,1.6053,1.6054,1.6049,1.60494,1181600004.0
2007-03-07 17:40:00,1.60482,1.60517,1.60448,1.60484,1411599994.0
2007-03-07 17:45:00,1.60473,1.60496,1.60404,1.60427,1545500000.0
2007-03-07 17:50:00,1.60423,1.60484,1.6041,1.60471,1520100005.0
2007-03-07 17:55:00,1.6047,1.60502,1.60461,1.60496,1388399996.0
2007-03-07 18:00:00,1.60495,1.60505,1.6045,1.6048,6983300046.0
2007-03-07 18:05:00,1.6049,1.6052,1.60441,1.60485,8585000055.0
2007-03-07 18:10:00,1.60495,1.60495,1.60432,1.6046,7270800008.0
2007-03-07 18:15:00,1.60446,1.60502,1.60443,1.60487,7774900024.0
2007-03-07 18:20:00,1.60494,1.60526,1.6042,1.6044,6139799984.0
2007-03-07 18:25:00,1.6042,1.60516,1.6042,1.60485,5175199975.0
2007-03-07 18:30:00,1.60472,1.60502,1.6042,1.6044,7135200008.0
2007-03-07 18:35:00,1.60456,1.60472,1.60427,1.60469,8686899998.0
2007-03-07 18:40:00,1.60454,1.6048,1.60433,1.60455,3373500016.0
2007-03-07 18:45:00,1.60444,1.60477,1.60432,1.60465,2798900000.0
2007-03-07 18:50:00,1.60467,1.60516,1.60453,1.60474,5534300021.0
2007-03-07 18:55:00,1.60491,1.60531,1.60478,1.6051,5819600000.0
2007-03-07 19:00:00,1.60508,1.60515,1.60431,1.60471,2454100005.0
2007-03-07 19:05:00,1.60475,1.60518,1.60436,1.60493,5707700021.0
2007-03-07 19:10:00,1.60477,1.60503,1.60444,1.60453,4034000016.0
2007-03-07 19:15:00,1.60452,1.60458,1.60422,1.60434,4613300001.0
2007-03-07 19:20:00,1.6044,1.60446,1.60402,1.60427,3833700007.0
2007-03-07 19:25:00,1.60422,1.60431,1.6039,1.60411,4013800027.0
2007-03-07 19:30:00,1.60429,1.60457,1.60412,1.60435,4575300012.0
2007-03-07 19:35:00,1.60424,1.60474,1.60414,1.60417,4009899999.0
2007-03-07 19:40:00,1.60442,1.6045,1.6041,1.6043,3124000015.0
2007-03-07 19:45:00,1.6043,1.60476,1.60425,1.60465,3234100019.0
2007-03-07 19:50:00,1.60457,1.60472,1.60434,1.60442,2042999998.0
2007-03-07 19:55:00,1.60448,1.60506,1.60443,1.60501,6129800002.0
2007-03-07 20:00:00,1.60506,1.60511,1.60449,1.6046,2136900013.0
2007-03-07 20:05:00,1.60469,1.6049,1.60454,1.60476,2388700004.0
2007-03-07 20:10:00,1.60494,1.60496,1.60421,1.60471,3238400003.0
2007-03-07 20:15:00,1.60488,1.6049,1.603,1.6038,3419600008.0
2007-03-07 20:20:00,1.6039,1.60463,1.6038,1.60455,4133300003.0
2007-03-07 20:25:00,1.60454,1.60507,1.6038,1.60476,5264599991.0
2007-03-07 20:30:00,1.6039,1.60499,1.6037,1.60465,5112399999.0
2007-03-07 20:35:00,1.60452,1.60498,1.60443,1.60478,4929399998.0
2007-03-07 20:40:00,1.60498,1.60525,1.60485,1.60489,4096300011.0
2007-03-07 20:45:00,1.6051,1.6053,1.60489,1.60513,3491500008.0
2007-03-07 20:50:00,1.60513,1.6052,1.60496,1.60506,5491999998.0
2007-03-07 20:55:00,1.60507,1.60518,1.6041,1.6042,5751700049.0
2007-03-07 21:00:00,1.6044,1.60516,1.6042,1.60515,5590400038.0
2007-03-07 21:05:00,1.60503,1.6053,1.6048,1.60491,2894100018.0
2007-03-07 21:10:00,1.60479,1.60489,1.60376,1.60403,4374699993.0
2007-03-07 21:15:00,1.60395,1.60395,1.60278,1.60349,4043000009.0
2007-03-07 21:20:00,1.6046,1.6046,1.60356,1.60356,6216700042.0
2007-03-07 21:25:00,1.60349,1.604,1.60329,1.6037,3466100003.0
2007-03-07 21:30:00,1.6036,1.60408,1.60338,1.60386,4829599995.0
2007-03-07 21:35:00,1.60398,1.60418,1.60376,1.604,2292200000.0
2007-03-07 21:40:00,1.60398,1.60412,1.60371,1.60388,4579100013.0
2007-03-07 21:45:00,1.60394,1.60434,1.6039,1.60418,5111800017.0
2007-03-07 21:50:00,1.60412,1.60444,1.60392,1.60412,2966500005.0
2007-03-07 21:55:00,1.60413,1.60477,1.60403,1.6042,3639300026.0
2007-03-07 22:00:00,1.60422,1.60443,1.60406,1.60435,2687499993.0
2007-03-07 22:05:00,1.60437,1.60477,1.60428,1.60463,1934900011.0
2007-03-07 22:10:00,1.60475,1.60481,1.60431,1.60446,1580899997.0
2007-03-07 22:15:00,1.6044,1.60468,1.60428,1.60455,1733900010.0
2007-03-07 22:20:00,1.60447,1.60454,1.60425,1.60426,2103900014.0
2007-03-07 22:25:00,1.60446,1.60462,1.6041,1.60451,3379500016.0
2007-03-07 22:30:00,1.60451,1.60501,1.6044,1.60491,2305500000.0
2007-03-07 22:35:00,1.60483,1.60491,1.6045,1.6046,2598800013.0
2007-03-07 22:40:00,1.60463,1.60487,1.60449,1.60476,3847800011.0
2007-03-07 22:45:00,1.60476,1.60498,1.60418,1.60435,2014200003.0
2007-03-07 22:50:00,1.60433,1.60446,1.60383,1.60413,1718900001.0
2007-03-07 22:55:00,1.60402,1.60417,1.60335,1.60362,1478599999.0
2007-03-07 23:00:00,1.60334,1.60416,1.60334,1.60403,1500799990.0
2007-03-07 23:05:00,1.60383,1.60396,1.60366,1.60383,895499998.0
2007-03-07 23:10:00,1.60361,1.60373,1.60322,1.60373,1297400006.0
2007-03-07 23:15:00,1.60366,1.60401,1.60333,1.60397,1601500002.0
2007-03-07 23:20:00,1.6038,1.60393,1.6035,1.6036,831999998.0
2007-03-07 23:25:00,1.60365,1.60391,1.60343,1.60391,826100003.0
2007-03-07 23:30:00,1.60395,1.60408,1.6034,1.60375,1482300004.0
2007-03-07 23:35:00,1.60387,1.60405,1.60378,1.60387,759800006.0
2007-03-07 23:40:00,1.60386,1.60418,1.60379,1.60408,1445099996.0
2007-03-07 23:45:00,1.60413,1.60418,1.60388,1.60405,848700003.0
2007-03-07 23:50:00,1.60412,1.60421,1.6038,1.6038,1127600008.0
2007-03-07 23:55:00,1.6041,1.60411,1.60385,1.60405,776800002.0
2007-03-08 00:00:00,1.60405,1.60405,1.60339,1.60373,591099999.0
2007-03-08 00:05:00,1.60374,1.60406,1.60362,1.60387,1090200005.0
2007-03-08 00:10:00,1.60376,1.60387,1.60335,1.60336,740299987.0
2007-03-08 00:15:00,1.60324,1.60355,1.60316,1.60337,1203000002.0
2007-03-08 00:20:00,1.60342,1.60349,1.60307,1.60308,1641700002.0
2007-03-08 00:25:00,1.60332,1.60341,1.6031,1.60312,1195300008.0
2007-03-08 00:30:00,1.60333,1.60349,1.60297,1.60301,1497300016.0
2007-03-08 00:35:00,1.603,1.60322,1.60288,1.60306,851200001.0
2007-03-08 00:40:00,1.60318,1.60322,1.60274,1.60293,1382200016.0
2007-03-08 00:45:00,1.603,1.60305,1.60248,1.60254,1000200004.0
2007-03-08 00:50:00,1.60258,1.60302,1.60243,1.60278,1224700006.0
2007-03-08 00:55:00,1.6029,1.60298,1.60254,1.60281,1410899997.0
2007-03-08 01:00:00,1.6028,1.60318,1.60262,1.60299,981500005.0
2007-03-08 01:05:00,1.603,1.60319,1.60266,1.60293,1353400006.0
2007-03-08 01:10:00,1.60293,1.60293,1.60232,1.60265,1209500007.0
2007-03-08 01:15:00,1.60261,1.60271,1.60212,1.60259,1278600004.0
2007-03-08 01:20:00,1.60268,1.60278,1.60251,1.60268,869999998.0
2007-03-08 01:25:00,1.6024,1.60279,1.6024,1.6026,902400002.0
2007-03-08 01:30:00,1.60257,1.6029,1.6024,1.60265,1272400003.0
2007-03-08 01:35:00,1.60265,1.60274,1.60247,1.6025,1343800006.0
2007-03-08 01:40:00,1.60261,1.60274,1.60233,1.60249,1287900007.0
2007-03-08 01:45:00,1.60253,1.60261,1.60222,1.60242,1533500009.0
2007-03-08 01:50:00,1.60243,1.6026,1.60222,1.60247,814799998.0
2007-03-08 01:55:00,1.60238,1.60267,1.60226,1.60246,1157600005.0
2007-03-08 02:00:00,1.60257,1.60265,1.60228,1.60265,1701800011.0
2007-03-08 02:05:00,1.6026,1.60268,1.60224,1.60252,1049300003.0
2007-03-08 02:10:00,1.60254,1.60258,1.60207,1.60223,790000001.0
2007-03-08 02:15:00,1.60221,1.60247,1.6021,1.60229,1311500012.0
2007-03-08 02:20:00,1.6024,1.60263,1.60228,1.6025,1759600006.0
2007-03-08 02:25:00,1.60256,1.60274,1.60226,1.60266,1357300000.0
2007-03-08 02:30:00,1.6026,1.60275,1.60238,1.6027,603200000.0
2007-03-08 02:35:00,1.60276,1.60276,1.60244,1.6025,992900005.0
2007-03-08 02:40:00,1.60267,1.60267,1.60237,1.60258,1051300003.0
2007-03-08 02:45:00,1.60251,1.60271,1.60222,1.60233,1365000012.0
2007-03-08 02:50:00,1.6025,1.60256,1.60232,1.60252,916400005.0
2007-03-08 02:55:00,1.60247,1.60267,1.60227,1.60262,1167700006.0
2007-03-08 03:00:00,1.60264,1.60287,1.60239,1.60252,1363200001.0
2007-03-08 03:05:00,1.6026,1.60279,1.60251,1.60269,1052000006.0
2007-03-08 03:10:00,1.60275,1.60288,1.60245,1.60264,1088000009.0
2007-03-08 03:15:00,1.60251,1.60276,1.60238,1.60247,1123600006.0
2007-03-08 03:20:00,1.60244,1.60289,1.60236,1.60287,1370100002.0
2007-03-08 03:25:00,1.60277,1.60308,1.60262,1.60305,1126799998.0
2007-03-08 03:30:00,1.60286,1.60342,1.60286,1.60319,1145300007.0
2007-03-08 03:35:00,1.60313,1.6034,1.60312,1.60317,1235499994.0
2007-03-08 03:40:00,1.6032,1.60355,1.60294,1.6034,1271400004.0
2007-03-08 03:45:00,1.60343,1.60351,1.60265,1.60334,1526900000.0
2007-03-08 03:50:00,1.60333,1.60344,1.60292,1.6031,962500002.0
2007-03-08 03:55:00,1.60288,1.60317,1.6028,1.60299,1522199999.0
2007-03-08 04:00:00,1.60308,1.60322,1.60294,1.60303,1193500000.0
2007-03-08 04:05:00,1.60299,1.60339,1.60283,1.60333,1411700006.0
2007-03-08 04:10:00,1.6032,1.60335,1.60271,1.603,833500010.0
2007-03-08 04:15:00,1.60312,1.6032,1.60284,1.60303,1123100002.0
2007-03-08 04:20:00,1.60312,1.60323,1.60284,1.60305,1381999996.0
2007-03-08 04:25:00,1.60313,1.60316,1.60284,1.60303,1533300004.0
2007-03-08 04:30:00,1.60292,1.60316,1.60278,1.60297,1085900005.0
2007-03-08 04:35:00,1.60304,1.60348,1.60304,1.6033,1718000007.0
2007-03-08 04:40:00,1.60343,1.60362,1.60322,1.60345,1055599999.0
2007-03-08 04:45:00,1.60338,1.60355,1.60297,1.60315,1472700011.0
2007-03-08 04:50:00,1.60315,1.60341,1.60294,1.60338,1665899999.0
2007-03-08 04:55:00,1.60328,1.60354,1.60307,1.60333,1674700015.0
2007-03-08 05:00:00,1.6033,1.60356,1.6032,1.60334,1676200002.0
2007-03-08 05:05:00,1.60337,1.6036,1.60323,1.60354,1368499998.0
2007-03-08 05:10:00,1.6035,1.60366,1.60319,1.60348,1093700008.0
2007-03-08 05:15:00,1.60356,1.60389,1.60321,1.60382,1221200004.0
2007-03-08 05:20:00,1.60373,1.6039,1.60341,1.60366,1213700002.0
2007-03-08 05:25:00,1.60347,1.60381,1.60332,1.60381,1559899997.0
2007-03-08 05:30:00,1.60367,1.60394,1.6036,1.60365,924300001.0
2007-03-08 05:35:00,1.60356,1.60387,1.60349,1.60356,1302300010.0
2007-03-08 05:40:00,1.60359,1.60419,1.60348,1.60404,1082700009.0
2007-03-08 05:45:00,1.60409,1.60442,1.60401,1.60408,1821999989.0
2007-03-08 05:50:00,1.60428,1.60456,1.60411,1.60443,1911700011.0
2007-03-08 05:55:00,1.60432,1.60458,1.6042,1.6043,1342500014.0
2007-03-08 06:00:00,1.60432,1.60502,1.60426,1.60491,1292000008.0
2007-03-08 06:05:00,1.60494,1.60514,1.60449,1.60507,1686500006.0
2007-03-08 06:10:00,1.60492,1.60527,1.6046,1.60521,1360900008.0
2007-03-08 06:15:00,1.60523,1.60534,1.60503,1.60507,1735499997.0
2007-03-08 06:20:00,1.60537,1.60566,1.60519,1.60564,1420200006.0
2007-03-08 06:25:00,1.60548,1.60594,1.60547,1.60567,1354999999.0
2007-03-08 06:30:00,1.60565,1.60584,1.60558,1.60573,957200012.0
2007-03-08 06:35:00,1.60561,1.60591,1.60552,1.60562,907100001.0
2007-03-08 06:40:00,1.60573,1.6058,1.60549,1.60578,1106499993.0
2007-03-08 06:45:00,1.60577,1.60595,1.60563,1.60566,1285700002.0
2007-03-08 06:50:00,1.60575,1.60585,1.60561,1.60568,1247899991.0
2007-03-08 06:55:00,1.60583,1.60589,1.60558,1.60563,1392000000.0
2007-03-08 07:00:00,1.60568,1.60613,1.60555,1.60589,1468200006.0
2007-03-08 07:05:00,1.60582,1.6062,1.60572,1.60572,1160299998.0
2007-03-08 07:10:00,1.60568,1.6058,1.60433,1.60539,1391800006.0
2007-03-08 07:15:00,1.60537,1.60555,1.6051,1.60525,1183900000.0
2007-03-08 07:20:00,1.60522,1.60535,1.60497,1.60521,1459900001.0
2007-03-08 07:25:00,1.60518,1.60545,1.6051,1.60533,1435500007.0
2007-03-08 07:30:00,1.60558,1.6058,1.60539,1.60566,1537600000.0
2007-03-08 07:35:00,1.60552,1.60592,1.60552,1.60562,1377700003.0
2007-03-08 07:40:00,1.6056,1.60575,1.60519,1.60557,1336600001.0
2007-03-08 07:45:00,1.60572,1.60636,1.60552,1.60635,1082099997.0
2007-03-08 07:50:00,1.6063,1.60658,1.60621,1.60647,1394000003.0
2007-03-08 07:55:00,1.60642,1.60666,1.60623,1.60643,1516999993.0
2007-03-08 08:00:00,1.60648,1.60656,1.60613,1.60653,1320500000.0
2007-03-08 08:05:00,1.6065,1.60661,1.60623,1.60639,1406500005.0
2007-03-08 08:10:00,1.60614,1.60667,1.60607,1.60652,1482700009.0
2007-03-08 08:15:00,1.60643,1.60672,1.60629,1.60663,797400006.0
2007-03-08 08:20:00,1.60667,1.60678,1.60645,1.60645,831300001.0
2007-03-08 08:25:00,1.60656,1.60702,1.60656,1.60691,1056500000.0
2007-03-08 08:30:00,1.60684,1.60701,1.60664,1.60678,1030500002.0
2007-03-08 08:35:00,1.60679,1.607,1.60644,1.60699,1013300002.0
2007-03-08 08:40:00,1.60675,1.60701,1.60659,1.60676,1278200000.0
2007-03-08 08:45:00,1.60693,1.60715,1.60662,1.60676,1325499999.0
2007-03-08 08:50:00,1.60667,1.60687,1.60646,1.60658,960899999.0
2007-03-08 08:55:00,1.60663,1.60688,1.60645,1.60675,924300004.0
2007-03-08 09:00:00,1.60666,1.60683,1.6063,1.60646,1352400002.0
2007-03-08 09:05:00,1.60634,1.60641,1.60608,1.60625,1380999992.0
2007-03-08 09:10:00,1.60623,1.60648,1.60607,1.6063,1138800010.0
2007-03-08 09:15:00,1.60617,1.60639,1.60596,1.60609,1420600007.0
2007-03-08 09:20:00,1.60613,1.60627,1.60591,1.60606,1364399998.0
2007-03-08 09:25:00,1.60582,1.60618,1.60574,1.60612,1249899997.0
2007-03-08 09:30:00,1.60624,1.60643,1.60588,1.60602,1139599998.0
2007-03-08 09:35:00,1.60602,1.60633,1.60596,1.60607,1382600019.0
2007-03-08 09:40:00,1.60628,1.60641,1.60585,1.60602,1253300004.0
2007-03-08 09:45:00,1.60614,1.60634,1.60597,1.6061,1240800001.0
2007-03-08 09:50:00,1.60623,1.60623,1.60536,1.60547,1552400000.0
2007-03-08 09:55:00,1.60547,1.6059,1.60537,1.60575,1342999991.0
2007-03-08 10:00:00,1.6057,1.6059,1.60551,1.60563,1306400006.0
2007-03-08 10:05:00,1.6057,1.60589,1.60541,1.60557,1722500006.0
2007-03-08 10:10:00,1.60566,1.60589,1.60539,1.60577,1042300003.0
2007-03-08 10:15:00,1.60568,1.60616,1.6056,1.60616,1376799991.0
2007-03-08 10:20:00,1.60596,1.60653,1.60596,1.60633,1099900010.0
2007-03-08 10:25:00,1.6062,1.60691,1.60597,1.60648,1229600008.0
2007-03-08 10:30:00,1.60663,1.60707,1.60652,1.60682,1516799995.0
2007-03-08 10:35:00,1.607,1.60726,1.60674,1.60726,1326900004.0
2007-03-08 10:40:00,1.60684,1.60708,1.60647,1.60672,1921499999.0
2007-03-08 10:45:00,1.60682,1.60689,1.60658,1.60668,928600004.0
2007-03-08 10:50:00,1.60674,1.60682,1.60646,1.60669,1979700011.0
2007-03-08 10:55:00,1.60662,1.60685,1.60641,1.60655,1415900002.0
2007-03-08 11:00:00,1.60656,1.60681,1.60639,1.60672,1546399992.0
2007-03-08 11:05:00,1.6067,1.60683,1.60646,1.60666,1387000008.0
2007-03-08 11:10:00,1.60665,1.60685,1.60646,1.60674,1408299992.0
2007-03-08 11:15:00,1.6067,1.60677,1.60645,1.60665,1028200004.0
2007-03-08 11:20:00,1.60664,1.60677,1.60635,1.60658,1752500005.0
2007-03-08 11:25:00,1.60653,1.60653,1.60618,1.60619,1262699991.0
2007-03-08 11:30:00,1.60632,1.6065,1.60612,1.60649,1793600003.0
2007-03-08 11:35:00,1.60648,1.60667,1.60618,1.6066,1217000001.0
2007-03-08 11:40:00,1.60645,1.60675,1.60623,1.60632,1596399999.0
2007-03-08 11:45:00,1.60632,1.60654,1.60589,1.60602,1723400003.0
2007-03-08 11:50:00,1.60622,1.60629,1.60567,1.60567,1850100011.0
2007-03-08 11:55:00,1.60584,1.60599,1.60565,1.60586,1328699990.0
2007-03-08 12:00:00,1.60598,1.60598,1.6054,1.60554,1633999988.0
2007-03-08 12:05:00,1.60578,1.60629,1.60578,1.60608,1217399999.0
2007-03-08 12:10:00,1.6061,1.60644,1.60582,1.60617,1556999998.0
2007-03-08 12:15:00,1.60623,1.60631,1.60591,1.60606,1202500006.0
2007-03-08 12:20:00,1.60617,1.60635,1.60598,1.60628,1097200006.0
2007-03-08 12:25:00,1.60632,1.60644,1.60599,1.60605,1413100010.0
2007-03-08 12:30:00,1.60622,1.60643,1.60609,1.60622,1330100005.0
2007-03-08 12:35:00,1.60618,1.6063,1.60581,1.60581,1143400004.0
2007-03-08 12:40:00,1.60592,1.60603,1.60566,1.60603,1101300005.0
2007-03-08 12:45:00,1.60598,1.60602,1.60561,1.60597,1548100005.0
2007-03-08 12:50:00,1.60574,1.60636,1.60562,1.6063,1383400003.0
2007-03-08 12:55:00,1.60632,1.60633,1.60589,1.60607,1065500008.0
2007-03-08 13:00:00,1.60599,1.60653,1.60595,1.60643,1495500010.0
2007-03-08 13:05:00,1.6064,1.60689,1.60628,1.60683,1814800006.0
2007-03-08 13:10:00,1.60683,1.60726,1.60663,1.6067,1250399996.0
2007-03-08 13:15:00,1.60688,1.60698,1.60656,1.60657,1253299997.0
2007-03-08 13:20:00,1.60672,1.60683,1.6064,1.60663,1319399986.0
2007-03-08 13:25:00,1.60675,1.6068,1.60626,1.60635,1763600008.0
2007-03-08 13:30:00,1.6067,1.60698,1.60659,1.60672,1533000001.0
2007-03-08 13:35:00,1.60672,1.60701,1.60666,1.6067,980300004.0
2007-03-08 13:40:00,1.60677,1.60683,1.6064,1.60661,1403200005.0
2007-03-08 13:45:00,1.60659,1.60701,1.60646,1.60686,1552700009.0
2007-03-08 13:50:00,1.60688,1.60698,1.60665,1.6068,1217499996.0
2007-03-08 13:55:00,1.60687,1.60704,1.60664,1.60679,1083100002.0
2007-03-08 14:00:00,1.60665,1.6068,1.60616,1.60656,1542799995.0
2007-03-08 14:05:00,1.60679,1.60709,1.60652,1.60691,1194700008.0
2007-03-08 14:10:00,1.60707,1.60721,1.60659,1.60668,1490899999.0
2007-03-08 14:15:00,1.60684,1.60717,1.60674,1.60717,933200004.0
2007-03-08 14:20:00,1.60719,1.60751,1.6069,1.60732,1755099983.0
2007-03-08 14:25:00,1.60731,1.6075,1.60681,1.60702,1529000003.0
2007-03-08 14:30:00,1.607,1.60701,1.60629,1.60647,1872200006.0
2007-03-08 14:35:00,1.60633,1.6065,1.60611,1.60638,1410600002.0
2007-03-08 14:40:00,1.60653,1.60667,1.6061,1.6063,1599500002.0
2007-03-08 14:45:00,1.60645,1.60675,1.6062,1.60625,1133100000.0
2007-03-08 14:50:00,1.60615,1.60637,1.60593,1.60602,1430100009.0
2007-03-08 14:55:00,1.60615,1.60642,1.60602,1.60615,1335099999.0
2007-03-08 15:00:00,1.60623,1.60643,1.60607,1.60614,1774900006.0
2007-03-08 15:05:00,1.60612,1.60654,1.60592,1.60603,1248900001.0
2007-03-08 15:10:00,1.60626,1.6065,1.60608,1.60634,1450099997.0
2007-03-08 15:15:00,1.60647,1.60647,1.60602,1.60618,1455000007.0
2007-03-08 15:20:00,1.60625,1.60632,1.60592,1.60616,1165499999.0
2007-03-08 15:25:00,1.60625,1.60625,1.60591,1.60618,1328500006.0
2007-03-08 15:30:00,1.60613,1.60667,1.60611,1.60628,1480400007.0
2007-03-08 15:35:00,1.60661,1.60739,1.60655,1.60731,1055000004.0
2007-03-08 15:40:00,1.60729,1.60775,1.60721,1.60747,1456600001.0
2007-03-08 15:45:00,1.60716,1.60737,1.60685,1.60725,1586100003.0
2007-03-08 15:50:00,1.60725,1.60726,1.60677,1.60707,1324800011.0
2007-03-08 15:55:00,1.60707,1.6074,1.60692,1.60721,1859799993.0
2007-03-08 16:00:00,1.60733,1.60784,1.60728,1.6074,1675500005.0
2007-03-08 16:05:00,1.60742,1.60766,1.60704,1.60742,1401300006.0
2007-03-08 16:10:00,1.60743,1.60887,1.60722,1.60887,1527799999.0
2007-03-08 16:15:00,1.60861,1.60945,1.60861,1.60945,1502100007.0
2007-03-08 16:20:00,1.60948,1.61057,1.60948,1.61057,1313200008.0
2007-03-08 16:25:00,1.61054,1.61059,1.6099,1.61059,1314799999.0
2007-03-08 16:30:00,1.6102,1.61061,1.60997,1.6104,1300500006.0
2007-03-08 16:35:00,1.61048,1.61151,1.61036,1.61114,1247600009.0
2007-03-08 16:40:00,1.61122,1.61225,1.61093,1.61225,1461700010.0
2007-03-08 16:45:00,1.61215,1.61219,1.61146,1.6117,1684100009.0
2007-03-08 16:50:00,1.61173,1.61173,1.6112,1.61125,1385199998.0
2007-03-08 16:55:00,1.61137,1.61253,1.61117,1.61238,1346300008.0
2007-03-08 17:00:00,1.61243,1.61269,1.61192,1.61192,1593799991.0
2007-03-08 17:05:00,1.61209,1.61249,1.61202,1.61245,1754199996.0
2007-03-08 17:10:00,1.6124,1.61248,1.61196,1.61198,1339400009.0
2007-03-08 17:15:00,1.61196,1.61247,1.61179,1.61204,1669499998.0
2007-03-08 17:20:00,1.6123,1.61238,1.61204,1.61204,1563500010.0
2007-03-08 17:25:00,1.61237,1.61292,1.61237,1.61264,1372000008.0
2007-03-08 17:30:00,1.61247,1.61292,1.6118,1.61287,1443600011.0
2007-03-08 17:35:00,1.61302,1.61317,1.61248,1.6127,1844500014.0
2007-03-08 17:40:00,1.61243,1.61288,1.61236,1.6128,1230800000.0
2007-03-08 17:45:00,1.61288,1.61295,1.61243,1.61269,1564400005.0
2007-03-08 17:50:00,1.61256,1.61279,1.61241,1.61242,1239200003.0
2007-03-08 17:55:00,1.61256,1.61275,1.61229,1.61259,1469700004.0
2007-03-08 18:00:00,1.61274,1.6131,1.61255,1.613,7068600046.0
2007-03-08 18:05:00,1.6128,1.6131,1.61229,1.61262,8514000055.0
2007-03-08 18:10:00,1.61263,1.61283,1.61229,1.6124,7745700010.0
2007-03-08 18:15:00,1.61277,1.61299,1.6124,1.61272,3511200016.0
2007-03-08 18:20:00,1.6125,1.61282,1.6124,1.6125,3474500011.0
2007-03-08 18:25:00,1.6127,1.61294,1.6124,1.6127,7266700005.0
2007-03-08 18:30:00,1.61274,1.61274,1.6121,1.6121,5440199987.0
2007-03-08 18:35:00,1.61252,1.61252,1.61207,1.61243,8081399971.0
2007-03-08 18:40:00,1.6124,1.6127,1.61228,1.6125,4472500007.0
2007-03-08 18:45:00,1.61266,1.61333,1.6126,1.61313,2905100017.0
2007-03-08 18:50:00,1.61311,1.61327,1.61285,1.61298,5829900002.0
2007-03-08 18:55:00,1.61305,1.61324,1.61276,1.61289,5857900026.0
2007-03-08 19:00:00,1.61301,1.6131,1.61264,1.6129,2418000002.0
2007-03-08 19:05:00,1.61283,1.61297,1.6117,1.61273,5410000006.0
2007-03-08 19:10:00,1.61285,1.61298,1.61208,1.61227,4191700022.0
2007-03-08 19:15:00,1.61234,1.61253,1.61222,1.61235,4274699995.0
2007-03-08 19:20:00,1.61247,1.61273,1.61221,1.61258,4061900009.0
2007-03-08 19:25:00,1.61261,1.61275,1.61207,1.61222,4613800024.0
2007-03-08 19:30:00,1.6123,1.61235,1.61193,1.61215,5290900001.0
2007-03-08 19:35:00,1.61208,1.61234,1.61173,1.61202,4185200018.0
2007-03-08 19:40:00,1.61214,1.61227,1.61182,1.61202,3212000021.0
2007-03-08 19:45:00,1.61205,1.61213,1.61179,1.61195,3136200025.0
2007-03-08 19:50:00,1.61193,1.61215,1.61142,1.61168,2333000007.0
2007-03-08 19:55:00,1.61182,1.6119,1.61149,1.61156,6001600011.0
2007-03-08 20:00:00,1.61165,1.61175,1.61145,1.61159,2492399998.0
2007-03-08 20:05:00,1.61151,1.61212,1.61144,1.61191,2397100002.0
2007-03-08 20:10:00,1.612,1.612,1.61175,1.61192,3901100015.0
2007-03-08 20:15:00,1.61184,1.61226,1.6111,1.6111,4318500017.0
2007-03-08 20:20:00,1.6113,1.61214,1.6111,1.61198,3686400023.0
2007-03-08 20:25:00,1.61212,1.61232,1.61187,1.61187,3411300007.0
2007-03-08 20:30:00,1.6113,1.61243,1.6111,1.6121,2556900005.0
2007-03-08 20:35:00,1.61226,1.61237,1.61184,1.61203,4730699997.0
2007-03-08 20:40:00,1.61198,1.61227,1.6118,1.61203,4717900001.0
2007-03-08 20:45:00,1.61186,1.61218,1.61184,1.61215,4583100002.0
2007-03-08 20:50:00,1.61212,1.61235,1.61205,1.61205,6090200015.0
2007-03-08 20:55:00,1.61196,1.61208,1.6116,1.6117,4205800006.0
2007-03-08 21:00:00,1.61197,1.61197,1.61126,1.61132,3441500014.0
2007-03-08 21:05:00,1.6116,1.61168,1.6113,1.61133,2987199984.0
2007-03-08 21:10:00,1.61148,1.61175,1.6113,1.61143,3680600004.0
2007-03-08 21:15:00,1.61135,1.61151,1.61085,1.61107,4380800010.0
2007-03-08 21:20:00,1.6114,1.6117,1.61096,1.61128,5519900011.0
2007-03-08 21:25:00,1.61117,1.61147,1.61087,1.61121,3658299993.0
2007-03-08 21:30:00,1.61119,1.61134,1.61092,1.61092,4241899996.0
2007-03-08 21:35:00,1.61091,1.61107,1.61045,1.61074,2135399997.0
2007-03-08 21:40:00,1.61078,1.61152,1.61078,1.61107,4085500017.0
2007-03-08 21:45:00,1.61108,1.61166,1.61099,1.61132,4522100018.0
2007-03-08 21:50:00,1.61142,1.61148,1.61121,1.6113,3402300013.0
2007-03-08 21:55:00,1.61132,1.61168,1.61115,1.6116,3580600002.0
2007-03-08 22:00:00,1.61155,1.61181,1.61145,1.61167,3011100011.0
2007-03-08 22:05:00,1.61165,1.61173,1.6114,1.6115,1748200000.0
2007-03-08 22:10:00,1.61154,1.6118,1.61138,1.61178,1662400007.0
2007-03-08 22:15:00,1.61155,1.61178,1.61131,1.61145,1484399998.0
2007-03-08 22:20:00,1.6115,1.61159,1.61101,1.61116,1856500001.0
2007-03-08 22:25:00,1.61125,1.61153,1.61104,1.6115,3233799998.0
2007-03-08 22:30:00,1.6113,1.6119,1.61118,1.6118,2015299994.0
2007-03-08 22:35:00,1.61198,1.61206,1.61156,1.61175,2187400006.0
2007-03-08 22:40:00,1.61196,1.61208,1.61162,1.61198,4097200005.0
2007-03-08 22:45:00,1.61186,1.612,1.61138,1.61149,1682399991.0
2007-03-08 22:50:00,1.61145,1.6116,1.61111,1.61125,1650799998.0
2007-03-08 22:55:00,1.6115,1.6116,1.61112,1.6114,1813499989.0
2007-03-08 23:00:00,1.61129,1.61181,1.61105,1.61163,1626699998.0
2007-03-08 23:05:00,1.61168,1.61175,1.61144,1.6117,1045100007.0
2007-03-08 23:10:00,1.61168,1.6125,1.61151,1.61229,938600000.0
2007-03-08 23:15:00,1.6122,1.6124,1.61173,1.61183,1471200001.0
2007-03-08 23:20:00,1.61177,1.61211,1.61174,1.61183,795800004.0
2007-03-08 23:25:00,1.61181,1.61203,1.61169,1.61185,724600004.0
2007-03-08 23:30:00,1.61197,1.6121,1.61161,1.61187,1129199997.0
2007-03-08 23:35:00,1.61185,1.61198,1.61166,1.61167,689400004.0
2007-03-08 23:40:00,1.61183,1.61194,1.61157,1.61191,1700800007.0
2007-03-08 23:45:00,1.61181,1.61194,1.61158,1.61175,731599997.0
2007-03-08 23:50:00,1.61172,1.61185,1.61146,1.61161,1312600003.0
2007-03-08 23:55:00,1.61173,1.61242,1.61167,1.61221,1199000001.0
2007-03-09 00:00:00,1.61196,1.61207,1.61166,1.61194,1125899996.0
2007-03-09 00:05:00,1.61165,1.61222,1.61152,1.6121,903300001.0
2007-03-09 00:10:00,1.61212,1.61221,1.61183,1.61185,800400002.0
2007-03-09 00:15:00,1.61193,1.61203,1.61122,1.61193,1264299998.0
2007-03-09 00:20:00,1.61195,1.61202,1.61166,1.61183,1275100015.0
2007-03-09 00:25:00,1.61187,1.61221,1.61184,1.6119,936899995.0
2007-03-09 00:30:00,1.61174,1.61212,1.61148,1.61185,1278300009.0
2007-03-09 00:35:00,1.61185,1.61205,1.61142,1.61159,786200001.0
2007-03-09 00:40:00,1.61162,1.61171,1.61126,1.61157,1549300003.0
2007-03-09 00:45:00,1.61163,1.61205,1.61162,1.61169,1370900005.0
2007-03-09 00:50:00,1.612,1.61213,1.61144,1.61161,1407499999.0
2007-03-09 00:55:00,1.61184,1.61215,1.61156,1.61198,1544100002.0
2007-03-09 01:00:00,1.6118,1.61228,1.61174,1.61219,1125000003.0
2007-03-09 01:05:00,1.6122,1.61253,1.6119,1.6123,1564799991.0
2007-03-09 01:10:00,1.61246,1.61261,1.61225,1.61255,1230800004.0
2007-03-09 01:15:00,1.61248,1.61282,1.61209,1.61263,1416900008.0
2007-03-09 01:20:00,1.61263,1.61281,1.61246,1.61262,641399996.0
2007-03-09 01:25:00,1.6125,1.61277,1.61239,1.61249,1727600005.0
2007-03-09 01:30:00,1.61253,1.61275,1.61237,1.61275,1440200009.0
2007-03-09 01:35:00,1.61262,1.61278,1.61207,1.61265,1441400000.0
2007-03-09 01:40:00,1.6126,1.61275,1.61236,1.6127,918800000.0
2007-03-09 01:45:00,1.61253,1.61284,1.61247,1.61271,1157400001.0
2007-03-09 01:50:00,1.61248,1.61277,1.61203,1.61238,1201200006.0
2007-03-09 01:55:00,1.61244,1.61265,1.61233,1.61255,1308600007.0
2007-03-09 02:00:00,1.6124,1.61288,1.61208,1.61288,1565300007.0
2007-03-09 02:05:00,1.61278,1.61292,1.61237,1.6127,1359100009.0
2007-03-09 02:10:00,1.61267,1.61286,1.61247,1.61266,981200008.0
2007-03-09 02:15:00,1.61242,1.61269,1.61229,1.61241,633700003.0
2007-03-09 02:20:00,1.61243,1.61258,1.61177,1.61247,1656399998.0
2007-03-09 02:25:00,1.61259,1.61265,1.61239,1.61258,764900001.0
2007-03-09 02:30:00,1.61221,1.61265,1.61221,1.6125,1090499995.0
2007-03-09 02:35:00,1.61264,1.61264,1.61205,1.6123,1225800001.0
2007-03-09 02:40:00,1.61244,1.61263,1.61232,1.61251,1048400002.0
2007-03-09 02:45:00,1.6124,1.61278,1.6124,1.61268,861100002.0
2007-03-09 02:50:00,1.61273,1.61275,1.6125,1.61268,1484999994.0
2007-03-09 02:55:00,1.61257,1.61311,1.61246,1.61308,1192299995.0
2007-03-09 03:00:00,1.6131,1.61384,1.61291,1.61331,1686499996.0
2007-03-09 03:05:00,1.61324,1.61351,1.61317,1.61321,953599999.0
2007-03-09 03:10:00,1.61333,1.61365,1.61319,1.61347,1247699999.0
2007-03-09 03:15:00,1.61326,1.61347,1.61282,1.61326,1222099989.0
2007-03-09 03:20:00,1.6133,1.61345,1.61322,1.61337,992200011.0
2007-03-09 03:25:00,1.6132,1.61338,1.61303,1.61322,747700000.0
2007-03-09 03:30:00,1.61313,1.6133,1.61288,1.61312,977000003.0
2007-03-09 03:35:00,1.6131,1.61328,1.61294,1.61314,1023100002.0
2007-03-09 03:40:00,1.61325,1.61325,1.61266,1.61311,1221500007.0
2007-03-09 03:45:00,1.61324,1.61332,1.61255,1.61304,1276199992.0
2007-03-09 03:50:00,1.61315,1.61327,1.61303,1.6132,911700003.0
2007-03-09 03:55:00,1.61277,1.61327,1.61258,1.61309,1291800001.0
2007-03-09 04:00:00,1.61313,1.61366,1.61258,1.6132,1467100012.0
2007-03-09 04:05:00,1.6131,1.61329,1.61279,1.61308,1487699993.0
2007-03-09 04:10:00,1.61299,1.61333,1.61277,1.61317,1184200007.0
2007-03-09 04:15:00,1.61309,1.61341,1.61287,1.61304,1149499996.0
2007-03-09 04:20:00,1.61299,1.6131,1.6127,1.61291,1651299997.0
2007-03-09 04:25:00,1.61297,1.61311,1.61275,1.613,1223099999.0
2007-03-09 04:30:00,1.61308,1.6131,1.61255,1.613,780699998.0
2007-03-09 04:35:00,1.61301,1.61342,1.61286,1.61301,1315900002.0
2007-03-09 04:40:00,1.61312,1.61319,1.61244,1.61274,1404700004.0
2007-03-09 04:45:00,1.61268,1.6128,1.61233,1.61255,1482300003.0
2007-03-09 04:50:00,1.61244,1.61278,1.61207,1.61245,1601500002.0
2007-03-09 04:55:00,1.61251,1.6126,1.61225,1.6124,1710399994.0
2007-03-09 05:00:00,1.61229,1.61242,1.61201,1.61201,1260100005.0
2007-03-09 05:05:00,1.61217,1.61225,1.61191,1.61199,1203800004.0
2007-03-09 05:10:00,1.6121,1.61256,1.61199,1.61238,1160500000.0
2007-03-09 05:15:00,1.61248,1.61255,1.61211,1.61244,842500005.0
2007-03-09 05:20:00,1.61245,1.61254,1.61211,1.61234,1164400003.0
2007-03-09 05:25:00,1.61238,1.61261,1.6122,1.61253,1313099994.0
2007-03-09 05:30:00,1.6126,1.6127,1.61227,1.61255,1019699994.0
2007-03-09 05:35:00,1.61262,1.61273,1.61221,1.61257,1323800005.0
2007-03-09 05:40:00,1.61265,1.61272,1.6124,1.61241,696200010.0
2007-03-09 05:45:00,1.61263,1.61282,1.61245,1.61245,1303300004.0
2007-03-09 05:50:00,1.61275,1.61289,1.61252,1.61282,1603799993.0
2007-03-09 05:55:00,1.61271,1.61298,1.6127,1.61288,1408299996.0
2007-03-09 06:00:00,1.61283,1.613,1.61273,1.61284,1527100004.0
2007-03-09 06:05:00,1.613,1.61316,1.61272,1.61288,1683300004.0
2007-03-09 06:10:00,1.61297,1.61317,1.61276,1.61284,1582800000.0
2007-03-09 06:15:00,1.61291,1.6132,1.61284,1.61314,1367699998.0
2007-03-09 06:20:00,1.61324,1.61334,1.61282,1.61302,1252000005.0
2007-03-09 06:25:00,1.61297,1.61307,1.61277,1.61299,1314600002.0
2007-03-09 06:30:00,1.61299,1.61313,1.61281,1.61305,1118100000.0
2007-03-09 06:35:00,1.61306,1.61327,1.61278,1.61298,1101200009.0
2007-03-09 06:40:00,1.61296,1.6133,1.61294,1.61306,1090800000.0
2007-03-09 06:45:00,1.6131,1.61318,1.61277,1.61288,1332199992.0
2007-03-09 06:50:00,1.61285,1.61315,1.6127,1.61283,1368900007.0
2007-03-09 06:55:00,1.61295,1.61307,1.61272,1.61294,1290800006.0
2007-03-09 07:00:00,1.61287,1.61315,1.6128,1.61307,1556700012.0
2007-03-09 07:05:00,1.61299,1.61322,1.61281,1.61292,1030800006.0
2007-03-09 07:10:00,1.61302,1.61321,1.61287,1.61315,1016799997.0
2007-03-09 07:15:00,1.61306,1.61306,1.61282,1.61292,1164500008.0
2007-03-09 07:20:00,1.61293,1.61313,1.6128,1.61286,1187199992.0
2007-03-09 07:25:00,1.61286,1.61305,1.61273,1.61289,1126600006.0
2007-03-09 07:30:00,1.613,1.6131,1.61272,1.61282,1296399992.0
2007-03-09 07:35:00,1.61284,1.61313,1.61277,1.613,1118900004.0
2007-03-09 07:40:00,1.61302,1.61322,1.61275,1.61301,1413499994.0
2007-03-09 07:45:00,1.61306,1.61315,1.61293,1.61296,985500004.0
2007-03-09 07:50:00,1.61325,1.61374,1.61325,1.6135,1323800001.0
2007-03-09 07:55:00,1.61351,1.61416,1.61351,1.61394,1026300006.0
2007-03-09 08:00:00,1.6141,1.61443,1.61402,1.61423,1186200006.0
2007-03-09 08:05:00,1.61413,1.61455,1.61382,1.61455,1814200002.0
2007-03-09 08:10:00,1.61425,1.61449,1.61382,1.61411,1277999997.0
2007-03-09 08:15:00,1.61403,1.61442,1.61394,1.61434,476400000.0
2007-03-09 08:20:00,1.61438,1.6145,1.61406,1.61424,1046300000.0
2007-03-09 08:25:00,1.61414,1.6142,1.61383,1.6141,1240699995.0
2007-03-09 08:30:00,1.61397,1.61419,1.61384,1.614,1289600009.0
2007-03-09 08:35:00,1.61407,1.61413,1.61372,1.61372,1169700002.0
2007-03-09 08:40:00,1.6139,1.61406,1.61371,1.61406,1301099993.0
2007-03-09 08:45:00,1.61414,1.61433,1.61373,1.61421,1593699992.0
2007-03-09 08:50:00,1.61422,1.61437,1.61381,1.61391,872000012.0
2007-03-09 08:55:00,1.61405,1.61427,1.61377,1.61383,1424300005.0
2007-03-09 09:00:00,1.61373,1.61401,1.61366,1.61385,1557200003.0
2007-03-09 09:05:00,1.61388,1.61403,1.61365,1.61389,1314600003.0
2007-03-09 09:10:00,1.61379,1.61393,1.61357,1.61374,1170600001.0
2007-03-09 09:15:00,1.6139,1.61395,1.61342,1.61342,1166300013.0
2007-03-09 09:20:00,1.61362,1.61362,1.61328,1.61346,1107600000.0
2007-03-09 09:25:00,1.61348,1.61374,1.61336,1.61362,1049800004.0
2007-03-09 09:30:00,1.61369,1.61444,1.61354,1.61405,1109600001.0
2007-03-09 09:35:00,1.61422,1.61454,1.61412,1.61432,1187600002.0
2007-03-09 09:40:00,1.61433,1.61442,1.61402,1.61438,1808100009.0
2007-03-09 09:45:00,1.61457,1.61457,1.61405,1.61431,1272899995.0
2007-03-09 09:50:00,1.6144,1.61452,1.61411,1.61437,1347999995.0
2007-03-09 09:55:00,1.6143,1.61446,1.61414,1.61421,1055000009.0
2007-03-09 10:00:00,1.61432,1.61451,1.61402,1.61426,1455100003.0
2007-03-09 10:05:00,1.61436,1.6145,1.61414,1.61447,1499000000.0
2007-03-09 10:10:00,1.61452,1.61457,1.61393,1.61416,1211800002.0
2007-03-09 10:15:00,1.61411,1.61411,1.61346,1.61356,1456999991.0
2007-03-09 10:20:00,1.61347,1.61362,1.6133,1.61344,998499992.0
2007-03-09 10:25:00,1.61335,1.61347,1.61301,1.61341,1413800009.0
2007-03-09 10:30:00,1.61346,1.61366,1.61289,1.61307,1602699996.0
2007-03-09 10:35:00,1.61305,1.61318,1.61283,1.61307,1323599995.0
2007-03-09 10:40:00,1.61305,1.6135,1.61291,1.61338,1549900013.0
2007-03-09 10:45:00,1.61342,1.61362,1.61315,1.61348,1229000003.0
2007-03-09 10:50:00,1.61348,1.61348,1.613,1.61312,1500899995.0
2007-03-09 10:55:00,1.61294,1.6138,1.61294,1.61358,1755400005.0
2007-03-09 11:00:00,1.6136,1.6137,1.61297,1.61335,1266899998.0
2007-03-09 11:05:00,1.61314,1.61342,1.61313,1.61328,1040500002.0
2007-03-09 11:10:00,1.61307,1.61338,1.61292,1.61327,1438200012.0
2007-03-09 11:15:00,1.6132,1.61326,1.61227,1.61239,1062599994.0
2007-03-09 11:20:00,1.61236,1.61262,1.6122,1.61237,1637900003.0
2007-03-09 11:25:00,1.61231,1.61271,1.61214,1.61255,1636100013.0
2007-03-09 11:30:00,1.61254,1.61282,1.61244,1.6126,1698600002.0
2007-03-09 11:35:00,1.61256,1.61275,1.61242,1.61263,1519900005.0
2007-03-09 11:40:00,1.61242,1.61323,1.61242,1.61284,1537400012.0
2007-03-09 11:45:00,1.61317,1.61325,1.61262,1.61297,1349500004.0
2007-03-09 11:50:00,1.61299,1.61301,1.61256,1.61273,2061000014.0
2007-03-09 11:55:00,1.61276,1.61318,1.61262,1.61287,1476800005.0
2007-03-09 12:00:00,1.61295,1.61303,1.61266,1.61281,1474399987.0
2007-03-09 12:05:00,1.61281,1.61295,1.61255,1.61278,1447300010.0
2007-03-09 12:10:00,1.61277,1.6128,1.61244,1.61262,1579200001.0
2007-03-09 12:15:00,1.61271,1.61306,1.61249,1.61285,1810299995.0
2007-03-09 12:20:00,1.61291,1.61333,1.61291,1.61329,1111599995.0
2007-03-09 12:25:00,1.61333,1.61347,1.61307,1.61323,1725799998.0
2007-03-09 12:30:00,1.61326,1.61343,1.61313,1.61337,983099996.0
2007-03-09 12:35:00,1.61328,1.61341,1.61274,1.61295,1002100004.0
2007-03-09 12:40:00,1.61302,1.61308,1.61242,1.6125,1382499999.0
2007-03-09 12:45:00,1.61264,1.61292,1.61248,1.6128,815500000.0
2007-03-09 12:50:00,1.61273,1.61307,1.61261,1.61282,1400700005.0
2007-03-09 12:55:00,1.61288,1.61307,1.61272,1.61288,1157600001.0
2007-03-09 13:00:00,1.61298,1.61309,1.61278,1.61298,1003599997.0
2007-03-09 13:05:00,1.61282,1.613,1.61263,1.61292,1396599996.0
2007-03-09 13:10:00,1.61294,1.61306,1.61263,1.61272,1088900007.0
2007-03-09 13:15:00,1.61274,1.61289,1.6122,1.61253,1415500000.0
2007-03-09 13:20:00,1.61255,1.61262,1.61163,1.61222,1331700009.0
2007-03-09 13:25:00,1.61236,1.61263,1.61216,1.61253,1499399996.0
2007-03-09 13:30:00,1.61249,1.61285,1.61233,1.6127,1436199995.0
2007-03-09 13:35:00,1.61283,1.61283,1.61223,1.61244,945899998.0
2007-03-09 13:40:00,1.61242,1.61313,1.61237,1.61311,1634399998.0
2007-03-09 13:45:00,1.61316,1.6135,1.61309,1.6132,1224399998.0
2007-03-09 13:50:00,1.61306,1.61328,1.61293,1.61322,1723100005.0
2007-03-09 13:55:00,1.61327,1.614,1.61309,1.61391,1371099993.0
2007-03-09 14:00:00,1.61407,1.61432,1.61351,1.61364,1439899998.0
2007-03-09 14:05:00,1.6137,1.61375,1.61327,1.61328,1121900000.0
2007-03-09 14:10:00,1.61343,1.61357,1.61319,1.61325,1601700001.0
2007-03-09 14:15:00,1.61344,1.61384,1.61344,1.61376,1368400001.0
2007-03-09 14:20:00,1.61384,1.61389,1.61341,1.61375,1792700002.0
2007-03-09 14:25:00,1.61385,1.61408,1.61359,1.61404,1496100016.0
2007-03-09 14:30:00,1.6139,1.61419,1.61366,1.61405,1293900000.0
2007-03-09 14:35:00,1.61403,1.6142,1.61381,1.61387,1208099995.0
2007-03-09 14:40:00,1.61386,1.61414,1.61374,1.61385,1221600004.0
2007-03-09 14:45:00,1.61388,1.61402,1.61358,1.6138,1538499994.0
2007-03-09 14:50:00,1.61383,1.61388,1.61352,1.61387,1038400006.0
2007-03-09 14:55:00,1.61378,1.61403,1.61359,1.6137,1772000002.0
2007-03-09 15:00:00,1.61388,1.61422,1.61358,1.61378,1175499996.0
2007-03-09 15:05:00,1.61353,1.61384,1.61337,1.61362,1235400003.0
2007-03-09 15:10:00,1.61362,1.61376,1.61346,1.6136,1348400013.0
2007-03-09 15:15:00,1.6136,1.61368,1.61313,1.61342,1394899997.0
2007-03-09 15:20:00,1.61343,1.61357,1.61307,1.61321,1617800003.0
2007-03-09 15:25:00,1.61351,1.61389,1.6132,1.61331,1630100010.0
2007-03-09 15:30:00,1.61313,1.61577,1.61313,1.61508,1233700001.0
2007-03-09 15:35:00,1.61557,1.61781,1.61533,1.61753,1227199993.0
2007-03-09 15:40:00,1.61723,1.6174,1.61663,1.6172,1429100011.0
2007-03-09 15:45:00,1.61737,1.6174,1.61693,1.61699,1767699997.0
2007-03-09 15:50:00,1.61694,1.61707,1.61656,1.61676,1227999998.0
2007-03-09 15:55:00,1.61678,1.6175,1.61675,1.61711,1575200002.0
2007-03-09 16:00:00,1.61706,1.61706,1.61651,1.61674,1440000005.0
2007-03-09 16:05:00,1.6169,1.6169,1.61636,1.61643,1289100008.0
2007-03-09 16:10:00,1.61642,1.61689,1.61605,1.61665,1564000003.0
2007-03-09 16:15:00,1.61623,1.6168,1.61612,1.61615,1605900003.0
2007-03-09 16:20:00,1.61601,1.61627,1.61593,1.61597,1156400010.0
2007-03-09 16:25:00,1.61605,1.61622,1.61573,1.6162,1186400004.0
2007-03-09 16:30:00,1.61587,1.61651,1.61587,1.6163,1341899999.0
2007-03-09 16:35:00,1.61645,1.61682,1.61634,1.61663,1297699997.0
2007-03-09 16:40:00,1.6166,1.61675,1.61622,1.6165,1734400002.0
2007-03-09 16:45:00,1.61665,1.61715,1.6166,1.6169,1617500008.0
2007-03-09 16:50:00,1.61683,1.61686,1.6161,1.61637,1699300008.0
2007-03-09 16:55:00,1.61643,1.61686,1.61619,1.6163,1727100003.0
2007-03-09 17:00:00,1.61637,1.61651,1.61597,1.6161,1787900003.0
2007-03-09 17:05:00,1.61647,1.61647,1.61583,1.61601,1469500011.0
2007-03-09 17:10:00,1.61584,1.61601,1.61545,1.6157,1516199995.0
2007-03-09 17:15:00,1.61566,1.61579,1.61476,1.61522,1690500013.0
2007-03-09 17:20:00,1.61521,1.61538,1.61491,1.61518,1478999994.0
2007-03-09 17:25:00,1.61519,1.616,1.61519,1.61598,1378999995.0
2007-03-09 17:30:00,1.61577,1.61614,1.61558,1.61572,1538300007.0
2007-03-09 17:35:00,1.61557,1.61587,1.61547,1.61569,1488899995.0
2007-03-09 17:40:00,1.6155,1.61614,1.6155,1.61588,1488700001.0
2007-03-09 17:45:00,1.61574,1.61586,1.61534,1.61547,2077500004.0
2007-03-09 17:50:00,1.61551,1.61613,1.61546,1.61598,1326099997.0
2007-03-09 17:55:00,1.6162,1.61668,1.61589,1.61646,1471699993.0
2007-03-09 18:00:00,1.61667,1.6186,1.6163,1.6184,5609800002.0
2007-03-09 18:05:00,1.6182,1.6182,1.61596,1.6163,8958500000.0
2007-03-09 18:10:00,1.6182,1.6188,1.61614,1.6186,7675700013.0
2007-03-09 18:15:00,1.61617,1.6186,1.61606,1.61639,5424400009.0
2007-03-09 18:20:00,1.6186,1.6192,1.61615,1.619,5679099982.0
2007-03-09 18:25:00,1.6192,1.6193,1.61611,1.61666,7589999995.0
2007-03-09 18:30:00,1.61659,1.6192,1.61648,1.619,7882500024.0
2007-03-09 18:35:00,1.61672,1.6192,1.61658,1.61722,8840500041.0
2007-03-09 18:40:00,1.6189,1.619,1.61694,1.617,5466300019.0
2007-03-09 18:45:00,1.61697,1.61742,1.61688,1.61742,2951699981.0
2007-03-09 18:50:00,1.61724,1.61746,1.61707,1.6173,5204800010.0
2007-03-09 18:55:00,1.61761,1.61804,1.61759,1.61772,6428700019.0
2007-03-09 19:00:00,1.61766,1.61846,1.6175,1.61841,2697400009.0
2007-03-09 19:05:00,1.61823,1.61831,1.61757,1.6179,6552600008.0
2007-03-09 19:10:00,1.618,1.6187,1.61798,1.61866,4187300009.0
2007-03-09 19:15:00,1.6186,1.61865,1.61824,1.61838,4740800025.0
2007-03-09 19:20:00,1.61845,1.61917,1.61841,1.61909,3724700016.0
2007-03-09 19:25:00,1.61893,1.61928,1.61842,1.61842,4225999994.0
2007-03-09 19:30:00,1.61871,1.61909,1.61851,1.6189,4514400010.0
2007-03-09 19:35:00,1.61877,1.61909,1.61866,1.61867,4073399994.0
2007-03-09 19:40:00,1.6189,1.61907,1.61869,1.61888,3273899990.0
2007-03-09 19:45:00,1.61868,1.61882,1.61844,1.61869,3029200001.0
2007-03-09 19:50:00,1.61858,1.61908,1.61858,1.61897,1974500003.0
2007-03-09 19:55:00,1.61904,1.61913,1.61861,1.6187,6606100021.0
2007-03-09 20:00:00,1.61877,1.61897,1.61866,1.61896,2190600011.0
2007-03-09 20:05:00,1.61883,1.61894,1.61862,1.61878,2444300011.0
2007-03-09 20:10:00,1.6188,1.619,1.61858,1.61877,3768499987.0
2007-03-09 20:15:00,1.61872,1.619,1.61868,1.61883,4081700014.0
2007-03-09 20:20:00,1.61882,1.61902,1.61869,1.6189,2944400016.0
2007-03-09 20:25:00,1.61889,1.6191,1.6172,1.61877,5078100001.0
2007-03-09 20:30:00,1.6175,1.61899,1.6174,1.61893,1782500023.0
2007-03-09 20:35:00,1.61876,1.61894,1.61831,1.61831,5090300016.0
2007-03-09 20:40:00,1.61847,1.61866,1.61828,1.61851,4077900015.0
2007-03-09 20:45:00,1.61837,1.61869,1.61823,1.61852,4198499985.0
2007-03-09 20:50:00,1.61867,1.61874,1.61846,1.6186,6146800002.0
2007-03-09 20:55:00,1.61845,1.61857,1.6174,1.6175,6019600002.0
2007-03-09 21:00:00,1.6174,1.6177,1.61732,1.61756,5963500000.0
2007-03-09 21:05:00,1.61761,1.61787,1.61745,1.61766,2789399995.0
2007-03-09 21:10:00,1.61777,1.61797,1.61745,1.6176,3822900021.0
2007-03-09 21:15:00,1.61764,1.61764,1.61702,1.61703,4252500014.0
2007-03-09 21:20:00,1.61745,1.61759,1.6172,1.6174,3808900012.0
2007-03-09 21:25:00,1.61738,1.61748,1.6171,1.61737,3543700023.0
2007-03-09 21:30:00,1.61739,1.61747,1.61708,1.6174,2688600004.0
2007-03-09 21:35:00,1.6173,1.6179,1.61728,1.6178,2150900001.0
2007-03-09 21:40:00,1.61783,1.61783,1.61727,1.61737,4066100010.0
2007-03-09 21:45:00,1.61736,1.61768,1.61733,1.61745,5045499998.0
2007-03-09 21:50:00,1.61762,1.61782,1.61744,1.61771,3569599995.0
2007-03-09 21:55:00,1.61763,1.6178,1.61744,1.61754,3417300004.0
2007-03-09 22:00:00,1.6175,1.61765,1.61722,1.61763,3319300001.0
2007-03-09 22:05:00,1.61769,1.61777,1.61724,1.61762,2210699999.0
2007-03-09 22:10:00,1.61787,1.61797,1.61762,1.6178,1719700004.0
2007-03-09 22:15:00,1.61757,1.61782,1.61728,1.61771,1584900004.0
2007-03-09 22:20:00,1.61762,1.61775,1.61728,1.61763,1846600003.0
2007-03-09 22:25:00,1.61757,1.6178,1.61739,1.61768,3236200017.0
2007-03-09 22:30:00,1.61762,1.61795,1.6175,1.61771,1704199986.0
2007-03-09 22:35:00,1.6178,1.61785,1.61717,1.61745,2460400004.0
2007-03-09 22:40:00,1.61747,1.61806,1.61737,1.61788,3295200009.0
2007-03-09 22:45:00,1.61796,1.61861,1.61777,1.61845,1819400006.0
2007-03-09 22:50:00,1.61846,1.61856,1.618,1.61832,1544099993.0
2007-03-09 22:55:00,1.61838,1.61845,1.6178,1.6178,1865800012.0
2007-03-09 23:00:00,1.61807,1.61848,1.61779,1.61845,1477199996.0
2007-03-09 23:05:00,1.6184,1.61888,1.61826,1.61866,1065900003.0
2007-03-09 23:10:00,1.61859,1.61875,1.61847,1.61871,717900004.0
2007-03-09 23:15:00,1.61873,1.61898,1.61845,1.61882,1482400002.0
2007-03-09 23:20:00,1.61879,1.619,1.61875,1.61888,503899997.0
2007-03-09 23:25:00,1.61884,1.61913,1.61872,1.61898,1389399996.0
2007-03-09 23:30:00,1.61903,1.61903,1.61843,1.6186,1396700016.0
2007-03-09 23:35:00,1.61864,1.61898,1.6183,1.61884,974099998.0
2007-03-09 23:40:00,1.61879,1.61902,1.6186,1.61891,1414300005.0
2007-03-09 23:45:00,1.61885,1.61903,1.61834,1.61885,1211599998.0
2007-03-09 23:50:00,1.61899,1.6192,1.61876,1.61876,1189100006.0
2007-03-09 23:55:00,1.61902,1.61923,1.61897,1.61915,627900001.0
2007-03-11 23:00:00,1.61799,1.61816,1.61719,1.61776,1575100003.0
2007-03-11 23:05:00,1.61743,1.61793,1.61723,1.61771,1855400005.0
2007-03-11 23:10:00,1.61733,1.6178,1.61712,1.61736,1759699996.0
2007-03-11 23:15:00,1.61773,1.61799,1.61704,1.61743,2109000009.0
2007-03-11 23:20:00,1.61725,1.61757,1.61687,1.61687,1218700006.0
2007-03-11 23:25:00,1.61706,1.61771,1.61698,1.61751,1695000001.0
2007-03-11 23:30:00,1.61725,1.61795,1.61696,1.61696,2072400006.0
2007-03-11 23:35:00,1.61727,1.61787,1.61711,1.61728,1261999999.0
2007-03-11 23:40:00,1.61753,1.61802,1.61704,1.61769,1902700012.0
2007-03-11 23:45:00,1.61777,1.61814,1.61732,1.61773,1685600004.0
2007-03-11 23:50:00,1.61773,1.61817,1.61749,1.61775,1853100005.0
2007-03-11 23:55:00,1.61761,1.61829,1.61749,1.61819,1723100009.0
2007-03-12 00:00:00,1.61783,1.61824,1.61741,1.61754,1718200010.0
2007-03-12 00:05:00,1.61886,1.61899,1.61753,1.61779,1623700005.0
2007-03-12 00:10:00,1.61798,1.61815,1.61769,1.61789,1733900010.0
2007-03-12 00:15:00,1.61779,1.61809,1.61755,1.61789,1892799998.0
2007-03-12 00:20:00,1.61799,1.6183,1.61769,1.61785,2143300002.0
2007-03-12 00:25:00,1.61786,1.61806,1.6177,1.61775,1409000009.0
2007-03-12 00:30:00,1.61789,1.61817,1.61778,1.61808,1602500006.0
2007-03-12 00:35:00,1.61814,1.61844,1.61791,1.61798,1335500007.0
2007-03-12 00:40:00,1.61807,1.61842,1.61783,1.61813,1343899997.0
2007-03-12 00:45:00,1.61807,1.61859,1.61807,1.61841,1886800002.0
2007-03-12 00:50:00,1.61843,1.61889,1.61809,1.6187,1918799996.0
2007-03-12 00:55:00,1.61865,1.61878,1.61826,1.61839,2251200000.0
2007-03-12 01:00:00,1.61835,1.61855,1.61805,1.61839,2134800003.0
2007-03-12 01:05:00,1.6184,1.61862,1.61813,1.61824,1610800006.0
2007-03-12 01:10:00,1.61825,1.61864,1.618,1.6184,2438300014.0
2007-03-12 01:15:00,1.61834,1.61883,1.61807,1.6184,1863000010.0
2007-03-12 01:20:00,1.61853,1.6189,1.61805,1.6184,1465600012.0
2007-03-12 01:25:00,1.61839,1.61879,1.61825,1.61857,1872700007.0
2007-03-12 01:30:00,1.6187,1.61888,1.61846,1.61883,1855799997.0
2007-03-12 01:35:00,1.61877,1.61894,1.61859,1.61859,1796900000.0
2007-03-12 01:40:00,1.61875,1.61885,1.61812,1.61844,1519100003.0
2007-03-12 01:45:00,1.61858,1.61859,1.61824,1.6184,1733299995.0
2007-03-12 01:50:00,1.61854,1.61884,1.61828,1.61839,1746500011.0
2007-03-12 01:55:00,1.61848,1.61885,1.61828,1.61869,1401100003.0
2007-03-12 02:00:00,1.61862,1.6188,1.61824,1.61854,1379300009.0
2007-03-12 02:05:00,1.61861,1.61869,1.61828,1.6185,1253900001.0
2007-03-12 02:10:00,1.61851,1.61865,1.61835,1.61865,943900001.0
2007-03-12 02:15:00,1.61858,1.61876,1.61823,1.61865,1212700009.0
2007-03-12 02:20:00,1.61868,1.61885,1.61851,1.61877,1629899994.0
2007-03-12 02:25:00,1.6187,1.61883,1.61843,1.61864,1339900006.0
2007-03-12 02:30:00,1.61842,1.61869,1.61822,1.6186,510000000.0
2007-03-12 02:35:00,1.61863,1.61868,1.6183,1.61858,1081300012.0
2007-03-12 02:40:00,1.61854,1.61857,1.61818,1.61827,1025000000.0
2007-03-12 02:45:00,1.61824,1.61838,1.61806,1.61828,915300006.0
2007-03-12 02:50:00,1.61838,1.61844,1.61755,1.61838,1207399994.0
2007-03-12 02:55:00,1.61818,1.61853,1.61805,1.61841,1376100003.0
2007-03-12 03:00:00,1.61823,1.61864,1.61814,1.61822,1289300003.0
2007-03-12 03:05:00,1.61831,1.61846,1.61816,1.61843,1366600005.0
2007-03-12 03:10:00,1.61824,1.61851,1.61782,1.61839,1200900006.0
2007-03-12 03:15:00,1.61832,1.61849,1.61813,1.61828,1032599993.0
2007-03-12 03:20:00,1.61833,1.61899,1.6181,1.61888,922200009.0
2007-03-12 03:25:00,1.61885,1.61885,1.61836,1.61875,1350400009.0
2007-03-12 03:30:00,1.61868,1.61889,1.61827,1.61888,1306200004.0
2007-03-12 03:35:00,1.61874,1.61895,1.61855,1.61857,959700006.0
2007-03-12 03:40:00,1.61873,1.61885,1.61844,1.61885,1564000003.0
2007-03-12 03:45:00,1.61887,1.61905,1.61854,1.61905,944600012.0
2007-03-12 03:50:00,1.61918,1.61927,1.61899,1.61914,842299994.0
2007-03-12 03:55:00,1.6191,1.61924,1.61876,1.61906,1090100007.0
2007-03-12 04:00:00,1.61918,1.6193,1.61901,1.61922,1255600003.0
2007-03-12 04:05:00,1.61915,1.61926,1.61887,1.61918,1433900002.0
2007-03-12 04:10:00,1.61907,1.61932,1.61861,1.6192,865999993.0
2007-03-12 04:15:00,1.61925,1.6193,1.61895,1.61899,1015700004.0
2007-03-12 04:20:00,1.61911,1.61925,1.61893,1.61897,1329700008.0
2007-03-12 04:25:00,1.61911,1.61928,1.61893,1.6192,1577499986.0
2007-03-12 04:30:00,1.61922,1.61922,1.61828,1.61915,1025499996.0
2007-03-12 04:35:00,1.61902,1.61917,1.6185,1.61893,1252599994.0
2007-03-12 04:40:00,1.61873,1.61915,1.61866,1.61896,1265500001.0
2007-03-12 04:45:00,1.61905,1.61917,1.61886,1.6191,1325399993.0
2007-03-12 04:50:00,1.61889,1.6191,1.61858,1.61908,716799997.0
2007-03-12 04:55:00,1.61905,1.61923,1.61891,1.61893,1250199996.0
2007-03-12 05:00:00,1.61909,1.61912,1.61876,1.61887,1488100003.0
2007-03-12 05:05:00,1.61897,1.61902,1.61873,1.61881,1104999997.0
2007-03-12 05:10:00,1.6188,1.61911,1.6187,1.61902,952700002.0
2007-03-12 05:15:00,1.6189,1.61914,1.61875,1.61879,985400000.0
2007-03-12 05:20:00,1.61887,1.61898,1.61858,1.61896,1412099990.0
2007-03-12 05:25:00,1.61881,1.61917,1.61847,1.61917,961800006.0
2007-03-12 05:30:00,1.6191,1.61921,1.61888,1.61912,1012099996.0
2007-03-12 05:35:00,1.61898,1.61926,1.61885,1.61907,1541700003.0
2007-03-12 05:40:00,1.61919,1.61919,1.61891,1.61894,988900003.0
2007-03-12 05:45:00,1.619,1.61923,1.61891,1.61908,1319200001.0
2007-03-12 05:50:00,1.61919,1.61919,1.6185,1.61887,1560100000.0
2007-03-12 05:55:00,1.61887,1.61923,1.61887,1.619,1067700006.0
2007-03-12 06:00:00,1.61898,1.61925,1.61888,1.61897,1397499989.0
2007-03-12 06:05:00,1.619,1.61925,1.61889,1.61918,1606000003.0
2007-03-12 06:10:00,1.61878,1.61925,1.61848,1.61924,1362799999.0
2007-03-12 06:15:00,1.61921,1.61925,1.61894,1.61912,1124400004.0
2007-03-12 06:20:00,1.61918,1.61925,1.61876,1.61888,1471800009.0
2007-03-12 06:25:00,1.61899,1.61928,1.61852,1.61915,1204099998.0
2007-03-12 06:30:00,1.61915,1.61922,1.61895,1.61915,906099996.0
2007-03-12 06:35:00,1.61896,1.61916,1.61886,1.61898,942000008.0
2007-03-12 06:40:00,1.61893,1.61914,1.61885,1.61895,1136700004.0
2007-03-12 06:45:00,1.61907,1.61915,1.61885,1.61885,991700004.0
2007-03-12 06:50:00,1.61889,1.61911,1.61873,1.6189,1206999994.0
2007-03-12 06:55:00,1.6189,1.61913,1.61884,1.61901,1678599999.0
2007-03-12 07:00:00,1.61898,1.61915,1.6188,1.61906,1592000007.0
2007-03-12 07:05:00,1.61902,1.6192,1.61886,1.61894,1036400001.0
2007-03-12 07:10:00,1.61887,1.61916,1.61844,1.6191,845100008.0
2007-03-12 07:15:00,1.61905,1.61929,1.61892,1.61898,1145500009.0
2007-03-12 07:20:00,1.61906,1.61932,1.61901,1.61904,1502500001.0
2007-03-12 07:25:00,1.61904,1.61925,1.61888,1.61906,1340300010.0
2007-03-12 07:30:00,1.61917,1.61925,1.61896,1.61912,1675300002.0
2007-03-12 07:35:00,1.61908,1.61925,1.61896,1.61912,630299998.0
2007-03-12 07:40:00,1.61917,1.61928,1.61894,1.6191,1613700006.0
2007-03-12 07:45:00,1.61918,1.61928,1.61882,1.61902,1152899999.0
2007-03-12 07:50:00,1.61882,1.6191,1.6186,1.61903,999000000.0
2007-03-12 07:55:00,1.61893,1.61898,1.61867,1.61867,949100000.0
2007-03-12 08:00:00,1.6185,1.61887,1.61828,1.61874,1388900005.0
2007-03-12 08:05:00,1.61882,1.61882,1.61832,1.61852,1429899997.0
2007-03-12 08:10:00,1.6184,1.61884,1.61818,1.61859,1605800014.0
2007-03-12 08:15:00,1.61868,1.61889,1.61831,1.61854,1563599997.0
2007-03-12 08:20:00,1.61858,1.61858,1.61782,1.61788,1314800009.0
2007-03-12 08:25:00,1.61809,1.61853,1.61795,1.61842,1410000003.0
2007-03-12 08:30:00,1.61832,1.61862,1.61822,1.61841,816500005.0
2007-03-12 08:35:00,1.61839,1.61848,1.61809,1.6183,1347200001.0
2007-03-12 08:40:00,1.61845,1.61872,1.61824,1.61842,1691600004.0
2007-03-12 08:45:00,1.61843,1.61854,1.61803,1.61832,1687999997.0
2007-03-12 08:50:00,1.61843,1.61874,1.61826,1.61834,1269800004.0
2007-03-12 08:55:00,1.61847,1.6186,1.61821,1.61845,1211699996.0
2007-03-12 09:00:00,1.61837,1.61875,1.6183,1.61866,1083099991.0
2007-03-12 09:05:00,1.61881,1.61903,1.61862,1.61892,1277299998.0
2007-03-12 09:10:00,1.61889,1.61906,1.61862,1.61889,1026399999.0
2007-03-12 09:15:00,1.61898,1.61906,1.61867,1.61873,885399995.0
2007-03-12 09:20:00,1.61882,1.61895,1.61854,1.61882,1317100006.0
2007-03-12 09:25:00,1.61888,1.61906,1.61864,1.6189,1405199999.0
2007-03-12 09:30:00,1.61896,1.61899,1.61862,1.6187,1756799993.0
2007-03-12 09:35:00,1.61859,1.6187,1.61797,1.61813,1396099999.0
2007-03-12 09:40:00,1.61822,1.61834,1.61776,1.61776,1273100002.0
2007-03-12 09:45:00,1.61804,1.61844,1.61787,1.61825,1264300000.0
2007-03-12 09:50:00,1.61848,1.6187,1.61826,1.6184,1379499997.0
2007-03-12 09:55:00,1.61845,1.61893,1.61815,1.61885,1237400007.0
2007-03-12 10:00:00,1.61887,1.61909,1.61855,1.61906,1275500011.0
2007-03-12 10:05:00,1.61883,1.61908,1.61853,1.61889,1639600015.0
2007-03-12 10:10:00,1.61868,1.61887,1.61854,1.61878,1011199995.0
2007-03-12 10:15:00,1.61879,1.6189,1.61855,1.61885,1461600005.0
2007-03-12 10:20:00,1.61863,1.61893,1.6184,1.61863,1645300007.0
2007-03-12 10:25:00,1.61873,1.61885,1.61851,1.61867,1605000006.0
2007-03-12 10:30:00,1.61866,1.61884,1.61852,1.61859,1244400002.0
2007-03-12 10:35:00,1.61874,1.6189,1.61852,1.61858,1192400002.0
2007-03-12 10:40:00,1.61839,1.61875,1.61826,1.61851,1818499999.0
2007-03-12 10:45:00,1.61863,1.61875,1.61837,1.61839,1840000002.0
2007-03-12 10:50:00,1.61827,1.61853,1.61775,1.6179,1418500014.0
2007-03-12 10:55:00,1.61787,1.61799,1.61747,1.61747,1411200010.0
2007-03-12 11:00:00,1.61747,1.61776,1.61722,1.61765,1129000007.0
2007-03-12 11:05:00,1.61744,1.61807,1.61744,1.61749,1238000012.0
2007-03-12 11:10:00,1.61746,1.61776,1.61726,1.61765,1237899995.0
2007-03-12 11:15:00,1.61746,1.61782,1.6173,1.61774,1313199992.0
2007-03-12 11:20:00,1.61779,1.61781,1.61721,1.61734,1708700009.0
2007-03-12 11:25:00,1.61731,1.61743,1.61682,1.61701,1423199985.0
2007-03-12 11:30:00,1.61712,1.61725,1.61685,1.61699,2050800012.0
2007-03-12 11:35:00,1.61697,1.61741,1.61667,1.61721,1363000001.0
2007-03-12 11:40:00,1.61723,1.61764,1.61712,1.61746,1285200000.0
2007-03-12 11:45:00,1.61751,1.6177,1.61714,1.61714,1395700003.0
2007-03-12 11:50:00,1.61719,1.61735,1.61693,1.61723,1885399994.0
2007-03-12 11:55:00,1.61726,1.61756,1.61712,1.6175,1270400003.0
2007-03-12 12:00:00,1.61752,1.61767,1.61705,1.61752,1472799999.0
2007-03-12 12:05:00,1.61762,1.61782,1.61735,1.61762,1401000001.0
2007-03-12 12:10:00,1.6177,1.61789,1.61747,1.61774,1399900000.0
2007-03-12 12:15:00,1.61769,1.61785,1.61749,1.61774,1653400012.0
2007-03-12 12:20:00,1.61772,1.61786,1.61752,1.6176,1680800011.0
2007-03-12 12:25:00,1.61759,1.61774,1.6174,1.61748,1507599995.0
2007-03-12 12:30:00,1.61755,1.61785,1.61745,1.61772,1411500009.0
2007-03-12 12:35:00,1.61778,1.61789,1.61745,1.61751,1209800003.0
2007-03-12 12:40:00,1.61751,1.6177,1.61734,1.61769,1125199995.0
2007-03-12 12:45:00,1.61762,1.61775,1.61692,1.61775,1230900004.0
2007-03-12 12:50:00,1.61762,1.61784,1.61724,1.61766,1433400008.0
2007-03-12 12:55:00,1.61769,1.61781,1.6174,1.61756,1120300005.0
2007-03-12 13:00:00,1.61761,1.61777,1.61748,1.6177,1461399995.0
2007-03-12 13:05:00,1.61761,1.61766,1.61734,1.6175,1210300003.0
2007-03-12 13:10:00,1.61727,1.61752,1.61721,1.61736,986199997.0
2007-03-12 13:15:00,1.61738,1.61785,1.6173,1.61785,1033000003.0
2007-03-12 13:20:00,1.61774,1.61804,1.6176,1.61795,1199600010.0
2007-03-12 13:25:00,1.61793,1.6181,1.61777,1.618,1623000001.0
2007-03-12 13:30:00,1.61788,1.61808,1.61777,1.61783,1625800002.0
2007-03-12 13:35:00,1.61794,1.6183,1.61763,1.61774,1375300003.0
2007-03-12 13:40:00,1.61757,1.6177,1.61735,1.61752,1787700014.0
2007-03-12 13:45:00,1.61757,1.61757,1.6171,1.61732,1495200011.0
2007-03-12 13:50:00,1.61732,1.61755,1.61667,1.61707,1840900001.0
2007-03-12 13:55:00,1.61694,1.61751,1.61688,1.61743,1375999999.0
2007-03-12 14:00:00,1.61742,1.61742,1.61636,1.61675,1249899993.0
2007-03-12 14:05:00,1.61677,1.61678,1.6163,1.61631,1865100006.0
2007-03-12 14:10:00,1.61629,1.61644,1.61599,1.61612,1674299994.0
2007-03-12 14:15:00,1.61609,1.61641,1.61609,1.61613,1385299990.0
2007-03-12 14:20:00,1.61618,1.61642,1.61564,1.61586,1829899998.0
2007-03-12 14:25:00,1.61596,1.61602,1.61446,1.61465,1520700006.0
2007-03-12 14:30:00,1.61465,1.61502,1.61452,1.61493,1530700002.0
2007-03-12 14:35:00,1.6149,1.61547,1.61482,1.61525,1495600002.0
2007-03-12 14:40:00,1.61531,1.6154,1.61493,1.61503,1368699994.0
2007-03-12 14:45:00,1.615,1.61526,1.61482,1.61506,1173700008.0
2007-03-12 14:50:00,1.61515,1.61518,1.61439,1.61459,1408800004.0
2007-03-12 14:55:00,1.61445,1.61469,1.61438,1.61454,1570499994.0
2007-03-12 15:00:00,1.61453,1.6146,1.61387,1.61408,1331500002.0
2007-03-12 15:05:00,1.61368,1.61402,1.61333,1.61355,1740200013.0
2007-03-12 15:10:00,1.61347,1.61407,1.61334,1.61368,1252400006.0
2007-03-12 15:15:00,1.61361,1.61376,1.61295,1.61352,1298499999.0
2007-03-12 15:20:00,1.61359,1.6139,1.61346,1.61347,837100002.0
2007-03-12 15:25:00,1.61362,1.61362,1.61319,1.61334,1465300004.0
2007-03-12 15:30:00,1.61332,1.61398,1.61315,1.61398,1420500004.0
2007-03-12 15:35:00,1.61392,1.61439,1.61379,1.61417,1187500007.0
2007-03-12 15:40:00,1.61397,1.61429,1.61384,1.61394,1153900002.0
2007-03-12 15:45:00,1.61389,1.61426,1.61368,1.61395,1360000004.0
2007-03-12 15:50:00,1.61398,1.61398,1.61308,1.61332,1551699990.0
2007-03-12 15:55:00,1.61328,1.61353,1.61316,1.61351,1463200000.0
2007-03-12 16:00:00,1.61344,1.61387,1.61326,1.61366,1408500008.0
2007-03-12 16:05:00,1.61354,1.61365,1.61313,1.6132,1186899999.0
2007-03-12 16:10:00,1.61335,1.61375,1.61321,1.61363,1686400004.0
2007-03-12 16:15:00,1.61335,1.614,1.61335,1.61391,1338799996.0
2007-03-12 16:20:00,1.6137,1.61427,1.6137,1.61414,1462200003.0
2007-03-12 16:25:00,1.61398,1.61421,1.61372,1.61415,1588100008.0
2007-03-12 16:30:00,1.61404,1.61437,1.61383,1.61422,1137000001.0
2007-03-12 16:35:00,1.61415,1.61466,1.61411,1.61455,1218899984.0
2007-03-12 16:40:00,1.6147,1.61492,1.6142,1.6147,1553499996.0
2007-03-12 16:45:00,1.61454,1.61473,1.61423,1.61435,1477100008.0
2007-03-12 16:50:00,1.61441,1.61488,1.61435,1.61456,1580400007.0
2007-03-12 16:55:00,1.61475,1.61512,1.61459,1.61495,1089599997.0
2007-03-12 17:00:00,1.61478,1.61516,1.61471,1.61479,1575599998.0
2007-03-12 17:05:00,1.61499,1.61513,1.61437,1.61437,1227500002.0
2007-03-12 17:10:00,1.61439,1.61453,1.6134,1.61399,1500600002.0
2007-03-12 17:15:00,1.61415,1.61477,1.61396,1.61468,1494699993.0
2007-03-12 17:20:00,1.61459,1.61469,1.61372,1.61385,1567600013.0
2007-03-12 17:25:00,1.61381,1.61428,1.61359,1.61428,1004700006.0
2007-03-12 17:30:00,1.61406,1.61438,1.61387,1.61392,1512700006.0
2007-03-12 17:35:00,1.61403,1.61427,1.61368,1.61415,1060800001.0
2007-03-12 17:40:00,1.61403,1.61437,1.61377,1.61413,1734700003.0
2007-03-12 17:45:00,1.61401,1.61442,1.61399,1.61423,1422200009.0
2007-03-12 17:50:00,1.61428,1.61499,1.61428,1.61477,1546500008.0
2007-03-12 17:55:00,1.61487,1.61514,1.61475,1.61509,933299996.0
2007-03-12 18:00:00,1.61515,1.61538,1.6146,1.615,6378000043.0
2007-03-12 18:05:00,1.6149,1.61567,1.6149,1.61566,10234000065.0
2007-03-12 18:10:00,1.61573,1.61576,1.6149,1.615,8066700019.0
2007-03-12 18:15:00,1.61543,1.61585,1.6145,1.6148,4804999990.0
2007-03-12 18:20:00,1.6149,1.61599,1.6145,1.6145,5076400012.0
2007-03-12 18:25:00,1.6146,1.61554,1.6146,1.61529,4725800017.0
2007-03-12 18:30:00,1.61525,1.61554,1.6145,1.6146,7265500013.0
2007-03-12 18:35:00,1.61534,1.61555,1.61501,1.6152,8833600013.0
2007-03-12 18:40:00,1.6148,1.61538,1.6146,1.61491,4471700006.0
2007-03-12 18:45:00,1.61503,1.61527,1.61491,1.61511,2570199993.0
2007-03-12 18:50:00,1.61502,1.61509,1.61468,1.61492,5081100020.0
2007-03-12 18:55:00,1.615,1.61506,1.6143,1.61447,6348600002.0
2007-03-12 19:00:00,1.61447,1.61497,1.61447,1.61488,2496200005.0
2007-03-12 19:05:00,1.61488,1.61509,1.61474,1.61498,4384100028.0
2007-03-12 19:10:00,1.61498,1.61508,1.61474,1.61494,4273699997.0
2007-03-12 19:15:00,1.61499,1.615,1.6146,1.61468,4332800016.0
2007-03-12 19:20:00,1.61472,1.61483,1.61411,1.61463,3727000005.0
2007-03-12 19:25:00,1.61447,1.6148,1.6143,1.6143,4514400011.0
2007-03-12 19:30:00,1.61437,1.61475,1.6142,1.61458,4413500024.0
2007-03-12 19:35:00,1.61466,1.6148,1.61425,1.61472,3537700009.0
2007-03-12 19:40:00,1.61464,1.61483,1.61439,1.6145,3145700002.0
2007-03-12 19:45:00,1.61458,1.61481,1.61444,1.61475,3177400003.0
2007-03-12 19:50:00,1.61465,1.61486,1.61443,1.61476,1891700011.0
2007-03-12 19:55:00,1.61497,1.61499,1.61458,1.61469,5774000014.0
2007-03-12 20:00:00,1.61483,1.61503,1.6146,1.61503,2125400001.0
2007-03-12 20:05:00,1.61493,1.61502,1.61465,1.61488,3093600000.0
2007-03-12 20:10:00,1.6149,1.61507,1.61476,1.61481,3690100012.0
2007-03-12 20:15:00,1.61479,1.61508,1.61463,1.61463,4273900022.0
2007-03-12 20:20:00,1.6153,1.6153,1.6141,1.61423,3436700012.0
2007-03-12 20:25:00,1.6144,1.6147,1.61423,1.61441,3530600013.0
2007-03-12 20:30:00,1.6145,1.61462,1.61432,1.61439,2769400011.0
2007-03-12 20:35:00,1.61447,1.61481,1.61438,1.61464,3301500010.0
2007-03-12 20:40:00,1.6147,1.6155,1.61458,1.61525,4349400007.0
2007-03-12 20:45:00,1.61545,1.61556,1.61512,1.61545,4106400015.0
2007-03-12 20:50:00,1.61558,1.61601,1.61543,1.61552,6010100010.0
2007-03-12 20:55:00,1.61536,1.61547,1.61526,1.6154,490700003.0
2007-03-12 21:00:00,1.61535,1.6155,1.61514,1.61531,3482900009.0
2007-03-12 21:05:00,1.61534,1.61545,1.6147,1.61502,2914500011.0
2007-03-12 21:10:00,1.61532,1.61534,1.61509,1.61527,3517399999.0
2007-03-12 21:15:00,1.61522,1.61546,1.61492,1.61512,4330699995.0
2007-03-12 21:20:00,1.6149,1.61547,1.6149,1.6152,5672200027.0
2007-03-12 21:25:00,1.61517,1.61538,1.61493,1.61522,3829400008.0
2007-03-12 21:30:00,1.61515,1.61537,1.61506,1.61521,4096700016.0
2007-03-12 21:35:00,1.61514,1.61528,1.61459,1.61486,1911299994.0
2007-03-12 21:40:00,1.61485,1.61492,1.61462,1.61477,4764500007.0
2007-03-12 21:45:00,1.61463,1.61516,1.61457,1.61507,5048800002.0
2007-03-12 21:50:00,1.61495,1.61511,1.61482,1.61492,3123900004.0
2007-03-12 21:55:00,1.61492,1.61507,1.61472,1.6149,3446200007.0
2007-03-12 22:00:00,1.61485,1.61505,1.61466,1.61495,3562300026.0
2007-03-12 22:05:00,1.61493,1.61504,1.61468,1.61476,2320100016.0
2007-03-12 22:10:00,1.6149,1.61501,1.61458,1.61465,1643200012.0
2007-03-12 22:15:00,1.61454,1.6151,1.61447,1.61488,1666100008.0
2007-03-12 22:20:00,1.61487,1.61507,1.6147,1.61502,1904700013.0
2007-03-12 22:25:00,1.61506,1.61533,1.61471,1.61515,3118200008.0
2007-03-12 22:30:00,1.61524,1.61534,1.61492,1.6151,2061000002.0
2007-03-12 22:35:00,1.61514,1.61526,1.61383,1.61383,2696100000.0
2007-03-12 22:40:00,1.61475,1.61501,1.6143,1.61478,3609300004.0
2007-03-12 22:45:00,1.61478,1.61488,1.61447,1.61459,2074600004.0
2007-03-12 22:50:00,1.61483,1.6149,1.61444,1.6145,1895600012.0
2007-03-12 22:55:00,1.6143,1.6149,1.61425,1.6146,1341099998.0
2007-03-12 23:00:00,1.61427,1.61492,1.61427,1.61474,1512800013.0
2007-03-12 23:05:00,1.6148,1.61488,1.6144,1.61457,1394999993.0
2007-03-12 23:10:00,1.61457,1.61472,1.61429,1.61458,1430699997.0
2007-03-12 23:15:00,1.61447,1.61502,1.61443,1.61488,1562800001.0
2007-03-12 23:20:00,1.61487,1.61503,1.61471,1.6149,975599993.0
2007-03-12 23:25:00,1.61488,1.61501,1.61435,1.61483,1352299998.0
2007-03-12 23:30:00,1.61495,1.61497,1.61445,1.61477,1481799995.0
2007-03-12 23:35:00,1.61468,1.61518,1.61459,1.61507,1023199998.0
2007-03-12 23:40:00,1.61501,1.61508,1.61438,1.61505,1264700005.0
2007-03-12 23:45:00,1.61487,1.61524,1.61477,1.61491,1048400001.0
2007-03-12 23:50:00,1.61495,1.61543,1.6145,1.61511,1657200001.0
2007-03-12 23:55:00,1.61527,1.61544,1.61517,1.61528,665000007.0
2007-03-13 00:00:00,1.61527,1.61535,1.6147,1.61521,1156700002.0
2007-03-13 00:05:00,1.61516,1.6153,1.61501,1.61523,960300002.0
2007-03-13 00:10:00,1.61523,1.61541,1.61508,1.61538,1009400004.0
2007-03-13 00:15:00,1.61494,1.61558,1.6149,1.61537,1127700003.0
2007-03-13 00:20:00,1.61544,1.61551,1.61509,1.61522,1782199995.0
2007-03-13 00:25:00,1.61531,1.61545,1.61517,1.6154,832500000.0
2007-03-13 00:30:00,1.61531,1.61543,1.61499,1.61508,1292200003.0
2007-03-13 00:35:00,1.6151,1.6152,1.61488,1.61506,787800002.0
2007-03-13 00:40:00,1.615,1.61531,1.61491,1.61504,1357400002.0
2007-03-13 00:45:00,1.61494,1.61514,1.61485,1.61489,1344100002.0
2007-03-13 00:50:00,1.61492,1.61514,1.61473,1.61488,1482900005.0
2007-03-13 00:55:00,1.61503,1.61519,1.6147,1.61486,1369300006.0
2007-03-13 01:00:00,1.61483,1.61507,1.61471,1.61489,1347200001.0
2007-03-13 01:05:00,1.61493,1.61503,1.61467,1.61495,1323400002.0
2007-03-13 01:10:00,1.61503,1.61507,1.61455,1.61492,1196799998.0
2007-03-13 01:15:00,1.61483,1.61497,1.61437,1.61459,1077199993.0
2007-03-13 01:20:00,1.61485,1.61496,1.61474,1.61492,981400007.0
2007-03-13 01:25:00,1.61472,1.61493,1.61423,1.61443,1177800005.0
2007-03-13 01:30:00,1.6148,1.61527,1.61476,1.61521,1144800001.0
2007-03-13 01:35:00,1.615,1.61526,1.61492,1.6151,1570900009.0
2007-03-13 01:40:00,1.61498,1.61557,1.61498,1.61532,1473300006.0
2007-03-13 01:45:00,1.61552,1.61557,1.6152,1.6152,1411100003.0
2007-03-13 01:50:00,1.61527,1.61541,1.6152,1.61529,717700003.0
2007-03-13 01:55:00,1.6154,1.6156,1.61516,1.61535,1184600001.0
2007-03-13 02:00:00,1.61532,1.6154,1.61483,1.61522,1344999997.0
2007-03-13 02:05:00,1.61533,1.61556,1.6151,1.61549,1467300000.0
2007-03-13 02:10:00,1.61539,1.61559,1.61517,1.61547,1488399993.0
2007-03-13 02:15:00,1.6153,1.61576,1.6152,1.61556,1408000004.0
2007-03-13 02:20:00,1.61558,1.61647,1.61544,1.61623,1461000005.0
2007-03-13 02:25:00,1.61603,1.61618,1.61563,1.61605,1286999994.0
2007-03-13 02:30:00,1.6159,1.61605,1.6157,1.61592,1008099998.0
2007-03-13 02:35:00,1.61605,1.61619,1.61568,1.61606,1314600003.0
2007-03-13 02:40:00,1.61609,1.61619,1.61579,1.61598,1314900000.0
2007-03-13 02:45:00,1.61602,1.61611,1.61574,1.61592,1438400001.0
2007-03-13 02:50:00,1.61592,1.61602,1.61559,1.61585,1298399995.0
2007-03-13 02:55:00,1.61587,1.61603,1.61567,1.61583,1097700001.0
2007-03-13 03:00:00,1.61578,1.61589,1.61538,1.61552,1048599998.0
2007-03-13 03:05:00,1.61555,1.61565,1.61523,1.61533,1067499991.0
2007-03-13 03:10:00,1.61534,1.61554,1.61508,1.61537,1617500002.0
2007-03-13 03:15:00,1.61538,1.61573,1.61519,1.61565,1017900002.0
2007-03-13 03:20:00,1.61546,1.61578,1.61536,1.61548,1321900007.0
2007-03-13 03:25:00,1.61539,1.61555,1.61532,1.61554,945700006.0
2007-03-13 03:30:00,1.61493,1.61557,1.61475,1.61554,1027700000.0
2007-03-13 03:35:00,1.61541,1.61558,1.61477,1.61481,1018499998.0
2007-03-13 03:40:00,1.61539,1.61546,1.61506,1.61535,1378499995.0
2007-03-13 03:45:00,1.61528,1.61544,1.61499,1.61532,1383999995.0
2007-03-13 03:50:00,1.61518,1.61534,1.615,1.61515,1110000006.0
2007-03-13 03:55:00,1.61514,1.61538,1.61505,1.61532,1230900005.0
2007-03-13 04:00:00,1.61528,1.6154,1.61504,1.61525,901400001.0
2007-03-13 04:05:00,1.61521,1.61548,1.615,1.61532,1371700004.0
2007-03-13 04:10:00,1.61524,1.61553,1.61515,1.61528,1514700010.0
2007-03-13 04:15:00,1.61535,1.61573,1.61527,1.6154,1465900010.0
2007-03-13 04:20:00,1.61536,1.61553,1.61509,1.61513,1336200006.0
2007-03-13 04:25:00,1.61532,1.6156,1.61503,1.6155,1312500003.0
2007-03-13 04:30:00,1.61528,1.61544,1.61513,1.6152,660600001.0
2007-03-13 04:35:00,1.61518,1.61535,1.61503,1.6153,1502900008.0
2007-03-13 04:40:00,1.61529,1.61538,1.61507,1.61535,1286600002.0
2007-03-13 04:45:00,1.61511,1.61535,1.61506,1.61528,1049400002.0
2007-03-13 04:50:00,1.61515,1.61544,1.61477,1.61511,896900000.0
2007-03-13 04:55:00,1.61508,1.61535,1.61453,1.61526,1417099993.0
2007-03-13 05:00:00,1.61528,1.61529,1.61464,1.61477,1241599995.0
2007-03-13 05:05:00,1.61494,1.61543,1.61489,1.61543,1402099993.0
2007-03-13 05:10:00,1.61528,1.61542,1.61509,1.61517,1341799997.0
2007-03-13 05:15:00,1.61499,1.61529,1.61479,1.61518,848599998.0
2007-03-13 05:20:00,1.61518,1.61525,1.6144,1.61523,1197900000.0
2007-03-13 05:25:00,1.61516,1.61525,1.61469,1.61525,980600000.0
2007-03-13 05:30:00,1.61511,1.61527,1.61489,1.61503,1456700004.0
2007-03-13 05:35:00,1.61505,1.61515,1.6148,1.61507,1342699993.0
2007-03-13 05:40:00,1.61501,1.61518,1.61487,1.61489,1142599999.0
2007-03-13 05:45:00,1.61501,1.61521,1.61476,1.61476,1188199994.0
2007-03-13 05:50:00,1.61513,1.61527,1.61485,1.61507,1500200013.0
2007-03-13 05:55:00,1.61443,1.61522,1.61439,1.61497,1311300004.0
2007-03-13 06:00:00,1.61493,1.6152,1.61482,1.61502,1162899989.0
2007-03-13 06:05:00,1.61503,1.61525,1.61486,1.61502,1394800010.0
2007-03-13 06:10:00,1.615,1.61507,1.61458,1.61458,1303500005.0
2007-03-13 06:15:00,1.6147,1.615,1.61437,1.6145,1324600011.0
2007-03-13 06:20:00,1.61462,1.61482,1.61443,1.61482,1656199998.0
2007-03-13 06:25:00,1.61466,1.61483,1.61439,1.61474,1709300003.0
2007-03-13 06:30:00,1.61479,1.61512,1.61464,1.61488,1395200005.0
2007-03-13 06:35:00,1.61486,1.61491,1.61466,1.6149,790999995.0
2007-03-13 06:40:00,1.61454,1.61502,1.61454,1.61488,1506000016.0
2007-03-13 06:45:00,1.615,1.61507,1.61439,1.61439,1154199997.0
2007-03-13 06:50:00,1.61485,1.61504,1.61432,1.61482,1744000001.0
2007-03-13 06:55:00,1.615,1.61505,1.61471,1.61496,1254100003.0
2007-03-13 07:00:00,1.61487,1.61505,1.6147,1.61496,1369400008.0
2007-03-13 07:05:00,1.6149,1.61505,1.61443,1.61472,889000003.0
2007-03-13 07:10:00,1.61467,1.61495,1.61433,1.61472,970200000.0
2007-03-13 07:15:00,1.61435,1.61493,1.61432,1.61476,1620800000.0
2007-03-13 07:20:00,1.61478,1.61499,1.61437,1.61483,1404800009.0
2007-03-13 07:25:00,1.61485,1.61526,1.6146,1.61526,1568500002.0
2007-03-13 07:30:00,1.61511,1.61531,1.61498,1.61511,1375099992.0
2007-03-13 07:35:00,1.61518,1.61525,1.615,1.61504,814500001.0
2007-03-13 07:40:00,1.61494,1.61522,1.61462,1.61467,1260599995.0
2007-03-13 07:45:00,1.61468,1.61477,1.61407,1.61419,1256599998.0
2007-03-13 07:50:00,1.61415,1.61449,1.61399,1.61429,1233300012.0
2007-03-13 07:55:00,1.61433,1.61459,1.61421,1.61457,1095899997.0
2007-03-13 08:00:00,1.61451,1.61516,1.61445,1.61506,1206600003.0
2007-03-13 08:05:00,1.6152,1.61525,1.6146,1.61479,1272700003.0
2007-03-13 08:10:00,1.61456,1.61495,1.61433,1.6145,1376000006.0
2007-03-13 08:15:00,1.61444,1.61468,1.61422,1.61446,938700001.0
2007-03-13 08:20:00,1.61443,1.61458,1.61398,1.61417,953600000.0
2007-03-13 08:25:00,1.61416,1.61434,1.61387,1.61427,1178099998.0
2007-03-13 08:30:00,1.61413,1.61426,1.61383,1.61414,1369300005.0
2007-03-13 08:35:00,1.61422,1.6144,1.61394,1.61416,695800001.0
2007-03-13 08:40:00,1.61392,1.61413,1.61372,1.61391,1427500011.0
2007-03-13 08:45:00,1.614,1.61419,1.61371,1.61385,1361499993.0
2007-03-13 08:50:00,1.61382,1.61395,1.61333,1.61356,1635099993.0
2007-03-13 08:55:00,1.61348,1.61364,1.61276,1.61281,863299997.0
2007-03-13 09:00:00,1.61275,1.61296,1.61224,1.61233,1312300007.0
2007-03-13 09:05:00,1.61232,1.61282,1.61197,1.61264,1335200003.0
2007-03-13 09:10:00,1.61265,1.61279,1.61248,1.61261,1595700000.0
2007-03-13 09:15:00,1.61259,1.61308,1.6125,1.61294,1321199995.0
2007-03-13 09:20:00,1.61296,1.61315,1.61272,1.61312,960099999.0
2007-03-13 09:25:00,1.61306,1.61318,1.61272,1.61278,1105799995.0
2007-03-13 09:30:00,1.61299,1.61339,1.61292,1.61334,1035399998.0
2007-03-13 09:35:00,1.6134,1.61341,1.6129,1.6132,1161199995.0
2007-03-13 09:40:00,1.61319,1.61328,1.61277,1.61293,1502500002.0
2007-03-13 09:45:00,1.61299,1.61299,1.61256,1.61259,1322600004.0
2007-03-13 09:50:00,1.61258,1.61274,1.6124,1.61247,1362699997.0
2007-03-13 09:55:00,1.61254,1.61269,1.61207,1.61225,1195499997.0
2007-03-13 10:00:00,1.6124,1.6127,1.61234,1.61261,1350799997.0
2007-03-13 10:05:00,1.61242,1.61262,1.61217,1.61239,1657899992.0
2007-03-13 10:10:00,1.61233,1.6128,1.61229,1.61246,1511900001.0
2007-03-13 10:15:00,1.61252,1.61278,1.61224,1.61244,1468400001.0
2007-03-13 10:20:00,1.6123,1.61263,1.61224,1.6125,986099998.0
2007-03-13 10:25:00,1.61254,1.61265,1.61222,1.61246,1435700015.0
2007-03-13 10:30:00,1.61249,1.61251,1.61161,1.6118,1397900000.0
2007-03-13 10:35:00,1.61188,1.61215,1.61188,1.61206,1334500006.0
2007-03-13 10:40:00,1.61213,1.61248,1.61191,1.61227,1668700013.0
2007-03-13 10:45:00,1.61213,1.61234,1.612,1.61229,1514500005.0
2007-03-13 10:50:00,1.6123,1.61264,1.61212,1.61248,1480800007.0
2007-03-13 10:55:00,1.61228,1.61253,1.61216,1.61219,1300100004.0
2007-03-13 11:00:00,1.61237,1.6125,1.61196,1.61214,897900003.0
2007-03-13 11:05:00,1.61228,1.61251,1.61209,1.61246,1232499995.0
2007-03-13 11:10:00,1.61238,1.6125,1.61214,1.61243,1532100010.0
2007-03-13 11:15:00,1.61233,1.61266,1.61226,1.61245,1138900003.0
2007-03-13 11:20:00,1.61249,1.61272,1.61212,1.61248,1830700000.0
2007-03-13 11:25:00,1.61256,1.61273,1.61235,1.61235,1307899998.0
2007-03-13 11:30:00,1.61241,1.61262,1.61228,1.6124,1925099999.0
2007-03-13 11:35:00,1.61249,1.61259,1.6123,1.61242,1419600002.0
2007-03-13 11:40:00,1.61247,1.61262,1.61232,1.61258,1840500019.0
2007-03-13 11:45:00,1.61253,1.6128,1.61241,1.61258,1321899998.0
2007-03-13 11:50:00,1.61264,1.6128,1.61241,1.61241,1828100006.0
2007-03-13 11:55:00,1.61253,1.61275,1.61236,1.61251,1296300002.0
2007-03-13 12:00:00,1.61283,1.61283,1.6124,1.61252,1526300008.0
2007-03-13 12:05:00,1.6127,1.61295,1.6124,1.61295,1230099998.0
2007-03-13 12:10:00,1.61306,1.61314,1.61283,1.61303,1186099991.0
2007-03-13 12:15:00,1.61303,1.61323,1.61284,1.61312,1220700012.0
2007-03-13 12:20:00,1.61299,1.61328,1.61295,1.61318,1332400006.0
2007-03-13 12:25:00,1.61313,1.61314,1.6126,1.61281,1238400000.0
2007-03-13 12:30:00,1.61294,1.61298,1.61263,1.61288,1194100003.0
2007-03-13 12:35:00,1.61295,1.61314,1.61284,1.6131,1597100003.0
2007-03-13 12:40:00,1.61298,1.61318,1.61276,1.61304,978100016.0
2007-03-13 12:45:00,1.61289,1.61309,1.61273,1.61303,1312100002.0
2007-03-13 12:50:00,1.61291,1.61316,1.61261,1.613,1842999994.0
2007-03-13 12:55:00,1.61302,1.61322,1.61287,1.61303,1380199999.0
2007-03-13 13:00:00,1.61302,1.61311,1.61213,1.6122,1243100007.0
2007-03-13 13:05:00,1.61218,1.61236,1.61167,1.61219,1791100011.0
2007-03-13 13:10:00,1.61221,1.61228,1.61145,1.61153,1542900003.0
2007-03-13 13:15:00,1.61144,1.61163,1.61054,1.61076,1468099995.0
2007-03-13 13:20:00,1.61079,1.61139,1.61079,1.61128,1726499996.0
2007-03-13 13:25:00,1.61145,1.6117,1.61118,1.61136,1627300000.0
2007-03-13 13:30:00,1.61142,1.61148,1.61063,1.61106,1159599999.0
2007-03-13 13:35:00,1.61095,1.61112,1.60997,1.61033,996900003.0
2007-03-13 13:40:00,1.61025,1.61049,1.61004,1.61028,1437300006.0
2007-03-13 13:45:00,1.61,1.6103,1.60996,1.61028,1709700014.0
2007-03-13 13:50:00,1.61034,1.61068,1.61022,1.61049,1483100003.0
2007-03-13 13:55:00,1.61053,1.61101,1.61046,1.61092,1661599998.0
2007-03-13 14:00:00,1.61097,1.61099,1.61032,1.61036,1461599998.0
2007-03-13 14:05:00,1.61036,1.61075,1.61012,1.61074,1607199999.0
2007-03-13 14:10:00,1.61072,1.611,1.61049,1.61049,1550100008.0
2007-03-13 14:15:00,1.61054,1.61083,1.61037,1.61074,1542499999.0
2007-03-13 14:20:00,1.61061,1.61136,1.61042,1.61114,1612399997.0
2007-03-13 14:25:00,1.61119,1.61124,1.61091,1.611,1477900004.0
2007-03-13 14:30:00,1.6111,1.6111,1.61037,1.61074,1934600002.0
2007-03-13 14:35:00,1.61067,1.61114,1.61032,1.61071,1594700001.0
2007-03-13 14:40:00,1.61085,1.61106,1.61042,1.61056,1542200010.0
2007-03-13 14:45:00,1.61064,1.61071,1.61012,1.61017,1101400009.0
2007-03-13 14:50:00,1.61033,1.61051,1.60988,1.60993,1348800001.0
2007-03-13 14:55:00,1.6097,1.61012,1.60954,1.60973,1395800002.0
2007-03-13 15:00:00,1.6099,1.61009,1.60915,1.6092,1634200012.0
2007-03-13 15:05:00,1.60915,1.60965,1.60889,1.60953,1403900021.0
2007-03-13 15:10:00,1.60952,1.60954,1.60914,1.60947,1736700004.0
2007-03-13 15:15:00,1.60936,1.60995,1.60923,1.60981,1549900004.0
2007-03-13 15:20:00,1.60989,1.61018,1.60968,1.60995,1418599998.0
2007-03-13 15:25:00,1.61003,1.6101,1.6097,1.60971,1429300001.0
2007-03-13 15:30:00,1.60991,1.61031,1.60973,1.60991,1264900005.0
2007-03-13 15:35:00,1.61006,1.6107,1.60979,1.61063,1300099988.0
2007-03-13 15:40:00,1.61053,1.61091,1.61027,1.61032,1024400001.0
2007-03-13 15:45:00,1.61042,1.61056,1.60986,1.61033,1599799999.0
2007-03-13 15:50:00,1.61026,1.61091,1.61017,1.61079,1316600007.0
2007-03-13 15:55:00,1.61076,1.61112,1.61038,1.61055,1686099998.0
2007-03-13 16:00:00,1.61051,1.6107,1.61012,1.61034,1694099999.0
2007-03-13 16:05:00,1.61037,1.61051,1.61011,1.61022,1491999998.0
2007-03-13 16:10:00,1.61035,1.61051,1.61016,1.61025,1453899998.0
2007-03-13 16:15:00,1.60987,1.61057,1.60987,1.6105,1350500009.0
2007-03-13 16:20:00,1.61035,1.61085,1.61028,1.61066,1462999994.0
2007-03-13 16:25:00,1.61067,1.61085,1.61048,1.61084,1497300002.0
2007-03-13 16:30:00,1.61082,1.61126,1.61067,1.61091,1134000001.0
2007-03-13 16:35:00,1.61081,1.61119,1.61077,1.61083,1082700003.0
2007-03-13 16:40:00,1.61078,1.61134,1.61067,1.61127,1445900002.0
2007-03-13 16:45:00,1.61109,1.61145,1.61091,1.61124,1753399998.0
2007-03-13 16:50:00,1.61136,1.6125,1.61116,1.6122,1392599997.0
2007-03-13 16:55:00,1.61222,1.61222,1.61152,1.61194,1276700002.0
2007-03-13 17:00:00,1.61189,1.61229,1.61162,1.61213,1416600005.0
2007-03-13 17:05:00,1.61224,1.61234,1.61178,1.6121,1498499999.0
2007-03-13 17:10:00,1.61195,1.61257,1.6119,1.6125,1452800014.0
2007-03-13 17:15:00,1.61249,1.61249,1.612,1.61222,1302300003.0
2007-03-13 17:20:00,1.61227,1.61231,1.61183,1.61196,1253100003.0
2007-03-13 17:25:00,1.61204,1.61227,1.61185,1.61203,1329900004.0
2007-03-13 17:30:00,1.61191,1.61201,1.61161,1.61187,1293600009.0
2007-03-13 17:35:00,1.61198,1.61248,1.61175,1.61236,1716800006.0
2007-03-13 17:40:00,1.61216,1.6127,1.61216,1.61254,1411600007.0
2007-03-13 17:45:00,1.61241,1.61259,1.61203,1.61203,1293100004.0
2007-03-13 17:50:00,1.61193,1.61208,1.6115,1.61178,992600006.0
2007-03-13 17:55:00,1.61172,1.61256,1.61163,1.61243,1143100005.0
2007-03-13 18:00:00,1.6124,1.61257,1.6107,1.6109,7328200027.0
2007-03-13 18:05:00,1.611,1.61241,1.611,1.61221,7036000024.0
2007-03-13 18:10:00,1.61238,1.61248,1.61157,1.6117,8063599998.0
2007-03-13 18:15:00,1.6117,1.61183,1.61092,1.61114,7419200019.0
2007-03-13 18:20:00,1.61125,1.61141,1.61048,1.611,6523799992.0
2007-03-13 18:25:00,1.6111,1.6114,1.61045,1.61058,7656100016.0
2007-03-13 18:30:00,1.61053,1.61062,1.61015,1.61029,3676100017.0
2007-03-13 18:35:00,1.6105,1.6107,1.61023,1.61047,6769100025.0
2007-03-13 18:40:00,1.6099,1.61065,1.6099,1.61033,4753200036.0
2007-03-13 18:45:00,1.61041,1.61147,1.61041,1.61137,2621500020.0
2007-03-13 18:50:00,1.61111,1.61126,1.61071,1.61079,4949899999.0
2007-03-13 18:55:00,1.61084,1.61115,1.61062,1.6107,6008100028.0
2007-03-13 19:00:00,1.61073,1.61122,1.61064,1.61074,2458899995.0
2007-03-13 19:05:00,1.61072,1.6114,1.61072,1.61135,6517000021.0
2007-03-13 19:10:00,1.61136,1.61154,1.61112,1.61146,3916300007.0
2007-03-13 19:15:00,1.61155,1.61172,1.61128,1.61143,4472200012.0
2007-03-13 19:20:00,1.61146,1.61154,1.61065,1.61092,3676400003.0
2007-03-13 19:25:00,1.61089,1.61149,1.61089,1.61117,5271200002.0
2007-03-13 19:30:00,1.6089,1.61103,1.6088,1.6109,5986400035.0
2007-03-13 19:35:00,1.61079,1.61095,1.60962,1.60981,4115599999.0
2007-03-13 19:40:00,1.6099,1.61003,1.60933,1.60937,3028400001.0
2007-03-13 19:45:00,1.60959,1.60981,1.6093,1.60932,2747800014.0
2007-03-13 19:50:00,1.60916,1.60968,1.60904,1.60905,2214000020.0
2007-03-13 19:55:00,1.60917,1.60953,1.60887,1.60948,5959100019.0
2007-03-13 20:00:00,1.60948,1.60956,1.60905,1.60916,2070200006.0
2007-03-13 20:05:00,1.60909,1.6093,1.60887,1.60893,3172200006.0
2007-03-13 20:10:00,1.60886,1.60896,1.60813,1.60836,3505700008.0
2007-03-13 20:15:00,1.60852,1.60936,1.60845,1.6092,4900800008.0
2007-03-13 20:20:00,1.60928,1.60944,1.6087,1.60878,3069600010.0
2007-03-13 20:25:00,1.60892,1.60913,1.60849,1.60849,4843599985.0
2007-03-13 20:30:00,1.6089,1.60921,1.6088,1.6091,1443800004.0
2007-03-13 20:35:00,1.60899,1.60921,1.60864,1.60882,5608400024.0
2007-03-13 20:40:00,1.60874,1.60944,1.6087,1.6094,4132600010.0
2007-03-13 20:45:00,1.60944,1.60994,1.60928,1.60947,4450800007.0
2007-03-13 20:50:00,1.60953,1.6097,1.60898,1.60915,5742200012.0
2007-03-13 20:55:00,1.60901,1.60915,1.6075,1.6075,7059100016.0
2007-03-13 21:00:00,1.6073,1.60871,1.607,1.6086,5787800024.0
2007-03-13 21:05:00,1.60859,1.60912,1.60825,1.60892,2757199999.0
2007-03-13 21:10:00,1.6091,1.60924,1.60888,1.60903,3980800005.0
2007-03-13 21:15:00,1.60895,1.60922,1.60859,1.60897,4244000018.0
2007-03-13 21:20:00,1.6071,1.60919,1.6071,1.60863,5988199998.0
2007-03-13 21:25:00,1.6086,1.60905,1.60823,1.60893,3451700016.0
2007-03-13 21:30:00,1.60867,1.60889,1.6084,1.6085,4720800001.0
2007-03-13 21:35:00,1.60847,1.60857,1.60825,1.60845,2154900009.0
2007-03-13 21:40:00,1.60795,1.60848,1.60789,1.60812,4368000016.0
2007-03-13 21:45:00,1.60812,1.60854,1.60806,1.60828,4584100019.0
2007-03-13 21:50:00,1.6083,1.60835,1.608,1.608,3252599997.0
2007-03-13 21:55:00,1.60784,1.60797,1.60721,1.60735,3343399992.0
2007-03-13 22:00:00,1.60734,1.60761,1.60637,1.60674,3112300021.0
2007-03-13 22:05:00,1.60673,1.60677,1.60537,1.6064,2091800004.0
2007-03-13 22:10:00,1.60639,1.60718,1.60637,1.60712,1777499997.0
2007-03-13 22:15:00,1.6069,1.60718,1.60672,1.607,2115100007.0
2007-03-13 22:20:00,1.60697,1.60735,1.60672,1.60685,1842100004.0
2007-03-13 22:25:00,1.60693,1.60701,1.60631,1.60665,3103900000.0
2007-03-13 22:30:00,1.60662,1.60663,1.60615,1.60629,2159700006.0
2007-03-13 22:35:00,1.60648,1.60703,1.60625,1.60648,2644800003.0
2007-03-13 22:40:00,1.60652,1.60728,1.60619,1.60728,3446500003.0
2007-03-13 22:45:00,1.60708,1.60725,1.60629,1.60691,1874500011.0
2007-03-13 22:50:00,1.6071,1.6071,1.60635,1.60638,2122200003.0
2007-03-13 22:55:00,1.60661,1.6067,1.60628,1.60657,1484200000.0
2007-03-13 23:00:00,1.60634,1.60672,1.60588,1.60665,1613799999.0
2007-03-13 23:05:00,1.60648,1.60727,1.60648,1.60704,1070200000.0
2007-03-13 23:10:00,1.60696,1.60714,1.60666,1.6071,1229400010.0
2007-03-13 23:15:00,1.60705,1.6073,1.60669,1.60699,1566800008.0
2007-03-13 23:20:00,1.6069,1.6069,1.60645,1.60657,663299999.0
2007-03-13 23:25:00,1.60652,1.60669,1.60638,1.60669,670600001.0
2007-03-13 23:30:00,1.60677,1.607,1.60653,1.60689,1502899993.0
2007-03-13 23:35:00,1.60678,1.60708,1.6066,1.60696,1339100005.0
2007-03-13 23:40:00,1.6069,1.60733,1.60652,1.60733,1140900002.0
2007-03-13 23:45:00,1.60728,1.60785,1.60728,1.60757,1000000002.0
2007-03-13 23:50:00,1.60776,1.608,1.6076,1.60774,1562000002.0
2007-03-13 23:55:00,1.60785,1.60804,1.60752,1.60765,913400002.0
2007-03-14 00:00:00,1.60734,1.60783,1.60733,1.60763,1032499996.0
2007-03-14 00:05:00,1.60755,1.6079,1.60701,1.60701,1092200009.0
2007-03-14 00:10:00,1.60707,1.60713,1.60618,1.60625,1316599994.0
2007-03-14 00:15:00,1.60627,1.60669,1.60613,1.60662,1413700000.0
2007-03-14 00:20:00,1.60662,1.60663,1.60626,1.60626,1446000001.0
2007-03-14 00:25:00,1.60655,1.60686,1.60648,1.60659,1296800015.0
2007-03-14 00:30:00,1.60657,1.60671,1.60632,1.60643,1352399998.0
2007-03-14 00:35:00,1.60616,1.60653,1.60611,1.60639,971300006.0
2007-03-14 00:40:00,1.60646,1.60655,1.60628,1.6064,1321900002.0
2007-03-14 00:45:00,1.60649,1.60652,1.60613,1.60619,843500001.0
2007-03-14 00:50:00,1.60612,1.60627,1.60592,1.60617,1377900003.0
2007-03-14 00:55:00,1.60605,1.60623,1.6058,1.60595,1431500003.0
2007-03-14 01:00:00,1.60601,1.60651,1.60601,1.60637,972000008.0
2007-03-14 01:05:00,1.60637,1.60653,1.60619,1.60639,879200008.0
2007-03-14 01:10:00,1.60638,1.60638,1.606,1.60633,1210300006.0
2007-03-14 01:15:00,1.60635,1.60645,1.6059,1.6061,1383599996.0
2007-03-14 01:20:00,1.60618,1.60627,1.60539,1.60541,1703400001.0
2007-03-14 01:25:00,1.60555,1.60576,1.60515,1.60519,1258500009.0
2007-03-14 01:30:00,1.60525,1.60536,1.60495,1.60522,1157100012.0
2007-03-14 01:35:00,1.60498,1.60526,1.60493,1.60495,1341800005.0
2007-03-14 01:40:00,1.60508,1.60526,1.60477,1.60477,1262300001.0
2007-03-14 01:45:00,1.60461,1.60498,1.60448,1.60484,1177199996.0
2007-03-14 01:50:00,1.60495,1.6053,1.60472,1.60523,1173100003.0
2007-03-14 01:55:00,1.6051,1.60535,1.60485,1.60516,1066000005.0
2007-03-14 02:00:00,1.60517,1.60568,1.60495,1.60564,1329900004.0
2007-03-14 02:05:00,1.60556,1.60576,1.60538,1.60568,1708700000.0
2007-03-14 02:10:00,1.60563,1.60591,1.60536,1.60557,1441999999.0
2007-03-14 02:15:00,1.60564,1.60608,1.6056,1.60608,673999994.0
2007-03-14 02:20:00,1.6061,1.60613,1.60576,1.60606,1769000006.0
2007-03-14 02:25:00,1.60611,1.60618,1.60578,1.60599,1494000004.0
2007-03-14 02:30:00,1.60577,1.60612,1.60573,1.606,787000010.0
2007-03-14 02:35:00,1.60597,1.60604,1.60558,1.6058,1067000005.0
2007-03-14 02:40:00,1.60581,1.60613,1.60562,1.6057,1137400000.0
2007-03-14 02:45:00,1.60581,1.60617,1.60544,1.60546,1417399991.0
2007-03-14 02:50:00,1.60557,1.60568,1.6053,1.60554,1600399995.0
2007-03-14 02:55:00,1.60564,1.60565,1.60522,1.60543,1153699994.0
2007-03-14 03:00:00,1.6054,1.60553,1.60511,1.60534,1828000011.0
2007-03-14 03:05:00,1.6053,1.60553,1.60522,1.60541,1282200003.0
2007-03-14 03:10:00,1.60539,1.60551,1.60515,1.60539,1652600002.0
2007-03-14 03:15:00,1.60537,1.60553,1.60518,1.60541,930199996.0
2007-03-14 03:20:00,1.60545,1.60593,1.60536,1.60588,1402900003.0
2007-03-14 03:25:00,1.60585,1.6059,1.60547,1.60571,953800001.0
2007-03-14 03:30:00,1.60567,1.60587,1.60554,1.60569,1602599994.0
2007-03-14 03:35:00,1.60558,1.60567,1.60533,1.60557,1158100001.0
2007-03-14 03:40:00,1.60563,1.60577,1.60531,1.60555,1302600005.0
2007-03-14 03:45:00,1.60544,1.60552,1.60515,1.6052,1271800004.0
2007-03-14 03:50:00,1.6054,1.60546,1.60476,1.60486,1310600003.0
2007-03-14 03:55:00,1.60482,1.60515,1.60465,1.60506,1424699997.0
2007-03-14 04:00:00,1.60505,1.60512,1.6045,1.60467,1027699999.0
2007-03-14 04:05:00,1.60461,1.60479,1.60421,1.60447,1506200005.0
2007-03-14 04:10:00,1.6045,1.60465,1.6044,1.6046,991900004.0
2007-03-14 04:15:00,1.60443,1.60466,1.60428,1.60433,912500003.0
2007-03-14 04:20:00,1.60441,1.60457,1.60428,1.60436,1552500003.0
2007-03-14 04:25:00,1.60447,1.60449,1.60404,1.60431,945900003.0
2007-03-14 04:30:00,1.60432,1.60467,1.60418,1.60446,648200004.0
2007-03-14 04:35:00,1.6046,1.60468,1.60425,1.60448,1096700002.0
2007-03-14 04:40:00,1.60455,1.60455,1.60391,1.60404,1017500000.0
2007-03-14 04:45:00,1.604,1.60449,1.60385,1.60445,1560100005.0
2007-03-14 04:50:00,1.60445,1.60476,1.60423,1.60461,1130999992.0
2007-03-14 04:55:00,1.60472,1.60472,1.60445,1.6046,1147500007.0
2007-03-14 05:00:00,1.60454,1.6048,1.60435,1.60446,1336800001.0
2007-03-14 05:05:00,1.6045,1.60464,1.60432,1.60441,838699995.0
2007-03-14 05:10:00,1.6045,1.60462,1.60432,1.6044,1409200004.0
2007-03-14 05:15:00,1.60447,1.60471,1.60435,1.60461,1430400007.0
2007-03-14 05:20:00,1.6045,1.60496,1.6043,1.60478,1449500014.0
2007-03-14 05:25:00,1.60472,1.60526,1.60472,1.6052,1415400000.0
2007-03-14 05:30:00,1.60518,1.60538,1.60493,1.60521,1246600003.0
2007-03-14 05:35:00,1.60515,1.60529,1.60488,1.60499,1230100007.0
2007-03-14 05:40:00,1.6052,1.6053,1.60494,1.6051,1280000010.0
2007-03-14 05:45:00,1.60516,1.60537,1.60496,1.60509,1509499995.0
2007-03-14 05:50:00,1.60532,1.60533,1.60491,1.60505,1498400004.0
2007-03-14 05:55:00,1.60495,1.6052,1.60495,1.60503,1022600003.0
2007-03-14 06:00:00,1.60511,1.60537,1.60485,1.60527,1533800009.0
2007-03-14 06:05:00,1.60526,1.60539,1.60505,1.60517,1701400008.0
2007-03-14 06:10:00,1.60525,1.60539,1.60497,1.60515,1306600000.0
2007-03-14 06:15:00,1.60534,1.60545,1.60521,1.60535,1145399999.0
2007-03-14 06:20:00,1.6055,1.60585,1.60538,1.60575,1341100009.0
2007-03-14 06:25:00,1.60566,1.60583,1.60539,1.60574,1332199995.0
2007-03-14 06:30:00,1.60564,1.60573,1.60488,1.60497,1391600008.0
2007-03-14 06:35:00,1.60487,1.605,1.60452,1.60481,990100002.0
2007-03-14 06:40:00,1.605,1.60513,1.60483,1.60493,1217799996.0
2007-03-14 06:45:00,1.60503,1.60508,1.6045,1.60455,1360000014.0
2007-03-14 06:50:00,1.60423,1.60484,1.60423,1.60444,1522900000.0
2007-03-14 06:55:00,1.60445,1.60468,1.604,1.60431,1555800008.0
2007-03-14 07:00:00,1.60424,1.60451,1.60421,1.6044,1495600004.0
2007-03-14 07:05:00,1.60435,1.60452,1.60361,1.60412,1132599999.0
2007-03-14 07:10:00,1.60423,1.60455,1.60409,1.60455,1016600002.0
2007-03-14 07:15:00,1.60439,1.60461,1.60385,1.60447,1325900013.0
2007-03-14 07:20:00,1.60439,1.60457,1.60427,1.60432,1313900005.0
2007-03-14 07:25:00,1.60446,1.60497,1.60423,1.60493,1045900005.0
2007-03-14 07:30:00,1.60485,1.60497,1.60456,1.60464,1385500000.0
2007-03-14 07:35:00,1.60446,1.60464,1.60398,1.60458,1408500001.0
2007-03-14 07:40:00,1.60443,1.60474,1.60426,1.6044,1494399996.0
2007-03-14 07:45:00,1.60452,1.60492,1.60431,1.60476,1365499997.0
2007-03-14 07:50:00,1.60475,1.60513,1.6046,1.60513,1419200000.0
2007-03-14 07:55:00,1.60527,1.60622,1.60527,1.60605,1142099990.0
2007-03-14 08:00:00,1.60602,1.60605,1.60554,1.60586,1160900001.0
2007-03-14 08:05:00,1.60588,1.60594,1.60543,1.6057,1322199999.0
2007-03-14 08:10:00,1.60542,1.60585,1.60531,1.60531,1164400001.0
2007-03-14 08:15:00,1.60537,1.60556,1.60521,1.60548,1076000006.0
2007-03-14 08:20:00,1.60553,1.6057,1.60503,1.60548,1243500002.0
2007-03-14 08:25:00,1.60547,1.60595,1.6053,1.60565,1342700006.0
2007-03-14 08:30:00,1.60565,1.60595,1.60551,1.60564,1442300003.0
2007-03-14 08:35:00,1.60564,1.60571,1.60506,1.60519,947100005.0
2007-03-14 08:40:00,1.60523,1.60528,1.6043,1.6043,1681500005.0
2007-03-14 08:45:00,1.60442,1.60461,1.60337,1.60358,1574000004.0
2007-03-14 08:50:00,1.60362,1.60385,1.60325,1.60337,1703700004.0
2007-03-14 08:55:00,1.60338,1.60404,1.60317,1.60392,1745800007.0
2007-03-14 09:00:00,1.6039,1.60409,1.60359,1.60384,1287100005.0
2007-03-14 09:05:00,1.60387,1.60452,1.60376,1.60423,1528600002.0
2007-03-14 09:10:00,1.60437,1.60453,1.60409,1.60411,1785099996.0
2007-03-14 09:15:00,1.60402,1.60434,1.60374,1.60391,1018100003.0
2007-03-14 09:20:00,1.60391,1.60394,1.60354,1.60364,1092700014.0
2007-03-14 09:25:00,1.60366,1.60417,1.60366,1.60417,1214200008.0
2007-03-14 09:30:00,1.60403,1.60446,1.60368,1.60422,1491100007.0
2007-03-14 09:35:00,1.60433,1.60465,1.60395,1.60451,1468499991.0
2007-03-14 09:40:00,1.60469,1.60488,1.60416,1.60433,1105800005.0
2007-03-14 09:45:00,1.60443,1.6046,1.60423,1.60423,1438400000.0
2007-03-14 09:50:00,1.6044,1.60476,1.60426,1.60431,1406699996.0
2007-03-14 09:55:00,1.60443,1.60469,1.60406,1.60421,1577900004.0
2007-03-14 10:00:00,1.60428,1.60477,1.60415,1.6047,1685400013.0
2007-03-14 10:05:00,1.6046,1.60493,1.60441,1.60471,1562799999.0
2007-03-14 10:10:00,1.60482,1.60545,1.60464,1.60533,1140500003.0
2007-03-14 10:15:00,1.60533,1.60545,1.60514,1.6052,1563800006.0
2007-03-14 10:20:00,1.60492,1.60537,1.60486,1.60531,1262899998.0
2007-03-14 10:25:00,1.60518,1.6053,1.60491,1.6051,1456299998.0
2007-03-14 10:30:00,1.60515,1.60531,1.60495,1.60512,1502000003.0
2007-03-14 10:35:00,1.60497,1.60565,1.60491,1.60556,1447400004.0
2007-03-14 10:40:00,1.60533,1.60556,1.605,1.60523,1632900016.0
2007-03-14 10:45:00,1.60533,1.60558,1.60506,1.60558,1149399997.0
2007-03-14 10:50:00,1.60586,1.60643,1.60565,1.60611,1490100011.0
2007-03-14 10:55:00,1.606,1.60678,1.606,1.60658,1319700002.0
2007-03-14 11:00:00,1.60668,1.60696,1.60644,1.6069,1471700000.0
2007-03-14 11:05:00,1.60679,1.607,1.60646,1.60665,1138899993.0
2007-03-14 11:10:00,1.60651,1.60685,1.60648,1.60676,1377600001.0
2007-03-14 11:15:00,1.60676,1.60713,1.60673,1.60703,1533899999.0
2007-03-14 11:20:00,1.60697,1.60708,1.60645,1.60671,1581200007.0
2007-03-14 11:25:00,1.60664,1.60679,1.60645,1.60666,1522199990.0
2007-03-14 11:30:00,1.60668,1.60668,1.60638,1.60653,1665500009.0
2007-03-14 11:35:00,1.60658,1.60672,1.60637,1.60666,1421300003.0
2007-03-14 11:40:00,1.60653,1.60679,1.60634,1.60649,1513199992.0
2007-03-14 11:45:00,1.60656,1.60661,1.60601,1.60616,1363099995.0
2007-03-14 11:50:00,1.60615,1.60637,1.60558,1.60558,1484900004.0
2007-03-14 11:55:00,1.60567,1.60587,1.60545,1.6056,1501600006.0
2007-03-14 12:00:00,1.60564,1.60584,1.60552,1.60574,1744200001.0
2007-03-14 12:05:00,1.60575,1.60583,1.6052,1.60522,1740500011.0
2007-03-14 12:10:00,1.60525,1.60537,1.60501,1.60534,1533499995.0
2007-03-14 12:15:00,1.60546,1.60568,1.60502,1.6053,1507100007.0
2007-03-14 12:20:00,1.60529,1.60565,1.60514,1.60565,1361499997.0
2007-03-14 12:25:00,1.60562,1.60599,1.60541,1.6055,1442600004.0
2007-03-14 12:30:00,1.60549,1.60575,1.60541,1.60563,1351400003.0
2007-03-14 12:35:00,1.60566,1.60588,1.60553,1.60566,1753500004.0
2007-03-14 12:40:00,1.60567,1.60586,1.60493,1.60514,1333599994.0
2007-03-14 12:45:00,1.60499,1.60512,1.60435,1.60448,1418000001.0
2007-03-14 12:50:00,1.60449,1.60482,1.60404,1.60434,1550000001.0
2007-03-14 12:55:00,1.60457,1.60475,1.6043,1.60464,1651300001.0
2007-03-14 13:00:00,1.60458,1.60488,1.60447,1.60488,1112000001.0
2007-03-14 13:05:00,1.60467,1.60489,1.60449,1.60474,1412599994.0
2007-03-14 13:10:00,1.6048,1.60495,1.60449,1.60481,1289300002.0
2007-03-14 13:15:00,1.60494,1.60525,1.60479,1.60521,1626600006.0
2007-03-14 13:20:00,1.60524,1.60569,1.60516,1.60561,1053799991.0
2007-03-14 13:25:00,1.60567,1.60589,1.60543,1.6057,1334100001.0
2007-03-14 13:30:00,1.60568,1.60652,1.60557,1.60597,1417599998.0
2007-03-14 13:35:00,1.60603,1.60619,1.60587,1.60601,1308299998.0
2007-03-14 13:40:00,1.60591,1.60608,1.60524,1.60535,1717999996.0
2007-03-14 13:45:00,1.60545,1.60547,1.60464,1.60475,1544700000.0
2007-03-14 13:50:00,1.60476,1.60512,1.60468,1.60508,1482800000.0
2007-03-14 13:55:00,1.60513,1.60585,1.60513,1.60582,1512900000.0
2007-03-14 14:00:00,1.60587,1.60622,1.60576,1.6061,1642900004.0
2007-03-14 14:05:00,1.60615,1.60615,1.60556,1.60573,1281800007.0
2007-03-14 14:10:00,1.6058,1.6059,1.6053,1.60545,1346599999.0
2007-03-14 14:15:00,1.60545,1.60557,1.6052,1.60545,1116200002.0
2007-03-14 14:20:00,1.6055,1.60562,1.60529,1.60551,1702800000.0
2007-03-14 14:25:00,1.6055,1.60558,1.60521,1.60545,1604400006.0
2007-03-14 14:30:00,1.60546,1.60623,1.60524,1.6059,1525999999.0
2007-03-14 14:35:00,1.60584,1.60631,1.60561,1.60612,1612000017.0
2007-03-14 14:40:00,1.60635,1.60673,1.60619,1.6065,1650899992.0
2007-03-14 14:45:00,1.60629,1.6064,1.60578,1.60596,1114499996.0
2007-03-14 14:50:00,1.60614,1.60633,1.60578,1.60628,1571600003.0
2007-03-14 14:55:00,1.60607,1.6068,1.60602,1.60677,1694099997.0
2007-03-14 15:00:00,1.60686,1.60696,1.6065,1.60676,1381399993.0
2007-03-14 15:05:00,1.60667,1.60697,1.60651,1.60659,1431299989.0
2007-03-14 15:10:00,1.60668,1.60719,1.60668,1.607,1393300002.0
2007-03-14 15:15:00,1.60695,1.60723,1.6066,1.60664,1443300004.0
2007-03-14 15:20:00,1.60659,1.60669,1.60631,1.60648,1511300005.0
2007-03-14 15:25:00,1.60656,1.60685,1.60641,1.60675,1333800002.0
2007-03-14 15:30:00,1.60665,1.60789,1.60665,1.60775,1151299998.0
2007-03-14 15:35:00,1.60769,1.60795,1.60745,1.60795,1427899998.0
2007-03-14 15:40:00,1.60791,1.60856,1.60791,1.60831,1447699998.0
2007-03-14 15:45:00,1.60823,1.60828,1.60722,1.60746,1613800007.0
2007-03-14 15:50:00,1.60718,1.6075,1.60705,1.60737,1289599995.0
2007-03-14 15:55:00,1.6074,1.60765,1.60736,1.60765,1839000007.0
2007-03-14 16:00:00,1.60747,1.60759,1.60634,1.60642,1511200001.0
2007-03-14 16:05:00,1.60642,1.60655,1.60619,1.60629,1259299998.0
2007-03-14 16:10:00,1.60645,1.6066,1.60612,1.60645,1535799999.0
2007-03-14 16:15:00,1.60632,1.60664,1.60615,1.60638,1800699998.0
2007-03-14 16:20:00,1.60628,1.60628,1.6058,1.60608,1347000011.0
2007-03-14 16:25:00,1.60611,1.60632,1.60589,1.6061,1507099995.0
2007-03-14 16:30:00,1.6058,1.60632,1.60559,1.60617,1751600016.0
2007-03-14 16:35:00,1.60632,1.60691,1.60631,1.60665,1688000002.0
2007-03-14 16:40:00,1.60677,1.6072,1.60672,1.60683,1378199995.0
2007-03-14 16:45:00,1.60667,1.60688,1.60633,1.6065,1302100005.0
2007-03-14 16:50:00,1.60653,1.60719,1.60653,1.60708,1503699992.0
2007-03-14 16:55:00,1.60708,1.6072,1.6065,1.60677,1675599998.0
2007-03-14 17:00:00,1.6068,1.60702,1.6066,1.6069,1804600002.0
2007-03-14 17:05:00,1.60686,1.60699,1.60662,1.60693,1378900005.0
2007-03-14 17:10:00,1.60655,1.60675,1.60639,1.60663,1011799997.0
2007-03-14 17:15:00,1.60659,1.6072,1.60652,1.60704,1443700005.0
2007-03-14 17:20:00,1.60723,1.6074,1.60665,1.60678,1437999997.0
2007-03-14 17:25:00,1.6067,1.60693,1.60647,1.6066,1444700007.0
2007-03-14 17:30:00,1.60649,1.60672,1.60636,1.60639,1405200003.0
2007-03-14 17:35:00,1.60628,1.60668,1.60609,1.60616,1583400003.0
2007-03-14 17:40:00,1.60589,1.60643,1.60589,1.60625,1407999994.0
2007-03-14 17:45:00,1.60609,1.60628,1.60499,1.60546,1785300009.0
2007-03-14 17:50:00,1.60541,1.60569,1.60487,1.60487,1299499994.0
2007-03-14 17:55:00,1.6049,1.60536,1.60458,1.60536,1229300006.0
2007-03-14 18:00:00,1.60541,1.60555,1.6033,1.6038,6671500028.0
2007-03-14 18:05:00,1.6037,1.6047,1.6037,1.60454,8046200010.0
2007-03-14 18:10:00,1.6041,1.6048,1.60363,1.6046,6784700013.0
2007-03-14 18:15:00,1.60343,1.6053,1.60307,1.6053,5569300008.0
2007-03-14 18:20:00,1.60372,1.6052,1.6032,1.6052,5749800012.0
2007-03-14 18:25:00,1.6055,1.6056,1.60261,1.60339,7553700012.0
2007-03-14 18:30:00,1.60352,1.6052,1.6034,1.6051,8076400016.0
2007-03-14 18:35:00,1.60383,1.60399,1.60336,1.60384,8077199992.0
2007-03-14 18:40:00,1.6051,1.6051,1.60311,1.60333,4455999993.0
2007-03-14 18:45:00,1.60335,1.60364,1.60294,1.6034,2954300023.0
2007-03-14 18:50:00,1.60329,1.60346,1.60302,1.60313,5097699997.0
2007-03-14 18:55:00,1.60315,1.60334,1.60304,1.60326,6122800029.0
2007-03-14 19:00:00,1.60325,1.60373,1.60308,1.60357,2263000011.0
2007-03-14 19:05:00,1.60374,1.60391,1.6035,1.60378,6629700006.0
2007-03-14 19:10:00,1.60369,1.60527,1.60362,1.60465,3972200001.0
2007-03-14 19:15:00,1.60459,1.6049,1.60437,1.60482,4266499993.0
2007-03-14 19:20:00,1.60497,1.60541,1.60472,1.6048,3833800006.0
2007-03-14 19:25:00,1.60477,1.60552,1.60476,1.60505,4679199977.0
2007-03-14 19:30:00,1.6074,1.6074,1.60493,1.60502,6139899979.0
2007-03-14 19:35:00,1.60496,1.60508,1.60462,1.60476,4079700026.0
2007-03-14 19:40:00,1.60485,1.60568,1.60461,1.60557,2719800005.0
2007-03-14 19:45:00,1.60563,1.60597,1.60521,1.60557,3363800000.0
2007-03-14 19:50:00,1.60551,1.6059,1.60539,1.60562,1682699991.0
2007-03-14 19:55:00,1.60571,1.60577,1.60528,1.60562,5462299999.0
2007-03-14 20:00:00,1.60563,1.60583,1.60541,1.60575,2021700000.0
2007-03-14 20:05:00,1.6057,1.60602,1.60567,1.6058,2884200011.0
2007-03-14 20:10:00,1.60589,1.60589,1.60536,1.60559,3828800024.0
2007-03-14 20:15:00,1.60561,1.6085,1.60561,1.6084,4793399999.0
2007-03-14 20:20:00,1.6082,1.6082,1.60669,1.60722,4023400007.0
2007-03-14 20:25:00,1.60718,1.6088,1.60714,1.60732,4587800016.0
2007-03-14 20:30:00,1.6087,1.6088,1.60716,1.60769,5266599984.0
2007-03-14 20:35:00,1.60796,1.60881,1.60771,1.60872,4305599981.0
2007-03-14 20:40:00,1.60871,1.60892,1.60778,1.60799,3941100020.0
2007-03-14 20:45:00,1.60795,1.60822,1.60767,1.60792,4492300011.0
2007-03-14 20:50:00,1.6079,1.60798,1.60753,1.60762,6584200006.0
2007-03-14 20:55:00,1.60755,1.6081,1.60709,1.6081,5771000018.0
2007-03-14 21:00:00,1.608,1.6081,1.6067,1.6067,6150800015.0
2007-03-14 21:05:00,1.60689,1.60727,1.60689,1.60715,2698900007.0
2007-03-14 21:10:00,1.60714,1.60767,1.60699,1.60754,3762600008.0
2007-03-14 21:15:00,1.60746,1.60847,1.60723,1.6082,4395100011.0
2007-03-14 21:20:00,1.608,1.60831,1.60778,1.60828,7190600010.0
2007-03-14 21:25:00,1.60827,1.60883,1.6082,1.60851,3481400014.0
2007-03-14 21:30:00,1.60839,1.60872,1.60828,1.60843,4311300019.0
2007-03-14 21:35:00,1.60836,1.60848,1.60791,1.60815,2312299995.0
2007-03-14 21:40:00,1.60805,1.6083,1.60766,1.60782,4136100000.0
2007-03-14 21:45:00,1.60766,1.60795,1.60761,1.60783,4924700011.0
2007-03-14 21:50:00,1.60775,1.60814,1.60758,1.60779,3051900000.0
2007-03-14 21:55:00,1.60786,1.60831,1.60766,1.60796,3552600017.0
2007-03-14 22:00:00,1.6079,1.60809,1.60768,1.60796,3105700011.0
2007-03-14 22:05:00,1.60803,1.60821,1.60779,1.60786,1956200000.0
2007-03-14 22:10:00,1.60795,1.60805,1.60767,1.6078,2100000020.0
2007-03-14 22:15:00,1.60785,1.60805,1.60764,1.608,1474399989.0
2007-03-14 22:20:00,1.6078,1.60828,1.60778,1.60783,2144400006.0
2007-03-14 22:25:00,1.60803,1.60817,1.60763,1.60799,3550700016.0
2007-03-14 22:30:00,1.60804,1.60813,1.60772,1.608,1882099987.0
2007-03-14 22:35:00,1.60808,1.60808,1.60758,1.60775,2172800012.0
2007-03-14 22:40:00,1.60776,1.60812,1.60761,1.60781,4305199990.0
2007-03-14 22:45:00,1.60787,1.60834,1.60757,1.60785,1746100006.0
2007-03-14 22:50:00,1.60795,1.60833,1.60783,1.60791,2293900011.0
2007-03-14 22:55:00,1.60796,1.60856,1.60785,1.60793,1633600002.0
2007-03-14 23:00:00,1.60805,1.60938,1.60805,1.60929,1236899994.0
2007-03-14 23:05:00,1.60947,1.61011,1.60939,1.60999,1178300001.0
2007-03-14 23:10:00,1.61003,1.61013,1.60975,1.60975,1332400003.0
2007-03-14 23:15:00,1.60977,1.6102,1.60977,1.60989,1609300005.0
2007-03-14 23:20:00,1.6099,1.61011,1.60977,1.60991,1261500009.0
2007-03-14 23:25:00,1.60992,1.61039,1.6099,1.61028,1502500007.0
2007-03-14 23:30:00,1.61036,1.61066,1.61023,1.6106,1249599998.0
2007-03-14 23:35:00,1.61047,1.61054,1.60996,1.61021,1315199995.0
2007-03-14 23:40:00,1.61033,1.61039,1.60998,1.61016,1702400005.0
2007-03-14 23:45:00,1.61017,1.61026,1.60999,1.61003,945500001.0
2007-03-14 23:50:00,1.61004,1.61043,1.61,1.61023,1315299998.0
2007-03-14 23:55:00,1.61015,1.61032,1.60995,1.61015,1311999990.0
2007-03-15 00:00:00,1.61015,1.61036,1.6099,1.61022,394300004.0
2007-03-15 00:05:00,1.61021,1.61031,1.60995,1.61018,1133100010.0
2007-03-15 00:10:00,1.61016,1.61025,1.60951,1.60953,1189900000.0
2007-03-15 00:15:00,1.61008,1.61028,1.60999,1.6102,728600001.0
2007-03-15 00:20:00,1.61018,1.61024,1.60983,1.61001,873699997.0
2007-03-15 00:25:00,1.6101,1.61015,1.60989,1.6101,1023099998.0
2007-03-15 00:30:00,1.61015,1.61018,1.60987,1.61008,1208000007.0
2007-03-15 00:35:00,1.61,1.61014,1.60987,1.6101,803500004.0
2007-03-15 00:40:00,1.61008,1.61015,1.60948,1.61,1450900006.0
2007-03-15 00:45:00,1.61002,1.61015,1.60985,1.61,802900010.0
2007-03-15 00:50:00,1.60998,1.61013,1.60971,1.60995,1310199996.0
2007-03-15 00:55:00,1.61006,1.61032,1.60987,1.61005,1542499996.0
2007-03-15 01:00:00,1.60989,1.61019,1.60961,1.60965,1572699996.0
2007-03-15 01:05:00,1.60955,1.60968,1.60928,1.60945,1462799994.0
2007-03-15 01:10:00,1.60948,1.60989,1.60925,1.60972,1370199997.0
2007-03-15 01:15:00,1.60973,1.61004,1.60933,1.60964,1602399993.0
2007-03-15 01:20:00,1.60957,1.60998,1.60948,1.6096,968599999.0
2007-03-15 01:25:00,1.60968,1.6098,1.60946,1.60963,1203000001.0
2007-03-15 01:30:00,1.60954,1.60972,1.60933,1.6097,972300011.0
2007-03-15 01:35:00,1.6096,1.60972,1.60901,1.60962,1606400000.0
2007-03-15 01:40:00,1.60968,1.60975,1.60946,1.60965,1097100000.0
2007-03-15 01:45:00,1.6096,1.61025,1.6096,1.61014,1450200006.0
2007-03-15 01:50:00,1.61014,1.6103,1.60995,1.60996,761000003.0
2007-03-15 01:55:00,1.61009,1.61058,1.61001,1.61058,1303999994.0
2007-03-15 02:00:00,1.61058,1.61073,1.61028,1.61053,1800399999.0
2007-03-15 02:05:00,1.61047,1.61049,1.60985,1.61013,1451400004.0
2007-03-15 02:10:00,1.61015,1.6104,1.60998,1.61032,927100002.0
2007-03-15 02:15:00,1.61015,1.61033,1.60987,1.61016,1213300003.0
2007-03-15 02:20:00,1.61021,1.6104,1.60977,1.61013,1590500013.0
2007-03-15 02:25:00,1.61002,1.61011,1.60966,1.60987,1659900004.0
2007-03-15 02:30:00,1.60978,1.60995,1.60947,1.60975,989500002.0
2007-03-15 02:35:00,1.60986,1.60986,1.60947,1.60956,1462700003.0
2007-03-15 02:40:00,1.60967,1.60979,1.60916,1.60962,1310700006.0
2007-03-15 02:45:00,1.60949,1.60964,1.60929,1.60933,1012400004.0
2007-03-15 02:50:00,1.60924,1.60939,1.60888,1.60912,1355200001.0
2007-03-15 02:55:00,1.60917,1.60929,1.60898,1.60902,1359699995.0
2007-03-15 03:00:00,1.60905,1.60923,1.60869,1.6089,1295500000.0
2007-03-15 03:05:00,1.60889,1.60917,1.60866,1.60879,1301300002.0
2007-03-15 03:10:00,1.60876,1.609,1.60864,1.60887,812200002.0
2007-03-15 03:15:00,1.60868,1.60891,1.60836,1.60874,1180699999.0
2007-03-15 03:20:00,1.60878,1.60919,1.60869,1.60909,1050599993.0
2007-03-15 03:25:00,1.6091,1.60914,1.60864,1.60887,656000004.0
2007-03-15 03:30:00,1.60866,1.60886,1.60824,1.60877,1016000010.0
2007-03-15 03:35:00,1.60876,1.60879,1.60848,1.60875,822300009.0
2007-03-15 03:40:00,1.60885,1.60889,1.60834,1.60856,1480199991.0
2007-03-15 03:45:00,1.60863,1.60875,1.60837,1.60854,1487699997.0
2007-03-15 03:50:00,1.60848,1.60878,1.60792,1.6085,1466700008.0
2007-03-15 03:55:00,1.60857,1.60862,1.60801,1.60833,1249199990.0
2007-03-15 04:00:00,1.60826,1.6086,1.60823,1.60843,1633799995.0
2007-03-15 04:05:00,1.60849,1.60872,1.60823,1.60848,1550399995.0
2007-03-15 04:10:00,1.60859,1.6086,1.60825,1.60839,937699996.0
2007-03-15 04:15:00,1.60856,1.60895,1.60853,1.60884,1118300001.0
2007-03-15 04:20:00,1.60893,1.60895,1.60816,1.60819,1461000004.0
2007-03-15 04:25:00,1.60897,1.6091,1.60851,1.60899,1132799986.0
2007-03-15 04:30:00,1.60883,1.60907,1.60878,1.60899,995099997.0
2007-03-15 04:35:00,1.60825,1.60905,1.60814,1.60887,1429799996.0
2007-03-15 04:40:00,1.60902,1.60902,1.60864,1.60868,1241600001.0
2007-03-15 04:45:00,1.6088,1.60892,1.60861,1.6087,1226799999.0
2007-03-15 04:50:00,1.60879,1.60895,1.60845,1.60845,1243699994.0
2007-03-15 04:55:00,1.60896,1.60903,1.60861,1.60873,1512400005.0
2007-03-15 05:00:00,1.60868,1.60882,1.60796,1.60859,1471100007.0
2007-03-15 05:05:00,1.6085,1.60882,1.60848,1.60882,1032199997.0
2007-03-15 05:10:00,1.60861,1.60885,1.60838,1.6087,1490000010.0
2007-03-15 05:15:00,1.60868,1.60868,1.60816,1.60823,749100002.0
2007-03-15 05:20:00,1.60833,1.6087,1.60828,1.60857,1119499999.0
2007-03-15 05:25:00,1.60856,1.60875,1.60845,1.60867,1089300000.0
2007-03-15 05:30:00,1.60864,1.6091,1.60857,1.609,1612500009.0
2007-03-15 05:35:00,1.60897,1.6092,1.6086,1.60895,1123100008.0
2007-03-15 05:40:00,1.60882,1.60898,1.60869,1.60887,1212499995.0
2007-03-15 05:45:00,1.6089,1.60898,1.60866,1.60882,1415400004.0
2007-03-15 05:50:00,1.60895,1.60898,1.60869,1.60884,1867299990.0
2007-03-15 05:55:00,1.60861,1.60895,1.60861,1.6088,1169600001.0
2007-03-15 06:00:00,1.60877,1.60895,1.60866,1.6088,1295999997.0
2007-03-15 06:05:00,1.60887,1.60903,1.6086,1.60903,1722900000.0
2007-03-15 06:10:00,1.60899,1.60913,1.60873,1.60902,1233800000.0
2007-03-15 06:15:00,1.60902,1.6091,1.60851,1.60865,1115799995.0
2007-03-15 06:20:00,1.60895,1.60895,1.6086,1.60882,1548400010.0
2007-03-15 06:25:00,1.60884,1.60898,1.60868,1.60895,1053900001.0
2007-03-15 06:30:00,1.60858,1.60895,1.60858,1.60887,1036799997.0
2007-03-15 06:35:00,1.60848,1.60898,1.60837,1.60892,917300004.0
2007-03-15 06:40:00,1.60874,1.60902,1.60874,1.60874,1113400003.0
2007-03-15 06:45:00,1.609,1.60913,1.60874,1.60886,1318000012.0
2007-03-15 06:50:00,1.60895,1.60915,1.60868,1.60897,1292000004.0
2007-03-15 06:55:00,1.60904,1.60914,1.60877,1.60902,1389200002.0
2007-03-15 07:00:00,1.60885,1.60921,1.60878,1.60915,1430299990.0
2007-03-15 07:05:00,1.60907,1.60915,1.60874,1.60895,1368100001.0
2007-03-15 07:10:00,1.60887,1.60904,1.60868,1.609,1365699993.0
2007-03-15 07:15:00,1.60887,1.609,1.6085,1.60863,1139399989.0
2007-03-15 07:20:00,1.6087,1.60883,1.6085,1.6087,1522200005.0
2007-03-15 07:25:00,1.6086,1.60894,1.60849,1.60889,1138499998.0
2007-03-15 07:30:00,1.60889,1.60894,1.60865,1.60881,1284000009.0
2007-03-15 07:35:00,1.60869,1.60893,1.60852,1.60865,1025100007.0
2007-03-15 07:40:00,1.60851,1.60886,1.60837,1.60868,1153199992.0
2007-03-15 07:45:00,1.60872,1.60885,1.60819,1.60858,1301400005.0
2007-03-15 07:50:00,1.60862,1.60882,1.6084,1.60877,1133900008.0
2007-03-15 07:55:00,1.60854,1.60876,1.60844,1.60844,1376300006.0
2007-03-15 08:00:00,1.60838,1.60893,1.60838,1.6088,1182900001.0
2007-03-15 08:05:00,1.60886,1.60917,1.60875,1.6091,1416800013.0
2007-03-15 08:10:00,1.60895,1.60918,1.60871,1.60871,1251499998.0
2007-03-15 08:15:00,1.60895,1.60903,1.60843,1.60859,1598499997.0
2007-03-15 08:20:00,1.60885,1.60911,1.60863,1.60911,1024500007.0
2007-03-15 08:25:00,1.60895,1.60925,1.60875,1.60897,1274499998.0
2007-03-15 08:30:00,1.60903,1.60912,1.6088,1.60898,1529000001.0
2007-03-15 08:35:00,1.60895,1.60911,1.60879,1.60903,892400003.0
2007-03-15 08:40:00,1.60909,1.60945,1.60885,1.60934,1370400004.0
2007-03-15 08:45:00,1.60922,1.60931,1.60873,1.60903,1632100006.0
2007-03-15 08:50:00,1.60899,1.60951,1.6088,1.60926,1414800009.0
2007-03-15 08:55:00,1.60932,1.60946,1.60896,1.60911,1069500003.0
2007-03-15 09:00:00,1.60903,1.60954,1.60903,1.6094,1079999997.0
2007-03-15 09:05:00,1.60951,1.61005,1.60948,1.60978,1290200002.0
2007-03-15 09:10:00,1.6099,1.61,1.60959,1.6098,1554799998.0
2007-03-15 09:15:00,1.6097,1.60991,1.60945,1.60954,1223799991.0
2007-03-15 09:20:00,1.60941,1.60969,1.60916,1.60959,1330800014.0
2007-03-15 09:25:00,1.60948,1.61002,1.60933,1.60975,1015599998.0
2007-03-15 09:30:00,1.6099,1.60996,1.60941,1.6098,1451800001.0
2007-03-15 09:35:00,1.60982,1.61021,1.60967,1.60983,1372900006.0
2007-03-15 09:40:00,1.60997,1.61022,1.60952,1.60967,1345900002.0
2007-03-15 09:45:00,1.6096,1.60975,1.60932,1.60966,1632000011.0
2007-03-15 09:50:00,1.60969,1.61008,1.60943,1.60995,1073100000.0
2007-03-15 09:55:00,1.60983,1.60992,1.60946,1.60972,1682699998.0
2007-03-15 10:00:00,1.60976,1.60992,1.60932,1.60971,1477400001.0
2007-03-15 10:05:00,1.60961,1.61028,1.60948,1.6102,1801700003.0
2007-03-15 10:10:00,1.61015,1.61031,1.60989,1.61016,1438399999.0
2007-03-15 10:15:00,1.61003,1.61018,1.60979,1.60999,1342299985.0
2007-03-15 10:20:00,1.60992,1.61038,1.6098,1.61005,1152400005.0
2007-03-15 10:25:00,1.61002,1.61013,1.60972,1.60983,1322900002.0
2007-03-15 10:30:00,1.6098,1.61003,1.60916,1.60923,1360300004.0
2007-03-15 10:35:00,1.60924,1.60939,1.60883,1.60913,1280899993.0
2007-03-15 10:40:00,1.60902,1.60946,1.60883,1.6093,1369400010.0
2007-03-15 10:45:00,1.60938,1.61062,1.60925,1.61062,1160000005.0
2007-03-15 10:50:00,1.6108,1.6109,1.61042,1.61066,1354800003.0
2007-03-15 10:55:00,1.61063,1.6111,1.61048,1.61063,1326099988.0
2007-03-15 11:00:00,1.61103,1.61143,1.61093,1.61136,1691800000.0
2007-03-15 11:05:00,1.61143,1.61156,1.61084,1.61113,1289900004.0
2007-03-15 11:10:00,1.61109,1.6114,1.61103,1.6112,1535899996.0
2007-03-15 11:15:00,1.61122,1.6118,1.61122,1.61142,1475300002.0
2007-03-15 11:20:00,1.6114,1.6116,1.61118,1.6113,1727600010.0
2007-03-15 11:25:00,1.61135,1.61146,1.61102,1.61145,1467799997.0
2007-03-15 11:30:00,1.61132,1.61147,1.61057,1.6107,1867500008.0
2007-03-15 11:35:00,1.61064,1.61107,1.61054,1.61104,1715599999.0
2007-03-15 11:40:00,1.61101,1.61131,1.61087,1.61109,1537600011.0
2007-03-15 11:45:00,1.61118,1.61148,1.61097,1.6111,1612600014.0
2007-03-15 11:50:00,1.61118,1.61154,1.61118,1.61118,1824700007.0
2007-03-15 11:55:00,1.61116,1.61147,1.61105,1.61113,1511500005.0
2007-03-15 12:00:00,1.61122,1.6115,1.61109,1.61129,1491899995.0
2007-03-15 12:05:00,1.61144,1.61144,1.61092,1.61103,1698899997.0
2007-03-15 12:10:00,1.611,1.61115,1.61069,1.6109,1370800008.0
2007-03-15 12:15:00,1.61095,1.61108,1.61075,1.61102,1465200003.0
2007-03-15 12:20:00,1.61079,1.61128,1.61076,1.61111,1199200000.0
2007-03-15 12:25:00,1.61113,1.61145,1.61086,1.61114,1560199993.0
2007-03-15 12:30:00,1.61127,1.61152,1.61124,1.61135,1474299995.0
2007-03-15 12:35:00,1.61149,1.61173,1.61128,1.61168,1141000007.0
2007-03-15 12:40:00,1.61161,1.61191,1.61147,1.61184,1351800005.0
2007-03-15 12:45:00,1.6118,1.61216,1.61165,1.61197,1633000010.0
2007-03-15 12:50:00,1.61199,1.61199,1.61143,1.61174,1496900008.0
2007-03-15 12:55:00,1.6117,1.61181,1.61143,1.61163,1379199989.0
2007-03-15 13:00:00,1.61162,1.61168,1.61127,1.6116,1455699998.0
2007-03-15 13:05:00,1.61153,1.61165,1.61134,1.61157,1052299998.0
2007-03-15 13:10:00,1.61141,1.61166,1.61138,1.61159,1242400000.0
2007-03-15 13:15:00,1.61146,1.61188,1.61144,1.61168,1321000002.0
2007-03-15 13:20:00,1.61161,1.61171,1.61137,1.61162,1447299997.0
2007-03-15 13:25:00,1.6116,1.6117,1.61121,1.61166,1591200003.0
2007-03-15 13:30:00,1.6116,1.61165,1.61136,1.61145,1431100004.0
2007-03-15 13:35:00,1.61162,1.61195,1.61148,1.61195,1550600003.0
2007-03-15 13:40:00,1.61197,1.61214,1.61166,1.61214,1373300000.0
2007-03-15 13:45:00,1.61219,1.61237,1.61194,1.61233,1716600008.0
2007-03-15 13:50:00,1.61228,1.61239,1.61191,1.61221,1096800001.0
2007-03-15 13:55:00,1.61221,1.61224,1.61177,1.61201,1386000004.0
2007-03-15 14:00:00,1.61198,1.61224,1.61177,1.61183,1597500005.0
2007-03-15 14:05:00,1.6119,1.61196,1.6115,1.61178,1489199993.0
2007-03-15 14:10:00,1.61166,1.61187,1.61157,1.61168,1562700002.0
2007-03-15 14:15:00,1.61162,1.61183,1.61151,1.61167,1562199999.0
2007-03-15 14:20:00,1.61168,1.61184,1.61139,1.61141,1777600009.0
2007-03-15 14:25:00,1.6114,1.61165,1.6112,1.61141,1732400005.0
2007-03-15 14:30:00,1.61143,1.61176,1.61104,1.6113,1569700000.0
2007-03-15 14:35:00,1.61122,1.61128,1.61094,1.61098,1565100005.0
2007-03-15 14:40:00,1.61105,1.61113,1.61078,1.6111,1514700006.0
2007-03-15 14:45:00,1.61121,1.61162,1.61097,1.61158,1360100005.0
2007-03-15 14:50:00,1.61169,1.61187,1.61078,1.61094,1651200005.0
2007-03-15 14:55:00,1.61089,1.61148,1.61086,1.61117,1510400005.0
2007-03-15 15:00:00,1.61103,1.61137,1.61,1.61122,1569900004.0
2007-03-15 15:05:00,1.61145,1.61202,1.61107,1.61142,1467600008.0
2007-03-15 15:10:00,1.61099,1.61118,1.60866,1.60877,1268000000.0
2007-03-15 15:15:00,1.60863,1.60915,1.60858,1.60893,1645900003.0
2007-03-15 15:20:00,1.60888,1.60897,1.60767,1.60821,1287000012.0
2007-03-15 15:25:00,1.60819,1.60837,1.60792,1.6083,1707800005.0
2007-03-15 15:30:00,1.60839,1.60892,1.60824,1.60857,1481000009.0
2007-03-15 15:35:00,1.60884,1.61003,1.60862,1.60945,1291300009.0
2007-03-15 15:40:00,1.60925,1.60944,1.60869,1.609,1475400006.0
2007-03-15 15:45:00,1.6089,1.60936,1.60879,1.60917,1550399993.0
2007-03-15 15:50:00,1.6091,1.60942,1.60891,1.60937,1242799997.0
2007-03-15 15:55:00,1.60929,1.60929,1.60865,1.60921,1268200003.0
2007-03-15 16:00:00,1.60919,1.60936,1.60887,1.60926,2146900000.0
2007-03-15 16:05:00,1.60928,1.60941,1.60902,1.60912,1195900000.0
2007-03-15 16:10:00,1.60934,1.60944,1.60896,1.60917,1582800013.0
2007-03-15 16:15:00,1.60907,1.60932,1.60887,1.60902,1464699996.0
2007-03-15 16:20:00,1.60912,1.60933,1.60873,1.60888,1548900009.0
2007-03-15 16:25:00,1.60897,1.60928,1.60883,1.60923,1196900005.0
2007-03-15 16:30:00,1.60908,1.60931,1.60868,1.60904,1659500006.0
2007-03-15 16:35:00,1.60907,1.60907,1.60837,1.60857,1611200010.0
2007-03-15 16:40:00,1.60864,1.60873,1.60831,1.60845,1646800014.0
2007-03-15 16:45:00,1.60835,1.60869,1.60805,1.60805,1454400001.0
2007-03-15 16:50:00,1.60803,1.60821,1.60728,1.60741,1917199993.0
2007-03-15 16:55:00,1.6075,1.6076,1.60676,1.60698,1451899995.0
2007-03-15 17:00:00,1.6069,1.60759,1.60685,1.60739,1677400003.0
2007-03-15 17:05:00,1.60741,1.608,1.60733,1.60786,1447599997.0
2007-03-15 17:10:00,1.60793,1.60812,1.60762,1.60782,960500005.0
2007-03-15 17:15:00,1.60783,1.60791,1.60743,1.60768,1409400005.0
2007-03-15 17:20:00,1.60773,1.60797,1.60759,1.60771,1258100000.0
2007-03-15 17:25:00,1.60788,1.60802,1.60767,1.60795,1225699992.0
2007-03-15 17:30:00,1.60768,1.60829,1.60768,1.60821,1477400003.0
2007-03-15 17:35:00,1.6082,1.60838,1.60791,1.60825,1430300009.0
2007-03-15 17:40:00,1.60821,1.60839,1.60784,1.60814,1540800004.0
2007-03-15 17:45:00,1.60807,1.6082,1.60785,1.60796,1399800006.0
2007-03-15 17:50:00,1.60808,1.60851,1.60791,1.6084,1431400000.0
2007-03-15 17:55:00,1.60835,1.6085,1.60815,1.60845,1299199997.0
2007-03-15 18:00:00,1.60849,1.6124,1.60831,1.6113,7269800037.0
2007-03-15 18:05:00,1.6114,1.6114,1.60848,1.60857,6908800036.0
2007-03-15 18:10:00,1.60865,1.6088,1.60847,1.60862,5183999991.0
2007-03-15 18:15:00,1.60873,1.6114,1.60851,1.60881,7748000006.0
2007-03-15 18:20:00,1.60881,1.6114,1.60876,1.6113,6107500023.0
2007-03-15 18:25:00,1.6114,1.6114,1.60945,1.60946,6553100017.0
2007-03-15 18:30:00,1.60955,1.6109,1.60944,1.6106,7744600026.0
2007-03-15 18:35:00,1.60975,1.61019,1.6094,1.61012,8583700020.0
2007-03-15 18:40:00,1.6092,1.61112,1.6092,1.61045,4386600025.0
2007-03-15 18:45:00,1.61055,1.61099,1.6103,1.61064,2530699998.0
2007-03-15 18:50:00,1.61045,1.61065,1.61024,1.61042,5431000023.0
2007-03-15 18:55:00,1.61059,1.61157,1.61049,1.6112,5662400001.0
2007-03-15 19:00:00,1.6111,1.61223,1.61109,1.61159,2495600007.0
2007-03-15 19:05:00,1.6116,1.6116,1.61104,1.61125,6512700001.0
2007-03-15 19:10:00,1.61138,1.61161,1.61117,1.61135,4065000007.0
2007-03-15 19:15:00,1.61134,1.61145,1.61108,1.61135,4125600016.0
2007-03-15 19:20:00,1.61124,1.61132,1.61082,1.61113,3899000011.0
2007-03-15 19:25:00,1.61114,1.61154,1.61107,1.61143,4534400008.0
2007-03-15 19:30:00,1.6105,1.61161,1.61046,1.61066,5925500004.0
2007-03-15 19:35:00,1.61062,1.61063,1.60948,1.60974,3912000004.0
2007-03-15 19:40:00,1.60956,1.60971,1.60901,1.6092,3304799996.0
2007-03-15 19:45:00,1.60919,1.61011,1.60916,1.60991,3047700010.0
2007-03-15 19:50:00,1.60983,1.61103,1.60983,1.61084,2170099996.0
2007-03-15 19:55:00,1.61083,1.61113,1.61042,1.61082,6271700010.0
2007-03-15 20:00:00,1.6109,1.6111,1.61044,1.61052,2420700007.0
2007-03-15 20:05:00,1.61054,1.61062,1.61035,1.61042,2401900009.0
2007-03-15 20:10:00,1.61047,1.61047,1.60992,1.61006,3665400002.0
2007-03-15 20:15:00,1.6101,1.61026,1.61,1.6101,4029700012.0
2007-03-15 20:20:00,1.61038,1.61052,1.61012,1.6102,3196900006.0
2007-03-15 20:25:00,1.61021,1.6116,1.61004,1.61004,4473500000.0
2007-03-15 20:30:00,1.6116,1.6116,1.61018,1.6105,1596200000.0
2007-03-15 20:35:00,1.61055,1.61133,1.61044,1.61088,5052500012.0
2007-03-15 20:40:00,1.61103,1.61152,1.6108,1.61141,4450800015.0
2007-03-15 20:45:00,1.61132,1.61151,1.61093,1.61151,4688600011.0
2007-03-15 20:50:00,1.6116,1.61173,1.61109,1.61143,6462900003.0
2007-03-15 20:55:00,1.61146,1.6117,1.61144,1.6116,3330499979.0
2007-03-15 21:00:00,1.6117,1.61202,1.6113,1.61144,5790499997.0
2007-03-15 21:05:00,1.61149,1.61167,1.61124,1.61137,2819899993.0
2007-03-15 21:10:00,1.61146,1.61185,1.61141,1.61164,3710200008.0
2007-03-15 21:15:00,1.61158,1.61179,1.61133,1.61147,4631600036.0
2007-03-15 21:20:00,1.6116,1.61177,1.61131,1.6115,5740199998.0
2007-03-15 21:25:00,1.61138,1.61157,1.61115,1.61135,3467700018.0
2007-03-15 21:30:00,1.61147,1.6116,1.61076,1.61147,2700400013.0
2007-03-15 21:35:00,1.61151,1.61165,1.61082,1.6116,1968300006.0
2007-03-15 21:40:00,1.61163,1.61177,1.61142,1.61148,3904200017.0
2007-03-15 21:45:00,1.61155,1.61177,1.61097,1.61167,4529500003.0
2007-03-15 21:50:00,1.61156,1.61173,1.61142,1.61151,2975300006.0
2007-03-15 21:55:00,1.61158,1.61164,1.61135,1.6114,3656800006.0
2007-03-15 22:00:00,1.6115,1.61162,1.61125,1.6115,3076400002.0
2007-03-15 22:05:00,1.6115,1.6116,1.61132,1.6115,2083599998.0
2007-03-15 22:10:00,1.61158,1.61165,1.61127,1.61158,1952100002.0
2007-03-15 22:15:00,1.61155,1.6117,1.61109,1.61121,1992500001.0
2007-03-15 22:20:00,1.61109,1.61152,1.61109,1.61137,1870600001.0
2007-03-15 22:25:00,1.61127,1.61144,1.61093,1.61132,3425899978.0
2007-03-15 22:30:00,1.61112,1.61153,1.61107,1.61142,2185699997.0
2007-03-15 22:35:00,1.6114,1.61163,1.61124,1.61138,2207999993.0
2007-03-15 22:40:00,1.61139,1.61169,1.61125,1.61145,3855800005.0
2007-03-15 22:45:00,1.61142,1.61155,1.61111,1.61115,1643699993.0
2007-03-15 22:50:00,1.61131,1.61153,1.61093,1.61131,2235500003.0
2007-03-15 22:55:00,1.61123,1.61132,1.61073,1.61105,1606800006.0
2007-03-15 23:00:00,1.61093,1.61135,1.61071,1.61125,1337400002.0
2007-03-15 23:05:00,1.61122,1.61132,1.61092,1.61115,1250300000.0
2007-03-15 23:10:00,1.61107,1.61122,1.6104,1.61076,984400009.0
2007-03-15 23:15:00,1.61112,1.61128,1.61094,1.61106,1156299993.0
2007-03-15 23:20:00,1.61107,1.61131,1.61091,1.61104,764700000.0
2007-03-15 23:25:00,1.61106,1.61126,1.61086,1.61108,1086200003.0
2007-03-15 23:30:00,1.61114,1.61134,1.61062,1.61111,1019100006.0
2007-03-15 23:35:00,1.61117,1.61128,1.6109,1.61106,1082899998.0
2007-03-15 23:40:00,1.61106,1.61124,1.6109,1.61114,1060600002.0
2007-03-15 23:45:00,1.61112,1.61131,1.61098,1.61098,1055600001.0
2007-03-15 23:50:00,1.6112,1.6113,1.61093,1.6111,1196000015.0
2007-03-15 23:55:00,1.61103,1.61116,1.6106,1.6111,811399998.0
2007-03-16 00:00:00,1.61094,1.61124,1.61061,1.61095,835500002.0
2007-03-16 00:05:00,1.61104,1.61122,1.61077,1.61103,1084999998.0
2007-03-16 00:10:00,1.61095,1.61116,1.61075,1.6109,1040300000.0
2007-03-16 00:15:00,1.61088,1.61119,1.61038,1.61083,1124399998.0
2007-03-16 00:20:00,1.61104,1.61115,1.61058,1.61101,1172799987.0
2007-03-16 00:25:00,1.6111,1.61115,1.61048,1.61094,1108999999.0
2007-03-16 00:30:00,1.61063,1.61103,1.61052,1.61091,1412800002.0
2007-03-16 00:35:00,1.61092,1.61105,1.6107,1.6108,1159699989.0
2007-03-16 00:40:00,1.61088,1.61101,1.61065,1.6108,1197699999.0
2007-03-16 00:45:00,1.6108,1.61114,1.61071,1.61097,1048400011.0
2007-03-16 00:50:00,1.6109,1.61105,1.61064,1.61099,1059599995.0
2007-03-16 00:55:00,1.61098,1.6114,1.61072,1.611,1599200009.0
2007-03-16 01:00:00,1.61085,1.61115,1.61077,1.611,1576699997.0
2007-03-16 01:05:00,1.61093,1.61117,1.61071,1.61113,1347800001.0
2007-03-16 01:10:00,1.61107,1.61109,1.61034,1.61084,1581600014.0
2007-03-16 01:15:00,1.61086,1.61102,1.61036,1.61092,1373000010.0
2007-03-16 01:20:00,1.61104,1.61165,1.61094,1.61155,1294399999.0
2007-03-16 01:25:00,1.61158,1.61201,1.61138,1.61138,1783399996.0
2007-03-16 01:30:00,1.61151,1.61161,1.61073,1.61091,1456600003.0
2007-03-16 01:35:00,1.61086,1.61127,1.61067,1.611,1359600007.0
2007-03-16 01:40:00,1.61116,1.61127,1.61083,1.61106,1351199995.0
2007-03-16 01:45:00,1.61091,1.6111,1.61074,1.61103,1195800000.0
2007-03-16 01:50:00,1.611,1.61121,1.61085,1.61111,1112400006.0
2007-03-16 01:55:00,1.61106,1.61118,1.61082,1.61097,1031999993.0
2007-03-16 02:00:00,1.61103,1.61109,1.61069,1.61095,1664900002.0
2007-03-16 02:05:00,1.61098,1.6111,1.61068,1.611,1219300007.0
2007-03-16 02:10:00,1.61102,1.6111,1.61078,1.61095,1438199997.0
2007-03-16 02:15:00,1.61088,1.61101,1.61065,1.61096,857400001.0
2007-03-16 02:20:00,1.61084,1.61095,1.61061,1.61084,1733699992.0
2007-03-16 02:25:00,1.61075,1.61111,1.61069,1.61095,1374600010.0
2007-03-16 02:30:00,1.61082,1.611,1.61064,1.6108,1221099995.0
2007-03-16 02:35:00,1.61098,1.61098,1.61027,1.61029,1564200003.0
2007-03-16 02:40:00,1.61042,1.61072,1.61004,1.61021,1310100009.0
2007-03-16 02:45:00,1.61011,1.61034,1.60997,1.61005,1330100011.0
2007-03-16 02:50:00,1.60997,1.61085,1.60997,1.61067,1277400005.0
2007-03-16 02:55:00,1.61056,1.61079,1.61021,1.61028,1156800006.0
2007-03-16 03:00:00,1.61023,1.61041,1.60988,1.61015,1757699989.0
2007-03-16 03:05:00,1.61024,1.61049,1.60998,1.61021,1372200002.0
2007-03-16 03:10:00,1.6101,1.61035,1.60977,1.60988,1300199996.0
2007-03-16 03:15:00,1.60988,1.61025,1.60975,1.61007,1409500006.0
2007-03-16 03:20:00,1.61009,1.61034,1.6099,1.61018,1275600007.0
2007-03-16 03:25:00,1.61023,1.61076,1.61008,1.6107,1195200002.0
2007-03-16 03:30:00,1.6107,1.61083,1.61045,1.6106,1740400005.0
2007-03-16 03:35:00,1.61056,1.61084,1.61043,1.61057,1120599999.0
2007-03-16 03:40:00,1.6106,1.6107,1.61035,1.61045,1392500000.0
2007-03-16 03:45:00,1.61044,1.61058,1.60999,1.61003,1309199998.0
2007-03-16 03:50:00,1.60987,1.60998,1.60963,1.60974,1173999997.0
2007-03-16 03:55:00,1.60956,1.60962,1.60767,1.60768,1414400007.0
2007-03-16 04:00:00,1.60784,1.60834,1.60764,1.60819,1416299994.0
2007-03-16 04:05:00,1.60824,1.6088,1.60824,1.60872,1418300005.0
2007-03-16 04:10:00,1.60863,1.60867,1.6083,1.60846,919000009.0
2007-03-16 04:15:00,1.60855,1.60862,1.60809,1.60827,1578599999.0
2007-03-16 04:20:00,1.60841,1.60866,1.60816,1.60853,1447199996.0
2007-03-16 04:25:00,1.60857,1.6087,1.60825,1.60848,1247100005.0
2007-03-16 04:30:00,1.60851,1.60859,1.60788,1.60807,1225699989.0
2007-03-16 04:35:00,1.60807,1.60809,1.60776,1.60796,1330400007.0
2007-03-16 04:40:00,1.60819,1.6082,1.6079,1.60805,1513999988.0
2007-03-16 04:45:00,1.60805,1.60825,1.60764,1.60802,1214000006.0
2007-03-16 04:50:00,1.60793,1.60822,1.60779,1.6082,1500400011.0
2007-03-16 04:55:00,1.60798,1.6082,1.6079,1.60818,1150199998.0
2007-03-16 05:00:00,1.60822,1.60837,1.60803,1.60822,1239100003.0
2007-03-16 05:05:00,1.60827,1.60844,1.60819,1.60832,1082200008.0
2007-03-16 05:10:00,1.60821,1.60835,1.60794,1.60822,1099700001.0
2007-03-16 05:15:00,1.60816,1.60839,1.60814,1.60824,891499997.0
2007-03-16 05:20:00,1.60835,1.60857,1.60815,1.60841,1360900010.0
2007-03-16 05:25:00,1.60836,1.60865,1.60825,1.60865,1009500018.0
2007-03-16 05:30:00,1.60855,1.60863,1.60823,1.60857,1106700000.0
2007-03-16 05:35:00,1.6084,1.60858,1.60819,1.60847,1337099998.0
2007-03-16 05:40:00,1.60858,1.60862,1.60832,1.60844,1062700002.0
2007-03-16 05:45:00,1.60849,1.60897,1.60831,1.60855,1786200020.0
2007-03-16 05:50:00,1.60882,1.6092,1.60867,1.60895,1456399994.0
2007-03-16 05:55:00,1.60901,1.60927,1.60875,1.6089,1307000003.0
2007-03-16 06:00:00,1.609,1.60908,1.60879,1.60885,1448100000.0
2007-03-16 06:05:00,1.60897,1.60958,1.60892,1.6093,2386000009.0
2007-03-16 06:10:00,1.60924,1.60962,1.60914,1.6095,1571699985.0
2007-03-16 06:15:00,1.60949,1.61022,1.60949,1.61014,1467300001.0
2007-03-16 06:20:00,1.61018,1.61037,1.6099,1.61037,1329600003.0
2007-03-16 06:25:00,1.61027,1.6104,1.60982,1.61023,1385500005.0
2007-03-16 06:30:00,1.61008,1.61071,1.61005,1.61071,1767700011.0
2007-03-16 06:35:00,1.61069,1.61112,1.61041,1.61091,1431999991.0
2007-03-16 06:40:00,1.61105,1.61119,1.61075,1.61089,1211599997.0
2007-03-16 06:45:00,1.61094,1.61103,1.6105,1.61071,1174599992.0
2007-03-16 06:50:00,1.6105,1.61078,1.61045,1.61051,1343400000.0
2007-03-16 06:55:00,1.61065,1.61065,1.6104,1.61051,1372400003.0
2007-03-16 07:00:00,1.61039,1.61059,1.61,1.61015,1395300004.0
2007-03-16 07:05:00,1.61016,1.61032,1.60971,1.60971,1101199998.0
2007-03-16 07:10:00,1.60964,1.60984,1.60945,1.60974,806800006.0
2007-03-16 07:15:00,1.60973,1.61015,1.60945,1.6101,1423799998.0
2007-03-16 07:20:00,1.61008,1.61019,1.60942,1.60964,1207200007.0
2007-03-16 07:25:00,1.60961,1.61016,1.60945,1.61002,1279700000.0
2007-03-16 07:30:00,1.61004,1.61032,1.60994,1.6102,993499997.0
2007-03-16 07:35:00,1.61027,1.61049,1.60981,1.61025,1341900007.0
2007-03-16 07:40:00,1.61014,1.61042,1.60998,1.61012,1512400012.0
2007-03-16 07:45:00,1.6102,1.6102,1.60968,1.60968,1238200009.0
2007-03-16 07:50:00,1.60985,1.61008,1.60962,1.61008,1088100006.0
2007-03-16 07:55:00,1.60998,1.61013,1.60942,1.60983,1232200012.0
2007-03-16 08:00:00,1.60966,1.61009,1.60966,1.61007,1183300011.0
2007-03-16 08:05:00,1.61001,1.61013,1.60967,1.6099,1504500005.0
2007-03-16 08:10:00,1.60987,1.61009,1.60968,1.60993,1562399994.0
2007-03-16 08:15:00,1.60989,1.61021,1.60973,1.60997,1134800007.0
2007-03-16 08:20:00,1.60991,1.61019,1.60971,1.60986,1635300005.0
2007-03-16 08:25:00,1.60975,1.61003,1.60961,1.6099,953900002.0
2007-03-16 08:30:00,1.6098,1.60995,1.60964,1.60974,1068299999.0
2007-03-16 08:35:00,1.60988,1.60995,1.60958,1.60988,691600003.0
2007-03-16 08:40:00,1.60975,1.60993,1.60882,1.60899,1377799999.0
2007-03-16 08:45:00,1.60897,1.60897,1.6083,1.60891,1487600001.0
2007-03-16 08:50:00,1.60885,1.60912,1.60877,1.60893,1450100000.0
2007-03-16 08:55:00,1.60898,1.60918,1.60862,1.60862,953500004.0
2007-03-16 09:00:00,1.60843,1.60852,1.60778,1.6082,1109400001.0
2007-03-16 09:05:00,1.6083,1.60859,1.60814,1.6083,1243100004.0
2007-03-16 09:10:00,1.60846,1.60885,1.60796,1.60809,1428300005.0
2007-03-16 09:15:00,1.60804,1.60822,1.60772,1.60822,1224099998.0
2007-03-16 09:20:00,1.60831,1.60831,1.60731,1.6077,1463600000.0
2007-03-16 09:25:00,1.6076,1.60778,1.60729,1.60762,1332300004.0
2007-03-16 09:30:00,1.60783,1.60849,1.60765,1.60843,1736600003.0
2007-03-16 09:35:00,1.60831,1.60874,1.60769,1.60772,1431699997.0
2007-03-16 09:40:00,1.60754,1.60804,1.60726,1.60763,1471200002.0
2007-03-16 09:45:00,1.60784,1.60857,1.60779,1.60832,1839600002.0
2007-03-16 09:50:00,1.60861,1.60871,1.60798,1.60808,1544800001.0
2007-03-16 09:55:00,1.60825,1.60876,1.60792,1.6086,1659000001.0
2007-03-16 10:00:00,1.60852,1.60921,1.60852,1.60867,1377700001.0
2007-03-16 10:05:00,1.60861,1.60861,1.60819,1.6084,1386699998.0
2007-03-16 10:10:00,1.60852,1.60863,1.60804,1.60815,1242900005.0
2007-03-16 10:15:00,1.60835,1.60865,1.60796,1.60842,1524500009.0
2007-03-16 10:20:00,1.60842,1.60906,1.60819,1.60845,1617200010.0
2007-03-16 10:25:00,1.60841,1.60877,1.60803,1.60835,1910199998.0
2007-03-16 10:30:00,1.60825,1.60848,1.60787,1.60835,1125699999.0
2007-03-16 10:35:00,1.60843,1.60866,1.60807,1.60819,1389900000.0
2007-03-16 10:40:00,1.60803,1.60845,1.60787,1.6082,1735399996.0
2007-03-16 10:45:00,1.60828,1.60828,1.60789,1.60799,1190899999.0
2007-03-16 10:50:00,1.60797,1.60804,1.60762,1.6077,1652899996.0
2007-03-16 10:55:00,1.60769,1.60794,1.60692,1.60702,1279099997.0
2007-03-16 11:00:00,1.60695,1.60779,1.60641,1.60667,1427800006.0
2007-03-16 11:05:00,1.60673,1.60716,1.60669,1.60703,1441899995.0
2007-03-16 11:10:00,1.60697,1.6071,1.60588,1.60633,1307200008.0
2007-03-16 11:15:00,1.60621,1.60647,1.60535,1.60639,1349500010.0
2007-03-16 11:20:00,1.60631,1.60655,1.60587,1.60648,1452199999.0
2007-03-16 11:25:00,1.60646,1.6066,1.60611,1.60645,1229699998.0
2007-03-16 11:30:00,1.6065,1.60677,1.60635,1.60639,1913600012.0
2007-03-16 11:35:00,1.60634,1.60648,1.60579,1.60599,1537400005.0
2007-03-16 11:40:00,1.60587,1.60634,1.60586,1.60627,1468000015.0
2007-03-16 11:45:00,1.60625,1.60644,1.60594,1.60603,1410700001.0
2007-03-16 11:50:00,1.60612,1.60622,1.60572,1.60585,1633700008.0
2007-03-16 11:55:00,1.60579,1.60588,1.60524,1.6058,1670100001.0
2007-03-16 12:00:00,1.60585,1.60602,1.60497,1.60509,1699700010.0
2007-03-16 12:05:00,1.60524,1.60539,1.60496,1.60498,1709499991.0
2007-03-16 12:10:00,1.60509,1.60561,1.60503,1.60523,1347999998.0
2007-03-16 12:15:00,1.60523,1.60537,1.60494,1.60522,1436900006.0
2007-03-16 12:20:00,1.60516,1.6057,1.60504,1.60561,1161900003.0
2007-03-16 12:25:00,1.60558,1.60576,1.60521,1.60521,1427199996.0
2007-03-16 12:30:00,1.60521,1.60557,1.60519,1.60534,1325200004.0
2007-03-16 12:35:00,1.60553,1.6057,1.60544,1.6055,1487300013.0
2007-03-16 12:40:00,1.60566,1.60576,1.60536,1.60568,1503599999.0
2007-03-16 12:45:00,1.60552,1.6059,1.60527,1.6059,1192699998.0
2007-03-16 12:50:00,1.60585,1.60615,1.60547,1.60601,1486699997.0
2007-03-16 12:55:00,1.6062,1.6062,1.60533,1.60551,1502499999.0
2007-03-16 13:00:00,1.60551,1.6058,1.60545,1.6058,1223000005.0
2007-03-16 13:05:00,1.60561,1.60578,1.6053,1.60555,1274599998.0
2007-03-16 13:10:00,1.60523,1.60595,1.60523,1.60589,1437900006.0
2007-03-16 13:15:00,1.60593,1.60606,1.60547,1.60571,1459200000.0
2007-03-16 13:20:00,1.60563,1.60571,1.60535,1.6056,1232499998.0
2007-03-16 13:25:00,1.60565,1.60578,1.60534,1.60554,1396200012.0
2007-03-16 13:30:00,1.60535,1.60549,1.60479,1.60483,1365699997.0
2007-03-16 13:35:00,1.60496,1.60517,1.60479,1.60517,1248300007.0
2007-03-16 13:40:00,1.60508,1.60519,1.60453,1.60468,1343100002.0
2007-03-16 13:45:00,1.60456,1.60458,1.60388,1.60458,1421800011.0
2007-03-16 13:50:00,1.60463,1.60491,1.60439,1.60457,1489600005.0
2007-03-16 13:55:00,1.60467,1.60508,1.60449,1.60499,1381399995.0
2007-03-16 14:00:00,1.60516,1.60564,1.60506,1.60528,1535699997.0
2007-03-16 14:05:00,1.60543,1.60616,1.60533,1.60598,1242700004.0
2007-03-16 14:10:00,1.60595,1.60608,1.60572,1.60587,1430899996.0
2007-03-16 14:15:00,1.60582,1.60623,1.60572,1.60594,1538800001.0
2007-03-16 14:20:00,1.60597,1.60615,1.60535,1.60545,1537900000.0
2007-03-16 14:25:00,1.60553,1.60585,1.60543,1.60546,1539699994.0
2007-03-16 14:30:00,1.60538,1.6062,1.60501,1.60595,1562299997.0
2007-03-16 14:35:00,1.60608,1.60642,1.60575,1.60589,1549600003.0
2007-03-16 14:40:00,1.60586,1.60597,1.60438,1.60445,1540600009.0
2007-03-16 14:45:00,1.60445,1.60532,1.60431,1.60527,963100000.0
2007-03-16 14:50:00,1.6052,1.60564,1.60492,1.60562,1622499995.0
2007-03-16 14:55:00,1.60564,1.60567,1.60519,1.60528,1202199999.0
2007-03-16 15:00:00,1.60549,1.60573,1.60534,1.60546,1598900001.0
2007-03-16 15:05:00,1.60545,1.60596,1.6054,1.60563,1320200008.0
2007-03-16 15:10:00,1.60568,1.60601,1.6056,1.60573,1207300001.0
2007-03-16 15:15:00,1.6058,1.60656,1.6058,1.60637,1283599995.0
2007-03-16 15:20:00,1.60656,1.6069,1.6063,1.6064,1155699999.0
2007-03-16 15:25:00,1.60662,1.6073,1.60656,1.60708,1692600003.0
2007-03-16 15:30:00,1.60689,1.60722,1.60655,1.60669,1149399998.0
2007-03-16 15:35:00,1.60675,1.60737,1.60647,1.60728,1253300005.0
2007-03-16 15:40:00,1.60732,1.60732,1.60679,1.60703,1532100005.0
2007-03-16 15:45:00,1.60715,1.60741,1.60708,1.60725,1325600000.0
2007-03-16 15:50:00,1.60716,1.60738,1.60701,1.60738,1102600005.0
2007-03-16 15:55:00,1.60711,1.60741,1.60705,1.60718,1433899998.0
2007-03-16 16:00:00,1.60706,1.60737,1.60694,1.60729,1485200005.0
2007-03-16 16:05:00,1.60737,1.60749,1.60703,1.6073,1696600013.0
2007-03-16 16:10:00,1.60727,1.60729,1.60666,1.60703,1565699999.0
2007-03-16 16:15:00,1.60709,1.6075,1.6069,1.60737,1574899997.0
2007-03-16 16:20:00,1.60735,1.60754,1.60686,1.6071,1409700008.0
2007-03-16 16:25:00,1.60719,1.60733,1.60685,1.60708,1170200001.0
2007-03-16 16:30:00,1.6068,1.60738,1.6068,1.60733,899400001.0
2007-03-16 16:35:00,1.60703,1.60773,1.607,1.60751,1469199991.0
2007-03-16 16:40:00,1.60765,1.60776,1.60726,1.60763,1371800003.0
2007-03-16 16:45:00,1.6076,1.60772,1.60688,1.60691,1469499992.0
2007-03-16 16:50:00,1.60692,1.60724,1.60671,1.60698,1410100001.0
2007-03-16 16:55:00,1.60712,1.60712,1.6065,1.60682,1534800004.0
2007-03-16 17:00:00,1.60682,1.60698,1.60622,1.6064,1261799997.0
2007-03-16 17:05:00,1.60654,1.60699,1.60639,1.60684,1712499999.0
2007-03-16 17:10:00,1.60674,1.60696,1.60614,1.60645,1562600001.0
2007-03-16 17:15:00,1.60641,1.60663,1.60617,1.60652,1174799994.0
2007-03-16 17:20:00,1.60662,1.60685,1.60648,1.60675,2024500009.0
2007-03-16 17:25:00,1.60653,1.6067,1.60622,1.60651,1239499990.0
2007-03-16 17:30:00,1.60626,1.6067,1.60625,1.6065,1842500008.0
2007-03-16 17:35:00,1.60643,1.60651,1.60581,1.60611,1102200003.0
2007-03-16 17:40:00,1.60598,1.60623,1.60578,1.60606,1460500004.0
2007-03-16 17:45:00,1.60603,1.6067,1.60593,1.60648,1799800014.0
2007-03-16 17:50:00,1.60647,1.60688,1.60644,1.60668,1590000001.0
2007-03-16 17:55:00,1.60691,1.60729,1.60669,1.60718,1579600000.0
2007-03-16 18:00:00,1.60725,1.6075,1.60706,1.6074,4015000017.0
2007-03-16 18:05:00,1.6073,1.6074,1.6067,1.60705,5346900018.0
2007-03-16 18:10:00,1.60676,1.6074,1.60661,1.6074,5865799998.0
2007-03-16 18:15:00,1.60712,1.60761,1.60698,1.6075,5385999998.0
2007-03-16 18:20:00,1.60703,1.608,1.60697,1.6078,6185100003.0
2007-03-16 18:25:00,1.60721,1.60723,1.6069,1.60701,2878500015.0
2007-03-16 18:30:00,1.60709,1.6082,1.60695,1.6081,5002800021.0
2007-03-16 18:35:00,1.6072,1.60759,1.60697,1.60727,8201300022.0
2007-03-16 18:40:00,1.608,1.608,1.60704,1.60715,4993300020.0
2007-03-16 18:45:00,1.6071,1.6074,1.60704,1.60735,2461700004.0
2007-03-16 18:50:00,1.60728,1.60767,1.60708,1.60728,5912999999.0
2007-03-16 18:55:00,1.60737,1.60764,1.60717,1.6074,6033200000.0
2007-03-16 19:00:00,1.6074,1.60763,1.60718,1.60735,2598899997.0
2007-03-16 19:05:00,1.6074,1.6074,1.60704,1.60728,6658600008.0
2007-03-16 19:10:00,1.60713,1.60755,1.60713,1.60746,3873400010.0
2007-03-16 19:15:00,1.60745,1.60766,1.60692,1.60747,4201100016.0
2007-03-16 19:20:00,1.60748,1.60789,1.60726,1.60781,3694200012.0
2007-03-16 19:25:00,1.60789,1.60809,1.60758,1.60771,4776100006.0
2007-03-16 19:30:00,1.60802,1.60822,1.6078,1.60807,4960299997.0
2007-03-16 19:35:00,1.60817,1.60823,1.60759,1.60759,3812900004.0
2007-03-16 19:40:00,1.60782,1.60796,1.60748,1.60752,3020600029.0
2007-03-16 19:45:00,1.60771,1.60791,1.60756,1.60783,3385099995.0
2007-03-16 19:50:00,1.60773,1.60785,1.60755,1.60772,2023600005.0
2007-03-16 19:55:00,1.60768,1.60788,1.60739,1.6075,5636200034.0
2007-03-16 20:00:00,1.6075,1.60762,1.60734,1.6076,2492900004.0
2007-03-16 20:05:00,1.60755,1.60761,1.6072,1.6073,2713200000.0
2007-03-16 20:10:00,1.60727,1.60734,1.60704,1.60718,4090800011.0
2007-03-16 20:15:00,1.60732,1.60753,1.6072,1.60738,4005000009.0
2007-03-16 20:20:00,1.6069,1.60751,1.6069,1.60717,3929099989.0
2007-03-16 20:25:00,1.60718,1.60734,1.60688,1.60703,3148100018.0
2007-03-16 20:30:00,1.6071,1.60726,1.60692,1.60695,1718800009.0
2007-03-16 20:35:00,1.6069,1.60723,1.60688,1.60711,4937299990.0
2007-03-16 20:40:00,1.6071,1.6072,1.60679,1.60701,4028399988.0
2007-03-16 20:45:00,1.60701,1.6071,1.60658,1.60682,4596800020.0
2007-03-16 20:50:00,1.6068,1.60697,1.60653,1.60685,6180500001.0
2007-03-16 20:55:00,1.60686,1.608,1.60664,1.6078,3340300016.0
2007-03-16 21:00:00,1.6077,1.6078,1.60686,1.60705,6112400019.0
2007-03-16 21:05:00,1.607,1.60705,1.60665,1.60687,2554300004.0
2007-03-16 21:10:00,1.60695,1.60722,1.60686,1.60705,3594400002.0
2007-03-16 21:15:00,1.60705,1.60718,1.60671,1.60671,4273300000.0
2007-03-16 21:20:00,1.60677,1.60695,1.60664,1.60694,3520400010.0
2007-03-16 21:25:00,1.60697,1.60717,1.60678,1.60683,3289700008.0
2007-03-16 21:30:00,1.6068,1.60717,1.6068,1.607,4659500018.0
2007-03-16 21:35:00,1.60699,1.60767,1.60677,1.60746,2371499998.0
2007-03-16 21:40:00,1.60764,1.60812,1.60751,1.60792,4295700001.0
2007-03-16 21:45:00,1.60778,1.60802,1.60765,1.60778,5016700016.0
2007-03-16 21:50:00,1.6076,1.60779,1.60743,1.6076,3101800008.0
2007-03-16 21:55:00,1.6077,1.60793,1.60753,1.6077,3290700007.0
2007-03-16 22:00:00,1.60768,1.60773,1.60702,1.60735,3427499998.0
2007-03-16 22:05:00,1.60735,1.60735,1.60689,1.60698,1784500003.0
2007-03-16 22:10:00,1.60715,1.60715,1.60687,1.60706,1641200014.0
2007-03-16 22:15:00,1.60698,1.60719,1.60673,1.607,1634999996.0
2007-03-16 22:20:00,1.60695,1.6073,1.60681,1.60713,2257200009.0
2007-03-16 22:25:00,1.6072,1.60724,1.60675,1.60702,3181300009.0
2007-03-16 22:30:00,1.60688,1.60697,1.60624,1.60662,1856000006.0
2007-03-16 22:35:00,1.60655,1.60667,1.60602,1.60635,2356600002.0
2007-03-16 22:40:00,1.60583,1.60656,1.60556,1.60648,3605200012.0
2007-03-16 22:45:00,1.60637,1.60678,1.60631,1.60665,1806999995.0
2007-03-16 22:50:00,1.60665,1.60704,1.60619,1.60686,1863200003.0
2007-03-16 22:55:00,1.60709,1.60728,1.60652,1.60681,1396000002.0
2007-03-18 23:00:00,1.60549,1.60574,1.60471,1.60566,1664999997.0
2007-03-18 23:05:00,1.6056,1.60562,1.605,1.60516,886700009.0
2007-03-18 23:10:00,1.60515,1.60573,1.60507,1.60534,895899997.0
2007-03-18 23:15:00,1.60532,1.60564,1.60502,1.60542,1727799998.0
2007-03-18 23:20:00,1.60531,1.60537,1.60456,1.60498,866700004.0
2007-03-18 23:25:00,1.60516,1.60527,1.60459,1.60477,1116500000.0
2007-03-18 23:30:00,1.60518,1.60532,1.60492,1.6051,1369400010.0
2007-03-18 23:35:00,1.60488,1.60534,1.60459,1.6048,981200011.0
2007-03-18 23:40:00,1.60457,1.60544,1.60457,1.60533,1419300005.0
2007-03-18 23:45:00,1.60508,1.60572,1.60504,1.60507,1125400002.0
2007-03-18 23:50:00,1.60505,1.60547,1.6047,1.60484,1146600008.0
2007-03-18 23:55:00,1.6051,1.60544,1.60489,1.60526,890599996.0
2007-03-19 00:00:00,1.605,1.60552,1.60471,1.60529,1232300018.0
2007-03-19 00:05:00,1.60525,1.6055,1.60479,1.60546,889100003.0
2007-03-19 00:10:00,1.60546,1.60552,1.60494,1.60518,954500001.0
2007-03-19 00:15:00,1.60515,1.60526,1.60491,1.60525,818500007.0
2007-03-19 00:20:00,1.60517,1.60548,1.60498,1.60505,1273499998.0
2007-03-19 00:25:00,1.60526,1.6053,1.60483,1.60491,1076799999.0
2007-03-19 00:30:00,1.60501,1.60512,1.60464,1.60499,1201600000.0
2007-03-19 00:35:00,1.60493,1.60493,1.60448,1.60463,709600002.0
2007-03-19 00:40:00,1.60465,1.60522,1.60419,1.60493,1412700004.0
2007-03-19 00:45:00,1.60524,1.60552,1.60506,1.60521,1094999999.0
2007-03-19 00:50:00,1.6055,1.60555,1.60525,1.6055,1288400001.0
2007-03-19 00:55:00,1.6055,1.6058,1.60527,1.60546,1346300004.0
2007-03-19 01:00:00,1.60561,1.6057,1.60529,1.6055,1388699999.0
2007-03-19 01:05:00,1.60533,1.60573,1.60529,1.60564,1376899993.0
2007-03-19 01:10:00,1.60575,1.60575,1.60523,1.60544,1169700008.0
2007-03-19 01:15:00,1.60566,1.60576,1.60521,1.60573,1610699999.0
2007-03-19 01:20:00,1.60561,1.6057,1.6053,1.60538,876600001.0
2007-03-19 01:25:00,1.60537,1.60574,1.60517,1.60566,1188399989.0
2007-03-19 01:30:00,1.6057,1.60574,1.60542,1.60553,892900002.0
2007-03-19 01:35:00,1.60553,1.60575,1.60538,1.60554,1316700006.0
2007-03-19 01:40:00,1.60545,1.6058,1.60545,1.60563,1178200007.0
2007-03-19 01:45:00,1.60564,1.60582,1.60548,1.60573,1262900001.0
2007-03-19 01:50:00,1.60572,1.60577,1.60538,1.6057,1370299997.0
2007-03-19 01:55:00,1.6053,1.60577,1.60517,1.60564,1001400008.0
2007-03-19 02:00:00,1.60557,1.60583,1.60541,1.60575,1197600001.0
2007-03-19 02:05:00,1.6057,1.60582,1.60544,1.6057,1550600004.0
2007-03-19 02:10:00,1.6056,1.60572,1.60541,1.60554,686899995.0
2007-03-19 02:15:00,1.60544,1.60578,1.60535,1.60578,912000001.0
2007-03-19 02:20:00,1.60558,1.60582,1.60549,1.60572,1378500007.0
2007-03-19 02:25:00,1.60573,1.60585,1.60549,1.60577,1307500002.0
2007-03-19 02:30:00,1.60554,1.60585,1.60518,1.60533,1016999997.0
2007-03-19 02:35:00,1.60563,1.60573,1.60517,1.60535,1132299996.0
2007-03-19 02:40:00,1.60574,1.60577,1.60548,1.60565,889900004.0
2007-03-19 02:45:00,1.60548,1.6058,1.60541,1.60562,1466000005.0
2007-03-19 02:50:00,1.60561,1.60583,1.60554,1.60569,1012300000.0
2007-03-19 02:55:00,1.60583,1.60639,1.60563,1.60623,1586600008.0
2007-03-19 03:00:00,1.60637,1.60645,1.60608,1.60628,945700000.0
2007-03-19 03:05:00,1.6065,1.60663,1.60632,1.60634,1335299996.0
2007-03-19 03:10:00,1.6065,1.60655,1.60619,1.60642,910700006.0
2007-03-19 03:15:00,1.60652,1.60688,1.60649,1.60651,1371199999.0
2007-03-19 03:20:00,1.60652,1.60673,1.60619,1.60668,1517599996.0
2007-03-19 03:25:00,1.60651,1.60672,1.60594,1.60664,1186900002.0
2007-03-19 03:30:00,1.60655,1.607,1.6065,1.60675,1390299996.0
2007-03-19 03:35:00,1.6067,1.607,1.6066,1.6069,917599992.0
2007-03-19 03:40:00,1.60685,1.60756,1.60667,1.60726,1411200005.0
2007-03-19 03:45:00,1.60712,1.6072,1.6065,1.60683,1011400011.0
2007-03-19 03:50:00,1.60702,1.6077,1.60694,1.6075,1430800001.0
2007-03-19 03:55:00,1.60745,1.60803,1.60742,1.60758,1345099992.0
2007-03-19 04:00:00,1.60768,1.60779,1.60719,1.60731,1238900006.0
2007-03-19 04:05:00,1.60734,1.60734,1.60673,1.60687,1575300001.0
2007-03-19 04:10:00,1.60696,1.60703,1.60664,1.60691,1257500008.0
2007-03-19 04:15:00,1.60675,1.6078,1.60666,1.60758,1169900016.0
2007-03-19 04:20:00,1.6075,1.60786,1.60731,1.60779,1448100002.0
2007-03-19 04:25:00,1.60778,1.60785,1.60753,1.60757,1296500009.0
2007-03-19 04:30:00,1.60787,1.6079,1.60733,1.60735,1292400012.0
2007-03-19 04:35:00,1.60756,1.60775,1.60742,1.60758,1501900003.0
2007-03-19 04:40:00,1.60772,1.60779,1.60737,1.60755,1184400005.0
2007-03-19 04:45:00,1.60755,1.60766,1.60704,1.60712,1369700002.0
2007-03-19 04:50:00,1.60721,1.60764,1.60703,1.60728,1526900006.0
2007-03-19 04:55:00,1.6073,1.60743,1.60715,1.60737,1116099999.0
2007-03-19 05:00:00,1.6074,1.60745,1.607,1.60727,1111800003.0
2007-03-19 05:05:00,1.60728,1.60732,1.60693,1.60717,1147199996.0
2007-03-19 05:10:00,1.60713,1.60734,1.60697,1.60711,1130900004.0
2007-03-19 05:15:00,1.60708,1.60732,1.60685,1.60721,1359800000.0
2007-03-19 05:20:00,1.60722,1.60745,1.60701,1.60729,1166499997.0
2007-03-19 05:25:00,1.60729,1.60741,1.60699,1.60711,1357100007.0
2007-03-19 05:30:00,1.60727,1.60747,1.60695,1.60721,1379300004.0
2007-03-19 05:35:00,1.60719,1.60737,1.60661,1.60676,1185300002.0
2007-03-19 05:40:00,1.60701,1.60701,1.60656,1.6068,1014500001.0
2007-03-19 05:45:00,1.607,1.60714,1.60675,1.60675,1510799996.0
2007-03-19 05:50:00,1.60702,1.60708,1.60678,1.60695,1702100004.0
2007-03-19 05:55:00,1.60695,1.60705,1.60672,1.6068,936399997.0
2007-03-19 06:00:00,1.6069,1.60705,1.60669,1.6069,1183800005.0
2007-03-19 06:05:00,1.6069,1.60708,1.60665,1.60705,1640499991.0
2007-03-19 06:10:00,1.60687,1.60703,1.60674,1.60691,1237599997.0
2007-03-19 06:15:00,1.607,1.60703,1.60645,1.6068,1075500000.0
2007-03-19 06:20:00,1.60674,1.60705,1.60653,1.60696,1743899993.0
2007-03-19 06:25:00,1.60699,1.60743,1.60685,1.60743,1234799998.0
2007-03-19 06:30:00,1.60724,1.60743,1.60699,1.60721,717800000.0
2007-03-19 06:35:00,1.6072,1.60755,1.60705,1.60753,1322800013.0
2007-03-19 06:40:00,1.60747,1.60755,1.60683,1.60733,1341400001.0
2007-03-19 06:45:00,1.60722,1.60757,1.60694,1.60742,1066399998.0
2007-03-19 06:50:00,1.60745,1.60762,1.60691,1.60742,1266900006.0
2007-03-19 06:55:00,1.60757,1.60767,1.60738,1.6076,1325400007.0
2007-03-19 07:00:00,1.60758,1.60773,1.6073,1.6077,1155299998.0
2007-03-19 07:05:00,1.60767,1.60773,1.60732,1.60745,1214300007.0
2007-03-19 07:10:00,1.60746,1.60778,1.60732,1.60758,1030699999.0
2007-03-19 07:15:00,1.60761,1.60773,1.60731,1.6074,1353300003.0
2007-03-19 07:20:00,1.60747,1.60774,1.60737,1.60737,1209800010.0
2007-03-19 07:25:00,1.60757,1.60774,1.6072,1.60765,1318000007.0
2007-03-19 07:30:00,1.60751,1.60782,1.60748,1.60763,912500008.0
2007-03-19 07:35:00,1.60766,1.60775,1.60751,1.60766,886900003.0
2007-03-19 07:40:00,1.60769,1.60787,1.60741,1.6078,1521000006.0
2007-03-19 07:45:00,1.60772,1.60781,1.60702,1.60752,1228000002.0
2007-03-19 07:50:00,1.60757,1.60779,1.60735,1.60759,1293800008.0
2007-03-19 07:55:00,1.60751,1.6077,1.60741,1.60741,811300005.0
2007-03-19 08:00:00,1.60757,1.60782,1.60742,1.60755,1350500005.0
2007-03-19 08:05:00,1.60775,1.60781,1.60718,1.60718,1303800005.0
2007-03-19 08:10:00,1.60729,1.60784,1.60714,1.60748,999099996.0
2007-03-19 08:15:00,1.60765,1.60778,1.60743,1.60766,509699997.0
2007-03-19 08:20:00,1.60763,1.60782,1.60741,1.6075,1265800006.0
2007-03-19 08:25:00,1.60757,1.6077,1.6073,1.60762,1336700004.0
2007-03-19 08:30:00,1.60747,1.60759,1.60719,1.60727,1057000001.0
2007-03-19 08:35:00,1.60724,1.60743,1.60706,1.6072,1363000004.0
2007-03-19 08:40:00,1.60732,1.6076,1.60708,1.6075,978899999.0
2007-03-19 08:45:00,1.60755,1.60765,1.60714,1.60735,1441200003.0
2007-03-19 08:50:00,1.60738,1.60765,1.60718,1.60739,908200004.0
2007-03-19 08:55:00,1.60757,1.60771,1.60715,1.60738,1528100007.0
2007-03-19 09:00:00,1.60722,1.60755,1.60719,1.60746,1151100007.0
2007-03-19 09:05:00,1.60745,1.6075,1.60723,1.6073,983400004.0
2007-03-19 09:10:00,1.60738,1.6075,1.60667,1.6067,1290399998.0
2007-03-19 09:15:00,1.60736,1.60769,1.60718,1.60757,1024800004.0
2007-03-19 09:20:00,1.60767,1.60786,1.60742,1.60756,1447900003.0
2007-03-19 09:25:00,1.60741,1.60816,1.60741,1.60803,1241899994.0
2007-03-19 09:30:00,1.60802,1.60825,1.60788,1.60799,1243500011.0
2007-03-19 09:35:00,1.60797,1.60835,1.60778,1.60783,1576200006.0
2007-03-19 09:40:00,1.60807,1.60839,1.60768,1.60785,818599999.0
2007-03-19 09:45:00,1.60793,1.60822,1.60789,1.60807,1414100002.0
2007-03-19 09:50:00,1.60818,1.60828,1.60783,1.60792,1174200003.0
2007-03-19 09:55:00,1.60792,1.60816,1.60754,1.60777,1563800002.0
2007-03-19 10:00:00,1.60784,1.60818,1.60784,1.60802,1344699999.0
2007-03-19 10:05:00,1.6077,1.60803,1.60738,1.6077,1696799988.0
2007-03-19 10:10:00,1.60754,1.60796,1.6075,1.60768,1839200003.0
2007-03-19 10:15:00,1.60762,1.60793,1.60747,1.60788,1609500009.0
2007-03-19 10:20:00,1.60787,1.60843,1.60783,1.60822,901900004.0
2007-03-19 10:25:00,1.60827,1.60842,1.60794,1.60821,1631599999.0
2007-03-19 10:30:00,1.60822,1.60861,1.60811,1.60858,1216100006.0
2007-03-19 10:35:00,1.60857,1.60888,1.60856,1.60875,1267800002.0
2007-03-19 10:40:00,1.60847,1.60902,1.60837,1.609,1555500007.0
2007-03-19 10:45:00,1.609,1.60915,1.60871,1.609,1514600003.0
2007-03-19 10:50:00,1.60898,1.60978,1.60885,1.6096,1147200000.0
2007-03-19 10:55:00,1.6097,1.60983,1.60921,1.60921,1322999999.0
2007-03-19 11:00:00,1.60935,1.60951,1.60899,1.60915,1187200001.0
2007-03-19 11:05:00,1.60919,1.6094,1.6091,1.60926,982300006.0
2007-03-19 11:10:00,1.60933,1.60996,1.60921,1.60987,1998899996.0
2007-03-19 11:15:00,1.60985,1.61033,1.60962,1.61026,1422300011.0
2007-03-19 11:20:00,1.61029,1.61067,1.61022,1.61042,1547899994.0
2007-03-19 11:25:00,1.61035,1.61035,1.61003,1.61007,1402000001.0
2007-03-19 11:30:00,1.61013,1.6103,1.60996,1.61012,1684200008.0
2007-03-19 11:35:00,1.61009,1.6106,1.61005,1.61042,1220599992.0
2007-03-19 11:40:00,1.61024,1.61062,1.61024,1.6104,1445000000.0
2007-03-19 11:45:00,1.61051,1.61065,1.61013,1.6105,1483400002.0
2007-03-19 11:50:00,1.61046,1.61078,1.61026,1.61045,1801000002.0
2007-03-19 11:55:00,1.61038,1.61059,1.61007,1.61045,1802099995.0
2007-03-19 12:00:00,1.61069,1.61111,1.61048,1.61081,1926400008.0
2007-03-19 12:05:00,1.61088,1.61111,1.61073,1.61091,1425499983.0
2007-03-19 12:10:00,1.61096,1.61146,1.61077,1.61084,1329499996.0
2007-03-19 12:15:00,1.6109,1.61098,1.6104,1.61081,1195700013.0
2007-03-19 12:20:00,1.61077,1.6108,1.61043,1.61065,1005300000.0
2007-03-19 12:25:00,1.61056,1.61079,1.61023,1.61035,1734200000.0
2007-03-19 12:30:00,1.61028,1.61044,1.60989,1.61011,1230399991.0
2007-03-19 12:35:00,1.61007,1.61029,1.60986,1.61005,1503600005.0
2007-03-19 12:40:00,1.61016,1.61066,1.60986,1.61066,1376000008.0
2007-03-19 12:45:00,1.6105,1.61062,1.6102,1.61043,1698799998.0
2007-03-19 12:50:00,1.61022,1.6105,1.61003,1.61043,1527299989.0
2007-03-19 12:55:00,1.61037,1.61074,1.61025,1.61051,1647200002.0
2007-03-19 13:00:00,1.61036,1.61043,1.60999,1.61012,1298599996.0
2007-03-19 13:05:00,1.61019,1.61064,1.61003,1.61064,1258700001.0
2007-03-19 13:10:00,1.61045,1.61066,1.61018,1.61057,879300003.0
2007-03-19 13:15:00,1.61053,1.61079,1.6104,1.61061,1430200002.0
2007-03-19 13:20:00,1.61073,1.61086,1.61054,1.61084,1223000005.0
2007-03-19 13:25:00,1.61081,1.61101,1.61066,1.61093,1428300014.0
2007-03-19 13:30:00,1.61089,1.61104,1.61066,1.61074,1477399999.0
2007-03-19 13:35:00,1.61086,1.6113,1.61071,1.6112,1143399996.0
2007-03-19 13:40:00,1.6112,1.61131,1.61086,1.61097,1586000007.0
2007-03-19 13:45:00,1.61104,1.61152,1.61103,1.61147,1419100005.0
2007-03-19 13:50:00,1.61138,1.61153,1.61126,1.61153,1288600001.0
2007-03-19 13:55:00,1.61162,1.61173,1.61127,1.61153,1364600002.0
2007-03-19 14:00:00,1.61153,1.61171,1.61117,1.61153,1236500005.0
2007-03-19 14:05:00,1.61189,1.61272,1.61184,1.61232,1244800002.0
2007-03-19 14:10:00,1.61222,1.61239,1.61197,1.61217,1650100009.0
2007-03-19 14:15:00,1.6123,1.61236,1.61152,1.61157,1466500004.0
2007-03-19 14:20:00,1.61168,1.61192,1.61132,1.61164,1993500013.0
2007-03-19 14:25:00,1.61174,1.61232,1.61148,1.61217,1562900013.0
2007-03-19 14:30:00,1.6122,1.6123,1.61186,1.61186,1554200004.0
2007-03-19 14:35:00,1.61188,1.61224,1.61177,1.61212,1522000006.0
2007-03-19 14:40:00,1.61215,1.61227,1.61176,1.61182,1478500000.0
2007-03-19 14:45:00,1.61199,1.61209,1.61161,1.61164,1139700004.0
2007-03-19 14:50:00,1.61185,1.61196,1.61145,1.61172,1744599998.0
2007-03-19 14:55:00,1.61153,1.61153,1.61098,1.61116,1465800005.0
2007-03-19 15:00:00,1.61121,1.61125,1.61065,1.61083,1862099999.0
2007-03-19 15:05:00,1.61087,1.61126,1.61054,1.61079,1151800004.0
2007-03-19 15:10:00,1.61079,1.61094,1.61057,1.61057,1364900001.0
2007-03-19 15:15:00,1.61049,1.61072,1.61005,1.6102,1357700007.0
2007-03-19 15:20:00,1.61015,1.61051,1.61,1.61048,1086200002.0
2007-03-19 15:25:00,1.6105,1.61068,1.61032,1.61037,1698300001.0
2007-03-19 15:30:00,1.61036,1.61113,1.61033,1.61089,1515700010.0
2007-03-19 15:35:00,1.61123,1.61135,1.61058,1.61077,1315799994.0
2007-03-19 15:40:00,1.61077,1.61104,1.61059,1.61097,1306100003.0
2007-03-19 15:45:00,1.61102,1.61112,1.61069,1.61088,1343599997.0
2007-03-19 15:50:00,1.61085,1.61117,1.61077,1.61108,1354800007.0
2007-03-19 15:55:00,1.61123,1.61144,1.61099,1.61135,1017700004.0
2007-03-19 16:00:00,1.61119,1.61141,1.61087,1.61127,1362100006.0
2007-03-19 16:05:00,1.61126,1.61141,1.61108,1.61126,1057200003.0
2007-03-19 16:10:00,1.61133,1.61141,1.61103,1.61127,1521900005.0
2007-03-19 16:15:00,1.61086,1.61141,1.61086,1.6113,1724399992.0
2007-03-19 16:20:00,1.61134,1.61139,1.61104,1.61114,1689600010.0
2007-03-19 16:25:00,1.61112,1.61125,1.61081,1.61115,1374100001.0
2007-03-19 16:30:00,1.6108,1.6113,1.6108,1.61118,1093300004.0
2007-03-19 16:35:00,1.61115,1.61143,1.61107,1.61117,1676200001.0
2007-03-19 16:40:00,1.61136,1.6115,1.6111,1.61142,1290699994.0
2007-03-19 16:45:00,1.61134,1.61142,1.61117,1.6113,1009900003.0
2007-03-19 16:50:00,1.61135,1.61153,1.61105,1.61122,1249500006.0
2007-03-19 16:55:00,1.61132,1.61153,1.61093,1.61148,1394200003.0
2007-03-19 17:00:00,1.61139,1.61168,1.61111,1.61131,1733300003.0
2007-03-19 17:05:00,1.61158,1.61164,1.6112,1.61129,1532799993.0
2007-03-19 17:10:00,1.611,1.61147,1.61091,1.61128,1364099991.0
2007-03-19 17:15:00,1.61128,1.61153,1.61105,1.61132,1440600000.0
2007-03-19 17:20:00,1.61145,1.61175,1.61129,1.61164,1633000008.0
2007-03-19 17:25:00,1.61164,1.61187,1.61147,1.61169,1222799999.0
2007-03-19 17:30:00,1.61155,1.61174,1.61139,1.61169,1210300004.0
2007-03-19 17:35:00,1.61169,1.6118,1.61134,1.6115,980900005.0
2007-03-19 17:40:00,1.61136,1.61158,1.61089,1.61118,1462200011.0
2007-03-19 17:45:00,1.61118,1.61131,1.61103,1.61128,1753799997.0
2007-03-19 17:50:00,1.61121,1.61139,1.61095,1.61128,1655600003.0
2007-03-19 17:55:00,1.61126,1.61241,1.61126,1.61232,1041700009.0
2007-03-19 18:00:00,1.61222,1.61248,1.612,1.6121,8876100046.0
2007-03-19 18:05:00,1.612,1.61248,1.6118,1.61203,6044900029.0
2007-03-19 18:10:00,1.61201,1.6124,1.61169,1.6123,7969000003.0
2007-03-19 18:15:00,1.61192,1.61266,1.61186,1.61257,8104799997.0
2007-03-19 18:20:00,1.6127,1.61328,1.6127,1.6128,4762299992.0
2007-03-19 18:25:00,1.613,1.61378,1.6124,1.61368,7205300001.0
2007-03-19 18:30:00,1.61367,1.61373,1.6125,1.6125,7455700031.0
2007-03-19 18:35:00,1.61274,1.61296,1.61229,1.6126,8473300014.0
2007-03-19 18:40:00,1.6131,1.6131,1.61249,1.61251,4935999985.0
2007-03-19 18:45:00,1.61262,1.61276,1.61234,1.61253,2675800014.0
2007-03-19 18:50:00,1.6124,1.6128,1.61231,1.61273,5264499990.0
2007-03-19 18:55:00,1.61272,1.61285,1.61236,1.61261,5702699993.0
2007-03-19 19:00:00,1.61244,1.61271,1.61197,1.61197,2215100016.0
2007-03-19 19:05:00,1.61208,1.61222,1.61188,1.61209,5865999994.0
2007-03-19 19:10:00,1.61208,1.61239,1.61199,1.61219,4099199997.0
2007-03-19 19:15:00,1.61227,1.61269,1.61224,1.61248,4659500044.0
2007-03-19 19:20:00,1.61267,1.61297,1.61251,1.61284,3574100008.0
2007-03-19 19:25:00,1.61266,1.6128,1.61226,1.61242,4236899995.0
2007-03-19 19:30:00,1.6127,1.6128,1.6123,1.61242,5506800033.0
2007-03-19 19:35:00,1.61252,1.61296,1.6123,1.61281,3843300011.0
2007-03-19 19:40:00,1.61292,1.61307,1.61275,1.6128,2938400006.0
2007-03-19 19:45:00,1.61281,1.61303,1.61264,1.61289,3124500005.0
2007-03-19 19:50:00,1.61283,1.61294,1.61269,1.61281,2011400011.0
2007-03-19 19:55:00,1.61298,1.61302,1.61263,1.6129,6295600016.0
2007-03-19 20:00:00,1.61294,1.61315,1.6126,1.61308,2318000007.0
2007-03-19 20:05:00,1.6131,1.6131,1.61272,1.613,2953900014.0
2007-03-19 20:10:00,1.61289,1.61311,1.61279,1.613,4066900006.0
2007-03-19 20:15:00,1.613,1.61318,1.6123,1.6123,4515600003.0
2007-03-19 20:20:00,1.6124,1.61303,1.6124,1.61281,3930199993.0
2007-03-19 20:25:00,1.61281,1.61304,1.6124,1.61258,4889000011.0
2007-03-19 20:30:00,1.61263,1.61273,1.61243,1.61247,822799999.0
2007-03-19 20:35:00,1.61263,1.61285,1.61246,1.61261,5223900001.0
2007-03-19 20:40:00,1.61272,1.61287,1.61249,1.61271,4417799998.0
2007-03-19 20:45:00,1.61273,1.61282,1.6124,1.6126,4193900016.0
2007-03-19 20:50:00,1.61258,1.61272,1.61235,1.61248,5650700016.0
2007-03-19 20:55:00,1.6125,1.6126,1.6125,1.6126,656099994.0
2007-03-19 21:00:00,1.61194,1.61238,1.61182,1.61213,3003099993.0
2007-03-19 21:05:00,1.61209,1.61234,1.61193,1.61198,3075100016.0
2007-03-19 21:10:00,1.61218,1.61229,1.61203,1.61225,3913900026.0
2007-03-19 21:15:00,1.61228,1.61241,1.61192,1.61199,4423600009.0
2007-03-19 21:20:00,1.61213,1.6124,1.61201,1.61229,3838200007.0
2007-03-19 21:25:00,1.61215,1.61237,1.61189,1.61225,3828000023.0
2007-03-19 21:30:00,1.61234,1.6124,1.61197,1.61214,4580800012.0
2007-03-19 21:35:00,1.61204,1.61235,1.61198,1.612,2135200005.0
2007-03-19 21:40:00,1.6123,1.6124,1.61208,1.61225,4743099998.0
2007-03-19 21:45:00,1.61222,1.61275,1.61222,1.61232,4937199996.0
2007-03-19 21:50:00,1.61238,1.61258,1.6123,1.6125,3142900006.0
2007-03-19 21:55:00,1.61252,1.61263,1.61236,1.6124,3553700023.0
2007-03-19 22:00:00,1.61238,1.61268,1.61231,1.6124,3000500000.0
2007-03-19 22:05:00,1.61248,1.61253,1.61224,1.6123,1765200008.0
2007-03-19 22:10:00,1.61239,1.6126,1.61214,1.61235,1656199999.0
2007-03-19 22:15:00,1.6123,1.6126,1.61219,1.6123,1831500001.0
2007-03-19 22:20:00,1.61223,1.6126,1.61222,1.61243,1755700000.0
2007-03-19 22:25:00,1.61247,1.61248,1.61204,1.61223,2932000020.0
2007-03-19 22:30:00,1.61201,1.61242,1.61185,1.6124,2048900019.0
2007-03-19 22:35:00,1.61245,1.61269,1.6123,1.61258,2369400001.0
2007-03-19 22:40:00,1.61236,1.61272,1.6122,1.6126,3761599996.0
2007-03-19 22:45:00,1.6126,1.61271,1.6123,1.61241,1784200015.0
2007-03-19 22:50:00,1.61249,1.61271,1.61227,1.61252,1811799997.0
2007-03-19 22:55:00,1.61258,1.61258,1.61193,1.61193,1542399999.0
2007-03-19 23:00:00,1.61212,1.61278,1.61195,1.61273,1479599995.0
2007-03-19 23:05:00,1.61251,1.61296,1.6123,1.61247,1080400002.0
2007-03-19 23:10:00,1.61239,1.61255,1.61211,1.61211,1133900003.0
2007-03-19 23:15:00,1.61206,1.61233,1.61192,1.61203,1231500003.0
2007-03-19 23:20:00,1.61218,1.61226,1.612,1.61225,611799998.0
2007-03-19 23:25:00,1.61223,1.61238,1.61141,1.61141,1196299999.0
2007-03-19 23:30:00,1.61227,1.6123,1.61189,1.61223,1303500000.0
2007-03-19 23:35:00,1.61213,1.61226,1.61173,1.61218,1379499992.0
2007-03-19 23:40:00,1.61203,1.61233,1.61183,1.61202,1467400003.0
2007-03-19 23:45:00,1.61201,1.61212,1.61172,1.61172,675200004.0
2007-03-19 23:50:00,1.6119,1.61224,1.61176,1.6121,988300003.0
2007-03-19 23:55:00,1.61208,1.61236,1.61202,1.61225,869700001.0
2007-03-20 00:00:00,1.61219,1.61249,1.61202,1.61249,1071600009.0
2007-03-20 00:05:00,1.61242,1.61271,1.61231,1.61248,1051000007.0
2007-03-20 00:10:00,1.61257,1.61265,1.61232,1.6126,884300004.0
2007-03-20 00:15:00,1.61256,1.61263,1.61221,1.61255,1023300013.0
2007-03-20 00:20:00,1.61246,1.61254,1.61197,1.61197,1508700002.0
2007-03-20 00:25:00,1.6122,1.61233,1.61201,1.61215,1552300009.0
2007-03-20 00:30:00,1.61235,1.61238,1.61199,1.61212,1388899993.0
2007-03-20 00:35:00,1.61194,1.61206,1.6117,1.61203,1325999999.0
2007-03-20 00:40:00,1.61218,1.61221,1.61187,1.61195,1245200010.0
2007-03-20 00:45:00,1.61195,1.61219,1.6119,1.61202,1123299999.0
2007-03-20 00:50:00,1.61195,1.61231,1.61174,1.61215,994600003.0
2007-03-20 00:55:00,1.61225,1.61238,1.61203,1.61215,1324400000.0
2007-03-20 01:00:00,1.6119,1.6124,1.61176,1.6124,1527700014.0
2007-03-20 01:05:00,1.61244,1.6125,1.6122,1.6124,1148100008.0
2007-03-20 01:10:00,1.61248,1.61256,1.61177,1.61247,1245700004.0
2007-03-20 01:15:00,1.61241,1.61255,1.61165,1.61231,1377900001.0
2007-03-20 01:20:00,1.61172,1.61254,1.6117,1.61229,1294800003.0
2007-03-20 01:25:00,1.61172,1.6125,1.61172,1.61214,888399993.0
2007-03-20 01:30:00,1.61248,1.61259,1.61215,1.61241,1094000002.0
2007-03-20 01:35:00,1.6124,1.61246,1.61215,1.6123,1249799999.0
2007-03-20 01:40:00,1.61235,1.61271,1.61217,1.61242,1195100001.0
2007-03-20 01:45:00,1.61246,1.61261,1.61221,1.61239,1373099996.0
2007-03-20 01:50:00,1.61248,1.6126,1.61224,1.61233,1264700000.0
2007-03-20 01:55:00,1.61232,1.61244,1.61199,1.61226,962499999.0
2007-03-20 02:00:00,1.61226,1.61256,1.61196,1.61243,1125299999.0
2007-03-20 02:05:00,1.61246,1.6126,1.61212,1.61247,1466100001.0
2007-03-20 02:10:00,1.6126,1.61263,1.61229,1.61263,1214199999.0
2007-03-20 02:15:00,1.61231,1.6126,1.612,1.61229,417300002.0
2007-03-20 02:20:00,1.61248,1.61268,1.61238,1.61268,1591799999.0
2007-03-20 02:25:00,1.61259,1.61265,1.61235,1.61257,812300000.0
2007-03-20 02:30:00,1.61231,1.61274,1.61231,1.61274,1270999997.0
2007-03-20 02:35:00,1.61288,1.61301,1.61256,1.61284,1114299998.0
2007-03-20 02:40:00,1.61302,1.61312,1.61278,1.61305,1156799998.0
2007-03-20 02:45:00,1.61315,1.61338,1.61304,1.61317,761300003.0
2007-03-20 02:50:00,1.61322,1.61333,1.61293,1.61306,1006299997.0
2007-03-20 02:55:00,1.61311,1.61324,1.61272,1.6132,1179699996.0
2007-03-20 03:00:00,1.61305,1.61332,1.61294,1.61312,1294899999.0
2007-03-20 03:05:00,1.61306,1.61333,1.61287,1.61327,1082300003.0
2007-03-20 03:10:00,1.61312,1.61338,1.61293,1.61318,1417200005.0
2007-03-20 03:15:00,1.61314,1.61345,1.61297,1.61324,1383900006.0
2007-03-20 03:20:00,1.61326,1.61367,1.61319,1.61364,1061000005.0
2007-03-20 03:25:00,1.61367,1.61367,1.61324,1.61359,1066000000.0
2007-03-20 03:30:00,1.61355,1.61375,1.61331,1.61368,1536100009.0
2007-03-20 03:35:00,1.61365,1.61365,1.61314,1.61334,1141599997.0
2007-03-20 03:40:00,1.61336,1.61336,1.61292,1.61292,1520500008.0
2007-03-20 03:45:00,1.613,1.61313,1.61268,1.61283,1426699999.0
2007-03-20 03:50:00,1.61284,1.61312,1.61269,1.61303,1355300010.0
2007-03-20 03:55:00,1.6128,1.61313,1.61237,1.61286,1139999999.0
2007-03-20 04:00:00,1.61295,1.61305,1.61275,1.61288,1391999998.0
2007-03-20 04:05:00,1.61288,1.61304,1.61223,1.61286,1182700002.0
2007-03-20 04:10:00,1.61292,1.61302,1.6124,1.61276,1132400002.0
2007-03-20 04:15:00,1.61284,1.61299,1.61253,1.61253,1380199998.0
2007-03-20 04:20:00,1.61271,1.61285,1.61237,1.6128,1306500000.0
2007-03-20 04:25:00,1.61288,1.61299,1.61262,1.61262,1172700004.0
2007-03-20 04:30:00,1.61273,1.61285,1.61232,1.61249,902099996.0
2007-03-20 04:35:00,1.61256,1.61276,1.61222,1.61237,1514599997.0
2007-03-20 04:40:00,1.61243,1.61282,1.61238,1.61263,1517800004.0
2007-03-20 04:45:00,1.61261,1.61362,1.6124,1.6133,1325200013.0
2007-03-20 04:50:00,1.61298,1.61326,1.61283,1.61294,1248599998.0
2007-03-20 04:55:00,1.61303,1.61346,1.61295,1.61331,1484799997.0
2007-03-20 05:00:00,1.6133,1.61347,1.6131,1.61324,1379600007.0
2007-03-20 05:05:00,1.6133,1.61348,1.61318,1.61335,927299997.0
2007-03-20 05:10:00,1.61324,1.61349,1.61315,1.61328,1608000020.0
2007-03-20 05:15:00,1.61338,1.61346,1.61316,1.61333,777200009.0
2007-03-20 05:20:00,1.61338,1.61347,1.61312,1.61342,1025800000.0
2007-03-20 05:25:00,1.61327,1.6135,1.61314,1.61341,1209800003.0
2007-03-20 05:30:00,1.61344,1.61355,1.61318,1.61318,1204899998.0
2007-03-20 05:35:00,1.61347,1.61353,1.61323,1.61323,1282600002.0
2007-03-20 05:40:00,1.6134,1.61368,1.61321,1.61356,1150399999.0
2007-03-20 05:45:00,1.61344,1.61388,1.61339,1.61341,1786000004.0
2007-03-20 05:50:00,1.61371,1.61371,1.61311,1.61335,1639499991.0
2007-03-20 05:55:00,1.6134,1.6136,1.61322,1.61347,1313500001.0
2007-03-20 06:00:00,1.61343,1.61359,1.61311,1.61325,1284100010.0
2007-03-20 06:05:00,1.6134,1.61362,1.61324,1.61354,1748600012.0
2007-03-20 06:10:00,1.61362,1.61394,1.61336,1.6137,1191100001.0
2007-03-20 06:15:00,1.61374,1.61385,1.61323,1.61345,912499999.0
2007-03-20 06:20:00,1.6135,1.61375,1.61303,1.61363,1253899999.0
2007-03-20 06:25:00,1.6137,1.61375,1.61325,1.61366,1442600012.0
2007-03-20 06:30:00,1.61339,1.61356,1.61296,1.6134,1426800003.0
2007-03-20 06:35:00,1.61333,1.61345,1.61288,1.61328,1078799998.0
2007-03-20 06:40:00,1.61336,1.61341,1.61306,1.61307,1021400002.0
2007-03-20 06:45:00,1.61313,1.61342,1.61308,1.6132,1086000007.0
2007-03-20 06:50:00,1.61302,1.61343,1.61271,1.61335,1287400007.0
2007-03-20 06:55:00,1.61341,1.61344,1.61312,1.61328,1422100008.0
2007-03-20 07:00:00,1.61333,1.61343,1.61299,1.61329,1460400004.0
2007-03-20 07:05:00,1.61327,1.6134,1.61296,1.6132,1354999997.0
2007-03-20 07:10:00,1.61332,1.61345,1.61302,1.61325,1289900008.0
2007-03-20 07:15:00,1.61325,1.61343,1.61314,1.61342,1335300003.0
2007-03-20 07:20:00,1.61315,1.61343,1.61294,1.61307,1120999996.0
2007-03-20 07:25:00,1.61308,1.61365,1.61308,1.61345,1392300001.0
2007-03-20 07:30:00,1.61333,1.6135,1.61289,1.6132,1341099999.0
2007-03-20 07:35:00,1.61315,1.61346,1.61315,1.61335,1124300005.0
2007-03-20 07:40:00,1.61314,1.61352,1.61295,1.61346,1381400005.0
2007-03-20 07:45:00,1.61357,1.61359,1.61302,1.61322,1674300001.0
2007-03-20 07:50:00,1.61322,1.61348,1.61308,1.61339,1669799998.0
2007-03-20 07:55:00,1.61338,1.61338,1.61307,1.61323,1546400005.0
2007-03-20 08:00:00,1.61333,1.61333,1.61291,1.61313,1345400011.0
2007-03-20 08:05:00,1.61319,1.61329,1.61291,1.61305,1983199998.0
2007-03-20 08:10:00,1.61299,1.61352,1.61279,1.6133,1402099991.0
2007-03-20 08:15:00,1.61345,1.61357,1.61317,1.61336,1566800012.0
2007-03-20 08:20:00,1.61331,1.61369,1.61319,1.61329,1131600009.0
2007-03-20 08:25:00,1.61318,1.61348,1.61318,1.61333,1280100010.0
2007-03-20 08:30:00,1.61338,1.61345,1.6131,1.61317,1262199995.0
2007-03-20 08:35:00,1.6133,1.6135,1.61307,1.61333,1620900001.0
2007-03-20 08:40:00,1.61322,1.61353,1.61288,1.6134,1403500000.0
2007-03-20 08:45:00,1.61359,1.6137,1.613,1.61338,1716299998.0
2007-03-20 08:50:00,1.61323,1.6136,1.61316,1.61328,1336799988.0
2007-03-20 08:55:00,1.61341,1.61348,1.61309,1.61314,1052800012.0
2007-03-20 09:00:00,1.6133,1.61345,1.61317,1.61338,989699999.0
2007-03-20 09:05:00,1.61345,1.61347,1.61284,1.61308,1343900000.0
2007-03-20 09:10:00,1.6131,1.61348,1.613,1.61348,894700005.0
2007-03-20 09:15:00,1.61347,1.61349,1.61314,1.61326,1148400003.0
2007-03-20 09:20:00,1.61342,1.61347,1.61309,1.61334,1686600002.0
2007-03-20 09:25:00,1.61329,1.61405,1.61329,1.61389,1009699995.0
2007-03-20 09:30:00,1.61392,1.614,1.61359,1.61365,1540799998.0
2007-03-20 09:35:00,1.61373,1.61387,1.61338,1.61366,1361800008.0
2007-03-20 09:40:00,1.6136,1.61385,1.61347,1.61374,1392100003.0
2007-03-20 09:45:00,1.6138,1.6138,1.61343,1.61352,1136700005.0
2007-03-20 09:50:00,1.61353,1.61365,1.61331,1.61346,1072099998.0
2007-03-20 09:55:00,1.6133,1.61345,1.61312,1.61318,1357399999.0
2007-03-20 10:00:00,1.61322,1.61357,1.61317,1.61351,1562899997.0
2007-03-20 10:05:00,1.61342,1.61378,1.61315,1.6136,1584599998.0
2007-03-20 10:10:00,1.61356,1.61388,1.6135,1.61386,1350599997.0
2007-03-20 10:15:00,1.61385,1.61394,1.61344,1.61378,1493499994.0
2007-03-20 10:20:00,1.61374,1.61405,1.61369,1.61394,1038300002.0
2007-03-20 10:25:00,1.61409,1.61416,1.61367,1.61367,1176499997.0
2007-03-20 10:30:00,1.61378,1.61387,1.61329,1.61347,1392699998.0
2007-03-20 10:35:00,1.61333,1.61359,1.61307,1.61312,1375500004.0
2007-03-20 10:40:00,1.61295,1.61323,1.61252,1.61257,1379599997.0
2007-03-20 10:45:00,1.61255,1.61291,1.61234,1.61273,1412800002.0
2007-03-20 10:50:00,1.61263,1.61291,1.61236,1.61275,1338200004.0
2007-03-20 10:55:00,1.61261,1.61291,1.61241,1.61265,1330400000.0
2007-03-20 11:00:00,1.61254,1.61272,1.61227,1.61243,1165500004.0
2007-03-20 11:05:00,1.61244,1.61275,1.6124,1.61245,1018000000.0
2007-03-20 11:10:00,1.61233,1.61262,1.61229,1.61239,1686200001.0
2007-03-20 11:15:00,1.61217,1.61243,1.61202,1.61233,1475800002.0
2007-03-20 11:20:00,1.61236,1.61246,1.6121,1.61227,1776500006.0
2007-03-20 11:25:00,1.61238,1.6125,1.61171,1.61173,1361900003.0
2007-03-20 11:30:00,1.61186,1.61244,1.61156,1.61161,1789399998.0
2007-03-20 11:35:00,1.61156,1.612,1.61145,1.61184,1597499998.0
2007-03-20 11:40:00,1.6119,1.6123,1.61177,1.61225,1464900003.0
2007-03-20 11:45:00,1.61219,1.61257,1.61201,1.61236,1546600014.0
2007-03-20 11:50:00,1.61244,1.61271,1.61183,1.61192,1911200004.0
2007-03-20 11:55:00,1.61185,1.61203,1.61166,1.61185,1416899996.0
2007-03-20 12:00:00,1.61206,1.6136,1.61197,1.61333,1765399995.0
2007-03-20 12:05:00,1.61338,1.6136,1.61317,1.61345,1395400013.0
2007-03-20 12:10:00,1.61357,1.61361,1.61313,1.61325,1335900008.0
2007-03-20 12:15:00,1.61336,1.61344,1.61314,1.61336,1398500013.0
2007-03-20 12:20:00,1.61329,1.61362,1.61324,1.61343,1598899990.0
2007-03-20 12:25:00,1.61352,1.61388,1.61333,1.61388,1622299996.0
2007-03-20 12:30:00,1.614,1.61404,1.61348,1.61373,1684900024.0
2007-03-20 12:35:00,1.6137,1.61384,1.61347,1.61361,1062499997.0
2007-03-20 12:40:00,1.61363,1.61409,1.61349,1.61409,1499999991.0
2007-03-20 12:45:00,1.61395,1.61411,1.61376,1.61398,1436100001.0
2007-03-20 12:50:00,1.614,1.61405,1.61359,1.61383,1506199998.0
2007-03-20 12:55:00,1.61397,1.61399,1.61328,1.61333,1150200001.0
2007-03-20 13:00:00,1.6132,1.61352,1.61316,1.61326,1190899997.0
2007-03-20 13:05:00,1.61324,1.61349,1.61294,1.61327,1115100001.0
2007-03-20 13:10:00,1.61305,1.61338,1.61268,1.61287,1307000008.0
2007-03-20 13:15:00,1.61289,1.61297,1.61258,1.61281,1306500003.0
2007-03-20 13:20:00,1.61283,1.61292,1.6125,1.61288,1216999998.0
2007-03-20 13:25:00,1.61284,1.61289,1.61207,1.61225,1343900002.0
2007-03-20 13:30:00,1.61231,1.61245,1.61211,1.61235,1542600014.0
2007-03-20 13:35:00,1.61235,1.61245,1.61209,1.61239,1041499998.0
2007-03-20 13:40:00,1.61225,1.61238,1.61192,1.61227,928899999.0
2007-03-20 13:45:00,1.61231,1.61239,1.61165,1.61239,1289300011.0
2007-03-20 13:50:00,1.61231,1.61269,1.61228,1.61263,1267900004.0
2007-03-20 13:55:00,1.61256,1.61267,1.61231,1.61249,1558900002.0
2007-03-20 14:00:00,1.61259,1.61277,1.6123,1.6127,1556600012.0
2007-03-20 14:05:00,1.61268,1.61283,1.61255,1.61263,1596700013.0
2007-03-20 14:10:00,1.61276,1.6132,1.61256,1.61298,1507100005.0
2007-03-20 14:15:00,1.61308,1.61315,1.6127,1.61277,1540300005.0
2007-03-20 14:20:00,1.61279,1.61306,1.61271,1.61293,1822200006.0
2007-03-20 14:25:00,1.61284,1.61304,1.6124,1.61258,1524999998.0
2007-03-20 14:30:00,1.6127,1.61348,1.61248,1.61336,1798500005.0
2007-03-20 14:35:00,1.61333,1.61346,1.61296,1.61327,1980500012.0
2007-03-20 14:40:00,1.61342,1.61349,1.61284,1.61284,1760199998.0
2007-03-20 14:45:00,1.6129,1.61304,1.61191,1.61214,1219900005.0
2007-03-20 14:50:00,1.61243,1.61297,1.61237,1.61249,1443900015.0
2007-03-20 14:55:00,1.61258,1.61265,1.61179,1.61188,1456500002.0
2007-03-20 15:00:00,1.612,1.612,1.6112,1.61153,1410400008.0
2007-03-20 15:05:00,1.6114,1.61212,1.61124,1.61193,1348499999.0
2007-03-20 15:10:00,1.61204,1.61233,1.61193,1.61223,1548000008.0
2007-03-20 15:15:00,1.61217,1.61227,1.61122,1.61139,1624400002.0
2007-03-20 15:20:00,1.6114,1.61171,1.61123,1.61137,916700000.0
2007-03-20 15:25:00,1.61113,1.61139,1.61082,1.61133,1149600007.0
2007-03-20 15:30:00,1.61106,1.61144,1.61096,1.61098,1486700002.0
2007-03-20 15:35:00,1.61093,1.61125,1.61059,1.61125,1073300003.0
2007-03-20 15:40:00,1.61126,1.61147,1.61118,1.61132,706600004.0
2007-03-20 15:45:00,1.6112,1.61182,1.6112,1.6117,1591500015.0
2007-03-20 15:50:00,1.61162,1.61206,1.61148,1.61173,1766700009.0
2007-03-20 15:55:00,1.61167,1.61196,1.61149,1.6118,1274100004.0
2007-03-20 16:00:00,1.61204,1.61213,1.61146,1.61197,1377399994.0
2007-03-20 16:05:00,1.61204,1.61223,1.61182,1.61202,1237000004.0
2007-03-20 16:10:00,1.61212,1.61227,1.61183,1.61209,1486399993.0
2007-03-20 16:15:00,1.61178,1.61224,1.61178,1.61208,1729600006.0
2007-03-20 16:20:00,1.61196,1.6122,1.6118,1.61194,1403000014.0
2007-03-20 16:25:00,1.612,1.61207,1.61158,1.61196,1273599991.0
2007-03-20 16:30:00,1.61198,1.61202,1.61164,1.61177,1824699993.0
2007-03-20 16:35:00,1.61192,1.61221,1.61162,1.61188,1630400018.0
2007-03-20 16:40:00,1.61185,1.61202,1.61157,1.61182,1559499997.0
2007-03-20 16:45:00,1.61162,1.61177,1.61123,1.61156,1418500007.0
2007-03-20 16:50:00,1.61153,1.61204,1.61142,1.61163,1236700007.0
2007-03-20 16:55:00,1.61181,1.61226,1.61169,1.61226,1283199997.0
2007-03-20 17:00:00,1.61215,1.61247,1.61145,1.61145,1994699994.0
2007-03-20 17:05:00,1.61168,1.61171,1.61135,1.6116,1604199993.0
2007-03-20 17:10:00,1.61163,1.61183,1.61145,1.61168,1452499990.0
2007-03-20 17:15:00,1.61163,1.61176,1.61131,1.61158,1284499999.0
2007-03-20 17:20:00,1.61148,1.61159,1.61129,1.61136,1705800006.0
2007-03-20 17:25:00,1.6114,1.61169,1.61137,1.61154,1267200002.0
2007-03-20 17:30:00,1.61154,1.61188,1.61132,1.61167,1418299992.0
2007-03-20 17:35:00,1.61176,1.61195,1.61157,1.6118,952800006.0
2007-03-20 17:40:00,1.61169,1.612,1.6116,1.61195,1554499997.0
2007-03-20 17:45:00,1.61185,1.6121,1.61151,1.61202,1435900001.0
2007-03-20 17:50:00,1.61192,1.61215,1.61165,1.61191,1520899998.0
2007-03-20 17:55:00,1.61217,1.61304,1.61211,1.61294,1194000003.0
2007-03-20 18:00:00,1.61289,1.6135,1.6128,1.6134,3646100018.0
2007-03-20 18:05:00,1.6135,1.6135,1.61271,1.61273,8754000045.0
2007-03-20 18:10:00,1.6132,1.6135,1.6125,1.6131,7824000008.0
2007-03-20 18:15:00,1.61274,1.6131,1.61214,1.61243,7825200005.0
2007-03-20 18:20:00,1.61243,1.6134,1.61229,1.6134,5160400028.0
2007-03-20 18:25:00,1.6132,1.6132,1.61241,1.6126,4262000018.0
2007-03-20 18:30:00,1.61266,1.6131,1.61243,1.61302,3369199996.0
2007-03-20 18:35:00,1.613,1.61329,1.6126,1.61314,8967000035.0
2007-03-20 18:40:00,1.6128,1.61334,1.6128,1.61297,5006900009.0
2007-03-20 18:45:00,1.61298,1.61362,1.61292,1.61345,2846399989.0
2007-03-20 18:50:00,1.61344,1.61378,1.61332,1.61358,5403100007.0
2007-03-20 18:55:00,1.61369,1.61374,1.61313,1.61336,6233499996.0
2007-03-20 19:00:00,1.61336,1.61351,1.61315,1.61334,2688199996.0
2007-03-20 19:05:00,1.6134,1.61341,1.61295,1.61304,6967600011.0
2007-03-20 19:10:00,1.61321,1.61336,1.61301,1.61308,4325799994.0
2007-03-20 19:15:00,1.61298,1.61318,1.61281,1.61304,4184700023.0
2007-03-20 19:20:00,1.61312,1.61332,1.61292,1.61324,3692900011.0
2007-03-20 19:25:00,1.61317,1.61335,1.61294,1.61295,4847700004.0
2007-03-20 19:30:00,1.6135,1.6135,1.61297,1.61308,6613400009.0
2007-03-20 19:35:00,1.61306,1.61325,1.61274,1.61293,3807100013.0
2007-03-20 19:40:00,1.61285,1.61298,1.61264,1.6128,3222800002.0
2007-03-20 19:45:00,1.6128,1.61312,1.61258,1.61304,3226700009.0
2007-03-20 19:50:00,1.61284,1.61305,1.61254,1.61254,2244500001.0
2007-03-20 19:55:00,1.61257,1.61271,1.61221,1.61245,6253299998.0
2007-03-20 20:00:00,1.61256,1.61291,1.61246,1.61282,2581600010.0
2007-03-20 20:05:00,1.61277,1.61287,1.6124,1.61251,3095400016.0
2007-03-20 20:10:00,1.61251,1.61275,1.61242,1.6126,3392300009.0
2007-03-20 20:15:00,1.61271,1.61326,1.61261,1.61319,3925500003.0
2007-03-20 20:20:00,1.61309,1.61345,1.61292,1.61325,2833699987.0
2007-03-20 20:25:00,1.61315,1.6135,1.61308,1.61323,3367500010.0
2007-03-20 20:30:00,1.6133,1.61344,1.61296,1.61315,977599995.0
2007-03-20 20:35:00,1.61317,1.61336,1.61288,1.61291,4849200026.0
2007-03-20 20:40:00,1.61303,1.6132,1.61282,1.61299,4365500007.0
2007-03-20 20:45:00,1.61307,1.61327,1.61288,1.61309,4249400005.0
2007-03-20 20:50:00,1.6132,1.6132,1.61284,1.61308,6132800005.0
2007-03-20 20:55:00,1.61319,1.6134,1.61304,1.6134,2141700004.0
2007-03-20 21:00:00,1.6135,1.6135,1.61274,1.6128,6449500021.0
2007-03-20 21:05:00,1.61287,1.61304,1.61273,1.61297,2689600000.0
2007-03-20 21:10:00,1.61299,1.61314,1.61281,1.61312,3558400002.0
2007-03-20 21:15:00,1.61307,1.61319,1.6128,1.61302,4074400024.0
2007-03-20 21:20:00,1.6135,1.6135,1.61236,1.61239,5143800018.0
2007-03-20 21:25:00,1.6131,1.61333,1.61271,1.61319,3526200015.0
2007-03-20 21:30:00,1.61314,1.61352,1.6122,1.6134,4557499997.0
2007-03-20 21:35:00,1.61344,1.61358,1.61321,1.61338,2487600007.0
2007-03-20 21:40:00,1.61327,1.61353,1.61317,1.61324,4212499996.0
2007-03-20 21:45:00,1.61318,1.61355,1.6131,1.61347,4755400033.0
2007-03-20 21:50:00,1.61336,1.61354,1.61319,1.61328,2971900012.0
2007-03-20 21:55:00,1.61335,1.61354,1.61293,1.61327,3229400000.0
2007-03-20 22:00:00,1.61333,1.61366,1.61322,1.61342,3591699996.0
2007-03-20 22:05:00,1.6134,1.61345,1.61271,1.61279,2153300005.0
2007-03-20 22:10:00,1.61341,1.61345,1.61309,1.61322,1701000001.0
2007-03-20 22:15:00,1.61327,1.61355,1.61311,1.61338,1570900008.0
2007-03-20 22:20:00,1.61348,1.61368,1.61331,1.61353,2040700004.0
2007-03-20 22:25:00,1.61359,1.61371,1.61325,1.61352,3002400014.0
2007-03-20 22:30:00,1.61356,1.6137,1.61316,1.6136,2142400006.0
2007-03-20 22:35:00,1.61363,1.61371,1.6133,1.61362,2290200003.0
2007-03-20 22:40:00,1.61362,1.61369,1.61321,1.61358,3729499994.0
2007-03-20 22:45:00,1.61363,1.61384,1.61333,1.61365,1872799995.0
2007-03-20 22:50:00,1.61373,1.61382,1.61334,1.61353,2241800005.0
2007-03-20 22:55:00,1.61342,1.6137,1.61307,1.61337,1234300008.0
2007-03-20 23:00:00,1.61304,1.61375,1.61304,1.61374,1134699991.0
2007-03-20 23:05:00,1.61347,1.61369,1.61312,1.6136,1197900007.0
2007-03-20 23:10:00,1.61359,1.6137,1.61326,1.61365,1067600004.0
2007-03-20 23:15:00,1.61364,1.61364,1.61294,1.61338,1106899994.0
2007-03-20 23:20:00,1.61338,1.61365,1.61324,1.61342,635900002.0
2007-03-20 23:25:00,1.61328,1.61365,1.61289,1.61362,1198300008.0
2007-03-20 23:30:00,1.61363,1.61379,1.61293,1.61368,1434899998.0
2007-03-20 23:35:00,1.61373,1.61395,1.61359,1.61365,923500002.0
2007-03-20 23:40:00,1.61363,1.61382,1.61326,1.61362,1304699996.0
2007-03-20 23:45:00,1.61361,1.61397,1.61357,1.61375,910800000.0
2007-03-20 23:50:00,1.61388,1.61404,1.61365,1.61365,1237499993.0
2007-03-20 23:55:00,1.61388,1.61409,1.61355,1.61398,1148500006.0
2007-03-21 00:00:00,1.61382,1.61402,1.61346,1.61368,957600000.0
2007-03-21 00:05:00,1.61363,1.61375,1.61323,1.6134,947300000.0
2007-03-21 00:10:00,1.61336,1.61361,1.61304,1.61312,1644000004.0
2007-03-21 00:15:00,1.61353,1.61358,1.61296,1.6135,1363300000.0
2007-03-21 00:20:00,1.61355,1.6136,1.61327,1.61342,1201699997.0
2007-03-21 00:25:00,1.6132,1.61355,1.61309,1.6134,764300001.0
2007-03-21 00:30:00,1.61348,1.61369,1.61284,1.61367,1452800001.0
2007-03-21 00:35:00,1.61372,1.61377,1.61317,1.61324,907200001.0
2007-03-21 00:40:00,1.61325,1.61365,1.61318,1.61346,1374900006.0
2007-03-21 00:45:00,1.61346,1.61377,1.61339,1.61354,1075899999.0
2007-03-21 00:50:00,1.61373,1.61382,1.61308,1.61363,1181700000.0
2007-03-21 00:55:00,1.61361,1.6138,1.6134,1.61357,1220899992.0
2007-03-21 01:00:00,1.61362,1.61393,1.61346,1.61361,1280399999.0
2007-03-21 01:05:00,1.6137,1.6138,1.61341,1.61362,1514500001.0
2007-03-21 01:10:00,1.61363,1.61381,1.61327,1.61372,1649600017.0
2007-03-21 01:15:00,1.6136,1.61398,1.61317,1.6139,1326699993.0
2007-03-21 01:20:00,1.61392,1.61392,1.6135,1.61379,1411799996.0
2007-03-21 01:25:00,1.61379,1.61387,1.61351,1.61375,1132900003.0
2007-03-21 01:30:00,1.6137,1.61373,1.61333,1.61357,1062200003.0
2007-03-21 01:35:00,1.6136,1.61373,1.61345,1.6135,1164400008.0
2007-03-21 01:40:00,1.61364,1.61388,1.61359,1.61385,831300007.0
2007-03-21 01:45:00,1.61374,1.61392,1.6136,1.61378,1464299996.0
2007-03-21 01:50:00,1.61375,1.6139,1.61359,1.61365,978300003.0
2007-03-21 01:55:00,1.61364,1.61384,1.6135,1.61383,1163900000.0
2007-03-21 02:00:00,1.61372,1.61383,1.61344,1.6137,1367700002.0
2007-03-21 02:05:00,1.61356,1.6138,1.61333,1.61368,1194900000.0
2007-03-21 02:10:00,1.61363,1.61363,1.61329,1.61342,781699999.0
2007-03-21 02:15:00,1.61344,1.61358,1.6133,1.61358,506400003.0
2007-03-21 02:20:00,1.61292,1.61357,1.61292,1.61332,1651600014.0
2007-03-21 02:25:00,1.61339,1.61354,1.61322,1.61346,974599992.0
2007-03-21 02:30:00,1.61341,1.61353,1.6128,1.6134,807200001.0
2007-03-21 02:35:00,1.61348,1.61348,1.61305,1.6133,1499000016.0
2007-03-21 02:40:00,1.61334,1.61334,1.61247,1.61328,1391200003.0
2007-03-21 02:45:00,1.61323,1.61327,1.61262,1.61308,1067599997.0
2007-03-21 02:50:00,1.61267,1.61321,1.61261,1.61313,1484000015.0
2007-03-21 02:55:00,1.61277,1.61332,1.61263,1.61324,1231499997.0
2007-03-21 03:00:00,1.61324,1.61346,1.61291,1.61333,1405500005.0
2007-03-21 03:05:00,1.61335,1.6134,1.61258,1.6133,1237600014.0
2007-03-21 03:10:00,1.61319,1.61348,1.61307,1.6134,1097400004.0
2007-03-21 03:15:00,1.61294,1.61343,1.61284,1.61289,936400012.0
2007-03-21 03:20:00,1.61321,1.61342,1.61312,1.61338,1314599997.0
2007-03-21 03:25:00,1.61281,1.61345,1.61277,1.61313,1303800005.0
2007-03-21 03:30:00,1.61334,1.6135,1.61319,1.61328,1036300009.0
2007-03-21 03:35:00,1.61333,1.61353,1.61297,1.61353,697000003.0
2007-03-21 03:40:00,1.61342,1.61365,1.61282,1.61299,1586499999.0
2007-03-21 03:45:00,1.61344,1.61352,1.61317,1.61339,1086800001.0
2007-03-21 03:50:00,1.61343,1.61365,1.61334,1.6136,979600003.0
2007-03-21 03:55:00,1.61335,1.61377,1.61335,1.61361,1015900000.0
2007-03-21 04:00:00,1.61355,1.61383,1.61318,1.6138,1502999993.0
2007-03-21 04:05:00,1.61365,1.61382,1.61303,1.61309,1582400007.0
2007-03-21 04:10:00,1.61371,1.61383,1.61312,1.61344,1328400003.0
2007-03-21 04:15:00,1.6136,1.61389,1.61333,1.61372,1290400004.0
2007-03-21 04:20:00,1.61362,1.61391,1.61313,1.6137,1656899999.0
2007-03-21 04:25:00,1.61373,1.61391,1.61351,1.6139,1066800004.0
2007-03-21 04:30:00,1.61377,1.61385,1.61297,1.61365,710600003.0
2007-03-21 04:35:00,1.61365,1.6138,1.61337,1.61352,1295700003.0
2007-03-21 04:40:00,1.61322,1.6137,1.61295,1.61324,1497300007.0
2007-03-21 04:45:00,1.61369,1.61384,1.61347,1.61351,1378000003.0
2007-03-21 04:50:00,1.61362,1.61383,1.61344,1.61358,829500003.0
2007-03-21 04:55:00,1.61332,1.61368,1.61298,1.61358,1682600001.0
2007-03-21 05:00:00,1.61346,1.61367,1.61288,1.61352,999000002.0
2007-03-21 05:05:00,1.61345,1.61363,1.61336,1.61349,1178800011.0
2007-03-21 05:10:00,1.61339,1.61355,1.61327,1.6134,1200299999.0
2007-03-21 05:15:00,1.61326,1.61348,1.61323,1.61348,818099998.0
2007-03-21 05:20:00,1.61344,1.61377,1.61314,1.61366,1290799999.0
2007-03-21 05:25:00,1.61363,1.61391,1.61356,1.61387,934099995.0
2007-03-21 05:30:00,1.6138,1.61385,1.61333,1.61368,841000004.0
2007-03-21 05:35:00,1.6137,1.61372,1.61315,1.61338,1142699997.0
2007-03-21 05:40:00,1.61361,1.6137,1.61317,1.61321,991400004.0
2007-03-21 05:45:00,1.61365,1.61389,1.61313,1.61317,1752899999.0
2007-03-21 05:50:00,1.61375,1.61377,1.61315,1.61343,1529300001.0
2007-03-21 05:55:00,1.61342,1.61366,1.61342,1.6136,1231499999.0
2007-03-21 06:00:00,1.61348,1.61375,1.61339,1.61365,1494599994.0
2007-03-21 06:05:00,1.61342,1.61363,1.61308,1.61355,1381700003.0
2007-03-21 06:10:00,1.61329,1.61365,1.61305,1.61329,1549000003.0
2007-03-21 06:15:00,1.61364,1.6137,1.61305,1.61339,1006400002.0
2007-03-21 06:20:00,1.61372,1.61377,1.61306,1.61324,1459799998.0
2007-03-21 06:25:00,1.6134,1.61373,1.61329,1.61373,1423900010.0
2007-03-21 06:30:00,1.61355,1.61376,1.61328,1.61354,1148000003.0
2007-03-21 06:35:00,1.61368,1.61377,1.61334,1.61335,816500007.0
2007-03-21 06:40:00,1.61342,1.61374,1.61331,1.61364,1151999993.0
2007-03-21 06:45:00,1.6137,1.61374,1.6134,1.61354,999300000.0
2007-03-21 06:50:00,1.61345,1.61364,1.61297,1.61298,1394699999.0
2007-03-21 06:55:00,1.6136,1.61363,1.61327,1.61347,1254500001.0
2007-03-21 07:00:00,1.61331,1.61355,1.61321,1.61355,1174400003.0
2007-03-21 07:05:00,1.61343,1.61357,1.61325,1.61345,829600007.0
2007-03-21 07:10:00,1.61328,1.61355,1.61325,1.61344,676899996.0
2007-03-21 07:15:00,1.61339,1.61355,1.61329,1.61347,1082800006.0
2007-03-21 07:20:00,1.61347,1.61377,1.61289,1.61355,1538399997.0
2007-03-21 07:25:00,1.61365,1.61367,1.61332,1.61355,1147799998.0
2007-03-21 07:30:00,1.61329,1.61365,1.6132,1.61355,1027000007.0
2007-03-21 07:35:00,1.61337,1.61366,1.61304,1.61342,1360599997.0
2007-03-21 07:40:00,1.61298,1.61355,1.61298,1.61339,1269900002.0
2007-03-21 07:45:00,1.61343,1.6135,1.61332,1.61345,1363000006.0
2007-03-21 07:50:00,1.61337,1.61357,1.61277,1.61287,1778100018.0
2007-03-21 07:55:00,1.61345,1.6136,1.61329,1.6135,897599999.0
2007-03-21 08:00:00,1.61336,1.61383,1.61336,1.6137,1139899999.0
2007-03-21 08:05:00,1.61385,1.61393,1.61347,1.61376,1160999995.0
2007-03-21 08:10:00,1.61359,1.6139,1.61337,1.61373,1233700008.0
2007-03-21 08:15:00,1.61363,1.61385,1.61356,1.61373,1036499991.0
2007-03-21 08:20:00,1.61376,1.61379,1.61336,1.61367,1511099993.0
2007-03-21 08:25:00,1.61356,1.61384,1.61351,1.61364,1190699993.0
2007-03-21 08:30:00,1.61365,1.61385,1.61354,1.61367,1599100009.0
2007-03-21 08:35:00,1.61365,1.61378,1.6135,1.61365,871999997.0
2007-03-21 08:40:00,1.61362,1.61381,1.61345,1.61354,1118399996.0
2007-03-21 08:45:00,1.61352,1.61375,1.61335,1.6135,1157300007.0
2007-03-21 08:50:00,1.61349,1.61369,1.61324,1.61338,1455099996.0
2007-03-21 08:55:00,1.61332,1.6135,1.61319,1.61338,866000002.0
2007-03-21 09:00:00,1.61334,1.61361,1.61329,1.61349,1191600002.0
2007-03-21 09:05:00,1.61346,1.61376,1.61335,1.61344,1449900005.0
2007-03-21 09:10:00,1.61364,1.61453,1.61364,1.61427,1211600001.0
2007-03-21 09:15:00,1.61439,1.6145,1.61418,1.61435,1283000003.0
2007-03-21 09:20:00,1.6142,1.61444,1.61401,1.6143,1412600008.0
2007-03-21 09:25:00,1.61419,1.6144,1.61402,1.61422,1377299998.0
2007-03-21 09:30:00,1.61405,1.61434,1.61397,1.61398,1538100011.0
2007-03-21 09:35:00,1.61404,1.61429,1.61378,1.61415,1375400002.0
2007-03-21 09:40:00,1.61386,1.6142,1.61373,1.6142,1356600001.0
2007-03-21 09:45:00,1.61419,1.61433,1.61389,1.614,1547200002.0
2007-03-21 09:50:00,1.61401,1.61406,1.6135,1.61366,1684300006.0
2007-03-21 09:55:00,1.61377,1.61404,1.61345,1.61377,1484500005.0
2007-03-21 10:00:00,1.61393,1.61418,1.61382,1.61391,1737300012.0
2007-03-21 10:05:00,1.61405,1.6142,1.6138,1.61394,1531200006.0
2007-03-21 10:10:00,1.6139,1.61419,1.61379,1.61405,1570099999.0
2007-03-21 10:15:00,1.61396,1.6141,1.61351,1.61377,1019300001.0
2007-03-21 10:20:00,1.61365,1.6137,1.6131,1.61349,1341099997.0
2007-03-21 10:25:00,1.61352,1.61397,1.61316,1.61372,1552500009.0
2007-03-21 10:30:00,1.61359,1.61419,1.61351,1.61406,1357000012.0
2007-03-21 10:35:00,1.61399,1.6143,1.61384,1.61419,1362700000.0
2007-03-21 10:40:00,1.61404,1.61468,1.61388,1.61454,1364000005.0
2007-03-21 10:45:00,1.61487,1.61511,1.61447,1.61459,1248500005.0
2007-03-21 10:50:00,1.61449,1.61472,1.61423,1.6146,1470700003.0
2007-03-21 10:55:00,1.61447,1.6146,1.61422,1.61438,1274500007.0
2007-03-21 11:00:00,1.61449,1.61465,1.61418,1.61425,1601400002.0
2007-03-21 11:05:00,1.61436,1.61457,1.61414,1.61453,1779300005.0
2007-03-21 11:10:00,1.61451,1.61462,1.61422,1.61435,1306700002.0
2007-03-21 11:15:00,1.61433,1.61449,1.61413,1.61433,1368100010.0
2007-03-21 11:20:00,1.61428,1.61453,1.61419,1.61449,1815799984.0
2007-03-21 11:25:00,1.61447,1.61462,1.61416,1.61436,1402799999.0
2007-03-21 11:30:00,1.61457,1.61489,1.61447,1.61469,2024700001.0
2007-03-21 11:35:00,1.61458,1.61486,1.61435,1.61479,1460599998.0
2007-03-21 11:40:00,1.61476,1.61496,1.61443,1.61467,1496799996.0
2007-03-21 11:45:00,1.61472,1.61481,1.61439,1.61458,1305600001.0
2007-03-21 11:50:00,1.61459,1.61477,1.61406,1.61406,1870400010.0
2007-03-21 11:55:00,1.61392,1.61437,1.61392,1.61397,1590200015.0
2007-03-21 12:00:00,1.6141,1.61431,1.6139,1.61422,1620100008.0
2007-03-21 12:05:00,1.61424,1.61438,1.61388,1.61438,1387399996.0
2007-03-21 12:10:00,1.61432,1.61442,1.61399,1.61402,1577600009.0
2007-03-21 12:15:00,1.61418,1.61441,1.61404,1.61404,1130000003.0
2007-03-21 12:20:00,1.61416,1.6145,1.61405,1.61446,1321499998.0
2007-03-21 12:25:00,1.61443,1.61443,1.61374,1.61418,1366399996.0
2007-03-21 12:30:00,1.61413,1.61435,1.61409,1.6143,1113800003.0
2007-03-21 12:35:00,1.61433,1.61442,1.6141,1.6142,1194100008.0
2007-03-21 12:40:00,1.61423,1.61457,1.61411,1.61445,1047800004.0
2007-03-21 12:45:00,1.61448,1.61461,1.6143,1.61455,1189899994.0
2007-03-21 12:50:00,1.61435,1.61451,1.6139,1.61433,1441400009.0
2007-03-21 12:55:00,1.61435,1.61454,1.61413,1.61454,1331600001.0
2007-03-21 13:00:00,1.61452,1.61517,1.61441,1.61498,1398200008.0
2007-03-21 13:05:00,1.61496,1.61503,1.61453,1.61465,1716400001.0
2007-03-21 13:10:00,1.61447,1.61472,1.61424,1.61436,1259900001.0
2007-03-21 13:15:00,1.61443,1.61459,1.61423,1.61444,1348800000.0
2007-03-21 13:20:00,1.61444,1.61475,1.61421,1.61475,1326299992.0
2007-03-21 13:25:00,1.61478,1.61484,1.61441,1.61452,1846700011.0
2007-03-21 13:30:00,1.61448,1.61477,1.61448,1.61468,1318700009.0
2007-03-21 13:35:00,1.61457,1.61475,1.61448,1.61451,1150999997.0
2007-03-21 13:40:00,1.61451,1.61481,1.61433,1.61472,1251700008.0
2007-03-21 13:45:00,1.61458,1.61493,1.61453,1.61469,1665000007.0
2007-03-21 13:50:00,1.6146,1.61483,1.61429,1.61447,1522599999.0
2007-03-21 13:55:00,1.61459,1.61477,1.61428,1.61456,1507800006.0
2007-03-21 14:00:00,1.61458,1.61458,1.61405,1.6144,1723300007.0
2007-03-21 14:05:00,1.61454,1.61464,1.61432,1.61433,1188599999.0
2007-03-21 14:10:00,1.61445,1.61462,1.61432,1.61432,1476699996.0
2007-03-21 14:15:00,1.61433,1.6145,1.61419,1.6144,1447200009.0
2007-03-21 14:20:00,1.61438,1.61445,1.61405,1.61415,1939599986.0
2007-03-21 14:25:00,1.61419,1.61431,1.61394,1.61418,1646099994.0
2007-03-21 14:30:00,1.6142,1.61446,1.61408,1.61415,1598000003.0
2007-03-21 14:35:00,1.61427,1.61448,1.61411,1.6143,1844000008.0
2007-03-21 14:40:00,1.61442,1.61463,1.61409,1.61435,1717299996.0
2007-03-21 14:45:00,1.61451,1.61462,1.61432,1.61445,1082199997.0
2007-03-21 14:50:00,1.61462,1.61479,1.61432,1.61452,1265099993.0
2007-03-21 14:55:00,1.61455,1.61532,1.61452,1.61467,1520500011.0
2007-03-21 15:00:00,1.61465,1.61494,1.61447,1.61463,1406300002.0
2007-03-21 15:05:00,1.61463,1.61481,1.61426,1.61477,1372400004.0
2007-03-21 15:10:00,1.61458,1.61532,1.61443,1.61532,1221600002.0
2007-03-21 15:15:00,1.61513,1.61531,1.61471,1.61506,1860799997.0
2007-03-21 15:20:00,1.61521,1.61574,1.61505,1.61555,1116800006.0
2007-03-21 15:25:00,1.61579,1.61605,1.61555,1.61569,1642299997.0
2007-03-21 15:30:00,1.61572,1.61592,1.61541,1.61546,1480700006.0
2007-03-21 15:35:00,1.61562,1.6159,1.61539,1.61585,1376900008.0
2007-03-21 15:40:00,1.61573,1.61591,1.6155,1.61569,1367399991.0
2007-03-21 15:45:00,1.61561,1.61626,1.61551,1.61618,1312900004.0
2007-03-21 15:50:00,1.61592,1.61617,1.61577,1.6161,1379400003.0
2007-03-21 15:55:00,1.61595,1.61627,1.61578,1.61592,1347199998.0
2007-03-21 16:00:00,1.61595,1.61614,1.61557,1.61578,1505000013.0
2007-03-21 16:05:00,1.61583,1.61591,1.61555,1.61572,1780900001.0
2007-03-21 16:10:00,1.61585,1.61593,1.6155,1.61584,1734400002.0
2007-03-21 16:15:00,1.61574,1.61594,1.61553,1.6157,1648200008.0
2007-03-21 16:20:00,1.61564,1.61586,1.61546,1.61568,1225400004.0
2007-03-21 16:25:00,1.61567,1.61598,1.61553,1.61598,1178999996.0
2007-03-21 16:30:00,1.61565,1.61601,1.61565,1.61599,1076600000.0
2007-03-21 16:35:00,1.61591,1.61608,1.61552,1.61568,1501200005.0
2007-03-21 16:40:00,1.61556,1.61573,1.61531,1.61573,1129899999.0
2007-03-21 16:45:00,1.61558,1.61579,1.61543,1.61562,1189199998.0
2007-03-21 16:50:00,1.6157,1.61586,1.61545,1.61548,1245499996.0
2007-03-21 16:55:00,1.61567,1.61575,1.61531,1.61552,1309700002.0
2007-03-21 17:00:00,1.61539,1.61576,1.61528,1.61548,1364100006.0
2007-03-21 17:05:00,1.61558,1.61594,1.61542,1.61571,1519100002.0
2007-03-21 17:10:00,1.61583,1.61592,1.61546,1.61552,1321500001.0
2007-03-21 17:15:00,1.6157,1.61602,1.61558,1.61583,1201599998.0
2007-03-21 17:20:00,1.61597,1.61605,1.61567,1.61595,1329399998.0
2007-03-21 17:25:00,1.61597,1.61604,1.61563,1.61596,1279499990.0
2007-03-21 17:30:00,1.61581,1.61631,1.61578,1.61617,1387500005.0
2007-03-21 17:35:00,1.61637,1.6164,1.61598,1.61617,983400003.0
2007-03-21 17:40:00,1.61612,1.6165,1.61584,1.6165,1145200006.0
2007-03-21 17:45:00,1.6164,1.61665,1.61629,1.6165,1327099998.0
2007-03-21 17:50:00,1.61635,1.61648,1.61609,1.61622,1308299996.0
2007-03-21 17:55:00,1.61614,1.61659,1.61614,1.61641,1092200007.0
2007-03-21 18:00:00,1.6165,1.6174,1.61634,1.6172,5289700029.0
2007-03-21 18:05:00,1.6171,1.6174,1.61629,1.61644,6564000036.0
2007-03-21 18:10:00,1.61676,1.6172,1.61674,1.6172,5721699994.0
2007-03-21 18:15:00,1.617,1.6174,1.61682,1.61707,7151200002.0
2007-03-21 18:20:00,1.617,1.61726,1.61689,1.6172,4886699999.0
2007-03-21 18:25:00,1.6171,1.6181,1.6171,1.61767,6171699976.0
2007-03-21 18:30:00,1.61759,1.61776,1.6172,1.6172,6555800027.0
2007-03-21 18:35:00,1.6171,1.61755,1.6171,1.61736,5589800027.0
2007-03-21 18:40:00,1.6172,1.61747,1.61698,1.61735,4144099982.0
2007-03-21 18:45:00,1.61734,1.61734,1.61696,1.61715,2927400013.0
2007-03-21 18:50:00,1.6171,1.61729,1.6168,1.61722,5224399999.0
2007-03-21 18:55:00,1.61715,1.61728,1.61687,1.61712,5832900004.0
2007-03-21 19:00:00,1.61708,1.61735,1.61699,1.61711,2354200005.0
2007-03-21 19:05:00,1.61724,1.61733,1.61692,1.61727,6063200009.0
2007-03-21 19:10:00,1.61725,1.61738,1.61703,1.61718,3746199994.0
2007-03-21 19:15:00,1.61717,1.61732,1.61691,1.61719,4338800019.0
2007-03-21 19:20:00,1.61718,1.61725,1.61691,1.61722,3569200013.0
2007-03-21 19:25:00,1.61709,1.61726,1.61694,1.61695,4100600008.0
2007-03-21 19:30:00,1.6178,1.6179,1.61676,1.61695,6383500014.0
2007-03-21 19:35:00,1.61696,1.61732,1.61689,1.6169,3834700013.0
2007-03-21 19:40:00,1.61713,1.61759,1.61693,1.61741,3250600004.0
2007-03-21 19:45:00,1.61732,1.61752,1.61711,1.61725,3288400000.0
2007-03-21 19:50:00,1.61701,1.61734,1.61698,1.61715,1873400005.0
2007-03-21 19:55:00,1.61722,1.61732,1.61688,1.61702,6081800015.0
2007-03-21 20:00:00,1.61697,1.61705,1.61679,1.61693,2431300005.0
2007-03-21 20:05:00,1.61691,1.61707,1.61663,1.61667,2811300003.0
2007-03-21 20:10:00,1.61676,1.61695,1.61639,1.61655,3654300020.0
2007-03-21 20:15:00,1.61646,1.6186,1.61629,1.6185,4570500003.0
2007-03-21 20:20:00,1.61712,1.61844,1.61702,1.61822,2839700003.0
2007-03-21 20:25:00,1.61818,1.6185,1.61795,1.61819,5157199998.0
2007-03-21 20:30:00,1.6185,1.6185,1.61671,1.61682,1641200011.0
2007-03-21 20:35:00,1.61706,1.6181,1.61688,1.61703,4804899996.0
2007-03-21 20:40:00,1.61717,1.61762,1.6168,1.61717,4098800000.0
2007-03-21 20:45:00,1.61724,1.61802,1.6172,1.61788,4227999999.0
2007-03-21 20:50:00,1.61796,1.61811,1.61745,1.61779,6102500021.0
2007-03-21 20:55:00,1.61773,1.6188,1.61741,1.6188,5363900027.0
2007-03-21 21:00:00,1.6186,1.6186,1.61752,1.61781,4901200020.0
2007-03-21 21:05:00,1.61775,1.61841,1.61762,1.61794,2397600011.0
2007-03-21 21:10:00,1.61802,1.61842,1.61794,1.61842,3706800007.0
2007-03-21 21:15:00,1.61847,1.61876,1.61823,1.61833,3869600003.0
2007-03-21 21:20:00,1.61839,1.61865,1.61826,1.61851,3842900007.0
2007-03-21 21:25:00,1.61836,1.61859,1.6182,1.61828,3708600009.0
2007-03-21 21:30:00,1.61818,1.61842,1.61801,1.61818,5016499996.0
2007-03-21 21:35:00,1.61818,1.61835,1.61803,1.61818,2424900015.0
2007-03-21 21:40:00,1.618,1.61819,1.6179,1.61802,4108400018.0
2007-03-21 21:45:00,1.61788,1.61831,1.61788,1.61799,4634800024.0
2007-03-21 21:50:00,1.61814,1.61837,1.61799,1.6183,3602100006.0
2007-03-21 21:55:00,1.61824,1.61885,1.61818,1.61865,3740699995.0
2007-03-21 22:00:00,1.61868,1.61888,1.61851,1.61869,2990199997.0
2007-03-21 22:05:00,1.6187,1.61879,1.61849,1.61864,1869499997.0
2007-03-21 22:10:00,1.61883,1.61883,1.61848,1.6187,1831699998.0
2007-03-21 22:15:00,1.61844,1.6188,1.61844,1.61867,1511900002.0
2007-03-21 22:20:00,1.61857,1.6189,1.61849,1.61864,1889500007.0
2007-03-21 22:25:00,1.61873,1.6189,1.61827,1.61864,3572500023.0
2007-03-21 22:30:00,1.6185,1.6187,1.61819,1.61833,1945700010.0
2007-03-21 22:35:00,1.61848,1.61855,1.61811,1.61838,2794800006.0
2007-03-21 22:40:00,1.61835,1.61926,1.61825,1.61896,3732399999.0
2007-03-21 22:45:00,1.61898,1.61912,1.61864,1.61882,1408600003.0
2007-03-21 22:50:00,1.61896,1.61897,1.6185,1.61887,1822400001.0
2007-03-21 22:55:00,1.61866,1.61914,1.61843,1.61852,1660100013.0
2007-03-21 23:00:00,1.61873,1.61895,1.61816,1.61895,996800004.0
2007-03-21 23:05:00,1.6189,1.61892,1.61853,1.61876,1266200008.0
2007-03-21 23:10:00,1.61873,1.61892,1.61856,1.61882,588499993.0
2007-03-21 23:15:00,1.61857,1.61894,1.61847,1.61863,1582200014.0
2007-03-21 23:20:00,1.61862,1.61882,1.61856,1.61878,1105599993.0
2007-03-21 23:25:00,1.61885,1.61885,1.61847,1.6186,781600000.0
2007-03-21 23:30:00,1.61875,1.61885,1.61835,1.6188,1088099995.0
2007-03-21 23:35:00,1.61866,1.61877,1.6185,1.61862,788600009.0
2007-03-21 23:40:00,1.6187,1.61875,1.6181,1.61832,1395600004.0
2007-03-21 23:45:00,1.61837,1.61848,1.61798,1.61848,1080300004.0
2007-03-21 23:50:00,1.61826,1.61842,1.61794,1.61794,1155000005.0
2007-03-21 23:55:00,1.61809,1.61829,1.61771,1.61809,1214199991.0
2007-03-22 00:00:00,1.61811,1.61818,1.6178,1.61794,759499994.0
2007-03-22 00:05:00,1.61784,1.61804,1.61768,1.61798,826400003.0
2007-03-22 00:10:00,1.61792,1.61822,1.61778,1.61809,1126899995.0
2007-03-22 00:15:00,1.6181,1.6181,1.61751,1.61775,847400002.0
2007-03-22 00:20:00,1.6177,1.61795,1.61752,1.6178,1271499999.0
2007-03-22 00:25:00,1.6179,1.61802,1.61766,1.61775,1164600001.0
2007-03-22 00:30:00,1.61782,1.61801,1.61754,1.6178,1547500004.0
2007-03-22 00:35:00,1.6178,1.61871,1.6178,1.61864,1019900011.0
2007-03-22 00:40:00,1.61842,1.61861,1.61819,1.6184,1117500001.0
2007-03-22 00:45:00,1.61829,1.61884,1.61818,1.61855,1295999994.0
2007-03-22 00:50:00,1.61827,1.61865,1.61799,1.61848,1246299993.0
2007-03-22 00:55:00,1.61838,1.61857,1.61816,1.61852,1278800000.0
2007-03-22 01:00:00,1.6184,1.61865,1.61828,1.6186,1518799999.0
2007-03-22 01:05:00,1.61853,1.61873,1.61837,1.61873,1147899998.0
2007-03-22 01:10:00,1.61864,1.61871,1.61826,1.6186,1457899988.0
2007-03-22 01:15:00,1.61864,1.61878,1.61813,1.61867,1071700008.0
2007-03-22 01:20:00,1.61875,1.61882,1.61857,1.61864,744100000.0
2007-03-22 01:25:00,1.6185,1.61877,1.61836,1.61836,879900006.0
2007-03-22 01:30:00,1.61861,1.61922,1.61853,1.61909,1262100004.0
2007-03-22 01:35:00,1.61884,1.61909,1.61871,1.61871,1142100013.0
2007-03-22 01:40:00,1.61873,1.61915,1.61863,1.61915,1196300012.0
2007-03-22 01:45:00,1.61896,1.61913,1.61858,1.61891,1027400002.0
2007-03-22 01:50:00,1.61917,1.61959,1.61911,1.6194,1403000003.0
2007-03-22 01:55:00,1.61943,1.61948,1.61891,1.61927,1835500006.0
2007-03-22 02:00:00,1.61927,1.6193,1.61886,1.61911,1618500013.0
2007-03-22 02:05:00,1.61908,1.6193,1.61877,1.61898,1441299993.0
2007-03-22 02:10:00,1.61897,1.61913,1.61856,1.61895,934900004.0
2007-03-22 02:15:00,1.61899,1.61923,1.61865,1.61888,1388799992.0
2007-03-22 02:20:00,1.61882,1.61908,1.61868,1.6189,1421999999.0
2007-03-22 02:25:00,1.61885,1.61895,1.61866,1.61887,1026499998.0
2007-03-22 02:30:00,1.61848,1.61893,1.61833,1.61879,1167000008.0
2007-03-22 02:35:00,1.61896,1.61903,1.61868,1.61889,1337299998.0
2007-03-22 02:40:00,1.61886,1.61902,1.6185,1.61888,1255000009.0
2007-03-22 02:45:00,1.61864,1.6188,1.61812,1.61855,1347900001.0
2007-03-22 02:50:00,1.61871,1.61875,1.61839,1.6186,1023300000.0
2007-03-22 02:55:00,1.61876,1.61885,1.61826,1.61859,1412000011.0
2007-03-22 03:00:00,1.61862,1.61872,1.61809,1.61845,1670700002.0
2007-03-22 03:05:00,1.61849,1.61868,1.61827,1.61828,1204099995.0
2007-03-22 03:10:00,1.61834,1.61852,1.61798,1.61823,1124600006.0
2007-03-22 03:15:00,1.61825,1.61837,1.61792,1.61806,1015799997.0
2007-03-22 03:20:00,1.61822,1.61836,1.61802,1.61834,1850200000.0
2007-03-22 03:25:00,1.6182,1.61837,1.61815,1.61837,422199998.0
2007-03-22 03:30:00,1.61827,1.61855,1.6178,1.61848,1870499990.0
2007-03-22 03:35:00,1.61842,1.61844,1.61813,1.61827,911200006.0
2007-03-22 03:40:00,1.61838,1.61848,1.61795,1.61834,1745199992.0
2007-03-22 03:45:00,1.61838,1.61868,1.61825,1.61843,1034900009.0
2007-03-22 03:50:00,1.61852,1.6187,1.6184,1.6184,978700003.0
2007-03-22 03:55:00,1.6185,1.6188,1.61832,1.61861,1527800005.0
2007-03-22 04:00:00,1.61871,1.61904,1.61856,1.61871,1723400003.0
2007-03-22 04:05:00,1.61868,1.6189,1.61839,1.6187,1502900011.0
2007-03-22 04:10:00,1.6186,1.61912,1.61852,1.61904,1255900010.0
2007-03-22 04:15:00,1.61912,1.6193,1.61869,1.61885,914800007.0
2007-03-22 04:20:00,1.61908,1.61925,1.61892,1.6192,1309400011.0
2007-03-22 04:25:00,1.61927,1.61932,1.61897,1.6191,1114800010.0
2007-03-22 04:30:00,1.61893,1.61919,1.61877,1.61877,1052300005.0
2007-03-22 04:35:00,1.6188,1.61909,1.61875,1.61886,1044400004.0
2007-03-22 04:40:00,1.61898,1.6191,1.61879,1.61892,1677500008.0
2007-03-22 04:45:00,1.61885,1.61901,1.61866,1.61878,1102300006.0
2007-03-22 04:50:00,1.61875,1.61905,1.61872,1.61898,732499997.0
2007-03-22 04:55:00,1.61895,1.619,1.61865,1.6187,691400003.0
2007-03-22 05:00:00,1.61875,1.61901,1.61829,1.61856,1327300003.0
2007-03-22 05:05:00,1.61874,1.61893,1.61855,1.61876,1101100002.0
2007-03-22 05:10:00,1.61891,1.61901,1.6187,1.6187,1263500011.0
2007-03-22 05:15:00,1.61877,1.61893,1.61863,1.61882,644800007.0
2007-03-22 05:20:00,1.61867,1.61892,1.61851,1.61877,1419400002.0
2007-03-22 05:25:00,1.61867,1.61886,1.61823,1.61877,824400002.0
2007-03-22 05:30:00,1.61866,1.61885,1.61836,1.61866,1182200003.0
2007-03-22 05:35:00,1.6187,1.61877,1.61841,1.6185,1203100002.0
2007-03-22 05:40:00,1.61854,1.61854,1.61794,1.61818,1138400005.0
2007-03-22 05:45:00,1.61816,1.6184,1.61789,1.61789,1263500000.0
2007-03-22 05:50:00,1.61805,1.61813,1.61758,1.61773,1541800010.0
2007-03-22 05:55:00,1.6177,1.61795,1.61763,1.6178,1478000009.0
2007-03-22 06:00:00,1.6179,1.61803,1.61773,1.61787,1196500000.0
2007-03-22 06:05:00,1.61795,1.61815,1.61782,1.61814,1518000005.0
2007-03-22 06:10:00,1.61805,1.61805,1.61774,1.61786,1266800004.0
2007-03-22 06:15:00,1.61803,1.61805,1.61769,1.61785,1320199997.0
2007-03-22 06:20:00,1.61786,1.61799,1.61745,1.61757,1592500004.0
2007-03-22 06:25:00,1.61787,1.61802,1.61742,1.61785,1236300003.0
2007-03-22 06:30:00,1.61787,1.61833,1.61782,1.61833,810000003.0
2007-03-22 06:35:00,1.6182,1.61839,1.61792,1.61799,1034100003.0
2007-03-22 06:40:00,1.61798,1.61838,1.61798,1.61837,1302800000.0
2007-03-22 06:45:00,1.61855,1.61869,1.61835,1.61853,869900001.0
2007-03-22 06:50:00,1.61855,1.6187,1.61813,1.61843,1157600010.0
2007-03-22 06:55:00,1.61865,1.61901,1.61841,1.61899,1552000007.0
2007-03-22 07:00:00,1.61896,1.61896,1.61864,1.61884,1310000000.0
2007-03-22 07:05:00,1.61866,1.61904,1.61858,1.61883,1175800005.0
2007-03-22 07:10:00,1.61879,1.61898,1.61828,1.61876,1454700006.0
2007-03-22 07:15:00,1.6188,1.61899,1.61857,1.61894,1485300009.0
2007-03-22 07:20:00,1.61872,1.61901,1.61868,1.6188,1235899999.0
2007-03-22 07:25:00,1.61888,1.61903,1.61871,1.61885,1226000007.0
2007-03-22 07:30:00,1.6189,1.61895,1.61838,1.6187,1047200008.0
2007-03-22 07:35:00,1.61854,1.61875,1.61829,1.61862,936500000.0
2007-03-22 07:40:00,1.61855,1.61878,1.61838,1.61853,1244200010.0
2007-03-22 07:45:00,1.61865,1.61865,1.61814,1.61831,1702400008.0
2007-03-22 07:50:00,1.61854,1.61873,1.61793,1.61845,1350799993.0
2007-03-22 07:55:00,1.61854,1.61872,1.61843,1.61848,686700001.0
2007-03-22 08:00:00,1.61831,1.61855,1.61823,1.61853,1025600000.0
2007-03-22 08:05:00,1.61866,1.61873,1.61838,1.6185,990200001.0
2007-03-22 08:10:00,1.61826,1.61862,1.61826,1.61846,1072799997.0
2007-03-22 08:15:00,1.61849,1.61857,1.61823,1.61847,829699998.0
2007-03-22 08:20:00,1.61844,1.61852,1.61808,1.61833,959000004.0
2007-03-22 08:25:00,1.61834,1.61845,1.61809,1.61832,1290800003.0
2007-03-22 08:30:00,1.6183,1.61853,1.61789,1.6182,1149900000.0
2007-03-22 08:35:00,1.61823,1.61847,1.61804,1.61839,1414600006.0
2007-03-22 08:40:00,1.6185,1.61873,1.61821,1.6185,1829799994.0
2007-03-22 08:45:00,1.61845,1.61862,1.61812,1.61824,1322500002.0
2007-03-22 08:50:00,1.61818,1.61841,1.618,1.61801,940300003.0
2007-03-22 08:55:00,1.61803,1.61818,1.61687,1.6171,1538900018.0
2007-03-22 09:00:00,1.61699,1.61746,1.61699,1.61737,1123900002.0
2007-03-22 09:05:00,1.61737,1.61784,1.61721,1.61753,1366199999.0
2007-03-22 09:10:00,1.61763,1.61799,1.61738,1.61774,1078500005.0
2007-03-22 09:15:00,1.61762,1.61778,1.61741,1.61756,1145600005.0
2007-03-22 09:20:00,1.61754,1.61754,1.61696,1.61752,1438400008.0
2007-03-22 09:25:00,1.6174,1.61743,1.61691,1.61729,1082699996.0
2007-03-22 09:30:00,1.6173,1.6174,1.61695,1.61704,1419400010.0
2007-03-22 09:35:00,1.61707,1.61781,1.61706,1.61751,1201999998.0
2007-03-22 09:40:00,1.61752,1.6181,1.61732,1.61766,1389099997.0
2007-03-22 09:45:00,1.61779,1.61824,1.6177,1.61793,1413300004.0
2007-03-22 09:50:00,1.61794,1.61806,1.61708,1.61708,1726500007.0
2007-03-22 09:55:00,1.6171,1.61743,1.61695,1.61728,1335100009.0
2007-03-22 10:00:00,1.61735,1.61735,1.61697,1.61712,1301599989.0
2007-03-22 10:05:00,1.61698,1.61747,1.61681,1.61733,1411800006.0
2007-03-22 10:10:00,1.61749,1.61752,1.61715,1.61726,1347700003.0
2007-03-22 10:15:00,1.61747,1.61767,1.61732,1.61758,1561400004.0
2007-03-22 10:20:00,1.61753,1.61755,1.61725,1.6174,1611200015.0
2007-03-22 10:25:00,1.6175,1.61774,1.61715,1.61748,1579300000.0
2007-03-22 10:30:00,1.6175,1.61769,1.6173,1.6173,1488099998.0
2007-03-22 10:35:00,1.61731,1.61776,1.6172,1.61775,1023399999.0
2007-03-22 10:40:00,1.61745,1.61768,1.61712,1.6175,1665999994.0
2007-03-22 10:45:00,1.61759,1.61776,1.61746,1.61755,1499500001.0
2007-03-22 10:50:00,1.61762,1.61788,1.61732,1.6177,1574700000.0
2007-03-22 10:55:00,1.61765,1.61811,1.61752,1.61786,1445000002.0
2007-03-22 11:00:00,1.61798,1.61814,1.61762,1.61789,1317900010.0
2007-03-22 11:05:00,1.61778,1.61812,1.61778,1.61791,1159899992.0
2007-03-22 11:10:00,1.61792,1.61805,1.61761,1.61804,1296400002.0
2007-03-22 11:15:00,1.61791,1.61798,1.61764,1.61797,1076400004.0
2007-03-22 11:20:00,1.6178,1.61804,1.61768,1.6179,1745999991.0
2007-03-22 11:25:00,1.618,1.61804,1.61772,1.61784,1307299993.0
2007-03-22 11:30:00,1.61788,1.61807,1.61762,1.61773,1730099995.0
2007-03-22 11:35:00,1.61788,1.61809,1.61768,1.61787,1560000003.0
2007-03-22 11:40:00,1.6177,1.61808,1.6177,1.61783,1772700001.0
2007-03-22 11:45:00,1.618,1.61805,1.61758,1.61764,1556300004.0
2007-03-22 11:50:00,1.61771,1.61795,1.61716,1.61716,1812899992.0
2007-03-22 11:55:00,1.61714,1.61753,1.61712,1.61734,1358500002.0
2007-03-22 12:00:00,1.61748,1.61756,1.61711,1.61715,1721300004.0
2007-03-22 12:05:00,1.61721,1.61736,1.61695,1.61736,933100001.0
2007-03-22 12:10:00,1.61732,1.61753,1.617,1.61738,1220099999.0
2007-03-22 12:15:00,1.61753,1.61753,1.61714,1.61736,1234599995.0
2007-03-22 12:20:00,1.61741,1.61745,1.61718,1.61745,951500002.0
2007-03-22 12:25:00,1.61737,1.61751,1.61709,1.6173,1920199997.0
2007-03-22 12:30:00,1.61721,1.61761,1.6172,1.61741,1317699989.0
2007-03-22 12:35:00,1.61752,1.6176,1.61723,1.61738,1390400021.0
2007-03-22 12:40:00,1.61743,1.61763,1.61723,1.61763,864799999.0
2007-03-22 12:45:00,1.61762,1.61785,1.61748,1.6177,1263700014.0
2007-03-22 12:50:00,1.61757,1.61818,1.61736,1.6181,1858799997.0
2007-03-22 12:55:00,1.61815,1.61836,1.61796,1.61809,1670699998.0
2007-03-22 13:00:00,1.6181,1.61835,1.61796,1.61812,1365599999.0
2007-03-22 13:05:00,1.61804,1.61825,1.61799,1.6182,1193999991.0
2007-03-22 13:10:00,1.6181,1.61818,1.61788,1.61796,1337500007.0
2007-03-22 13:15:00,1.6179,1.61822,1.6179,1.61796,1610200002.0
2007-03-22 13:20:00,1.61813,1.61848,1.61793,1.61838,1493199984.0
2007-03-22 13:25:00,1.61845,1.61861,1.61816,1.61831,1680500000.0
2007-03-22 13:30:00,1.61832,1.61859,1.61816,1.61833,1241600000.0
2007-03-22 13:35:00,1.61842,1.61859,1.61827,1.61841,1397100012.0
2007-03-22 13:40:00,1.61834,1.61852,1.61821,1.61838,1560400008.0
2007-03-22 13:45:00,1.61849,1.61864,1.61822,1.61834,1479200006.0
2007-03-22 13:50:00,1.61839,1.61843,1.61806,1.61828,1467800004.0
2007-03-22 13:55:00,1.61826,1.61837,1.61803,1.61836,1669700009.0
2007-03-22 14:00:00,1.61839,1.61847,1.61785,1.61808,1454400001.0
2007-03-22 14:05:00,1.61814,1.6182,1.61765,1.61798,1491499997.0
2007-03-22 14:10:00,1.61788,1.61819,1.61774,1.61791,1342300006.0
2007-03-22 14:15:00,1.61796,1.61817,1.61775,1.61805,938400004.0
2007-03-22 14:20:00,1.61822,1.61853,1.61801,1.61819,1444599989.0
2007-03-22 14:25:00,1.61812,1.61838,1.61795,1.61826,1585399995.0
2007-03-22 14:30:00,1.61824,1.61857,1.61796,1.61848,1817200007.0
2007-03-22 14:35:00,1.61845,1.6186,1.61812,1.61844,1402600010.0
2007-03-22 14:40:00,1.61851,1.6197,1.61822,1.61894,1854000000.0
2007-03-22 14:45:00,1.61923,1.61927,1.61894,1.61908,1263200000.0
2007-03-22 14:50:00,1.61915,1.61925,1.61885,1.61911,1492199999.0
2007-03-22 14:55:00,1.61889,1.61921,1.61884,1.61892,1256100013.0
2007-03-22 15:00:00,1.61897,1.61904,1.61841,1.61874,1284800003.0
2007-03-22 15:05:00,1.61858,1.6189,1.61832,1.61881,1003800000.0
2007-03-22 15:10:00,1.61888,1.61907,1.61859,1.61884,1015500010.0
2007-03-22 15:15:00,1.61896,1.6191,1.61879,1.61896,1551000009.0
2007-03-22 15:20:00,1.61889,1.61906,1.6186,1.61875,1254399998.0
2007-03-22 15:25:00,1.61876,1.61884,1.61843,1.61858,1009100007.0
2007-03-22 15:30:00,1.61854,1.619,1.61832,1.61885,1776099998.0
2007-03-22 15:35:00,1.61891,1.6193,1.6188,1.61915,1410600001.0
2007-03-22 15:40:00,1.61925,1.61934,1.61888,1.61923,1011100000.0
2007-03-22 15:45:00,1.61904,1.61929,1.61892,1.6191,1520000001.0
2007-03-22 15:50:00,1.61916,1.61916,1.61854,1.61868,1150900007.0
2007-03-22 15:55:00,1.61853,1.6189,1.61836,1.61837,1271100003.0
2007-03-22 16:00:00,1.61857,1.61877,1.61813,1.61829,1406500000.0
2007-03-22 16:05:00,1.61837,1.6185,1.61774,1.61783,1351200001.0
2007-03-22 16:10:00,1.61767,1.61835,1.61753,1.61823,1448500001.0
2007-03-22 16:15:00,1.6178,1.61827,1.6178,1.61801,1517900005.0
2007-03-22 16:20:00,1.61807,1.61808,1.61778,1.61783,1245700001.0
2007-03-22 16:25:00,1.6177,1.61792,1.61738,1.61765,1562099999.0
2007-03-22 16:30:00,1.61763,1.61811,1.61741,1.61762,1045500001.0
2007-03-22 16:35:00,1.61751,1.61773,1.61749,1.61763,1389400007.0
2007-03-22 16:40:00,1.61761,1.61792,1.61738,1.61792,1458200007.0
2007-03-22 16:45:00,1.61792,1.61811,1.61765,1.618,1358200004.0
2007-03-22 16:50:00,1.618,1.61829,1.61788,1.61803,1524100005.0
2007-03-22 16:55:00,1.6182,1.61839,1.61794,1.61811,1417899992.0
2007-03-22 17:00:00,1.61798,1.6185,1.61797,1.61837,1904000003.0
2007-03-22 17:05:00,1.61828,1.61862,1.61818,1.61834,1321599998.0
2007-03-22 17:10:00,1.61828,1.61851,1.6181,1.61838,1316500006.0
2007-03-22 17:15:00,1.6183,1.61845,1.61809,1.61809,1617900010.0
2007-03-22 17:20:00,1.61823,1.61854,1.61805,1.61835,1409000001.0
2007-03-22 17:25:00,1.61845,1.61861,1.61823,1.61843,1106600002.0
2007-03-22 17:30:00,1.61825,1.61859,1.61787,1.61792,1569499998.0
2007-03-22 17:35:00,1.61794,1.61813,1.61772,1.61796,1601700006.0
2007-03-22 17:40:00,1.61767,1.6181,1.61767,1.61798,1214000004.0
2007-03-22 17:45:00,1.61799,1.61813,1.61779,1.61807,1542000004.0
2007-03-22 17:50:00,1.61799,1.61818,1.61779,1.61808,1529099995.0
2007-03-22 17:55:00,1.6181,1.61818,1.61767,1.61811,1057900012.0
2007-03-22 18:00:00,1.61818,1.6202,1.61809,1.62,7861500031.0
2007-03-22 18:05:00,1.6198,1.6201,1.61821,1.61836,9445000035.0
2007-03-22 18:10:00,1.61872,1.6203,1.61809,1.6203,7659700020.0
2007-03-22 18:15:00,1.61841,1.6215,1.61838,1.6211,7172199975.0
2007-03-22 18:20:00,1.61896,1.6205,1.61848,1.6203,5574999997.0
2007-03-22 18:25:00,1.6202,1.6206,1.61858,1.61897,6705999975.0
2007-03-22 18:30:00,1.61893,1.6201,1.61893,1.6201,7400299997.0
2007-03-22 18:35:00,1.61909,1.62035,1.61886,1.62018,8826199980.0
2007-03-22 18:40:00,1.6197,1.62083,1.6196,1.62017,4316499998.0
2007-03-22 18:45:00,1.62002,1.62081,1.62001,1.62046,2484200013.0
2007-03-22 18:50:00,1.62035,1.62073,1.62021,1.62059,5424600019.0
2007-03-22 18:55:00,1.62075,1.62089,1.62015,1.62026,5768300027.0
2007-03-22 19:00:00,1.62033,1.6204,1.61953,1.61987,2505100010.0
2007-03-22 19:05:00,1.61991,1.61999,1.61932,1.61988,5854800007.0
2007-03-22 19:10:00,1.61978,1.62022,1.61968,1.62019,4121100004.0
2007-03-22 19:15:00,1.62033,1.62163,1.62033,1.62106,4199200020.0
2007-03-22 19:20:00,1.62104,1.62109,1.62,1.62019,3395600011.0
2007-03-22 19:25:00,1.6201,1.62047,1.62003,1.62023,4402900022.0
2007-03-22 19:30:00,1.6202,1.62118,1.61981,1.61993,5851400016.0
2007-03-22 19:35:00,1.6201,1.62024,1.6195,1.6195,3799600004.0
2007-03-22 19:40:00,1.61969,1.61985,1.61942,1.61973,2874499997.0
2007-03-22 19:45:00,1.61979,1.62032,1.61979,1.62025,3124300002.0
2007-03-22 19:50:00,1.61993,1.62008,1.61983,1.61983,2093700006.0
2007-03-22 19:55:00,1.61995,1.62024,1.61985,1.61997,6116299994.0
2007-03-22 20:00:00,1.62012,1.6204,1.61988,1.6204,2467800020.0
2007-03-22 20:05:00,1.62038,1.62042,1.62007,1.62019,2837700012.0
2007-03-22 20:10:00,1.62012,1.62064,1.62005,1.62042,3735500007.0
2007-03-22 20:15:00,1.62049,1.62056,1.62023,1.62032,4402200014.0
2007-03-22 20:20:00,1.6185,1.62029,1.6185,1.61985,3187900012.0
2007-03-22 20:25:00,1.61981,1.62033,1.6185,1.62004,4959600021.0
2007-03-22 20:30:00,1.61996,1.62022,1.6186,1.61956,3263600001.0
2007-03-22 20:35:00,1.61958,1.61978,1.61921,1.61927,4603200025.0
2007-03-22 20:40:00,1.61948,1.61948,1.61848,1.61863,4023400008.0
2007-03-22 20:45:00,1.61852,1.61905,1.61846,1.61893,3792100006.0
2007-03-22 20:50:00,1.61897,1.6191,1.61862,1.61885,6203000001.0
2007-03-22 20:55:00,1.61881,1.61887,1.6185,1.6185,4581599989.0
2007-03-22 21:00:00,1.6186,1.61905,1.6186,1.61892,4295100010.0
2007-03-22 21:05:00,1.61898,1.6191,1.61873,1.61876,2794200001.0
2007-03-22 21:10:00,1.61893,1.61893,1.61823,1.61855,3396100003.0
2007-03-22 21:15:00,1.61858,1.61865,1.6181,1.6183,4250000001.0
2007-03-22 21:20:00,1.6189,1.6189,1.61831,1.6185,5367800006.0
2007-03-22 21:25:00,1.61839,1.61861,1.6182,1.61852,3337700008.0
2007-03-22 21:30:00,1.61848,1.61892,1.6183,1.61876,4492600008.0
2007-03-22 21:35:00,1.61877,1.61917,1.61875,1.61894,1820900009.0
2007-03-22 21:40:00,1.61893,1.61919,1.61869,1.61895,4500700018.0
2007-03-22 21:45:00,1.61905,1.61907,1.61837,1.6185,4914200015.0
2007-03-22 21:50:00,1.61843,1.61873,1.61833,1.6185,3297199998.0
2007-03-22 21:55:00,1.61852,1.61873,1.61832,1.61838,3551999997.0
2007-03-22 22:00:00,1.61833,1.61877,1.61775,1.61862,3405700026.0
2007-03-22 22:05:00,1.61858,1.61871,1.61834,1.61858,2112199994.0
2007-03-22 22:10:00,1.61867,1.61875,1.61841,1.6186,1672299999.0
2007-03-22 22:15:00,1.61855,1.61883,1.61837,1.61874,1755400009.0
2007-03-22 22:20:00,1.61856,1.61879,1.61816,1.61816,2524500005.0
2007-03-22 22:25:00,1.61845,1.61876,1.61815,1.61864,3087999995.0
2007-03-22 22:30:00,1.61873,1.61879,1.6183,1.6186,2006099995.0
2007-03-22 22:35:00,1.61875,1.61875,1.61843,1.61866,2765099998.0
2007-03-22 22:40:00,1.6186,1.61897,1.61835,1.61876,3645499999.0
2007-03-22 22:45:00,1.61862,1.61885,1.61841,1.6186,2149700003.0
2007-03-22 22:50:00,1.61868,1.61885,1.6184,1.61872,1831700008.0
2007-03-22 22:55:00,1.61859,1.61875,1.6182,1.6182,1456799995.0
2007-03-22 23:00:00,1.61814,1.61891,1.61814,1.61882,1278200003.0
2007-03-22 23:05:00,1.6188,1.61895,1.61868,1.61869,1094199995.0
2007-03-22 23:10:00,1.61844,1.6186,1.61801,1.61824,942100004.0
2007-03-22 23:15:00,1.61847,1.61852,1.61791,1.61835,1305999998.0
2007-03-22 23:20:00,1.61842,1.61845,1.61774,1.61812,1276499996.0
2007-03-22 23:25:00,1.61827,1.61861,1.61775,1.61789,948400000.0
2007-03-22 23:30:00,1.61842,1.61859,1.61821,1.61841,1228600011.0
2007-03-22 23:35:00,1.6184,1.61876,1.61828,1.61848,836300003.0
2007-03-22 23:40:00,1.61824,1.61868,1.6181,1.61865,2007799999.0
2007-03-22 23:45:00,1.61873,1.61873,1.6183,1.61842,983199995.0
2007-03-22 23:50:00,1.61861,1.61873,1.61818,1.61821,1155499994.0
2007-03-22 23:55:00,1.6184,1.61861,1.61819,1.61861,564400006.0
2007-03-23 00:00:00,1.61834,1.61877,1.61815,1.61864,1348300001.0
2007-03-23 00:05:00,1.61881,1.6189,1.61798,1.61831,1350100004.0
2007-03-23 00:10:00,1.61829,1.61871,1.61802,1.61838,1459799998.0
2007-03-23 00:15:00,1.61844,1.61903,1.6181,1.619,1553400012.0
2007-03-23 00:20:00,1.619,1.61902,1.61824,1.61862,1568899992.0
2007-03-23 00:25:00,1.61805,1.61896,1.61801,1.6189,1025800003.0
2007-03-23 00:30:00,1.61895,1.61897,1.61869,1.6188,1098499999.0
2007-03-23 00:35:00,1.61879,1.61897,1.61817,1.61821,1070900001.0
2007-03-23 00:40:00,1.61893,1.61893,1.61858,1.6187,1322000007.0
2007-03-23 00:45:00,1.61866,1.61906,1.61859,1.61873,922000002.0
2007-03-23 00:50:00,1.6188,1.61898,1.6185,1.61885,959299995.0
2007-03-23 00:55:00,1.61879,1.61898,1.61809,1.61836,1251299994.0
2007-03-23 01:00:00,1.61837,1.61867,1.61818,1.61861,1160600003.0
2007-03-23 01:05:00,1.61855,1.61859,1.61833,1.61848,1036099993.0
2007-03-23 01:10:00,1.61861,1.61871,1.61817,1.61835,1195000005.0
2007-03-23 01:15:00,1.61835,1.61858,1.61798,1.61857,1432599997.0
2007-03-23 01:20:00,1.6187,1.61873,1.61829,1.61857,960699994.0
2007-03-23 01:25:00,1.61854,1.61875,1.61833,1.61843,1032699999.0
2007-03-23 01:30:00,1.61829,1.61853,1.61812,1.61835,1105900007.0
2007-03-23 01:35:00,1.61834,1.61848,1.61817,1.61817,1366599994.0
2007-03-23 01:40:00,1.6183,1.61853,1.61795,1.61822,1394500006.0
2007-03-23 01:45:00,1.6184,1.61847,1.61794,1.61831,1152700004.0
2007-03-23 01:50:00,1.61832,1.61864,1.6182,1.61845,1360200005.0
2007-03-23 01:55:00,1.61842,1.61875,1.6182,1.61863,895600004.0
2007-03-23 02:00:00,1.61854,1.61872,1.61829,1.61847,1350500006.0
2007-03-23 02:05:00,1.61849,1.61876,1.61809,1.6187,1391600005.0
2007-03-23 02:10:00,1.6187,1.61873,1.6184,1.61866,820900007.0
2007-03-23 02:15:00,1.6187,1.61878,1.61817,1.61876,703400001.0
2007-03-23 02:20:00,1.61858,1.61877,1.61818,1.61869,1241500005.0
2007-03-23 02:25:00,1.61855,1.6187,1.61809,1.61858,1140900011.0
2007-03-23 02:30:00,1.61848,1.61874,1.6183,1.61833,1330600005.0
2007-03-23 02:35:00,1.61843,1.61853,1.61815,1.61852,1029800010.0
2007-03-23 02:40:00,1.61855,1.61867,1.6184,1.61859,1421600003.0
2007-03-23 02:45:00,1.61852,1.61865,1.61822,1.61837,1143800006.0
2007-03-23 02:50:00,1.61832,1.61849,1.61815,1.61825,1002700003.0
2007-03-23 02:55:00,1.6181,1.61833,1.61804,1.61817,1335300008.0
2007-03-23 03:00:00,1.61805,1.6183,1.61776,1.61807,1285100006.0
2007-03-23 03:05:00,1.61835,1.61851,1.61807,1.61845,849699997.0
2007-03-23 03:10:00,1.61833,1.61848,1.6181,1.61832,1167500004.0
2007-03-23 03:15:00,1.61826,1.61844,1.61808,1.61828,821400002.0
2007-03-23 03:20:00,1.61839,1.61842,1.61812,1.61814,1505799988.0
2007-03-23 03:25:00,1.61802,1.61829,1.61797,1.6182,1054300004.0
2007-03-23 03:30:00,1.61818,1.61842,1.61808,1.61822,1229100003.0
2007-03-23 03:35:00,1.61823,1.61862,1.61819,1.61841,884400004.0
2007-03-23 03:40:00,1.61845,1.61858,1.61811,1.61843,1124400009.0
2007-03-23 03:45:00,1.61846,1.61855,1.61819,1.61822,988500010.0
2007-03-23 03:50:00,1.61855,1.61862,1.61826,1.61839,1285900008.0
2007-03-23 03:55:00,1.61843,1.61861,1.61817,1.61829,1250399993.0
2007-03-23 04:00:00,1.61811,1.61849,1.61778,1.61845,1232799998.0
2007-03-23 04:05:00,1.6184,1.61852,1.61789,1.61836,1423099998.0
2007-03-23 04:10:00,1.61848,1.61853,1.61814,1.61842,852200002.0
2007-03-23 04:15:00,1.61842,1.61864,1.61792,1.61854,1376199991.0
2007-03-23 04:20:00,1.61851,1.6189,1.61833,1.61875,1335999995.0
2007-03-23 04:25:00,1.61894,1.61905,1.61864,1.61864,910699994.0
2007-03-23 04:30:00,1.6187,1.61889,1.61855,1.61874,732400000.0
2007-03-23 04:35:00,1.61861,1.6191,1.61851,1.61884,1310900008.0
2007-03-23 04:40:00,1.61903,1.61903,1.61874,1.61877,1146300002.0
2007-03-23 04:45:00,1.61866,1.61897,1.61833,1.6189,1001899999.0
2007-03-23 04:50:00,1.61862,1.61897,1.61836,1.61851,1264900006.0
2007-03-23 04:55:00,1.6186,1.61866,1.61822,1.61841,1659700002.0
2007-03-23 05:00:00,1.61851,1.61871,1.61836,1.61854,1357900009.0
2007-03-23 05:05:00,1.6186,1.61875,1.61848,1.6185,1204800000.0
2007-03-23 05:10:00,1.6187,1.61897,1.61842,1.61881,1139300002.0
2007-03-23 05:15:00,1.61885,1.61905,1.61861,1.61873,1201400010.0
2007-03-23 05:20:00,1.61872,1.6188,1.61838,1.6188,969300010.0
2007-03-23 05:25:00,1.61865,1.61885,1.61858,1.61883,1079199999.0
2007-03-23 05:30:00,1.6187,1.61881,1.61817,1.61875,998100002.0
2007-03-23 05:35:00,1.6186,1.61877,1.61845,1.6185,1019699990.0
2007-03-23 05:40:00,1.61873,1.61893,1.61838,1.61876,1068800007.0
2007-03-23 05:45:00,1.61876,1.61898,1.61859,1.61882,1636799997.0
2007-03-23 05:50:00,1.61895,1.61914,1.61865,1.61883,1378500010.0
2007-03-23 05:55:00,1.61884,1.61922,1.61869,1.61908,1186900000.0
2007-03-23 06:00:00,1.61903,1.61929,1.61866,1.6189,1487899998.0
2007-03-23 06:05:00,1.61909,1.61928,1.6187,1.61925,1586299999.0
2007-03-23 06:10:00,1.61918,1.61928,1.61895,1.61902,1097400000.0
2007-03-23 06:15:00,1.61908,1.6192,1.61886,1.61889,1409599997.0
2007-03-23 06:20:00,1.61872,1.61926,1.61857,1.61913,1433400002.0
2007-03-23 06:25:00,1.61917,1.61947,1.61903,1.61928,1393599989.0
2007-03-23 06:30:00,1.61913,1.61928,1.61904,1.61925,778200000.0
2007-03-23 06:35:00,1.61916,1.6192,1.61879,1.61913,1774900010.0
2007-03-23 06:40:00,1.61899,1.61927,1.61885,1.61907,1202000010.0
2007-03-23 06:45:00,1.6192,1.61923,1.61883,1.61899,1153200002.0
2007-03-23 06:50:00,1.61905,1.61923,1.6189,1.61895,1492900003.0
2007-03-23 06:55:00,1.61902,1.61918,1.61892,1.61904,1429400006.0
2007-03-23 07:00:00,1.61902,1.6192,1.6185,1.61887,1205199999.0
2007-03-23 07:05:00,1.61915,1.6193,1.619,1.619,1396800010.0
2007-03-23 07:10:00,1.61897,1.61925,1.61857,1.61925,759200000.0
2007-03-23 07:15:00,1.6192,1.61938,1.61901,1.61909,1425800005.0
2007-03-23 07:20:00,1.61917,1.61931,1.61903,1.61904,1176800005.0
2007-03-23 07:25:00,1.61919,1.61928,1.61885,1.61914,1200400000.0
2007-03-23 07:30:00,1.61911,1.61925,1.61878,1.6191,1000200001.0
2007-03-23 07:35:00,1.61927,1.61931,1.61878,1.61912,862699993.0
2007-03-23 07:40:00,1.61904,1.61925,1.61887,1.61908,1416300005.0
2007-03-23 07:45:00,1.61925,1.61925,1.61866,1.61889,1189000005.0
2007-03-23 07:50:00,1.6192,1.61934,1.61891,1.61906,1065500006.0
2007-03-23 07:55:00,1.61884,1.6192,1.61863,1.61907,1025800004.0
2007-03-23 08:00:00,1.61905,1.61918,1.61888,1.61901,1266300008.0
2007-03-23 08:05:00,1.61903,1.6191,1.61852,1.61892,1021200006.0
2007-03-23 08:10:00,1.61889,1.6192,1.61867,1.61892,1134400001.0
2007-03-23 08:15:00,1.61895,1.61919,1.61878,1.61917,1216000003.0
2007-03-23 08:20:00,1.61915,1.61918,1.61883,1.61894,1023699998.0
2007-03-23 08:25:00,1.61897,1.61916,1.6188,1.61897,790599994.0
2007-03-23 08:30:00,1.61892,1.61909,1.61875,1.61892,1108800003.0
2007-03-23 08:35:00,1.61882,1.61903,1.61876,1.61893,1190900000.0
2007-03-23 08:40:00,1.61881,1.61919,1.61863,1.61904,1075100007.0
2007-03-23 08:45:00,1.61916,1.61941,1.6188,1.6194,1276700001.0
2007-03-23 08:50:00,1.61942,1.6195,1.61901,1.61919,1403500000.0
2007-03-23 08:55:00,1.61934,1.61949,1.61881,1.61938,907700010.0
2007-03-23 09:00:00,1.61929,1.61944,1.61916,1.61932,1131099997.0
2007-03-23 09:05:00,1.61923,1.61945,1.61908,1.61933,1292600006.0
2007-03-23 09:10:00,1.61929,1.61955,1.61914,1.61931,1353500000.0
2007-03-23 09:15:00,1.61941,1.61944,1.61898,1.61906,1277800002.0
2007-03-23 09:20:00,1.61891,1.61956,1.61891,1.61949,1735100001.0
2007-03-23 09:25:00,1.61944,1.61956,1.61927,1.61929,1448100007.0
2007-03-23 09:30:00,1.61933,1.61957,1.61918,1.61923,914800007.0
2007-03-23 09:35:00,1.6193,1.61935,1.61879,1.61902,1273300006.0
2007-03-23 09:40:00,1.61882,1.61923,1.61877,1.61894,1161700011.0
2007-03-23 09:45:00,1.61931,1.61939,1.61897,1.61922,1287500003.0
2007-03-23 09:50:00,1.61925,1.61953,1.61895,1.61906,1112700003.0
2007-03-23 09:55:00,1.61913,1.61939,1.61882,1.61891,1574600008.0
2007-03-23 10:00:00,1.61896,1.61903,1.61862,1.61873,1326100008.0
2007-03-23 10:05:00,1.61866,1.61903,1.61823,1.61834,1743000012.0
2007-03-23 10:10:00,1.61843,1.61885,1.61818,1.61868,1615999996.0
2007-03-23 10:15:00,1.6186,1.61881,1.61832,1.61851,1212399994.0
2007-03-23 10:20:00,1.61857,1.61917,1.61844,1.61902,1790199998.0
2007-03-23 10:25:00,1.61903,1.61907,1.61844,1.61852,1735799995.0
2007-03-23 10:30:00,1.61869,1.61869,1.61832,1.6184,1356499994.0
2007-03-23 10:35:00,1.61844,1.61868,1.61833,1.61848,1214100000.0
2007-03-23 10:40:00,1.61821,1.61846,1.61792,1.61822,1888599998.0
2007-03-23 10:45:00,1.61815,1.61841,1.61804,1.6182,1338199999.0
2007-03-23 10:50:00,1.61797,1.61822,1.61779,1.61792,1657000002.0
2007-03-23 10:55:00,1.61773,1.61804,1.61728,1.61758,1243300000.0
2007-03-23 11:00:00,1.6177,1.61787,1.61727,1.61764,1500799994.0
2007-03-23 11:05:00,1.61755,1.61776,1.6174,1.6175,1331200011.0
2007-03-23 11:10:00,1.61734,1.61759,1.61671,1.61673,1589499996.0
2007-03-23 11:15:00,1.61656,1.61689,1.6164,1.6168,1403400010.0
2007-03-23 11:20:00,1.61689,1.61721,1.61664,1.61712,1721900009.0
2007-03-23 11:25:00,1.61713,1.61734,1.61693,1.61707,1369200004.0
2007-03-23 11:30:00,1.61701,1.61734,1.61687,1.61721,1978300004.0
2007-03-23 11:35:00,1.61709,1.61738,1.617,1.61717,1672500003.0
2007-03-23 11:40:00,1.61727,1.61746,1.61705,1.61723,1631800005.0
2007-03-23 11:45:00,1.6172,1.61739,1.61685,1.61712,1669599992.0
2007-03-23 11:50:00,1.61716,1.61721,1.61687,1.61687,1757799993.0
2007-03-23 11:55:00,1.61685,1.61722,1.61685,1.61702,1292500005.0
2007-03-23 12:00:00,1.61713,1.61723,1.61688,1.61707,1404999997.0
2007-03-23 12:05:00,1.61712,1.61714,1.61673,1.61709,1325700008.0
2007-03-23 12:10:00,1.61712,1.61712,1.61672,1.61682,1217699997.0
2007-03-23 12:15:00,1.61692,1.61708,1.61667,1.61698,1264600002.0
2007-03-23 12:20:00,1.61698,1.61713,1.61667,1.61705,1347100000.0
2007-03-23 12:25:00,1.61712,1.61734,1.61694,1.61705,1513500003.0
2007-03-23 12:30:00,1.61706,1.61725,1.61699,1.61718,984100002.0
2007-03-23 12:35:00,1.61704,1.61715,1.61674,1.61685,1553699992.0
2007-03-23 12:40:00,1.61676,1.61702,1.61668,1.61692,1377000011.0
2007-03-23 12:45:00,1.61684,1.61705,1.61663,1.617,991200003.0
2007-03-23 12:50:00,1.61685,1.61702,1.61653,1.61687,1501900006.0
2007-03-23 12:55:00,1.61688,1.61718,1.6168,1.61705,1299899995.0
2007-03-23 13:00:00,1.61716,1.61753,1.61692,1.61731,1404200017.0
2007-03-23 13:05:00,1.61731,1.61829,1.61731,1.61812,1305199999.0
2007-03-23 13:10:00,1.61797,1.61836,1.61797,1.61817,1288799995.0
2007-03-23 13:15:00,1.61803,1.6182,1.61773,1.61775,1463300003.0
2007-03-23 13:20:00,1.61782,1.61846,1.6177,1.61839,1623199997.0
2007-03-23 13:25:00,1.61829,1.61841,1.6176,1.61808,1499899995.0
2007-03-23 13:30:00,1.61797,1.61808,1.6176,1.61774,1458200005.0
2007-03-23 13:35:00,1.61773,1.61816,1.61767,1.61779,1247200004.0
2007-03-23 13:40:00,1.61776,1.61802,1.61753,1.61758,1351800006.0
2007-03-23 13:45:00,1.61753,1.6181,1.61743,1.61774,1736900012.0
2007-03-23 13:50:00,1.61772,1.61781,1.61734,1.61754,1507500002.0
2007-03-23 13:55:00,1.61752,1.61752,1.61707,1.61726,1424199996.0
2007-03-23 14:00:00,1.61718,1.61747,1.61692,1.61708,1520200013.0
2007-03-23 14:05:00,1.61705,1.61745,1.61673,1.61674,1512000006.0
2007-03-23 14:10:00,1.61676,1.6173,1.61653,1.61673,1436900002.0
2007-03-23 14:15:00,1.61663,1.6168,1.61579,1.61619,1360600008.0
2007-03-23 14:20:00,1.6162,1.61641,1.61568,1.61575,1460700016.0
2007-03-23 14:25:00,1.616,1.61612,1.61563,1.61612,1436200001.0
2007-03-23 14:30:00,1.61601,1.61662,1.61572,1.61662,1891400005.0
2007-03-23 14:35:00,1.61638,1.61662,1.61595,1.61642,1388400003.0
2007-03-23 14:40:00,1.61638,1.61664,1.61605,1.61616,1546200011.0
2007-03-23 14:45:00,1.6163,1.61649,1.61602,1.61621,1451299996.0
2007-03-23 14:50:00,1.61627,1.61642,1.61586,1.61604,1311500006.0
2007-03-23 14:55:00,1.61594,1.6162,1.61585,1.61597,1594100005.0
2007-03-23 15:00:00,1.61607,1.61628,1.61592,1.616,1218100012.0
2007-03-23 15:05:00,1.61602,1.61617,1.6158,1.61611,1274400004.0
2007-03-23 15:10:00,1.61621,1.61643,1.61596,1.61636,1506600018.0
2007-03-23 15:15:00,1.61621,1.61661,1.61612,1.61659,1268299998.0
2007-03-23 15:20:00,1.61662,1.61667,1.61622,1.61663,1101799998.0
2007-03-23 15:25:00,1.61621,1.61671,1.6158,1.61645,1319899997.0
2007-03-23 15:30:00,1.61634,1.61681,1.61634,1.61651,906700001.0
2007-03-23 15:35:00,1.61678,1.61697,1.61662,1.61662,1596900009.0
2007-03-23 15:40:00,1.61659,1.617,1.61659,1.61689,1244999997.0
2007-03-23 15:45:00,1.6168,1.6172,1.61671,1.61694,1417100003.0
2007-03-23 15:50:00,1.61675,1.61693,1.61661,1.61693,1399000001.0
2007-03-23 15:55:00,1.61675,1.61732,1.61668,1.61711,1258400005.0
2007-03-23 16:00:00,1.61698,1.61809,1.61695,1.61793,1531300008.0
2007-03-23 16:05:00,1.61801,1.61818,1.61777,1.61794,1616000004.0
2007-03-23 16:10:00,1.61799,1.61809,1.61741,1.61765,1619500008.0
2007-03-23 16:15:00,1.61745,1.61846,1.61722,1.61837,1612800000.0
2007-03-23 16:20:00,1.61819,1.61912,1.61819,1.61862,1263900006.0
2007-03-23 16:25:00,1.61851,1.61869,1.61829,1.61859,991200000.0
2007-03-23 16:30:00,1.6184,1.61881,1.61803,1.61877,1182200001.0
2007-03-23 16:35:00,1.61859,1.61877,1.61811,1.61859,1462699996.0
2007-03-23 16:40:00,1.61868,1.61923,1.61861,1.61907,1459299998.0
2007-03-23 16:45:00,1.61935,1.6196,1.61899,1.61899,1356200003.0
2007-03-23 16:50:00,1.61893,1.61907,1.61851,1.6186,1301200004.0
2007-03-23 16:55:00,1.61875,1.61889,1.61842,1.61888,1425700005.0
2007-03-23 17:00:00,1.61887,1.61919,1.61869,1.6187,1522300004.0
2007-03-23 17:05:00,1.61899,1.61899,1.61866,1.61878,1283800002.0
2007-03-23 17:10:00,1.6187,1.61892,1.61844,1.61865,1762899985.0
2007-03-23 17:15:00,1.61875,1.61938,1.61863,1.61911,1209500007.0
2007-03-23 17:20:00,1.61906,1.61962,1.61896,1.61945,1135300001.0
2007-03-23 17:25:00,1.61962,1.61962,1.619,1.61933,661200000.0
2007-03-23 17:30:00,1.6191,1.6194,1.61898,1.61919,1601400011.0
2007-03-23 17:35:00,1.61943,1.61982,1.61903,1.61978,1188400001.0
2007-03-23 17:40:00,1.61967,1.61983,1.61928,1.6196,1383699994.0
2007-03-23 17:45:00,1.61971,1.6199,1.61954,1.61971,1612699989.0
2007-03-23 17:50:00,1.61964,1.61982,1.61903,1.61903,1182000001.0
2007-03-23 17:55:00,1.61915,1.61931,1.61872,1.61877,1223100003.0
2007-03-23 18:00:00,1.61868,1.61893,1.61858,1.6187,4506900012.0
2007-03-23 18:05:00,1.61839,1.6186,1.6181,1.61845,5584900004.0
2007-03-23 18:10:00,1.6185,1.6188,1.61816,1.6187,7458100016.0
2007-03-23 18:15:00,1.61832,1.6189,1.61818,1.61839,4288900007.0
2007-03-23 18:20:00,1.61855,1.6192,1.61837,1.619,6225800035.0
2007-03-23 18:25:00,1.6191,1.6195,1.61833,1.6184,5648500030.0
2007-03-23 18:30:00,1.61838,1.6193,1.6183,1.6192,7138000012.0
2007-03-23 18:35:00,1.61866,1.61899,1.6184,1.6187,8295900002.0
2007-03-23 18:40:00,1.6192,1.6193,1.61827,1.61827,4954399987.0
2007-03-23 18:45:00,1.61841,1.61864,1.61829,1.6185,2651500017.0
2007-03-23 18:50:00,1.61836,1.61893,1.61831,1.61889,4898300009.0
2007-03-23 18:55:00,1.61892,1.61914,1.61849,1.61883,6077600006.0
2007-03-23 19:00:00,1.61882,1.61888,1.61839,1.61851,2413300008.0
2007-03-23 19:05:00,1.61865,1.61876,1.61822,1.61832,6843900021.0
2007-03-23 19:10:00,1.61848,1.61869,1.61827,1.61867,4052200001.0
2007-03-23 19:15:00,1.61858,1.61881,1.61839,1.61869,4311400022.0
2007-03-23 19:20:00,1.6188,1.61907,1.61865,1.61906,3636699995.0
2007-03-23 19:25:00,1.619,1.61944,1.61891,1.61922,4520900006.0
2007-03-23 19:30:00,1.6193,1.61944,1.61901,1.61912,6090000024.0
2007-03-23 19:35:00,1.61896,1.61935,1.61858,1.61902,3461600004.0
2007-03-23 19:40:00,1.61912,1.61919,1.61878,1.61891,3417400003.0
2007-03-23 19:45:00,1.61878,1.61902,1.61871,1.61895,3512299999.0
2007-03-23 19:50:00,1.61889,1.61915,1.61878,1.61906,1837999993.0
2007-03-23 19:55:00,1.61901,1.61926,1.61864,1.6191,6369200029.0
2007-03-23 20:00:00,1.61909,1.61955,1.61889,1.61936,2378799999.0
2007-03-23 20:05:00,1.6193,1.61942,1.61914,1.6193,2774600020.0
2007-03-23 20:10:00,1.6192,1.61935,1.61888,1.61899,3897299996.0
2007-03-23 20:15:00,1.61911,1.61926,1.61898,1.6192,4827300014.0
2007-03-23 20:20:00,1.61906,1.61918,1.61877,1.61884,2982900009.0
2007-03-23 20:25:00,1.61885,1.61916,1.61878,1.61903,3545099997.0
2007-03-23 20:30:00,1.6192,1.6193,1.61885,1.61906,1455800015.0
2007-03-23 20:35:00,1.61905,1.61939,1.61879,1.6189,5519800012.0
2007-03-23 20:40:00,1.61913,1.61934,1.6188,1.61902,4226599999.0
2007-03-23 20:45:00,1.6189,1.61918,1.61883,1.61915,4441200002.0
2007-03-23 20:50:00,1.61915,1.61918,1.61892,1.6191,6057099998.0
2007-03-23 20:55:00,1.619,1.61915,1.61883,1.6191,2876299997.0
2007-03-23 21:00:00,1.6189,1.6193,1.6189,1.61897,4779400004.0
2007-03-23 21:05:00,1.61898,1.61918,1.61884,1.61897,2819800001.0
2007-03-23 21:10:00,1.61907,1.61937,1.61904,1.61923,3671200003.0
2007-03-23 21:15:00,1.61925,1.61933,1.61877,1.61886,4158800001.0
2007-03-23 21:20:00,1.61905,1.61928,1.619,1.61911,3480799999.0
2007-03-23 21:25:00,1.61911,1.61934,1.61879,1.61916,3531300013.0
2007-03-23 21:30:00,1.61908,1.6193,1.61879,1.61912,4261500024.0
2007-03-23 21:35:00,1.61911,1.6193,1.6189,1.61898,2361599998.0
2007-03-23 21:40:00,1.61894,1.61894,1.61838,1.61861,4387500001.0
2007-03-23 21:45:00,1.61867,1.61878,1.6179,1.61866,4426900011.0
2007-03-23 21:50:00,1.61858,1.6188,1.6185,1.6185,3106700007.0
2007-03-23 21:55:00,1.61862,1.61875,1.61846,1.61857,3287100010.0
2007-03-23 22:00:00,1.61856,1.61879,1.61846,1.61875,3229400004.0
2007-03-23 22:05:00,1.61879,1.6189,1.61851,1.6188,1822700006.0
2007-03-23 22:10:00,1.61885,1.61893,1.61848,1.61856,1648200002.0
2007-03-23 22:15:00,1.61865,1.61876,1.61812,1.61859,1731400004.0
2007-03-23 22:20:00,1.61853,1.61875,1.61836,1.61846,2082199996.0
2007-03-23 22:25:00,1.61857,1.61902,1.61839,1.61882,3264400013.0
2007-03-23 22:30:00,1.61883,1.61895,1.61851,1.6189,2194100002.0
2007-03-23 22:35:00,1.61886,1.61905,1.61854,1.61893,2549100015.0
2007-03-23 22:40:00,1.61897,1.61928,1.6187,1.61914,3409200009.0
2007-03-23 22:45:00,1.61926,1.61942,1.61886,1.6191,1895500007.0
2007-03-23 22:50:00,1.61922,1.61937,1.61887,1.61887,1637500007.0
2007-03-23 22:55:00,1.61891,1.61938,1.61843,1.61871,1508100001.0
2007-03-25 23:00:00,1.61902,1.61933,1.61819,1.61874,1554199999.0
2007-03-25 23:05:00,1.6189,1.61928,1.61856,1.61912,1154200001.0
2007-03-25 23:10:00,1.61901,1.61958,1.61889,1.61948,912399992.0
2007-03-25 23:15:00,1.61955,1.61962,1.61822,1.61898,1361100005.0
2007-03-25 23:20:00,1.61896,1.61931,1.61865,1.61865,1189500001.0
2007-03-25 23:25:00,1.61892,1.6194,1.61886,1.61935,1630299998.0
2007-03-25 23:30:00,1.6194,1.61972,1.61936,1.61961,1055800003.0
2007-03-25 23:35:00,1.61951,1.61983,1.61935,1.61961,921900004.0
2007-03-25 23:40:00,1.61967,1.61994,1.61953,1.6198,1322200006.0
2007-03-25 23:45:00,1.61977,1.6198,1.6192,1.61973,1219700003.0
2007-03-25 23:50:00,1.61963,1.61987,1.61915,1.61932,1250400003.0
2007-03-25 23:55:00,1.6197,1.61992,1.61936,1.6196,933800004.0
2007-03-26 00:00:00,1.61965,1.61991,1.6195,1.6197,1255999999.0
2007-03-26 00:05:00,1.6196,1.61983,1.61948,1.61967,1328600004.0
2007-03-26 00:10:00,1.61962,1.61963,1.61931,1.6194,962999999.0
2007-03-26 00:15:00,1.61949,1.61981,1.61938,1.61966,941800004.0
2007-03-26 00:20:00,1.61976,1.61982,1.61944,1.61962,1373900010.0
2007-03-26 00:25:00,1.61965,1.61989,1.61944,1.6195,798599998.0
2007-03-26 00:30:00,1.6196,1.62022,1.61944,1.61989,1510100000.0
2007-03-26 00:35:00,1.61987,1.62006,1.61973,1.61982,681100000.0
2007-03-26 00:40:00,1.61995,1.61995,1.61963,1.61963,1514400008.0
2007-03-26 00:45:00,1.61956,1.61987,1.6191,1.61968,1253899999.0
2007-03-26 00:50:00,1.61921,1.61987,1.6192,1.6195,1472100006.0
2007-03-26 00:55:00,1.61959,1.61966,1.61911,1.61939,1414100010.0
2007-03-26 01:00:00,1.61921,1.61947,1.61888,1.61901,1719700006.0
2007-03-26 01:05:00,1.61914,1.61943,1.61892,1.61921,1441400005.0
2007-03-26 01:10:00,1.6192,1.61922,1.61871,1.619,1444900002.0
2007-03-26 01:15:00,1.61897,1.61899,1.61826,1.61871,1492899999.0
2007-03-26 01:20:00,1.61872,1.6188,1.61827,1.61843,938699996.0
2007-03-26 01:25:00,1.61874,1.61881,1.61836,1.61855,1381600003.0
2007-03-26 01:30:00,1.61855,1.6188,1.61833,1.61861,1811699989.0
2007-03-26 01:35:00,1.61835,1.61874,1.61814,1.61814,1293699998.0
2007-03-26 01:40:00,1.61876,1.61876,1.61833,1.61833,1145900005.0
2007-03-26 01:45:00,1.61845,1.61851,1.61821,1.61834,984099999.0
2007-03-26 01:50:00,1.61845,1.61848,1.61792,1.61792,920299998.0
2007-03-26 01:55:00,1.61773,1.61855,1.61773,1.61847,815700011.0
2007-03-26 02:00:00,1.61858,1.61863,1.61835,1.61845,361100001.0
2007-03-26 02:05:00,1.61833,1.61833,1.61807,1.61818,362000000.0
2007-03-26 02:10:00,1.61811,1.61817,1.61796,1.61815,585099998.0
2007-03-26 02:15:00,1.61818,1.61838,1.6181,1.6181,406299997.0
2007-03-26 02:20:00,1.61817,1.61829,1.61798,1.61805,527900002.0
2007-03-26 02:25:00,1.61813,1.61823,1.61775,1.6181,449500004.0
2007-03-26 02:30:00,1.618,1.61825,1.618,1.6181,477999996.0
2007-03-26 02:35:00,1.61818,1.61841,1.61815,1.61833,290800007.0
2007-03-26 02:40:00,1.61828,1.61841,1.61813,1.61823,439499996.0
2007-03-26 02:45:00,1.61824,1.61849,1.61809,1.61838,664099999.0
2007-03-26 02:50:00,1.61837,1.61845,1.61824,1.61845,660100001.0
2007-03-26 02:55:00,1.61845,1.61855,1.61824,1.61837,478000003.0
2007-03-26 03:00:00,1.61843,1.61843,1.61799,1.61819,562200002.0
2007-03-26 03:05:00,1.61818,1.61823,1.61784,1.61797,353400003.0
2007-03-26 03:10:00,1.61791,1.61798,1.61742,1.61748,506300001.0
2007-03-26 03:15:00,1.61753,1.61772,1.61745,1.61772,658900004.0
2007-03-26 03:20:00,1.6177,1.61775,1.6177,1.6177,182100000.0
2007-03-26 03:25:00,1.61772,1.61773,1.61751,1.61763,447200006.0
2007-03-26 03:30:00,1.6176,1.61773,1.61725,1.61762,353400001.0
2007-03-26 03:35:00,1.6175,1.61766,1.61747,1.61763,531700006.0
2007-03-26 03:40:00,1.61765,1.61765,1.61709,1.61753,461200003.0
2007-03-26 03:45:00,1.61752,1.61765,1.6173,1.61765,319700002.0
2007-03-26 03:50:00,1.61759,1.61772,1.61747,1.61762,352400002.0
2007-03-26 03:55:00,1.61762,1.61775,1.61762,1.61775,201900001.0
2007-03-26 04:00:00,1.61766,1.61766,1.61743,1.61756,219000001.0
2007-03-26 04:05:00,1.61747,1.61767,1.61732,1.61767,445499999.0
2007-03-26 04:10:00,1.61764,1.61772,1.61757,1.61757,153399999.0
2007-03-26 04:15:00,1.61767,1.61781,1.61753,1.61768,616000005.0
2007-03-26 04:20:00,1.6176,1.61765,1.61739,1.61747,327800002.0
2007-03-26 04:25:00,1.61746,1.61752,1.61732,1.61752,583100000.0
2007-03-26 04:30:00,1.61759,1.61785,1.61759,1.61785,468300005.0
2007-03-26 04:35:00,1.61777,1.61785,1.61769,1.61777,312900002.0
2007-03-26 04:40:00,1.61779,1.618,1.61736,1.61788,635700000.0
2007-03-26 04:45:00,1.61788,1.61793,1.61782,1.61793,268300001.0
2007-03-26 04:50:00,1.61786,1.61786,1.61763,1.61771,349800001.0
2007-03-26 04:55:00,1.61772,1.61781,1.61754,1.6176,675299993.0
2007-03-26 05:00:00,1.61771,1.61784,1.61712,1.61769,658700002.0
2007-03-26 05:05:00,1.61767,1.61787,1.61765,1.61787,791700000.0
2007-03-26 05:10:00,1.61785,1.61795,1.61773,1.61775,809300006.0
2007-03-26 05:15:00,1.61768,1.61768,1.61745,1.61755,1653999998.0
2007-03-26 05:20:00,1.61749,1.61767,1.61741,1.61765,1355900003.0
2007-03-26 05:25:00,1.6176,1.61765,1.61745,1.61755,1051500000.0
2007-03-26 05:30:00,1.61758,1.6176,1.61739,1.6176,1671600008.0
2007-03-26 05:35:00,1.61753,1.61764,1.61732,1.61755,858399995.0
2007-03-26 05:40:00,1.6176,1.61765,1.61738,1.61744,845900006.0
2007-03-26 05:45:00,1.61748,1.61765,1.61741,1.61765,1014199996.0
2007-03-26 05:50:00,1.61758,1.61758,1.61744,1.61757,833299999.0
2007-03-26 05:55:00,1.61755,1.61757,1.61745,1.6175,1654900000.0
2007-03-26 06:00:00,1.6175,1.61774,1.61697,1.61757,1829800006.0
2007-03-26 06:05:00,1.61754,1.61774,1.61754,1.61768,1536500006.0
2007-03-26 06:10:00,1.61766,1.61787,1.61719,1.61777,2644100010.0
2007-03-26 06:15:00,1.61723,1.61788,1.61723,1.61778,2151199999.0
2007-03-26 06:20:00,1.6178,1.61786,1.61773,1.61773,957600009.0
2007-03-26 06:25:00,1.61773,1.61787,1.61772,1.61777,2288500004.0
2007-03-26 06:30:00,1.61779,1.61791,1.6173,1.6175,2013200010.0
2007-03-26 06:35:00,1.61748,1.61764,1.61731,1.6175,4207000021.0
2007-03-26 06:40:00,1.61753,1.61773,1.61747,1.61765,2209500007.0
2007-03-26 06:45:00,1.61763,1.61763,1.61695,1.61743,1646400003.0
2007-03-26 06:50:00,1.61728,1.61765,1.61694,1.6176,1360499993.0
2007-03-26 06:55:00,1.61755,1.61765,1.61748,1.61754,4824399996.0
2007-03-26 07:00:00,1.6175,1.61757,1.61735,1.61741,6480700000.0
2007-03-26 07:05:00,1.61743,1.61765,1.61691,1.61763,3424499983.0
2007-03-26 07:10:00,1.61762,1.61768,1.61733,1.61744,2198500012.0
2007-03-26 07:15:00,1.61742,1.61757,1.6173,1.61747,2208600013.0
2007-03-26 07:20:00,1.61727,1.61764,1.6168,1.61736,2269899999.0
2007-03-26 07:25:00,1.61745,1.61767,1.61742,1.61755,4942200022.0
2007-03-26 07:30:00,1.61753,1.61767,1.61732,1.6174,3106900020.0
2007-03-26 07:35:00,1.61738,1.61753,1.61725,1.61743,2906600001.0
2007-03-26 07:40:00,1.61738,1.61747,1.61726,1.6174,3205500020.0
2007-03-26 07:45:00,1.61738,1.61747,1.61717,1.61728,1726899999.0
2007-03-26 07:50:00,1.61729,1.61738,1.61687,1.617,1524099989.0
2007-03-26 07:55:00,1.61709,1.61781,1.61709,1.61766,954599997.0
2007-03-26 08:00:00,1.61759,1.61783,1.61747,1.61783,2952200011.0
2007-03-26 08:05:00,1.61775,1.61775,1.61729,1.61729,971700000.0
2007-03-26 08:10:00,1.61737,1.61768,1.61737,1.61757,1654500005.0
2007-03-26 08:15:00,1.6176,1.61781,1.61755,1.6177,1305000009.0
2007-03-26 08:20:00,1.6176,1.61825,1.61756,1.61813,1968699997.0
2007-03-26 08:25:00,1.61808,1.61846,1.61795,1.61833,3736800001.0
2007-03-26 08:30:00,1.61832,1.61846,1.61798,1.6182,2597400003.0
2007-03-26 08:35:00,1.61825,1.61843,1.61816,1.61836,1897400000.0
2007-03-26 08:40:00,1.61833,1.61858,1.61828,1.61845,2170099997.0
2007-03-26 08:45:00,1.61843,1.61852,1.61832,1.61838,2169799987.0
2007-03-26 08:50:00,1.61839,1.61859,1.61833,1.61851,3330000009.0
2007-03-26 08:55:00,1.61846,1.61858,1.61839,1.61849,1302400011.0
2007-03-26 09:00:00,1.61854,1.61894,1.61854,1.61883,2994200011.0
2007-03-26 09:05:00,1.61877,1.6189,1.61858,1.61872,2653700005.0
2007-03-26 09:10:00,1.61873,1.61885,1.61851,1.61863,1319300011.0
2007-03-26 09:15:00,1.61865,1.61879,1.61832,1.61845,2754000013.0
2007-03-26 09:20:00,1.61843,1.61845,1.61808,1.61843,3934000008.0
2007-03-26 09:25:00,1.61844,1.61853,1.61829,1.61839,4353500019.0
2007-03-26 09:30:00,1.61847,1.61849,1.61815,1.6183,5229600002.0
2007-03-26 09:35:00,1.61825,1.61875,1.61825,1.61856,5358299997.0
2007-03-26 09:40:00,1.61846,1.61873,1.61838,1.61867,4062800002.0
2007-03-26 09:45:00,1.6188,1.61916,1.6188,1.61901,5139000012.0
2007-03-26 09:50:00,1.6189,1.61924,1.61877,1.61923,5150000024.0
2007-03-26 09:55:00,1.61928,1.61932,1.6189,1.61917,6730400031.0
2007-03-26 10:00:00,1.61913,1.61915,1.6189,1.61905,413900006.0
2007-03-26 10:05:00,1.61839,1.61907,1.61839,1.61875,628799996.0
2007-03-26 10:10:00,1.61871,1.61879,1.61857,1.61868,566300000.0
2007-03-26 10:15:00,1.61873,1.61903,1.61858,1.6187,672799995.0
2007-03-26 10:20:00,1.61887,1.61898,1.61855,1.61897,309700002.0
2007-03-26 10:25:00,1.61902,1.61902,1.61874,1.61874,671899996.0
2007-03-26 10:30:00,1.6189,1.61895,1.61873,1.61873,312199999.0
2007-03-26 10:35:00,1.61869,1.61941,1.61869,1.61941,581100003.0
2007-03-26 10:40:00,1.61941,1.61941,1.61896,1.61932,683600003.0
2007-03-26 10:45:00,1.61928,1.61928,1.61906,1.6191,399199999.0
2007-03-26 10:50:00,1.6192,1.6194,1.61911,1.61918,775699997.0
2007-03-26 10:55:00,1.61912,1.61966,1.6191,1.61939,678100005.0
2007-03-26 11:00:00,1.61945,1.61953,1.61911,1.61953,564599998.0
2007-03-26 11:05:00,1.6195,1.61955,1.61901,1.61935,517600000.0
2007-03-26 11:10:00,1.6193,1.61987,1.61922,1.61986,637400000.0
2007-03-26 11:15:00,1.61997,1.62021,1.61977,1.6202,862700006.0
2007-03-26 11:20:00,1.62027,1.62053,1.62018,1.62027,422800005.0
2007-03-26 11:25:00,1.62029,1.62029,1.61998,1.61998,433300005.0
2007-03-26 11:30:00,1.62025,1.62067,1.62024,1.62067,500200000.0
2007-03-26 11:35:00,1.62057,1.62072,1.62022,1.62022,372099997.0
2007-03-26 11:40:00,1.62023,1.62023,1.61959,1.61962,850999997.0
2007-03-26 11:45:00,1.61985,1.61996,1.6195,1.61973,741099995.0
2007-03-26 11:50:00,1.6197,1.61975,1.61939,1.6197,592100001.0
2007-03-26 11:55:00,1.6197,1.61992,1.61958,1.61984,569500002.0
2007-03-26 12:00:00,1.61982,1.61992,1.61969,1.61969,461599999.0
2007-03-26 12:05:00,1.61972,1.61986,1.61951,1.61967,710300007.0
2007-03-26 12:10:00,1.61978,1.61989,1.61962,1.61977,671800000.0
2007-03-26 12:15:00,1.61988,1.61991,1.61973,1.61981,503199997.0
2007-03-26 12:20:00,1.6199,1.61994,1.61974,1.61994,730700002.0
2007-03-26 12:25:00,1.6198,1.61999,1.6198,1.61981,296900000.0
2007-03-26 12:30:00,1.61983,1.6201,1.61977,1.6199,423100001.0
2007-03-26 12:35:00,1.61982,1.62001,1.61976,1.61992,490500005.0
2007-03-26 12:40:00,1.61995,1.62011,1.61992,1.62,628899993.0
2007-03-26 12:45:00,1.61998,1.62011,1.61986,1.62002,433500002.0
2007-03-26 12:50:00,1.61995,1.62018,1.61988,1.62018,325600003.0
2007-03-26 12:55:00,1.62035,1.62048,1.6202,1.62038,710199996.0
2007-03-26 13:00:00,1.62036,1.62067,1.62036,1.62057,419500001.0
2007-03-26 13:05:00,1.6206,1.6207,1.6204,1.62066,522600003.0
2007-03-26 13:10:00,1.62051,1.62051,1.62018,1.62029,270699996.0
2007-03-26 13:15:00,1.62024,1.62048,1.62024,1.62031,671300003.0
2007-03-26 13:20:00,1.62022,1.62034,1.62002,1.6201,533700000.0
2007-03-26 13:25:00,1.62014,1.62032,1.62013,1.62028,822500007.0
2007-03-26 13:30:00,1.62028,1.62035,1.62003,1.62035,838300002.0
2007-03-26 13:35:00,1.62029,1.62034,1.62005,1.62017,871000004.0
2007-03-26 13:40:00,1.62019,1.62047,1.62017,1.6203,500199999.0
2007-03-26 13:45:00,1.62026,1.62093,1.62023,1.62077,794300004.0
2007-03-26 13:50:00,1.62081,1.62126,1.62081,1.62126,715300007.0
2007-03-26 13:55:00,1.62123,1.62123,1.62087,1.62116,609999999.0
2007-03-26 14:00:00,1.62124,1.62129,1.62105,1.62124,593299995.0
2007-03-26 14:05:00,1.6212,1.6212,1.62072,1.62079,821300001.0
2007-03-26 14:10:00,1.6208,1.62081,1.62057,1.62063,548399998.0
2007-03-26 14:15:00,1.62072,1.62075,1.62055,1.62064,403900001.0
2007-03-26 14:20:00,1.62063,1.62101,1.62063,1.62087,502600001.0
2007-03-26 14:25:00,1.62087,1.62094,1.62062,1.62068,565100000.0
2007-03-26 14:30:00,1.62085,1.62154,1.62085,1.62141,808900005.0
2007-03-26 14:35:00,1.62146,1.62148,1.62107,1.62127,707600008.0
2007-03-26 14:40:00,1.62115,1.6213,1.62107,1.62128,536899993.0
2007-03-26 14:45:00,1.62126,1.62127,1.62101,1.62107,553800004.0
2007-03-26 14:50:00,1.6211,1.62115,1.62097,1.62106,356000000.0
2007-03-26 14:55:00,1.62104,1.62104,1.62062,1.62069,359200005.0
2007-03-26 15:00:00,1.62067,1.62091,1.62067,1.62088,649500000.0
2007-03-26 15:05:00,1.62084,1.62113,1.62069,1.62111,592000001.0
2007-03-26 15:10:00,1.62125,1.62125,1.62093,1.62107,512800001.0
2007-03-26 15:15:00,1.62109,1.62111,1.62087,1.62101,508699995.0
2007-03-26 15:20:00,1.62101,1.6212,1.62101,1.62113,703599994.0
2007-03-26 15:25:00,1.62107,1.62114,1.62063,1.62094,519599999.0
2007-03-26 15:30:00,1.62097,1.62142,1.62082,1.62137,724500005.0
2007-03-26 15:35:00,1.62137,1.62142,1.62118,1.6213,425599997.0
2007-03-26 15:40:00,1.62129,1.62129,1.6209,1.62102,583400000.0
2007-03-26 15:45:00,1.62094,1.62107,1.62066,1.62105,504199999.0
2007-03-26 15:50:00,1.62098,1.62128,1.62087,1.62128,571100000.0
2007-03-26 15:55:00,1.62112,1.62134,1.62087,1.62134,787200004.0
2007-03-26 16:00:00,1.62114,1.62148,1.61994,1.62,698400004.0
2007-03-26 16:05:00,1.62012,1.62048,1.61903,1.61903,810300005.0
2007-03-26 16:10:00,1.61901,1.61961,1.61853,1.61859,714000001.0
2007-03-26 16:15:00,1.61862,1.61862,1.61759,1.61796,714700003.0
2007-03-26 16:20:00,1.6181,1.61823,1.61738,1.61742,739899999.0
2007-03-26 16:25:00,1.61738,1.61754,1.6171,1.6173,1067999997.0
2007-03-26 16:30:00,1.61726,1.61757,1.61723,1.61745,620400004.0
2007-03-26 16:35:00,1.61746,1.61804,1.61739,1.618,817399999.0
2007-03-26 16:40:00,1.61808,1.61852,1.61808,1.61822,644999994.0
2007-03-26 16:45:00,1.61828,1.61845,1.61796,1.61845,534700001.0
2007-03-26 16:50:00,1.61858,1.61881,1.61833,1.61851,364300001.0
2007-03-26 16:55:00,1.61858,1.6191,1.61829,1.61868,472200000.0
2007-03-26 17:00:00,1.61856,1.61871,1.61826,1.61826,667200005.0
2007-03-26 17:05:00,1.61826,1.61858,1.61811,1.61836,618300004.0
2007-03-26 17:10:00,1.61849,1.61888,1.61836,1.61888,435499996.0
2007-03-26 17:15:00,1.61888,1.61937,1.61883,1.61925,888200007.0
2007-03-26 17:20:00,1.6194,1.61948,1.61919,1.61934,679599998.0
2007-03-26 17:25:00,1.6193,1.61941,1.61918,1.61926,614000001.0
2007-03-26 17:30:00,1.61932,1.61997,1.61932,1.61992,785200006.0
2007-03-26 17:35:00,1.62003,1.62048,1.6199,1.62017,593600002.0
2007-03-26 17:40:00,1.6202,1.6202,1.61989,1.61993,737199994.0
2007-03-26 17:45:00,1.61983,1.61999,1.6196,1.6196,569400005.0
2007-03-26 17:50:00,1.61956,1.61956,1.61899,1.61912,601400001.0
2007-03-26 17:55:00,1.61925,1.61935,1.61915,1.61926,616600000.0
2007-03-26 18:00:00,1.6193,1.61973,1.61927,1.61962,503099993.0
2007-03-26 18:05:00,1.61967,1.61983,1.61956,1.61972,628899999.0
2007-03-26 18:10:00,1.61968,1.6197,1.61947,1.61947,479900003.0
2007-03-26 18:15:00,1.61934,1.6196,1.61934,1.6196,456000000.0
2007-03-26 18:20:00,1.61968,1.61981,1.61936,1.61938,371799999.0
2007-03-26 18:25:00,1.61941,1.61967,1.61938,1.61938,248199999.0
2007-03-26 18:30:00,1.61932,1.61946,1.61925,1.61946,765699999.0
2007-03-26 18:35:00,1.61954,1.6197,1.61945,1.61962,413500000.0
2007-03-26 18:40:00,1.6195,1.61963,1.61945,1.61958,241200000.0
2007-03-26 18:45:00,1.61958,1.61983,1.61952,1.6198,451300001.0
2007-03-26 18:50:00,1.61958,1.6198,1.61942,1.61962,400899999.0
2007-03-26 18:55:00,1.61962,1.61978,1.61951,1.61965,323300002.0
2007-03-26 19:00:00,1.61968,1.61968,1.61951,1.61959,172099999.0
2007-03-26 19:05:00,1.61947,1.61954,1.61924,1.61925,489399999.0
2007-03-26 19:10:00,1.61922,1.6197,1.61912,1.61966,759900004.0
2007-03-26 19:15:00,1.61964,1.61971,1.61936,1.61936,442200001.0
2007-03-26 19:20:00,1.61938,1.6196,1.61932,1.61955,196700001.0
2007-03-26 19:25:00,1.61952,1.61962,1.61938,1.6195,377200003.0
2007-03-26 19:30:00,1.61957,1.61966,1.6194,1.61946,323300005.0
2007-03-26 19:35:00,1.61952,1.61976,1.61949,1.61975,363099997.0
2007-03-26 19:40:00,1.61978,1.61981,1.61952,1.61952,279900002.0
2007-03-26 19:45:00,1.61942,1.61969,1.61942,1.61947,591700004.0
2007-03-26 19:50:00,1.61943,1.61965,1.61905,1.61965,637400007.0
2007-03-26 19:55:00,1.61941,1.61958,1.6192,1.61955,599700005.0
2007-03-26 20:00:00,1.61967,1.6198,1.61967,1.6197,351100003.0
2007-03-26 20:05:00,1.61971,1.61972,1.61942,1.61951,473300004.0
2007-03-26 20:10:00,1.61945,1.61971,1.61891,1.61971,374500001.0
2007-03-26 20:15:00,1.61969,1.61992,1.61954,1.61954,602000005.0
2007-03-26 20:20:00,1.61957,1.61971,1.61957,1.61964,241000002.0
2007-03-26 20:25:00,1.61964,1.61972,1.61938,1.61968,363900000.0
2007-03-26 20:30:00,1.61974,1.6198,1.61957,1.61957,658199994.0
2007-03-26 20:35:00,1.61951,1.61977,1.61919,1.6196,415700002.0
2007-03-26 20:40:00,1.61957,1.61973,1.61939,1.61942,410299997.0
2007-03-26 20:45:00,1.61943,1.61982,1.61932,1.6197,300600002.0
2007-03-26 20:50:00,1.61965,1.61985,1.61964,1.61977,330499997.0
2007-03-26 20:55:00,1.61989,1.61997,1.6197,1.61995,606399993.0
2007-03-26 21:00:00,1.62018,1.62048,1.62013,1.62048,452600002.0
2007-03-26 21:05:00,1.62045,1.62045,1.62013,1.62015,505500004.0
2007-03-26 21:10:00,1.62013,1.62027,1.62013,1.6202,371899999.0
2007-03-26 21:15:00,1.62017,1.62032,1.62012,1.62018,642099998.0
2007-03-26 21:20:00,1.62023,1.62033,1.62015,1.62028,312600002.0
2007-03-26 21:25:00,1.6201,1.6203,1.61995,1.62027,331600003.0
2007-03-26 21:30:00,1.62037,1.62046,1.61982,1.62003,579099995.0
2007-03-26 21:35:00,1.6201,1.62019,1.6197,1.61982,643599994.0
2007-03-26 21:40:00,1.61992,1.62003,1.61985,1.62002,357900002.0
2007-03-26 21:45:00,1.61998,1.62038,1.61988,1.62037,533599992.0
2007-03-26 21:50:00,1.62047,1.62047,1.62003,1.62013,667700009.0
2007-03-26 21:55:00,1.6201,1.62022,1.61979,1.62017,569100000.0
2007-03-26 22:00:00,1.62012,1.62016,1.61987,1.61996,466000002.0
2007-03-26 22:05:00,1.61998,1.62025,1.61942,1.62018,939200005.0
2007-03-26 22:10:00,1.62004,1.62022,1.61996,1.62011,567700002.0
2007-03-26 22:15:00,1.62005,1.62015,1.61936,1.62011,399200006.0
2007-03-26 22:20:00,1.62004,1.62025,1.61983,1.6201,598199996.0
2007-03-26 22:25:00,1.62022,1.62047,1.62005,1.6201,549300000.0
2007-03-26 22:30:00,1.62015,1.62015,1.61983,1.61996,395000000.0
2007-03-26 22:35:00,1.62,1.6201,1.6196,1.61961,449200007.0
2007-03-26 22:40:00,1.61993,1.62001,1.6199,1.61998,229700002.0
2007-03-26 22:45:00,1.6197,1.62034,1.61958,1.62,454299998.0
2007-03-26 22:50:00,1.61998,1.6203,1.61972,1.6203,397200001.0
2007-03-26 22:55:00,1.62025,1.62033,1.62013,1.6202,598899996.0
2007-03-26 23:00:00,1.6202,1.62034,1.61998,1.61999,413800000.0
2007-03-26 23:05:00,1.62,1.6202,1.61985,1.6199,253099998.0
2007-03-26 23:10:00,1.61965,1.62008,1.61941,1.61985,523499997.0
2007-03-26 23:15:00,1.61995,1.62012,1.61976,1.62012,450399993.0
2007-03-26 23:20:00,1.62012,1.62018,1.62002,1.62017,508000002.0
2007-03-26 23:25:00,1.6202,1.6203,1.62012,1.62023,166400000.0
2007-03-26 23:30:00,1.62025,1.62036,1.61972,1.62025,658300006.0
2007-03-26 23:35:00,1.62019,1.62027,1.61964,1.62013,464800001.0
2007-03-26 23:40:00,1.62002,1.62022,1.61995,1.62018,496400001.0
2007-03-26 23:45:00,1.6201,1.6202,1.61974,1.62018,349199998.0
2007-03-26 23:50:00,1.62018,1.62021,1.61983,1.61984,546099999.0
2007-03-26 23:55:00,1.62022,1.62036,1.62011,1.6202,604800000.0
2007-03-27 00:00:00,1.62015,1.62022,1.62003,1.62003,527200004.0
2007-03-27 00:05:00,1.62015,1.62035,1.62,1.62033,318099996.0
2007-03-27 00:10:00,1.6203,1.6203,1.61976,1.6202,502499998.0
2007-03-27 00:15:00,1.62038,1.62038,1.61978,1.62028,537100001.0
2007-03-27 00:20:00,1.62035,1.62035,1.61984,1.6203,229199999.0
2007-03-27 00:25:00,1.62028,1.62043,1.61941,1.62028,396099997.0
2007-03-27 00:30:00,1.62038,1.62038,1.62018,1.6202,240400000.0
2007-03-27 00:35:00,1.61983,1.62035,1.61977,1.62035,494900004.0
2007-03-27 00:40:00,1.62023,1.62042,1.61985,1.62038,558700001.0
2007-03-27 00:45:00,1.62035,1.62035,1.61993,1.62012,334600001.0
2007-03-27 00:50:00,1.62006,1.62033,1.62006,1.6201,390200003.0
2007-03-27 00:55:00,1.62005,1.62023,1.61978,1.6201,465100002.0
2007-03-27 01:00:00,1.62007,1.62045,1.61992,1.62045,365999999.0
2007-03-27 01:05:00,1.62055,1.62068,1.61995,1.6206,382700002.0
2007-03-27 01:10:00,1.62058,1.62065,1.61992,1.6206,624600004.0
2007-03-27 01:15:00,1.62063,1.62067,1.61971,1.62067,524800000.0
2007-03-27 01:20:00,1.6206,1.62085,1.62053,1.62078,437800003.0
2007-03-27 01:25:00,1.6207,1.6207,1.62047,1.62053,335199996.0
2007-03-27 01:30:00,1.62075,1.62082,1.62059,1.62073,380700003.0
2007-03-27 01:35:00,1.62076,1.62103,1.62055,1.62093,741100000.0
2007-03-27 01:40:00,1.62108,1.62108,1.62087,1.62089,192700000.0
2007-03-27 01:45:00,1.62097,1.6212,1.62092,1.6212,324500002.0
2007-03-27 01:50:00,1.62118,1.6212,1.62028,1.62101,570600008.0
2007-03-27 01:55:00,1.62075,1.621,1.62052,1.62087,758599999.0
2007-03-27 02:00:00,1.62075,1.62097,1.62053,1.6207,590200000.0
2007-03-27 02:05:00,1.62074,1.6211,1.62032,1.62087,511599998.0
2007-03-27 02:10:00,1.6209,1.62101,1.62045,1.6209,285200005.0
2007-03-27 02:15:00,1.62092,1.62096,1.62077,1.62085,286000002.0
2007-03-27 02:20:00,1.62092,1.62102,1.62061,1.62087,388099997.0
2007-03-27 02:25:00,1.62084,1.62084,1.62045,1.62071,340300003.0
2007-03-27 02:30:00,1.6207,1.62075,1.62056,1.62066,310000003.0
2007-03-27 02:35:00,1.62041,1.62063,1.62013,1.62053,496400005.0
2007-03-27 02:40:00,1.62032,1.62067,1.62,1.62061,375799999.0
2007-03-27 02:45:00,1.62057,1.62065,1.62041,1.62049,488700003.0
2007-03-27 02:50:00,1.62048,1.62082,1.62039,1.62061,630400000.0
2007-03-27 02:55:00,1.62065,1.62075,1.6202,1.6206,486799995.0
2007-03-27 03:00:00,1.62065,1.62072,1.62046,1.62065,328600001.0
2007-03-27 03:05:00,1.62068,1.62114,1.62067,1.62073,397600005.0
2007-03-27 03:10:00,1.62072,1.62085,1.6203,1.62075,438600007.0
2007-03-27 03:15:00,1.62075,1.62076,1.62013,1.62075,304999999.0
2007-03-27 03:20:00,1.62082,1.62095,1.6207,1.62095,428700002.0
2007-03-27 03:25:00,1.62087,1.62099,1.62069,1.6209,676000005.0
2007-03-27 03:30:00,1.62075,1.62095,1.62054,1.62089,286999997.0
2007-03-27 03:35:00,1.62095,1.62102,1.62077,1.6209,555799998.0
2007-03-27 03:40:00,1.62084,1.62108,1.62071,1.62086,254900003.0
2007-03-27 03:45:00,1.62101,1.6212,1.62093,1.62102,199400001.0
2007-03-27 03:50:00,1.62098,1.6212,1.62091,1.62113,456400005.0
2007-03-27 03:55:00,1.62106,1.62119,1.62083,1.62105,629800008.0
2007-03-27 04:00:00,1.62098,1.62119,1.62097,1.62109,371399999.0
2007-03-27 04:05:00,1.62097,1.6211,1.62055,1.62098,501100007.0
2007-03-27 04:10:00,1.62105,1.62105,1.62065,1.62097,255400000.0
2007-03-27 04:15:00,1.62101,1.62101,1.62062,1.62096,503499999.0
2007-03-27 04:20:00,1.62063,1.6209,1.62049,1.6209,574399995.0
2007-03-27 04:25:00,1.62095,1.62095,1.62032,1.62088,574500003.0
2007-03-27 04:30:00,1.6209,1.621,1.6209,1.621,215200000.0
2007-03-27 04:35:00,1.6209,1.62117,1.6209,1.6211,768499998.0
2007-03-27 04:40:00,1.62102,1.6211,1.62088,1.62099,758300000.0
2007-03-27 04:45:00,1.621,1.62113,1.62096,1.62104,460000002.0
2007-03-27 04:50:00,1.6211,1.62117,1.62099,1.62107,304199998.0
2007-03-27 04:55:00,1.6211,1.62121,1.62077,1.62086,428499999.0
2007-03-27 05:00:00,1.62091,1.62118,1.62048,1.62118,610099997.0
2007-03-27 05:05:00,1.62118,1.6212,1.62098,1.6212,757100000.0
2007-03-27 05:10:00,1.62115,1.6213,1.62105,1.6212,612500012.0
2007-03-27 05:15:00,1.6212,1.62128,1.62094,1.62119,1965899995.0
2007-03-27 05:20:00,1.62118,1.62131,1.62113,1.62122,1195600003.0
2007-03-27 05:25:00,1.62121,1.62135,1.62068,1.62101,934500000.0
2007-03-27 05:30:00,1.62122,1.62132,1.62107,1.62121,1622300002.0
2007-03-27 05:35:00,1.62113,1.62142,1.62077,1.62125,995899995.0
2007-03-27 05:40:00,1.62129,1.62138,1.62069,1.62125,713600000.0
2007-03-27 05:45:00,1.62135,1.62135,1.62117,1.62125,893699995.0
2007-03-27 05:50:00,1.6212,1.62132,1.62087,1.62122,1247400004.0
2007-03-27 05:55:00,1.62118,1.62144,1.62112,1.62114,1589600006.0
2007-03-27 06:00:00,1.6212,1.62141,1.62118,1.62131,1505800008.0
2007-03-27 06:05:00,1.6213,1.62136,1.62116,1.62116,1777900014.0
2007-03-27 06:10:00,1.62114,1.62138,1.62109,1.62113,2491599991.0
2007-03-27 06:15:00,1.62115,1.6213,1.62112,1.62117,1892599987.0
2007-03-27 06:20:00,1.62115,1.62135,1.62112,1.62121,1071400014.0
2007-03-27 06:25:00,1.6212,1.62126,1.62078,1.62118,2428100014.0
2007-03-27 06:30:00,1.62118,1.62118,1.6206,1.6211,1764500014.0
2007-03-27 06:35:00,1.6211,1.62119,1.62034,1.6211,4483400017.0
2007-03-27 06:40:00,1.62103,1.62134,1.62099,1.62125,2144300007.0
2007-03-27 06:45:00,1.62125,1.62133,1.62088,1.62125,1838500009.0
2007-03-27 06:50:00,1.62115,1.62137,1.62095,1.62101,1083800000.0
2007-03-27 06:55:00,1.62095,1.62118,1.62095,1.62107,4607599999.0
2007-03-27 07:00:00,1.6211,1.62118,1.62067,1.62091,6252300014.0
2007-03-27 07:05:00,1.6211,1.62195,1.62039,1.62103,2828199999.0
2007-03-27 07:10:00,1.621,1.62108,1.62082,1.62085,2043900002.0
2007-03-27 07:15:00,1.6208,1.62092,1.62067,1.62079,2191200008.0
2007-03-27 07:20:00,1.62072,1.62083,1.62057,1.62064,2676199992.0
2007-03-27 07:25:00,1.62065,1.62128,1.62065,1.62115,5079100027.0
2007-03-27 07:30:00,1.62113,1.62131,1.62082,1.62082,3130100028.0
2007-03-27 07:35:00,1.6209,1.62095,1.6205,1.62065,2995700011.0
2007-03-27 07:40:00,1.6206,1.62073,1.6199,1.62051,3225100010.0
2007-03-27 07:45:00,1.62052,1.62064,1.62045,1.6205,1743800006.0
2007-03-27 07:50:00,1.6205,1.62072,1.62048,1.62064,1267500004.0
2007-03-27 07:55:00,1.62067,1.6208,1.62065,1.62075,996100004.0
2007-03-27 08:00:00,1.6207,1.62075,1.62047,1.62073,3089100009.0
2007-03-27 08:05:00,1.62063,1.62063,1.61997,1.62022,1159800001.0
2007-03-27 08:10:00,1.62023,1.62079,1.62015,1.62073,1528600012.0
2007-03-27 08:15:00,1.62069,1.6208,1.6205,1.62053,1562600009.0
2007-03-27 08:20:00,1.62034,1.62085,1.62034,1.62058,1973999995.0
2007-03-27 08:25:00,1.62062,1.62075,1.61961,1.6205,3727300034.0
2007-03-27 08:30:00,1.62047,1.62089,1.62047,1.62077,2253500008.0
2007-03-27 08:35:00,1.62079,1.62079,1.62038,1.62063,1857300008.0
2007-03-27 08:40:00,1.6206,1.62068,1.62038,1.62047,2075900003.0
2007-03-27 08:45:00,1.62043,1.62051,1.62009,1.6201,2151500007.0
2007-03-27 08:50:00,1.62009,1.6205,1.62006,1.62028,3563300020.0
2007-03-27 08:55:00,1.62022,1.6204,1.62015,1.62024,1429599999.0
2007-03-27 09:00:00,1.62031,1.62031,1.61979,1.62015,3332000001.0
2007-03-27 09:05:00,1.62011,1.62021,1.61991,1.62001,2651700009.0
2007-03-27 09:10:00,1.61992,1.61992,1.61901,1.61914,1380000007.0
2007-03-27 09:15:00,1.61915,1.6194,1.61912,1.61918,3278200012.0
2007-03-27 09:20:00,1.61911,1.61952,1.61886,1.61905,4267700003.0
2007-03-27 09:25:00,1.61909,1.61943,1.61899,1.61918,4377800016.0
2007-03-27 09:30:00,1.6192,1.61935,1.61904,1.61928,5697800018.0
2007-03-27 09:35:00,1.6193,1.61961,1.61926,1.61943,5075600010.0
2007-03-27 09:40:00,1.61938,1.61946,1.61908,1.61927,4139199997.0
2007-03-27 09:45:00,1.61935,1.61965,1.61932,1.61956,4963100004.0
2007-03-27 09:50:00,1.61952,1.6196,1.6193,1.61938,5206899991.0
2007-03-27 09:55:00,1.6194,1.6197,1.61932,1.61947,4613000001.0
2007-03-27 10:00:00,1.61952,1.61985,1.61952,1.61984,631599999.0
2007-03-27 10:05:00,1.61995,1.62027,1.61985,1.62027,811300002.0
2007-03-27 10:10:00,1.62029,1.62033,1.62,1.62012,678000011.0
2007-03-27 10:15:00,1.62015,1.6204,1.61991,1.62002,508699997.0
2007-03-27 10:20:00,1.62002,1.62019,1.61992,1.62013,913400004.0
2007-03-27 10:25:00,1.6201,1.62027,1.62001,1.62007,508399999.0
2007-03-27 10:30:00,1.62013,1.62023,1.62002,1.62018,564200009.0
2007-03-27 10:35:00,1.62018,1.6202,1.61993,1.62009,528900001.0
2007-03-27 10:40:00,1.62,1.62,1.61962,1.61978,749900011.0
2007-03-27 10:45:00,1.61985,1.61997,1.61979,1.61993,478599997.0
2007-03-27 10:50:00,1.6199,1.62009,1.6198,1.61984,470900000.0
2007-03-27 10:55:00,1.62,1.62044,1.61993,1.62044,661500000.0
2007-03-27 11:00:00,1.62048,1.62052,1.62006,1.62015,618800007.0
2007-03-27 11:05:00,1.6201,1.62035,1.62,1.62034,681800001.0
2007-03-27 11:10:00,1.62025,1.62025,1.61989,1.61995,797000003.0
2007-03-27 11:15:00,1.62002,1.62002,1.61974,1.61993,601599999.0
2007-03-27 11:20:00,1.61993,1.61993,1.61973,1.61986,470000002.0
2007-03-27 11:25:00,1.61987,1.61999,1.61967,1.61996,835300000.0
2007-03-27 11:30:00,1.61992,1.62013,1.61981,1.61981,727200007.0
2007-03-27 11:35:00,1.61984,1.61984,1.61935,1.6195,677599999.0
2007-03-27 11:40:00,1.61942,1.61951,1.61933,1.61933,399899997.0
2007-03-27 11:45:00,1.61944,1.61971,1.61938,1.61953,456900003.0
2007-03-27 11:50:00,1.61962,1.61962,1.61905,1.61913,681099999.0
2007-03-27 11:55:00,1.61915,1.6195,1.61915,1.61943,400100000.0
2007-03-27 12:00:00,1.61955,1.61968,1.61944,1.61966,445500002.0
2007-03-27 12:05:00,1.6197,1.62024,1.61959,1.62008,564199999.0
2007-03-27 12:10:00,1.62027,1.6206,1.62016,1.62055,823899997.0
2007-03-27 12:15:00,1.62045,1.62067,1.62017,1.62046,854999997.0
2007-03-27 12:20:00,1.62058,1.62106,1.62053,1.62077,526499997.0
2007-03-27 12:25:00,1.62081,1.62108,1.62077,1.62107,583499998.0
2007-03-27 12:30:00,1.62103,1.62112,1.62088,1.62098,285499998.0
2007-03-27 12:35:00,1.62108,1.62111,1.62092,1.62096,368900003.0
2007-03-27 12:40:00,1.62103,1.62104,1.62074,1.62074,392600008.0
2007-03-27 12:45:00,1.62074,1.62105,1.62074,1.62105,486999998.0
2007-03-27 12:50:00,1.62098,1.62098,1.62045,1.62057,485600001.0
2007-03-27 12:55:00,1.62056,1.62059,1.62029,1.62034,479499998.0
2007-03-27 13:00:00,1.6204,1.62066,1.62025,1.62064,336999997.0
2007-03-27 13:05:00,1.62064,1.62084,1.62047,1.62084,492400003.0
2007-03-27 13:10:00,1.6208,1.62094,1.62065,1.62087,341200005.0
2007-03-27 13:15:00,1.62088,1.62094,1.62064,1.62064,417500002.0
2007-03-27 13:20:00,1.62058,1.62085,1.62055,1.62085,428599999.0
2007-03-27 13:25:00,1.62082,1.6212,1.62082,1.62108,656800006.0
2007-03-27 13:30:00,1.621,1.62105,1.62089,1.62097,440600002.0
2007-03-27 13:35:00,1.62091,1.62105,1.62079,1.62079,506100003.0
2007-03-27 13:40:00,1.62088,1.62095,1.62007,1.62087,630600006.0
2007-03-27 13:45:00,1.62088,1.6211,1.62079,1.62097,650000001.0
2007-03-27 13:50:00,1.62095,1.62107,1.62078,1.62078,745199989.0
2007-03-27 13:55:00,1.6209,1.62095,1.62075,1.62078,378899997.0
2007-03-27 14:00:00,1.62089,1.62112,1.62083,1.62106,505999996.0
2007-03-27 14:05:00,1.62118,1.62118,1.62098,1.62115,482899999.0
2007-03-27 14:10:00,1.62112,1.62128,1.621,1.6212,509900007.0
2007-03-27 14:15:00,1.62107,1.62126,1.62095,1.62113,572000004.0
2007-03-27 14:20:00,1.62117,1.62121,1.62109,1.62118,331100004.0
2007-03-27 14:25:00,1.62123,1.62168,1.62109,1.62158,863800006.0
2007-03-27 14:30:00,1.62163,1.62185,1.62146,1.6215,635800003.0
2007-03-27 14:35:00,1.62161,1.62162,1.62111,1.62111,759299998.0
2007-03-27 14:40:00,1.62112,1.62123,1.62098,1.62111,692300002.0
2007-03-27 14:45:00,1.6211,1.62122,1.621,1.6211,608399998.0
2007-03-27 14:50:00,1.62098,1.62112,1.62086,1.62095,637899998.0
2007-03-27 14:55:00,1.62098,1.62107,1.62085,1.62092,535100001.0
2007-03-27 15:00:00,1.62091,1.62097,1.62078,1.62083,334799995.0
2007-03-27 15:05:00,1.62088,1.62088,1.62056,1.62073,792000001.0
2007-03-27 15:10:00,1.62068,1.62079,1.62052,1.62069,839100005.0
2007-03-27 15:15:00,1.62072,1.62108,1.62069,1.62104,481999999.0
2007-03-27 15:20:00,1.62107,1.62107,1.62057,1.62057,703200004.0
2007-03-27 15:25:00,1.62062,1.62101,1.62043,1.62097,563800002.0
2007-03-27 15:30:00,1.62099,1.621,1.62054,1.62082,546500002.0
2007-03-27 15:35:00,1.62079,1.62092,1.62066,1.62075,552900003.0
2007-03-27 15:40:00,1.62083,1.62083,1.6206,1.6206,455100001.0
2007-03-27 15:45:00,1.62055,1.62072,1.62016,1.62023,567200000.0
2007-03-27 15:50:00,1.62027,1.62032,1.62008,1.62008,430900001.0
2007-03-27 15:55:00,1.62004,1.62035,1.62004,1.62014,844299998.0
2007-03-27 16:00:00,1.62013,1.62048,1.62004,1.62032,958500003.0
2007-03-27 16:05:00,1.62032,1.62076,1.62021,1.62022,716800000.0
2007-03-27 16:10:00,1.62012,1.62023,1.61964,1.6197,826300009.0
2007-03-27 16:15:00,1.61956,1.62036,1.61938,1.62005,908300001.0
2007-03-27 16:20:00,1.62002,1.62005,1.61971,1.62002,932300004.0
2007-03-27 16:25:00,1.61997,1.6201,1.61963,1.61982,685100002.0
2007-03-27 16:30:00,1.61976,1.61981,1.61954,1.61963,655200004.0
2007-03-27 16:35:00,1.61954,1.62019,1.6195,1.62004,781899993.0
2007-03-27 16:40:00,1.61994,1.62009,1.61964,1.61964,519499994.0
2007-03-27 16:45:00,1.61966,1.61973,1.61939,1.61959,978100002.0
2007-03-27 16:50:00,1.6194,1.61979,1.6194,1.61969,820400006.0
2007-03-27 16:55:00,1.61964,1.62044,1.61941,1.62044,394100003.0
2007-03-27 17:00:00,1.62039,1.62039,1.61991,1.62005,612999994.0
2007-03-27 17:05:00,1.62008,1.62027,1.61996,1.62005,705899998.0
2007-03-27 17:10:00,1.61985,1.6202,1.61968,1.62012,466699997.0
2007-03-27 17:15:00,1.62001,1.62023,1.61994,1.62023,437900004.0
2007-03-27 17:20:00,1.62027,1.62027,1.61994,1.62012,526600003.0
2007-03-27 17:25:00,1.62013,1.62013,1.61967,1.61967,434599994.0
2007-03-27 17:30:00,1.61962,1.62007,1.61956,1.61985,949999999.0
2007-03-27 17:35:00,1.61982,1.6199,1.61939,1.6196,532500006.0
2007-03-27 17:40:00,1.61958,1.61978,1.61915,1.6194,459499999.0
2007-03-27 17:45:00,1.61943,1.61986,1.61943,1.6197,685599997.0
2007-03-27 17:50:00,1.61967,1.61995,1.61946,1.61995,400600001.0
2007-03-27 17:55:00,1.62004,1.62026,1.61976,1.62003,665500007.0
2007-03-27 18:00:00,1.62029,1.62074,1.62014,1.62064,690799999.0
2007-03-27 18:05:00,1.6206,1.62062,1.6202,1.62043,510699996.0
2007-03-27 18:10:00,1.62042,1.6205,1.62012,1.62028,563700001.0
2007-03-27 18:15:00,1.6203,1.62037,1.62009,1.62032,666200004.0
2007-03-27 18:20:00,1.62016,1.62016,1.61956,1.61968,336600002.0
2007-03-27 18:25:00,1.61978,1.6198,1.61952,1.6198,604600008.0
2007-03-27 18:30:00,1.61982,1.61991,1.61965,1.6197,351599997.0
2007-03-27 18:35:00,1.61969,1.61979,1.61957,1.61968,700600002.0
2007-03-27 18:40:00,1.6197,1.62008,1.61908,1.61998,525600008.0
2007-03-27 18:45:00,1.61996,1.61999,1.61958,1.61973,353600001.0
2007-03-27 18:50:00,1.61974,1.61981,1.61953,1.61961,569600000.0
2007-03-27 18:55:00,1.61953,1.62005,1.61953,1.61998,313600004.0
2007-03-27 19:00:00,1.61996,1.62003,1.61983,1.61988,527899998.0
2007-03-27 19:05:00,1.61985,1.6202,1.61979,1.6201,522900000.0
2007-03-27 19:10:00,1.62006,1.62032,1.62004,1.62027,873999997.0
2007-03-27 19:15:00,1.62018,1.6203,1.62014,1.6202,619400000.0
2007-03-27 19:20:00,1.62011,1.62011,1.61977,1.62,414699999.0
2007-03-27 19:25:00,1.61998,1.62021,1.61989,1.62013,279399998.0
2007-03-27 19:30:00,1.62007,1.6202,1.62003,1.62006,261000001.0
2007-03-27 19:35:00,1.62009,1.6203,1.62009,1.62014,534900007.0
2007-03-27 19:40:00,1.62026,1.62026,1.62003,1.62019,270000004.0
2007-03-27 19:45:00,1.62021,1.62025,1.61993,1.62025,414599995.0
2007-03-27 19:50:00,1.6202,1.6202,1.62002,1.62002,456300007.0
2007-03-27 19:55:00,1.6201,1.62022,1.61952,1.62009,500400001.0
2007-03-27 20:00:00,1.62018,1.62018,1.61972,1.62,482700002.0
2007-03-27 20:05:00,1.62005,1.6201,1.61963,1.62007,423100001.0
2007-03-27 20:10:00,1.62,1.62013,1.61989,1.62007,501999999.0
2007-03-27 20:15:00,1.62015,1.62015,1.62,1.62007,259700000.0
2007-03-27 20:20:00,1.62015,1.6204,1.6201,1.6201,399200000.0
2007-03-27 20:25:00,1.62016,1.62017,1.62005,1.62013,284499996.0
2007-03-27 20:30:00,1.62018,1.62018,1.61983,1.61994,834899997.0
2007-03-27 20:35:00,1.61992,1.62012,1.61985,1.62008,412499997.0
2007-03-27 20:40:00,1.62005,1.62025,1.61954,1.61985,706600002.0
2007-03-27 20:45:00,1.61981,1.62005,1.61945,1.61972,398199998.0
2007-03-27 20:50:00,1.62015,1.62015,1.61983,1.61991,575700002.0
2007-03-27 20:55:00,1.62008,1.62015,1.6196,1.62014,500199992.0
2007-03-27 21:00:00,1.62008,1.62015,1.61998,1.6201,282600001.0
2007-03-27 21:05:00,1.62018,1.62027,1.62002,1.62013,515200006.0
2007-03-27 21:10:00,1.6202,1.62022,1.62004,1.6201,347499998.0
2007-03-27 21:15:00,1.61932,1.62015,1.61932,1.62002,348499999.0
2007-03-27 21:20:00,1.62001,1.62017,1.62,1.62015,277300002.0
2007-03-27 21:25:00,1.62015,1.62015,1.62007,1.62015,145000000.0
2007-03-27 21:30:00,1.62005,1.62023,1.61985,1.62018,320200004.0
2007-03-27 21:35:00,1.61972,1.62023,1.61972,1.6202,606000007.0
2007-03-27 21:40:00,1.61999,1.62035,1.61999,1.62033,267399998.0
2007-03-27 21:45:00,1.62035,1.62039,1.61978,1.62015,630100005.0
2007-03-27 21:50:00,1.6204,1.6204,1.62025,1.62025,344800006.0
2007-03-27 21:55:00,1.6202,1.62039,1.62011,1.62012,424100000.0
2007-03-27 22:00:00,1.6201,1.62017,1.62006,1.62011,342199998.0
2007-03-27 22:05:00,1.62005,1.62012,1.61998,1.6201,356400000.0
2007-03-27 22:10:00,1.61995,1.62023,1.61988,1.62013,246999996.0
2007-03-27 22:15:00,1.62015,1.62031,1.61935,1.62014,322700002.0
2007-03-27 22:20:00,1.62008,1.62011,1.6198,1.62007,377099997.0
2007-03-27 22:25:00,1.62,1.62011,1.61929,1.61994,733399995.0
2007-03-27 22:30:00,1.61999,1.62003,1.61988,1.6199,171699999.0
2007-03-27 22:35:00,1.61985,1.62008,1.61982,1.6199,449599996.0
2007-03-27 22:40:00,1.62,1.62021,1.61987,1.62008,510800004.0
2007-03-27 22:45:00,1.6201,1.62019,1.62003,1.6201,195300001.0
2007-03-27 22:50:00,1.6201,1.62015,1.61954,1.61954,340400006.0
2007-03-27 22:55:00,1.61957,1.61957,1.61877,1.61919,636800001.0
2007-03-27 23:00:00,1.61922,1.61922,1.6187,1.61884,648099999.0
2007-03-27 23:05:00,1.61887,1.61896,1.6176,1.61782,648200001.0
2007-03-27 23:10:00,1.61785,1.61808,1.61767,1.61783,962999990.0
2007-03-27 23:15:00,1.61781,1.61869,1.61749,1.61821,548599999.0
2007-03-27 23:20:00,1.61812,1.61829,1.61778,1.61818,587300000.0
2007-03-27 23:25:00,1.61801,1.61801,1.61765,1.61787,641400006.0
2007-03-27 23:30:00,1.61792,1.61831,1.61792,1.61827,507799999.0
2007-03-27 23:35:00,1.61815,1.61815,1.61775,1.61791,610100012.0
2007-03-27 23:40:00,1.61797,1.61807,1.61776,1.61789,604500000.0
2007-03-27 23:45:00,1.61793,1.61822,1.61717,1.6177,967400002.0
2007-03-27 23:50:00,1.6177,1.61804,1.61753,1.61764,530300003.0
2007-03-27 23:55:00,1.61788,1.61819,1.61776,1.61795,521799995.0
2007-03-28 00:00:00,1.61801,1.61814,1.6175,1.61784,513400004.0
2007-03-28 00:05:00,1.61782,1.61804,1.61767,1.6177,422399998.0
2007-03-28 00:10:00,1.61773,1.6179,1.61748,1.61758,754400009.0
2007-03-28 00:15:00,1.61752,1.6177,1.61686,1.61755,369399998.0
2007-03-28 00:20:00,1.61748,1.61748,1.61727,1.6174,309500002.0
2007-03-28 00:25:00,1.61738,1.61752,1.61722,1.6174,537900006.0
2007-03-28 00:30:00,1.6174,1.6175,1.61731,1.61739,593199995.0
2007-03-28 00:35:00,1.61743,1.61755,1.61741,1.61741,273000002.0
2007-03-28 00:40:00,1.61712,1.61747,1.61685,1.61732,626199994.0
2007-03-28 00:45:00,1.61726,1.61782,1.61719,1.61768,813300001.0
2007-03-28 00:50:00,1.61766,1.61767,1.61748,1.61758,412900007.0
2007-03-28 00:55:00,1.61754,1.6178,1.61754,1.61754,486699995.0
2007-03-28 01:00:00,1.61755,1.61788,1.61739,1.61781,595900006.0
2007-03-28 01:05:00,1.61792,1.61803,1.6177,1.61786,533300006.0
2007-03-28 01:10:00,1.61789,1.61802,1.61783,1.6179,266700001.0
2007-03-28 01:15:00,1.61808,1.61812,1.6178,1.61808,594100002.0
2007-03-28 01:20:00,1.61812,1.61851,1.61795,1.61851,455300005.0
2007-03-28 01:25:00,1.61843,1.61853,1.6183,1.61835,392400004.0
2007-03-28 01:30:00,1.61835,1.6186,1.61826,1.6185,820200011.0
2007-03-28 01:35:00,1.61859,1.61866,1.61834,1.61837,458200003.0
2007-03-28 01:40:00,1.61843,1.61853,1.61831,1.61848,608500003.0
2007-03-28 01:45:00,1.61842,1.61858,1.6184,1.61844,357200000.0
2007-03-28 01:50:00,1.61842,1.61853,1.61801,1.61814,618600008.0
2007-03-28 01:55:00,1.6182,1.6182,1.61788,1.61805,671999999.0
2007-03-28 02:00:00,1.61805,1.61808,1.61781,1.618,259600002.0
2007-03-28 02:05:00,1.61796,1.61798,1.61761,1.61779,437300006.0
2007-03-28 02:10:00,1.61781,1.61791,1.61781,1.61785,89400000.0
2007-03-28 02:15:00,1.61785,1.61785,1.61746,1.61746,346699999.0
2007-03-28 02:20:00,1.61769,1.61803,1.61769,1.61788,545200001.0
2007-03-28 02:25:00,1.61797,1.61804,1.61786,1.6179,458800002.0
2007-03-28 02:30:00,1.61798,1.61824,1.61784,1.61814,368600002.0
2007-03-28 02:35:00,1.61815,1.61818,1.61787,1.61795,375400004.0
2007-03-28 02:40:00,1.61805,1.61805,1.61771,1.61785,394900007.0
2007-03-28 02:45:00,1.6178,1.61785,1.61766,1.61777,429500005.0
2007-03-28 02:50:00,1.61785,1.61785,1.61743,1.61752,338700001.0
2007-03-28 02:55:00,1.6175,1.61811,1.6175,1.618,435299996.0
2007-03-28 03:00:00,1.61788,1.61789,1.61752,1.61782,423500002.0
2007-03-28 03:05:00,1.61772,1.61775,1.61747,1.61747,565000004.0
2007-03-28 03:10:00,1.61755,1.61762,1.61742,1.61748,389199998.0
2007-03-28 03:15:00,1.61755,1.61765,1.61742,1.61747,390200006.0
2007-03-28 03:20:00,1.61753,1.61755,1.61733,1.61744,350000003.0
2007-03-28 03:25:00,1.61741,1.61741,1.61712,1.61713,407000001.0
2007-03-28 03:30:00,1.61718,1.61727,1.61702,1.61712,365100004.0
2007-03-28 03:35:00,1.6171,1.61719,1.61695,1.61695,521300000.0
2007-03-28 03:40:00,1.61699,1.61716,1.61699,1.61705,402100007.0
2007-03-28 03:45:00,1.61705,1.61718,1.61703,1.6171,151200001.0
2007-03-28 03:50:00,1.61711,1.61711,1.61685,1.61695,531900002.0
2007-03-28 03:55:00,1.61705,1.61707,1.61687,1.61702,265800002.0
2007-03-28 04:00:00,1.617,1.61716,1.61698,1.617,332700001.0
2007-03-28 04:05:00,1.61708,1.61716,1.6168,1.61691,597899997.0
2007-03-28 04:10:00,1.6171,1.61713,1.61656,1.61667,360500005.0
2007-03-28 04:15:00,1.6171,1.61734,1.61704,1.61727,348000002.0
2007-03-28 04:20:00,1.61731,1.61745,1.61717,1.61717,597600001.0
2007-03-28 04:25:00,1.61722,1.61738,1.61716,1.61727,218800000.0
2007-03-28 04:30:00,1.61725,1.61738,1.61724,1.61725,158600002.0
2007-03-28 04:35:00,1.61725,1.61734,1.61704,1.61724,540200001.0
2007-03-28 04:40:00,1.61726,1.61732,1.61694,1.61717,637799999.0
2007-03-28 04:45:00,1.61712,1.61724,1.61673,1.6172,526500003.0
2007-03-28 04:50:00,1.6172,1.61743,1.61662,1.61666,518800001.0
2007-03-28 04:55:00,1.61718,1.6174,1.6169,1.6171,522600002.0
2007-03-28 05:00:00,1.61699,1.61736,1.61699,1.61735,789800000.0
2007-03-28 05:05:00,1.61735,1.61735,1.61704,1.61718,863100006.0
2007-03-28 05:10:00,1.61715,1.61732,1.61714,1.6173,867600004.0
2007-03-28 05:15:00,1.6173,1.6173,1.61689,1.61699,1761600011.0
2007-03-28 05:20:00,1.61697,1.61725,1.61692,1.61701,1290399989.0
2007-03-28 05:25:00,1.61698,1.61715,1.61695,1.61705,867300001.0
2007-03-28 05:30:00,1.6171,1.61714,1.6169,1.61703,1856600014.0
2007-03-28 05:35:00,1.61694,1.61707,1.61687,1.61694,956100003.0
2007-03-28 05:40:00,1.617,1.61706,1.61687,1.61688,846200001.0
2007-03-28 05:45:00,1.61698,1.61707,1.61694,1.61705,521299999.0
2007-03-28 05:50:00,1.61655,1.61705,1.61639,1.61705,992400008.0
2007-03-28 05:55:00,1.61706,1.61725,1.61695,1.617,1791199997.0
2007-03-28 06:00:00,1.617,1.61718,1.61698,1.61712,1794399991.0
2007-03-28 06:05:00,1.6171,1.61727,1.61676,1.61719,1718199996.0
2007-03-28 06:10:00,1.61715,1.61715,1.61679,1.61688,2379800013.0
2007-03-28 06:15:00,1.61688,1.61703,1.61672,1.61672,1881500013.0
2007-03-28 06:20:00,1.6168,1.6169,1.6166,1.6166,875900004.0
2007-03-28 06:25:00,1.61655,1.61655,1.61617,1.61627,2438200012.0
2007-03-28 06:30:00,1.61629,1.61636,1.6161,1.6163,2141599994.0
2007-03-28 06:35:00,1.6163,1.61634,1.61604,1.61617,4635600000.0
2007-03-28 06:40:00,1.61615,1.61641,1.616,1.61641,2047300013.0
2007-03-28 06:45:00,1.61642,1.61643,1.6161,1.61615,1656200006.0
2007-03-28 06:50:00,1.61609,1.61655,1.61609,1.61655,1409100006.0
2007-03-28 06:55:00,1.61635,1.6167,1.61628,1.61645,4464099978.0
2007-03-28 07:00:00,1.6165,1.61658,1.61587,1.61618,6593300008.0
2007-03-28 07:05:00,1.61622,1.61634,1.61604,1.61618,3080300008.0
2007-03-28 07:10:00,1.61623,1.61637,1.61601,1.61625,2124600007.0
2007-03-28 07:15:00,1.61623,1.61645,1.61615,1.61615,2288300016.0
2007-03-28 07:20:00,1.61601,1.61648,1.61597,1.61618,2611399998.0
2007-03-28 07:25:00,1.61615,1.61655,1.61599,1.61606,5125100022.0
2007-03-28 07:30:00,1.61599,1.61641,1.61587,1.6162,2951400005.0
2007-03-28 07:35:00,1.6162,1.6163,1.616,1.61615,3101300012.0
2007-03-28 07:40:00,1.61609,1.61641,1.61599,1.6163,3050100002.0
2007-03-28 07:45:00,1.61632,1.61644,1.6161,1.6163,1764200009.0
2007-03-28 07:50:00,1.61629,1.61641,1.61608,1.6162,1382300003.0
2007-03-28 07:55:00,1.61623,1.61633,1.61617,1.61617,1105700003.0
2007-03-28 08:00:00,1.61615,1.61693,1.61615,1.61654,3323800011.0
2007-03-28 08:05:00,1.61647,1.61683,1.61632,1.61671,973300005.0
2007-03-28 08:10:00,1.61673,1.61712,1.61654,1.61711,1491999999.0
2007-03-28 08:15:00,1.61712,1.61728,1.61709,1.61721,1080500005.0
2007-03-28 08:20:00,1.61708,1.61744,1.61706,1.61728,1758500009.0
2007-03-28 08:25:00,1.61728,1.61754,1.61716,1.61737,3116999994.0
2007-03-28 08:30:00,1.61733,1.61811,1.61733,1.618,2533099998.0
2007-03-28 08:35:00,1.61801,1.61801,1.61763,1.61782,1790400005.0
2007-03-28 08:40:00,1.6179,1.618,1.61769,1.61781,2284599998.0
2007-03-28 08:45:00,1.61783,1.61803,1.61775,1.61777,1959399996.0
2007-03-28 08:50:00,1.61776,1.61784,1.61756,1.61783,3272800003.0
2007-03-28 08:55:00,1.61779,1.61787,1.61758,1.61777,1315900005.0
2007-03-28 09:00:00,1.61781,1.61798,1.61767,1.61785,3078700028.0
2007-03-28 09:05:00,1.61783,1.61794,1.61754,1.61789,2880300010.0
2007-03-28 09:10:00,1.61783,1.61842,1.61783,1.61829,1209400007.0
2007-03-28 09:15:00,1.61823,1.61842,1.6179,1.61814,3263800009.0
2007-03-28 09:20:00,1.61812,1.61824,1.61802,1.61816,4146200017.0
2007-03-28 09:25:00,1.61811,1.61817,1.61782,1.61784,4229099995.0
2007-03-28 09:30:00,1.61783,1.61819,1.61762,1.61785,5361700007.0
2007-03-28 09:35:00,1.61788,1.6184,1.61769,1.61833,5237300003.0
2007-03-28 09:40:00,1.6183,1.61875,1.61824,1.6186,4604600005.0
2007-03-28 09:45:00,1.6186,1.6186,1.61825,1.61845,4838100005.0
2007-03-28 09:50:00,1.61833,1.61843,1.61793,1.61798,7284500014.0
2007-03-28 09:55:00,1.618,1.6182,1.61789,1.61789,6787599995.0
2007-03-28 10:00:00,1.61793,1.61797,1.61751,1.61767,873400000.0
2007-03-28 10:05:00,1.6177,1.61774,1.61757,1.6177,538000003.0
2007-03-28 10:10:00,1.6177,1.61781,1.61753,1.61771,284300002.0
2007-03-28 10:15:00,1.6177,1.6177,1.6175,1.61758,479499999.0
2007-03-28 10:20:00,1.61751,1.61751,1.61698,1.61711,672700004.0
2007-03-28 10:25:00,1.617,1.617,1.61642,1.61652,880600003.0
2007-03-28 10:30:00,1.61646,1.61674,1.61645,1.61667,678599995.0
2007-03-28 10:35:00,1.61651,1.61682,1.61651,1.61678,611900001.0
2007-03-28 10:40:00,1.61666,1.61674,1.61625,1.61625,597500005.0
2007-03-28 10:45:00,1.6164,1.61646,1.61615,1.6163,956799995.0
2007-03-28 10:50:00,1.6164,1.61673,1.6164,1.61667,526100000.0
2007-03-28 10:55:00,1.61668,1.61691,1.61652,1.61663,405100002.0
2007-03-28 11:00:00,1.61658,1.61695,1.61653,1.61695,634500002.0
2007-03-28 11:05:00,1.61686,1.61699,1.61677,1.61692,688100002.0
2007-03-28 11:10:00,1.61687,1.61695,1.61655,1.61684,446700004.0
2007-03-28 11:15:00,1.61676,1.61699,1.61676,1.61691,736900004.0
2007-03-28 11:20:00,1.6169,1.61709,1.61677,1.61693,539300001.0
2007-03-28 11:25:00,1.61678,1.617,1.61661,1.61661,492500006.0
2007-03-28 11:30:00,1.61648,1.61656,1.61575,1.61628,792699995.0
2007-03-28 11:35:00,1.61632,1.61635,1.61602,1.61617,726800004.0
2007-03-28 11:40:00,1.61609,1.61649,1.61609,1.61639,447299999.0
2007-03-28 11:45:00,1.61639,1.61669,1.61629,1.61669,742700008.0
2007-03-28 11:50:00,1.61656,1.61665,1.61597,1.61646,588400006.0
2007-03-28 11:55:00,1.61642,1.61642,1.61608,1.61629,591199998.0
2007-03-28 12:00:00,1.6163,1.61641,1.61618,1.61635,867500003.0
2007-03-28 12:05:00,1.6163,1.61655,1.6163,1.61649,490399998.0
2007-03-28 12:10:00,1.61642,1.61674,1.61642,1.61671,586499993.0
2007-03-28 12:15:00,1.61687,1.6171,1.61678,1.61698,598500001.0
2007-03-28 12:20:00,1.61703,1.61703,1.6168,1.61686,551800002.0
2007-03-28 12:25:00,1.61679,1.61691,1.61654,1.61683,557200009.0
2007-03-28 12:30:00,1.61689,1.61691,1.61665,1.61676,658400000.0
2007-03-28 12:35:00,1.61672,1.61687,1.61665,1.61673,740400005.0
2007-03-28 12:40:00,1.61673,1.61683,1.61651,1.61655,593000001.0
2007-03-28 12:45:00,1.61663,1.61679,1.61647,1.61672,772900006.0
2007-03-28 12:50:00,1.61664,1.61701,1.61663,1.6169,578699999.0
2007-03-28 12:55:00,1.61692,1.61717,1.61691,1.61706,562799998.0
2007-03-28 13:00:00,1.61713,1.61718,1.61669,1.61669,859600006.0
2007-03-28 13:05:00,1.61672,1.61689,1.61646,1.61651,694700003.0
2007-03-28 13:10:00,1.61658,1.61658,1.61607,1.61607,634200004.0
2007-03-28 13:15:00,1.6161,1.61628,1.61605,1.61618,500200001.0
2007-03-28 13:20:00,1.61613,1.61628,1.61582,1.61596,641799992.0
2007-03-28 13:25:00,1.61598,1.61605,1.61582,1.61582,736599997.0
2007-03-28 13:30:00,1.61578,1.61583,1.61538,1.61583,579699998.0
2007-03-28 13:35:00,1.6159,1.61614,1.61574,1.61592,852899997.0
2007-03-28 13:40:00,1.61591,1.61591,1.61517,1.61521,603100008.0
2007-03-28 13:45:00,1.61526,1.61558,1.61513,1.61519,540499998.0
2007-03-28 13:50:00,1.61517,1.61521,1.61468,1.61495,572800006.0
2007-03-28 13:55:00,1.61502,1.61607,1.61499,1.61568,763500003.0
2007-03-28 14:00:00,1.61572,1.61597,1.61556,1.61586,785900005.0
2007-03-28 14:05:00,1.61594,1.61623,1.61576,1.61613,610300002.0
2007-03-28 14:10:00,1.6161,1.61631,1.61606,1.61629,609599999.0
2007-03-28 14:15:00,1.61649,1.61681,1.61635,1.61638,705700000.0
2007-03-28 14:20:00,1.61635,1.61665,1.61613,1.6164,819600010.0
2007-03-28 14:25:00,1.61641,1.6166,1.61622,1.61633,627300005.0
2007-03-28 14:30:00,1.61616,1.61629,1.6159,1.6159,822200001.0
2007-03-28 14:35:00,1.61577,1.61592,1.61544,1.61587,685300001.0
2007-03-28 14:40:00,1.61575,1.61576,1.61541,1.61554,538300006.0
2007-03-28 14:45:00,1.61547,1.6157,1.61508,1.6157,598000001.0
2007-03-28 14:50:00,1.61575,1.61589,1.61558,1.61571,615900005.0
2007-03-28 14:55:00,1.61567,1.61625,1.61561,1.6161,913000002.0
2007-03-28 15:00:00,1.61628,1.61654,1.61616,1.61643,570599998.0
2007-03-28 15:05:00,1.61656,1.61658,1.61603,1.61603,845700010.0
2007-03-28 15:10:00,1.61608,1.61621,1.61595,1.61621,677600001.0
2007-03-28 15:15:00,1.6161,1.6163,1.61603,1.61618,301900000.0
2007-03-28 15:20:00,1.61612,1.61656,1.61608,1.61625,432100000.0
2007-03-28 15:25:00,1.61633,1.61659,1.61618,1.61659,625099997.0
2007-03-28 15:30:00,1.6167,1.61688,1.61655,1.6166,918499992.0
2007-03-28 15:35:00,1.61662,1.61662,1.61639,1.61648,583399998.0
2007-03-28 15:40:00,1.61652,1.61671,1.61643,1.61654,939599991.0
2007-03-28 15:45:00,1.61662,1.61701,1.61655,1.61688,851500006.0
2007-03-28 15:50:00,1.61686,1.61694,1.61634,1.61651,717000001.0
2007-03-28 15:55:00,1.61661,1.61671,1.61646,1.61649,550800001.0
2007-03-28 16:00:00,1.61633,1.61659,1.61631,1.61647,862100000.0
2007-03-28 16:05:00,1.61638,1.6169,1.61638,1.61674,645399999.0
2007-03-28 16:10:00,1.61678,1.61741,1.61661,1.61717,657299995.0
2007-03-28 16:15:00,1.61713,1.61738,1.61688,1.6171,672200000.0
2007-03-28 16:20:00,1.61714,1.61726,1.61683,1.617,454900007.0
2007-03-28 16:25:00,1.61692,1.61752,1.61691,1.6174,628200002.0
2007-03-28 16:30:00,1.61738,1.61765,1.61627,1.61628,647400008.0
2007-03-28 16:35:00,1.61633,1.61685,1.61622,1.61679,476599998.0
2007-03-28 16:40:00,1.61688,1.61698,1.61604,1.61607,660900002.0
2007-03-28 16:45:00,1.61598,1.61605,1.61527,1.61589,850800006.0
2007-03-28 16:50:00,1.616,1.61611,1.61549,1.6155,849700008.0
2007-03-28 16:55:00,1.61548,1.61613,1.61548,1.61606,726899998.0
2007-03-28 17:00:00,1.61595,1.61652,1.61595,1.61641,691600004.0
2007-03-28 17:05:00,1.6164,1.61713,1.61634,1.61713,292200003.0
2007-03-28 17:10:00,1.61726,1.61766,1.61711,1.61713,872800010.0
2007-03-28 17:15:00,1.61713,1.6173,1.61677,1.6173,842000000.0
2007-03-28 17:20:00,1.6172,1.61758,1.61701,1.61758,837599998.0
2007-03-28 17:25:00,1.61782,1.61792,1.6174,1.6179,835300004.0
2007-03-28 17:30:00,1.6181,1.61828,1.61768,1.61791,610600008.0
2007-03-28 17:35:00,1.61793,1.61825,1.6178,1.6182,469200000.0
2007-03-28 17:40:00,1.61835,1.61887,1.61828,1.6187,621200004.0
2007-03-28 17:45:00,1.61872,1.61885,1.61797,1.61797,732299997.0
2007-03-28 17:50:00,1.61809,1.61824,1.6179,1.61812,770200009.0
2007-03-28 17:55:00,1.61812,1.61932,1.618,1.61921,703600008.0
2007-03-28 18:00:00,1.61922,1.62012,1.61894,1.62004,826500005.0
2007-03-28 18:05:00,1.62005,1.62005,1.61955,1.6196,552100000.0
2007-03-28 18:10:00,1.61963,1.61977,1.61944,1.61965,668499997.0
2007-03-28 18:15:00,1.61972,1.62066,1.61964,1.62062,624500007.0
2007-03-28 18:20:00,1.62051,1.62156,1.62051,1.62147,629299999.0
2007-03-28 18:25:00,1.62143,1.62144,1.62104,1.62104,565499997.0
2007-03-28 18:30:00,1.62097,1.62109,1.62046,1.6205,653400005.0
2007-03-28 18:35:00,1.62053,1.62053,1.62009,1.62029,980299998.0
2007-03-28 18:40:00,1.62032,1.62034,1.61987,1.61999,591000003.0
2007-03-28 18:45:00,1.61988,1.62017,1.61984,1.62008,718200003.0
2007-03-28 18:50:00,1.62007,1.62037,1.61999,1.62024,693900009.0
2007-03-28 18:55:00,1.62022,1.62037,1.62004,1.6202,609599998.0
2007-03-28 19:00:00,1.62017,1.62025,1.61976,1.61977,459500002.0
2007-03-28 19:05:00,1.61979,1.62004,1.61975,1.61975,271899999.0
2007-03-28 19:10:00,1.61988,1.61988,1.6195,1.61973,611400004.0
2007-03-28 19:15:00,1.61966,1.61989,1.61958,1.61989,576400001.0
2007-03-28 19:20:00,1.61976,1.62002,1.61967,1.61995,720000007.0
2007-03-28 19:25:00,1.61996,1.62001,1.61974,1.61991,633399999.0
2007-03-28 19:30:00,1.62002,1.62005,1.61966,1.61987,555000000.0
2007-03-28 19:35:00,1.61987,1.62001,1.61965,1.61979,479600004.0
2007-03-28 19:40:00,1.61998,1.62041,1.61996,1.62028,921300001.0
2007-03-28 19:45:00,1.62025,1.62062,1.62018,1.62062,507900007.0
2007-03-28 19:50:00,1.62046,1.62046,1.61975,1.61991,768700004.0
2007-03-28 19:55:00,1.61988,1.62001,1.61965,1.61988,530299999.0
2007-03-28 20:00:00,1.61992,1.62021,1.61992,1.62007,569799991.0
2007-03-28 20:05:00,1.62017,1.62018,1.61974,1.61988,838300011.0
2007-03-28 20:10:00,1.61988,1.61994,1.61953,1.61963,583099995.0
2007-03-28 20:15:00,1.61961,1.61977,1.61922,1.61969,772399999.0
2007-03-28 20:20:00,1.61979,1.61979,1.61918,1.61937,538899997.0
2007-03-28 20:25:00,1.61926,1.61965,1.6192,1.61962,732000001.0
2007-03-28 20:30:00,1.61964,1.61964,1.61926,1.61946,515700000.0
2007-03-28 20:35:00,1.6195,1.61963,1.61926,1.61942,746000004.0
2007-03-28 20:40:00,1.61943,1.61957,1.61915,1.61941,579600003.0
2007-03-28 20:45:00,1.6194,1.61945,1.61929,1.61931,284000001.0
2007-03-28 20:50:00,1.6193,1.61937,1.61915,1.6193,760899999.0
2007-03-28 20:55:00,1.61919,1.6194,1.61913,1.61934,559500000.0
2007-03-28 21:00:00,1.61928,1.61937,1.61912,1.61923,528800002.0
2007-03-28 21:05:00,1.61919,1.61958,1.61919,1.61951,856000003.0
2007-03-28 21:10:00,1.61961,1.61988,1.61954,1.61954,326900004.0
2007-03-28 21:15:00,1.61942,1.61942,1.61909,1.61935,559199999.0
2007-03-28 21:20:00,1.61934,1.6196,1.61927,1.6196,338400002.0
2007-03-28 21:25:00,1.61962,1.62135,1.61962,1.62089,980600007.0
2007-03-28 21:30:00,1.62085,1.62107,1.62058,1.6206,550300000.0
2007-03-28 21:35:00,1.62052,1.62071,1.62048,1.62062,782299998.0
2007-03-28 21:40:00,1.62058,1.62072,1.62028,1.6203,742500002.0
2007-03-28 21:45:00,1.62032,1.62041,1.62006,1.6202,592400001.0
2007-03-28 21:50:00,1.62003,1.62022,1.61915,1.61951,839199999.0
2007-03-28 21:55:00,1.61937,1.61951,1.61921,1.61944,746899993.0
2007-03-28 22:00:00,1.61943,1.61998,1.61926,1.61975,585400005.0
2007-03-28 22:05:00,1.61977,1.61983,1.61952,1.61952,363099995.0
2007-03-28 22:10:00,1.61938,1.61944,1.61872,1.61931,610399997.0
2007-03-28 22:15:00,1.6194,1.61959,1.61894,1.61957,570000001.0
2007-03-28 22:20:00,1.61955,1.6196,1.61934,1.6194,285500001.0
2007-03-28 22:25:00,1.61947,1.61947,1.6194,1.61945,61199999.0
2007-03-28 22:30:00,1.61948,1.61958,1.61935,1.61958,399800003.0
2007-03-28 22:35:00,1.61952,1.61952,1.61932,1.61933,339799999.0
2007-03-28 22:40:00,1.61944,1.61952,1.61937,1.61952,321899999.0
2007-03-28 22:45:00,1.61947,1.61947,1.6194,1.6194,204699998.0
2007-03-28 22:50:00,1.61947,1.61952,1.61915,1.6192,477999996.0
2007-03-28 22:55:00,1.61925,1.61932,1.61903,1.61919,744500006.0
2007-03-28 23:00:00,1.6191,1.61912,1.61882,1.61895,617599998.0
2007-03-28 23:05:00,1.61883,1.61904,1.61858,1.619,632199997.0
2007-03-28 23:10:00,1.61877,1.61922,1.61847,1.61922,522300000.0
2007-03-28 23:15:00,1.6193,1.61974,1.61861,1.61877,543399998.0
2007-03-28 23:20:00,1.61903,1.61924,1.61853,1.61891,576900008.0
2007-03-28 23:25:00,1.6191,1.61915,1.61862,1.61862,354500000.0
2007-03-28 23:30:00,1.61913,1.6196,1.61911,1.61943,622199999.0
2007-03-28 23:35:00,1.61942,1.61953,1.61938,1.61938,314300000.0
2007-03-28 23:40:00,1.61958,1.62005,1.61943,1.61994,715000000.0
2007-03-28 23:45:00,1.61984,1.61991,1.6197,1.61975,316000000.0
2007-03-28 23:50:00,1.61974,1.61976,1.61907,1.61947,463600005.0
2007-03-28 23:55:00,1.61937,1.6197,1.61937,1.61956,381100001.0
2007-03-29 00:00:00,1.61951,1.61967,1.61896,1.61967,503999996.0
2007-03-29 00:05:00,1.61954,1.61979,1.61928,1.61952,486299996.0
2007-03-29 00:10:00,1.61975,1.61975,1.61914,1.61931,275800000.0
2007-03-29 00:15:00,1.61895,1.61965,1.6189,1.61965,378800003.0
2007-03-29 00:20:00,1.61965,1.61965,1.6192,1.6195,282799999.0
2007-03-29 00:25:00,1.61925,1.61955,1.61897,1.61946,342499994.0
2007-03-29 00:30:00,1.61916,1.61955,1.6191,1.61951,473200000.0
2007-03-29 00:35:00,1.61937,1.61961,1.61905,1.61947,430099995.0
2007-03-29 00:40:00,1.61951,1.61961,1.61916,1.61939,430300001.0
2007-03-29 00:45:00,1.61942,1.61962,1.61932,1.61962,742700004.0
2007-03-29 00:50:00,1.61948,1.6196,1.61897,1.61925,507100002.0
2007-03-29 00:55:00,1.6196,1.6196,1.61937,1.61938,318300001.0
2007-03-29 01:00:00,1.61938,1.61955,1.61938,1.6195,161400000.0
2007-03-29 01:05:00,1.61947,1.6197,1.61943,1.61943,735300000.0
2007-03-29 01:10:00,1.61947,1.61974,1.61942,1.61948,485499999.0
2007-03-29 01:15:00,1.61952,1.6198,1.61934,1.6197,482400005.0
2007-03-29 01:20:00,1.61962,1.61987,1.6195,1.6197,299099999.0
2007-03-29 01:25:00,1.61974,1.61974,1.61925,1.61962,451600002.0
2007-03-29 01:30:00,1.61963,1.61975,1.61953,1.61962,354599998.0
2007-03-29 01:35:00,1.61964,1.61965,1.6195,1.6195,326900000.0
2007-03-29 01:40:00,1.61967,1.61967,1.61951,1.61956,207199999.0
2007-03-29 01:45:00,1.61957,1.61969,1.61952,1.61969,195400001.0
2007-03-29 01:50:00,1.61973,1.61979,1.61957,1.61979,448900004.0
2007-03-29 01:55:00,1.61967,1.61981,1.61949,1.61959,700700002.0
2007-03-29 02:00:00,1.61966,1.61973,1.6194,1.6196,477200003.0
2007-03-29 02:05:00,1.6196,1.61969,1.61944,1.61966,861299992.0
2007-03-29 02:10:00,1.61957,1.61986,1.61957,1.6196,393100006.0
2007-03-29 02:15:00,1.61949,1.61981,1.61942,1.61966,285700002.0
2007-03-29 02:20:00,1.61972,1.62018,1.61959,1.62009,574700010.0
2007-03-29 02:25:00,1.62003,1.62018,1.61998,1.62002,463500004.0
2007-03-29 02:30:00,1.62005,1.62031,1.61994,1.62011,684599997.0
2007-03-29 02:35:00,1.62,1.62027,1.61983,1.61987,702800000.0
2007-03-29 02:40:00,1.61997,1.62015,1.61981,1.61992,689800007.0
2007-03-29 02:45:00,1.61993,1.61996,1.61966,1.61984,701899995.0
2007-03-29 02:50:00,1.61982,1.61993,1.61953,1.61976,544700003.0
2007-03-29 02:55:00,1.61983,1.62002,1.61973,1.61973,637399994.0
2007-03-29 03:00:00,1.61987,1.6199,1.61962,1.61975,368000004.0
2007-03-29 03:05:00,1.61968,1.61971,1.61955,1.61966,461399995.0
2007-03-29 03:10:00,1.61948,1.61951,1.61934,1.6194,265500001.0
2007-03-29 03:15:00,1.61948,1.61958,1.61939,1.61951,283100000.0
2007-03-29 03:20:00,1.61955,1.61955,1.61917,1.61934,447300000.0
2007-03-29 03:25:00,1.61929,1.61964,1.61892,1.61964,427600001.0
2007-03-29 03:30:00,1.61924,1.61953,1.61894,1.6194,803800003.0
2007-03-29 03:35:00,1.61955,1.61977,1.61955,1.61957,278400002.0
2007-03-29 03:40:00,1.61954,1.61961,1.61934,1.6195,628800006.0
2007-03-29 03:45:00,1.6195,1.61974,1.61946,1.61973,391599995.0
2007-03-29 03:50:00,1.61966,1.6197,1.61906,1.61908,592300001.0
2007-03-29 03:55:00,1.61959,1.61975,1.61918,1.61963,323500001.0
2007-03-29 04:00:00,1.61963,1.6198,1.61951,1.61958,356100000.0
2007-03-29 04:05:00,1.61943,1.61955,1.6193,1.61937,392200003.0
2007-03-29 04:10:00,1.61938,1.61951,1.619,1.61943,587899999.0
2007-03-29 04:15:00,1.61945,1.61949,1.61898,1.61938,587699999.0
2007-03-29 04:20:00,1.61944,1.61955,1.6194,1.61952,230000001.0
2007-03-29 04:25:00,1.6195,1.61952,1.61937,1.6194,146200002.0
2007-03-29 04:30:00,1.61947,1.61965,1.61891,1.61935,486999999.0
2007-03-29 04:35:00,1.61915,1.61963,1.61891,1.61949,737999997.0
2007-03-29 04:40:00,1.6196,1.6196,1.61937,1.61937,155900002.0
2007-03-29 04:45:00,1.61912,1.61952,1.61911,1.61938,577900000.0
2007-03-29 04:50:00,1.61914,1.6194,1.61884,1.61934,490300003.0
2007-03-29 04:55:00,1.61946,1.61962,1.61915,1.6192,516200007.0
2007-03-29 05:00:00,1.61922,1.61943,1.61887,1.61935,677899995.0
2007-03-29 05:05:00,1.61932,1.6194,1.61925,1.6194,1046000003.0
2007-03-29 05:10:00,1.61935,1.61947,1.61915,1.61932,758900007.0
2007-03-29 05:15:00,1.61938,1.6194,1.61904,1.61917,2056600006.0
2007-03-29 05:20:00,1.61911,1.61945,1.61895,1.61945,1039000007.0
2007-03-29 05:25:00,1.6194,1.61956,1.61916,1.61924,984199997.0
2007-03-29 05:30:00,1.61933,1.6194,1.61908,1.61936,1477500010.0
2007-03-29 05:35:00,1.6193,1.6195,1.61928,1.61932,945100002.0
2007-03-29 05:40:00,1.61932,1.61938,1.61892,1.61925,808600000.0
2007-03-29 05:45:00,1.61924,1.6195,1.61921,1.6195,952700001.0
2007-03-29 05:50:00,1.61962,1.62004,1.61949,1.62,934300001.0
2007-03-29 05:55:00,1.61997,1.6202,1.61987,1.61995,1652399993.0
2007-03-29 06:00:00,1.61997,1.62014,1.61988,1.61992,1622300001.0
2007-03-29 06:05:00,1.6199,1.62006,1.6193,1.61961,1572100006.0
2007-03-29 06:10:00,1.6198,1.62042,1.6198,1.62019,2593700019.0
2007-03-29 06:15:00,1.62021,1.62041,1.62021,1.62025,2034199999.0
2007-03-29 06:20:00,1.62024,1.62041,1.62019,1.62037,861699999.0
2007-03-29 06:25:00,1.62039,1.62058,1.62034,1.62056,2378600002.0
2007-03-29 06:30:00,1.6206,1.62081,1.62043,1.62068,1516200000.0
2007-03-29 06:35:00,1.62069,1.62081,1.62053,1.62069,4696400011.0
2007-03-29 06:40:00,1.62065,1.62082,1.6205,1.62062,2134300013.0
2007-03-29 06:45:00,1.62064,1.62081,1.62058,1.62074,2026600003.0
2007-03-29 06:50:00,1.62067,1.6208,1.62039,1.62048,1378400003.0
2007-03-29 06:55:00,1.62043,1.62052,1.62019,1.6202,5079700002.0
2007-03-29 07:00:00,1.62024,1.62061,1.62024,1.62033,6487899996.0
2007-03-29 07:05:00,1.6203,1.62073,1.62026,1.62073,3065200011.0
2007-03-29 07:10:00,1.62071,1.62096,1.62045,1.62077,2005700007.0
2007-03-29 07:15:00,1.62073,1.62091,1.62063,1.62072,2179700009.0
2007-03-29 07:20:00,1.62072,1.62075,1.62047,1.62065,2573000010.0
2007-03-29 07:25:00,1.62059,1.62079,1.62043,1.6206,3386000012.0
2007-03-29 07:30:00,1.62058,1.62096,1.62029,1.62031,2507500008.0
2007-03-29 07:35:00,1.6204,1.62068,1.62028,1.6205,2891600005.0
2007-03-29 07:40:00,1.62046,1.62073,1.62041,1.62069,3584199980.0
2007-03-29 07:45:00,1.62065,1.62066,1.62046,1.6205,1777000008.0
2007-03-29 07:50:00,1.62046,1.62055,1.62014,1.6202,1601800006.0
2007-03-29 07:55:00,1.62025,1.62028,1.62003,1.6202,1156100008.0
2007-03-29 08:00:00,1.62016,1.62097,1.62007,1.6205,3354400011.0
2007-03-29 08:05:00,1.62042,1.62091,1.62042,1.6208,846300009.0
2007-03-29 08:10:00,1.62089,1.62109,1.6208,1.62089,1619300014.0
2007-03-29 08:15:00,1.62088,1.62096,1.62072,1.62082,1420399995.0
2007-03-29 08:20:00,1.62075,1.62085,1.62052,1.62054,2021400002.0
2007-03-29 08:25:00,1.62047,1.62088,1.62035,1.62075,3680599999.0
2007-03-29 08:30:00,1.62071,1.62111,1.62064,1.62097,2422100008.0
2007-03-29 08:35:00,1.62109,1.62124,1.62077,1.62117,1829299992.0
2007-03-29 08:40:00,1.62112,1.62115,1.62095,1.62105,2228700004.0
2007-03-29 08:45:00,1.62102,1.62102,1.62075,1.62079,1921299997.0
2007-03-29 08:50:00,1.62078,1.62112,1.62072,1.62107,3204200027.0
2007-03-29 08:55:00,1.62106,1.62111,1.6209,1.62093,1438500007.0
2007-03-29 09:00:00,1.62103,1.62118,1.62089,1.62115,3005400021.0
2007-03-29 09:05:00,1.62107,1.62111,1.62071,1.62083,2624599994.0
2007-03-29 09:10:00,1.62085,1.62104,1.62074,1.62083,1626000022.0
2007-03-29 09:15:00,1.62085,1.62103,1.62074,1.62079,3239900027.0
2007-03-29 09:20:00,1.62077,1.62087,1.62046,1.62071,4117899999.0
2007-03-29 09:25:00,1.62062,1.62085,1.62057,1.62078,4422999991.0
2007-03-29 09:30:00,1.62078,1.62098,1.62051,1.62068,5582600032.0
2007-03-29 09:35:00,1.6207,1.62086,1.62065,1.62078,5235200036.0
2007-03-29 09:40:00,1.62075,1.62088,1.62058,1.62065,4843499999.0
2007-03-29 09:45:00,1.62072,1.62082,1.62047,1.62068,4710600031.0
2007-03-29 09:50:00,1.62062,1.62079,1.62048,1.62053,7488900020.0
2007-03-29 09:55:00,1.62056,1.62075,1.62048,1.62053,7200400041.0
2007-03-29 10:00:00,1.62052,1.62071,1.62041,1.62055,479999999.0
2007-03-29 10:05:00,1.62048,1.62074,1.62047,1.62059,589900002.0
2007-03-29 10:10:00,1.62064,1.621,1.62056,1.62097,852399998.0
2007-03-29 10:15:00,1.62088,1.62093,1.62047,1.62087,687500003.0
2007-03-29 10:20:00,1.62083,1.62091,1.62061,1.62075,552499999.0
2007-03-29 10:25:00,1.62073,1.62111,1.62067,1.62101,664400007.0
2007-03-29 10:30:00,1.62104,1.62116,1.62077,1.62085,409300000.0
2007-03-29 10:35:00,1.62074,1.62084,1.62061,1.62061,467699995.0
2007-03-29 10:40:00,1.62068,1.6208,1.62058,1.62075,695800000.0
2007-03-29 10:45:00,1.62076,1.6208,1.62057,1.62066,586799999.0
2007-03-29 10:50:00,1.62073,1.62077,1.62049,1.62062,496400002.0
2007-03-29 10:55:00,1.6206,1.62088,1.62051,1.6206,493100002.0
2007-03-29 11:00:00,1.62068,1.62072,1.62048,1.62053,621500004.0
2007-03-29 11:05:00,1.62062,1.6207,1.62039,1.62058,432800004.0
2007-03-29 11:10:00,1.6205,1.6206,1.62039,1.6206,353900001.0
2007-03-29 11:15:00,1.62058,1.6207,1.62036,1.62036,490800003.0
2007-03-29 11:20:00,1.62037,1.62061,1.62029,1.62058,566300006.0
2007-03-29 11:25:00,1.62056,1.62063,1.61987,1.61995,670300005.0
2007-03-29 11:30:00,1.62012,1.62012,1.61977,1.6201,706200007.0
2007-03-29 11:35:00,1.62015,1.62033,1.61998,1.62007,893099997.0
2007-03-29 11:40:00,1.62009,1.62044,1.62009,1.62044,593000000.0
2007-03-29 11:45:00,1.62043,1.62051,1.62037,1.62051,592699996.0
2007-03-29 11:50:00,1.62044,1.62052,1.62032,1.62043,531399997.0
2007-03-29 11:55:00,1.62047,1.62048,1.62028,1.62033,541499999.0
2007-03-29 12:00:00,1.62033,1.6204,1.6202,1.6203,682899999.0
2007-03-29 12:05:00,1.62034,1.6204,1.62021,1.62025,200999998.0
2007-03-29 12:10:00,1.62018,1.62039,1.62016,1.6203,525999998.0
2007-03-29 12:15:00,1.6203,1.6204,1.62018,1.62026,651900001.0
2007-03-29 12:20:00,1.62028,1.62064,1.62004,1.62064,753400003.0
2007-03-29 12:25:00,1.62052,1.62069,1.62045,1.62055,829899998.0
2007-03-29 12:30:00,1.62058,1.62079,1.62041,1.62048,531299999.0
2007-03-29 12:35:00,1.62045,1.62054,1.62039,1.62042,521000004.0
2007-03-29 12:40:00,1.62041,1.62055,1.62028,1.62034,460800003.0
2007-03-29 12:45:00,1.6204,1.62062,1.62037,1.62041,783400008.0
2007-03-29 12:50:00,1.62045,1.6208,1.62044,1.62066,472400004.0
2007-03-29 12:55:00,1.62075,1.62078,1.62053,1.62074,670500002.0
2007-03-29 13:00:00,1.62073,1.62099,1.62064,1.62087,627899994.0
2007-03-29 13:05:00,1.62085,1.62087,1.6206,1.62069,396299998.0
2007-03-29 13:10:00,1.62065,1.62071,1.62037,1.62055,417000001.0
2007-03-29 13:15:00,1.6204,1.62056,1.62015,1.62027,596600003.0
2007-03-29 13:20:00,1.62033,1.62058,1.62033,1.62045,190000000.0
2007-03-29 13:25:00,1.62043,1.6206,1.62028,1.62052,656700003.0
2007-03-29 13:30:00,1.62043,1.62064,1.62026,1.62054,798900001.0
2007-03-29 13:35:00,1.62055,1.62085,1.62048,1.62082,864700001.0
2007-03-29 13:40:00,1.62097,1.62103,1.62006,1.621,910599994.0
2007-03-29 13:45:00,1.62108,1.62111,1.62088,1.62092,461299998.0
2007-03-29 13:50:00,1.62099,1.62111,1.62077,1.62078,663099994.0
2007-03-29 13:55:00,1.62077,1.62101,1.62075,1.6209,409699995.0
2007-03-29 14:00:00,1.6209,1.62098,1.62066,1.62068,415099999.0
2007-03-29 14:05:00,1.62072,1.62087,1.62055,1.62067,474399998.0
2007-03-29 14:10:00,1.62071,1.6214,1.62046,1.6214,665800001.0
2007-03-29 14:15:00,1.62133,1.62178,1.62128,1.62155,645000007.0
2007-03-29 14:20:00,1.62162,1.62171,1.62147,1.62163,680599998.0
2007-03-29 14:25:00,1.62159,1.6217,1.62137,1.62156,777400004.0
2007-03-29 14:30:00,1.6216,1.6225,1.62153,1.62192,544800002.0
2007-03-29 14:35:00,1.6219,1.62243,1.62183,1.6224,910000002.0
2007-03-29 14:40:00,1.62232,1.62246,1.62216,1.62227,594399995.0
2007-03-29 14:45:00,1.62275,1.62363,1.62266,1.62313,515300003.0
2007-03-29 14:50:00,1.6231,1.62355,1.62308,1.62325,594599997.0
2007-03-29 14:55:00,1.6233,1.6233,1.62302,1.62319,655800006.0
2007-03-29 15:00:00,1.62314,1.62323,1.62292,1.6231,485600001.0
2007-03-29 15:05:00,1.62315,1.62343,1.62298,1.62328,589300002.0
2007-03-29 15:10:00,1.62335,1.62367,1.62317,1.62362,608900000.0
2007-03-29 15:15:00,1.6236,1.62377,1.62314,1.62319,666200006.0
2007-03-29 15:20:00,1.62321,1.62346,1.62271,1.62288,687600002.0
2007-03-29 15:25:00,1.62287,1.62303,1.62283,1.62297,630500001.0
2007-03-29 15:30:00,1.62304,1.62345,1.62299,1.62333,740800004.0
2007-03-29 15:35:00,1.62329,1.62332,1.62309,1.62311,484300001.0
2007-03-29 15:40:00,1.62307,1.62315,1.62294,1.62314,405300002.0
2007-03-29 15:45:00,1.62314,1.62314,1.62294,1.62304,661500005.0
2007-03-29 15:50:00,1.62306,1.62322,1.62302,1.62313,334200001.0
2007-03-29 15:55:00,1.623,1.62366,1.623,1.62366,665700001.0
2007-03-29 16:00:00,1.62375,1.6243,1.62361,1.62379,533799996.0
2007-03-29 16:05:00,1.62387,1.62419,1.62378,1.62402,595400001.0
2007-03-29 16:10:00,1.62401,1.62401,1.62373,1.62379,544199998.0
2007-03-29 16:15:00,1.62369,1.62417,1.62359,1.62409,646400006.0
2007-03-29 16:20:00,1.62421,1.62483,1.62415,1.62452,480900000.0
2007-03-29 16:25:00,1.6245,1.62461,1.62434,1.62434,523999999.0
2007-03-29 16:30:00,1.62435,1.62446,1.62401,1.62426,675799998.0
2007-03-29 16:35:00,1.62417,1.62439,1.6241,1.62418,554900002.0
2007-03-29 16:40:00,1.62416,1.62436,1.62405,1.62406,898800005.0
2007-03-29 16:45:00,1.62384,1.62386,1.62349,1.62349,467500002.0
2007-03-29 16:50:00,1.62345,1.62356,1.62321,1.62343,575299999.0
2007-03-29 16:55:00,1.62348,1.62354,1.62318,1.62342,681500008.0
2007-03-29 17:00:00,1.62328,1.62343,1.6232,1.62332,880600005.0
2007-03-29 17:05:00,1.62333,1.62356,1.62316,1.62338,656599999.0
2007-03-29 17:10:00,1.62342,1.62345,1.62315,1.62323,602900003.0
2007-03-29 17:15:00,1.62318,1.62318,1.62278,1.6229,460000004.0
2007-03-29 17:20:00,1.62282,1.62304,1.62278,1.62299,744600004.0
2007-03-29 17:25:00,1.62301,1.62322,1.62286,1.62302,583000000.0
2007-03-29 17:30:00,1.62292,1.62311,1.62266,1.62311,553700003.0
2007-03-29 17:35:00,1.62308,1.6235,1.62308,1.6232,912499999.0
2007-03-29 17:40:00,1.62319,1.62332,1.62298,1.62325,724700006.0
2007-03-29 17:45:00,1.62307,1.62323,1.62287,1.62295,389599994.0
2007-03-29 17:50:00,1.62307,1.62307,1.62266,1.62266,576700000.0
2007-03-29 17:55:00,1.62273,1.62293,1.62222,1.62235,629400003.0
2007-03-29 18:00:00,1.62229,1.62246,1.62217,1.62246,533400000.0
2007-03-29 18:05:00,1.62247,1.62289,1.62239,1.62282,561800000.0
2007-03-29 18:10:00,1.62286,1.62313,1.62226,1.6223,411899999.0
2007-03-29 18:15:00,1.62239,1.62249,1.62217,1.62239,534299998.0
2007-03-29 18:20:00,1.6224,1.62282,1.62237,1.62278,615600004.0
2007-03-29 18:25:00,1.62271,1.6232,1.62263,1.62312,589899998.0
2007-03-29 18:30:00,1.62307,1.6237,1.623,1.62317,538500006.0
2007-03-29 18:35:00,1.62308,1.62329,1.623,1.62321,342000000.0
2007-03-29 18:40:00,1.62317,1.62323,1.6229,1.6232,682300012.0
2007-03-29 18:45:00,1.6231,1.62338,1.6231,1.62338,434199996.0
2007-03-29 18:50:00,1.6234,1.6234,1.62321,1.62322,44600000.0
2007-03-29 18:55:00,1.6233,1.62337,1.62315,1.62325,317900002.0
2007-03-29 19:00:00,1.62322,1.62343,1.62304,1.62334,488200000.0
2007-03-29 19:05:00,1.62328,1.62377,1.62306,1.62345,487700006.0
2007-03-29 19:10:00,1.62346,1.62359,1.62303,1.62333,568999995.0
2007-03-29 19:15:00,1.6234,1.62351,1.62325,1.62338,739100006.0
2007-03-29 19:20:00,1.62339,1.62339,1.62303,1.62307,707200003.0
2007-03-29 19:25:00,1.62326,1.62339,1.62322,1.62338,366700003.0
2007-03-29 19:30:00,1.62337,1.62343,1.62315,1.62316,590499999.0
2007-03-29 19:35:00,1.6232,1.6236,1.62314,1.6236,509800004.0
2007-03-29 19:40:00,1.62378,1.62384,1.62357,1.62375,629600002.0
2007-03-29 19:45:00,1.62383,1.62392,1.62345,1.62358,552200004.0
2007-03-29 19:50:00,1.62353,1.62371,1.62352,1.62355,425000004.0
2007-03-29 19:55:00,1.62362,1.62363,1.62323,1.6234,702500007.0
2007-03-29 20:00:00,1.62332,1.62344,1.62322,1.62332,506599999.0
2007-03-29 20:05:00,1.62327,1.62339,1.62302,1.62312,613900005.0
2007-03-29 20:10:00,1.62323,1.62359,1.62323,1.6234,496600005.0
2007-03-29 20:15:00,1.62335,1.62356,1.62296,1.62321,455300005.0
2007-03-29 20:20:00,1.6233,1.62337,1.62288,1.62331,763600000.0
2007-03-29 20:25:00,1.62324,1.6233,1.6231,1.62328,488600004.0
2007-03-29 20:30:00,1.62327,1.62327,1.62288,1.62302,594100003.0
2007-03-29 20:35:00,1.62295,1.62311,1.62273,1.62274,812599999.0
2007-03-29 20:40:00,1.62283,1.62331,1.62278,1.62321,729699991.0
2007-03-29 20:45:00,1.6232,1.6232,1.62298,1.62302,489700003.0
2007-03-29 20:50:00,1.62273,1.62309,1.62255,1.6226,653900008.0
2007-03-29 20:55:00,1.62263,1.62297,1.62252,1.6229,800900011.0
2007-03-29 21:00:00,1.62279,1.6231,1.62279,1.62307,585000009.0
2007-03-29 21:05:00,1.62291,1.62317,1.62291,1.623,680199999.0
2007-03-29 21:10:00,1.62301,1.62322,1.62278,1.62312,567800001.0
2007-03-29 21:15:00,1.62307,1.62333,1.62307,1.62331,585799996.0
2007-03-29 21:20:00,1.62338,1.6237,1.62331,1.6237,351400002.0
2007-03-29 21:25:00,1.62377,1.6241,1.62351,1.62353,373499999.0
2007-03-29 21:30:00,1.62348,1.62348,1.62311,1.6233,452300002.0
2007-03-29 21:35:00,1.62325,1.62328,1.62288,1.62317,457099996.0
2007-03-29 21:40:00,1.62322,1.62345,1.62295,1.62345,765600008.0
2007-03-29 21:45:00,1.62345,1.62353,1.62334,1.62353,283600002.0
2007-03-29 21:50:00,1.62358,1.62358,1.62341,1.6235,381600001.0
2007-03-29 21:55:00,1.6235,1.62359,1.62321,1.62333,856900001.0
2007-03-29 22:00:00,1.62328,1.62348,1.62321,1.62333,279299998.0
2007-03-29 22:05:00,1.62345,1.62345,1.62315,1.62315,254900000.0
2007-03-29 22:10:00,1.6232,1.6233,1.62293,1.62317,399600001.0
2007-03-29 22:15:00,1.62325,1.62359,1.62313,1.62357,439800000.0
2007-03-29 22:20:00,1.62342,1.62342,1.62279,1.62321,533400002.0
2007-03-29 22:25:00,1.62316,1.62316,1.62258,1.62295,495200002.0
2007-03-29 22:30:00,1.62307,1.62308,1.62255,1.62255,270399999.0
2007-03-29 22:35:00,1.62305,1.62315,1.62277,1.62307,714500004.0
2007-03-29 22:40:00,1.62294,1.62304,1.62243,1.62291,502600001.0
2007-03-29 22:45:00,1.62296,1.62298,1.62262,1.6228,520999994.0
2007-03-29 22:50:00,1.62288,1.62299,1.62273,1.62278,374899998.0
2007-03-29 22:55:00,1.623,1.62326,1.623,1.6231,577000000.0
2007-03-29 23:00:00,1.62298,1.6234,1.62255,1.6231,242299999.0
2007-03-29 23:05:00,1.62305,1.62315,1.62302,1.62302,264700002.0
2007-03-29 23:10:00,1.6231,1.62327,1.62267,1.6232,297899999.0
2007-03-29 23:15:00,1.6232,1.62326,1.62259,1.6228,428299996.0
2007-03-29 23:20:00,1.62263,1.62355,1.62263,1.62355,320700003.0
2007-03-29 23:25:00,1.62349,1.62355,1.62289,1.62328,373799999.0
2007-03-29 23:30:00,1.62347,1.62357,1.62289,1.62343,605400009.0
2007-03-29 23:35:00,1.62357,1.62389,1.62339,1.62365,553300000.0
2007-03-29 23:40:00,1.62365,1.62365,1.62311,1.62348,323400001.0
2007-03-29 23:45:00,1.6236,1.62377,1.62351,1.62371,395199999.0
2007-03-29 23:50:00,1.6237,1.62383,1.62327,1.62349,474900008.0
2007-03-29 23:55:00,1.6236,1.62365,1.62295,1.62365,322100001.0
2007-03-30 00:00:00,1.62357,1.62371,1.62308,1.62352,425799996.0
2007-03-30 00:05:00,1.6235,1.62355,1.62313,1.62328,649899997.0
2007-03-30 00:10:00,1.62309,1.62348,1.62309,1.62337,439600001.0
2007-03-30 00:15:00,1.6234,1.62347,1.62285,1.62345,262600005.0
2007-03-30 00:20:00,1.62282,1.62357,1.62282,1.62355,464499999.0
2007-03-30 00:25:00,1.62342,1.62348,1.62289,1.62348,463499995.0
2007-03-30 00:30:00,1.62337,1.62355,1.62333,1.62345,225500002.0
2007-03-30 00:35:00,1.62303,1.62353,1.62296,1.62342,547699998.0
2007-03-30 00:40:00,1.62315,1.62342,1.62303,1.62332,598200006.0
2007-03-30 00:45:00,1.6233,1.6233,1.62298,1.62317,268600003.0
2007-03-30 00:50:00,1.62335,1.62335,1.62314,1.62335,199200003.0
2007-03-30 00:55:00,1.62335,1.62335,1.62297,1.62328,309500001.0
2007-03-30 01:00:00,1.62335,1.62335,1.62313,1.62313,195399999.0
2007-03-30 01:05:00,1.62308,1.62341,1.62308,1.6232,244900005.0
2007-03-30 01:10:00,1.62325,1.62335,1.62289,1.62335,152399998.0
2007-03-30 01:15:00,1.62335,1.62335,1.62271,1.6232,279200002.0
2007-03-30 01:20:00,1.62322,1.62329,1.62303,1.62305,686500008.0
2007-03-30 01:25:00,1.62315,1.62319,1.62305,1.62313,161900002.0
2007-03-30 01:30:00,1.6231,1.62342,1.6231,1.6233,384800004.0
2007-03-30 01:35:00,1.62335,1.62345,1.62325,1.62341,193500003.0
2007-03-30 01:40:00,1.62335,1.62336,1.62297,1.62328,671200001.0
2007-03-30 01:45:00,1.62326,1.62332,1.62306,1.62323,714199998.0
2007-03-30 01:50:00,1.62317,1.62325,1.62303,1.62325,174100000.0
2007-03-30 01:55:00,1.62319,1.62328,1.62305,1.62314,318700003.0
2007-03-30 02:00:00,1.62304,1.62329,1.62301,1.62305,574800000.0
2007-03-30 02:05:00,1.62318,1.62325,1.62299,1.62313,444199997.0
2007-03-30 02:10:00,1.62307,1.6233,1.62305,1.62319,856499999.0
2007-03-30 02:15:00,1.62318,1.62332,1.62303,1.62303,371800003.0
2007-03-30 02:20:00,1.62308,1.62315,1.62299,1.62299,257999998.0
2007-03-30 02:25:00,1.62308,1.62329,1.62305,1.62326,290299996.0
2007-03-30 02:30:00,1.62327,1.62333,1.62298,1.6231,236000002.0
2007-03-30 02:35:00,1.62309,1.6233,1.62295,1.62321,652300003.0
2007-03-30 02:40:00,1.62313,1.62321,1.62296,1.62309,242099999.0
2007-03-30 02:45:00,1.62305,1.62321,1.62246,1.62265,657299999.0
2007-03-30 02:50:00,1.62258,1.62272,1.62247,1.62257,353199997.0
2007-03-30 02:55:00,1.62252,1.62255,1.62238,1.62242,276600001.0
2007-03-30 03:00:00,1.6224,1.62262,1.62218,1.62247,322000000.0
2007-03-30 03:05:00,1.6226,1.62269,1.62248,1.62269,587300004.0
2007-03-30 03:10:00,1.62273,1.62273,1.62245,1.62251,560499999.0
2007-03-30 03:15:00,1.62262,1.62287,1.62255,1.62259,682400006.0
2007-03-30 03:20:00,1.62255,1.6228,1.62253,1.62271,528100000.0
2007-03-30 03:25:00,1.62272,1.62293,1.62261,1.62275,686600006.0
2007-03-30 03:30:00,1.62277,1.62279,1.62235,1.62258,308099997.0
2007-03-30 03:35:00,1.62268,1.62281,1.6222,1.62249,433600002.0
2007-03-30 03:40:00,1.62269,1.62275,1.62262,1.62268,235499999.0
2007-03-30 03:45:00,1.62263,1.62275,1.62256,1.6226,279200001.0
2007-03-30 03:50:00,1.6226,1.62275,1.62216,1.62244,442599995.0
2007-03-30 03:55:00,1.62258,1.62274,1.6225,1.62259,254999998.0
2007-03-30 04:00:00,1.62257,1.62276,1.62244,1.62254,483700004.0
2007-03-30 04:05:00,1.62237,1.6225,1.62215,1.62229,519300000.0
2007-03-30 04:10:00,1.62235,1.62248,1.62226,1.62248,374000004.0
2007-03-30 04:15:00,1.62245,1.62259,1.62228,1.62237,275400001.0
2007-03-30 04:20:00,1.62227,1.62249,1.62227,1.62248,303100000.0
2007-03-30 04:25:00,1.62233,1.62233,1.6219,1.62222,282200002.0
2007-03-30 04:30:00,1.62222,1.62232,1.62194,1.62231,598000001.0
2007-03-30 04:35:00,1.62218,1.62232,1.62215,1.62215,527299998.0
2007-03-30 04:40:00,1.62227,1.62235,1.62204,1.62222,897400006.0
2007-03-30 04:45:00,1.62227,1.62231,1.6221,1.62216,431700002.0
2007-03-30 04:50:00,1.62225,1.62243,1.62212,1.62217,333000004.0
2007-03-30 04:55:00,1.62227,1.62241,1.62169,1.62201,502500001.0
2007-03-30 05:00:00,1.62172,1.62223,1.62155,1.62217,635400004.0
2007-03-30 05:05:00,1.62217,1.62226,1.62205,1.62221,958500000.0
2007-03-30 05:10:00,1.62217,1.62231,1.6221,1.62217,985400001.0
2007-03-30 05:15:00,1.62215,1.6224,1.62198,1.6221,1702899997.0
2007-03-30 05:20:00,1.62213,1.6225,1.62205,1.62236,1311600014.0
2007-03-30 05:25:00,1.6223,1.62235,1.622,1.62205,1080500004.0
2007-03-30 05:30:00,1.62207,1.62215,1.62133,1.62212,1227700001.0
2007-03-30 05:35:00,1.62215,1.62232,1.62213,1.62223,1156899998.0
2007-03-30 05:40:00,1.62228,1.62238,1.62216,1.62225,1008599996.0
2007-03-30 05:45:00,1.62229,1.62238,1.62223,1.62235,666499996.0
2007-03-30 05:50:00,1.6223,1.62236,1.62225,1.62236,895399993.0
2007-03-30 05:55:00,1.62235,1.62248,1.62225,1.62231,1488100000.0
2007-03-30 06:00:00,1.62225,1.62253,1.62181,1.62245,1641800006.0
2007-03-30 06:05:00,1.62246,1.62281,1.6224,1.62252,1337599997.0
2007-03-30 06:10:00,1.62248,1.62279,1.62221,1.62258,2119499996.0
2007-03-30 06:15:00,1.6226,1.62268,1.62252,1.6226,2422200015.0
2007-03-30 06:20:00,1.62258,1.62265,1.62215,1.62233,1231400008.0
2007-03-30 06:25:00,1.62255,1.62265,1.62217,1.62257,2065400004.0
2007-03-30 06:30:00,1.6226,1.62265,1.62229,1.6225,2000800010.0
2007-03-30 06:35:00,1.62249,1.62249,1.62223,1.62239,4630500013.0
2007-03-30 06:40:00,1.62245,1.62252,1.6219,1.62248,2214300009.0
2007-03-30 06:45:00,1.62252,1.62256,1.6224,1.62245,1532200005.0
2007-03-30 06:50:00,1.62237,1.62251,1.6223,1.62247,1164499997.0
2007-03-30 06:55:00,1.62245,1.62256,1.62218,1.62251,4399099999.0
2007-03-30 07:00:00,1.6225,1.6226,1.6223,1.62239,6739500021.0
2007-03-30 07:05:00,1.62237,1.62269,1.62199,1.62258,3358099993.0
2007-03-30 07:10:00,1.62254,1.62281,1.62242,1.62265,2093299999.0
2007-03-30 07:15:00,1.62262,1.62282,1.62233,1.62248,1969700020.0
2007-03-30 07:20:00,1.62236,1.62265,1.622,1.62245,2347800002.0
2007-03-30 07:25:00,1.62244,1.62288,1.62243,1.62256,4818400022.0
2007-03-30 07:30:00,1.62252,1.62268,1.62248,1.62258,3277600003.0
2007-03-30 07:35:00,1.62258,1.62263,1.6222,1.62235,2955299986.0
2007-03-30 07:40:00,1.6223,1.62244,1.62214,1.6222,3181600018.0
2007-03-30 07:45:00,1.62207,1.6223,1.62198,1.6223,1870300001.0
2007-03-30 07:50:00,1.6223,1.62235,1.62214,1.62215,1220500001.0
2007-03-30 07:55:00,1.62218,1.62235,1.62213,1.62235,1106599992.0
2007-03-30 08:00:00,1.62232,1.62248,1.62214,1.62231,2868700019.0
2007-03-30 08:05:00,1.62225,1.62255,1.62221,1.62239,1114200002.0
2007-03-30 08:10:00,1.62247,1.6231,1.62242,1.62297,1312200010.0
2007-03-30 08:15:00,1.62302,1.62363,1.62302,1.62363,1550500001.0
2007-03-30 08:20:00,1.62361,1.62383,1.6235,1.6237,2018099998.0
2007-03-30 08:25:00,1.62367,1.62374,1.62333,1.62338,3269500002.0
2007-03-30 08:30:00,1.62332,1.6236,1.6233,1.62347,2595099985.0
2007-03-30 08:35:00,1.62352,1.62362,1.62339,1.62348,1738900003.0
2007-03-30 08:40:00,1.62347,1.62356,1.62318,1.62325,1902200000.0
2007-03-30 08:45:00,1.62325,1.62325,1.62291,1.62296,2149900016.0
2007-03-30 08:50:00,1.62302,1.62325,1.62299,1.62325,2945400004.0
2007-03-30 08:55:00,1.6232,1.62351,1.6232,1.62337,1139699999.0
2007-03-30 09:00:00,1.62343,1.62388,1.62324,1.62372,3052899994.0
2007-03-30 09:05:00,1.62372,1.62379,1.62357,1.62368,2404100006.0
2007-03-30 09:10:00,1.6237,1.6237,1.62344,1.62354,1473800002.0
2007-03-30 09:15:00,1.62357,1.62385,1.62349,1.62384,3161400000.0
2007-03-30 09:20:00,1.62382,1.62382,1.6232,1.62328,3959800013.0
2007-03-30 09:25:00,1.62324,1.62331,1.62308,1.62317,4120500004.0
2007-03-30 09:30:00,1.62317,1.62335,1.6231,1.6233,5096400003.0
2007-03-30 09:35:00,1.62325,1.62379,1.6232,1.62368,5490700002.0
2007-03-30 09:40:00,1.6236,1.62367,1.62334,1.6234,4004700008.0
2007-03-30 09:45:00,1.62351,1.62385,1.62351,1.62369,4658099997.0
2007-03-30 09:50:00,1.6236,1.62397,1.6235,1.62388,5120400000.0
2007-03-30 09:55:00,1.62395,1.6247,1.62395,1.62437,7469000020.0
2007-03-30 10:00:00,1.62452,1.62476,1.62421,1.62433,582999995.0
2007-03-30 10:05:00,1.62442,1.62442,1.62408,1.6242,488200000.0
2007-03-30 10:10:00,1.62419,1.62451,1.62411,1.62434,580800002.0
2007-03-30 10:15:00,1.6243,1.62442,1.62417,1.62437,540500001.0
2007-03-30 10:20:00,1.62445,1.62457,1.62438,1.6244,326899996.0
2007-03-30 10:25:00,1.62433,1.62478,1.62428,1.62455,806300006.0
2007-03-30 10:30:00,1.62453,1.62475,1.62452,1.62473,485699998.0
2007-03-30 10:35:00,1.62481,1.62502,1.62451,1.62461,703699993.0
2007-03-30 10:40:00,1.62465,1.62474,1.62445,1.6246,836400005.0
2007-03-30 10:45:00,1.62453,1.6248,1.62437,1.62476,527000002.0
2007-03-30 10:50:00,1.62479,1.62494,1.62454,1.6248,633100003.0
2007-03-30 10:55:00,1.6248,1.62483,1.62452,1.62483,237599997.0
2007-03-30 11:00:00,1.62483,1.62514,1.62466,1.62476,851700006.0
2007-03-30 11:05:00,1.62461,1.62461,1.62397,1.6241,874700001.0
2007-03-30 11:10:00,1.62417,1.62443,1.62367,1.62428,568100002.0
2007-03-30 11:15:00,1.62438,1.62444,1.62406,1.62417,711699993.0
2007-03-30 11:20:00,1.62417,1.62433,1.62402,1.62427,853499999.0
2007-03-30 11:25:00,1.62415,1.62452,1.62377,1.62451,421800002.0
2007-03-30 11:30:00,1.6244,1.6246,1.62437,1.62456,444799999.0
2007-03-30 11:35:00,1.62445,1.6247,1.6244,1.62462,881900004.0
2007-03-30 11:40:00,1.62473,1.62478,1.62445,1.62456,619900005.0
2007-03-30 11:45:00,1.62467,1.62483,1.6246,1.62467,432900000.0
2007-03-30 11:50:00,1.62467,1.62482,1.62442,1.62449,549600002.0
2007-03-30 11:55:00,1.62448,1.62448,1.624,1.62419,473999998.0
2007-03-30 12:00:00,1.6242,1.62429,1.62398,1.62425,593499999.0
2007-03-30 12:05:00,1.62427,1.62463,1.62427,1.62436,721499998.0
2007-03-30 12:10:00,1.62442,1.62468,1.62442,1.62448,492700002.0
2007-03-30 12:15:00,1.62456,1.62484,1.62447,1.62474,648100002.0
2007-03-30 12:20:00,1.62484,1.6249,1.62467,1.6249,598699998.0
2007-03-30 12:25:00,1.62475,1.62495,1.62433,1.62447,475400006.0
2007-03-30 12:30:00,1.62452,1.62471,1.62435,1.62443,416900001.0
2007-03-30 12:35:00,1.62458,1.62458,1.6243,1.62438,428699997.0
2007-03-30 12:40:00,1.62433,1.62441,1.62412,1.62423,712999999.0
2007-03-30 12:45:00,1.62422,1.62434,1.62405,1.6241,585399993.0
2007-03-30 12:50:00,1.62405,1.62459,1.62404,1.62446,919100000.0
2007-03-30 12:55:00,1.62445,1.62447,1.62395,1.62428,479499992.0
2007-03-30 13:00:00,1.62432,1.62442,1.62401,1.62407,911400001.0
2007-03-30 13:05:00,1.62393,1.62418,1.62393,1.62415,725499995.0
2007-03-30 13:10:00,1.62404,1.62429,1.62394,1.62412,687699992.0
2007-03-30 13:15:00,1.62417,1.62424,1.62395,1.6242,522600002.0
2007-03-30 13:20:00,1.62423,1.62423,1.62406,1.62419,322300000.0
2007-03-30 13:25:00,1.62424,1.62438,1.62413,1.62414,419699999.0
2007-03-30 13:30:00,1.62422,1.6247,1.62416,1.62445,469900005.0
2007-03-30 13:35:00,1.62454,1.62463,1.62421,1.62421,496900003.0
2007-03-30 13:40:00,1.62427,1.6246,1.62409,1.62448,664200007.0
2007-03-30 13:45:00,1.62442,1.62462,1.62436,1.62453,771500003.0
2007-03-30 13:50:00,1.62459,1.62478,1.62457,1.62473,866800005.0
2007-03-30 13:55:00,1.62484,1.62484,1.62464,1.62475,531400002.0
2007-03-30 14:00:00,1.62462,1.62472,1.62457,1.62458,423600000.0
2007-03-30 14:05:00,1.62455,1.62472,1.62443,1.62453,720399998.0
2007-03-30 14:10:00,1.62449,1.62482,1.62441,1.62464,707500003.0
2007-03-30 14:15:00,1.62463,1.62487,1.6246,1.6246,562700001.0
2007-03-30 14:20:00,1.62474,1.62498,1.62455,1.62497,574900003.0
2007-03-30 14:25:00,1.62495,1.62512,1.62472,1.62475,420199995.0
2007-03-30 14:30:00,1.62457,1.62527,1.62431,1.62523,575799998.0
2007-03-30 14:35:00,1.62539,1.62615,1.62539,1.62593,726200002.0
2007-03-30 14:40:00,1.62607,1.62662,1.62578,1.62604,810900003.0
2007-03-30 14:45:00,1.62598,1.62647,1.6259,1.62645,940100011.0
2007-03-30 14:50:00,1.62647,1.62647,1.62592,1.62618,732000005.0
2007-03-30 14:55:00,1.62627,1.62627,1.62553,1.62572,629800003.0
2007-03-30 15:00:00,1.62571,1.62571,1.6253,1.62562,549300003.0
2007-03-30 15:05:00,1.62563,1.6257,1.6254,1.62567,643700000.0
2007-03-30 15:10:00,1.62565,1.62596,1.6255,1.62575,637500001.0
2007-03-30 15:15:00,1.62573,1.62591,1.62534,1.62567,677999993.0
2007-03-30 15:20:00,1.62566,1.62571,1.62493,1.62517,489600002.0
2007-03-30 15:25:00,1.62508,1.62546,1.62476,1.62546,659399996.0
2007-03-30 15:30:00,1.62539,1.62542,1.62478,1.62478,511899996.0
2007-03-30 15:35:00,1.62487,1.62494,1.62455,1.62476,880799995.0
2007-03-30 15:40:00,1.62483,1.62507,1.62463,1.62482,633000003.0
2007-03-30 15:45:00,1.6249,1.62519,1.62466,1.62483,364100002.0
2007-03-30 15:50:00,1.62487,1.62535,1.62476,1.62534,510400001.0
2007-03-30 15:55:00,1.62537,1.62544,1.62493,1.62497,540500005.0
2007-03-30 16:00:00,1.62508,1.62538,1.62491,1.62522,638100002.0
2007-03-30 16:05:00,1.62516,1.6253,1.62483,1.62505,628100004.0
2007-03-30 16:10:00,1.62517,1.6257,1.62517,1.62566,661899994.0
2007-03-30 16:15:00,1.62575,1.62584,1.62549,1.62561,489800000.0
2007-03-30 16:20:00,1.62547,1.62547,1.62478,1.62512,427600002.0
2007-03-30 16:25:00,1.62515,1.62515,1.62466,1.62511,465199999.0
2007-03-30 16:30:00,1.62509,1.62557,1.62505,1.62515,691200002.0
2007-03-30 16:35:00,1.62506,1.62567,1.62496,1.62563,430400000.0
2007-03-30 16:40:00,1.62563,1.62577,1.62545,1.62561,439899996.0
2007-03-30 16:45:00,1.62562,1.62583,1.62549,1.62565,358600003.0
2007-03-30 16:50:00,1.6256,1.6256,1.62523,1.62523,857300004.0
2007-03-30 16:55:00,1.6252,1.62533,1.62477,1.62495,895700003.0
2007-03-30 17:00:00,1.62518,1.62555,1.62484,1.6253,731299996.0
2007-03-30 17:05:00,1.62518,1.6253,1.62458,1.62464,534200007.0
2007-03-30 17:10:00,1.62452,1.62469,1.62316,1.62316,745700002.0
2007-03-30 17:15:00,1.62333,1.62403,1.62295,1.62324,794599997.0
2007-03-30 17:20:00,1.6233,1.62335,1.62206,1.6223,674000006.0
2007-03-30 17:25:00,1.62241,1.62251,1.62074,1.62074,513600006.0
2007-03-30 17:30:00,1.62016,1.62232,1.62012,1.62232,786200004.0
2007-03-30 17:35:00,1.62224,1.62275,1.62207,1.62218,488499998.0
2007-03-30 17:40:00,1.62217,1.62217,1.62109,1.6211,764100003.0
2007-03-30 17:45:00,1.62117,1.62131,1.61936,1.61973,840300000.0
2007-03-30 17:50:00,1.61974,1.62187,1.61971,1.62066,955400003.0
2007-03-30 17:55:00,1.6207,1.62207,1.62066,1.62147,539500003.0
2007-03-30 18:00:00,1.62242,1.62242,1.62077,1.6217,6031499987.0
2007-03-30 18:05:00,1.62165,1.6218,1.6213,1.6216,5556900003.0
2007-03-30 18:10:00,1.62155,1.6217,1.6209,1.6212,4141800005.0
2007-03-30 18:15:00,1.6211,1.6211,1.6205,1.6207,4065999999.0
2007-03-30 18:20:00,1.6208,1.6212,1.6205,1.6208,4341300004.0
2007-03-30 18:25:00,1.6208,1.6211,1.6206,1.6211,5630300034.0
2007-03-30 18:30:00,1.6211,1.6219,1.6211,1.6214,4587200000.0
2007-03-30 18:35:00,1.62135,1.6219,1.6209,1.6218,5171199990.0
2007-03-30 18:40:00,1.6219,1.622,1.6212,1.6214,3405000008.0
2007-03-30 18:45:00,1.6214,1.6215,1.62125,1.6215,1640300013.0
2007-03-30 18:50:00,1.6215,1.6216,1.6211,1.6215,3455100003.0
2007-03-30 18:55:00,1.6216,1.6216,1.6213,1.6214,2304500015.0
2007-03-30 19:00:00,1.6214,1.6216,1.62135,1.6216,1418300003.0
2007-03-30 19:05:00,1.6215,1.6221,1.6215,1.622,3477600009.0
2007-03-30 19:10:00,1.622,1.6221,1.6219,1.622,1967400004.0
2007-03-30 19:15:00,1.622,1.622,1.6217,1.6219,2416300006.0
2007-03-30 19:20:00,1.6219,1.6219,1.62165,1.6217,2014400016.0
2007-03-30 19:25:00,1.6217,1.6218,1.6214,1.6216,2383300006.0
2007-03-30 19:30:00,1.6216,1.6217,1.6212,1.6215,4374700023.0
2007-03-30 19:35:00,1.6215,1.6218,1.62114,1.6216,2466900013.0
2007-03-30 19:40:00,1.6216,1.62175,1.6214,1.6216,2483099992.0
2007-03-30 19:45:00,1.6216,1.6217,1.62155,1.6217,1303799984.0
2007-03-30 19:50:00,1.6216,1.6218,1.6216,1.6218,1057299974.0
2007-03-30 19:55:00,1.6218,1.6218,1.6215,1.6217,5593700030.0
2007-03-30 20:00:00,1.6217,1.6218,1.62155,1.6218,1463000010.0
2007-03-30 20:05:00,1.62175,1.6219,1.62165,1.6217,1334199986.0
2007-03-30 20:10:00,1.6217,1.622,1.62165,1.6219,2630800013.0
2007-03-30 20:15:00,1.6219,1.6227,1.6219,1.6227,3262500020.0
2007-03-30 20:20:00,1.6227,1.6227,1.6222,1.6223,2946799995.0
2007-03-30 20:25:00,1.6223,1.6226,1.62215,1.6225,2688899998.0
2007-03-30 20:30:00,1.6225,1.6228,1.6224,1.6224,4941000015.0
2007-03-30 20:35:00,1.6224,1.6226,1.62235,1.62235,5493000007.0
2007-03-30 20:40:00,1.6224,1.6225,1.6223,1.62235,3783500002.0
2007-03-30 20:45:00,1.6224,1.6225,1.6222,1.6224,2630900004.0
2007-03-30 20:50:00,1.6224,1.6226,1.6223,1.6224,2095399991.0
2007-03-30 20:55:00,1.6224,1.6229,1.6224,1.6228,5527800005.0
2007-03-30 21:00:00,1.6229,1.6234,1.6228,1.623,3267000006.0
2007-03-30 21:05:00,1.623,1.623,1.62265,1.62265,1719500003.0
2007-03-30 21:10:00,1.6228,1.6231,1.6228,1.6229,1103199996.0
2007-03-30 21:15:00,1.6229,1.6232,1.6227,1.623,1377000030.0
2007-03-30 21:20:00,1.623,1.6238,1.623,1.6233,4478900013.0
2007-03-30 21:25:00,1.6233,1.6237,1.6232,1.6233,1287799999.0
2007-03-30 21:30:00,1.6233,1.6233,1.6228,1.6229,2024600006.0
2007-03-30 21:35:00,1.6229,1.623,1.62199,1.62238,975799997.0
2007-03-30 21:40:00,1.6229,1.6233,1.6228,1.6232,1802700009.0
2007-03-30 21:45:00,1.62315,1.6236,1.62315,1.62355,1559200006.0
2007-03-30 21:50:00,1.6236,1.6239,1.62315,1.6233,999199997.0
2007-03-30 21:55:00,1.6233,1.6235,1.62295,1.6231,1425699997.0
2007-03-30 22:00:00,1.6231,1.6235,1.6231,1.6234,745900001.0
2007-03-30 22:05:00,1.6234,1.6234,1.6232,1.6233,401900000.0
2007-03-30 22:10:00,1.6233,1.6235,1.62276,1.62282,349599998.0
2007-03-30 22:15:00,1.6233,1.6236,1.62284,1.6234,511100002.0
2007-03-30 22:20:00,1.6233,1.6236,1.62325,1.62325,515800000.0
2007-03-30 22:25:00,1.6234,1.6234,1.6231,1.6234,1444900016.0
2007-03-30 22:30:00,1.6233,1.6233,1.6231,1.6232,904900006.0
2007-03-30 22:35:00,1.6233,1.6235,1.6233,1.6233,843200008.0
2007-03-30 22:40:00,1.6233,1.6235,1.62305,1.6233,1278300001.0
2007-03-30 22:45:00,1.6233,1.6234,1.6232,1.6233,863499989.0
2007-03-30 22:50:00,1.6234,1.6234,1.6232,1.6233,814400014.0
2007-03-30 22:55:00,1.6233,1.6233,1.62254,1.623,847200002.0
2007-04-01 23:00:00,1.62232,1.6229,1.62207,1.6227,238300001.0
2007-04-01 23:05:00,1.6226,1.6227,1.62194,1.6227,128900000.0
2007-04-01 23:10:00,1.62241,1.6227,1.62185,1.62185,407599997.0
2007-04-01 23:15:00,1.6227,1.6227,1.6223,1.62242,315900007.0
2007-04-01 23:20:00,1.6224,1.6227,1.62199,1.62199,237000000.0
2007-04-01 23:25:00,1.62231,1.62249,1.62198,1.62229,280799998.0
2007-04-01 23:30:00,1.6227,1.6229,1.6226,1.6228,341900003.0
2007-04-01 23:35:00,1.6228,1.6229,1.6227,1.6228,687700002.0
2007-04-01 23:40:00,1.6229,1.623,1.6226,1.6229,489999998.0
2007-04-01 23:45:00,1.6229,1.6229,1.62208,1.6226,135299998.0
2007-04-01 23:50:00,1.6227,1.6229,1.6226,1.6227,324400003.0
2007-04-01 23:55:00,1.6228,1.6228,1.6226,1.6227,608500005.0
2007-04-02 00:00:00,1.6227,1.6227,1.6216,1.6226,1087100006.0
2007-04-02 00:05:00,1.6226,1.6226,1.6224,1.6225,1255699999.0
2007-04-02 00:10:00,1.6225,1.6226,1.6221,1.6222,699999997.0
2007-04-02 00:15:00,1.6223,1.6224,1.6221,1.6221,281800000.0
2007-04-02 00:20:00,1.62191,1.6223,1.62171,1.6223,509900005.0
2007-04-02 00:25:00,1.6222,1.6223,1.622,1.6222,623499997.0
2007-04-02 00:30:00,1.6221,1.6229,1.622,1.6225,922400004.0
2007-04-02 00:35:00,1.6226,1.6228,1.6225,1.6225,447399997.0
2007-04-02 00:40:00,1.6225,1.6228,1.6224,1.6226,389699997.0
2007-04-02 00:45:00,1.6226,1.6228,1.62214,1.6226,1000700007.0
2007-04-02 00:50:00,1.6226,1.6227,1.6223,1.6225,1367700004.0
2007-04-02 00:55:00,1.6226,1.6227,1.6224,1.6225,291799999.0
2007-04-02 01:00:00,1.6225,1.6226,1.6224,1.6226,1216900006.0
2007-04-02 01:05:00,1.6226,1.6227,1.6224,1.6226,1211700001.0
2007-04-02 01:10:00,1.6226,1.6226,1.6224,1.6224,416999998.0
2007-04-02 01:15:00,1.6225,1.6226,1.62197,1.6225,221099999.0
2007-04-02 01:20:00,1.6225,1.6226,1.6223,1.6225,597900002.0
2007-04-02 01:25:00,1.6225,1.6227,1.62155,1.6225,781300003.0
2007-04-02 01:30:00,1.6225,1.6228,1.6225,1.62275,656600007.0
2007-04-02 01:35:00,1.6228,1.6228,1.6227,1.6227,687200014.0
2007-04-02 01:40:00,1.6227,1.6227,1.6226,1.6227,1221300010.0
2007-04-02 01:45:00,1.6227,1.6228,1.6226,1.6227,1924900025.0
2007-04-02 01:50:00,1.6227,1.6228,1.6226,1.6227,1994900007.0
2007-04-02 01:55:00,1.6227,1.6227,1.62265,1.6227,1054800005.0
2007-04-02 02:00:00,1.6227,1.6227,1.6224,1.6226,1240599999.0
2007-04-02 02:05:00,1.6226,1.6228,1.6225,1.6228,2046499999.0
2007-04-02 02:10:00,1.6228,1.6228,1.6224,1.6225,2341400006.0
2007-04-02 02:15:00,1.6225,1.6226,1.6222,1.6223,4569200027.0
2007-04-02 02:20:00,1.6223,1.6233,1.6223,1.6233,3951299999.0
2007-04-02 02:25:00,1.6232,1.6234,1.6232,1.6233,2419000004.0
2007-04-02 02:30:00,1.6232,1.6233,1.623,1.6231,3654699983.0
2007-04-02 02:35:00,1.623,1.62355,1.623,1.6233,1240000004.0
2007-04-02 02:40:00,1.6235,1.6235,1.6232,1.6232,1663599998.0
2007-04-02 02:45:00,1.62315,1.6234,1.6231,1.6233,1497900007.0
2007-04-02 02:50:00,1.62281,1.6234,1.62269,1.6232,1233500008.0
2007-04-02 02:55:00,1.6232,1.6233,1.623,1.6231,1958199994.0
2007-04-02 03:00:00,1.6231,1.6233,1.62258,1.6232,1447999997.0
2007-04-02 03:05:00,1.62299,1.6232,1.62253,1.62289,423600002.0
2007-04-02 03:10:00,1.6232,1.6233,1.623,1.6231,1095200000.0
2007-04-02 03:15:00,1.6231,1.6232,1.6228,1.6231,639399992.0
2007-04-02 03:20:00,1.6231,1.6231,1.6227,1.62295,1117300000.0
2007-04-02 03:25:00,1.623,1.623,1.6228,1.6229,728100008.0
2007-04-02 03:30:00,1.6229,1.6229,1.62255,1.6226,2983000025.0
2007-04-02 03:35:00,1.6228,1.6229,1.6226,1.6228,3448500022.0
2007-04-02 03:40:00,1.6228,1.6228,1.6227,1.6228,808099998.0
2007-04-02 03:45:00,1.6228,1.6228,1.62219,1.6226,1949799990.0
2007-04-02 03:50:00,1.6226,1.6229,1.62187,1.6229,1211900013.0
2007-04-02 03:55:00,1.6228,1.6232,1.6227,1.623,4548800035.0
2007-04-02 04:00:00,1.623,1.6231,1.6227,1.6229,1071500001.0
2007-04-02 04:05:00,1.6228,1.6229,1.6227,1.6228,915999999.0
2007-04-02 04:10:00,1.6228,1.6232,1.6228,1.6231,1979600010.0
2007-04-02 04:15:00,1.6231,1.6231,1.6227,1.6228,2175399994.0
2007-04-02 04:20:00,1.6228,1.623,1.62226,1.62251,1531500006.0
2007-04-02 04:25:00,1.6228,1.623,1.6228,1.623,583299995.0
2007-04-02 04:30:00,1.623,1.6232,1.62241,1.62276,1165999986.0
2007-04-02 04:35:00,1.6231,1.6233,1.6231,1.6231,518599996.0
2007-04-02 04:40:00,1.6232,1.6232,1.62269,1.6232,221499999.0
2007-04-02 04:45:00,1.6232,1.6232,1.6229,1.6231,1244300001.0
2007-04-02 04:50:00,1.6231,1.6232,1.623,1.6232,754999997.0
2007-04-02 04:55:00,1.6231,1.62355,1.62253,1.6235,1353499998.0
2007-04-02 05:00:00,1.6235,1.6235,1.62251,1.6234,290000008.0
2007-04-02 05:05:00,1.6234,1.6237,1.6233,1.6235,1660000002.0
2007-04-02 05:10:00,1.6235,1.6235,1.62317,1.6235,229099999.0
2007-04-02 05:15:00,1.6236,1.6236,1.62345,1.62345,1367200005.0
2007-04-02 05:20:00,1.6235,1.6236,1.62345,1.6235,610899999.0
2007-04-02 05:25:00,1.62329,1.6235,1.62293,1.6234,1412600000.0
2007-04-02 05:30:00,1.6234,1.6234,1.62269,1.62324,498100000.0
2007-04-02 05:35:00,1.62326,1.6235,1.62268,1.62328,887000005.0
2007-04-02 05:40:00,1.62303,1.6235,1.62303,1.6234,615500007.0
2007-04-02 05:45:00,1.62327,1.62371,1.62327,1.6236,338099997.0
2007-04-02 05:50:00,1.6236,1.6236,1.6232,1.6233,4641800007.0
2007-04-02 05:55:00,1.6234,1.6234,1.6232,1.6232,2175800003.0
2007-04-02 06:00:00,1.6233,1.6234,1.6231,1.6233,2689800007.0
2007-04-02 06:05:00,1.6233,1.6234,1.6231,1.6231,1242199995.0
2007-04-02 06:10:00,1.6232,1.6233,1.6231,1.6233,734999998.0
2007-04-02 06:15:00,1.6233,1.6234,1.6232,1.6233,2489399973.0
2007-04-02 06:20:00,1.6233,1.6234,1.62275,1.6234,337899995.0
2007-04-02 06:25:00,1.62311,1.6234,1.6227,1.6233,751100000.0
2007-04-02 06:30:00,1.6233,1.6233,1.6228,1.6229,2453200017.0
2007-04-02 06:35:00,1.6229,1.6234,1.6221,1.6227,3057400004.0
2007-04-02 06:40:00,1.6227,1.6229,1.62265,1.6227,2423900001.0
2007-04-02 06:45:00,1.6227,1.6231,1.6227,1.6229,904199998.0
2007-04-02 06:50:00,1.6229,1.6231,1.6228,1.6231,999799997.0
2007-04-02 06:55:00,1.623,1.6233,1.62266,1.6232,1249400004.0
2007-04-02 07:00:00,1.6232,1.6234,1.62305,1.6231,1244200007.0
2007-04-02 07:05:00,1.6231,1.6231,1.62295,1.62305,1068100001.0
2007-04-02 07:10:00,1.6231,1.6233,1.6228,1.6232,2619400015.0
2007-04-02 07:15:00,1.6232,1.6234,1.6231,1.6233,1598399997.0
2007-04-02 07:20:00,1.6233,1.6235,1.6232,1.6234,893200000.0
2007-04-02 07:25:00,1.6234,1.6235,1.6234,1.6235,748799997.0
2007-04-02 07:30:00,1.6235,1.6237,1.6233,1.62355,2628700038.0
2007-04-02 07:35:00,1.62355,1.62355,1.623,1.623,2603699977.0
2007-04-02 07:40:00,1.623,1.6232,1.6227,1.62275,3008299999.0
2007-04-02 07:45:00,1.62275,1.6232,1.62275,1.62295,2774700003.0
2007-04-02 07:50:00,1.623,1.6232,1.62255,1.6226,2218200005.0
2007-04-02 07:55:00,1.6226,1.6226,1.6225,1.6226,936999997.0
2007-04-02 08:00:00,1.6226,1.6227,1.6224,1.6225,4651799992.0
2007-04-02 08:05:00,1.6225,1.6226,1.6224,1.62245,2163500002.0
2007-04-02 08:10:00,1.62245,1.6227,1.6224,1.62255,2368999991.0
2007-04-02 08:15:00,1.6226,1.6227,1.62235,1.6227,2710599982.0
2007-04-02 08:20:00,1.6227,1.6229,1.62245,1.6229,2858800007.0
2007-04-02 08:25:00,1.6229,1.6231,1.6224,1.6224,2771599994.0
2007-04-02 08:30:00,1.6224,1.6228,1.6224,1.6228,4559600006.0
2007-04-02 08:35:00,1.6228,1.6228,1.6226,1.6228,2243700037.0
2007-04-02 08:40:00,1.6228,1.6228,1.62235,1.6225,3301100006.0
2007-04-02 08:45:00,1.6225,1.6226,1.62235,1.6225,2881099971.0
2007-04-02 08:50:00,1.62245,1.6227,1.62245,1.6226,3595299986.0
2007-04-02 08:55:00,1.6227,1.6227,1.6224,1.6225,4253400000.0
2007-04-02 09:00:00,1.6224,1.6226,1.62215,1.62215,4626399995.0
2007-04-02 09:05:00,1.6221,1.6224,1.62175,1.6219,3552700002.0
2007-04-02 09:10:00,1.6219,1.6222,1.62185,1.6222,6320799952.0
2007-04-02 09:15:00,1.6222,1.6224,1.6222,1.62235,5224699957.0
2007-04-02 09:20:00,1.62235,1.6224,1.62205,1.62205,4873299972.0
2007-04-02 09:25:00,1.62205,1.6222,1.6219,1.6221,5430699965.0
2007-04-02 09:30:00,1.6221,1.6223,1.62195,1.6221,4897599967.0
2007-04-02 09:35:00,1.6221,1.6222,1.6218,1.6218,6034599965.0
2007-04-02 09:40:00,1.6218,1.6218,1.6216,1.6218,5206800049.0
2007-04-02 09:45:00,1.62175,1.6218,1.6213,1.62155,4812600033.0
2007-04-02 09:50:00,1.6216,1.6217,1.62145,1.6216,3474799983.0
2007-04-02 09:55:00,1.6216,1.6224,1.62155,1.6224,5514299979.0
2007-04-02 10:00:00,1.6223,1.6224,1.622,1.6222,3759599963.0
2007-04-02 10:05:00,1.6222,1.6224,1.6221,1.6223,6071099889.0
2007-04-02 10:10:00,1.6223,1.6223,1.6221,1.62225,5049099994.0
2007-04-02 10:15:00,1.6223,1.6223,1.622,1.6221,2193799989.0
2007-04-02 10:20:00,1.6221,1.6221,1.62205,1.6221,703600000.0
2007-04-02 10:25:00,1.6221,1.6221,1.62195,1.622,3179299995.0
2007-04-02 10:30:00,1.62205,1.6222,1.6219,1.6219,8652599962.0
2007-04-02 10:35:00,1.6219,1.622,1.62057,1.62185,2289600015.0
2007-04-02 10:40:00,1.62185,1.6223,1.62185,1.6223,5535699983.0
2007-04-02 10:45:00,1.6223,1.6224,1.6221,1.6223,3859900004.0
2007-04-02 10:50:00,1.6223,1.6224,1.62225,1.6224,1519699991.0
2007-04-02 10:55:00,1.6223,1.6227,1.6223,1.62265,3999100108.0
2007-04-02 11:00:00,1.62265,1.6228,1.62255,1.62265,3818300048.0
2007-04-02 11:05:00,1.6227,1.6229,1.6225,1.62265,3426200027.0
2007-04-02 11:10:00,1.6226,1.6226,1.62255,1.6226,435399999.0
2007-04-02 11:15:00,1.6226,1.6226,1.62245,1.6225,2420800008.0
2007-04-02 11:20:00,1.6225,1.6227,1.6224,1.6226,3645400015.0
2007-04-02 11:25:00,1.6226,1.6227,1.6225,1.6225,2235099985.0
2007-04-02 11:30:00,1.6226,1.6226,1.6224,1.6224,2080299979.0
2007-04-02 11:35:00,1.6224,1.6225,1.62215,1.6222,5024700044.0
2007-04-02 11:40:00,1.6222,1.6224,1.6221,1.6222,4557999996.0
2007-04-02 11:45:00,1.6222,1.6223,1.62215,1.62215,5252599999.0
2007-04-02 11:50:00,1.6222,1.6222,1.6214,1.6216,6725099984.0
2007-04-02 11:55:00,1.6215,1.6218,1.6208,1.6212,8200500012.0
2007-04-02 12:00:00,1.6212,1.6217,1.6212,1.6216,5272199977.0
2007-04-02 12:05:00,1.6216,1.6219,1.6215,1.6218,6041199970.0
2007-04-02 12:10:00,1.6218,1.622,1.6217,1.6219,3388699974.0
2007-04-02 12:15:00,1.6219,1.622,1.6218,1.6219,3351800009.0
2007-04-02 12:20:00,1.6219,1.6222,1.6219,1.622,4677099977.0
2007-04-02 12:25:00,1.622,1.6221,1.6219,1.6219,5057300001.0
2007-04-02 12:30:00,1.6219,1.6219,1.6217,1.62175,4450399980.0
2007-04-02 12:35:00,1.6218,1.6219,1.62117,1.6217,4332099997.0
2007-04-02 12:40:00,1.62165,1.6218,1.6214,1.6216,4419999985.0
2007-04-02 12:45:00,1.6215,1.6221,1.6215,1.6215,5684099991.0
2007-04-02 12:50:00,1.62155,1.622,1.6215,1.6219,4740499994.0
2007-04-02 12:55:00,1.6218,1.6221,1.6218,1.6219,3951300014.0
2007-04-02 13:00:00,1.6219,1.6222,1.6219,1.6221,4097899980.0
2007-04-02 13:05:00,1.6221,1.6221,1.62185,1.6219,4096999999.0
2007-04-02 13:10:00,1.6219,1.6222,1.62185,1.622,4400399973.0
2007-04-02 13:15:00,1.622,1.6221,1.62185,1.622,3112299961.0
2007-04-02 13:20:00,1.622,1.6221,1.62195,1.622,1501899986.0
2007-04-02 13:25:00,1.622,1.6221,1.62175,1.6218,3581399986.0
2007-04-02 13:30:00,1.6218,1.6218,1.62165,1.6217,4649600008.0
2007-04-02 13:35:00,1.6217,1.6218,1.62145,1.62155,3716199980.0
2007-04-02 13:40:00,1.6216,1.6218,1.6215,1.6217,3560499980.0
2007-04-02 13:45:00,1.6217,1.6217,1.62135,1.6216,3744199976.0
2007-04-02 13:50:00,1.6216,1.6218,1.62155,1.62175,3007600001.0
2007-04-02 13:55:00,1.62175,1.622,1.6215,1.6215,5085699969.0
2007-04-02 14:00:00,1.6215,1.6218,1.6214,1.62175,6508099933.0
2007-04-02 14:05:00,1.62175,1.6222,1.6217,1.6221,6115999976.0
2007-04-02 14:10:00,1.6221,1.6227,1.6219,1.6227,7584499947.0
2007-04-02 14:15:00,1.6227,1.6229,1.6224,1.6225,4508999992.0
2007-04-02 14:20:00,1.6225,1.6227,1.62245,1.62265,3406799990.0
2007-04-02 14:25:00,1.62265,1.6234,1.62265,1.6231,4541099988.0
2007-04-02 14:30:00,1.6231,1.6234,1.623,1.6234,3689299974.0
2007-04-02 14:35:00,1.6234,1.6236,1.62325,1.62345,2870899996.0
2007-04-02 14:40:00,1.6235,1.6238,1.6233,1.6236,1872299997.0
2007-04-02 14:45:00,1.6236,1.6238,1.6234,1.6235,6019699974.0
2007-04-02 14:50:00,1.6235,1.6235,1.6232,1.6235,3750200009.0
2007-04-02 14:55:00,1.6235,1.6236,1.6233,1.6233,4670799971.0
2007-04-02 15:00:00,1.6233,1.6236,1.62325,1.6233,4996699948.0
2007-04-02 15:05:00,1.6233,1.6234,1.62325,1.62325,8067099920.0
2007-04-02 15:10:00,1.62325,1.6235,1.62325,1.6234,5199599962.0
2007-04-02 15:15:00,1.6234,1.6235,1.62325,1.6235,3232499990.0
2007-04-02 15:20:00,1.6235,1.6235,1.6233,1.6233,2651700002.0
2007-04-02 15:25:00,1.6233,1.6234,1.62285,1.6229,4403299957.0
2007-04-02 15:30:00,1.6229,1.623,1.62225,1.6224,7338899954.0
2007-04-02 15:35:00,1.6224,1.6225,1.62215,1.6223,4619399994.0
2007-04-02 15:40:00,1.6222,1.6223,1.62195,1.62225,5865099972.0
2007-04-02 15:45:00,1.62225,1.6225,1.62195,1.6224,7704599970.0
2007-04-02 15:50:00,1.6224,1.6226,1.6223,1.6226,5175400007.0
2007-04-02 15:55:00,1.6226,1.6227,1.62235,1.6226,6039600001.0
2007-04-02 16:00:00,1.6226,1.6227,1.62215,1.6225,7137500002.0
2007-04-02 16:05:00,1.6225,1.6226,1.6219,1.6224,6637699951.0
2007-04-02 16:10:00,1.6224,1.6224,1.6217,1.6218,6770299993.0
2007-04-02 16:15:00,1.6218,1.6218,1.6214,1.6217,7247200000.0
2007-04-02 16:20:00,1.6217,1.6219,1.6216,1.6217,6230299998.0
2007-04-02 16:25:00,1.6217,1.6218,1.6217,1.62175,3498599988.0
2007-04-02 16:30:00,1.6219,1.6225,1.6217,1.6223,5770099964.0
2007-04-02 16:35:00,1.6223,1.6225,1.62215,1.62225,6153299973.0
2007-04-02 16:40:00,1.6223,1.6223,1.62195,1.62195,6246699994.0
2007-04-02 16:45:00,1.622,1.6221,1.62185,1.62205,4754299980.0
2007-04-02 16:50:00,1.622,1.6225,1.622,1.6224,5526499966.0
2007-04-02 16:55:00,1.6224,1.623,1.62235,1.62295,4474099976.0
2007-04-02 17:00:00,1.62295,1.6231,1.6226,1.6227,5576699980.0
2007-04-02 17:05:00,1.6227,1.6227,1.6222,1.6224,2381999979.0
2007-04-02 17:10:00,1.6224,1.6225,1.6222,1.6225,3934399981.0
2007-04-02 17:15:00,1.6225,1.6235,1.6225,1.6232,3760899981.0
2007-04-02 17:20:00,1.62315,1.6234,1.62315,1.62325,1701699983.0
2007-04-02 17:25:00,1.6233,1.6234,1.62305,1.6231,4768999939.0
2007-04-02 17:30:00,1.6231,1.6233,1.62295,1.6232,4118899983.0
2007-04-02 17:35:00,1.6233,1.6236,1.6232,1.6235,2455000003.0
2007-04-02 17:40:00,1.6235,1.6238,1.62345,1.6236,4224900008.0
2007-04-02 17:45:00,1.6236,1.6236,1.6234,1.62355,3169700004.0
2007-04-02 17:50:00,1.6235,1.6235,1.62265,1.62265,3432017899.0
2007-04-02 17:55:00,1.6227,1.6234,1.6226,1.6234,2315899999.0
2007-04-02 18:00:00,1.6234,1.6234,1.62295,1.62315,2403599993.0
2007-04-02 18:05:00,1.6232,1.6233,1.62315,1.6232,1863099984.0
2007-04-02 18:10:00,1.6233,1.6233,1.62265,1.6229,4706100021.0
2007-04-02 18:15:00,1.623,1.6231,1.6229,1.6229,2993199977.0
2007-04-02 18:20:00,1.6229,1.6233,1.62285,1.6233,2353599989.0
2007-04-02 18:25:00,1.6233,1.6233,1.6231,1.6233,1482400000.0
2007-04-02 18:30:00,1.6233,1.6233,1.6231,1.6233,1394900009.0
2007-04-02 18:35:00,1.6233,1.6237,1.62325,1.6236,2482300007.0
2007-04-02 18:40:00,1.62338,1.6238,1.62306,1.6235,3585599990.0
2007-04-02 18:45:00,1.6235,1.6239,1.62335,1.6238,1445300003.0
2007-04-02 18:50:00,1.6238,1.6238,1.6235,1.6237,1903299992.0
2007-04-02 18:55:00,1.6237,1.6239,1.62355,1.6236,5952300021.0
2007-04-02 19:00:00,1.6236,1.6239,1.6236,1.6238,1659300009.0
2007-04-02 19:05:00,1.6238,1.6238,1.62355,1.6237,2746900011.0
2007-04-02 19:10:00,1.6237,1.6238,1.62355,1.6237,3679100037.0
2007-04-02 19:15:00,1.6237,1.6237,1.6236,1.6236,1047900004.0
2007-04-02 19:20:00,1.6236,1.6237,1.6236,1.6236,1726599986.0
2007-04-02 19:25:00,1.6236,1.6238,1.6235,1.6236,2545699988.0
2007-04-02 19:30:00,1.6236,1.6237,1.62355,1.6236,1926000000.0
2007-04-02 19:35:00,1.6236,1.6236,1.62323,1.62327,765200002.0
2007-04-02 19:40:00,1.62338,1.62362,1.62311,1.6235,2809699968.0
2007-04-02 19:45:00,1.6235,1.6235,1.62345,1.6235,1444499998.0
2007-04-02 19:50:00,1.6235,1.6236,1.62345,1.6236,1493499986.0
2007-04-02 19:55:00,1.6236,1.6236,1.62335,1.6234,992300004.0
2007-04-02 20:00:00,1.6234,1.6236,1.6232,1.6233,1005599987.0
2007-04-02 20:05:00,1.6233,1.6238,1.62325,1.6237,1245399991.0
2007-04-02 20:10:00,1.6237,1.6237,1.6236,1.6237,2240399978.0
2007-04-02 20:15:00,1.6236,1.6239,1.62345,1.6236,3528199988.0
2007-04-02 20:20:00,1.6236,1.6237,1.6234,1.6236,919999993.0
2007-04-02 20:25:00,1.6236,1.6236,1.62345,1.6235,1439599980.0
2007-04-02 20:30:00,1.6235,1.6237,1.6235,1.6236,2016300006.0
2007-04-02 20:35:00,1.6236,1.62366,1.62292,1.62342,285399998.0
2007-04-02 20:40:00,1.6236,1.6237,1.62287,1.6237,1119599985.0
2007-04-02 20:45:00,1.6237,1.6238,1.6235,1.62355,1659599995.0
2007-04-02 20:50:00,1.6236,1.6236,1.6235,1.6236,714400002.0
2007-04-02 20:55:00,1.62355,1.6236,1.62298,1.6236,612499999.0
2007-04-02 21:00:00,1.6236,1.6236,1.62345,1.6235,1121999991.0
2007-04-02 21:05:00,1.6235,1.6235,1.62345,1.6235,667500004.0
2007-04-02 21:10:00,1.6235,1.6235,1.62345,1.6235,588399992.0
2007-04-02 21:15:00,1.6235,1.6236,1.62345,1.6236,2023100004.0
2007-04-02 21:20:00,1.62303,1.6237,1.62296,1.6236,1382399997.0
2007-04-02 21:25:00,1.6236,1.6236,1.62312,1.6236,611099999.0
2007-04-02 21:30:00,1.6236,1.6237,1.6235,1.6235,1050299997.0
2007-04-02 21:35:00,1.6235,1.6236,1.62345,1.6236,626499996.0
2007-04-02 21:40:00,1.6236,1.6243,1.62355,1.6243,1402300006.0
2007-04-02 21:45:00,1.6243,1.6251,1.6243,1.62485,2980499998.0
2007-04-02 21:50:00,1.6249,1.625,1.6247,1.6247,1256699992.0
2007-04-02 21:55:00,1.62465,1.6247,1.6245,1.6245,1753399991.0
2007-04-02 22:00:00,1.6246,1.6246,1.62445,1.62445,527100001.0
2007-04-02 22:05:00,1.6245,1.6245,1.6243,1.6245,2241400009.0
2007-04-02 22:10:00,1.6245,1.62467,1.62411,1.6245,944300002.0
2007-04-02 22:15:00,1.6245,1.6246,1.6243,1.6245,785499997.0
2007-04-02 22:20:00,1.6244,1.6245,1.62435,1.6245,972199996.0
2007-04-02 22:25:00,1.6245,1.6247,1.6244,1.6244,1686399994.0
2007-04-02 22:30:00,1.6244,1.6245,1.6244,1.6245,968200004.0
2007-04-02 22:35:00,1.6245,1.6245,1.6243,1.6245,703599998.0
2007-04-02 22:40:00,1.6245,1.6245,1.62357,1.6245,194400001.0
2007-04-02 22:45:00,1.6245,1.6246,1.6244,1.6245,1720600006.0
2007-04-02 22:50:00,1.6246,1.625,1.6244,1.62485,1507399990.0
2007-04-02 22:55:00,1.6248,1.6248,1.6244,1.6245,895599997.0
2007-04-02 23:00:00,1.6244,1.6245,1.6243,1.6245,824700001.0
2007-04-02 23:05:00,1.6243,1.6244,1.62379,1.62379,446600001.0
2007-04-02 23:10:00,1.62402,1.6244,1.62362,1.6244,525399999.0
2007-04-02 23:15:00,1.6244,1.6244,1.624,1.6243,2084300004.0
2007-04-02 23:20:00,1.62406,1.62448,1.62368,1.62435,635900000.0
2007-04-02 23:25:00,1.62435,1.62435,1.62391,1.6243,368799993.0
2007-04-02 23:30:00,1.6243,1.6244,1.6237,1.6242,642599999.0
2007-04-02 23:35:00,1.6241,1.6241,1.62405,1.62405,305099999.0
2007-04-02 23:40:00,1.624,1.6243,1.624,1.6241,972199999.0
2007-04-02 23:45:00,1.6241,1.6242,1.6241,1.6242,749100006.0
2007-04-02 23:50:00,1.6242,1.6242,1.62355,1.6241,544799994.0
2007-04-02 23:55:00,1.6241,1.6243,1.624,1.6241,490199998.0
2007-04-03 00:00:00,1.6241,1.6243,1.6239,1.6241,1323499996.0
2007-04-03 00:05:00,1.624,1.6242,1.62395,1.6241,922799989.0
2007-04-03 00:10:00,1.6242,1.62424,1.6235,1.6235,401800003.0
2007-04-03 00:15:00,1.624,1.6242,1.62395,1.624,339000002.0
2007-04-03 00:20:00,1.624,1.624,1.62395,1.624,1260300022.0
2007-04-03 00:25:00,1.624,1.624,1.62395,1.624,942700018.0
2007-04-03 00:30:00,1.624,1.6242,1.62395,1.624,1096200014.0
2007-04-03 00:35:00,1.6241,1.6242,1.624,1.624,1033100004.0
2007-04-03 00:40:00,1.624,1.6243,1.62361,1.62405,754900004.0
2007-04-03 00:45:00,1.6241,1.6242,1.6241,1.6241,356600006.0
2007-04-03 00:50:00,1.6242,1.6242,1.6241,1.6241,100700000.0
2007-04-03 00:55:00,1.62386,1.62434,1.62357,1.6241,405199997.0
2007-04-03 01:00:00,1.6241,1.6243,1.62405,1.6241,603600004.0
2007-04-03 01:05:00,1.6241,1.6243,1.6241,1.6241,423800000.0
2007-04-03 01:10:00,1.6241,1.6243,1.62405,1.6242,318900001.0
2007-04-03 01:15:00,1.62415,1.6244,1.62375,1.6243,904200002.0
2007-04-03 01:20:00,1.6243,1.6245,1.62362,1.6241,787999999.0
2007-04-03 01:25:00,1.6242,1.6244,1.62415,1.6244,359500004.0
2007-04-03 01:30:00,1.6244,1.6246,1.62415,1.6243,1098899990.0
2007-04-03 01:35:00,1.6244,1.6245,1.6242,1.6243,838499994.0
2007-04-03 01:40:00,1.6243,1.6243,1.6242,1.6242,563000001.0
2007-04-03 01:45:00,1.6243,1.6247,1.6242,1.6246,558599993.0
2007-04-03 01:50:00,1.62455,1.6248,1.62409,1.62455,1760599997.0
2007-04-03 01:55:00,1.62455,1.6246,1.62401,1.6246,1255699965.0
2007-04-03 02:00:00,1.6246,1.6247,1.6246,1.6247,2319099972.0
2007-04-03 02:05:00,1.6247,1.6247,1.6242,1.62455,1474600004.0
2007-04-03 02:10:00,1.62455,1.62455,1.6241,1.6243,1482799989.0
2007-04-03 02:15:00,1.6243,1.6245,1.6242,1.6243,2559600005.0
2007-04-03 02:20:00,1.6243,1.6243,1.6237,1.624,1507000003.0
2007-04-03 02:25:00,1.624,1.624,1.62375,1.62377,747500000.0
2007-04-03 02:30:00,1.624,1.624,1.62322,1.624,449899995.0
2007-04-03 02:35:00,1.624,1.6241,1.62326,1.624,260300001.0
2007-04-03 02:40:00,1.624,1.6241,1.6239,1.6241,533800003.0
2007-04-03 02:45:00,1.624,1.624,1.62395,1.62395,1155099978.0
2007-04-03 02:50:00,1.62395,1.6241,1.62395,1.624,3030599987.0
2007-04-03 02:55:00,1.624,1.624,1.62395,1.624,4093699972.0
2007-04-03 03:00:00,1.624,1.624,1.62395,1.62395,2307599977.0
2007-04-03 03:05:00,1.624,1.6242,1.624,1.6242,444199996.0
2007-04-03 03:10:00,1.6242,1.6242,1.62365,1.624,293300000.0
2007-04-03 03:15:00,1.624,1.6242,1.62395,1.6241,702299995.0
2007-04-03 03:20:00,1.6241,1.6242,1.62405,1.6242,895999994.0
2007-04-03 03:25:00,1.6242,1.6244,1.6241,1.6241,1135300000.0
2007-04-03 03:30:00,1.6242,1.6242,1.62405,1.62405,936899995.0
2007-04-03 03:35:00,1.6241,1.6243,1.62329,1.6242,325000006.0
2007-04-03 03:40:00,1.6242,1.6244,1.62357,1.6244,445199996.0
2007-04-03 03:45:00,1.6244,1.6244,1.62359,1.62376,168800000.0
2007-04-03 03:50:00,1.6244,1.6244,1.62385,1.624,1606299990.0
2007-04-03 03:55:00,1.624,1.624,1.62302,1.624,376299997.0
2007-04-03 04:00:00,1.624,1.624,1.62333,1.62385,768499998.0
2007-04-03 04:05:00,1.6239,1.6239,1.6237,1.6238,790400003.0
2007-04-03 04:10:00,1.6238,1.6239,1.6238,1.6238,504500001.0
2007-04-03 04:15:00,1.6238,1.6239,1.62328,1.6239,176800000.0
2007-04-03 04:20:00,1.6239,1.6239,1.6239,1.6239,199200000.0
2007-04-03 04:25:00,1.6239,1.6239,1.62385,1.62385,255799999.0
2007-04-03 04:30:00,1.6238,1.6239,1.62375,1.6239,231599998.0
2007-04-03 04:35:00,1.62317,1.6239,1.62309,1.6239,673499995.0
2007-04-03 04:40:00,1.6239,1.6239,1.62375,1.6239,817699989.0
2007-04-03 04:45:00,1.6239,1.62397,1.62332,1.62338,1216299997.0
2007-04-03 04:50:00,1.6239,1.6239,1.62352,1.62371,427199997.0
2007-04-03 04:55:00,1.62393,1.6243,1.62296,1.6239,474399998.0
2007-04-03 05:00:00,1.6239,1.624,1.62375,1.6239,429099998.0
2007-04-03 05:05:00,1.6239,1.62402,1.62345,1.6238,567399992.0
2007-04-03 05:10:00,1.6239,1.6239,1.62385,1.6239,632800003.0
2007-04-03 05:15:00,1.6239,1.624,1.6238,1.6239,916700013.0
2007-04-03 05:20:00,1.62379,1.624,1.6231,1.62395,539699994.0
2007-04-03 05:25:00,1.62352,1.624,1.62352,1.624,493899994.0
2007-04-03 05:30:00,1.624,1.6241,1.62327,1.62368,363699999.0
2007-04-03 05:35:00,1.62384,1.6241,1.62325,1.624,482800006.0
2007-04-03 05:40:00,1.624,1.6244,1.624,1.62425,955299986.0
2007-04-03 05:45:00,1.6243,1.6247,1.6243,1.6243,1492399984.0
2007-04-03 05:50:00,1.6244,1.6245,1.6244,1.6244,671900002.0
2007-04-03 05:55:00,1.6244,1.6245,1.62363,1.62425,547299991.0
2007-04-03 06:00:00,1.62453,1.62453,1.62399,1.6243,1494099991.0
2007-04-03 06:05:00,1.6243,1.6243,1.62352,1.6243,906499986.0
2007-04-03 06:10:00,1.6243,1.6244,1.6242,1.6243,3147499988.0
2007-04-03 06:15:00,1.6243,1.6244,1.6243,1.6244,1199000026.0
2007-04-03 06:20:00,1.6244,1.6245,1.62435,1.62435,1798400002.0
2007-04-03 06:25:00,1.6242,1.6244,1.6236,1.6244,1333999997.0
2007-04-03 06:30:00,1.6244,1.6245,1.62435,1.6244,1014299998.0
2007-04-03 06:35:00,1.6244,1.6245,1.62401,1.6244,290800000.0
2007-04-03 06:40:00,1.6245,1.6248,1.6243,1.6246,1336699999.0
2007-04-03 06:45:00,1.62448,1.6246,1.62414,1.6246,1207799991.0
2007-04-03 06:50:00,1.6246,1.6247,1.6246,1.6246,652899994.0
2007-04-03 06:55:00,1.62439,1.6247,1.62426,1.62455,1089100002.0
2007-04-03 07:00:00,1.6246,1.6246,1.6244,1.6244,427299998.0
2007-04-03 07:05:00,1.6244,1.6245,1.6244,1.6245,1739000001.0
2007-04-03 07:10:00,1.6245,1.6245,1.62435,1.6244,987000005.0
2007-04-03 07:15:00,1.6244,1.6244,1.62425,1.62425,1865099980.0
2007-04-03 07:20:00,1.62425,1.6246,1.62425,1.6244,933199987.0
2007-04-03 07:25:00,1.62435,1.6245,1.62435,1.62445,326300000.0
2007-04-03 07:30:00,1.62415,1.6249,1.62394,1.62475,2288799990.0
2007-04-03 07:35:00,1.6248,1.6249,1.6246,1.6246,1482800006.0
2007-04-03 07:40:00,1.6246,1.6246,1.62445,1.6246,918400001.0
2007-04-03 07:45:00,1.624,1.6248,1.6233,1.6246,2036000002.0
2007-04-03 07:50:00,1.6246,1.6247,1.6244,1.6245,2647999993.0
2007-04-03 07:55:00,1.62445,1.6247,1.6243,1.6246,1784000001.0
2007-04-03 08:00:00,1.6246,1.625,1.62455,1.6248,5341899998.0
2007-04-03 08:05:00,1.6248,1.6248,1.6245,1.6245,1432899986.0
2007-04-03 08:10:00,1.6245,1.6247,1.62445,1.6245,2178899975.0
2007-04-03 08:15:00,1.6245,1.6247,1.62435,1.6246,3561500012.0
2007-04-03 08:20:00,1.6245,1.6248,1.62445,1.6246,3776100001.0
2007-04-03 08:25:00,1.6246,1.6252,1.6245,1.6247,3481899991.0
2007-04-03 08:30:00,1.6248,1.6249,1.62465,1.6248,2757600004.0
2007-04-03 08:35:00,1.6248,1.6252,1.62475,1.6251,5593499901.0
2007-04-03 08:40:00,1.6251,1.6252,1.62485,1.6251,4212799988.0
2007-04-03 08:45:00,1.6251,1.6252,1.62475,1.62485,5453999975.0
2007-04-03 08:50:00,1.62485,1.6252,1.62485,1.62505,4989199962.0
2007-04-03 08:55:00,1.62515,1.6255,1.62505,1.6253,3259499988.0
2007-04-03 09:00:00,1.6253,1.6256,1.62525,1.6256,2812900004.0
2007-04-03 09:05:00,1.6256,1.6256,1.62545,1.6255,4057999989.0
2007-04-03 09:10:00,1.6255,1.6256,1.6255,1.6256,3240099986.0
2007-04-03 09:15:00,1.6256,1.6256,1.62545,1.6255,2333199980.0
2007-04-03 09:20:00,1.62545,1.6256,1.6253,1.6253,1518900000.0
2007-04-03 09:25:00,1.6253,1.6255,1.6253,1.6255,2125799994.0
2007-04-03 09:30:00,1.6255,1.6258,1.62545,1.62575,3765399942.0
2007-04-03 09:35:00,1.62575,1.626,1.62555,1.6259,2997899976.0
2007-04-03 09:40:00,1.6261,1.6265,1.6257,1.6265,7352599959.0
2007-04-03 09:45:00,1.6264,1.6266,1.6262,1.6264,8019199946.0
2007-04-03 09:50:00,1.62635,1.6265,1.6261,1.6265,5858799958.0
2007-04-03 09:55:00,1.6265,1.6269,1.6265,1.6267,7635999861.0
2007-04-03 10:00:00,1.6268,1.6269,1.6264,1.6267,6100699952.0
2007-04-03 10:05:00,1.6267,1.6269,1.62665,1.6268,5628799964.0
2007-04-03 10:10:00,1.6268,1.627,1.6266,1.62665,3437999970.0
2007-04-03 10:15:00,1.62665,1.6267,1.62611,1.6267,1178300003.0
2007-04-03 10:20:00,1.6267,1.627,1.6266,1.6269,2680700003.0
2007-04-03 10:25:00,1.6269,1.627,1.62685,1.62695,2885899991.0
2007-04-03 10:30:00,1.627,1.627,1.62641,1.6269,1152399994.0
2007-04-03 10:35:00,1.6269,1.627,1.6268,1.6269,1182999995.0
2007-04-03 10:40:00,1.6269,1.627,1.62675,1.62675,2325199991.0
2007-04-03 10:45:00,1.6268,1.6268,1.6266,1.6268,2624900005.0
2007-04-03 10:50:00,1.6268,1.627,1.62665,1.6268,3429799968.0
2007-04-03 10:55:00,1.6268,1.6271,1.6267,1.627,942100008.0
2007-04-03 11:00:00,1.627,1.6271,1.62685,1.627,2061499996.0
2007-04-03 11:05:00,1.6271,1.6281,1.627,1.628,5252899969.0
2007-04-03 11:10:00,1.6281,1.6284,1.6277,1.6282,5680299978.0
2007-04-03 11:15:00,1.6282,1.6282,1.62775,1.6279,4963899965.0
2007-04-03 11:20:00,1.62785,1.6279,1.6276,1.6277,5158899963.0
2007-04-03 11:25:00,1.6278,1.6281,1.62765,1.628,4794399966.0
2007-04-03 11:30:00,1.6279,1.628,1.6272,1.6276,4656300005.0
2007-04-03 11:35:00,1.6276,1.6277,1.62745,1.6277,4502199983.0
2007-04-03 11:40:00,1.6277,1.628,1.6277,1.6278,3765099991.0
2007-04-03 11:45:00,1.6279,1.6279,1.6274,1.6275,2062299993.0
2007-04-03 11:50:00,1.6275,1.6276,1.6274,1.6276,1497899982.0
2007-04-03 11:55:00,1.6275,1.6277,1.6272,1.6275,4393299954.0
2007-04-03 12:00:00,1.6275,1.6277,1.62735,1.6276,2631999963.0
2007-04-03 12:05:00,1.6276,1.6277,1.62675,1.62723,3266399934.0
2007-04-03 12:10:00,1.6276,1.6278,1.6276,1.6278,2054399973.0
2007-04-03 12:15:00,1.6278,1.6278,1.62765,1.6277,1579799963.0
2007-04-03 12:20:00,1.6277,1.6279,1.62765,1.62775,1565699971.0
2007-04-03 12:25:00,1.6278,1.6278,1.6276,1.6278,3679299940.0
2007-04-03 12:30:00,1.6278,1.6278,1.62765,1.6277,1841899971.0
2007-04-03 12:35:00,1.6277,1.6278,1.62745,1.6275,3571999956.0
2007-04-03 12:40:00,1.6275,1.6277,1.62735,1.6274,6370199923.0
2007-04-03 12:45:00,1.6274,1.6276,1.6269,1.6269,7975099999.0
2007-04-03 12:50:00,1.6269,1.627,1.62625,1.6267,7842999975.0
2007-04-03 12:55:00,1.6267,1.6268,1.6265,1.6266,6625699929.0
2007-04-03 13:00:00,1.6266,1.6268,1.62645,1.6268,4434499971.0
2007-04-03 13:05:00,1.6268,1.6272,1.62655,1.62665,6492799957.0
2007-04-03 13:10:00,1.62665,1.6271,1.62665,1.6271,4089499988.0
2007-04-03 13:15:00,1.62705,1.6271,1.6266,1.6267,2935799980.0
2007-04-03 13:20:00,1.6266,1.6267,1.6264,1.6267,4052600012.0
2007-04-03 13:25:00,1.6267,1.6269,1.62655,1.62675,2946499970.0
2007-04-03 13:30:00,1.6268,1.6271,1.62665,1.62695,4925999937.0
2007-04-03 13:35:00,1.62695,1.62695,1.6265,1.62665,5088299995.0
2007-04-03 13:40:00,1.62665,1.6269,1.62655,1.6269,4143399962.0
2007-04-03 13:45:00,1.6269,1.6269,1.62665,1.6268,3257099955.0
2007-04-03 13:50:00,1.6268,1.6274,1.6268,1.6274,5225299951.0
2007-04-03 13:55:00,1.6274,1.6275,1.62715,1.6272,1503799995.0
2007-04-03 14:00:00,1.6272,1.6273,1.6271,1.62715,2796699979.0
2007-04-03 14:05:00,1.6272,1.6275,1.62715,1.6275,2665499959.0
2007-04-03 14:10:00,1.6274,1.6276,1.62735,1.6275,3190999979.0
2007-04-03 14:15:00,1.6275,1.62755,1.62735,1.62735,6530299973.0
2007-04-03 14:20:00,1.6275,1.6279,1.6274,1.6278,7644300020.0
2007-04-03 14:25:00,1.6278,1.6279,1.62745,1.6277,5786499968.0
2007-04-03 14:30:00,1.6276,1.6279,1.62755,1.6276,4179299994.0
2007-04-03 14:35:00,1.6277,1.6279,1.6275,1.6275,4315699962.0
2007-04-03 14:40:00,1.6275,1.628,1.6272,1.6279,4544000065.0
2007-04-03 14:45:00,1.6279,1.6281,1.6279,1.628,3473200038.0
2007-04-03 14:50:00,1.6279,1.6281,1.6278,1.6281,2710724987.0
2007-04-03 14:55:00,1.6281,1.6282,1.6276,1.6277,4374600054.0
2007-04-03 15:00:00,1.6277,1.6277,1.62745,1.6275,6524100100.0
2007-04-03 15:05:00,1.6275,1.6277,1.6275,1.6276,2307500023.0
2007-04-03 15:10:00,1.6277,1.6278,1.6276,1.6278,4022500017.0
2007-04-03 15:15:00,1.6278,1.628,1.6277,1.6279,3100800015.0
2007-04-03 15:20:00,1.6279,1.6279,1.6275,1.6276,2468500002.0
2007-04-03 15:25:00,1.6276,1.6281,1.6275,1.628,3257100034.0
2007-04-03 15:30:00,1.628,1.6281,1.62775,1.6279,4727900018.0
2007-04-03 15:35:00,1.6279,1.6282,1.6279,1.6282,3366400002.0
2007-04-03 15:40:00,1.6282,1.6282,1.6279,1.6281,4645299969.0
2007-04-03 15:45:00,1.6281,1.6282,1.6279,1.6279,4238299995.0
2007-04-03 15:50:00,1.6279,1.6281,1.6278,1.6281,2945399987.0
2007-04-03 15:55:00,1.6281,1.6282,1.6279,1.6281,3848200016.0
2007-04-03 16:00:00,1.6281,1.6288,1.628,1.6286,6145871268.0
2007-04-03 16:05:00,1.6285,1.6286,1.6285,1.6286,3483999999.0
2007-04-03 16:10:00,1.6286,1.6286,1.62825,1.6284,4055899977.0
2007-04-03 16:15:00,1.6284,1.6286,1.6283,1.6285,3424900024.0
2007-04-03 16:20:00,1.6286,1.6286,1.62845,1.6285,1762600007.0
2007-04-03 16:25:00,1.6285,1.6285,1.62825,1.6284,1696899997.0
2007-04-03 16:30:00,1.6284,1.6288,1.6283,1.6287,1850699990.0
2007-04-03 16:35:00,1.6287,1.6289,1.62855,1.6286,5162699960.0
2007-04-03 16:40:00,1.6286,1.6288,1.6285,1.6287,4505099974.0
2007-04-03 16:45:00,1.6287,1.6288,1.6286,1.62875,3620200001.0
2007-04-03 16:50:00,1.6288,1.6288,1.6286,1.6288,4068599942.0
2007-04-03 16:55:00,1.6287,1.6288,1.6284,1.6286,4673399957.0
2007-04-03 17:00:00,1.6286,1.6286,1.62835,1.6285,5672100042.0
2007-04-03 17:05:00,1.6285,1.6285,1.62835,1.6285,880300013.0
2007-04-03 17:10:00,1.6285,1.6286,1.62805,1.62805,2800399960.0
2007-04-03 17:15:00,1.62805,1.6284,1.62805,1.6284,2891399982.0
2007-04-03 17:20:00,1.6284,1.6289,1.6284,1.62875,2602599993.0
2007-04-03 17:25:00,1.62875,1.6291,1.62855,1.6288,1832299988.0
2007-04-03 17:30:00,1.6288,1.6292,1.6287,1.62895,2572900000.0
2007-04-03 17:35:00,1.6291,1.6294,1.62905,1.6294,2766700013.0
2007-04-03 17:40:00,1.6294,1.6294,1.62895,1.6292,2313600003.0
2007-04-03 17:45:00,1.6292,1.6293,1.629,1.62905,1692500004.0
2007-04-03 17:50:00,1.62905,1.62965,1.629,1.6296,3148600003.0
2007-04-03 17:55:00,1.6296,1.6296,1.62915,1.62915,2159299973.0
2007-04-03 18:00:00,1.6292,1.6292,1.62895,1.6292,2075900000.0
2007-04-03 18:05:00,1.62915,1.6293,1.62865,1.6287,2195899992.0
2007-04-03 18:10:00,1.6288,1.629,1.62865,1.6288,1432400000.0
2007-04-03 18:15:00,1.6288,1.6288,1.62845,1.6287,2264599994.0
2007-04-03 18:20:00,1.62842,1.6288,1.62823,1.6287,1212999986.0
2007-04-03 18:25:00,1.6287,1.6288,1.6285,1.6287,1282400011.0
2007-04-03 18:30:00,1.6288,1.6288,1.62865,1.6287,724800000.0
2007-04-03 18:35:00,1.6287,1.6289,1.62845,1.6285,1236399992.0
2007-04-03 18:40:00,1.6285,1.6286,1.62845,1.6285,757599999.0
2007-04-03 18:45:00,1.6285,1.6286,1.62835,1.6285,561200000.0
2007-04-03 18:50:00,1.6285,1.6285,1.62835,1.6284,874500002.0
2007-04-03 18:55:00,1.6284,1.62845,1.62815,1.6283,1027599994.0
2007-04-03 19:00:00,1.6283,1.6284,1.62825,1.6284,1122300005.0
2007-04-03 19:05:00,1.6284,1.6286,1.62803,1.62835,2359300000.0
2007-04-03 19:10:00,1.6283,1.6287,1.62825,1.6285,2035899996.0
2007-04-03 19:15:00,1.6285,1.62885,1.6283,1.6288,1551600010.0
2007-04-03 19:20:00,1.6288,1.6288,1.62875,1.6288,284900000.0
2007-04-03 19:25:00,1.6288,1.6289,1.62875,1.6288,334000000.0
2007-04-03 19:30:00,1.6288,1.6296,1.6288,1.6293,492600000.0
2007-04-03 19:35:00,1.62925,1.6296,1.6292,1.62925,2509400002.0
2007-04-03 19:40:00,1.6293,1.6295,1.6292,1.6293,2097399986.0
2007-04-03 19:45:00,1.62925,1.6298,1.62915,1.6295,2731628930.0
2007-04-03 19:50:00,1.6295,1.6296,1.62915,1.6293,2669600000.0
2007-04-03 19:55:00,1.62925,1.6296,1.62925,1.62925,4171399979.0
2007-04-03 20:00:00,1.6294,1.6296,1.6292,1.6293,4616500008.0
2007-04-03 20:05:00,1.62925,1.6295,1.62915,1.6292,2609399997.0
2007-04-03 20:10:00,1.6292,1.62955,1.62915,1.6294,1940099997.0
2007-04-03 20:15:00,1.6294,1.6294,1.629,1.62915,1551299986.0
2007-04-03 20:20:00,1.6292,1.6292,1.62905,1.6292,1658700006.0
2007-04-03 20:25:00,1.6291,1.6292,1.62905,1.6291,1942200003.0
2007-04-03 20:30:00,1.6291,1.6294,1.6291,1.6293,619500000.0
2007-04-03 20:35:00,1.62925,1.6294,1.6292,1.6293,295999999.0
2007-04-03 20:40:00,1.6293,1.6293,1.629,1.6291,1099900000.0
2007-04-03 20:45:00,1.62905,1.6293,1.62905,1.6292,1818899997.0
2007-04-03 20:50:00,1.6292,1.6294,1.6291,1.6292,1135399999.0
2007-04-03 20:55:00,1.6292,1.6292,1.6291,1.6292,663999991.0
2007-04-03 21:00:00,1.6292,1.6296,1.62915,1.6295,587799999.0
2007-04-03 21:05:00,1.62945,1.6296,1.6293,1.6294,873399999.0
2007-04-03 21:10:00,1.6294,1.6296,1.62925,1.6296,973599996.0
2007-04-03 21:15:00,1.6296,1.6296,1.6294,1.6295,822000001.0
2007-04-03 21:20:00,1.6295,1.6296,1.62935,1.6294,482799998.0
2007-04-03 21:25:00,1.6294,1.6296,1.62935,1.6295,403999999.0
2007-04-03 21:30:00,1.62945,1.6295,1.62935,1.6294,585600000.0
2007-04-03 21:35:00,1.6294,1.6295,1.62881,1.62935,723899998.0
2007-04-03 21:40:00,1.62921,1.6296,1.62881,1.62955,1073099992.0
2007-04-03 21:45:00,1.6296,1.6297,1.6295,1.6295,592800004.0
2007-04-03 21:50:00,1.62955,1.6297,1.6295,1.6295,809600001.0
2007-04-03 21:55:00,1.62955,1.62955,1.62925,1.6294,722400001.0
2007-04-03 22:00:00,1.6294,1.6297,1.62935,1.6295,725700001.0
2007-04-03 22:05:00,1.6295,1.6297,1.6294,1.6295,235500000.0
2007-04-03 22:10:00,1.6296,1.6296,1.62935,1.6295,216199998.0
2007-04-03 22:15:00,1.6295,1.6295,1.6293,1.6295,671699997.0
2007-04-03 22:20:00,1.6294,1.6296,1.6294,1.6294,523200001.0
2007-04-03 22:25:00,1.62945,1.6296,1.62912,1.62945,463299996.0
2007-04-03 22:30:00,1.6295,1.6295,1.6294,1.6294,143200000.0
2007-04-03 22:35:00,1.6294,1.6294,1.62876,1.6293,292999998.0
2007-04-03 22:40:00,1.6294,1.62965,1.62935,1.62965,517099999.0
2007-04-03 22:45:00,1.62955,1.62962,1.62901,1.6295,1123500006.0
2007-04-03 22:50:00,1.6295,1.6296,1.6295,1.6296,234400000.0
2007-04-03 22:55:00,1.6296,1.6297,1.6294,1.6295,166900001.0
2007-04-03 23:00:00,1.6295,1.6296,1.6294,1.6296,228500000.0
2007-04-03 23:05:00,1.6295,1.6296,1.62945,1.62945,306899999.0
2007-04-03 23:10:00,1.6295,1.6296,1.62945,1.6296,220199999.0
2007-04-03 23:15:00,1.6296,1.6296,1.6295,1.6296,408099998.0
2007-04-03 23:20:00,1.6296,1.6297,1.6295,1.6296,157600001.0
2007-04-03 23:25:00,1.6296,1.6296,1.62945,1.6296,112300000.0
2007-04-03 23:30:00,1.62949,1.6295,1.62919,1.6295,483199997.0
2007-04-03 23:35:00,1.6295,1.62952,1.62921,1.62952,147800000.0
2007-04-03 23:40:00,1.62945,1.6295,1.6294,1.6295,204900001.0
2007-04-03 23:45:00,1.62945,1.6295,1.6292,1.62945,608400000.0
2007-04-03 23:50:00,1.62945,1.6296,1.62935,1.62955,562899998.0
2007-04-03 23:55:00,1.6294,1.6296,1.6294,1.62955,356300003.0
2007-04-04 00:00:00,1.6295,1.6295,1.62866,1.6294,423999999.0
2007-04-04 00:05:00,1.6294,1.6294,1.62867,1.62911,140800000.0
2007-04-04 00:10:00,1.6293,1.62945,1.62887,1.62935,582299991.0
2007-04-04 00:15:00,1.62935,1.6294,1.62859,1.6293,504599999.0
2007-04-04 00:20:00,1.6293,1.6294,1.62904,1.6292,491200002.0
2007-04-04 00:25:00,1.62927,1.6294,1.62849,1.62917,574499995.0
2007-04-04 00:30:00,1.62917,1.6293,1.62872,1.62925,275300000.0
2007-04-04 00:35:00,1.6293,1.6294,1.6287,1.62925,445900000.0
2007-04-04 00:40:00,1.6293,1.6296,1.62859,1.6295,632199990.0
2007-04-04 00:45:00,1.6295,1.6297,1.6294,1.6294,433400002.0
2007-04-04 00:50:00,1.6294,1.6294,1.6292,1.6294,287200000.0
2007-04-04 00:55:00,1.6294,1.6294,1.62925,1.6294,414399999.0
2007-04-04 01:00:00,1.6294,1.6294,1.62858,1.62905,2255700007.0
2007-04-04 01:05:00,1.62887,1.62942,1.62865,1.62917,1833900002.0
2007-04-04 01:10:00,1.6294,1.6294,1.62889,1.6292,857199987.0
2007-04-04 01:15:00,1.62915,1.6295,1.6291,1.6293,457100001.0
2007-04-04 01:20:00,1.6293,1.6293,1.62915,1.6293,343899999.0
2007-04-04 01:25:00,1.6293,1.6295,1.6292,1.62935,338799998.0
2007-04-04 01:30:00,1.62935,1.6296,1.6291,1.6292,1168399997.0
2007-04-04 01:35:00,1.6292,1.6293,1.6289,1.6292,1470300003.0
2007-04-04 01:40:00,1.6292,1.6294,1.6291,1.62925,1009900014.0
2007-04-04 01:45:00,1.62925,1.6293,1.62915,1.6293,395200000.0
2007-04-04 01:50:00,1.6293,1.6293,1.62915,1.6292,491900000.0
2007-04-04 01:55:00,1.6292,1.6292,1.6285,1.6291,634899992.0
2007-04-04 02:00:00,1.6291,1.6292,1.62859,1.62906,983899984.0
2007-04-04 02:05:00,1.6291,1.6292,1.6291,1.6292,784400000.0
2007-04-04 02:10:00,1.62877,1.6292,1.62856,1.6292,343200000.0
2007-04-04 02:15:00,1.62915,1.6293,1.6291,1.6291,803099993.0
2007-04-04 02:20:00,1.6291,1.6291,1.62861,1.6291,1583800005.0
2007-04-04 02:25:00,1.6291,1.6294,1.62905,1.6292,996699999.0
2007-04-04 02:30:00,1.6292,1.6293,1.6291,1.6291,1004200005.0
2007-04-04 02:35:00,1.62915,1.6293,1.62905,1.6292,516100001.0
2007-04-04 02:40:00,1.6292,1.6294,1.6291,1.6292,747199997.0
2007-04-04 02:45:00,1.6292,1.6296,1.62915,1.6296,1310799991.0
2007-04-04 02:50:00,1.6296,1.6296,1.62945,1.6295,464200002.0
2007-04-04 02:55:00,1.6294,1.6296,1.6294,1.6295,1086999996.0
2007-04-04 03:00:00,1.6295,1.6295,1.6293,1.62935,1180799991.0
2007-04-04 03:05:00,1.6294,1.6296,1.62935,1.6294,852199995.0
2007-04-04 03:10:00,1.6294,1.6296,1.62935,1.6294,392199996.0
2007-04-04 03:15:00,1.62897,1.6295,1.6288,1.6294,434600000.0
2007-04-04 03:20:00,1.6294,1.6294,1.62875,1.6294,682499998.0
2007-04-04 03:25:00,1.6294,1.6295,1.6294,1.6294,286800001.0
2007-04-04 03:30:00,1.6294,1.6294,1.62894,1.62935,180800000.0
2007-04-04 03:35:00,1.62935,1.62935,1.62865,1.6293,716900000.0
2007-04-04 03:40:00,1.62935,1.62935,1.6291,1.6293,541600003.0
2007-04-04 03:45:00,1.6293,1.6294,1.62913,1.6293,619299998.0
2007-04-04 03:50:00,1.6293,1.6294,1.629,1.6292,1085699996.0
2007-04-04 03:55:00,1.6292,1.6292,1.62905,1.6292,696600000.0
2007-04-04 04:00:00,1.6292,1.6294,1.62915,1.6294,669199998.0
2007-04-04 04:05:00,1.6293,1.6294,1.6292,1.6292,1193200000.0
2007-04-04 04:10:00,1.6292,1.6294,1.62915,1.6292,691099997.0
2007-04-04 04:15:00,1.62906,1.62944,1.62888,1.6292,1179199986.0
2007-04-04 04:20:00,1.6292,1.6293,1.62915,1.6293,570399998.0
2007-04-04 04:25:00,1.6293,1.6294,1.6292,1.6292,416000002.0
2007-04-04 04:30:00,1.6293,1.6294,1.62877,1.6294,397500001.0
2007-04-04 04:35:00,1.6294,1.6294,1.6293,1.62935,266200000.0
2007-04-04 04:40:00,1.6293,1.6293,1.62881,1.6292,494100002.0
2007-04-04 04:45:00,1.6292,1.62925,1.62905,1.6292,916100003.0
2007-04-04 04:50:00,1.6292,1.6293,1.62915,1.6292,445099998.0
2007-04-04 04:55:00,1.62925,1.62925,1.62869,1.62888,951299998.0
2007-04-04 05:00:00,1.62891,1.6293,1.62888,1.62915,894499997.0
2007-04-04 05:05:00,1.62905,1.6293,1.62905,1.6292,580300002.0
2007-04-04 05:10:00,1.62925,1.6294,1.6291,1.6293,948399989.0
2007-04-04 05:15:00,1.6293,1.6293,1.6287,1.62925,215999998.0
2007-04-04 05:20:00,1.62883,1.6293,1.62862,1.6293,515199998.0
2007-04-04 05:25:00,1.62866,1.6296,1.62866,1.6295,738699999.0
2007-04-04 05:30:00,1.6295,1.6296,1.62945,1.6296,388999995.0
2007-04-04 05:35:00,1.6296,1.6296,1.62945,1.6296,636999999.0
2007-04-04 05:40:00,1.6296,1.6296,1.62945,1.6296,469500001.0
2007-04-04 05:45:00,1.6296,1.6297,1.62955,1.6296,372599999.0
2007-04-04 05:50:00,1.6296,1.6296,1.6295,1.6296,377199998.0
2007-04-04 05:55:00,1.6296,1.6296,1.6296,1.6296,239200000.0
2007-04-04 06:00:00,1.6296,1.62974,1.62927,1.6296,284700002.0
2007-04-04 06:05:00,1.6296,1.62961,1.62877,1.6296,445200000.0
2007-04-04 06:10:00,1.6296,1.6296,1.6292,1.62955,138500001.0
2007-04-04 06:15:00,1.62955,1.6297,1.62955,1.6296,408999998.0
2007-04-04 06:20:00,1.6296,1.6296,1.6295,1.6296,146200000.0
2007-04-04 06:25:00,1.6296,1.6297,1.6295,1.6296,282499992.0
2007-04-04 06:30:00,1.6296,1.6297,1.6296,1.6297,163400000.0
2007-04-04 06:35:00,1.6297,1.6297,1.6296,1.6296,358200000.0
2007-04-04 06:40:00,1.6296,1.6297,1.6296,1.6296,236800000.0
2007-04-04 06:45:00,1.6296,1.6297,1.6295,1.6296,664199999.0
2007-04-04 06:50:00,1.62955,1.6296,1.62901,1.6296,614100003.0
2007-04-04 06:55:00,1.6296,1.6296,1.62894,1.62955,633799998.0
2007-04-04 07:00:00,1.62955,1.6296,1.62955,1.6296,552800000.0
2007-04-04 07:05:00,1.6296,1.6297,1.6295,1.62955,1437099999.0
2007-04-04 07:10:00,1.6296,1.6296,1.62955,1.6296,428100000.0
2007-04-04 07:15:00,1.6296,1.6296,1.62945,1.6296,623900000.0
2007-04-04 07:20:00,1.6296,1.6296,1.62955,1.6296,251200000.0
2007-04-04 07:25:00,1.6296,1.6296,1.62945,1.6295,371300001.0
2007-04-04 07:30:00,1.6296,1.6296,1.6295,1.6296,244799998.0
2007-04-04 07:35:00,1.6296,1.6296,1.6295,1.6295,241999999.0
2007-04-04 07:40:00,1.6295,1.6297,1.6295,1.6297,305199999.0
2007-04-04 07:45:00,1.6297,1.6297,1.62955,1.6296,462400002.0
2007-04-04 07:50:00,1.6296,1.6297,1.62955,1.62955,784399972.0
2007-04-04 07:55:00,1.6296,1.6296,1.62955,1.6296,536899990.0
2007-04-04 08:00:00,1.6296,1.6297,1.6295,1.6296,1238299997.0
2007-04-04 08:05:00,1.62955,1.6297,1.62945,1.6296,1235899996.0
2007-04-04 08:10:00,1.6296,1.6296,1.6292,1.6293,1296000001.0
2007-04-04 08:15:00,1.6293,1.6296,1.629,1.6293,1724799992.0
2007-04-04 08:20:00,1.6293,1.6297,1.62925,1.6296,1640600002.0
2007-04-04 08:25:00,1.62955,1.6297,1.62925,1.6293,668299999.0
2007-04-04 08:30:00,1.6293,1.6294,1.62845,1.629,2493299991.0
2007-04-04 08:35:00,1.629,1.6293,1.62885,1.6292,1377499988.0
2007-04-04 08:40:00,1.6293,1.6293,1.62875,1.6288,1759900004.0
2007-04-04 08:45:00,1.6288,1.629,1.62875,1.62895,2560099986.0
2007-04-04 08:50:00,1.6291,1.6293,1.62895,1.6292,1840899987.0
2007-04-04 08:55:00,1.6292,1.6293,1.62905,1.6291,1151300002.0
2007-04-04 09:00:00,1.6291,1.6295,1.6291,1.6294,2360999999.0
2007-04-04 09:05:00,1.6294,1.6295,1.62915,1.6294,1336599991.0
2007-04-04 09:10:00,1.6294,1.6294,1.6291,1.6292,2118799992.0
2007-04-04 09:15:00,1.6292,1.6293,1.62905,1.6291,1039200006.0
2007-04-04 09:20:00,1.62905,1.6293,1.62905,1.6293,120700000.0
2007-04-04 09:25:00,1.6293,1.6294,1.6292,1.6293,912499992.0
2007-04-04 09:30:00,1.6293,1.6294,1.62915,1.6294,1196799985.0
2007-04-04 09:35:00,1.6294,1.6297,1.6293,1.6295,2970000017.0
2007-04-04 09:40:00,1.6295,1.6296,1.62935,1.6296,1049099994.0
2007-04-04 09:45:00,1.6295,1.6296,1.6293,1.6294,1118099998.0
2007-04-04 09:50:00,1.6294,1.6294,1.62925,1.6293,1513899998.0
2007-04-04 09:55:00,1.6293,1.6295,1.6292,1.6294,783700000.0
2007-04-04 10:00:00,1.6294,1.6294,1.62905,1.62905,1437999993.0
2007-04-04 10:05:00,1.6292,1.6292,1.62905,1.62905,1031199997.0
2007-04-04 10:10:00,1.6291,1.6292,1.629,1.6291,665600003.0
2007-04-04 10:15:00,1.62905,1.6291,1.62845,1.6288,1773399996.0
2007-04-04 10:20:00,1.6288,1.6288,1.6285,1.6286,866300009.0
2007-04-04 10:25:00,1.6286,1.6287,1.62835,1.62835,633799998.0
2007-04-04 10:30:00,1.6284,1.6285,1.62795,1.62805,1049700006.0
2007-04-04 10:35:00,1.6281,1.6282,1.6279,1.6282,1594899993.0
2007-04-04 10:40:00,1.62815,1.6285,1.62805,1.6284,2217199983.0
2007-04-04 10:45:00,1.6285,1.6286,1.6281,1.6284,3001299977.0
2007-04-04 10:50:00,1.62835,1.6291,1.62835,1.62875,1567399997.0
2007-04-04 10:55:00,1.6288,1.6295,1.62865,1.6292,1936799990.0
2007-04-04 11:00:00,1.6292,1.6292,1.62895,1.629,1216600001.0
2007-04-04 11:05:00,1.629,1.6292,1.62895,1.6291,1698299984.0
2007-04-04 11:10:00,1.6291,1.6292,1.62895,1.629,2248299990.0
2007-04-04 11:15:00,1.629,1.6291,1.62895,1.629,1441399991.0
2007-04-04 11:20:00,1.629,1.6292,1.62895,1.6291,1180099997.0
2007-04-04 11:25:00,1.6291,1.6292,1.629,1.62905,755100000.0
2007-04-04 11:30:00,1.62905,1.6295,1.62882,1.6293,1056699996.0
2007-04-04 11:35:00,1.6293,1.6294,1.62925,1.6294,1550199999.0
2007-04-04 11:40:00,1.62935,1.6294,1.6292,1.6293,540000002.0
2007-04-04 11:45:00,1.6293,1.6294,1.62925,1.6294,497300001.0
2007-04-04 11:50:00,1.6294,1.6295,1.6293,1.6294,1003000004.0
2007-04-04 11:55:00,1.6294,1.6294,1.62915,1.62925,1593300001.0
2007-04-04 12:00:00,1.6293,1.62955,1.6293,1.6295,1508799996.0
2007-04-04 12:05:00,1.62945,1.6295,1.62935,1.6294,900299996.0
2007-04-04 12:10:00,1.6294,1.62985,1.6294,1.6294,2875900016.0
2007-04-04 12:15:00,1.6294,1.6297,1.6294,1.6297,1819999997.0
2007-04-04 12:20:00,1.62965,1.6297,1.62945,1.6297,2331800010.0
2007-04-04 12:25:00,1.6297,1.6298,1.62935,1.6295,3486099996.0
2007-04-04 12:30:00,1.6295,1.6296,1.6292,1.6296,1379999997.0
2007-04-04 12:35:00,1.6296,1.6296,1.62935,1.62935,1950899999.0
2007-04-04 12:40:00,1.62935,1.6296,1.62935,1.6294,1454600001.0
2007-04-04 12:45:00,1.6294,1.6295,1.62925,1.6293,1867399987.0
2007-04-04 12:50:00,1.6293,1.6296,1.6293,1.6295,932499997.0
2007-04-04 12:55:00,1.6296,1.6298,1.62955,1.62965,2465400005.0
2007-04-04 13:00:00,1.62965,1.6298,1.62945,1.6297,4939899988.0
2007-04-04 13:05:00,1.6296,1.6297,1.62955,1.6297,1323500006.0
2007-04-04 13:10:00,1.6297,1.6298,1.62955,1.62965,3413599974.0
2007-04-04 13:15:00,1.6297,1.6297,1.62955,1.6297,1093399999.0
2007-04-04 13:20:00,1.62975,1.6298,1.62955,1.62965,1048700005.0
2007-04-04 13:25:00,1.6297,1.6298,1.62932,1.6297,1192699999.0
2007-04-04 13:30:00,1.6297,1.6301,1.6294,1.6295,4388999994.0
2007-04-04 13:35:00,1.62955,1.6298,1.6295,1.6297,1161299999.0
2007-04-04 13:40:00,1.62965,1.6298,1.62935,1.62945,2125699993.0
2007-04-04 13:45:00,1.6295,1.6295,1.62935,1.6294,1014699987.0
2007-04-04 13:50:00,1.62935,1.6296,1.62935,1.6294,682999993.0
2007-04-04 13:55:00,1.6294,1.6297,1.6294,1.62945,543199997.0
2007-04-04 14:00:00,1.6294,1.6295,1.62905,1.62905,1261099991.0
2007-04-04 14:05:00,1.6291,1.6292,1.6284,1.6289,2701000004.0
2007-04-04 14:10:00,1.6289,1.62925,1.62885,1.6291,1246499995.0
2007-04-04 14:15:00,1.6291,1.6296,1.6288,1.6295,2107499989.0
2007-04-04 14:20:00,1.6295,1.6297,1.6294,1.62965,1323300000.0
2007-04-04 14:25:00,1.6296,1.6303,1.6296,1.63,1691999995.0
2007-04-04 14:30:00,1.63,1.6303,1.6298,1.6298,1768499995.0
2007-04-04 14:35:00,1.62975,1.63,1.62965,1.6299,3701399954.0
2007-04-04 14:40:00,1.6299,1.63,1.6294,1.6296,1890400002.0
2007-04-04 14:45:00,1.6296,1.6297,1.62945,1.6295,764600004.0
2007-04-04 14:50:00,1.6295,1.6297,1.62945,1.6295,1548099994.0
2007-04-04 14:55:00,1.6295,1.6296,1.6294,1.6294,1359400001.0
2007-04-04 15:00:00,1.6294,1.6296,1.6287,1.629,2455500007.0
2007-04-04 15:05:00,1.629,1.6293,1.62855,1.6288,2297000006.0
2007-04-04 15:10:00,1.6289,1.6304,1.6289,1.6297,4751700017.0
2007-04-04 15:15:00,1.6296,1.6299,1.62955,1.6297,2186050004.0
2007-04-04 15:20:00,1.6297,1.6298,1.62955,1.6297,2057000001.0
2007-04-04 15:25:00,1.6297,1.62975,1.6295,1.62965,1900799999.0
2007-04-04 15:30:00,1.6296,1.6298,1.62945,1.6296,1724099992.0
2007-04-04 15:35:00,1.6295,1.6297,1.62945,1.6296,744000001.0
2007-04-04 15:40:00,1.6296,1.6296,1.62883,1.6295,1256799960.0
2007-04-04 15:45:00,1.6295,1.6297,1.62945,1.6295,851699996.0
2007-04-04 15:50:00,1.6295,1.6296,1.6294,1.6295,1239699999.0
2007-04-04 15:55:00,1.62935,1.6296,1.6293,1.6295,2344699992.0
2007-04-04 16:00:00,1.6295,1.63,1.6292,1.6298,3287962508.0
2007-04-04 16:05:00,1.62975,1.63,1.6297,1.6297,3499999996.0
2007-04-04 16:10:00,1.6297,1.6297,1.62935,1.6296,3106000018.0
2007-04-04 16:15:00,1.6295,1.6295,1.6289,1.62905,3564362489.0
2007-04-04 16:20:00,1.629,1.6293,1.6289,1.6293,5181199975.0
2007-04-04 16:25:00,1.62925,1.6296,1.62925,1.6296,1653999996.0
2007-04-04 16:30:00,1.6296,1.6297,1.62935,1.6294,1543300004.0
2007-04-04 16:35:00,1.6294,1.6296,1.629,1.6293,3700499995.0
2007-04-04 16:40:00,1.6293,1.6294,1.62905,1.6291,3233799995.0
2007-04-04 16:45:00,1.6291,1.6293,1.62905,1.6292,1389499996.0
2007-04-04 16:50:00,1.62915,1.6294,1.62905,1.6294,1639400009.0
2007-04-04 16:55:00,1.6294,1.6294,1.6289,1.6291,1866300011.0
2007-04-04 17:00:00,1.62905,1.6292,1.62895,1.62915,1761399997.0
2007-04-04 17:05:00,1.62915,1.6294,1.62895,1.6293,2736800014.0
2007-04-04 17:10:00,1.6293,1.6295,1.6291,1.62915,1918600001.0
2007-04-04 17:15:00,1.6292,1.6292,1.62895,1.6292,1158399998.0
2007-04-04 17:20:00,1.6292,1.6297,1.62895,1.6297,1505999995.0
2007-04-04 17:25:00,1.6297,1.6298,1.6295,1.6297,908299999.0
2007-04-04 17:30:00,1.62975,1.6298,1.6292,1.6292,942100001.0
2007-04-04 17:35:00,1.6292,1.6297,1.62915,1.62965,1017499998.0
2007-04-04 17:40:00,1.62965,1.6297,1.6293,1.6294,761800001.0
2007-04-04 17:45:00,1.6294,1.6296,1.62935,1.6294,1016300007.0
2007-04-04 17:50:00,1.6295,1.6297,1.6294,1.6295,1752999991.0
2007-04-04 17:55:00,1.6295,1.6297,1.6292,1.6295,1015924999.0
2007-04-04 18:00:00,1.6295,1.63,1.6295,1.63,1782700012.0
2007-04-04 18:05:00,1.6299,1.63095,1.6299,1.6308,2931699997.0
2007-04-04 18:10:00,1.6308,1.6308,1.63045,1.63065,3111099995.0
2007-04-04 18:15:00,1.6307,1.6308,1.63055,1.6306,793099996.0
2007-04-04 18:20:00,1.6306,1.63175,1.63055,1.6317,1988699996.0
2007-04-04 18:25:00,1.63165,1.6317,1.6313,1.6316,2377299992.0
2007-04-04 18:30:00,1.63155,1.63155,1.63115,1.6313,2910799987.0
2007-04-04 18:35:00,1.6314,1.6316,1.6312,1.6313,2036799996.0
2007-04-04 18:40:00,1.6313,1.6313,1.63095,1.63105,1779999989.0
2007-04-04 18:45:00,1.63105,1.6311,1.63025,1.6303,2160499997.0
2007-04-04 18:50:00,1.6302,1.6303,1.6299,1.63,1736199999.0
2007-04-04 18:55:00,1.63015,1.6304,1.62995,1.6303,1278499992.0
2007-04-04 19:00:00,1.6303,1.6307,1.6302,1.6305,881500004.0
2007-04-04 19:05:00,1.6305,1.6306,1.6302,1.63035,655099997.0
2007-04-04 19:10:00,1.63035,1.6307,1.63035,1.6305,652100001.0
2007-04-04 19:15:00,1.6305,1.6309,1.63005,1.6307,971100003.0
2007-04-04 19:20:00,1.6306,1.6307,1.6304,1.6305,538599999.0
2007-04-04 19:25:00,1.63045,1.6305,1.63025,1.6303,563200002.0
2007-04-04 19:30:00,1.6303,1.6304,1.63025,1.6303,149000000.0
2007-04-04 19:35:00,1.63005,1.6303,1.62954,1.63025,3328500001.0
2007-04-04 19:40:00,1.63015,1.6304,1.62965,1.6301,1450999992.0
2007-04-04 19:45:00,1.6301,1.6303,1.6301,1.6303,240400000.0
2007-04-04 19:50:00,1.6304,1.6304,1.63025,1.6303,400200000.0
2007-04-04 19:55:00,1.6303,1.6304,1.62961,1.6303,1672700016.0
2007-04-04 20:00:00,1.6303,1.6304,1.6303,1.63035,227900000.0
2007-04-04 20:05:00,1.6304,1.6305,1.6298,1.63025,607000000.0
2007-04-04 20:10:00,1.6303,1.6304,1.6302,1.6304,426200001.0
2007-04-04 20:15:00,1.6304,1.6306,1.62988,1.6305,511500001.0
2007-04-04 20:20:00,1.6305,1.6305,1.62962,1.62978,553899998.0
2007-04-04 20:25:00,1.6303,1.6307,1.6303,1.6306,799600000.0
2007-04-04 20:30:00,1.6306,1.6307,1.6305,1.6306,238700000.0
2007-04-04 20:35:00,1.6306,1.6311,1.63055,1.6309,770600003.0
2007-04-04 20:40:00,1.6309,1.631,1.63075,1.63085,488599996.0
2007-04-04 20:45:00,1.63085,1.631,1.6308,1.6308,611899998.0
2007-04-04 20:50:00,1.6308,1.631,1.63055,1.63075,1406300013.0
2007-04-04 20:55:00,1.63075,1.631,1.6306,1.6308,1137299998.0
2007-04-04 21:00:00,1.6309,1.6311,1.6305,1.6307,1590299997.0
2007-04-04 21:05:00,1.63065,1.63085,1.6305,1.63075,991300000.0
2007-04-04 21:10:00,1.63075,1.63085,1.63055,1.63075,537700000.0
2007-04-04 21:15:00,1.63075,1.63085,1.63075,1.6308,266500000.0
2007-04-04 21:20:00,1.6308,1.631,1.6306,1.6307,341600000.0
2007-04-04 21:25:00,1.6308,1.6309,1.6305,1.6308,681499998.0
2007-04-04 21:30:00,1.6308,1.6313,1.6308,1.631,480699998.0
2007-04-04 21:35:00,1.631,1.6313,1.631,1.63105,299199997.0
2007-04-04 21:40:00,1.63105,1.6312,1.63095,1.6311,358199999.0
2007-04-04 21:45:00,1.6311,1.6311,1.63095,1.631,347700000.0
2007-04-04 21:50:00,1.63095,1.6311,1.63055,1.631,543099994.0
2007-04-04 21:55:00,1.631,1.6312,1.631,1.631,292100000.0
2007-04-04 22:00:00,1.631,1.6311,1.6308,1.6309,345799999.0
2007-04-04 22:05:00,1.6309,1.6309,1.63075,1.6309,173200001.0
2007-04-04 22:10:00,1.6309,1.631,1.63075,1.631,259499999.0
2007-04-04 22:15:00,1.631,1.6312,1.63056,1.631,592500000.0
2007-04-04 22:20:00,1.6312,1.6313,1.6311,1.6312,207600000.0
2007-04-04 22:25:00,1.6312,1.6312,1.631,1.631,180000000.0
2007-04-04 22:30:00,1.63094,1.6311,1.63065,1.631,355500000.0
2007-04-04 22:35:00,1.631,1.6311,1.63085,1.631,172599999.0
2007-04-04 22:40:00,1.631,1.63115,1.6309,1.63105,218400000.0
2007-04-04 22:45:00,1.6311,1.6311,1.63085,1.631,172599998.0
2007-04-04 22:50:00,1.631,1.631,1.62995,1.62995,249599997.0
2007-04-04 22:55:00,1.6308,1.6308,1.63045,1.6306,310900000.0
2007-04-04 23:00:00,1.6306,1.6308,1.6306,1.6306,52000000.0
2007-04-04 23:05:00,1.6306,1.63085,1.6305,1.6307,243800000.0
2007-04-04 23:10:00,1.6308,1.6308,1.63018,1.6307,219700003.0
2007-04-04 23:15:00,1.6309,1.6309,1.6307,1.6308,58800000.0
2007-04-04 23:20:00,1.6307,1.6308,1.63043,1.6308,144099996.0
2007-04-04 23:25:00,1.6309,1.6312,1.63052,1.6312,224999996.0
2007-04-04 23:30:00,1.6313,1.6314,1.631,1.6313,308499997.0
2007-04-04 23:35:00,1.6312,1.6313,1.631,1.6312,206900000.0
2007-04-04 23:40:00,1.6312,1.6312,1.63075,1.63099,335399998.0
2007-04-04 23:45:00,1.6312,1.6312,1.63076,1.6312,432500005.0
2007-04-04 23:50:00,1.63103,1.6313,1.63087,1.63119,406400003.0
2007-04-04 23:55:00,1.63103,1.6312,1.63094,1.6312,79100000.0
2007-04-05 00:00:00,1.6312,1.6312,1.63093,1.6312,176799995.0
2007-04-05 00:05:00,1.6312,1.6312,1.63042,1.63094,813099999.0
2007-04-05 00:10:00,1.6308,1.6312,1.63074,1.63115,503000002.0
2007-04-05 00:15:00,1.6311,1.6312,1.63037,1.63066,363499996.0
2007-04-05 00:20:00,1.6312,1.6312,1.63105,1.6312,416900002.0
2007-04-05 00:25:00,1.63125,1.6313,1.63115,1.6312,195500000.0
2007-04-05 00:30:00,1.6312,1.6313,1.6311,1.6312,160800000.0
2007-04-05 00:35:00,1.6312,1.6313,1.6306,1.6306,605300000.0
2007-04-05 00:40:00,1.6306,1.6307,1.62982,1.6307,229199997.0
2007-04-05 00:45:00,1.6306,1.6307,1.63011,1.6305,432799998.0
2007-04-05 00:50:00,1.63029,1.6307,1.6302,1.6307,159200000.0
2007-04-05 00:55:00,1.6307,1.6307,1.6307,1.6307,112000000.0
2007-04-05 01:00:00,1.6307,1.6308,1.63055,1.6306,209400000.0
2007-04-05 01:05:00,1.6307,1.6308,1.6306,1.6307,464100000.0
2007-04-05 01:10:00,1.6307,1.63085,1.63065,1.6307,363500001.0
2007-04-05 01:15:00,1.63055,1.6307,1.63,1.6307,603700003.0
2007-04-05 01:20:00,1.6308,1.63085,1.63055,1.6307,1018100000.0
2007-04-05 01:25:00,1.6308,1.6308,1.63065,1.6307,287300004.0
2007-04-05 01:30:00,1.63065,1.6307,1.6305,1.6306,604999993.0
2007-04-05 01:35:00,1.6306,1.6307,1.63055,1.6306,659800004.0
2007-04-05 01:40:00,1.6306,1.63075,1.6305,1.6307,462700004.0
2007-04-05 01:45:00,1.63075,1.6312,1.63075,1.631,479100001.0
2007-04-05 01:50:00,1.631,1.631,1.63044,1.631,569099993.0
2007-04-05 01:55:00,1.63105,1.63105,1.63085,1.63085,382099999.0
2007-04-05 02:00:00,1.63095,1.631,1.63046,1.6308,598399998.0
2007-04-05 02:05:00,1.6308,1.6309,1.63042,1.6308,602400006.0
2007-04-05 02:10:00,1.6308,1.6309,1.6307,1.63085,398400000.0
2007-04-05 02:15:00,1.6308,1.6309,1.63014,1.6308,867100014.0
2007-04-05 02:20:00,1.6309,1.6309,1.63065,1.6307,942399993.0
2007-04-05 02:25:00,1.63065,1.6308,1.63055,1.6306,1220499996.0
2007-04-05 02:30:00,1.6306,1.6307,1.6304,1.6305,486000004.0
2007-04-05 02:35:00,1.6304,1.6306,1.63018,1.6305,328699997.0
2007-04-05 02:40:00,1.62998,1.63042,1.62977,1.63027,675000005.0
2007-04-05 02:45:00,1.6305,1.6305,1.63001,1.63045,454399996.0
2007-04-05 02:50:00,1.63028,1.6306,1.63006,1.63055,388900000.0
2007-04-05 02:55:00,1.6306,1.6306,1.63045,1.6306,108500000.0
2007-04-05 03:00:00,1.63055,1.6306,1.6305,1.6305,212799999.0
2007-04-05 03:05:00,1.6305,1.6305,1.62977,1.6305,198000000.0
2007-04-05 03:10:00,1.6305,1.6305,1.63045,1.6305,195200000.0
2007-04-05 03:15:00,1.6305,1.6306,1.6304,1.6305,265600000.0
2007-04-05 03:20:00,1.6306,1.6306,1.62965,1.6305,252900000.0
2007-04-05 03:25:00,1.6306,1.6306,1.63005,1.6303,215199995.0
2007-04-05 03:30:00,1.63055,1.6306,1.63001,1.6306,167300001.0
2007-04-05 03:35:00,1.6306,1.6306,1.62985,1.6306,255700005.0
2007-04-05 03:40:00,1.6306,1.6306,1.63004,1.6306,335199998.0
2007-04-05 03:45:00,1.63033,1.6306,1.62998,1.6306,382099993.0
2007-04-05 03:50:00,1.63028,1.6308,1.6299,1.63055,540399996.0
2007-04-05 03:55:00,1.6305,1.6307,1.6305,1.6306,377099998.0
2007-04-05 04:00:00,1.6306,1.6306,1.63045,1.6305,251300003.0
2007-04-05 04:05:00,1.6305,1.6305,1.62992,1.63045,298899996.0
2007-04-05 04:10:00,1.6301,1.6306,1.62989,1.6305,458699998.0
2007-04-05 04:15:00,1.6305,1.6306,1.63045,1.6305,475099999.0
2007-04-05 04:20:00,1.6305,1.6306,1.6303,1.6303,613499999.0
2007-04-05 04:25:00,1.6303,1.6303,1.63025,1.6303,245400000.0
2007-04-05 04:30:00,1.6303,1.63035,1.63025,1.6303,227999999.0
2007-04-05 04:35:00,1.6303,1.6304,1.6302,1.63025,276700001.0
2007-04-05 04:40:00,1.62994,1.63035,1.62986,1.6303,796899990.0
2007-04-05 04:45:00,1.63035,1.6304,1.6303,1.6304,348700006.0
2007-04-05 04:50:00,1.63035,1.6305,1.6303,1.6305,487200001.0
2007-04-05 04:55:00,1.6306,1.6311,1.6305,1.631,813900003.0
2007-04-05 05:00:00,1.631,1.631,1.63045,1.6305,1391000002.0
2007-04-05 05:05:00,1.6306,1.6308,1.6306,1.6307,294500003.0
2007-04-05 05:10:00,1.6307,1.6307,1.63045,1.6305,457200001.0
2007-04-05 05:15:00,1.63036,1.6306,1.62979,1.63034,686900002.0
2007-04-05 05:20:00,1.63022,1.63064,1.63019,1.6306,351800000.0
2007-04-05 05:25:00,1.6306,1.6306,1.63004,1.63043,382000006.0
2007-04-05 05:30:00,1.6306,1.6306,1.63013,1.6306,135999997.0
2007-04-05 05:35:00,1.63032,1.6306,1.6299,1.63042,351199997.0
2007-04-05 05:40:00,1.63043,1.6307,1.6301,1.63039,569400000.0
2007-04-05 05:45:00,1.6306,1.6306,1.63004,1.63028,473299998.0
2007-04-05 05:50:00,1.63024,1.6306,1.63007,1.63034,463200004.0
2007-04-05 05:55:00,1.63048,1.6306,1.6304,1.6305,542200007.0
2007-04-05 06:00:00,1.6305,1.6305,1.63035,1.6304,656399998.0
2007-04-05 06:05:00,1.6304,1.6305,1.63025,1.6303,289800000.0
2007-04-05 06:10:00,1.6304,1.6304,1.63025,1.6303,261600001.0
2007-04-05 06:15:00,1.6303,1.6303,1.6303,1.6303,194400000.0
2007-04-05 06:20:00,1.6303,1.6304,1.6303,1.6304,102400000.0
2007-04-05 06:25:00,1.6304,1.6304,1.6303,1.63035,119199999.0
2007-04-05 06:30:00,1.6304,1.6304,1.6298,1.63002,235499999.0
2007-04-05 06:35:00,1.6304,1.63045,1.62998,1.6302,503500003.0
2007-04-05 06:40:00,1.63014,1.6304,1.62959,1.6302,957799998.0
2007-04-05 06:45:00,1.6299,1.6303,1.62958,1.6303,381899999.0
2007-04-05 06:50:00,1.6304,1.6304,1.6302,1.63035,148000000.0
2007-04-05 06:55:00,1.6303,1.6304,1.6303,1.6304,110400000.0
2007-04-05 07:00:00,1.6303,1.6303,1.62971,1.63023,701099999.0
2007-04-05 07:05:00,1.63035,1.6305,1.6301,1.6304,335100000.0
2007-04-05 07:10:00,1.6304,1.6305,1.63035,1.63045,401400003.0
2007-04-05 07:15:00,1.6305,1.6305,1.6299,1.63035,465299999.0
2007-04-05 07:20:00,1.63035,1.6305,1.63035,1.6305,402300001.0
2007-04-05 07:25:00,1.6305,1.63055,1.6303,1.6305,712900006.0
2007-04-05 07:30:00,1.63045,1.6305,1.63035,1.6305,517200001.0
2007-04-05 07:35:00,1.6305,1.6305,1.6304,1.6305,149600000.0
2007-04-05 07:40:00,1.6305,1.6306,1.63045,1.6305,389600000.0
2007-04-05 07:45:00,1.6305,1.6306,1.63045,1.6306,727800000.0
2007-04-05 07:50:00,1.63055,1.63055,1.63035,1.6305,511999993.0
2007-04-05 07:55:00,1.6305,1.6306,1.63035,1.63055,635300004.0
2007-04-05 08:00:00,1.6306,1.6306,1.63045,1.6305,326500002.0
2007-04-05 08:05:00,1.6305,1.6307,1.6304,1.6306,509300001.0
2007-04-05 08:10:00,1.6306,1.6308,1.6305,1.6306,1235800004.0
2007-04-05 08:15:00,1.6307,1.6307,1.6303,1.6306,849599997.0
2007-04-05 08:20:00,1.6307,1.6307,1.6305,1.6306,310400001.0
2007-04-05 08:25:00,1.6306,1.6306,1.6304,1.6305,325100002.0
2007-04-05 08:30:00,1.63045,1.6308,1.6303,1.6306,1254100004.0
2007-04-05 08:35:00,1.6306,1.6309,1.63045,1.6307,1931900015.0
2007-04-05 08:40:00,1.6307,1.6307,1.63035,1.63045,860399994.0
2007-04-05 08:45:00,1.6304,1.6312,1.63035,1.63095,1336599998.0
2007-04-05 08:50:00,1.63095,1.6313,1.63095,1.6311,946899984.0
2007-04-05 08:55:00,1.6311,1.6312,1.63105,1.6311,900899995.0
2007-04-05 09:00:00,1.63105,1.63135,1.6309,1.6311,1591399986.0
2007-04-05 09:05:00,1.6311,1.6311,1.63065,1.6308,939099994.0
2007-04-05 09:10:00,1.6308,1.6309,1.63065,1.63065,1112699998.0
2007-04-05 09:15:00,1.6307,1.6308,1.6307,1.6307,484399995.0
2007-04-05 09:20:00,1.6307,1.6309,1.63065,1.6308,1346399988.0
2007-04-05 09:25:00,1.63075,1.6309,1.63065,1.6308,848399997.0
2007-04-05 09:30:00,1.6308,1.6309,1.63065,1.6307,847900000.0
2007-04-05 09:35:00,1.6308,1.6309,1.63065,1.6307,799599994.0
2007-04-05 09:40:00,1.6308,1.6311,1.63075,1.631,721899998.0
2007-04-05 09:45:00,1.6311,1.63125,1.63085,1.6312,898800005.0
2007-04-05 09:50:00,1.6312,1.6312,1.63105,1.6311,207699999.0
2007-04-05 09:55:00,1.6311,1.6312,1.631,1.631,774100001.0
2007-04-05 10:00:00,1.631,1.6311,1.63095,1.63095,246300000.0
2007-04-05 10:05:00,1.631,1.6312,1.631,1.6312,209899999.0
2007-04-05 10:10:00,1.6312,1.6317,1.6311,1.6316,1066700001.0
2007-04-05 10:15:00,1.6316,1.6317,1.63145,1.6316,719500002.0
2007-04-05 10:20:00,1.63155,1.6317,1.6314,1.6315,967599999.0
2007-04-05 10:25:00,1.6315,1.6316,1.6312,1.6313,703800003.0
2007-04-05 10:30:00,1.6313,1.6315,1.6312,1.6315,767999998.0
2007-04-05 10:35:00,1.6315,1.6316,1.63135,1.6314,1548599991.0
2007-04-05 10:40:00,1.6314,1.6314,1.63115,1.6312,724700001.0
2007-04-05 10:45:00,1.6312,1.63135,1.63115,1.6313,1142199990.0
2007-04-05 10:50:00,1.6313,1.6314,1.6312,1.6312,558799994.0
2007-04-05 10:55:00,1.6312,1.6316,1.6312,1.6316,715500004.0
2007-04-05 11:00:00,1.6316,1.6316,1.63135,1.6314,1178000002.0
2007-04-05 11:05:00,1.6314,1.6315,1.63135,1.6315,658999992.0
2007-04-05 11:10:00,1.6315,1.6315,1.6313,1.6314,522599998.0
2007-04-05 11:15:00,1.6314,1.6314,1.63115,1.6313,1372099994.0
2007-04-05 11:20:00,1.6313,1.6314,1.63115,1.63125,1418200002.0
2007-04-05 11:25:00,1.6312,1.6313,1.63115,1.6313,1151299994.0
2007-04-05 11:30:00,1.6313,1.6313,1.63095,1.6312,1180900003.0
2007-04-05 11:35:00,1.6312,1.6314,1.63115,1.6313,475800000.0
2007-04-05 11:40:00,1.6313,1.6314,1.6312,1.6313,979899992.0
2007-04-05 11:45:00,1.6313,1.6314,1.63115,1.6312,1513900008.0
2007-04-05 11:50:00,1.6312,1.6312,1.6309,1.6312,1876599990.0
2007-04-05 11:55:00,1.6312,1.6313,1.63105,1.6312,1054900005.0
2007-04-05 12:00:00,1.6312,1.6313,1.63115,1.6312,859200000.0
2007-04-05 12:05:00,1.6312,1.6313,1.63115,1.6313,567799999.0
2007-04-05 12:10:00,1.6313,1.6313,1.63115,1.6312,941399998.0
2007-04-05 12:15:00,1.6312,1.6312,1.63105,1.6311,824900001.0
2007-04-05 12:20:00,1.63105,1.6312,1.63095,1.6312,968799999.0
2007-04-05 12:25:00,1.6312,1.6312,1.63045,1.63072,875300007.0
2007-04-05 12:30:00,1.63073,1.6313,1.63068,1.6312,1254200007.0
2007-04-05 12:35:00,1.6311,1.6312,1.6311,1.6312,746499998.0
2007-04-05 12:40:00,1.6312,1.6312,1.63028,1.63032,1543700007.0
2007-04-05 12:45:00,1.631,1.6311,1.63046,1.6311,1609799991.0
2007-04-05 12:50:00,1.6311,1.6314,1.6311,1.6312,923299995.0
2007-04-05 12:55:00,1.6312,1.6314,1.63105,1.6312,1293400003.0
2007-04-05 13:00:00,1.6312,1.6312,1.631,1.6311,2293500000.0
2007-04-05 13:05:00,1.6311,1.6312,1.631,1.63115,2494199999.0
2007-04-05 13:10:00,1.63115,1.6313,1.6308,1.631,2312500001.0
2007-04-05 13:15:00,1.631,1.631,1.6307,1.6307,1288099995.0
2007-04-05 13:20:00,1.63065,1.6311,1.63045,1.6311,2614599997.0
2007-04-05 13:25:00,1.6311,1.6311,1.6308,1.631,853399995.0
2007-04-05 13:30:00,1.631,1.6311,1.63085,1.631,1423299993.0
2007-04-05 13:35:00,1.631,1.631,1.63075,1.6308,1256599993.0
2007-04-05 13:40:00,1.6309,1.631,1.63085,1.6309,2727699975.0
2007-04-05 13:45:00,1.6309,1.6312,1.63085,1.6312,1624200000.0
2007-04-05 13:50:00,1.6311,1.6313,1.63095,1.63115,1489399994.0
2007-04-05 13:55:00,1.63115,1.63135,1.6311,1.6313,2134999992.0
2007-04-05 14:00:00,1.6313,1.6314,1.6312,1.63125,1840500004.0
2007-04-05 14:05:00,1.63125,1.6313,1.6309,1.6309,1521699996.0
2007-04-05 14:10:00,1.6309,1.631,1.63075,1.63085,2460299990.0
2007-04-05 14:15:00,1.63085,1.6313,1.63085,1.63125,1744299999.0
2007-04-05 14:20:00,1.63125,1.6313,1.63115,1.6312,1892600008.0
2007-04-05 14:25:00,1.6312,1.6313,1.63105,1.6312,2980899976.0
2007-04-05 14:30:00,1.6313,1.6314,1.6312,1.6314,1934099999.0
2007-04-05 14:35:00,1.6314,1.6315,1.6313,1.63135,1712199990.0
2007-04-05 14:40:00,1.63135,1.6315,1.63135,1.63135,3150000006.0
2007-04-05 14:45:00,1.63135,1.6315,1.63125,1.6314,2855999975.0
2007-04-05 14:50:00,1.6314,1.6315,1.63105,1.63115,4338499986.0
2007-04-05 14:55:00,1.6312,1.6312,1.6308,1.6312,3106900004.0
2007-04-05 15:00:00,1.6312,1.6312,1.6308,1.6309,3032899983.0
2007-04-05 15:05:00,1.6309,1.6311,1.6308,1.6309,1797549997.0
2007-04-05 15:10:00,1.631,1.631,1.62955,1.6305,7458599984.0
2007-04-05 15:15:00,1.6305,1.63055,1.62995,1.63025,4522599985.0
2007-04-05 15:20:00,1.6302,1.6302,1.6292,1.6298,7210600005.0
2007-04-05 15:25:00,1.6298,1.6299,1.6291,1.62965,5023899991.0
2007-04-05 15:30:00,1.6296,1.63,1.6294,1.6299,3186100005.0
2007-04-05 15:35:00,1.6299,1.63,1.62945,1.6298,4513899972.0
2007-04-05 15:40:00,1.6299,1.6299,1.6295,1.6295,2113600007.0
2007-04-05 15:45:00,1.6295,1.6299,1.6294,1.6296,2743500001.0
2007-04-05 15:50:00,1.6296,1.6297,1.62925,1.6296,2374999995.0
2007-04-05 15:55:00,1.6296,1.6298,1.62935,1.6296,3490099990.0
2007-04-05 16:00:00,1.6297,1.6298,1.62935,1.62975,3726000004.0
2007-04-05 16:05:00,1.62975,1.63,1.6296,1.6299,2353099995.0
2007-04-05 16:10:00,1.62985,1.63,1.62965,1.62965,2466300000.0
2007-04-05 16:15:00,1.62965,1.6299,1.6296,1.6297,1978999995.0
2007-04-05 16:20:00,1.62965,1.6303,1.62965,1.63005,1737899995.0
2007-04-05 16:25:00,1.63005,1.63035,1.6299,1.6302,1914999998.0
2007-04-05 16:30:00,1.6302,1.6303,1.6301,1.6302,1817999995.0
2007-04-05 16:35:00,1.6302,1.631,1.63015,1.6307,3496100024.0
2007-04-05 16:40:00,1.6307,1.6307,1.6305,1.6305,1342999996.0
2007-04-05 16:45:00,1.6305,1.6306,1.6304,1.6306,2003499984.0
2007-04-05 16:50:00,1.6306,1.63085,1.63045,1.6305,1838099994.0
2007-04-05 16:55:00,1.6305,1.63055,1.6298,1.63015,2805100002.0
2007-04-05 17:00:00,1.63015,1.6303,1.62985,1.6303,2043800012.0
2007-04-05 17:05:00,1.6303,1.6305,1.63025,1.6304,1300300003.0
2007-04-05 17:10:00,1.63035,1.6304,1.62995,1.6301,2237999989.0
2007-04-05 17:15:00,1.6301,1.6301,1.6298,1.63,980200002.0
2007-04-05 17:20:00,1.63,1.63,1.62985,1.63,1134699986.0
2007-04-05 17:25:00,1.63,1.6305,1.63,1.6303,1949099996.0
2007-04-05 17:30:00,1.6303,1.6304,1.63005,1.63015,3353499990.0
2007-04-05 17:35:00,1.63025,1.6303,1.6299,1.63,1898899982.0
2007-04-05 17:40:00,1.63,1.6301,1.6299,1.6299,890299993.0
2007-04-05 17:45:00,1.6299,1.63,1.6298,1.63,274700001.0
2007-04-05 17:50:00,1.63,1.63,1.62975,1.63,1630099977.0
2007-04-05 17:55:00,1.63,1.6306,1.63,1.6305,1692699991.0
2007-04-05 18:00:00,1.6305,1.6306,1.6303,1.6306,1463099992.0
2007-04-05 18:05:00,1.6306,1.631,1.63055,1.6307,2177499991.0
2007-04-05 18:10:00,1.6307,1.6313,1.6306,1.6311,3072799992.0
2007-04-05 18:15:00,1.6311,1.6312,1.6308,1.6309,828799998.0
2007-04-05 18:20:00,1.63085,1.6309,1.6305,1.6306,2447399999.0
2007-04-05 18:25:00,1.63055,1.6306,1.63045,1.6305,1685300002.0
2007-04-05 18:30:00,1.6305,1.63055,1.6303,1.63045,1194599999.0
2007-04-05 18:35:00,1.6305,1.6305,1.63025,1.6304,1246700006.0
2007-04-05 18:40:00,1.6304,1.6305,1.63035,1.63045,2939199983.0
2007-04-05 18:45:00,1.63045,1.6306,1.6304,1.6306,1323199982.0
2007-04-05 18:50:00,1.6306,1.6306,1.6303,1.6303,764999996.0
2007-04-05 18:55:00,1.6303,1.6304,1.63005,1.6302,1102600002.0
2007-04-05 19:00:00,1.6302,1.6303,1.63005,1.6302,1331999997.0
2007-04-05 19:05:00,1.6302,1.63045,1.6301,1.6304,1796099982.0
2007-04-05 19:10:00,1.6304,1.6306,1.62993,1.63055,2184099986.0
2007-04-05 19:15:00,1.63055,1.6307,1.63045,1.6306,354899998.0
2007-04-05 19:20:00,1.6306,1.6308,1.63045,1.6305,1070999989.0
2007-04-05 19:25:00,1.6305,1.6308,1.63045,1.6307,1635399973.0
2007-04-05 19:30:00,1.6307,1.6308,1.6305,1.63055,1458500000.0
2007-04-05 19:35:00,1.6305,1.6308,1.63045,1.63055,1004899998.0
2007-04-05 19:40:00,1.6305,1.6307,1.63045,1.6307,1126799992.0
2007-04-05 19:45:00,1.6306,1.6308,1.63055,1.6308,702999999.0
2007-04-05 19:50:00,1.6308,1.6308,1.63065,1.6307,382800002.0
2007-04-05 19:55:00,1.6307,1.6313,1.6307,1.631,820800005.0
2007-04-05 20:00:00,1.63085,1.6311,1.63075,1.631,512199998.0
2007-04-05 20:05:00,1.6311,1.6311,1.63085,1.631,412800000.0
2007-04-05 20:10:00,1.631,1.6312,1.63095,1.63105,596399998.0
2007-04-05 20:15:00,1.6312,1.6312,1.631,1.63105,264599999.0
2007-04-05 20:20:00,1.63105,1.6311,1.63062,1.6311,455099996.0
2007-04-05 20:25:00,1.6311,1.6311,1.63085,1.631,550699999.0
2007-04-05 20:30:00,1.631,1.63105,1.6309,1.631,479799999.0
2007-04-05 20:35:00,1.631,1.631,1.6309,1.6309,193600000.0
2007-04-05 20:40:00,1.6309,1.6312,1.63085,1.63115,786200002.0
2007-04-05 20:45:00,1.6312,1.6314,1.6312,1.6314,561999999.0
2007-04-05 20:50:00,1.6314,1.6315,1.63135,1.63135,1212299986.0
2007-04-05 20:55:00,1.6314,1.6316,1.63125,1.6315,1280899995.0
2007-04-05 21:00:00,1.6315,1.6315,1.6313,1.6315,344300000.0
2007-04-05 21:05:00,1.6315,1.6315,1.63101,1.63108,659399997.0
2007-04-05 21:10:00,1.6316,1.6318,1.6315,1.63165,943500000.0
2007-04-05 21:15:00,1.6317,1.6317,1.6314,1.6314,1326199990.0
2007-04-05 21:20:00,1.6313,1.6315,1.6313,1.6314,495900000.0
2007-04-05 21:25:00,1.6314,1.63145,1.6313,1.6313,266100000.0
2007-04-05 21:30:00,1.6313,1.6315,1.63125,1.6314,646099995.0
2007-04-05 21:35:00,1.6314,1.6316,1.63107,1.6315,284200000.0
2007-04-05 21:40:00,1.6315,1.6316,1.63113,1.6316,173699999.0
2007-04-05 21:45:00,1.6315,1.6317,1.63145,1.6315,654199997.0
2007-04-05 21:50:00,1.6315,1.6317,1.6315,1.6316,811299993.0
2007-04-05 21:55:00,1.6316,1.6316,1.63145,1.6316,571500003.0
2007-04-05 22:00:00,1.6316,1.6316,1.63145,1.6315,700500001.0
2007-04-05 22:05:00,1.6315,1.6318,1.63135,1.6316,304800002.0
2007-04-05 22:10:00,1.6316,1.6316,1.63086,1.6316,1045399989.0
2007-04-05 22:15:00,1.6316,1.6317,1.63085,1.63155,298699998.0
2007-04-05 22:20:00,1.63155,1.6316,1.63097,1.63149,251199998.0
2007-04-05 22:25:00,1.6315,1.6317,1.63094,1.63155,181200002.0
2007-04-05 22:30:00,1.6316,1.6317,1.63114,1.6316,233100000.0
2007-04-05 22:35:00,1.6316,1.6318,1.63155,1.6316,322700000.0
2007-04-05 22:40:00,1.6317,1.6318,1.63084,1.6316,520400004.0
2007-04-05 22:45:00,1.6316,1.6317,1.63112,1.6317,250600000.0
2007-04-05 22:50:00,1.6317,1.6317,1.63104,1.6316,102500000.0
2007-04-05 22:55:00,1.6316,1.6318,1.63155,1.6316,194300000.0
2007-04-05 23:00:00,1.6316,1.6317,1.6315,1.6316,233200000.0
2007-04-05 23:05:00,1.6316,1.6317,1.63108,1.6316,516399995.0
2007-04-05 23:10:00,1.6316,1.6316,1.63092,1.63115,683199998.0
2007-04-05 23:15:00,1.6316,1.6316,1.63103,1.6316,678799990.0
2007-04-05 23:20:00,1.6317,1.6317,1.6315,1.6316,347399999.0
2007-04-05 23:25:00,1.6316,1.6317,1.6312,1.6317,312799996.0
2007-04-05 23:30:00,1.63165,1.6318,1.63165,1.6317,65600000.0
2007-04-05 23:35:00,1.6317,1.6317,1.6316,1.6316,65600000.0
2007-04-05 23:40:00,1.6316,1.6317,1.6315,1.6316,243399998.0
2007-04-05 23:45:00,1.6316,1.6317,1.6315,1.6316,143200000.0
2007-04-05 23:50:00,1.63165,1.6317,1.631,1.6315,428899999.0
2007-04-05 23:55:00,1.6315,1.6319,1.63145,1.63145,516499998.0
2007-04-06 00:00:00,1.6315,1.6317,1.6315,1.63155,343500001.0
2007-04-06 00:05:00,1.63155,1.63165,1.63155,1.6316,145599999.0
2007-04-06 00:10:00,1.6316,1.6317,1.63085,1.6316,315799999.0
2007-04-06 00:15:00,1.6316,1.6316,1.63098,1.63155,203999998.0
2007-04-06 00:20:00,1.63155,1.6318,1.6313,1.6317,275099997.0
2007-04-06 00:25:00,1.63145,1.63165,1.63116,1.63165,774799996.0
2007-04-06 00:30:00,1.63165,1.63165,1.6311,1.6316,597299992.0
2007-04-06 00:35:00,1.63155,1.6316,1.63093,1.63135,578900000.0
2007-04-06 00:40:00,1.6316,1.6316,1.63126,1.6315,447200000.0
2007-04-06 00:45:00,1.6315,1.6316,1.63085,1.63136,301800000.0
2007-04-06 00:50:00,1.6316,1.6316,1.63145,1.6316,339900000.0
2007-04-06 00:55:00,1.6315,1.6316,1.63081,1.6315,1793199984.0
2007-04-06 01:00:00,1.6315,1.6315,1.63107,1.6315,2722099988.0
2007-04-06 01:05:00,1.63142,1.63155,1.63123,1.63145,1829300000.0
2007-04-06 01:10:00,1.6315,1.63155,1.63107,1.63155,376900004.0
2007-04-06 01:15:00,1.6314,1.63155,1.63075,1.6314,574600005.0
2007-04-06 01:20:00,1.63121,1.63155,1.63078,1.63155,403900000.0
2007-04-06 01:25:00,1.63155,1.63155,1.63145,1.6315,207000001.0
2007-04-06 01:30:00,1.63125,1.63155,1.63108,1.63155,283199997.0
2007-04-06 01:35:00,1.63155,1.63155,1.6309,1.63137,1274499991.0
2007-04-06 01:40:00,1.63129,1.63155,1.63074,1.6313,1707999999.0
2007-04-06 01:45:00,1.63155,1.63155,1.63101,1.63148,658200003.0
2007-04-06 01:50:00,1.6315,1.6316,1.63095,1.6315,605699995.0
2007-04-06 01:55:00,1.6315,1.6316,1.63145,1.6316,420600000.0
2007-04-06 02:00:00,1.6316,1.6316,1.63145,1.63145,407900000.0
2007-04-06 02:05:00,1.63145,1.6315,1.63082,1.63082,367700001.0
2007-04-06 02:10:00,1.63086,1.6313,1.6307,1.63108,355900002.0
2007-04-06 02:15:00,1.6313,1.6314,1.6313,1.6314,674500001.0
2007-04-06 02:20:00,1.63135,1.63135,1.63036,1.6313,1228199997.0
2007-04-06 02:25:00,1.6313,1.6314,1.6313,1.63135,786400000.0
2007-04-06 02:30:00,1.6313,1.6314,1.6313,1.6313,578900000.0
2007-04-06 02:35:00,1.63077,1.6313,1.63072,1.63125,390400004.0
2007-04-06 02:40:00,1.6309,1.6313,1.63067,1.63098,521200001.0
2007-04-06 02:45:00,1.63101,1.6314,1.6306,1.6306,568100003.0
2007-04-06 02:50:00,1.6313,1.63137,1.63068,1.6313,632099992.0
2007-04-06 02:55:00,1.6313,1.6313,1.63061,1.63105,268200000.0
2007-04-06 03:00:00,1.63105,1.6312,1.63105,1.6312,711199999.0
2007-04-06 03:05:00,1.63115,1.63125,1.63079,1.63115,306500000.0
2007-04-06 03:10:00,1.6312,1.63125,1.63115,1.63125,167600000.0
2007-04-06 03:15:00,1.63125,1.6313,1.63115,1.63115,261100000.0
2007-04-06 03:20:00,1.63044,1.6312,1.63044,1.6312,274499998.0
2007-04-06 03:25:00,1.63115,1.63123,1.63089,1.6312,414499999.0
2007-04-06 03:30:00,1.6312,1.6312,1.63061,1.63067,314700002.0
2007-04-06 03:35:00,1.63114,1.6312,1.6307,1.63115,667900011.0
2007-04-06 03:40:00,1.63101,1.63114,1.63042,1.63072,823099997.0
2007-04-06 03:45:00,1.63102,1.63118,1.63074,1.63112,934599994.0
2007-04-06 03:50:00,1.63088,1.63122,1.63074,1.63092,377600000.0
2007-04-06 03:55:00,1.6312,1.63125,1.63081,1.63102,410299998.0
2007-04-06 04:00:00,1.63119,1.63125,1.6306,1.63115,327600000.0
2007-04-06 04:05:00,1.63105,1.6312,1.63057,1.63088,523199998.0
2007-04-06 04:10:00,1.6312,1.6313,1.63079,1.63107,343100000.0
2007-04-06 04:15:00,1.63086,1.6312,1.63077,1.631,291500000.0
2007-04-06 04:20:00,1.63073,1.6312,1.63073,1.6312,138400000.0
2007-04-06 04:25:00,1.63108,1.6313,1.6308,1.6312,393699996.0
2007-04-06 04:30:00,1.63093,1.6313,1.6305,1.63125,509899993.0
2007-04-06 04:35:00,1.63125,1.6314,1.6309,1.6314,208199999.0
2007-04-06 04:40:00,1.63095,1.6314,1.6308,1.63108,368400000.0
2007-04-06 04:45:00,1.6314,1.6315,1.63125,1.6314,400100001.0
2007-04-06 04:50:00,1.6314,1.6315,1.63098,1.63135,338100000.0
2007-04-06 04:55:00,1.63135,1.6315,1.63135,1.6314,256000000.0
2007-04-06 05:00:00,1.6314,1.6314,1.63064,1.63127,392200000.0
2007-04-06 05:05:00,1.63117,1.63135,1.63068,1.63111,266200000.0
2007-04-06 05:10:00,1.6312,1.6313,1.63072,1.6313,175999998.0
2007-04-06 05:15:00,1.6314,1.6315,1.63072,1.6314,201800000.0
2007-04-06 05:20:00,1.6314,1.6314,1.631,1.6314,403599995.0
2007-04-06 05:25:00,1.6315,1.6315,1.63075,1.63117,315700000.0
2007-04-06 05:30:00,1.63063,1.63148,1.63062,1.63103,273600000.0
2007-04-06 05:35:00,1.6314,1.6314,1.6312,1.6313,477900000.0
2007-04-06 05:40:00,1.6313,1.63135,1.63057,1.63107,367399996.0
2007-04-06 05:45:00,1.63135,1.63135,1.63068,1.6313,314499998.0
2007-04-06 05:50:00,1.63095,1.6313,1.63075,1.631,397199998.0
2007-04-06 05:55:00,1.63125,1.6314,1.63085,1.63125,413000001.0
2007-04-06 06:00:00,1.63125,1.6313,1.63065,1.6313,549000002.0
2007-04-06 06:05:00,1.63135,1.6314,1.63097,1.63135,323900000.0
2007-04-06 06:10:00,1.63135,1.6314,1.6312,1.63135,436800000.0
2007-04-06 06:15:00,1.63135,1.6315,1.6313,1.63135,537800000.0
2007-04-06 06:20:00,1.6314,1.6317,1.6313,1.6317,283400000.0
2007-04-06 06:25:00,1.6317,1.6318,1.63118,1.6316,769400000.0
2007-04-06 06:30:00,1.6316,1.6316,1.63072,1.63155,517800004.0
2007-04-06 06:35:00,1.6315,1.6315,1.6307,1.63131,574900000.0
2007-04-06 06:40:00,1.6315,1.63155,1.63098,1.63155,351100000.0
2007-04-06 06:45:00,1.6315,1.6315,1.63115,1.63135,320299999.0
2007-04-06 06:50:00,1.6314,1.6317,1.6312,1.6316,306400000.0
2007-04-06 06:55:00,1.6315,1.6318,1.6314,1.6317,655700001.0
2007-04-06 07:00:00,1.63175,1.6318,1.6315,1.63165,405000000.0
2007-04-06 07:05:00,1.63165,1.6317,1.6316,1.63165,247100000.0
2007-04-06 07:10:00,1.63117,1.6316,1.63104,1.6316,1116600001.0
2007-04-06 07:15:00,1.6316,1.6318,1.63104,1.6316,850900000.0
2007-04-06 07:20:00,1.6316,1.6316,1.63081,1.63094,507400002.0
2007-04-06 07:25:00,1.6315,1.6316,1.63076,1.6315,465500000.0
2007-04-06 07:30:00,1.6315,1.6316,1.63087,1.6314,789900005.0
2007-04-06 07:35:00,1.6314,1.63165,1.63097,1.6316,351199999.0
2007-04-06 07:40:00,1.63122,1.63162,1.63086,1.6315,1564499994.0
2007-04-06 07:45:00,1.63145,1.6317,1.63115,1.63115,708700001.0
2007-04-06 07:50:00,1.63115,1.63145,1.63095,1.6313,592799989.0
2007-04-06 07:55:00,1.6313,1.6313,1.63125,1.6313,489099999.0
2007-04-06 08:00:00,1.6313,1.6314,1.63125,1.6314,109699998.0
2007-04-06 08:05:00,1.6314,1.6314,1.63074,1.6314,494700000.0
2007-04-06 08:10:00,1.6314,1.6316,1.63125,1.63155,238600003.0
2007-04-06 08:15:00,1.63155,1.6316,1.6313,1.63135,875100001.0
2007-04-06 08:20:00,1.63135,1.6321,1.63114,1.632,1035199999.0
2007-04-06 08:25:00,1.632,1.6327,1.632,1.63245,1140700001.0
2007-04-06 08:30:00,1.6325,1.6326,1.6324,1.6324,674100000.0
2007-04-06 08:35:00,1.6324,1.63255,1.6323,1.6324,903700004.0
2007-04-06 08:40:00,1.6324,1.63265,1.63147,1.63194,549700000.0
2007-04-06 08:45:00,1.6323,1.6327,1.63205,1.63215,503099997.0
2007-04-06 08:50:00,1.6321,1.6326,1.63205,1.6321,283799997.0
2007-04-06 08:55:00,1.6321,1.6322,1.63142,1.6321,334200004.0
2007-04-06 09:00:00,1.6322,1.63225,1.6314,1.632,437200002.0
2007-04-06 09:05:00,1.63225,1.6323,1.63166,1.6322,196600000.0
2007-04-06 09:10:00,1.6322,1.6322,1.63215,1.6322,70600000.0
2007-04-06 09:15:00,1.6322,1.6323,1.63215,1.6323,148400000.0
2007-04-06 09:20:00,1.6323,1.6323,1.6323,1.6323,149600000.0
2007-04-06 09:25:00,1.6323,1.6327,1.63225,1.6325,720300001.0
2007-04-06 09:30:00,1.6325,1.6325,1.63175,1.63225,236900000.0
2007-04-06 09:35:00,1.6323,1.6323,1.63215,1.6323,260900000.0
2007-04-06 09:40:00,1.6323,1.6323,1.63215,1.6322,67900000.0
2007-04-06 09:45:00,1.6322,1.6322,1.63161,1.63202,486800001.0
2007-04-06 09:50:00,1.63188,1.6322,1.63122,1.63186,1148999995.0
2007-04-06 09:55:00,1.6322,1.6322,1.6322,1.6322,49600000.0
2007-04-06 10:00:00,1.6322,1.6322,1.632,1.6322,224700000.0
2007-04-06 10:05:00,1.6322,1.6322,1.6316,1.6319,464100000.0
2007-04-06 10:10:00,1.6319,1.632,1.63185,1.632,148700000.0
2007-04-06 10:15:00,1.632,1.632,1.63104,1.63172,2147999995.0
2007-04-06 10:20:00,1.6321,1.6321,1.63205,1.63205,256000000.0
2007-04-06 10:25:00,1.6321,1.6321,1.63137,1.6321,1919500010.0
2007-04-06 10:30:00,1.6317,1.6321,1.63137,1.63137,1745499986.0
2007-04-06 10:35:00,1.6321,1.6322,1.6321,1.6322,43900000.0
2007-04-06 10:40:00,1.63203,1.6322,1.63144,1.63199,2287799996.0
2007-04-06 10:45:00,1.63209,1.6323,1.6316,1.6321,553499998.0
2007-04-06 10:50:00,1.6321,1.6322,1.63136,1.632,754600005.0
2007-04-06 10:55:00,1.6321,1.6321,1.63143,1.6321,1149100019.0
2007-04-06 11:00:00,1.6322,1.6322,1.63205,1.6321,454299996.0
2007-04-06 11:05:00,1.63205,1.6321,1.63134,1.63134,579599991.0
2007-04-06 11:10:00,1.6321,1.6321,1.6315,1.6321,505399987.0
2007-04-06 11:15:00,1.63184,1.63201,1.63138,1.63193,5107699978.0
2007-04-06 11:20:00,1.63195,1.6321,1.63143,1.632,1481500000.0
2007-04-06 11:25:00,1.632,1.6321,1.632,1.632,176000000.0
2007-04-06 11:30:00,1.63191,1.63211,1.63142,1.6321,1578899989.0
2007-04-06 11:35:00,1.6319,1.6322,1.6315,1.6322,423300000.0
2007-04-06 11:40:00,1.6322,1.6323,1.63192,1.6323,1412899993.0
2007-04-06 11:45:00,1.6323,1.6323,1.63177,1.63195,1760199988.0
2007-04-06 11:50:00,1.6322,1.6322,1.6322,1.6322,104800000.0
2007-04-06 11:55:00,1.6322,1.6322,1.63215,1.6322,136600000.0
2007-04-06 12:00:00,1.6323,1.6323,1.6323,1.6323,152000000.0
2007-04-06 12:05:00,1.6323,1.6326,1.6323,1.63235,414099993.0
2007-04-06 12:10:00,1.6323,1.6324,1.63161,1.63219,1329899977.0
2007-04-06 12:15:00,1.6323,1.6325,1.6323,1.6325,366899994.0
2007-04-06 12:20:00,1.6325,1.6325,1.63175,1.6324,990700005.0
2007-04-06 12:25:00,1.6324,1.6324,1.63124,1.6322,980099997.0
2007-04-06 12:30:00,1.6322,1.6323,1.63215,1.6322,307400000.0
2007-04-06 12:35:00,1.6322,1.6324,1.63215,1.6324,930300005.0
2007-04-06 12:40:00,1.6325,1.6325,1.6322,1.6325,1156900007.0
2007-04-06 12:45:00,1.6325,1.6325,1.6324,1.6325,154400000.0
2007-04-06 12:50:00,1.6325,1.6325,1.63245,1.6325,178700000.0
2007-04-06 12:55:00,1.6325,1.6326,1.6325,1.6325,185599999.0
2007-04-06 13:00:00,1.6325,1.6326,1.63245,1.6326,221499998.0
2007-04-06 13:05:00,1.6326,1.6326,1.63245,1.6325,313300002.0
2007-04-06 13:10:00,1.6325,1.6326,1.6325,1.6325,395200000.0
2007-04-06 13:15:00,1.6325,1.6325,1.632,1.6325,845799999.0
2007-04-06 13:20:00,1.6322,1.6325,1.63166,1.6325,1623799987.0
2007-04-06 13:25:00,1.6325,1.6325,1.63189,1.6325,604600005.0
2007-04-06 13:30:00,1.6325,1.6325,1.6323,1.6324,510800000.0
2007-04-06 13:35:00,1.6324,1.6324,1.63235,1.6324,188699998.0
2007-04-06 13:40:00,1.6324,1.6326,1.63198,1.63234,1449399988.0
2007-04-06 13:45:00,1.6326,1.6326,1.63204,1.6326,554699996.0
2007-04-06 13:50:00,1.6326,1.6328,1.63235,1.6327,520199997.0
2007-04-06 13:55:00,1.6327,1.6328,1.6321,1.6322,926299998.0
2007-04-06 14:00:00,1.6322,1.6326,1.63187,1.63235,1720099989.0
2007-04-06 14:05:00,1.6326,1.6326,1.6325,1.6326,512499998.0
2007-04-06 14:10:00,1.63211,1.6327,1.63205,1.63245,1049099992.0
2007-04-06 14:15:00,1.6324,1.6326,1.63215,1.63225,1003499998.0
2007-04-06 14:20:00,1.63225,1.6327,1.63225,1.6325,1508199997.0
2007-04-06 14:25:00,1.6325,1.6329,1.63185,1.6324,2035899991.0
2007-04-06 14:30:00,1.63245,1.6341,1.63233,1.6329,3393600009.0
2007-04-06 14:35:00,1.63285,1.6337,1.63265,1.6336,1799299999.0
2007-04-06 14:40:00,1.6336,1.6341,1.6334,1.6336,2617400006.0
2007-04-06 14:45:00,1.6336,1.6345,1.6336,1.6343,3841100012.0
2007-04-06 14:50:00,1.6343,1.6344,1.6337,1.634,2470199995.0
2007-04-06 14:55:00,1.634,1.634,1.63345,1.6338,1755400005.0
2007-04-06 15:00:00,1.6338,1.6346,1.63375,1.6339,2160200005.0
2007-04-06 15:05:00,1.6339,1.6343,1.6338,1.6343,963800003.0
2007-04-06 15:10:00,1.6343,1.6343,1.6333,1.6335,1922800001.0
2007-04-06 15:15:00,1.6336,1.6338,1.6335,1.6336,842800005.0
2007-04-06 15:20:00,1.6336,1.6343,1.63345,1.6342,1232599996.0
2007-04-06 15:25:00,1.6342,1.6343,1.63395,1.634,1243400005.0
2007-04-06 15:30:00,1.6339,1.6343,1.63375,1.6341,1228299989.0
2007-04-06 15:35:00,1.6341,1.6342,1.63385,1.634,1072599999.0
2007-04-06 15:40:00,1.634,1.6341,1.6338,1.634,947599999.0
2007-04-06 15:45:00,1.634,1.6341,1.63385,1.6339,900699990.0
2007-04-06 15:50:00,1.6339,1.6342,1.6339,1.6341,291599998.0
2007-04-06 15:55:00,1.6341,1.6341,1.6336,1.63385,1340200003.0
2007-04-06 16:00:00,1.63385,1.6339,1.63345,1.63355,1007299996.0
2007-04-06 16:05:00,1.63355,1.6337,1.6334,1.6335,1078599999.0
2007-04-06 16:10:00,1.6335,1.6339,1.63345,1.63345,538600000.0
2007-04-06 16:15:00,1.63345,1.6336,1.63335,1.6335,572700001.0
2007-04-06 16:20:00,1.6335,1.6337,1.63345,1.63355,254899998.0
2007-04-06 16:25:00,1.6336,1.6339,1.6335,1.6338,400900004.0
2007-04-06 16:30:00,1.6338,1.6338,1.63345,1.63355,437400001.0
2007-04-06 16:35:00,1.6335,1.6337,1.63345,1.6336,556299999.0
2007-04-06 16:40:00,1.6336,1.6336,1.63292,1.6336,1295799993.0
2007-04-06 16:45:00,1.6336,1.6336,1.63345,1.6336,198300001.0
2007-04-06 16:50:00,1.6336,1.6336,1.63316,1.63316,198999996.0
2007-04-06 16:55:00,1.6335,1.6336,1.6335,1.6336,60800000.0
2007-04-06 17:00:00,1.6336,1.6338,1.63355,1.6336,253399998.0
2007-04-06 17:05:00,1.6336,1.6336,1.63291,1.6336,1682799986.0
2007-04-06 17:10:00,1.6336,1.6337,1.63355,1.6336,102300000.0
2007-04-06 17:15:00,1.6336,1.6336,1.63316,1.6336,943899999.0
2007-04-06 17:20:00,1.63302,1.6337,1.63295,1.63355,362499997.0
2007-04-06 17:25:00,1.6334,1.6336,1.63289,1.63345,506599989.0
2007-04-06 17:30:00,1.6335,1.6335,1.63281,1.6335,2038500005.0
2007-04-06 17:35:00,1.6331,1.6336,1.63294,1.6336,846200001.0
2007-04-06 17:40:00,1.6336,1.6336,1.63276,1.63334,489500000.0
2007-04-06 17:45:00,1.63321,1.6336,1.63281,1.63338,2758799978.0
2007-04-06 17:50:00,1.6335,1.6336,1.63278,1.6335,1971999983.0
2007-04-06 17:55:00,1.6335,1.6336,1.63284,1.63345,2235699989.0
2007-04-06 18:00:00,1.6336,1.6336,1.63284,1.6336,1431199980.0
2007-04-06 18:05:00,1.6335,1.6336,1.63276,1.63339,4828299974.0
2007-04-06 18:10:00,1.63342,1.6336,1.63261,1.63261,5675399955.0
2007-04-06 18:15:00,1.6335,1.6336,1.63278,1.63342,5098499968.0
2007-04-06 18:20:00,1.63327,1.6336,1.63261,1.63316,2472799978.0
2007-04-06 18:25:00,1.6335,1.6336,1.63318,1.6336,1536799958.0
2007-04-06 18:30:00,1.63314,1.6336,1.63265,1.6336,2014399992.0
2007-04-06 18:35:00,1.63313,1.6335,1.63264,1.63288,1987099994.0
2007-04-06 18:40:00,1.633,1.6336,1.63278,1.6336,853799994.0
2007-04-06 18:45:00,1.63333,1.63347,1.6328,1.63308,3383199995.0
2007-04-06 18:50:00,1.63331,1.6337,1.63279,1.63332,2919499991.0
2007-04-06 18:55:00,1.63354,1.6337,1.63283,1.6337,1327400001.0
2007-04-06 19:00:00,1.6336,1.63385,1.63355,1.63365,239200000.0
2007-04-06 19:05:00,1.63351,1.63365,1.63318,1.63365,1961399982.0
2007-04-06 19:10:00,1.63365,1.6339,1.63286,1.6339,1850399986.0
2007-04-06 19:15:00,1.6339,1.6339,1.6331,1.63355,2618499989.0
2007-04-06 19:20:00,1.6338,1.634,1.633,1.6336,4614499944.0
2007-04-06 19:25:00,1.6341,1.6341,1.63367,1.63367,745599999.0
2007-04-06 19:30:00,1.63385,1.63385,1.63301,1.6338,1701200001.0
2007-04-06 19:35:00,1.6338,1.6338,1.63313,1.63327,522899999.0
2007-04-06 19:40:00,1.63368,1.6338,1.6332,1.63364,2956799980.0
2007-04-06 19:45:00,1.63358,1.6339,1.63285,1.63331,2169799993.0
2007-04-06 19:50:00,1.63366,1.6339,1.63317,1.63335,1332599995.0
2007-04-06 19:55:00,1.6338,1.6339,1.63335,1.63369,3322599972.0
2007-04-06 20:00:00,1.6338,1.6339,1.63326,1.63373,619499998.0
2007-04-06 20:05:00,1.63346,1.634,1.63312,1.63363,2315099994.0
2007-04-06 20:10:00,1.6339,1.6339,1.63375,1.63375,250000000.0
2007-04-06 20:15:00,1.63367,1.6339,1.63325,1.6339,377999997.0
2007-04-06 20:20:00,1.63357,1.634,1.63339,1.6338,1017700021.0
2007-04-06 20:25:00,1.634,1.634,1.6338,1.634,286099998.0
2007-04-06 20:30:00,1.6336,1.63535,1.6334,1.63535,638000000.0
2007-04-06 20:35:00,1.6354,1.6356,1.6345,1.6354,1467100004.0
2007-04-06 20:40:00,1.63535,1.6355,1.63475,1.635,712299999.0
2007-04-06 20:45:00,1.635,1.6352,1.6346,1.6347,652099998.0
2007-04-06 20:50:00,1.6348,1.6348,1.63415,1.6347,532600002.0
2007-04-06 20:55:00,1.63439,1.6347,1.6339,1.6347,543899999.0
2007-04-06 21:00:00,1.6347,1.6347,1.6346,1.6347,206700000.0
2007-04-06 21:05:00,1.63445,1.6348,1.63388,1.63438,881099999.0
2007-04-06 21:10:00,1.6347,1.6347,1.63387,1.6346,566199994.0
2007-04-06 21:15:00,1.6347,1.6347,1.63452,1.63452,400899999.0
2007-04-06 21:20:00,1.6347,1.6347,1.6343,1.6344,397400000.0
2007-04-06 21:25:00,1.6343,1.6343,1.6342,1.6343,38400000.0
2007-04-06 21:30:00,1.63406,1.6344,1.6338,1.6341,574600000.0
2007-04-06 21:35:00,1.63395,1.6341,1.63355,1.6341,472800000.0
2007-04-06 21:40:00,1.634,1.634,1.63348,1.63377,530100009.0
2007-04-06 21:45:00,1.6339,1.634,1.63354,1.63354,981799990.0
2007-04-06 21:50:00,1.63376,1.63394,1.63353,1.63369,1131000005.0
2007-04-06 21:55:00,1.63375,1.6341,1.63333,1.63371,677399997.0
2007-04-06 22:00:00,1.6341,1.6341,1.63314,1.634,319999990.0
2007-04-06 22:05:00,1.63341,1.63389,1.6333,1.63334,788699998.0
2007-04-06 22:10:00,1.63369,1.634,1.63354,1.63354,980799992.0
2007-04-06 22:15:00,1.634,1.634,1.63357,1.63382,568399999.0
2007-04-06 22:20:00,1.63385,1.63395,1.6334,1.6334,57400000.0
2007-04-06 22:25:00,1.63337,1.6339,1.63335,1.6336,504599999.0
2007-04-06 22:30:00,1.63304,1.6338,1.63304,1.6338,593500000.0
2007-04-06 22:35:00,1.6338,1.6343,1.63341,1.6343,440000000.0
2007-04-06 22:40:00,1.63435,1.63475,1.63415,1.63475,379500000.0
2007-04-06 22:45:00,1.63475,1.63475,1.63402,1.63402,525600000.0
2007-04-06 22:50:00,1.63371,1.6347,1.63371,1.63381,401200001.0
2007-04-06 22:55:00,1.6345,1.63465,1.63445,1.63465,257900000.0
2007-04-08 23:00:00,1.63425,1.63505,1.6337,1.63445,245700000.0
2007-04-08 23:05:00,1.63417,1.63464,1.63384,1.63396,776499987.0
2007-04-08 23:10:00,1.63421,1.63466,1.63399,1.63425,557799998.0
2007-04-08 23:15:00,1.63425,1.63432,1.63372,1.6343,537999992.0
2007-04-08 23:20:00,1.63414,1.63437,1.63394,1.63397,474999994.0
2007-04-08 23:25:00,1.63401,1.63424,1.63395,1.63405,482600000.0
2007-04-08 23:30:00,1.63397,1.63427,1.63351,1.63401,429399999.0
2007-04-08 23:35:00,1.63394,1.63425,1.63366,1.63425,428900001.0
2007-04-08 23:40:00,1.63412,1.63438,1.63378,1.63423,650899997.0
2007-04-08 23:45:00,1.6341,1.6343,1.6337,1.6343,307500003.0
2007-04-08 23:50:00,1.6343,1.6343,1.6339,1.6339,250299998.0
2007-04-08 23:55:00,1.63405,1.63425,1.63376,1.634,713599998.0
2007-04-09 00:00:00,1.6343,1.6344,1.63391,1.6344,309499994.0
2007-04-09 00:05:00,1.63422,1.6346,1.63422,1.6346,309000000.0
2007-04-09 00:10:00,1.6346,1.6346,1.63445,1.6345,106100000.0
2007-04-09 00:15:00,1.6346,1.6353,1.63429,1.6344,379900000.0
2007-04-09 00:20:00,1.63485,1.6349,1.63432,1.63451,421300001.0
2007-04-09 00:25:00,1.6346,1.6346,1.63419,1.6345,736199998.0
2007-04-09 00:30:00,1.6346,1.6346,1.6345,1.63455,462000000.0
2007-04-09 00:35:00,1.6346,1.6346,1.63417,1.63455,514100000.0
2007-04-09 00:40:00,1.63455,1.63495,1.63445,1.63477,466699999.0
2007-04-09 00:45:00,1.6349,1.6349,1.63445,1.6346,40000000.0
2007-04-09 00:50:00,1.6346,1.6349,1.63447,1.6349,147400000.0
2007-04-09 00:55:00,1.635,1.6352,1.6346,1.63475,218800000.0
2007-04-09 01:00:00,1.6347,1.6348,1.63398,1.63398,2090500010.0
2007-04-09 01:05:00,1.63428,1.6353,1.63428,1.63465,1836200000.0
2007-04-09 01:10:00,1.6349,1.6349,1.6346,1.63465,217400002.0
2007-04-09 01:15:00,1.63472,1.63478,1.63419,1.63458,575699996.0
2007-04-09 01:20:00,1.63444,1.63476,1.63418,1.6347,436099999.0
2007-04-09 01:25:00,1.6347,1.6349,1.6345,1.63468,391499993.0
2007-04-09 01:30:00,1.6349,1.6349,1.63475,1.6349,131500000.0
2007-04-09 01:35:00,1.6348,1.6351,1.63455,1.63455,242900001.0
2007-04-09 01:40:00,1.6347,1.6348,1.6343,1.6345,317600001.0
2007-04-09 01:45:00,1.6344,1.63443,1.63409,1.63435,472300003.0
2007-04-09 01:50:00,1.63435,1.6346,1.63377,1.6344,699699999.0
2007-04-09 01:55:00,1.6344,1.6345,1.63405,1.63445,678299997.0
2007-04-09 02:00:00,1.6345,1.6345,1.63402,1.6345,272500000.0
2007-04-09 02:05:00,1.6345,1.6345,1.63425,1.6343,389600000.0
2007-04-09 02:10:00,1.6343,1.6345,1.6341,1.6345,182400000.0
2007-04-09 02:15:00,1.63429,1.6346,1.63369,1.6345,220599999.0
2007-04-09 02:20:00,1.63382,1.63455,1.63382,1.63445,197600000.0
2007-04-09 02:25:00,1.63407,1.63459,1.6339,1.63445,631900002.0
2007-04-09 02:30:00,1.63445,1.6346,1.6344,1.6344,434800000.0
2007-04-09 02:35:00,1.6345,1.6346,1.63392,1.63437,218200000.0
2007-04-09 02:40:00,1.6345,1.6346,1.6344,1.63445,223100000.0
2007-04-09 02:45:00,1.6345,1.6345,1.63435,1.6344,245500000.0
2007-04-09 02:50:00,1.6344,1.63445,1.63402,1.6343,515699999.0
2007-04-09 02:55:00,1.6343,1.6345,1.63357,1.63378,499800003.0
2007-04-09 03:00:00,1.6343,1.6343,1.6342,1.6343,51900000.0
2007-04-09 03:05:00,1.6343,1.6343,1.63405,1.6342,181600000.0
2007-04-09 03:10:00,1.6342,1.63435,1.6342,1.6343,103100000.0
2007-04-09 03:15:00,1.6343,1.6346,1.6343,1.63445,422200001.0
2007-04-09 03:20:00,1.6345,1.63455,1.63372,1.63455,275800000.0
2007-04-09 03:25:00,1.6346,1.6347,1.63386,1.6344,399200000.0
2007-04-09 03:30:00,1.63385,1.6345,1.63382,1.6344,280799998.0
2007-04-09 03:35:00,1.63435,1.63443,1.634,1.6344,246900000.0
2007-04-09 03:40:00,1.6344,1.63445,1.6342,1.63425,345699999.0
2007-04-09 03:45:00,1.63425,1.63445,1.63415,1.6342,241700000.0
2007-04-09 03:50:00,1.6342,1.6342,1.63367,1.6341,188900000.0
2007-04-09 03:55:00,1.6341,1.6341,1.63341,1.63383,434100000.0
2007-04-09 04:00:00,1.6341,1.6341,1.63371,1.6341,245700000.0
2007-04-09 04:05:00,1.6341,1.6345,1.63405,1.6345,301000001.0
2007-04-09 04:10:00,1.63445,1.6345,1.63405,1.63425,312900000.0
2007-04-09 04:15:00,1.63399,1.6344,1.63389,1.63411,369700003.0
2007-04-09 04:20:00,1.63421,1.6345,1.6337,1.6343,187200000.0
2007-04-09 04:25:00,1.63411,1.6344,1.63392,1.6344,299199996.0
2007-04-09 04:30:00,1.6344,1.6344,1.63356,1.63395,231200000.0
2007-04-09 04:35:00,1.63402,1.6343,1.63369,1.6343,190300000.0
2007-04-09 04:40:00,1.63425,1.6343,1.63358,1.634,243500004.0
2007-04-09 04:45:00,1.6343,1.6344,1.6339,1.63412,110900000.0
2007-04-09 04:50:00,1.6344,1.6345,1.6336,1.63435,238799999.0
2007-04-09 04:55:00,1.6344,1.6344,1.63366,1.6343,265800003.0
2007-04-09 05:00:00,1.6343,1.6343,1.6342,1.63425,183100000.0
2007-04-09 05:05:00,1.63375,1.6344,1.63338,1.63425,287000000.0
2007-04-09 05:10:00,1.6343,1.6343,1.63336,1.6341,204400000.0
2007-04-09 05:15:00,1.634,1.63405,1.6339,1.63395,302300001.0
2007-04-09 05:20:00,1.634,1.6341,1.63385,1.63395,257000001.0
2007-04-09 05:25:00,1.63395,1.63405,1.63385,1.6339,398900000.0
2007-04-09 05:30:00,1.6339,1.6341,1.6339,1.634,122500000.0
2007-04-09 05:35:00,1.634,1.6341,1.63329,1.63339,171600000.0
2007-04-09 05:40:00,1.634,1.634,1.6336,1.63383,240000000.0
2007-04-09 05:45:00,1.634,1.634,1.63358,1.63395,108000000.0
2007-04-09 05:50:00,1.634,1.6342,1.6339,1.63405,604599997.0
2007-04-09 05:55:00,1.63354,1.63405,1.63314,1.63405,408800000.0
2007-04-09 06:00:00,1.63405,1.63405,1.6339,1.6339,192800000.0
2007-04-09 06:05:00,1.6339,1.634,1.63353,1.63395,353099998.0
2007-04-09 06:10:00,1.634,1.634,1.63344,1.6339,222200000.0
2007-04-09 06:15:00,1.634,1.634,1.63351,1.6339,120100000.0
2007-04-09 06:20:00,1.6339,1.6339,1.63329,1.6339,362800000.0
2007-04-09 06:25:00,1.63368,1.63385,1.63321,1.63342,653099997.0
2007-04-09 06:30:00,1.63355,1.63393,1.63336,1.6339,293700000.0
2007-04-09 06:35:00,1.6339,1.634,1.6338,1.634,345600000.0
2007-04-09 06:40:00,1.634,1.634,1.63343,1.6339,450000000.0
2007-04-09 06:45:00,1.6339,1.6342,1.6339,1.634,298200000.0
2007-04-09 06:50:00,1.63387,1.6342,1.63374,1.6338,167900000.0
2007-04-09 06:55:00,1.63375,1.634,1.63371,1.6339,147000000.0
2007-04-09 07:00:00,1.6339,1.634,1.63348,1.634,252899995.0
2007-04-09 07:05:00,1.634,1.634,1.63327,1.6335,302499999.0
2007-04-09 07:10:00,1.63367,1.63395,1.63359,1.63386,440299999.0
2007-04-09 07:15:00,1.63387,1.6341,1.63335,1.63386,484600001.0
2007-04-09 07:20:00,1.6339,1.634,1.63377,1.6339,259900000.0
2007-04-09 07:25:00,1.634,1.634,1.63385,1.6339,876900010.0
2007-04-09 07:30:00,1.63375,1.634,1.63355,1.634,174600000.0
2007-04-09 07:35:00,1.63395,1.63416,1.63395,1.63405,120800000.0
2007-04-09 07:40:00,1.63405,1.63425,1.634,1.6341,195400000.0
2007-04-09 07:45:00,1.6341,1.6341,1.63359,1.63405,426200002.0
2007-04-09 07:50:00,1.63405,1.63405,1.63395,1.634,275700000.0
2007-04-09 07:55:00,1.634,1.6341,1.63395,1.634,303900000.0
2007-04-09 08:00:00,1.634,1.6341,1.6339,1.634,193700000.0
2007-04-09 08:05:00,1.634,1.63419,1.6336,1.6336,205600000.0
2007-04-09 08:10:00,1.634,1.6341,1.6339,1.63395,249800001.0
2007-04-09 08:15:00,1.63354,1.634,1.63342,1.634,305099999.0
2007-04-09 08:20:00,1.634,1.634,1.6337,1.6337,264600002.0
2007-04-09 08:25:00,1.6338,1.634,1.63316,1.63382,1053600008.0
2007-04-09 08:30:00,1.63395,1.6343,1.63375,1.634,720799998.0
2007-04-09 08:35:00,1.634,1.6341,1.63348,1.63405,1234900010.0
2007-04-09 08:40:00,1.634,1.6342,1.63385,1.63395,1320800003.0
2007-04-09 08:45:00,1.63395,1.6341,1.63395,1.634,579999995.0
2007-04-09 08:50:00,1.634,1.6341,1.63395,1.6341,403800002.0
2007-04-09 08:55:00,1.6342,1.6342,1.634,1.6341,648299995.0
2007-04-09 09:00:00,1.6341,1.6342,1.63395,1.63405,441099995.0
2007-04-09 09:05:00,1.63405,1.6342,1.63405,1.6342,223299997.0
2007-04-09 09:10:00,1.6342,1.6342,1.63379,1.6341,445400002.0
2007-04-09 09:15:00,1.6341,1.6341,1.63326,1.63395,383999998.0
2007-04-09 09:20:00,1.634,1.6341,1.6339,1.634,77900000.0
2007-04-09 09:25:00,1.63385,1.634,1.63315,1.634,1426900001.0
2007-04-09 09:30:00,1.63367,1.63416,1.63328,1.63416,911200001.0
2007-04-09 09:35:00,1.634,1.634,1.63319,1.6336,570300007.0
2007-04-09 09:40:00,1.634,1.6342,1.63355,1.6341,455900002.0
2007-04-09 09:45:00,1.6341,1.6343,1.63395,1.6342,682200001.0
2007-04-09 09:50:00,1.6342,1.6342,1.63338,1.63381,366199997.0
2007-04-09 09:55:00,1.6341,1.6343,1.6341,1.63415,283100000.0
2007-04-09 10:00:00,1.6341,1.6342,1.63395,1.6341,665599992.0
2007-04-09 10:05:00,1.6341,1.6343,1.6341,1.6341,167200000.0
2007-04-09 10:10:00,1.6341,1.6341,1.63405,1.6341,204700000.0
2007-04-09 10:15:00,1.63396,1.6343,1.63342,1.6342,411700002.0
2007-04-09 10:20:00,1.63415,1.6344,1.63405,1.6342,464200001.0
2007-04-09 10:25:00,1.6342,1.63437,1.63372,1.6342,1102199997.0
2007-04-09 10:30:00,1.6341,1.6343,1.63405,1.6342,584900007.0
2007-04-09 10:35:00,1.6342,1.6344,1.63415,1.6342,368600002.0
2007-04-09 10:40:00,1.6342,1.6345,1.63415,1.6344,332000001.0
2007-04-09 10:45:00,1.6345,1.63465,1.6344,1.6345,290399998.0
2007-04-09 10:50:00,1.6345,1.6345,1.63398,1.6344,869300002.0
2007-04-09 10:55:00,1.6344,1.6345,1.6343,1.6343,223100002.0
2007-04-09 11:00:00,1.6344,1.6344,1.63369,1.6341,500100001.0
2007-04-09 11:05:00,1.6342,1.6343,1.6341,1.6341,220100000.0
2007-04-09 11:10:00,1.6341,1.6342,1.6341,1.6342,152000000.0
2007-04-09 11:15:00,1.6342,1.6342,1.63338,1.6341,153800000.0
2007-04-09 11:20:00,1.63325,1.6342,1.63325,1.634,2956500030.0
2007-04-09 11:25:00,1.63386,1.6342,1.63348,1.63394,2195800001.0
2007-04-09 11:30:00,1.63397,1.6342,1.63373,1.6342,2972400013.0
2007-04-09 11:35:00,1.6342,1.63455,1.63415,1.6344,807200008.0
2007-04-09 11:40:00,1.63435,1.6345,1.63406,1.63445,300700000.0
2007-04-09 11:45:00,1.6346,1.6346,1.6345,1.6346,158400000.0
2007-04-09 11:50:00,1.6346,1.6347,1.6346,1.6347,56000000.0
2007-04-09 11:55:00,1.6346,1.6346,1.63455,1.6346,119400000.0
2007-04-09 12:00:00,1.6346,1.6347,1.63374,1.6346,3083900018.0
2007-04-09 12:05:00,1.63455,1.6346,1.63386,1.6346,2773600013.0
2007-04-09 12:10:00,1.6346,1.6346,1.6343,1.6343,357100000.0
2007-04-09 12:15:00,1.6343,1.6343,1.634,1.634,462700002.0
2007-04-09 12:20:00,1.6341,1.63435,1.63332,1.63425,967900002.0
2007-04-09 12:25:00,1.6343,1.6343,1.63415,1.63425,509000000.0
2007-04-09 12:30:00,1.6342,1.6343,1.63361,1.6342,406400000.0
2007-04-09 12:35:00,1.6342,1.6342,1.63361,1.63396,1961900009.0
2007-04-09 12:40:00,1.6342,1.6342,1.63342,1.6342,498099999.0
2007-04-09 12:45:00,1.6341,1.6343,1.63405,1.6342,362800000.0
2007-04-09 12:50:00,1.63425,1.6345,1.6337,1.63445,461600005.0
2007-04-09 12:55:00,1.6345,1.6347,1.63445,1.6345,114500000.0
2007-04-09 13:00:00,1.63445,1.6346,1.63445,1.6345,716800005.0
2007-04-09 13:05:00,1.6345,1.6347,1.6344,1.6345,340999999.0
2007-04-09 13:10:00,1.6345,1.6348,1.6344,1.63465,478999999.0
2007-04-09 13:15:00,1.6347,1.6352,1.6346,1.6352,607199999.0
2007-04-09 13:20:00,1.63515,1.6352,1.6349,1.635,510799998.0
2007-04-09 13:25:00,1.6351,1.6351,1.6344,1.6349,295500001.0
2007-04-09 13:30:00,1.6349,1.6351,1.63457,1.635,463500000.0
2007-04-09 13:35:00,1.635,1.63515,1.635,1.6351,300599999.0
2007-04-09 13:40:00,1.63515,1.6353,1.635,1.6353,755399996.0
2007-04-09 13:45:00,1.6353,1.63535,1.63457,1.63517,403099999.0
2007-04-09 13:50:00,1.6353,1.6355,1.63483,1.63516,433799997.0
2007-04-09 13:55:00,1.6353,1.6354,1.6353,1.6353,124800000.0
2007-04-09 14:00:00,1.6353,1.6357,1.6352,1.6356,810300000.0
2007-04-09 14:05:00,1.6356,1.6357,1.63555,1.63555,355099999.0
2007-04-09 14:10:00,1.6356,1.6357,1.63545,1.63545,329899995.0
2007-04-09 14:15:00,1.6355,1.6356,1.6354,1.6356,303999998.0
2007-04-09 14:20:00,1.6356,1.6357,1.6354,1.6355,488500000.0
2007-04-09 14:25:00,1.6356,1.6356,1.6354,1.6355,602000000.0
2007-04-09 14:30:00,1.6356,1.6356,1.6351,1.6355,451600002.0
2007-04-09 14:35:00,1.63534,1.6357,1.63477,1.63545,610300001.0
2007-04-09 14:40:00,1.6354,1.6358,1.63489,1.63545,740199995.0
2007-04-09 14:45:00,1.63545,1.6357,1.63525,1.6355,2508399995.0
2007-04-09 14:50:00,1.6355,1.6356,1.63535,1.6355,1385600005.0
2007-04-09 14:55:00,1.6355,1.6357,1.63535,1.6356,1273300002.0
2007-04-09 15:00:00,1.6356,1.6358,1.63555,1.6357,972000001.0
2007-04-09 15:05:00,1.63565,1.6359,1.63555,1.6356,1081600001.0
2007-04-09 15:10:00,1.6356,1.6356,1.6352,1.6353,905999995.0
2007-04-09 15:15:00,1.6352,1.6356,1.6352,1.6355,1602599991.0
2007-04-09 15:20:00,1.6355,1.6357,1.6354,1.63555,1741999992.0
2007-04-09 15:25:00,1.6356,1.6358,1.6353,1.6357,1337300003.0
2007-04-09 15:30:00,1.6357,1.6358,1.63555,1.6356,268400000.0
2007-04-09 15:35:00,1.6357,1.6359,1.6356,1.6357,1410099996.0
2007-04-09 15:40:00,1.6357,1.6358,1.63565,1.6358,648500005.0
2007-04-09 15:45:00,1.6358,1.6359,1.63565,1.6357,504600002.0
2007-04-09 15:50:00,1.6357,1.6361,1.6357,1.63595,1306600000.0
2007-04-09 15:55:00,1.63585,1.6377,1.63585,1.6375,3100900005.0
2007-04-09 16:00:00,1.6375,1.6377,1.63715,1.63725,1893300013.0
2007-04-09 16:05:00,1.63725,1.6373,1.6369,1.637,1481100001.0
2007-04-09 16:10:00,1.637,1.637,1.63665,1.6367,1170400002.0
2007-04-09 16:15:00,1.6367,1.6367,1.63645,1.6366,1275700004.0
2007-04-09 16:20:00,1.6367,1.6371,1.63665,1.6368,1416900001.0
2007-04-09 16:25:00,1.6368,1.63685,1.6362,1.6365,1373350001.0
2007-04-09 16:30:00,1.6365,1.6369,1.63645,1.6368,1488800006.0
2007-04-09 16:35:00,1.6368,1.6371,1.63675,1.637,1136600000.0
2007-04-09 16:40:00,1.637,1.63725,1.63695,1.63715,681900006.0
2007-04-09 16:45:00,1.63715,1.6373,1.6368,1.63695,2090599992.0
2007-04-09 16:50:00,1.63695,1.637,1.63675,1.63685,460900003.0
2007-04-09 16:55:00,1.6369,1.6369,1.6367,1.6368,608400003.0
2007-04-09 17:00:00,1.6368,1.637,1.63655,1.6367,1851300007.0
2007-04-09 17:05:00,1.6367,1.6368,1.6366,1.63665,265399999.0
2007-04-09 17:10:00,1.6367,1.6368,1.63655,1.63675,969099987.0
2007-04-09 17:15:00,1.6368,1.637,1.6366,1.63675,952799994.0
2007-04-09 17:20:00,1.6369,1.637,1.63675,1.63675,832200004.0
2007-04-09 17:25:00,1.63675,1.6369,1.63655,1.6366,1014300004.0
2007-04-09 17:30:00,1.6366,1.63685,1.6366,1.6367,746399998.0
2007-04-09 17:35:00,1.6368,1.637,1.63665,1.637,379899996.0
2007-04-09 17:40:00,1.637,1.6372,1.6369,1.63695,1084599999.0
2007-04-09 17:45:00,1.63695,1.6372,1.63653,1.63685,1588099998.0
2007-04-09 17:50:00,1.6369,1.6372,1.6368,1.6371,1460700001.0
2007-04-09 17:55:00,1.6371,1.6373,1.63695,1.63715,816499998.0
2007-04-09 18:00:00,1.6373,1.6373,1.63705,1.6373,890699998.0
2007-04-09 18:05:00,1.6374,1.6374,1.63678,1.6371,415400000.0
2007-04-09 18:10:00,1.6371,1.6373,1.63663,1.6372,784799998.0
2007-04-09 18:15:00,1.6372,1.6374,1.637,1.6373,355400000.0
2007-04-09 18:20:00,1.6372,1.6377,1.6372,1.6377,821749998.0
2007-04-09 18:25:00,1.6377,1.6387,1.6375,1.6383,1123199999.0
2007-04-09 18:30:00,1.6383,1.639,1.6383,1.63865,2108900003.0
2007-04-09 18:35:00,1.63865,1.6387,1.63845,1.6386,1066400002.0
2007-04-09 18:40:00,1.6385,1.639,1.63845,1.63865,3196099988.0
2007-04-09 18:45:00,1.6387,1.6388,1.63845,1.63845,2299699994.0
2007-04-09 18:50:00,1.63845,1.6388,1.63835,1.6388,2838699998.0
2007-04-09 18:55:00,1.6388,1.6388,1.63865,1.63865,1914100005.0
2007-04-09 19:00:00,1.63865,1.63865,1.63835,1.6384,1169300000.0
2007-04-09 19:05:00,1.6384,1.6386,1.6384,1.6385,318900000.0
2007-04-09 19:10:00,1.6385,1.6386,1.63764,1.6383,607900001.0
2007-04-09 19:15:00,1.6383,1.6386,1.63825,1.63835,837600001.0
2007-04-09 19:20:00,1.6384,1.6386,1.6384,1.6384,431999999.0
2007-04-09 19:25:00,1.6384,1.6384,1.63753,1.6382,958799991.0
2007-04-09 19:30:00,1.6382,1.6382,1.63795,1.63805,558700001.0
2007-04-09 19:35:00,1.6381,1.6381,1.6381,1.6381,40600000.0
2007-04-09 19:40:00,1.6381,1.6383,1.638,1.6381,702800000.0
2007-04-09 19:45:00,1.6381,1.6381,1.63732,1.6381,497600007.0
2007-04-09 19:50:00,1.6381,1.6382,1.63795,1.6381,567700004.0
2007-04-09 19:55:00,1.63773,1.6382,1.63752,1.6381,333699999.0
2007-04-09 20:00:00,1.63805,1.6381,1.63775,1.638,381999999.0
2007-04-09 20:05:00,1.638,1.63815,1.6378,1.638,695400004.0
2007-04-09 20:10:00,1.638,1.638,1.638,1.638,164000000.0
2007-04-09 20:15:00,1.6379,1.638,1.63785,1.63785,1065400001.0
2007-04-09 20:20:00,1.638,1.638,1.63785,1.63795,882299996.0
2007-04-09 20:25:00,1.638,1.6382,1.63795,1.6382,234700000.0
2007-04-09 20:30:00,1.6382,1.6382,1.6379,1.63795,393000002.0
2007-04-09 20:35:00,1.638,1.638,1.63785,1.6379,613500005.0
2007-04-09 20:40:00,1.6379,1.638,1.63741,1.6379,681899999.0
2007-04-09 20:45:00,1.6379,1.6381,1.6379,1.638,128699999.0
2007-04-09 20:50:00,1.638,1.6385,1.638,1.63825,1258387501.0
2007-04-09 20:55:00,1.63835,1.63845,1.63805,1.6382,1130937508.0
2007-04-09 21:00:00,1.6382,1.6383,1.6381,1.6382,561662500.0
2007-04-09 21:05:00,1.6382,1.6382,1.63805,1.6381,440799998.0
2007-04-09 21:10:00,1.6381,1.6385,1.6381,1.63825,473700002.0
2007-04-09 21:15:00,1.63767,1.6384,1.63767,1.6383,386000006.0
2007-04-09 21:20:00,1.6383,1.6384,1.63768,1.6383,386699998.0
2007-04-09 21:25:00,1.63811,1.6383,1.63792,1.63815,366100001.0
2007-04-09 21:30:00,1.6382,1.6383,1.63774,1.6383,202800000.0
2007-04-09 21:35:00,1.63803,1.6382,1.63766,1.63813,194400000.0
2007-04-09 21:40:00,1.6382,1.6382,1.6381,1.6381,139200000.0
2007-04-09 21:45:00,1.6381,1.6383,1.63805,1.6382,196500000.0
2007-04-09 21:50:00,1.6382,1.6383,1.63762,1.63801,397800000.0
2007-04-09 21:55:00,1.6383,1.6383,1.6381,1.6381,224700000.0
2007-04-09 22:00:00,1.6381,1.6381,1.638,1.638,498837500.0
2007-04-09 22:05:00,1.638,1.638,1.6377,1.63775,861862499.0
2007-04-09 22:10:00,1.6379,1.6381,1.63674,1.638,857899998.0
2007-04-09 22:15:00,1.63795,1.6382,1.63785,1.638,670599997.0
2007-04-09 22:20:00,1.638,1.6381,1.63795,1.6381,155999999.0
2007-04-09 22:25:00,1.638,1.6381,1.63785,1.6379,251399998.0
2007-04-09 22:30:00,1.6381,1.6382,1.63785,1.638,377100002.0
2007-04-09 22:35:00,1.638,1.638,1.6378,1.63785,437000001.0
2007-04-09 22:40:00,1.6379,1.6382,1.6379,1.638,442399995.0
2007-04-09 22:45:00,1.6382,1.6383,1.638,1.63815,436500001.0
2007-04-09 22:50:00,1.63815,1.6383,1.63762,1.6383,240799998.0
2007-04-09 22:55:00,1.6383,1.6383,1.63815,1.63815,219999999.0
2007-04-09 23:00:00,1.63815,1.6382,1.6381,1.63815,77300000.0
2007-04-09 23:05:00,1.6382,1.6383,1.63815,1.6382,117600000.0
2007-04-09 23:10:00,1.6382,1.6382,1.63719,1.63762,390099999.0
2007-04-09 23:15:00,1.63815,1.6383,1.63746,1.6382,550500000.0
2007-04-09 23:20:00,1.63815,1.63815,1.63795,1.638,260400000.0
2007-04-09 23:25:00,1.6378,1.638,1.63708,1.638,2206900000.0
2007-04-09 23:30:00,1.63796,1.638,1.63738,1.638,954700000.0
2007-04-09 23:35:00,1.63738,1.63825,1.63723,1.6381,428300000.0
2007-04-09 23:40:00,1.6381,1.6381,1.63743,1.63791,400100001.0
2007-04-09 23:45:00,1.63815,1.6382,1.63755,1.6381,208000000.0
2007-04-09 23:50:00,1.6381,1.6382,1.63795,1.63815,493900000.0
2007-04-09 23:55:00,1.63815,1.63815,1.6379,1.638,81200000.0
2007-04-10 00:00:00,1.638,1.638,1.63737,1.6379,436624999.0
2007-04-10 00:05:00,1.6379,1.638,1.6379,1.638,236700000.0
2007-04-10 00:10:00,1.6377,1.638,1.63725,1.63795,290399999.0
2007-04-10 00:15:00,1.63711,1.638,1.63706,1.6374,876599997.0
2007-04-10 00:20:00,1.63752,1.638,1.63717,1.63745,1221400002.0
2007-04-10 00:25:00,1.6379,1.63825,1.6379,1.6381,660300004.0
2007-04-10 00:30:00,1.6381,1.6384,1.63795,1.6383,352299999.0
2007-04-10 00:35:00,1.63825,1.63855,1.63825,1.6385,195199999.0
2007-04-10 00:40:00,1.63827,1.6385,1.63786,1.63837,464800000.0
2007-04-10 00:45:00,1.63815,1.63848,1.63784,1.63832,434800000.0
2007-04-10 00:50:00,1.63838,1.6385,1.63825,1.6383,367100002.0
2007-04-10 00:55:00,1.6383,1.6383,1.63756,1.6383,196100000.0
2007-04-10 01:00:00,1.6383,1.63835,1.63776,1.63813,474000001.0
2007-04-10 01:05:00,1.63798,1.6382,1.63741,1.63798,321599998.0
2007-04-10 01:10:00,1.6382,1.6382,1.63741,1.6377,768900000.0
2007-04-10 01:15:00,1.638,1.6381,1.63795,1.63805,259200000.0
2007-04-10 01:20:00,1.63775,1.6382,1.63764,1.6382,452099999.0
2007-04-10 01:25:00,1.6382,1.6383,1.63815,1.6382,285100000.0
2007-04-10 01:30:00,1.6382,1.6383,1.638,1.6381,389500000.0
2007-04-10 01:35:00,1.6381,1.6382,1.638,1.638,332600000.0
2007-04-10 01:40:00,1.6381,1.6382,1.638,1.63805,518500001.0
2007-04-10 01:45:00,1.638,1.638,1.63722,1.63774,320000001.0
2007-04-10 01:50:00,1.638,1.6381,1.63738,1.63786,554299999.0
2007-04-10 01:55:00,1.63777,1.6381,1.63776,1.638,562700001.0
2007-04-10 02:00:00,1.638,1.6381,1.6378,1.6378,763200000.0
2007-04-10 02:05:00,1.6377,1.63785,1.637,1.63735,1309100006.0
2007-04-10 02:10:00,1.63735,1.6374,1.6372,1.63735,327000001.0
2007-04-10 02:15:00,1.63735,1.63735,1.6372,1.63725,93599998.0
2007-04-10 02:20:00,1.6373,1.6375,1.63725,1.6373,168100000.0
2007-04-10 02:25:00,1.6373,1.6376,1.63725,1.6376,665900001.0
2007-04-10 02:30:00,1.6376,1.6379,1.63745,1.6377,850500002.0
2007-04-10 02:35:00,1.6377,1.6378,1.63755,1.6377,943199997.0
2007-04-10 02:40:00,1.6377,1.6378,1.6376,1.6377,673500001.0
2007-04-10 02:45:00,1.6377,1.6378,1.63755,1.6377,1136000003.0
2007-04-10 02:50:00,1.6377,1.6378,1.6376,1.6377,351299999.0
2007-04-10 02:55:00,1.6377,1.638,1.63755,1.6379,1844599994.0
2007-04-10 03:00:00,1.6379,1.63835,1.6378,1.6382,947699994.0
2007-04-10 03:05:00,1.6382,1.6383,1.6381,1.6382,522400000.0
2007-04-10 03:10:00,1.6382,1.6383,1.63767,1.6382,475399996.0
2007-04-10 03:15:00,1.6382,1.6383,1.6381,1.63815,653999998.0
2007-04-10 03:20:00,1.63815,1.63825,1.63795,1.63795,1095699998.0
2007-04-10 03:25:00,1.63795,1.6381,1.6373,1.6381,374999998.0
2007-04-10 03:30:00,1.6381,1.6384,1.638,1.6382,1390099999.0
2007-04-10 03:35:00,1.6382,1.6383,1.6379,1.63805,1508300003.0
2007-04-10 03:40:00,1.63805,1.6381,1.63785,1.6381,1142299999.0
2007-04-10 03:45:00,1.63805,1.6383,1.63795,1.63795,924499993.0
2007-04-10 03:50:00,1.6381,1.6385,1.6379,1.6381,1286800002.0
2007-04-10 03:55:00,1.6381,1.6382,1.6376,1.63785,1813300005.0
2007-04-10 04:00:00,1.63785,1.63845,1.6375,1.6382,1856999998.0
2007-04-10 04:05:00,1.6382,1.6384,1.638,1.6382,1112999999.0
2007-04-10 04:10:00,1.6382,1.6383,1.63815,1.6383,540399998.0
2007-04-10 04:15:00,1.6383,1.6385,1.63815,1.6384,978999999.0
2007-04-10 04:20:00,1.63835,1.6385,1.6383,1.6385,809899999.0
2007-04-10 04:25:00,1.63845,1.6387,1.6383,1.6385,1934100009.0
2007-04-10 04:30:00,1.6384,1.6388,1.638,1.6383,2668900001.0
2007-04-10 04:35:00,1.6383,1.6383,1.6376,1.6379,2003299989.0
2007-04-10 04:40:00,1.6378,1.6383,1.6378,1.6381,1676699998.0
2007-04-10 04:45:00,1.6381,1.6381,1.63795,1.6381,651199997.0
2007-04-10 04:50:00,1.638,1.6381,1.63795,1.638,1037799989.0
2007-04-10 04:55:00,1.63795,1.6383,1.63795,1.63815,1211399991.0
2007-04-10 05:00:00,1.6382,1.63835,1.638,1.6383,381000001.0
2007-04-10 05:05:00,1.6383,1.63835,1.63772,1.63835,352200000.0
2007-04-10 05:10:00,1.63835,1.63835,1.6383,1.6383,315500000.0
2007-04-10 05:15:00,1.6384,1.6384,1.63815,1.63815,385599997.0
2007-04-10 05:20:00,1.63815,1.6383,1.6381,1.63815,1065200002.0
2007-04-10 05:25:00,1.6382,1.6383,1.63744,1.63744,414099999.0
2007-04-10 05:30:00,1.6383,1.6385,1.6382,1.6384,471500000.0
2007-04-10 05:35:00,1.6384,1.6387,1.63835,1.6386,1052299981.0
2007-04-10 05:40:00,1.63865,1.6388,1.6385,1.63875,714899991.0
2007-04-10 05:45:00,1.63875,1.6388,1.63865,1.63865,895299999.0
2007-04-10 05:50:00,1.6387,1.6387,1.6387,1.6387,220000000.0
2007-04-10 05:55:00,1.6387,1.6388,1.63865,1.6387,536199999.0
2007-04-10 06:00:00,1.6387,1.6387,1.6385,1.6387,626500001.0
2007-04-10 06:05:00,1.63855,1.6388,1.6385,1.6385,1007599996.0
2007-04-10 06:10:00,1.6386,1.6388,1.63802,1.6388,315999999.0
2007-04-10 06:15:00,1.6387,1.6388,1.63865,1.63865,1030099983.0
2007-04-10 06:20:00,1.63875,1.6388,1.63875,1.6388,116600000.0
2007-04-10 06:25:00,1.6388,1.6388,1.6386,1.6387,211400000.0
2007-04-10 06:30:00,1.6387,1.6388,1.6387,1.6388,212600000.0
2007-04-10 06:35:00,1.6388,1.6388,1.63865,1.6387,406599992.0
2007-04-10 06:40:00,1.6387,1.6388,1.6387,1.6387,479600000.0
2007-04-10 06:45:00,1.6387,1.6388,1.63819,1.63875,474599999.0
2007-04-10 06:50:00,1.63875,1.6388,1.63816,1.63858,243600001.0
2007-04-10 06:55:00,1.63869,1.63875,1.63808,1.6387,229000000.0
2007-04-10 07:00:00,1.63866,1.6387,1.63808,1.63865,378900001.0
2007-04-10 07:05:00,1.6387,1.6388,1.6382,1.6384,828500000.0
2007-04-10 07:10:00,1.6384,1.6386,1.63835,1.6386,735299993.0
2007-04-10 07:15:00,1.6386,1.6386,1.6383,1.6383,989600000.0
2007-04-10 07:20:00,1.6384,1.6388,1.6383,1.6386,671800001.0
2007-04-10 07:25:00,1.6386,1.6386,1.63825,1.63825,1753700000.0
2007-04-10 07:30:00,1.6383,1.6384,1.6382,1.6382,757199991.0
2007-04-10 07:35:00,1.6382,1.6382,1.63785,1.6379,1043599991.0
2007-04-10 07:40:00,1.6379,1.6379,1.6376,1.6378,529900000.0
2007-04-10 07:45:00,1.6378,1.6378,1.63745,1.6376,651599996.0
2007-04-10 07:50:00,1.6376,1.6377,1.63735,1.6375,1302199990.0
2007-04-10 07:55:00,1.63745,1.6376,1.63735,1.6374,912999997.0
2007-04-10 08:00:00,1.6375,1.6378,1.63745,1.6375,696499995.0
2007-04-10 08:05:00,1.6375,1.638,1.63745,1.6375,769000005.0
2007-04-10 08:10:00,1.6375,1.6375,1.6372,1.6372,909599999.0
2007-04-10 08:15:00,1.6372,1.63765,1.6372,1.6374,1043100004.0
2007-04-10 08:20:00,1.63735,1.6375,1.63705,1.6374,2105299988.0
2007-04-10 08:25:00,1.6375,1.6375,1.63735,1.6374,566299999.0
2007-04-10 08:30:00,1.63735,1.6379,1.63725,1.6379,1431900003.0
2007-04-10 08:35:00,1.6378,1.6381,1.6375,1.6381,1953200004.0
2007-04-10 08:40:00,1.6381,1.6382,1.6372,1.63725,1926099999.0
2007-04-10 08:45:00,1.6374,1.6379,1.63735,1.6378,1167699996.0
2007-04-10 08:50:00,1.6377,1.638,1.63755,1.6379,1751399995.0
2007-04-10 08:55:00,1.6378,1.6379,1.6377,1.6378,1116800001.0
2007-04-10 09:00:00,1.6378,1.6381,1.6373,1.6373,2360600006.0
2007-04-10 09:05:00,1.6373,1.6375,1.6372,1.6374,999799996.0
2007-04-10 09:10:00,1.6373,1.6374,1.63715,1.6373,1304999997.0
2007-04-10 09:15:00,1.6373,1.6374,1.63697,1.63715,454100000.0
2007-04-10 09:20:00,1.6372,1.6372,1.63647,1.637,566999999.0
2007-04-10 09:25:00,1.6371,1.6373,1.6371,1.6372,504700002.0
2007-04-10 09:30:00,1.6373,1.6373,1.63705,1.63705,758700000.0
2007-04-10 09:35:00,1.6371,1.63715,1.63695,1.637,1154499989.0
2007-04-10 09:40:00,1.63715,1.6372,1.63695,1.6371,558799996.0
2007-04-10 09:45:00,1.6371,1.6372,1.637,1.63705,1850199993.0
2007-04-10 09:50:00,1.63705,1.6372,1.63705,1.63705,703200000.0
2007-04-10 09:55:00,1.6371,1.6371,1.63675,1.63705,1347300007.0
2007-04-10 10:00:00,1.63705,1.6372,1.637,1.637,1507599996.0
2007-04-10 10:05:00,1.637,1.6371,1.63649,1.6369,569299998.0
2007-04-10 10:10:00,1.6369,1.6369,1.6365,1.6368,1981499991.0
2007-04-10 10:15:00,1.6368,1.6372,1.6363,1.6365,2723399998.0
2007-04-10 10:20:00,1.6365,1.6365,1.63625,1.6363,2675999998.0
2007-04-10 10:25:00,1.6363,1.6364,1.63615,1.63615,1084100003.0
2007-04-10 10:30:00,1.6362,1.6362,1.63595,1.63595,1754399987.0
2007-04-10 10:35:00,1.63595,1.6362,1.63595,1.636,1743500003.0
2007-04-10 10:40:00,1.63595,1.6361,1.63575,1.636,2168799991.0
2007-04-10 10:45:00,1.636,1.636,1.6358,1.636,1186499999.0
2007-04-10 10:50:00,1.63595,1.6361,1.63595,1.636,599299998.0
2007-04-10 10:55:00,1.6361,1.63625,1.6359,1.6362,1811899999.0
2007-04-10 11:00:00,1.6362,1.637,1.6362,1.6369,2830200003.0
2007-04-10 11:05:00,1.6369,1.6369,1.63665,1.63675,1831999997.0
2007-04-10 11:10:00,1.63675,1.6369,1.63665,1.6368,1577499993.0
2007-04-10 11:15:00,1.6369,1.6371,1.63675,1.637,921399991.0
2007-04-10 11:20:00,1.637,1.6371,1.63675,1.637,1753699993.0
2007-04-10 11:25:00,1.63695,1.637,1.63675,1.6368,535000002.0
2007-04-10 11:30:00,1.6369,1.6369,1.6363,1.6363,520899999.0
2007-04-10 11:35:00,1.6363,1.6364,1.63625,1.6363,747700003.0
2007-04-10 11:40:00,1.6363,1.6363,1.63505,1.6354,4143599992.0
2007-04-10 11:45:00,1.63535,1.6355,1.6351,1.6354,1547099998.0
2007-04-10 11:50:00,1.6354,1.6358,1.63535,1.63555,1553399995.0
2007-04-10 11:55:00,1.6355,1.6358,1.6354,1.6357,1921600003.0
2007-04-10 12:00:00,1.6358,1.6361,1.6358,1.63595,647000001.0
2007-04-10 12:05:00,1.636,1.6364,1.636,1.6362,1056300004.0
2007-04-10 12:10:00,1.6362,1.6363,1.63575,1.63605,1380700002.0
2007-04-10 12:15:00,1.6361,1.6363,1.63605,1.6362,946599993.0
2007-04-10 12:20:00,1.6362,1.6363,1.63605,1.6362,987699988.0
2007-04-10 12:25:00,1.6362,1.6362,1.63585,1.63585,820500001.0
2007-04-10 12:30:00,1.6359,1.6361,1.63585,1.6361,1394500006.0
2007-04-10 12:35:00,1.6361,1.6361,1.63543,1.636,1269799998.0
2007-04-10 12:40:00,1.636,1.636,1.6359,1.6359,489200005.0
2007-04-10 12:45:00,1.6359,1.636,1.6359,1.636,274300000.0
2007-04-10 12:50:00,1.636,1.636,1.6359,1.6359,206199999.0
2007-04-10 12:55:00,1.6359,1.6359,1.63575,1.6358,471599998.0
2007-04-10 13:00:00,1.6359,1.6359,1.63575,1.63585,692700001.0
2007-04-10 13:05:00,1.63585,1.6361,1.63575,1.636,628100003.0
2007-04-10 13:10:00,1.636,1.6366,1.63585,1.6365,1490599998.0
2007-04-10 13:15:00,1.6364,1.63655,1.6361,1.6362,1390899998.0
2007-04-10 13:20:00,1.63576,1.6364,1.63527,1.6362,539900002.0
2007-04-10 13:25:00,1.6362,1.6365,1.63615,1.6364,814500000.0
2007-04-10 13:30:00,1.6364,1.6366,1.6363,1.6365,1083200001.0
2007-04-10 13:35:00,1.6364,1.6364,1.6361,1.6362,695700000.0
2007-04-10 13:40:00,1.6362,1.6363,1.6361,1.63625,1778699982.0
2007-04-10 13:45:00,1.6363,1.6363,1.63595,1.6361,2318899989.0
2007-04-10 13:50:00,1.6361,1.6363,1.63605,1.6362,2083099994.0
2007-04-10 13:55:00,1.6362,1.6363,1.636,1.6361,1283999992.0
2007-04-10 14:00:00,1.6361,1.6361,1.6358,1.6359,2344099991.0
2007-04-10 14:05:00,1.6359,1.6361,1.6359,1.636,722499999.0
2007-04-10 14:10:00,1.6359,1.6361,1.63585,1.6361,1490099996.0
2007-04-10 14:15:00,1.6361,1.6361,1.63505,1.63535,4739800000.0
2007-04-10 14:20:00,1.63535,1.6354,1.63465,1.6349,2981300000.0
2007-04-10 14:25:00,1.6349,1.6351,1.63485,1.635,1644300005.0
2007-04-10 14:30:00,1.63495,1.635,1.63455,1.6349,871900001.0
2007-04-10 14:35:00,1.6349,1.6352,1.6349,1.6349,839200001.0
2007-04-10 14:40:00,1.6349,1.6354,1.6349,1.6354,1012900003.0
2007-04-10 14:45:00,1.6354,1.6356,1.6353,1.6355,3606500006.0
2007-04-10 14:50:00,1.6355,1.6356,1.6353,1.6354,1093900002.0
2007-04-10 14:55:00,1.6354,1.6356,1.63535,1.6354,1735699981.0
2007-04-10 15:00:00,1.6354,1.6354,1.6351,1.6352,1210599996.0
2007-04-10 15:05:00,1.6352,1.6352,1.635,1.6351,453300000.0
2007-04-10 15:10:00,1.6351,1.6351,1.6345,1.6347,3252000002.0
2007-04-10 15:15:00,1.6347,1.6348,1.63435,1.6347,3368300003.0
2007-04-10 15:20:00,1.6347,1.6347,1.63445,1.63445,2026700007.0
2007-04-10 15:25:00,1.63455,1.63465,1.6344,1.6345,1469499995.0
2007-04-10 15:30:00,1.6345,1.6345,1.63445,1.6345,1699699992.0
2007-04-10 15:35:00,1.6345,1.6349,1.6343,1.6348,1270299999.0
2007-04-10 15:40:00,1.6348,1.6348,1.63445,1.6346,2793299981.0
2007-04-10 15:45:00,1.6346,1.6347,1.63445,1.6345,1758399987.0
2007-04-10 15:50:00,1.6345,1.6345,1.6342,1.6344,3162700018.0
2007-04-10 15:55:00,1.6344,1.6345,1.63415,1.63445,4426100026.0
2007-04-10 16:00:00,1.63445,1.6345,1.63405,1.6342,2292499996.0
2007-04-10 16:05:00,1.6342,1.6343,1.634,1.6342,3449200007.0
2007-04-10 16:10:00,1.6342,1.6344,1.63405,1.63425,2253000001.0
2007-04-10 16:15:00,1.63415,1.6343,1.63355,1.6341,3463999993.0
2007-04-10 16:20:00,1.6341,1.6342,1.63385,1.6342,1271899993.0
2007-04-10 16:25:00,1.6342,1.6342,1.63345,1.63365,3668400005.0
2007-04-10 16:30:00,1.6337,1.6338,1.63355,1.6336,2001500000.0
2007-04-10 16:35:00,1.6336,1.634,1.63335,1.6334,3292300006.0
2007-04-10 16:40:00,1.6334,1.6338,1.63286,1.63355,1057399998.0
2007-04-10 16:45:00,1.6336,1.6339,1.63355,1.6338,2417699999.0
2007-04-10 16:50:00,1.6338,1.6341,1.6337,1.634,1811299996.0
2007-04-10 16:55:00,1.634,1.6344,1.63395,1.6344,2814099995.0
2007-04-10 17:00:00,1.6344,1.6346,1.63425,1.6343,2802199991.0
2007-04-10 17:05:00,1.6343,1.6346,1.63375,1.6338,4550700002.0
2007-04-10 17:10:00,1.63375,1.63395,1.63365,1.6338,2506700007.0
2007-04-10 17:15:00,1.6338,1.6339,1.6337,1.6338,1818200009.0
2007-04-10 17:20:00,1.6338,1.63405,1.63375,1.63395,2410199990.0
2007-04-10 17:25:00,1.63395,1.6343,1.63395,1.6342,1574000009.0
2007-04-10 17:30:00,1.6342,1.6344,1.63415,1.6343,1097499998.0
2007-04-10 17:35:00,1.6343,1.6345,1.6342,1.6342,978200001.0
2007-04-10 17:40:00,1.6342,1.6342,1.63395,1.63415,1525000011.0
2007-04-10 17:45:00,1.63415,1.63475,1.63415,1.63475,971000001.0
2007-04-10 17:50:00,1.63413,1.6348,1.63413,1.63475,562324997.0
2007-04-10 17:55:00,1.6348,1.6348,1.63435,1.63455,2043799987.0
2007-04-10 18:00:00,1.63455,1.6346,1.63435,1.6346,1005800000.0
2007-04-10 18:05:00,1.6346,1.6346,1.6343,1.6344,1707699991.0
2007-04-10 18:10:00,1.6344,1.6344,1.63425,1.6344,770700004.0
2007-04-10 18:15:00,1.6344,1.6345,1.6343,1.6345,825699999.0
2007-04-10 18:20:00,1.6345,1.6347,1.63445,1.63445,1571500002.0
2007-04-10 18:25:00,1.6346,1.6348,1.63445,1.6347,1205399999.0
2007-04-10 18:30:00,1.6347,1.6347,1.63445,1.6346,1418599997.0
2007-04-10 18:35:00,1.6346,1.6348,1.63422,1.63443,1330100001.0
2007-04-10 18:40:00,1.6346,1.63475,1.63455,1.6347,480700001.0
2007-04-10 18:45:00,1.6347,1.6347,1.63455,1.6346,482300003.0
2007-04-10 18:50:00,1.6346,1.6346,1.6338,1.63441,751699995.0
2007-04-10 18:55:00,1.6346,1.6346,1.63415,1.63425,2787699963.0
2007-04-10 19:00:00,1.63425,1.6346,1.63425,1.6344,2205900006.0
2007-04-10 19:05:00,1.6345,1.6346,1.6344,1.6346,718600003.0
2007-04-10 19:10:00,1.6345,1.6347,1.6344,1.63465,597799997.0
2007-04-10 19:15:00,1.63465,1.635,1.63465,1.635,1180099998.0
2007-04-10 19:20:00,1.6351,1.6351,1.63485,1.6349,1760700000.0
2007-04-10 19:25:00,1.6349,1.635,1.6348,1.63485,1137999998.0
2007-04-10 19:30:00,1.6349,1.6351,1.63485,1.6351,1233900013.0
2007-04-10 19:35:00,1.63474,1.6351,1.63474,1.6351,574499999.0
2007-04-10 19:40:00,1.6351,1.6351,1.63495,1.635,676399998.0
2007-04-10 19:45:00,1.635,1.6352,1.63495,1.6352,2252199985.0
2007-04-10 19:50:00,1.6352,1.6352,1.63505,1.6351,614599999.0
2007-04-10 19:55:00,1.6351,1.6352,1.63485,1.635,823299994.0
2007-04-10 20:00:00,1.6349,1.6351,1.6349,1.635,410799996.0
2007-04-10 20:05:00,1.635,1.6351,1.635,1.635,389300002.0
2007-04-10 20:10:00,1.6351,1.6354,1.6351,1.6353,1750800004.0
2007-04-10 20:15:00,1.6353,1.6354,1.63515,1.6352,1181399999.0
2007-04-10 20:20:00,1.6352,1.6353,1.635,1.635,1042300005.0
2007-04-10 20:25:00,1.635,1.6352,1.63495,1.6352,1130499995.0
2007-04-10 20:30:00,1.6352,1.6353,1.6351,1.6353,649900003.0
2007-04-10 20:35:00,1.6353,1.6353,1.63515,1.6353,519699998.0
2007-04-10 20:40:00,1.6353,1.6353,1.63525,1.6353,32800000.0
2007-04-10 20:45:00,1.6353,1.6353,1.63515,1.63515,323799998.0
2007-04-10 20:50:00,1.6352,1.6352,1.63515,1.6352,513800000.0
2007-04-10 20:55:00,1.6352,1.6354,1.63515,1.6352,560100000.0
2007-04-10 21:00:00,1.6352,1.6353,1.6351,1.63515,609399996.0
2007-04-10 21:05:00,1.6353,1.6354,1.63515,1.63515,191200000.0
2007-04-10 21:10:00,1.63515,1.63515,1.635,1.6351,628700000.0
2007-04-10 21:15:00,1.6351,1.6351,1.635,1.63505,504200000.0
2007-04-10 21:20:00,1.6351,1.6352,1.6351,1.6352,174500000.0
2007-04-10 21:25:00,1.63487,1.6352,1.63487,1.6352,233100000.0
2007-04-10 21:30:00,1.6352,1.6355,1.63505,1.6352,877599995.0
2007-04-10 21:35:00,1.63525,1.6353,1.63466,1.63494,594900004.0
2007-04-10 21:40:00,1.6353,1.6353,1.63441,1.6352,203299998.0
2007-04-10 21:45:00,1.6352,1.6352,1.63471,1.6349,228800001.0
2007-04-10 21:50:00,1.6351,1.6352,1.635,1.635,262400000.0
2007-04-10 21:55:00,1.635,1.6351,1.6349,1.635,643699995.0
2007-04-10 22:00:00,1.635,1.635,1.6346,1.6347,1001300001.0
2007-04-10 22:05:00,1.6347,1.6347,1.63465,1.6347,458400000.0
2007-04-10 22:10:00,1.6347,1.6348,1.63465,1.6347,367399991.0
2007-04-10 22:15:00,1.63423,1.6347,1.63394,1.6347,288800000.0
2007-04-10 22:20:00,1.6347,1.63475,1.63465,1.63475,201600000.0
2007-04-10 22:25:00,1.63475,1.63491,1.63428,1.63456,225600000.0
2007-04-10 22:30:00,1.6348,1.6349,1.6347,1.6347,184800000.0
2007-04-10 22:35:00,1.6347,1.6349,1.63465,1.6348,331800001.0
2007-04-10 22:40:00,1.63475,1.635,1.63465,1.6349,376600001.0
2007-04-10 22:45:00,1.6349,1.6352,1.6348,1.63505,418800003.0
2007-04-10 22:50:00,1.635,1.6351,1.6348,1.6351,554300002.0
2007-04-10 22:55:00,1.6351,1.6351,1.63485,1.6349,531600001.0
2007-04-10 23:00:00,1.6349,1.635,1.6345,1.6345,172300000.0
2007-04-10 23:05:00,1.6346,1.6348,1.63402,1.6348,351799998.0
2007-04-10 23:10:00,1.6347,1.6348,1.63425,1.6345,238100000.0
2007-04-10 23:15:00,1.6346,1.63471,1.63435,1.6346,252700000.0
2007-04-10 23:20:00,1.6346,1.6347,1.63421,1.6347,385799994.0
2007-04-10 23:25:00,1.6346,1.6355,1.6346,1.63505,221400000.0
2007-04-10 23:30:00,1.6351,1.6353,1.6351,1.6353,74000000.0
2007-04-10 23:35:00,1.6353,1.6353,1.63505,1.63515,286200000.0
2007-04-10 23:40:00,1.63515,1.6352,1.6349,1.6352,293100000.0
2007-04-10 23:45:00,1.6352,1.6352,1.63446,1.63515,273400000.0
2007-04-10 23:50:00,1.63515,1.6354,1.63505,1.6353,230700000.0
2007-04-10 23:55:00,1.6353,1.6353,1.63471,1.6353,385500002.0
2007-04-11 00:00:00,1.6354,1.6354,1.63511,1.6352,380800000.0
2007-04-11 00:05:00,1.6351,1.6353,1.63465,1.63502,330500000.0
2007-04-11 00:10:00,1.6353,1.6353,1.6352,1.6352,86400000.0
2007-04-11 00:15:00,1.6353,1.6353,1.63495,1.63505,1142599997.0
2007-04-11 00:20:00,1.6353,1.6353,1.63459,1.63488,1452600003.0
2007-04-11 00:25:00,1.6352,1.6352,1.63443,1.6351,1010599996.0
2007-04-11 00:30:00,1.6351,1.6351,1.63433,1.63503,793799997.0
2007-04-11 00:35:00,1.6351,1.6352,1.6348,1.63494,766399999.0
2007-04-11 00:40:00,1.6351,1.6351,1.63477,1.6351,609599996.0
2007-04-11 00:45:00,1.63496,1.63519,1.63471,1.6351,184000000.0
2007-04-11 00:50:00,1.63467,1.63515,1.63427,1.6351,345600000.0
2007-04-11 00:55:00,1.6349,1.63515,1.63437,1.6351,692500001.0
2007-04-11 01:00:00,1.6351,1.6352,1.63457,1.63493,693500001.0
2007-04-11 01:05:00,1.63497,1.6352,1.63482,1.6351,355800010.0
2007-04-11 01:10:00,1.6351,1.6351,1.63442,1.6351,699000002.0
2007-04-11 01:15:00,1.6351,1.6351,1.6349,1.635,673200003.0
2007-04-11 01:20:00,1.635,1.635,1.63457,1.6348,508200000.0
2007-04-11 01:25:00,1.6348,1.635,1.63422,1.6348,729200001.0
2007-04-11 01:30:00,1.6348,1.6348,1.63415,1.63455,794800000.0
2007-04-11 01:35:00,1.63455,1.6349,1.63404,1.63485,271600001.0
2007-04-11 01:40:00,1.6345,1.6349,1.63435,1.6349,157599999.0
2007-04-11 01:45:00,1.6349,1.6349,1.6346,1.6346,232699998.0
2007-04-11 01:50:00,1.6346,1.6348,1.63411,1.63467,619299999.0
2007-04-11 01:55:00,1.6347,1.6349,1.63406,1.6348,376800001.0
2007-04-11 02:00:00,1.63485,1.635,1.63475,1.6349,678200001.0
2007-04-11 02:05:00,1.6349,1.635,1.6348,1.6349,448400006.0
2007-04-11 02:10:00,1.6348,1.6349,1.6347,1.6348,796400003.0
2007-04-11 02:15:00,1.6348,1.6348,1.6341,1.6348,314400001.0
2007-04-11 02:20:00,1.6349,1.6349,1.63407,1.6348,362800003.0
2007-04-11 02:25:00,1.63475,1.6348,1.6346,1.6347,977599984.0
2007-04-11 02:30:00,1.6347,1.6347,1.63372,1.6347,974399999.0
2007-04-11 02:35:00,1.6347,1.6348,1.6341,1.6346,1039999993.0
2007-04-11 02:40:00,1.6346,1.6346,1.63445,1.6345,875099991.0
2007-04-11 02:45:00,1.6345,1.6345,1.6339,1.6344,766099992.0
2007-04-11 02:50:00,1.63357,1.6345,1.63357,1.63445,721099998.0
2007-04-11 02:55:00,1.63445,1.6345,1.6344,1.6344,1075500007.0
2007-04-11 03:00:00,1.6344,1.63455,1.63396,1.63418,688399990.0
2007-04-11 03:05:00,1.63445,1.6346,1.63445,1.6345,464700000.0
2007-04-11 03:10:00,1.6345,1.6345,1.6344,1.6344,401399999.0
2007-04-11 03:15:00,1.6343,1.6344,1.63425,1.63425,709799992.0
2007-04-11 03:20:00,1.6343,1.6344,1.6342,1.6343,557399997.0
2007-04-11 03:25:00,1.6343,1.6343,1.63405,1.6341,2083900004.0
2007-04-11 03:30:00,1.6341,1.6342,1.63356,1.63415,335500001.0
2007-04-11 03:35:00,1.63355,1.6343,1.63336,1.63415,522299999.0
2007-04-11 03:40:00,1.63425,1.6344,1.63415,1.63415,1051999993.0
2007-04-11 03:45:00,1.63401,1.6344,1.63374,1.6343,261200000.0
2007-04-11 03:50:00,1.63418,1.6345,1.63381,1.6345,1389600010.0
2007-04-11 03:55:00,1.6344,1.6344,1.6342,1.6343,718400005.0
2007-04-11 04:00:00,1.6343,1.6344,1.63377,1.6341,730799998.0
2007-04-11 04:05:00,1.6341,1.6345,1.6341,1.63425,1734799992.0
2007-04-11 04:10:00,1.63395,1.6343,1.63377,1.6342,415699998.0
2007-04-11 04:15:00,1.6342,1.6342,1.63362,1.634,237800000.0
2007-04-11 04:20:00,1.63393,1.6343,1.63376,1.6342,166000000.0
2007-04-11 04:25:00,1.6342,1.6342,1.63415,1.6342,307800000.0
2007-04-11 04:30:00,1.6342,1.6342,1.634,1.634,180000000.0
2007-04-11 04:35:00,1.634,1.6342,1.634,1.6341,515199994.0
2007-04-11 04:40:00,1.6342,1.6342,1.63321,1.63348,285300000.0
2007-04-11 04:45:00,1.634,1.6341,1.63367,1.63367,251200002.0
2007-04-11 04:50:00,1.634,1.6342,1.634,1.6342,255500002.0
2007-04-11 04:55:00,1.6342,1.6342,1.63336,1.6341,278600000.0
2007-04-11 05:00:00,1.6341,1.6342,1.6341,1.6341,99700000.0
2007-04-11 05:05:00,1.6342,1.6342,1.63405,1.6341,812300000.0
2007-04-11 05:10:00,1.6341,1.6343,1.63352,1.63389,485300001.0
2007-04-11 05:15:00,1.6343,1.6343,1.6341,1.6341,317600000.0
2007-04-11 05:20:00,1.6339,1.63415,1.63368,1.6341,377999997.0
2007-04-11 05:25:00,1.63352,1.6341,1.63348,1.6341,216800000.0
2007-04-11 05:30:00,1.6341,1.6343,1.63373,1.63415,312900002.0
2007-04-11 05:35:00,1.63415,1.6343,1.63405,1.63415,898000007.0
2007-04-11 05:40:00,1.63403,1.6343,1.6338,1.6343,259999998.0
2007-04-11 05:45:00,1.6343,1.6343,1.6337,1.63392,494699992.0
2007-04-11 05:50:00,1.6343,1.6344,1.63339,1.6343,433899992.0
2007-04-11 05:55:00,1.6344,1.6346,1.6343,1.6344,569500003.0
2007-04-11 06:00:00,1.6344,1.6345,1.63435,1.63435,874900004.0
2007-04-11 06:05:00,1.6344,1.6347,1.63435,1.6347,730900001.0
2007-04-11 06:10:00,1.63465,1.6348,1.63406,1.6347,688100003.0
2007-04-11 06:15:00,1.6347,1.6348,1.63415,1.6346,221499999.0
2007-04-11 06:20:00,1.6347,1.6348,1.63364,1.6347,189500000.0
2007-04-11 06:25:00,1.6347,1.6347,1.63406,1.6347,486699993.0
2007-04-11 06:30:00,1.6347,1.635,1.6347,1.6349,939800003.0
2007-04-11 06:35:00,1.6349,1.635,1.63465,1.6347,1694700004.0
2007-04-11 06:40:00,1.63465,1.63465,1.63425,1.63445,1271300008.0
2007-04-11 06:45:00,1.63445,1.6345,1.6343,1.6345,544100001.0
2007-04-11 06:50:00,1.6345,1.6345,1.63406,1.63414,422199999.0
2007-04-11 06:55:00,1.6344,1.63445,1.63371,1.63445,782199999.0
2007-04-11 07:00:00,1.6345,1.6346,1.6344,1.6344,841800008.0
2007-04-11 07:05:00,1.63435,1.6345,1.6339,1.6344,530900004.0
2007-04-11 07:10:00,1.6344,1.6346,1.6343,1.6344,1087200003.0
2007-04-11 07:15:00,1.6344,1.63464,1.63393,1.63464,514400003.0
2007-04-11 07:20:00,1.6344,1.635,1.63435,1.63475,1616000003.0
2007-04-11 07:25:00,1.6348,1.63515,1.6347,1.6348,714700003.0
2007-04-11 07:30:00,1.6348,1.635,1.6348,1.635,735899998.0
2007-04-11 07:35:00,1.635,1.6352,1.63495,1.6351,724200003.0
2007-04-11 07:40:00,1.6351,1.63545,1.63505,1.6353,1743899998.0
2007-04-11 07:45:00,1.6353,1.6355,1.63485,1.63485,803200005.0
2007-04-11 07:50:00,1.63485,1.6351,1.63485,1.63505,850300003.0
2007-04-11 07:55:00,1.6349,1.6351,1.63438,1.6349,1171999994.0
2007-04-11 08:00:00,1.6349,1.6349,1.63455,1.6348,946899998.0
2007-04-11 08:05:00,1.6348,1.63485,1.63445,1.6345,1225100000.0
2007-04-11 08:10:00,1.63455,1.6349,1.6343,1.6345,1241900007.0
2007-04-11 08:15:00,1.6345,1.6347,1.63445,1.6346,901900013.0
2007-04-11 08:20:00,1.6346,1.6347,1.63435,1.6345,783500000.0
2007-04-11 08:25:00,1.63445,1.6348,1.63425,1.6345,601400001.0
2007-04-11 08:30:00,1.6345,1.6349,1.6345,1.6347,593800000.0
2007-04-11 08:35:00,1.6347,1.6349,1.6347,1.6348,1624999992.0
2007-04-11 08:40:00,1.6348,1.6354,1.63475,1.63535,1620799992.0
2007-04-11 08:45:00,1.63535,1.6354,1.6351,1.6354,842600000.0
2007-04-11 08:50:00,1.6354,1.6354,1.6349,1.6352,2445200002.0
2007-04-11 08:55:00,1.6353,1.6356,1.63505,1.6356,2252399998.0
2007-04-11 09:00:00,1.6356,1.6358,1.63545,1.6356,1907300005.0
2007-04-11 09:05:00,1.6356,1.6357,1.6355,1.6357,469400000.0
2007-04-11 09:10:00,1.63565,1.6358,1.63555,1.6358,1332999994.0
2007-04-11 09:15:00,1.6358,1.6358,1.63555,1.6356,873600008.0
2007-04-11 09:20:00,1.6356,1.6357,1.63555,1.6356,958099998.0
2007-04-11 09:25:00,1.6356,1.6356,1.63535,1.6355,1159500000.0
2007-04-11 09:30:00,1.6355,1.6359,1.6354,1.63575,3021799994.0
2007-04-11 09:35:00,1.63575,1.6363,1.63575,1.63605,1982900012.0
2007-04-11 09:40:00,1.6362,1.63675,1.63605,1.6365,3351799999.0
2007-04-11 09:45:00,1.6365,1.6366,1.63625,1.6364,1921400003.0
2007-04-11 09:50:00,1.6364,1.6364,1.63575,1.6359,2474699984.0
2007-04-11 09:55:00,1.6359,1.636,1.6357,1.6359,751300000.0
2007-04-11 10:00:00,1.636,1.6362,1.63585,1.6362,823199997.0
2007-04-11 10:05:00,1.6361,1.6362,1.63605,1.63615,798000000.0
2007-04-11 10:10:00,1.6362,1.6362,1.63585,1.6359,537300001.0
2007-04-11 10:15:00,1.6359,1.636,1.63585,1.6359,298400000.0
2007-04-11 10:20:00,1.6359,1.6362,1.63585,1.6361,841899999.0
2007-04-11 10:25:00,1.6362,1.6364,1.6361,1.6362,897500001.0
2007-04-11 10:30:00,1.6362,1.6364,1.636,1.636,1211200011.0
2007-04-11 10:35:00,1.6361,1.6361,1.63595,1.636,463299999.0
2007-04-11 10:40:00,1.636,1.6364,1.636,1.63625,901200002.0
2007-04-11 10:45:00,1.6362,1.6364,1.63605,1.6364,513600002.0
2007-04-11 10:50:00,1.6364,1.6367,1.63635,1.6366,569300000.0
2007-04-11 10:55:00,1.6366,1.6367,1.6365,1.6366,588500003.0
2007-04-11 11:00:00,1.6366,1.6368,1.6366,1.6367,1128299999.0
2007-04-11 11:05:00,1.6367,1.6368,1.6365,1.6366,1037200010.0
2007-04-11 11:10:00,1.6365,1.6366,1.63625,1.6365,1833399995.0
2007-04-11 11:15:00,1.6365,1.6365,1.63625,1.63635,1111200006.0
2007-04-11 11:20:00,1.63635,1.6366,1.63635,1.63645,618700004.0
2007-04-11 11:25:00,1.63645,1.6366,1.63635,1.63645,909700003.0
2007-04-11 11:30:00,1.63635,1.6367,1.63635,1.6365,1716999999.0
2007-04-11 11:35:00,1.6365,1.6367,1.63645,1.63655,1707700003.0
2007-04-11 11:40:00,1.6366,1.6366,1.63645,1.6366,622899999.0
2007-04-11 11:45:00,1.6365,1.6367,1.6365,1.63655,1012399992.0
2007-04-11 11:50:00,1.6366,1.6368,1.6365,1.6367,1043700000.0
2007-04-11 11:55:00,1.6367,1.6368,1.63665,1.6367,1185000001.0
2007-04-11 12:00:00,1.6367,1.6369,1.63655,1.6368,1619400002.0
2007-04-11 12:05:00,1.6368,1.6368,1.63665,1.6367,1076599999.0
2007-04-11 12:10:00,1.63665,1.6372,1.63665,1.6371,1120700007.0
2007-04-11 12:15:00,1.637,1.6374,1.63685,1.63725,1262299998.0
2007-04-11 12:20:00,1.63725,1.6374,1.6372,1.6372,2128500005.0
2007-04-11 12:25:00,1.6372,1.6374,1.63715,1.63725,1148099998.0
2007-04-11 12:30:00,1.63725,1.6381,1.63725,1.63775,2142299992.0
2007-04-11 12:35:00,1.6378,1.6387,1.63765,1.6385,2342500009.0
2007-04-11 12:40:00,1.6385,1.6385,1.63825,1.6384,2221700010.0
2007-04-11 12:45:00,1.6384,1.6388,1.6383,1.6385,2355400008.0
2007-04-11 12:50:00,1.6385,1.6386,1.6383,1.6384,592299998.0
2007-04-11 12:55:00,1.6384,1.6384,1.63825,1.6383,723199996.0
2007-04-11 13:00:00,1.6383,1.6384,1.6381,1.6381,740800001.0
2007-04-11 13:05:00,1.6381,1.6382,1.63805,1.6381,729199996.0
2007-04-11 13:10:00,1.6381,1.6381,1.6379,1.6381,425700003.0
2007-04-11 13:15:00,1.6381,1.6384,1.63805,1.6383,975299990.0
2007-04-11 13:20:00,1.6383,1.6387,1.63825,1.63835,3282799996.0
2007-04-11 13:25:00,1.6384,1.6388,1.63835,1.6385,1061599996.0
2007-04-11 13:30:00,1.6385,1.6389,1.6385,1.63865,1093299993.0
2007-04-11 13:35:00,1.63865,1.6388,1.6385,1.6386,821800005.0
2007-04-11 13:40:00,1.6386,1.6388,1.6385,1.6385,1915599998.0
2007-04-11 13:45:00,1.6385,1.6386,1.6383,1.6383,1090799993.0
2007-04-11 13:50:00,1.6383,1.6383,1.63815,1.63825,1758799997.0
2007-04-11 13:55:00,1.63825,1.6384,1.63815,1.6384,1775699990.0
2007-04-11 14:00:00,1.6384,1.6388,1.6383,1.63865,1288899996.0
2007-04-11 14:05:00,1.6387,1.6387,1.6385,1.6386,1338399994.0
2007-04-11 14:10:00,1.6387,1.6387,1.6382,1.6382,2158399998.0
2007-04-11 14:15:00,1.6382,1.6384,1.6382,1.6384,591500002.0
2007-04-11 14:20:00,1.6384,1.6384,1.6377,1.6377,1373699990.0
2007-04-11 14:25:00,1.6377,1.6382,1.6377,1.63805,1510599998.0
2007-04-11 14:30:00,1.63805,1.6381,1.6378,1.6379,2403800014.0
2007-04-11 14:35:00,1.6379,1.6381,1.6378,1.6381,1468899994.0
2007-04-11 14:40:00,1.6381,1.6384,1.63805,1.6383,1753099996.0
2007-04-11 14:45:00,1.6383,1.6384,1.638,1.638,1758100002.0
2007-04-11 14:50:00,1.638,1.6383,1.63795,1.6382,2395899991.0
2007-04-11 14:55:00,1.6382,1.6385,1.63815,1.6385,2591900015.0
2007-04-11 15:00:00,1.6384,1.6387,1.63835,1.6386,2596099993.0
2007-04-11 15:05:00,1.6386,1.6387,1.63855,1.6386,1598199999.0
2007-04-11 15:10:00,1.6386,1.6387,1.63845,1.6387,1495799994.0
2007-04-11 15:15:00,1.6387,1.6387,1.63845,1.63855,575800000.0
2007-04-11 15:20:00,1.6386,1.63945,1.63855,1.6393,1611600001.0
2007-04-11 15:25:00,1.6393,1.6394,1.63895,1.63925,1989399989.0
2007-04-11 15:30:00,1.63925,1.6395,1.6392,1.63935,1702199987.0
2007-04-11 15:35:00,1.63935,1.6395,1.63905,1.6391,1276399999.0
2007-04-11 15:40:00,1.6391,1.6394,1.6391,1.6393,1041399998.0
2007-04-11 15:45:00,1.6393,1.6394,1.63895,1.63895,1459099984.0
2007-04-11 15:50:00,1.63895,1.639,1.6383,1.6385,2574900000.0
2007-04-11 15:55:00,1.6385,1.6386,1.63835,1.6386,1302499998.0
2007-04-11 16:00:00,1.6387,1.6391,1.63865,1.639,2832000011.0
2007-04-11 16:05:00,1.639,1.6393,1.63895,1.6393,2451800001.0
2007-04-11 16:10:00,1.6393,1.63935,1.63875,1.639,1433500003.0
2007-04-11 16:15:00,1.639,1.639,1.6386,1.6387,825299991.0
2007-04-11 16:20:00,1.6387,1.6388,1.63825,1.6383,2474000006.0
2007-04-11 16:25:00,1.63835,1.6387,1.6383,1.6384,2266799992.0
2007-04-11 16:30:00,1.6384,1.6386,1.63825,1.63825,2798200006.0
2007-04-11 16:35:00,1.63825,1.6384,1.63805,1.63825,2863299986.0
2007-04-11 16:40:00,1.6384,1.6384,1.6379,1.638,1592800001.0
2007-04-11 16:45:00,1.6379,1.6379,1.6375,1.6377,2748600005.0
2007-04-11 16:50:00,1.6377,1.6378,1.63745,1.6376,2589999991.0
2007-04-11 16:55:00,1.6376,1.6378,1.63685,1.6371,3163097312.0
2007-04-11 17:00:00,1.6371,1.63765,1.637,1.6375,3610899973.0
2007-04-11 17:05:00,1.6375,1.6375,1.6373,1.6375,1127899996.0
2007-04-11 17:10:00,1.6375,1.6375,1.6373,1.6373,1628600001.0
2007-04-11 17:15:00,1.6373,1.6375,1.63725,1.6374,1481799986.0
2007-04-11 17:20:00,1.6374,1.6375,1.63735,1.6374,1477799984.0
2007-04-11 17:25:00,1.6374,1.6376,1.6374,1.63745,1351899994.0
2007-04-11 17:30:00,1.6375,1.6379,1.63745,1.6379,920900015.0
2007-04-11 17:35:00,1.6379,1.63865,1.63785,1.6385,1112499995.0
2007-04-11 17:40:00,1.6385,1.6385,1.63825,1.6384,552499998.0
2007-04-11 17:45:00,1.6384,1.6384,1.638,1.63815,818500003.0
2007-04-11 17:50:00,1.63815,1.6385,1.6381,1.6385,588699998.0
2007-04-11 17:55:00,1.6385,1.6386,1.63835,1.6384,2164900014.0
2007-04-11 18:00:00,1.6384,1.6385,1.63835,1.6384,749599996.0
2007-04-11 18:05:00,1.6384,1.6385,1.6381,1.6382,719399997.0
2007-04-11 18:10:00,1.6382,1.6383,1.63697,1.6382,851499998.0
2007-04-11 18:15:00,1.6382,1.6386,1.63805,1.6385,1029599999.0
2007-04-11 18:20:00,1.6385,1.6385,1.6383,1.6384,1068399997.0
2007-04-11 18:25:00,1.6384,1.6386,1.6384,1.6385,496400002.0
2007-04-11 18:30:00,1.63855,1.6387,1.63835,1.6384,1430400000.0
2007-04-11 18:35:00,1.6384,1.6384,1.6382,1.6384,1094799994.0
2007-04-11 18:40:00,1.6384,1.6384,1.6383,1.6384,439300000.0
2007-04-11 18:45:00,1.6384,1.6387,1.6384,1.6385,702199999.0
2007-04-11 18:50:00,1.6385,1.6385,1.6383,1.6384,894000008.0
2007-04-11 18:55:00,1.63855,1.6386,1.63835,1.6384,255300000.0
2007-04-11 19:00:00,1.6384,1.6385,1.63825,1.6385,733099998.0
2007-04-11 19:05:00,1.6385,1.6387,1.6381,1.6384,1970600011.0
2007-04-11 19:10:00,1.63835,1.6388,1.63835,1.6387,637499998.0
2007-04-11 19:15:00,1.6387,1.6389,1.63845,1.6389,854099997.0
2007-04-11 19:20:00,1.6389,1.6389,1.63865,1.63875,585400003.0
2007-04-11 19:25:00,1.63875,1.6389,1.6387,1.6389,765200010.0
2007-04-11 19:30:00,1.6389,1.6389,1.6387,1.6388,862599992.0
2007-04-11 19:35:00,1.6388,1.639,1.63875,1.63885,1531499983.0
2007-04-11 19:40:00,1.6388,1.639,1.63865,1.6389,2164799995.0
2007-04-11 19:45:00,1.6389,1.639,1.63875,1.6388,1162200003.0
2007-04-11 19:50:00,1.6388,1.6389,1.6387,1.6389,1574899992.0
2007-04-11 19:55:00,1.6389,1.6391,1.6387,1.6387,756700003.0
2007-04-11 20:00:00,1.6387,1.63915,1.63835,1.6387,3199299995.0
2007-04-11 20:05:00,1.6387,1.6392,1.6384,1.63865,4066199994.0
2007-04-11 20:10:00,1.63865,1.6394,1.6386,1.63885,3601299995.0
2007-04-11 20:15:00,1.63885,1.6393,1.6388,1.6389,3493999987.0
2007-04-11 20:20:00,1.639,1.6391,1.6388,1.639,1813300002.0
2007-04-11 20:25:00,1.639,1.6392,1.63875,1.6391,2493399993.0
2007-04-11 20:30:00,1.6392,1.6392,1.639,1.6392,1934099969.0
2007-04-11 20:35:00,1.6393,1.6393,1.6385,1.6387,1688300002.0
2007-04-11 20:40:00,1.6387,1.6388,1.6382,1.6386,1428500000.0
2007-04-11 20:45:00,1.6386,1.6387,1.6383,1.6385,1369100001.0
2007-04-11 20:50:00,1.6385,1.63855,1.63825,1.6383,849400000.0
2007-04-11 20:55:00,1.6383,1.6384,1.63825,1.6384,494799997.0
2007-04-11 21:00:00,1.6384,1.6386,1.63835,1.6386,665199995.0
2007-04-11 21:05:00,1.6386,1.6386,1.63835,1.6386,779100000.0
2007-04-11 21:10:00,1.6386,1.6389,1.6385,1.63865,1056399999.0
2007-04-11 21:15:00,1.6388,1.6391,1.6387,1.639,754100000.0
2007-04-11 21:20:00,1.639,1.639,1.63865,1.6387,630400001.0
2007-04-11 21:25:00,1.6388,1.6389,1.63865,1.63865,543299999.0
2007-04-11 21:30:00,1.6387,1.6388,1.63855,1.6388,1230199996.0
2007-04-11 21:35:00,1.6388,1.6388,1.63855,1.6387,904599996.0
2007-04-11 21:40:00,1.6388,1.6388,1.63829,1.6388,450600004.0
2007-04-11 21:45:00,1.6388,1.63945,1.63865,1.6393,813999994.0
2007-04-11 21:50:00,1.6393,1.6393,1.63879,1.6393,596699995.0
2007-04-11 21:55:00,1.6393,1.6393,1.63851,1.63895,531100002.0
2007-04-11 22:00:00,1.63915,1.6394,1.639,1.6394,1033199993.0
2007-04-11 22:05:00,1.6394,1.6395,1.6392,1.6393,366699999.0
2007-04-11 22:10:00,1.63909,1.6394,1.63856,1.6394,636100000.0
2007-04-11 22:15:00,1.6394,1.6396,1.6393,1.6395,361600000.0
2007-04-11 22:20:00,1.6394,1.6395,1.6393,1.63935,337099998.0
2007-04-11 22:25:00,1.6394,1.63975,1.63927,1.63975,345000000.0
2007-04-11 22:30:00,1.63923,1.63959,1.63905,1.6394,166200000.0
2007-04-11 22:35:00,1.6394,1.6395,1.6393,1.6393,129900001.0
2007-04-11 22:40:00,1.6393,1.6396,1.6393,1.6395,309700000.0
2007-04-11 22:45:00,1.6395,1.6396,1.6394,1.6395,175100001.0
2007-04-11 22:50:00,1.6395,1.63955,1.63945,1.6395,124800000.0
2007-04-11 22:55:00,1.6396,1.6396,1.6394,1.63945,208800002.0
2007-04-11 23:00:00,1.6395,1.6395,1.6391,1.6394,215700000.0
2007-04-11 23:05:00,1.6393,1.6394,1.63876,1.6394,199499999.0
2007-04-11 23:10:00,1.63935,1.6394,1.63925,1.6393,104600000.0
2007-04-11 23:15:00,1.6394,1.6395,1.63886,1.63889,663600000.0
2007-04-11 23:20:00,1.63869,1.6394,1.63869,1.6394,737299999.0
2007-04-11 23:25:00,1.6394,1.6394,1.63861,1.63902,766599998.0
2007-04-11 23:30:00,1.6395,1.6396,1.6393,1.6394,296699997.0
2007-04-11 23:35:00,1.6394,1.6394,1.6393,1.6394,494199997.0
2007-04-11 23:40:00,1.6394,1.6394,1.6389,1.63905,317999999.0
2007-04-11 23:45:00,1.63925,1.6394,1.6389,1.63925,405899999.0
2007-04-11 23:50:00,1.63935,1.6394,1.63925,1.6394,422900006.0
2007-04-11 23:55:00,1.6394,1.6395,1.63925,1.6394,173599999.0
2007-04-12 00:00:00,1.6394,1.6395,1.63925,1.6394,255200000.0
2007-04-12 00:05:00,1.6394,1.6395,1.63826,1.6391,592399999.0
2007-04-12 00:10:00,1.63874,1.6396,1.63858,1.6395,385699998.0
2007-04-12 00:15:00,1.6395,1.6396,1.6394,1.6395,330600002.0
2007-04-12 00:20:00,1.6395,1.6396,1.63945,1.6395,109000000.0
2007-04-12 00:25:00,1.6395,1.6395,1.63903,1.63945,533899999.0
2007-04-12 00:30:00,1.6395,1.6395,1.63945,1.6395,142100000.0
2007-04-12 00:35:00,1.6395,1.6395,1.6392,1.63939,396800000.0
2007-04-12 00:40:00,1.6395,1.6395,1.63903,1.63917,296799995.0
2007-04-12 00:45:00,1.6394,1.6395,1.6394,1.6394,200200001.0
2007-04-12 00:50:00,1.6395,1.6395,1.63898,1.63935,181600000.0
2007-04-12 00:55:00,1.6395,1.6395,1.63916,1.6395,226799998.0
2007-04-12 01:00:00,1.6395,1.6395,1.6394,1.6395,86400001.0
2007-04-12 01:05:00,1.63925,1.6395,1.63884,1.6395,304399999.0
2007-04-12 01:10:00,1.63895,1.63933,1.63873,1.63925,1413100005.0
2007-04-12 01:15:00,1.6395,1.6395,1.63881,1.6395,376000000.0
2007-04-12 01:20:00,1.6394,1.6395,1.6394,1.6394,224800005.0
2007-04-12 01:25:00,1.6394,1.6395,1.63899,1.6395,309999994.0
2007-04-12 01:30:00,1.63945,1.6395,1.63935,1.6394,723099993.0
2007-04-12 01:35:00,1.6394,1.6394,1.63935,1.6394,531400000.0
2007-04-12 01:40:00,1.6394,1.6395,1.6393,1.6394,154699999.0
2007-04-12 01:45:00,1.6394,1.6396,1.63878,1.63901,371600002.0
2007-04-12 01:50:00,1.6395,1.6395,1.63935,1.6395,293199998.0
2007-04-12 01:55:00,1.6395,1.6397,1.6394,1.6397,247699997.0
2007-04-12 02:00:00,1.6397,1.64265,1.6397,1.6419,3747599996.0
2007-04-12 02:05:00,1.6419,1.6432,1.6418,1.6427,2042999998.0
2007-04-12 02:10:00,1.6426,1.6427,1.64215,1.6426,1099599995.0
2007-04-12 02:15:00,1.6426,1.6429,1.6424,1.6428,801399997.0
2007-04-12 02:20:00,1.6428,1.643,1.6423,1.6423,1422499998.0
2007-04-12 02:25:00,1.6423,1.6423,1.64225,1.6423,724599976.0
2007-04-12 02:30:00,1.64235,1.6425,1.64225,1.64235,522300004.0
2007-04-12 02:35:00,1.64235,1.64265,1.64235,1.6426,815800000.0
2007-04-12 02:40:00,1.6426,1.6428,1.6426,1.6427,975600001.0
2007-04-12 02:45:00,1.64265,1.6429,1.64265,1.6427,522499995.0
2007-04-12 02:50:00,1.6427,1.6428,1.6426,1.64275,863599983.0
2007-04-12 02:55:00,1.64285,1.6433,1.64275,1.6432,1334999996.0
2007-04-12 03:00:00,1.6432,1.6453,1.6432,1.6444,3386400003.0
2007-04-12 03:05:00,1.64435,1.64435,1.643,1.643,2041200004.0
2007-04-12 03:10:00,1.643,1.6432,1.64295,1.6431,543499996.0
2007-04-12 03:15:00,1.6431,1.6431,1.6428,1.64295,1198199997.0
2007-04-12 03:20:00,1.6429,1.643,1.64275,1.6428,770400001.0
2007-04-12 03:25:00,1.6428,1.6428,1.6426,1.6427,390299998.0
2007-04-12 03:30:00,1.6427,1.6428,1.64255,1.6426,593100002.0
2007-04-12 03:35:00,1.64255,1.6429,1.64255,1.6427,1724400005.0
2007-04-12 03:40:00,1.6428,1.6434,1.6426,1.64265,1777100005.0
2007-04-12 03:45:00,1.64265,1.6434,1.64265,1.64285,2218300010.0
2007-04-12 03:50:00,1.6429,1.643,1.6427,1.6427,743300001.0
2007-04-12 03:55:00,1.6427,1.643,1.6427,1.6429,490200000.0
2007-04-12 04:00:00,1.6429,1.6429,1.6421,1.6421,218599998.0
2007-04-12 04:05:00,1.64237,1.6429,1.64215,1.64256,272199996.0
2007-04-12 04:10:00,1.6429,1.6429,1.64198,1.6427,560600000.0
2007-04-12 04:15:00,1.6427,1.6428,1.6426,1.6426,497800002.0
2007-04-12 04:20:00,1.64265,1.6429,1.64216,1.6425,374900000.0
2007-04-12 04:25:00,1.64235,1.6429,1.64213,1.6428,305600003.0
2007-04-12 04:30:00,1.64275,1.6431,1.64275,1.643,319999999.0
2007-04-12 04:35:00,1.643,1.6433,1.6429,1.643,1128900001.0
2007-04-12 04:40:00,1.6431,1.6432,1.64295,1.6431,892900004.0
2007-04-12 04:45:00,1.6431,1.64325,1.6431,1.6432,451900001.0
2007-04-12 04:50:00,1.64315,1.64355,1.6431,1.64325,515600003.0
2007-04-12 04:55:00,1.64325,1.6435,1.643,1.64325,367500000.0
2007-04-12 05:00:00,1.64325,1.6433,1.64315,1.6433,767000000.0
2007-04-12 05:05:00,1.6433,1.6435,1.6431,1.64325,345700002.0
2007-04-12 05:10:00,1.64325,1.6433,1.64295,1.6431,375799999.0
2007-04-12 05:15:00,1.6431,1.6433,1.643,1.6432,533100000.0
2007-04-12 05:20:00,1.6432,1.6434,1.64305,1.6433,306999999.0
2007-04-12 05:25:00,1.64306,1.6434,1.6427,1.6433,297500000.0
2007-04-12 05:30:00,1.6433,1.6433,1.643,1.64305,460400000.0
2007-04-12 05:35:00,1.64305,1.64305,1.64261,1.643,313600000.0
2007-04-12 05:40:00,1.64293,1.6431,1.6426,1.64291,451799999.0
2007-04-12 05:45:00,1.6431,1.6432,1.643,1.6432,1029099996.0
2007-04-12 05:50:00,1.64284,1.6433,1.64248,1.64315,413099999.0
2007-04-12 05:55:00,1.6433,1.6434,1.6431,1.64335,513600010.0
2007-04-12 06:00:00,1.6434,1.6435,1.64315,1.6432,525900000.0
2007-04-12 06:05:00,1.6432,1.6432,1.643,1.643,815800001.0
2007-04-12 06:10:00,1.643,1.643,1.64269,1.6428,352499998.0
2007-04-12 06:15:00,1.6428,1.6428,1.6426,1.6427,517099999.0
2007-04-12 06:20:00,1.64265,1.643,1.64265,1.643,995399990.0
2007-04-12 06:25:00,1.643,1.643,1.6428,1.6429,671799998.0
2007-04-12 06:30:00,1.6429,1.643,1.64265,1.6427,778899999.0
2007-04-12 06:35:00,1.6427,1.6427,1.6424,1.6426,713199998.0
2007-04-12 06:40:00,1.64255,1.64275,1.64235,1.6424,1724199992.0
2007-04-12 06:45:00,1.6424,1.6426,1.64225,1.6425,939300000.0
2007-04-12 06:50:00,1.6425,1.6425,1.64214,1.64215,446300000.0
2007-04-12 06:55:00,1.64184,1.6426,1.64184,1.6425,571499999.0
2007-04-12 07:00:00,1.64245,1.6427,1.64245,1.64265,767499997.0
2007-04-12 07:05:00,1.64265,1.64265,1.6422,1.6423,969000005.0
2007-04-12 07:10:00,1.6423,1.6423,1.64195,1.64205,1547600001.0
2007-04-12 07:15:00,1.64205,1.6422,1.6418,1.64195,1011300001.0
2007-04-12 07:20:00,1.6419,1.6423,1.64185,1.64195,1513100001.0
2007-04-12 07:25:00,1.64195,1.6422,1.6417,1.642,2550800002.0
2007-04-12 07:30:00,1.642,1.6421,1.64185,1.642,858800001.0
2007-04-12 07:35:00,1.642,1.642,1.64175,1.6418,526299997.0
2007-04-12 07:40:00,1.6418,1.6419,1.64155,1.64165,703299998.0
2007-04-12 07:45:00,1.6417,1.6417,1.64155,1.64155,422099997.0
2007-04-12 07:50:00,1.64155,1.6418,1.64155,1.64165,1116099992.0
2007-04-12 07:55:00,1.6417,1.6417,1.64155,1.6416,960900000.0
2007-04-12 08:00:00,1.6416,1.6417,1.6415,1.6417,1050300000.0
2007-04-12 08:05:00,1.6417,1.6417,1.64145,1.6416,1013100000.0
2007-04-12 08:10:00,1.6416,1.6422,1.6415,1.64205,1599500006.0
2007-04-12 08:15:00,1.642,1.6424,1.64195,1.6423,1306699992.0
2007-04-12 08:20:00,1.6423,1.6424,1.6417,1.6418,1016999995.0
2007-04-12 08:25:00,1.6418,1.6419,1.64155,1.6419,751500003.0
2007-04-12 08:30:00,1.6419,1.6421,1.6418,1.6419,839600003.0
2007-04-12 08:35:00,1.642,1.642,1.64175,1.642,670899996.0
2007-04-12 08:40:00,1.6421,1.6422,1.64195,1.6421,1007300000.0
2007-04-12 08:45:00,1.6421,1.6421,1.6418,1.6419,1340000001.0
2007-04-12 08:50:00,1.64185,1.642,1.64155,1.64155,1229699996.0
2007-04-12 08:55:00,1.6416,1.6423,1.6416,1.6422,1013199990.0
2007-04-12 09:00:00,1.6423,1.6423,1.642,1.64205,1917899985.0
2007-04-12 09:05:00,1.642,1.64205,1.64185,1.64185,411299999.0
2007-04-12 09:10:00,1.64185,1.6421,1.6418,1.642,742999999.0
2007-04-12 09:15:00,1.642,1.6421,1.64185,1.6419,1288599988.0
2007-04-12 09:20:00,1.64195,1.6424,1.64185,1.6424,1014700009.0
2007-04-12 09:25:00,1.6424,1.6424,1.6419,1.6419,1668399992.0
2007-04-12 09:30:00,1.6419,1.6421,1.6419,1.642,720499999.0
2007-04-12 09:35:00,1.642,1.642,1.64185,1.6419,445499994.0
2007-04-12 09:40:00,1.6419,1.6419,1.6414,1.6415,1908799999.0
2007-04-12 09:45:00,1.6414,1.6416,1.64135,1.64135,2208699986.0
2007-04-12 09:50:00,1.6414,1.6416,1.64115,1.64125,2382099997.0
2007-04-12 09:55:00,1.64125,1.6413,1.64095,1.6412,2119899994.0
2007-04-12 10:00:00,1.64125,1.6418,1.64125,1.64155,1711799999.0
2007-04-12 10:05:00,1.6417,1.6417,1.64135,1.64145,1821700003.0
2007-04-12 10:10:00,1.6415,1.6415,1.64135,1.6414,1332299997.0
2007-04-12 10:15:00,1.64135,1.6415,1.64125,1.6413,2548900035.0
2007-04-12 10:20:00,1.6413,1.6414,1.64125,1.6414,1352399985.0
2007-04-12 10:25:00,1.6415,1.6415,1.6414,1.6415,824200001.0
2007-04-12 10:30:00,1.6415,1.6416,1.64125,1.6414,1205700000.0
2007-04-12 10:35:00,1.6414,1.6415,1.64135,1.6414,1057299999.0
2007-04-12 10:40:00,1.6414,1.6416,1.64135,1.6415,1026399989.0
2007-04-12 10:45:00,1.6415,1.6416,1.64105,1.64125,2522399978.0
2007-04-12 10:50:00,1.64125,1.6415,1.64125,1.6413,2772899980.0
2007-04-12 10:55:00,1.6414,1.6417,1.64135,1.64145,1008700003.0
2007-04-12 11:00:00,1.6414,1.6417,1.64135,1.6416,915599999.0
2007-04-12 11:05:00,1.6416,1.6416,1.6413,1.6413,1185899997.0
2007-04-12 11:10:00,1.6413,1.6416,1.64105,1.6414,1728200002.0
2007-04-12 11:15:00,1.6414,1.6416,1.64135,1.6416,1021700001.0
2007-04-12 11:20:00,1.6416,1.6416,1.64135,1.64135,526699999.0
2007-04-12 11:25:00,1.64135,1.6415,1.6413,1.6413,393099997.0
2007-04-12 11:30:00,1.6413,1.6415,1.6412,1.6413,785699996.0
2007-04-12 11:35:00,1.6412,1.6413,1.641,1.6411,820100000.0
2007-04-12 11:40:00,1.6412,1.6412,1.6409,1.64095,1895900003.0
2007-04-12 11:45:00,1.641,1.6411,1.6407,1.6407,1882699993.0
2007-04-12 11:50:00,1.6408,1.6412,1.6407,1.641,1126799998.0
2007-04-12 11:55:00,1.64095,1.6411,1.64085,1.641,1620200015.0
2007-04-12 12:00:00,1.64095,1.641,1.64085,1.641,661700006.0
2007-04-12 12:05:00,1.641,1.641,1.6409,1.641,511300001.0
2007-04-12 12:10:00,1.641,1.641,1.6408,1.6409,667400001.0
2007-04-12 12:15:00,1.6409,1.641,1.6408,1.6409,674899999.0
2007-04-12 12:20:00,1.641,1.641,1.64085,1.6409,427500001.0
2007-04-12 12:25:00,1.6409,1.6409,1.64015,1.64085,596399997.0
2007-04-12 12:30:00,1.64088,1.6409,1.64013,1.6408,1406799990.0
2007-04-12 12:35:00,1.6408,1.6409,1.64065,1.6407,916799998.0
2007-04-12 12:40:00,1.6407,1.6409,1.6407,1.6408,1016300007.0
2007-04-12 12:45:00,1.6408,1.6409,1.6407,1.6409,1750300005.0
2007-04-12 12:50:00,1.6409,1.6409,1.64065,1.6407,1859500008.0
2007-04-12 12:55:00,1.6408,1.6409,1.64065,1.6408,1438400001.0
2007-04-12 13:00:00,1.6408,1.6408,1.64065,1.6408,524699999.0
2007-04-12 13:05:00,1.6408,1.6409,1.6407,1.6407,491799998.0
2007-04-12 13:10:00,1.6407,1.6409,1.6407,1.6408,1038900005.0
2007-04-12 13:15:00,1.64075,1.6409,1.64065,1.6408,1232100004.0
2007-04-12 13:20:00,1.6409,1.6409,1.64065,1.64065,819099993.0
2007-04-12 13:25:00,1.6407,1.64094,1.63994,1.6408,656900002.0
2007-04-12 13:30:00,1.6408,1.6408,1.64055,1.64075,1745100008.0
2007-04-12 13:35:00,1.6408,1.64095,1.6407,1.6409,1133400000.0
2007-04-12 13:40:00,1.6409,1.64105,1.64075,1.6409,1888999991.0
2007-04-12 13:45:00,1.641,1.64105,1.6406,1.6407,1515599993.0
2007-04-12 13:50:00,1.6406,1.6408,1.64045,1.6406,1620799987.0
2007-04-12 13:55:00,1.6406,1.6408,1.64045,1.6407,1454299999.0
2007-04-12 14:00:00,1.6407,1.6407,1.64035,1.6404,1169000000.0
2007-04-12 14:05:00,1.6404,1.6405,1.64035,1.64045,663899998.0
2007-04-12 14:10:00,1.6405,1.6406,1.6404,1.6406,1192399994.0
2007-04-12 14:15:00,1.6405,1.6408,1.6404,1.6408,1853799998.0
2007-04-12 14:20:00,1.6408,1.6409,1.64055,1.6406,1922500001.0
2007-04-12 14:25:00,1.6406,1.6408,1.6405,1.64055,1350499999.0
2007-04-12 14:30:00,1.6405,1.6407,1.64025,1.6405,2090299993.0
2007-04-12 14:35:00,1.64045,1.6406,1.6401,1.6404,3977200004.0
2007-04-12 14:40:00,1.6404,1.6404,1.63985,1.6399,3352400007.0
2007-04-12 14:45:00,1.6399,1.64,1.6397,1.6399,3120200001.0
2007-04-12 14:50:00,1.6399,1.6399,1.6395,1.63955,3332100009.0
2007-04-12 14:55:00,1.6396,1.6398,1.63945,1.6396,3518000008.0
2007-04-12 15:00:00,1.6396,1.6397,1.63935,1.6395,1620800005.0
2007-04-12 15:05:00,1.6395,1.6396,1.63915,1.6393,3589899994.0
2007-04-12 15:10:00,1.6393,1.6396,1.6393,1.6394,2209899994.0
2007-04-12 15:15:00,1.6394,1.6396,1.63925,1.6393,2156100004.0
2007-04-12 15:20:00,1.6393,1.6394,1.6392,1.6393,1180300002.0
2007-04-12 15:25:00,1.6393,1.6394,1.6391,1.6392,1793300000.0
2007-04-12 15:30:00,1.6392,1.6397,1.63865,1.6393,1169599987.0
2007-04-12 15:35:00,1.6393,1.6393,1.639,1.63905,1007700002.0
2007-04-12 15:40:00,1.6391,1.6392,1.639,1.6391,785700000.0
2007-04-12 15:45:00,1.63905,1.6394,1.6383,1.6384,3812899977.0
2007-04-12 15:50:00,1.6384,1.6385,1.63755,1.6377,1973999999.0
2007-04-12 15:55:00,1.63765,1.6382,1.6376,1.63805,1582300001.0
2007-04-12 16:00:00,1.6381,1.6384,1.63775,1.6383,2164899994.0
2007-04-12 16:05:00,1.6383,1.6386,1.63815,1.6386,1878399993.0
2007-04-12 16:10:00,1.63855,1.6386,1.63815,1.6382,1290200003.0
2007-04-12 16:15:00,1.6382,1.6388,1.63805,1.63805,1596299996.0
2007-04-12 16:20:00,1.6381,1.63815,1.6372,1.6377,2426700002.0
2007-04-12 16:25:00,1.6377,1.6386,1.6377,1.6385,1792100001.0
2007-04-12 16:30:00,1.6385,1.6386,1.63835,1.63855,2155700000.0
2007-04-12 16:35:00,1.63855,1.6388,1.638,1.6382,1764399999.0
2007-04-12 16:40:00,1.6382,1.6389,1.63815,1.63875,2922200000.0
2007-04-12 16:45:00,1.6388,1.6393,1.63875,1.639,1960499998.0
2007-04-12 16:50:00,1.639,1.6394,1.63895,1.6393,912200000.0
2007-04-12 16:55:00,1.6392,1.63945,1.63905,1.63935,571500000.0
2007-04-12 17:00:00,1.63925,1.6394,1.6392,1.6394,306800000.0
2007-04-12 17:05:00,1.6394,1.6395,1.63925,1.6394,258400000.0
2007-04-12 17:10:00,1.6394,1.6395,1.63935,1.63935,285300000.0
2007-04-12 17:15:00,1.6394,1.6395,1.6392,1.6392,248100000.0
2007-04-12 17:20:00,1.6392,1.6395,1.6391,1.6394,480100000.0
2007-04-12 17:25:00,1.63935,1.63945,1.63915,1.6394,447400000.0
2007-04-12 17:30:00,1.6394,1.6395,1.6391,1.6394,691800000.0
2007-04-12 17:35:00,1.6394,1.6394,1.63905,1.6391,832900000.0
2007-04-12 17:40:00,1.6391,1.6391,1.63875,1.639,1354299997.0
2007-04-12 17:45:00,1.639,1.6393,1.6389,1.6392,876900002.0
2007-04-12 17:50:00,1.63925,1.6393,1.63895,1.6391,1076899995.0
2007-04-12 17:55:00,1.63905,1.6393,1.63905,1.6392,766500000.0
2007-04-12 18:00:00,1.6392,1.6396,1.6391,1.6396,1404999997.0
2007-04-12 18:05:00,1.6396,1.6397,1.6396,1.6397,161500000.0
2007-04-12 18:10:00,1.6397,1.6398,1.6395,1.6395,408300000.0
2007-04-12 18:15:00,1.6395,1.6407,1.6395,1.64065,1321200001.0
2007-04-12 18:20:00,1.6407,1.64095,1.6404,1.6406,1122999999.0
2007-04-12 18:25:00,1.6406,1.6411,1.64055,1.6409,1951699999.0
2007-04-12 18:30:00,1.6409,1.6415,1.6409,1.6409,1505499999.0
2007-04-12 18:35:00,1.6409,1.6411,1.64065,1.641,1441999999.0
2007-04-12 18:40:00,1.641,1.6411,1.64075,1.6409,691900000.0
2007-04-12 18:45:00,1.64075,1.6409,1.64045,1.6406,727600000.0
2007-04-12 18:50:00,1.6406,1.6406,1.64045,1.6406,290300000.0
2007-04-12 18:55:00,1.6406,1.6414,1.6405,1.6407,1475800001.0
2007-04-12 19:00:00,1.6407,1.6408,1.64045,1.6407,343900000.0
2007-04-12 19:05:00,1.6407,1.6407,1.64045,1.6405,62300000.0
2007-04-12 19:10:00,1.6405,1.6408,1.64045,1.6408,522000001.0
2007-04-12 19:15:00,1.6408,1.6412,1.64075,1.6411,485799998.0
2007-04-12 19:20:00,1.6411,1.6412,1.64085,1.64085,737100000.0
2007-04-12 19:25:00,1.6409,1.641,1.6406,1.6408,391200000.0
2007-04-12 19:30:00,1.6408,1.6408,1.6405,1.64055,457800000.0
2007-04-12 19:35:00,1.6406,1.6407,1.64,1.6406,844200000.0
2007-04-12 19:40:00,1.6406,1.6408,1.64045,1.6408,438800000.0
2007-04-12 19:45:00,1.64075,1.64075,1.64007,1.6405,492800000.0
2007-04-12 19:50:00,1.6405,1.6405,1.64025,1.64025,560700000.0
2007-04-12 19:55:00,1.63992,1.6405,1.63985,1.64035,522899999.0
2007-04-12 20:00:00,1.6404,1.6407,1.64035,1.6405,670899999.0
2007-04-12 20:05:00,1.6405,1.6405,1.64014,1.6405,438300001.0
2007-04-12 20:10:00,1.6405,1.6406,1.64025,1.64025,797599999.0
2007-04-12 20:15:00,1.6403,1.6404,1.63985,1.6399,661500000.0
2007-04-12 20:20:00,1.6399,1.64,1.6396,1.6397,378800000.0
2007-04-12 20:25:00,1.6397,1.6398,1.63915,1.63935,593400000.0
2007-04-12 20:30:00,1.63935,1.6397,1.63935,1.63955,775099997.0
2007-04-12 20:35:00,1.63955,1.64038,1.63907,1.6393,859999997.0
2007-04-12 20:40:00,1.6397,1.6398,1.63907,1.6398,502399996.0
2007-04-12 20:45:00,1.6398,1.6399,1.6397,1.6399,761500000.0
2007-04-12 20:50:00,1.6399,1.6402,1.63985,1.6402,363100000.0
2007-04-12 20:55:00,1.6402,1.6404,1.63976,1.6402,292200000.0
2007-04-12 21:00:00,1.6404,1.6404,1.6399,1.6401,627199997.0
2007-04-12 21:05:00,1.6401,1.6403,1.6401,1.6401,403200000.0
2007-04-12 21:10:00,1.6401,1.6402,1.64,1.6402,525599998.0
2007-04-12 21:15:00,1.6401,1.64065,1.63995,1.6405,1033999999.0
2007-04-12 21:20:00,1.6404,1.6406,1.64,1.6405,938399999.0
2007-04-12 21:25:00,1.6406,1.6407,1.6403,1.6404,491399999.0
2007-04-12 21:30:00,1.64035,1.6406,1.63984,1.64035,342400001.0
2007-04-12 21:35:00,1.6404,1.6406,1.64035,1.6406,458399999.0
2007-04-12 21:40:00,1.6406,1.6407,1.6404,1.6406,518600000.0
2007-04-12 21:45:00,1.6406,1.6407,1.6404,1.6406,753699997.0
2007-04-12 21:50:00,1.6406,1.6408,1.6404,1.6408,537100000.0
2007-04-12 21:55:00,1.6408,1.6409,1.6403,1.6403,514799999.0
2007-04-12 22:00:00,1.6402,1.6405,1.6402,1.6403,512200000.0
2007-04-12 22:05:00,1.6405,1.6406,1.6403,1.6406,397600000.0
2007-04-12 22:10:00,1.6405,1.64085,1.64045,1.6407,393100000.0
2007-04-12 22:15:00,1.6407,1.6408,1.6404,1.6406,843500001.0
2007-04-12 22:20:00,1.6406,1.64143,1.64044,1.6407,433699994.0
2007-04-12 22:25:00,1.6407,1.6408,1.6407,1.6407,293600000.0
2007-04-12 22:30:00,1.6407,1.6407,1.6405,1.6407,169900000.0
2007-04-12 22:35:00,1.6407,1.6409,1.6405,1.6405,308500000.0
2007-04-12 22:40:00,1.6405,1.6405,1.6401,1.6403,482300000.0
2007-04-12 22:45:00,1.6404,1.6404,1.6403,1.6404,109300000.0
2007-04-12 22:50:00,1.6403,1.6407,1.6403,1.6406,398799997.0
2007-04-12 22:55:00,1.6406,1.641,1.6404,1.6406,307200000.0
2007-04-12 23:00:00,1.6405,1.6408,1.63992,1.64003,477500001.0
2007-04-12 23:05:00,1.6407,1.6408,1.64011,1.64047,252799998.0
2007-04-12 23:10:00,1.6407,1.6408,1.6406,1.6408,178500000.0
2007-04-12 23:15:00,1.6408,1.64085,1.64026,1.6407,548999999.0
2007-04-12 23:20:00,1.6407,1.6409,1.6407,1.6407,107500000.0
2007-04-12 23:25:00,1.6407,1.64071,1.64008,1.6407,1168400002.0
2007-04-12 23:30:00,1.6407,1.6409,1.6401,1.64049,916800008.0
2007-04-12 23:35:00,1.6407,1.641,1.6407,1.6409,199199999.0
2007-04-12 23:40:00,1.64079,1.641,1.64026,1.6406,367500000.0
2007-04-12 23:45:00,1.6406,1.6406,1.64031,1.64039,220199999.0
2007-04-12 23:50:00,1.64023,1.6406,1.6401,1.6406,932300001.0
2007-04-12 23:55:00,1.6407,1.6407,1.64007,1.6405,418400000.0
2007-04-13 00:00:00,1.6405,1.6405,1.6403,1.6405,164900000.0
2007-04-13 00:05:00,1.6405,1.6405,1.63952,1.64017,1503999995.0
2007-04-13 00:10:00,1.64024,1.6405,1.63957,1.6405,417100000.0
2007-04-13 00:15:00,1.6405,1.6405,1.64006,1.64021,556500000.0
2007-04-13 00:20:00,1.6405,1.6405,1.64018,1.64045,288700002.0
2007-04-13 00:25:00,1.64045,1.6405,1.6397,1.6405,643200002.0
2007-04-13 00:30:00,1.63978,1.6405,1.63962,1.6405,320000000.0
2007-04-13 00:35:00,1.6405,1.6405,1.6398,1.64045,525899995.0
2007-04-13 00:40:00,1.6405,1.6405,1.6402,1.6404,285500000.0
2007-04-13 00:45:00,1.6404,1.6408,1.64037,1.64056,477600000.0
2007-04-13 00:50:00,1.6406,1.6406,1.6404,1.6406,299200000.0
2007-04-13 00:55:00,1.6406,1.6408,1.6405,1.6406,585299997.0
2007-04-13 01:00:00,1.6405,1.64105,1.6405,1.64065,434100000.0
2007-04-13 01:05:00,1.64052,1.6408,1.63996,1.64065,381899999.0
2007-04-13 01:10:00,1.64045,1.6408,1.64019,1.6407,791900002.0
2007-04-13 01:15:00,1.64065,1.6407,1.6402,1.64021,293899998.0
2007-04-13 01:20:00,1.64055,1.6408,1.63989,1.64046,622299997.0
2007-04-13 01:25:00,1.64052,1.6407,1.64019,1.64065,458200002.0
2007-04-13 01:30:00,1.64056,1.64076,1.6396,1.64062,650200000.0
2007-04-13 01:35:00,1.64057,1.64066,1.64024,1.64057,190299999.0
2007-04-13 01:40:00,1.64048,1.6408,1.64008,1.6408,181999995.0
2007-04-13 01:45:00,1.6408,1.6409,1.6407,1.64085,253600000.0
2007-04-13 01:50:00,1.6409,1.6414,1.64066,1.6413,481600000.0
2007-04-13 01:55:00,1.6412,1.6412,1.6409,1.6409,182500000.0
2007-04-13 02:00:00,1.6409,1.6411,1.6407,1.6411,583400002.0
2007-04-13 02:05:00,1.641,1.6412,1.6408,1.6412,603499997.0
2007-04-13 02:10:00,1.641,1.6411,1.64085,1.6409,275300000.0
2007-04-13 02:15:00,1.6409,1.641,1.64085,1.6409,445999998.0
2007-04-13 02:20:00,1.6409,1.6411,1.64039,1.64087,675499996.0
2007-04-13 02:25:00,1.6409,1.641,1.64085,1.64085,162400000.0
2007-04-13 02:30:00,1.6409,1.6411,1.64065,1.641,582299999.0
2007-04-13 02:35:00,1.641,1.6413,1.64037,1.6411,604600002.0
2007-04-13 02:40:00,1.6411,1.64185,1.6411,1.6416,456300000.0
2007-04-13 02:45:00,1.6415,1.6416,1.641,1.64125,911500000.0
2007-04-13 02:50:00,1.6412,1.6414,1.6411,1.6412,1254899999.0
2007-04-13 02:55:00,1.6412,1.6413,1.64115,1.6412,1121599999.0
2007-04-13 03:00:00,1.6412,1.6414,1.64115,1.6414,1356099999.0
2007-04-13 03:05:00,1.6415,1.6415,1.64061,1.6413,746500000.0
2007-04-13 03:10:00,1.64125,1.64145,1.6412,1.64135,738300000.0
2007-04-13 03:15:00,1.6413,1.6415,1.6412,1.6414,1020300001.0
2007-04-13 03:20:00,1.6414,1.6418,1.6412,1.6417,1513000000.0
2007-04-13 03:25:00,1.6417,1.6424,1.64114,1.6423,955700000.0
2007-04-13 03:30:00,1.6423,1.6423,1.64205,1.6421,546400000.0
2007-04-13 03:35:00,1.6421,1.6423,1.642,1.6422,270200000.0
2007-04-13 03:40:00,1.64203,1.6422,1.64161,1.6419,286900000.0
2007-04-13 03:45:00,1.6419,1.6419,1.6417,1.64175,164000000.0
2007-04-13 03:50:00,1.6418,1.6421,1.6417,1.64185,293300000.0
2007-04-13 03:55:00,1.64185,1.64193,1.64164,1.64175,468399999.0
2007-04-13 04:00:00,1.6419,1.64205,1.6418,1.6419,201100000.0
2007-04-13 04:05:00,1.64195,1.64195,1.6413,1.64195,291100000.0
2007-04-13 04:10:00,1.64195,1.642,1.64131,1.64195,212000000.0
2007-04-13 04:15:00,1.64195,1.64195,1.6416,1.6417,217400000.0
2007-04-13 04:20:00,1.64165,1.6418,1.6416,1.6416,190700000.0
2007-04-13 04:25:00,1.64165,1.6418,1.6416,1.6418,438200000.0
2007-04-13 04:30:00,1.6418,1.6419,1.64122,1.6419,153800000.0
2007-04-13 04:35:00,1.6419,1.6419,1.64165,1.6417,767199996.0
2007-04-13 04:40:00,1.6418,1.6418,1.6416,1.6417,304200000.0
2007-04-13 04:45:00,1.64165,1.6417,1.64117,1.64128,514200000.0
2007-04-13 04:50:00,1.6417,1.6419,1.6416,1.6418,618100000.0
2007-04-13 04:55:00,1.6418,1.642,1.64165,1.64165,648000000.0
2007-04-13 05:00:00,1.64165,1.642,1.64155,1.6418,575800000.0
2007-04-13 05:05:00,1.6418,1.6419,1.6418,1.6418,364500000.0
2007-04-13 05:10:00,1.64156,1.6418,1.64118,1.64175,521600004.0
2007-04-13 05:15:00,1.6417,1.64175,1.64112,1.64175,189600000.0
2007-04-13 05:20:00,1.6418,1.6419,1.6418,1.6419,433600000.0
2007-04-13 05:25:00,1.64185,1.6419,1.64151,1.6418,551800002.0
2007-04-13 05:30:00,1.6418,1.6419,1.64136,1.6418,578900000.0
2007-04-13 05:35:00,1.6418,1.6419,1.64117,1.6418,518600000.0
2007-04-13 05:40:00,1.6418,1.6418,1.64122,1.6415,422300000.0
2007-04-13 05:45:00,1.6418,1.6419,1.64175,1.6418,261500000.0
2007-04-13 05:50:00,1.6418,1.6419,1.6417,1.6418,306800001.0
2007-04-13 05:55:00,1.6418,1.6418,1.64144,1.6418,611800000.0
2007-04-13 06:00:00,1.64175,1.6418,1.64118,1.6417,367599997.0
2007-04-13 06:05:00,1.64165,1.6417,1.6412,1.6414,453899999.0
2007-04-13 06:10:00,1.6413,1.6414,1.64115,1.6412,143200000.0
2007-04-13 06:15:00,1.64122,1.6417,1.64107,1.6414,194300000.0
2007-04-13 06:20:00,1.6414,1.6414,1.64135,1.6414,37700000.0
2007-04-13 06:25:00,1.6414,1.6415,1.64061,1.6414,297099995.0
2007-04-13 06:30:00,1.6413,1.6414,1.64067,1.6414,273799996.0
2007-04-13 06:35:00,1.6412,1.6414,1.64071,1.6413,215200000.0
2007-04-13 06:40:00,1.6414,1.6414,1.6411,1.6412,291100000.0
2007-04-13 06:45:00,1.6411,1.6412,1.641,1.6412,422500000.0
2007-04-13 06:50:00,1.6412,1.6412,1.641,1.6412,542800000.0
2007-04-13 06:55:00,1.6412,1.6412,1.6411,1.6412,231400000.0
2007-04-13 07:00:00,1.6412,1.6412,1.6408,1.6409,247400000.0
2007-04-13 07:05:00,1.6409,1.6411,1.6409,1.641,178400000.0
2007-04-13 07:10:00,1.641,1.641,1.64075,1.6409,213400000.0
2007-04-13 07:15:00,1.6408,1.6409,1.64065,1.6407,246300000.0
2007-04-13 07:20:00,1.6408,1.6408,1.64045,1.64055,227600000.0
2007-04-13 07:25:00,1.6406,1.6406,1.6402,1.6405,245099997.0
2007-04-13 07:30:00,1.64052,1.6407,1.64006,1.6404,347299998.0
2007-04-13 07:35:00,1.6404,1.64055,1.6403,1.6405,286400000.0
2007-04-13 07:40:00,1.6405,1.6409,1.6405,1.6408,538900000.0
2007-04-13 07:45:00,1.64075,1.6408,1.63999,1.6407,1407099992.0
2007-04-13 07:50:00,1.6407,1.6408,1.64065,1.6407,512300000.0
2007-04-13 07:55:00,1.6407,1.6408,1.6402,1.64045,1207200000.0
2007-04-13 08:00:00,1.64045,1.6406,1.64015,1.6402,552100000.0
2007-04-13 08:05:00,1.6402,1.6403,1.63995,1.64,159200000.0
2007-04-13 08:10:00,1.64,1.6403,1.6398,1.6401,1051800000.0
2007-04-13 08:15:00,1.6402,1.6404,1.64005,1.6402,1131099999.0
2007-04-13 08:20:00,1.6402,1.6407,1.64015,1.6403,1727099999.0
2007-04-13 08:25:00,1.6403,1.6408,1.6402,1.64035,2112300003.0
2007-04-13 08:30:00,1.6404,1.6406,1.6399,1.6402,1548299997.0
2007-04-13 08:35:00,1.6401,1.6401,1.6393,1.6397,2548900001.0
2007-04-13 08:40:00,1.6397,1.6398,1.6388,1.6389,1522600000.0
2007-04-13 08:45:00,1.6389,1.6395,1.6388,1.6393,1423900001.0
2007-04-13 08:50:00,1.6393,1.6394,1.63895,1.6391,723100001.0
2007-04-13 08:55:00,1.6391,1.6392,1.63885,1.639,880099999.0
2007-04-13 09:00:00,1.639,1.63935,1.639,1.63935,554124999.0
2007-04-13 09:05:00,1.63935,1.63945,1.6391,1.63935,942224996.0
2007-04-13 09:10:00,1.63935,1.6395,1.63915,1.6392,1346299993.0
2007-04-13 09:15:00,1.6392,1.6399,1.63895,1.6397,2038999994.0
2007-04-13 09:20:00,1.6397,1.6398,1.639,1.6391,2364299992.0
2007-04-13 09:25:00,1.63905,1.6393,1.63885,1.6389,1601399997.0
2007-04-13 09:30:00,1.6389,1.639,1.6384,1.6385,784999999.0
2007-04-13 09:35:00,1.6385,1.6385,1.6381,1.6383,1462000000.0
2007-04-13 09:40:00,1.6383,1.6387,1.6382,1.6382,1077800000.0
2007-04-13 09:45:00,1.6382,1.6386,1.63815,1.63815,1502700001.0
2007-04-13 09:50:00,1.6382,1.6384,1.6381,1.6382,769100002.0
2007-04-13 09:55:00,1.6382,1.6383,1.63735,1.6375,1361500002.0
2007-04-13 10:00:00,1.6375,1.6376,1.6373,1.6376,1485699998.0
2007-04-13 10:05:00,1.63755,1.6376,1.637,1.6371,1999399998.0
2007-04-13 10:10:00,1.6371,1.6373,1.63705,1.6372,871499995.0
2007-04-13 10:15:00,1.6372,1.6378,1.6372,1.6376,1667199997.0
2007-04-13 10:20:00,1.6376,1.6378,1.6372,1.6374,1257599993.0
2007-04-13 10:25:00,1.63735,1.6375,1.63725,1.6373,668999996.0
2007-04-13 10:30:00,1.6372,1.6375,1.6372,1.6374,1047499996.0
2007-04-13 10:35:00,1.6374,1.6374,1.63655,1.63655,1050899996.0
2007-04-13 10:40:00,1.6366,1.6368,1.6362,1.6364,1626299998.0
2007-04-13 10:45:00,1.6364,1.6366,1.63625,1.6366,1134200000.0
2007-04-13 10:50:00,1.6365,1.6367,1.6364,1.63645,801999999.0
2007-04-13 10:55:00,1.6365,1.6366,1.6362,1.6363,474100001.0
2007-04-13 11:00:00,1.6363,1.6364,1.63595,1.63605,725099999.0
2007-04-13 11:05:00,1.6361,1.6363,1.6361,1.6363,795000000.0
2007-04-13 11:10:00,1.63625,1.6363,1.6359,1.6361,1555899993.0
2007-04-13 11:15:00,1.6361,1.6363,1.63595,1.6363,902600001.0
2007-04-13 11:20:00,1.6363,1.6365,1.63584,1.636,644900002.0
2007-04-13 11:25:00,1.6363,1.6364,1.6361,1.6364,511199997.0
2007-04-13 11:30:00,1.6364,1.6364,1.6362,1.6364,305400000.0
2007-04-13 11:35:00,1.6364,1.6365,1.6362,1.6365,415400000.0
2007-04-13 11:40:00,1.6366,1.6367,1.63635,1.6366,464400000.0
2007-04-13 11:45:00,1.6366,1.6376,1.6365,1.6371,1130400000.0
2007-04-13 11:50:00,1.6371,1.6372,1.63685,1.6371,541299999.0
2007-04-13 11:55:00,1.6371,1.6371,1.6367,1.6368,1819499999.0
2007-04-13 12:00:00,1.6368,1.6369,1.63615,1.63635,2032700001.0
2007-04-13 12:05:00,1.6363,1.6366,1.6363,1.6365,651900000.0
2007-04-13 12:10:00,1.6365,1.6366,1.63625,1.6363,1674399999.0
2007-04-13 12:15:00,1.6363,1.6365,1.636,1.63615,1670999999.0
2007-04-13 12:20:00,1.63615,1.6364,1.63565,1.63585,2055499995.0
2007-04-13 12:25:00,1.6357,1.6359,1.63525,1.6355,1118799997.0
2007-04-13 12:30:00,1.6355,1.6358,1.6353,1.6353,2145199999.0
2007-04-13 12:35:00,1.6353,1.6358,1.63515,1.6358,1255799995.0
2007-04-13 12:40:00,1.6358,1.63655,1.6358,1.63655,1528200000.0
2007-04-13 12:45:00,1.6366,1.6368,1.63645,1.6366,1417899999.0
2007-04-13 12:50:00,1.6366,1.6366,1.63635,1.6364,734599999.0
2007-04-13 12:55:00,1.6364,1.6366,1.6363,1.6365,878100000.0
2007-04-13 13:00:00,1.6365,1.6365,1.6359,1.6361,432800000.0
2007-04-13 13:05:00,1.6362,1.6362,1.636,1.6361,226000000.0
2007-04-13 13:10:00,1.636,1.6361,1.6358,1.636,477200000.0
2007-04-13 13:15:00,1.636,1.636,1.63565,1.6358,897599999.0
2007-04-13 13:20:00,1.6358,1.6358,1.6353,1.6355,1301000000.0
2007-04-13 13:25:00,1.6355,1.6357,1.6354,1.6357,1010900002.0
2007-04-13 13:30:00,1.63565,1.6359,1.63555,1.6358,620700002.0
2007-04-13 13:35:00,1.6357,1.6357,1.6353,1.6353,810199997.0
2007-04-13 13:40:00,1.6354,1.6354,1.6348,1.63505,849700000.0
2007-04-13 13:45:00,1.63505,1.6353,1.63495,1.6353,838300000.0
2007-04-13 13:50:00,1.6353,1.6353,1.63495,1.6352,1203399998.0
2007-04-13 13:55:00,1.6352,1.6358,1.6352,1.6358,825100000.0
2007-04-13 14:00:00,1.6358,1.6359,1.6354,1.6359,1154999998.0
2007-04-13 14:05:00,1.6359,1.6363,1.6359,1.63605,1693900000.0
2007-04-13 14:10:00,1.63605,1.6361,1.6357,1.6361,1078500001.0
2007-04-13 14:15:00,1.6361,1.6362,1.63595,1.636,1147800003.0
2007-04-13 14:20:00,1.63595,1.636,1.63565,1.63575,1305100001.0
2007-04-13 14:25:00,1.63575,1.636,1.63545,1.63597,1207399998.0
2007-04-13 14:30:00,1.63578,1.6364,1.6352,1.6361,1799000000.0
2007-04-13 14:35:00,1.6362,1.6365,1.63615,1.6365,1475500000.0
2007-04-13 14:40:00,1.6365,1.6368,1.63635,1.6367,1981199997.0
2007-04-13 14:45:00,1.6367,1.6368,1.6365,1.6365,599100000.0
2007-04-13 14:50:00,1.6366,1.6367,1.6365,1.6366,1048200000.0
2007-04-13 14:55:00,1.6366,1.6366,1.63635,1.6364,856400000.0
2007-04-13 15:00:00,1.6364,1.6365,1.6362,1.6365,1176799999.0
2007-04-13 15:05:00,1.6364,1.6365,1.6363,1.6363,486600000.0
2007-04-13 15:10:00,1.6363,1.6367,1.63595,1.6363,1259900002.0
2007-04-13 15:15:00,1.6364,1.6367,1.6363,1.6364,1597773877.0
2007-04-13 15:20:00,1.6364,1.6367,1.6364,1.6367,817300000.0
2007-04-13 15:25:00,1.6367,1.637,1.6366,1.6368,773300000.0
2007-04-13 15:30:00,1.63675,1.63685,1.6366,1.6367,397400000.0
2007-04-13 15:35:00,1.6367,1.6368,1.63625,1.6365,550200000.0
2007-04-13 15:40:00,1.6365,1.6365,1.6362,1.6364,393000000.0
2007-04-13 15:45:00,1.6364,1.6369,1.6363,1.6365,594100000.0
2007-04-13 15:50:00,1.6365,1.637,1.63645,1.6369,583299999.0
2007-04-13 15:55:00,1.6369,1.6374,1.6363,1.6363,397600000.0
2007-04-13 16:00:00,1.6363,1.6373,1.6363,1.6371,1486900000.0
2007-04-13 16:05:00,1.6371,1.6378,1.63705,1.6377,1175800000.0
2007-04-13 16:10:00,1.6377,1.6377,1.637,1.637,1803000000.0
2007-04-13 16:15:00,1.637,1.6377,1.637,1.63755,1844900000.0
2007-04-13 16:20:00,1.6376,1.6383,1.63745,1.6382,1759499998.0
2007-04-13 16:25:00,1.6382,1.63855,1.63805,1.6381,1494300000.0
2007-04-13 16:30:00,1.6381,1.6387,1.6381,1.6384,1377999996.0
2007-04-13 16:35:00,1.63835,1.6397,1.63835,1.639,3275399990.0
2007-04-13 16:40:00,1.63895,1.6407,1.6389,1.64005,4519599983.0
2007-04-13 16:45:00,1.64005,1.64115,1.64005,1.6408,2308199992.0
2007-04-13 16:50:00,1.64075,1.64215,1.6407,1.6416,2749400001.0
2007-04-13 16:55:00,1.6416,1.6439,1.6416,1.64265,4476099991.0
2007-04-13 17:00:00,1.64265,1.6428,1.6422,1.6426,2435500003.0
2007-04-13 17:05:00,1.6426,1.6427,1.64235,1.6426,1238099999.0
2007-04-13 17:10:00,1.6427,1.6436,1.6425,1.64305,2980199993.0
2007-04-13 17:15:00,1.6431,1.6439,1.6427,1.6436,2976400000.0
2007-04-13 17:20:00,1.6436,1.6436,1.6429,1.643,2415099998.0
2007-04-13 17:25:00,1.643,1.6432,1.6425,1.6428,1939499993.0
2007-04-13 17:30:00,1.6428,1.6429,1.6423,1.6427,1960800001.0
2007-04-13 17:35:00,1.6427,1.643,1.64225,1.64285,2167599996.0
2007-04-13 17:40:00,1.64285,1.6434,1.6428,1.6433,1865599998.0
2007-04-13 17:45:00,1.6433,1.6434,1.6428,1.6429,891399998.0
2007-04-13 17:50:00,1.6429,1.6432,1.6428,1.643,918799997.0
2007-04-13 17:55:00,1.643,1.6435,1.64275,1.64295,1698499992.0
2007-04-13 18:00:00,1.6429,1.64315,1.6426,1.643,859899998.0
2007-04-13 18:05:00,1.643,1.6434,1.6429,1.643,667600001.0
2007-04-13 18:10:00,1.6431,1.6433,1.64295,1.6431,1776999980.0
2007-04-13 18:15:00,1.64305,1.6433,1.64295,1.6432,747399999.0
2007-04-13 18:20:00,1.6432,1.6437,1.64315,1.6435,1313700000.0
2007-04-13 18:25:00,1.6434,1.64345,1.64315,1.6433,1190399999.0
2007-04-13 18:30:00,1.6433,1.6435,1.64305,1.6431,1151800000.0
2007-04-13 18:35:00,1.6432,1.6432,1.64285,1.6431,824399999.0
2007-04-13 18:40:00,1.6431,1.6432,1.643,1.6432,499200000.0
2007-04-13 18:45:00,1.6432,1.6434,1.64315,1.6433,298500000.0
2007-04-13 18:50:00,1.6433,1.6434,1.64305,1.64325,541499996.0
2007-04-13 18:55:00,1.6432,1.6434,1.64315,1.6433,806399997.0
2007-04-13 19:00:00,1.6433,1.6435,1.6432,1.6432,237999999.0
2007-04-13 19:05:00,1.6432,1.6435,1.64315,1.6435,350900000.0
2007-04-13 19:10:00,1.6435,1.6435,1.6432,1.6434,1057400002.0
2007-04-13 19:15:00,1.6434,1.6435,1.6432,1.64335,597500000.0
2007-04-13 19:20:00,1.6434,1.6435,1.64278,1.6434,852400001.0
2007-04-13 19:25:00,1.6434,1.6435,1.6431,1.6431,350999999.0
2007-04-13 19:30:00,1.6432,1.6434,1.6431,1.6433,1072400000.0
2007-04-13 19:35:00,1.64335,1.6436,1.64302,1.6436,530900001.0
2007-04-13 19:40:00,1.6436,1.6438,1.6435,1.64365,764500000.0
2007-04-13 19:45:00,1.64365,1.644,1.6435,1.6436,833700000.0
2007-04-13 19:50:00,1.6436,1.6436,1.6432,1.6434,900499999.0
2007-04-13 19:55:00,1.6434,1.6435,1.6431,1.6435,427200003.0
2007-04-13 20:00:00,1.6435,1.6435,1.6433,1.6434,780700000.0
2007-04-13 20:05:00,1.6434,1.64345,1.64315,1.6432,1303599999.0
2007-04-13 20:10:00,1.64315,1.6433,1.6431,1.6432,696300004.0
2007-04-13 20:15:00,1.6432,1.6433,1.6429,1.6432,2085600011.0
2007-04-13 20:20:00,1.6432,1.6436,1.64269,1.6435,887400003.0
2007-04-13 20:25:00,1.6435,1.64355,1.64335,1.6434,963899988.0
2007-04-13 20:30:00,1.64335,1.6434,1.64242,1.6434,395199999.0
2007-04-13 20:35:00,1.6434,1.6434,1.643,1.6431,220000000.0
2007-04-13 20:40:00,1.6431,1.6433,1.6429,1.643,700300003.0
2007-04-13 20:45:00,1.643,1.64305,1.64285,1.643,365599994.0
2007-04-13 20:50:00,1.643,1.643,1.6428,1.6428,594299997.0
2007-04-13 20:55:00,1.6429,1.64325,1.64265,1.6432,1490799992.0
2007-04-13 21:00:00,1.6432,1.6436,1.643,1.6435,1440999983.0
2007-04-13 21:05:00,1.6435,1.6435,1.6429,1.643,583800000.0
2007-04-13 21:10:00,1.6431,1.6432,1.64295,1.64305,637500000.0
2007-04-13 21:15:00,1.643,1.64325,1.64295,1.643,1152700000.0
2007-04-13 21:20:00,1.643,1.64325,1.64295,1.643,577100000.0
2007-04-13 21:25:00,1.64325,1.64325,1.6429,1.64295,467700000.0
2007-04-13 21:30:00,1.643,1.6431,1.643,1.643,483200000.0
2007-04-13 21:35:00,1.643,1.6432,1.6428,1.64295,895499995.0
2007-04-13 21:40:00,1.6429,1.6431,1.6429,1.643,390500000.0
2007-04-13 21:45:00,1.6431,1.64325,1.64295,1.643,900300000.0
2007-04-13 21:50:00,1.6431,1.6432,1.6429,1.6429,240700000.0
2007-04-13 21:55:00,1.6429,1.64315,1.6429,1.643,674999998.0
2007-04-13 22:00:00,1.643,1.6431,1.64295,1.64305,344699998.0
2007-04-13 22:05:00,1.6431,1.64325,1.643,1.643,381600000.0
2007-04-13 22:10:00,1.643,1.64325,1.6429,1.643,662599998.0
2007-04-13 22:15:00,1.643,1.6433,1.6429,1.6432,498700000.0
2007-04-13 22:20:00,1.6433,1.64355,1.6432,1.6434,682599999.0
2007-04-13 22:25:00,1.64335,1.6435,1.64315,1.6432,358900000.0
2007-04-13 22:30:00,1.6432,1.64345,1.64315,1.64325,472100001.0
2007-04-13 22:35:00,1.6432,1.6435,1.64315,1.6434,411800000.0
2007-04-13 22:40:00,1.6434,1.64355,1.64305,1.6434,431299995.0
2007-04-13 22:45:00,1.6434,1.6436,1.6434,1.64345,423200000.0
2007-04-13 22:50:00,1.64345,1.644,1.64345,1.6437,716900000.0
2007-04-13 22:55:00,1.64375,1.64395,1.64315,1.6434,273500000.0
2007-04-15 23:00:00,1.6437,1.64413,1.64352,1.6438,806899993.0
2007-04-15 23:05:00,1.64383,1.64408,1.6436,1.6439,398799998.0
2007-04-15 23:10:00,1.64382,1.64425,1.64378,1.6441,197600000.0
2007-04-15 23:15:00,1.644,1.64425,1.64395,1.64415,378700002.0
2007-04-15 23:20:00,1.64405,1.64445,1.64405,1.64435,371900000.0
2007-04-15 23:25:00,1.6443,1.64455,1.64425,1.64435,567100001.0
2007-04-15 23:30:00,1.64435,1.6446,1.64427,1.64455,621900004.0
2007-04-15 23:35:00,1.64455,1.6447,1.6445,1.6447,173199999.0
2007-04-15 23:40:00,1.6447,1.64525,1.6445,1.6448,550400000.0
2007-04-15 23:45:00,1.6447,1.645,1.64465,1.645,217600000.0
2007-04-15 23:50:00,1.6447,1.645,1.6446,1.64485,820000018.0
2007-04-15 23:55:00,1.64485,1.64515,1.6446,1.64505,952800002.0
2007-04-16 00:00:00,1.64465,1.6453,1.64465,1.645,687500000.0
2007-04-16 00:05:00,1.6451,1.6455,1.645,1.6455,337400000.0
2007-04-16 00:10:00,1.6454,1.6461,1.6454,1.6459,642600000.0
2007-04-16 00:15:00,1.6459,1.6463,1.64491,1.6462,598199998.0
2007-04-16 00:20:00,1.6463,1.64635,1.6461,1.6463,651599999.0
2007-04-16 00:25:00,1.6463,1.6464,1.6462,1.6463,320400000.0
2007-04-16 00:30:00,1.6463,1.6463,1.64595,1.64605,464400001.0
2007-04-16 00:35:00,1.6461,1.6462,1.646,1.6462,415699999.0
2007-04-16 00:40:00,1.6463,1.6464,1.6461,1.64617,218700000.0
2007-04-16 00:45:00,1.6463,1.6464,1.6462,1.64625,280400000.0
2007-04-16 00:50:00,1.6463,1.6464,1.64625,1.6463,282200001.0
2007-04-16 00:55:00,1.64625,1.6464,1.64615,1.6462,303900000.0
2007-04-16 01:00:00,1.6463,1.6464,1.64615,1.6463,576700000.0
2007-04-16 01:05:00,1.6462,1.6464,1.6462,1.6463,262199998.0
2007-04-16 01:10:00,1.6463,1.6463,1.64548,1.6461,651200001.0
2007-04-16 01:15:00,1.6463,1.6464,1.6462,1.6462,524100005.0
2007-04-16 01:20:00,1.6462,1.6463,1.646,1.646,1158399995.0
2007-04-16 01:25:00,1.64625,1.64625,1.64555,1.6459,736700001.0
2007-04-16 01:30:00,1.6459,1.6461,1.64575,1.64595,748400001.0
2007-04-16 01:35:00,1.6459,1.6461,1.64565,1.6458,852800013.0
2007-04-16 01:40:00,1.6458,1.646,1.64575,1.6459,299500000.0
2007-04-16 01:45:00,1.64595,1.64595,1.64575,1.6459,484800000.0
2007-04-16 01:50:00,1.6459,1.64606,1.64526,1.64585,904700000.0
2007-04-16 01:55:00,1.64582,1.64595,1.6454,1.64585,599000000.0
2007-04-16 02:00:00,1.6459,1.6459,1.64555,1.6456,663799999.0
2007-04-16 02:05:00,1.6456,1.6457,1.64535,1.6455,589499997.0
2007-04-16 02:10:00,1.6455,1.6458,1.6455,1.64565,519100001.0
2007-04-16 02:15:00,1.64565,1.6457,1.6454,1.6454,705700001.0
2007-04-16 02:20:00,1.6454,1.64555,1.64535,1.64545,676100001.0
2007-04-16 02:25:00,1.6455,1.6457,1.6454,1.6455,645200002.0
2007-04-16 02:30:00,1.64565,1.64565,1.6454,1.6454,824800000.0
2007-04-16 02:35:00,1.6454,1.6456,1.6454,1.6456,780800000.0
2007-04-16 02:40:00,1.6456,1.6457,1.6454,1.64545,512400000.0
2007-04-16 02:45:00,1.64545,1.64545,1.6453,1.64535,404800000.0
2007-04-16 02:50:00,1.6453,1.64535,1.6451,1.6452,674899997.0
2007-04-16 02:55:00,1.6452,1.6454,1.6452,1.6452,888799998.0
2007-04-16 03:00:00,1.64525,1.6453,1.64515,1.64525,1285199996.0
2007-04-16 03:05:00,1.6453,1.6455,1.64525,1.6454,1019300002.0
2007-04-16 03:10:00,1.64531,1.64572,1.64498,1.64535,440100000.0
2007-04-16 03:15:00,1.6453,1.64545,1.6442,1.64535,1005199999.0
2007-04-16 03:20:00,1.64535,1.64535,1.645,1.6451,623200000.0
2007-04-16 03:25:00,1.6451,1.6454,1.645,1.64535,840000000.0
2007-04-16 03:30:00,1.64535,1.64535,1.64465,1.6452,291400000.0
2007-04-16 03:35:00,1.6452,1.6453,1.64495,1.64515,863300000.0
2007-04-16 03:40:00,1.64515,1.64535,1.64454,1.64495,762399995.0
2007-04-16 03:45:00,1.645,1.6452,1.64495,1.6451,927800000.0
2007-04-16 03:50:00,1.6451,1.6452,1.64442,1.6451,247199999.0
2007-04-16 03:55:00,1.6451,1.6453,1.6451,1.6453,310500000.0
2007-04-16 04:00:00,1.64459,1.6454,1.64459,1.6451,1012399998.0
2007-04-16 04:05:00,1.6451,1.6453,1.6444,1.6451,626299994.0
2007-04-16 04:10:00,1.64482,1.6454,1.64456,1.64525,606399996.0
2007-04-16 04:15:00,1.6454,1.64565,1.64466,1.6454,521700000.0
2007-04-16 04:20:00,1.6454,1.6455,1.64525,1.64535,671000005.0
2007-04-16 04:25:00,1.6453,1.6453,1.64489,1.6453,808399996.0
2007-04-16 04:30:00,1.64515,1.6453,1.64496,1.6453,249600000.0
2007-04-16 04:35:00,1.6453,1.6454,1.64525,1.6453,174299999.0
2007-04-16 04:40:00,1.64491,1.6453,1.6446,1.6451,945700015.0
2007-04-16 04:45:00,1.64515,1.6452,1.64495,1.64515,947100000.0
2007-04-16 04:50:00,1.64505,1.6453,1.64483,1.6453,658899998.0
2007-04-16 04:55:00,1.6453,1.6455,1.64462,1.64545,450399997.0
2007-04-16 05:00:00,1.64545,1.6455,1.6453,1.6454,354899997.0
2007-04-16 05:05:00,1.6454,1.6454,1.64436,1.64502,1127599996.0
2007-04-16 05:10:00,1.6453,1.6454,1.64525,1.64535,644799999.0
2007-04-16 05:15:00,1.64513,1.6454,1.64473,1.64509,342900002.0
2007-04-16 05:20:00,1.64521,1.6455,1.64504,1.6454,342800005.0
2007-04-16 05:25:00,1.64504,1.6454,1.6447,1.64473,387199998.0
2007-04-16 05:30:00,1.6455,1.6456,1.64535,1.6455,256699997.0
2007-04-16 05:35:00,1.64545,1.6455,1.64478,1.6454,419500000.0
2007-04-16 05:40:00,1.6454,1.6454,1.64467,1.6454,899900011.0
2007-04-16 05:45:00,1.6454,1.6455,1.64535,1.6454,550799995.0
2007-04-16 05:50:00,1.6454,1.6454,1.64535,1.64535,300499998.0
2007-04-16 05:55:00,1.64535,1.6454,1.64481,1.6454,661099991.0
2007-04-16 06:00:00,1.6454,1.6454,1.64535,1.64535,292199998.0
2007-04-16 06:05:00,1.64476,1.6454,1.64455,1.64496,654000002.0
2007-04-16 06:10:00,1.6454,1.6454,1.64447,1.6453,754599985.0
2007-04-16 06:15:00,1.6451,1.64535,1.6447,1.6448,247900000.0
2007-04-16 06:20:00,1.6448,1.6449,1.64408,1.6447,439199996.0
2007-04-16 06:25:00,1.6447,1.6448,1.64399,1.64428,417199997.0
2007-04-16 06:30:00,1.6447,1.6447,1.64392,1.6447,305600000.0
2007-04-16 06:35:00,1.6447,1.6448,1.6447,1.6448,157600000.0
2007-04-16 06:40:00,1.6447,1.6454,1.6447,1.6454,218199998.0
2007-04-16 06:45:00,1.64535,1.64535,1.64462,1.64505,627499982.0
2007-04-16 06:50:00,1.645,1.6452,1.64468,1.645,476799994.0
2007-04-16 06:55:00,1.645,1.64515,1.64478,1.6449,609399988.0
2007-04-16 07:00:00,1.64493,1.64535,1.64439,1.6453,1095499984.0
2007-04-16 07:05:00,1.64464,1.64535,1.64422,1.645,447499994.0
2007-04-16 07:10:00,1.645,1.645,1.64433,1.64465,988000002.0
2007-04-16 07:15:00,1.6448,1.6449,1.6447,1.6448,158400000.0
2007-04-16 07:20:00,1.6448,1.6449,1.6448,1.6448,168800000.0
2007-04-16 07:25:00,1.6448,1.6449,1.6448,1.6448,200000000.0
2007-04-16 07:30:00,1.6448,1.6448,1.64422,1.6448,304799998.0
2007-04-16 07:35:00,1.6448,1.6449,1.6447,1.6448,153600000.0
2007-04-16 07:40:00,1.6447,1.645,1.6447,1.6448,630400000.0
2007-04-16 07:45:00,1.6448,1.64535,1.6448,1.645,471799998.0
2007-04-16 07:50:00,1.6449,1.645,1.6448,1.6449,519200000.0
2007-04-16 07:55:00,1.6449,1.645,1.6448,1.6448,401600000.0
2007-04-16 08:00:00,1.64449,1.6449,1.64409,1.6448,641499990.0
2007-04-16 08:05:00,1.6448,1.6448,1.6444,1.6445,1088000000.0
2007-04-16 08:10:00,1.6446,1.6449,1.6445,1.6446,628800000.0
2007-04-16 08:15:00,1.6446,1.6446,1.6443,1.6445,647200001.0
2007-04-16 08:20:00,1.6445,1.6447,1.6443,1.6445,998400000.0
2007-04-16 08:25:00,1.6444,1.6445,1.6441,1.6442,221600000.0
2007-04-16 08:30:00,1.6441,1.6443,1.6438,1.6443,399200000.0
2007-04-16 08:35:00,1.6441,1.6445,1.6439,1.6443,391200000.0
2007-04-16 08:40:00,1.6443,1.64475,1.6442,1.6446,597400000.0
2007-04-16 08:45:00,1.6446,1.6449,1.6445,1.6447,398400000.0
2007-04-16 08:50:00,1.6447,1.64535,1.6447,1.64535,563100000.0
2007-04-16 08:55:00,1.64535,1.64565,1.6449,1.6454,2807499986.0
2007-04-16 09:00:00,1.6454,1.6454,1.6452,1.6452,1224599996.0
2007-04-16 09:05:00,1.6452,1.6459,1.6451,1.6454,3037499992.0
2007-04-16 09:10:00,1.6455,1.6456,1.64495,1.645,1328800004.0
2007-04-16 09:15:00,1.645,1.645,1.6442,1.6446,1767000001.0
2007-04-16 09:20:00,1.6446,1.6447,1.64445,1.64455,2704499987.0
2007-04-16 09:25:00,1.6446,1.6447,1.64445,1.6446,1259899992.0
2007-04-16 09:30:00,1.64455,1.6447,1.64425,1.6444,2038299994.0
2007-04-16 09:35:00,1.6443,1.6444,1.64415,1.6442,970799988.0
2007-04-16 09:40:00,1.6443,1.6443,1.6439,1.644,2036300002.0
2007-04-16 09:45:00,1.644,1.644,1.64375,1.6439,2511199983.0
2007-04-16 09:50:00,1.64385,1.6441,1.64355,1.6441,1671399997.0
2007-04-16 09:55:00,1.6441,1.6443,1.64405,1.6442,1065999996.0
2007-04-16 10:00:00,1.6442,1.6444,1.6441,1.6444,768999999.0
2007-04-16 10:05:00,1.64435,1.6444,1.6442,1.64425,1178899987.0
2007-04-16 10:10:00,1.6443,1.6445,1.6443,1.6444,767200000.0
2007-04-16 10:15:00,1.6444,1.6444,1.64415,1.6444,1710999997.0
2007-04-16 10:20:00,1.6444,1.6444,1.64415,1.6443,613599999.0
2007-04-16 10:25:00,1.6443,1.6444,1.6441,1.6443,862300000.0
2007-04-16 10:30:00,1.64425,1.6445,1.6441,1.6443,1838699993.0
2007-04-16 10:35:00,1.6442,1.6443,1.644,1.6441,1061800014.0
2007-04-16 10:40:00,1.644,1.6443,1.64395,1.6443,2151199997.0
2007-04-16 10:45:00,1.64425,1.6444,1.64415,1.6442,1346499997.0
2007-04-16 10:50:00,1.6442,1.6443,1.64375,1.6441,1093600001.0
2007-04-16 10:55:00,1.6441,1.6442,1.6438,1.64395,2351700007.0
2007-04-16 11:00:00,1.644,1.644,1.6437,1.6438,1680900002.0
2007-04-16 11:05:00,1.6438,1.6441,1.6438,1.6439,1271199998.0
2007-04-16 11:10:00,1.6439,1.6441,1.64375,1.6439,2710500004.0
2007-04-16 11:15:00,1.6439,1.6439,1.64355,1.64365,1294200000.0
2007-04-16 11:20:00,1.64365,1.64365,1.64345,1.6435,1704499993.0
2007-04-16 11:25:00,1.64345,1.6438,1.64335,1.6434,1594699995.0
2007-04-16 11:30:00,1.64335,1.6436,1.6427,1.64355,2130799999.0
2007-04-16 11:35:00,1.64355,1.6439,1.64355,1.6438,1830300005.0
2007-04-16 11:40:00,1.6438,1.6439,1.64345,1.6438,1092099985.0
2007-04-16 11:45:00,1.6438,1.6438,1.64325,1.6433,1235500004.0
2007-04-16 11:50:00,1.6433,1.6434,1.6431,1.6432,2563799994.0
2007-04-16 11:55:00,1.6432,1.6436,1.6431,1.6435,1708699996.0
2007-04-16 12:00:00,1.6435,1.6437,1.6433,1.6435,1865400008.0
2007-04-16 12:05:00,1.6435,1.6436,1.6427,1.64355,604499997.0
2007-04-16 12:10:00,1.64355,1.6437,1.64355,1.6437,644200001.0
2007-04-16 12:15:00,1.6436,1.6436,1.6433,1.6433,243200000.0
2007-04-16 12:20:00,1.6433,1.6434,1.64255,1.6432,1635299996.0
2007-04-16 12:25:00,1.6433,1.6433,1.64305,1.64305,927399999.0
2007-04-16 12:30:00,1.6431,1.6431,1.64295,1.64295,481799999.0
2007-04-16 12:35:00,1.6429,1.6431,1.64275,1.6431,989800003.0
2007-04-16 12:40:00,1.6431,1.6431,1.64305,1.6431,539700000.0
2007-04-16 12:45:00,1.643,1.643,1.64295,1.643,2658800011.0
2007-04-16 12:50:00,1.643,1.6432,1.64295,1.6431,1114200005.0
2007-04-16 12:55:00,1.6431,1.6435,1.6431,1.6435,592700000.0
2007-04-16 13:00:00,1.6435,1.6437,1.6435,1.6437,738400004.0
2007-04-16 13:05:00,1.6438,1.6438,1.64345,1.64355,1713999993.0
2007-04-16 13:10:00,1.64355,1.6437,1.64335,1.6436,1458300001.0
2007-04-16 13:15:00,1.6436,1.6437,1.64345,1.6435,1869400022.0
2007-04-16 13:20:00,1.6435,1.6436,1.64345,1.6435,451200002.0
2007-04-16 13:25:00,1.6435,1.6435,1.6434,1.6435,314299998.0
2007-04-16 13:30:00,1.6435,1.6435,1.6433,1.6433,444800000.0
2007-04-16 13:35:00,1.64335,1.6436,1.64325,1.64345,1181500001.0
2007-04-16 13:40:00,1.6435,1.6436,1.64345,1.6435,1965299987.0
2007-04-16 13:45:00,1.6434,1.6434,1.64305,1.6431,1276000002.0
2007-04-16 13:50:00,1.6431,1.6432,1.64239,1.6431,381400000.0
2007-04-16 13:55:00,1.6431,1.6431,1.64295,1.643,691400002.0
2007-04-16 14:00:00,1.643,1.6431,1.6426,1.6428,1549899999.0
2007-04-16 14:05:00,1.6428,1.64315,1.6427,1.6428,1203800006.0
2007-04-16 14:10:00,1.6428,1.6432,1.6428,1.6432,653600001.0
2007-04-16 14:15:00,1.6432,1.6434,1.6431,1.6433,1079699999.0
2007-04-16 14:20:00,1.6434,1.6435,1.64295,1.6431,1291899997.0
2007-04-16 14:25:00,1.6431,1.6433,1.643,1.643,1636600006.0
2007-04-16 14:30:00,1.643,1.6437,1.6425,1.64345,4118900005.0
2007-04-16 14:35:00,1.64345,1.6439,1.64345,1.6438,2113899996.0
2007-04-16 14:40:00,1.6438,1.6439,1.6436,1.6437,1725800006.0
2007-04-16 14:45:00,1.6437,1.6439,1.64365,1.6437,1757400014.0
2007-04-16 14:50:00,1.64365,1.644,1.64365,1.6439,1823899995.0
2007-04-16 14:55:00,1.6439,1.6442,1.6437,1.6438,2822799988.0
2007-04-16 15:00:00,1.6438,1.6442,1.6436,1.6437,4260099999.0
2007-04-16 15:05:00,1.6437,1.6438,1.64315,1.6433,1491299999.0
2007-04-16 15:10:00,1.6433,1.6437,1.64305,1.6437,2668400000.0
2007-04-16 15:15:00,1.64365,1.64365,1.6431,1.6433,1823399999.0
2007-04-16 15:20:00,1.6433,1.6435,1.64315,1.64335,2637100000.0
2007-04-16 15:25:00,1.6434,1.6434,1.6431,1.64315,2033299997.0
2007-04-16 15:30:00,1.6432,1.6433,1.6431,1.6433,1721499996.0
2007-04-16 15:35:00,1.6433,1.6434,1.64315,1.6432,3773499975.0
2007-04-16 15:40:00,1.6433,1.6434,1.6431,1.6433,2599699987.0
2007-04-16 15:45:00,1.6433,1.6436,1.64265,1.64345,1359799996.0
2007-04-16 15:50:00,1.6435,1.6436,1.64335,1.64345,1908099996.0
2007-04-16 15:55:00,1.64335,1.644,1.64335,1.644,2432099997.0
2007-04-16 16:00:00,1.644,1.644,1.6434,1.6436,3990300006.0
2007-04-16 16:05:00,1.6436,1.6438,1.64345,1.6437,2733200004.0
2007-04-16 16:10:00,1.6437,1.644,1.6436,1.64385,3081900005.0
2007-04-16 16:15:00,1.64385,1.644,1.6436,1.6437,1761500000.0
2007-04-16 16:20:00,1.6437,1.6439,1.64365,1.6438,1201799999.0
2007-04-16 16:25:00,1.6438,1.6439,1.64365,1.64375,1865999997.0
2007-04-16 16:30:00,1.6438,1.644,1.6437,1.6437,1390299997.0
2007-04-16 16:35:00,1.6437,1.6438,1.64365,1.6437,1459399999.0
2007-04-16 16:40:00,1.6437,1.6438,1.6432,1.6433,3052000004.0
2007-04-16 16:45:00,1.6433,1.6434,1.64325,1.6433,1129399995.0
2007-04-16 16:50:00,1.6433,1.6434,1.64315,1.6434,1031800001.0
2007-04-16 16:55:00,1.6434,1.6436,1.6432,1.6433,1522299999.0
2007-04-16 17:00:00,1.6434,1.6434,1.64305,1.6432,1539200001.0
2007-04-16 17:05:00,1.6432,1.6433,1.64305,1.6433,865499999.0
2007-04-16 17:10:00,1.6433,1.6439,1.6433,1.6437,1096700001.0
2007-04-16 17:15:00,1.6437,1.6437,1.64335,1.6436,1496199997.0
2007-04-16 17:20:00,1.6436,1.6439,1.64302,1.64335,1627400000.0
2007-04-16 17:25:00,1.6438,1.6439,1.64365,1.6438,1259799999.0
2007-04-16 17:30:00,1.6438,1.6438,1.64355,1.64355,1376500002.0
2007-04-16 17:35:00,1.6436,1.6436,1.6432,1.64345,1864699997.0
2007-04-16 17:40:00,1.6435,1.6437,1.64345,1.64355,2931299977.0
2007-04-16 17:45:00,1.6437,1.6438,1.64355,1.64365,1637200014.0
2007-04-16 17:50:00,1.6437,1.6439,1.64365,1.6438,1126199995.0
2007-04-16 17:55:00,1.6438,1.6439,1.6437,1.6438,820600000.0
2007-04-16 18:00:00,1.6438,1.6439,1.64375,1.64375,541800003.0
2007-04-16 18:05:00,1.6438,1.6439,1.64375,1.6439,525800009.0
2007-04-16 18:10:00,1.6439,1.6439,1.64375,1.6438,907399999.0
2007-04-16 18:15:00,1.6438,1.64402,1.64321,1.6438,403399998.0
2007-04-16 18:20:00,1.6438,1.6439,1.64375,1.6438,576399989.0
2007-04-16 18:25:00,1.6438,1.644,1.6438,1.6439,613400000.0
2007-04-16 18:30:00,1.64362,1.644,1.64344,1.6439,368700000.0
2007-04-16 18:35:00,1.6439,1.6443,1.6439,1.6442,737500007.0
2007-04-16 18:40:00,1.6442,1.6444,1.64415,1.64415,388500002.0
2007-04-16 18:45:00,1.6442,1.6443,1.64415,1.6442,1122199999.0
2007-04-16 18:50:00,1.6442,1.6443,1.64385,1.644,2443799985.0
2007-04-16 18:55:00,1.644,1.6442,1.64395,1.6442,1059600002.0
2007-04-16 19:00:00,1.6442,1.64435,1.64405,1.64415,2862099995.0
2007-04-16 19:05:00,1.6442,1.6443,1.644,1.644,3311399993.0
2007-04-16 19:10:00,1.644,1.6441,1.64375,1.6438,1902999987.0
2007-04-16 19:15:00,1.6438,1.6439,1.64375,1.6439,1549700013.0
2007-04-16 19:20:00,1.6439,1.6439,1.6437,1.6438,1012700005.0
2007-04-16 19:25:00,1.6438,1.6439,1.64345,1.64345,1294899987.0
2007-04-16 19:30:00,1.6435,1.6436,1.6433,1.6434,977500000.0
2007-04-16 19:35:00,1.6434,1.6436,1.64335,1.64345,2100099980.0
2007-04-16 19:40:00,1.6435,1.6437,1.6434,1.6434,2406699977.0
2007-04-16 19:45:00,1.6435,1.6442,1.6435,1.644,1233199999.0
2007-04-16 19:50:00,1.644,1.6441,1.64395,1.64395,1163399989.0
2007-04-16 19:55:00,1.644,1.6441,1.6439,1.6439,367300001.0
2007-04-16 20:00:00,1.6439,1.644,1.6439,1.64395,623600002.0
2007-04-16 20:05:00,1.6437,1.6443,1.64336,1.6443,1087099986.0
2007-04-16 20:10:00,1.6443,1.6443,1.64415,1.6442,1199799998.0
2007-04-16 20:15:00,1.6442,1.6444,1.6442,1.6444,1181400000.0
2007-04-16 20:20:00,1.6444,1.6444,1.64361,1.6444,686399998.0
2007-04-16 20:25:00,1.6444,1.6444,1.64425,1.6443,373000002.0
2007-04-16 20:30:00,1.6443,1.6448,1.6443,1.6447,1270400003.0
2007-04-16 20:35:00,1.6447,1.6449,1.64455,1.6446,912200002.0
2007-04-16 20:40:00,1.64455,1.6448,1.64455,1.6446,603999995.0
2007-04-16 20:45:00,1.6446,1.6448,1.64396,1.6446,816800002.0
2007-04-16 20:50:00,1.6446,1.6446,1.64445,1.6446,469699996.0
2007-04-16 20:55:00,1.6446,1.6446,1.6441,1.6441,1593099998.0
2007-04-16 21:00:00,1.6441,1.6443,1.6439,1.644,2020400009.0
2007-04-16 21:05:00,1.644,1.6441,1.64375,1.644,1223199994.0
2007-04-16 21:10:00,1.644,1.6441,1.6439,1.644,1520999992.0
2007-04-16 21:15:00,1.644,1.6441,1.64395,1.644,215099999.0
2007-04-16 21:20:00,1.644,1.644,1.64337,1.6438,2634599999.0
2007-04-16 21:25:00,1.64375,1.6438,1.6436,1.6436,959999991.0
2007-04-16 21:30:00,1.6436,1.6437,1.64355,1.64355,578600007.0
2007-04-16 21:35:00,1.64355,1.6438,1.64355,1.6437,1228799995.0
2007-04-16 21:40:00,1.6437,1.6437,1.6436,1.6436,635999998.0
2007-04-16 21:45:00,1.6436,1.6437,1.64345,1.64345,1214200001.0
2007-04-16 21:50:00,1.64345,1.6436,1.64345,1.6436,1013399996.0
2007-04-16 21:55:00,1.6435,1.6436,1.64345,1.64345,2141300004.0
2007-04-16 22:00:00,1.64345,1.6436,1.64345,1.6435,1596600005.0
2007-04-16 22:05:00,1.6435,1.6436,1.6435,1.6435,1086400000.0
2007-04-16 22:10:00,1.6435,1.6436,1.64345,1.64345,575500000.0
2007-04-16 22:15:00,1.6435,1.6435,1.64325,1.6434,796999999.0
2007-04-16 22:20:00,1.6434,1.6434,1.6432,1.6433,971900000.0
2007-04-16 22:25:00,1.6433,1.6435,1.6433,1.6435,521800000.0
2007-04-16 22:30:00,1.6435,1.6435,1.6434,1.6434,215199998.0
2007-04-16 22:35:00,1.6434,1.6435,1.64311,1.6434,259100001.0
2007-04-16 22:40:00,1.6434,1.6437,1.6434,1.6437,1556400027.0
2007-04-16 22:45:00,1.6437,1.6437,1.6434,1.6436,1406200008.0
2007-04-16 22:50:00,1.6436,1.6437,1.6434,1.6436,1359499997.0
2007-04-16 22:55:00,1.6436,1.6436,1.64335,1.6434,1075900009.0
2007-04-16 23:00:00,1.6434,1.6437,1.6434,1.6436,340600006.0
2007-04-16 23:05:00,1.6435,1.6437,1.6434,1.6434,360199998.0
2007-04-16 23:10:00,1.64313,1.6437,1.64294,1.6437,364000002.0
2007-04-16 23:15:00,1.64365,1.6437,1.6433,1.6435,560800000.0
2007-04-16 23:20:00,1.6435,1.6435,1.64263,1.64301,994299997.0
2007-04-16 23:25:00,1.6433,1.644,1.6433,1.6437,738100000.0
2007-04-16 23:30:00,1.6438,1.6438,1.64335,1.6434,564599999.0
2007-04-16 23:35:00,1.64345,1.6435,1.64335,1.6434,246300000.0
2007-04-16 23:40:00,1.64335,1.6435,1.64256,1.64324,263200001.0
2007-04-16 23:45:00,1.6434,1.6435,1.6434,1.6434,136900000.0
2007-04-16 23:50:00,1.6434,1.6435,1.6434,1.6434,363200012.0
2007-04-16 23:55:00,1.6435,1.6435,1.6433,1.6434,575299988.0
2007-04-17 00:00:00,1.6434,1.6435,1.64276,1.64301,200099996.0
2007-04-17 00:05:00,1.64302,1.6435,1.64258,1.6435,348300000.0
2007-04-17 00:10:00,1.6435,1.6435,1.64261,1.6435,104799999.0
2007-04-17 00:15:00,1.6434,1.6436,1.6429,1.6435,410400000.0
2007-04-17 00:20:00,1.6435,1.6435,1.6428,1.6435,150399999.0
2007-04-17 00:25:00,1.64275,1.64365,1.64275,1.64295,301300001.0
2007-04-17 00:30:00,1.6434,1.6435,1.64268,1.6434,453500002.0
2007-04-17 00:35:00,1.6435,1.6435,1.64261,1.6435,165600000.0
2007-04-17 00:40:00,1.6435,1.6435,1.64259,1.64299,552999998.0
2007-04-17 00:45:00,1.64306,1.6435,1.6424,1.6435,557400001.0
2007-04-17 00:50:00,1.6435,1.6435,1.64281,1.6434,295100001.0
2007-04-17 00:55:00,1.6433,1.6434,1.6433,1.6434,298500001.0
2007-04-17 01:00:00,1.6434,1.6434,1.64276,1.64325,503200002.0
2007-04-17 01:05:00,1.64268,1.6434,1.64241,1.6434,559300001.0
2007-04-17 01:10:00,1.6434,1.6434,1.64266,1.6434,250800001.0
2007-04-17 01:15:00,1.6434,1.6434,1.64292,1.64292,256600001.0
2007-04-17 01:20:00,1.64253,1.6434,1.64253,1.64285,224699996.0
2007-04-17 01:25:00,1.6433,1.6434,1.64251,1.64251,509199999.0
2007-04-17 01:30:00,1.64313,1.64385,1.64292,1.64336,503200003.0
2007-04-17 01:35:00,1.6434,1.6434,1.64278,1.6434,385299996.0
2007-04-17 01:40:00,1.6434,1.6434,1.64335,1.6434,55200000.0
2007-04-17 01:45:00,1.6434,1.6434,1.64271,1.64303,854500007.0
2007-04-17 01:50:00,1.6434,1.6434,1.64306,1.64335,65800000.0
2007-04-17 01:55:00,1.64325,1.6434,1.64293,1.6434,229999996.0
2007-04-17 02:00:00,1.6434,1.6434,1.64263,1.64335,297900001.0
2007-04-17 02:05:00,1.6434,1.6434,1.6433,1.6434,136000002.0
2007-04-17 02:10:00,1.6434,1.6434,1.6432,1.6433,1161300004.0
2007-04-17 02:15:00,1.6433,1.6434,1.6427,1.6434,555200006.0
2007-04-17 02:20:00,1.6434,1.6435,1.6432,1.6434,766399995.0
2007-04-17 02:25:00,1.6434,1.6434,1.64275,1.64302,393200002.0
2007-04-17 02:30:00,1.6434,1.6434,1.64282,1.64311,642199999.0
2007-04-17 02:35:00,1.64311,1.6434,1.64245,1.6434,284399997.0
2007-04-17 02:40:00,1.6434,1.6435,1.64236,1.64315,625200002.0
2007-04-17 02:45:00,1.6434,1.6435,1.64335,1.6434,796099997.0
2007-04-17 02:50:00,1.6434,1.6435,1.6433,1.6434,942400001.0
2007-04-17 02:55:00,1.6433,1.6434,1.64315,1.64325,655500003.0
2007-04-17 03:00:00,1.64325,1.6433,1.64289,1.6433,811699984.0
2007-04-17 03:05:00,1.6433,1.6433,1.64315,1.6432,613300002.0
2007-04-17 03:10:00,1.6432,1.6432,1.6429,1.6431,1411299999.0
2007-04-17 03:15:00,1.6431,1.6432,1.64305,1.64315,560100004.0
2007-04-17 03:20:00,1.6432,1.6433,1.64305,1.6432,538200006.0
2007-04-17 03:25:00,1.6432,1.6433,1.64315,1.6432,137199999.0
2007-04-17 03:30:00,1.6432,1.6432,1.643,1.643,278599999.0
2007-04-17 03:35:00,1.643,1.6431,1.64295,1.6431,616600001.0
2007-04-17 03:40:00,1.643,1.64335,1.643,1.6433,855499995.0
2007-04-17 03:45:00,1.64325,1.6433,1.64264,1.6432,673599997.0
2007-04-17 03:50:00,1.6432,1.6432,1.6424,1.6428,743899996.0
2007-04-17 03:55:00,1.643,1.643,1.6421,1.643,994499999.0
2007-04-17 04:00:00,1.64207,1.64302,1.64207,1.6427,1157199994.0
2007-04-17 04:05:00,1.6427,1.643,1.6427,1.64285,654999994.0
2007-04-17 04:10:00,1.64285,1.6429,1.6428,1.6429,353399995.0
2007-04-17 04:15:00,1.6429,1.6429,1.64265,1.6428,844800012.0
2007-04-17 04:20:00,1.64285,1.6429,1.64235,1.6428,270399999.0
2007-04-17 04:25:00,1.6428,1.6428,1.64192,1.6427,434199995.0
2007-04-17 04:30:00,1.6427,1.6427,1.64188,1.6427,424599998.0
2007-04-17 04:35:00,1.6427,1.6427,1.642,1.6427,195299998.0
2007-04-17 04:40:00,1.6427,1.6427,1.6423,1.64265,203099999.0
2007-04-17 04:45:00,1.64265,1.6427,1.64265,1.6427,116699998.0
2007-04-17 04:50:00,1.6427,1.6427,1.64265,1.6427,95300000.0
2007-04-17 04:55:00,1.6427,1.6427,1.6426,1.6426,206400002.0
2007-04-17 05:00:00,1.64219,1.6426,1.64191,1.6426,263500000.0
2007-04-17 05:05:00,1.6426,1.6427,1.6426,1.6426,92700000.0
2007-04-17 05:10:00,1.64255,1.6426,1.64255,1.6426,309699999.0
2007-04-17 05:15:00,1.6426,1.6426,1.64207,1.64222,356600001.0
2007-04-17 05:20:00,1.6426,1.6426,1.64185,1.64192,72500000.0
2007-04-17 05:25:00,1.6426,1.6426,1.64204,1.64255,146100000.0
2007-04-17 05:30:00,1.6426,1.6426,1.6425,1.6426,175300000.0
2007-04-17 05:35:00,1.6426,1.64263,1.64204,1.6425,228299998.0
2007-04-17 05:40:00,1.6425,1.6426,1.64193,1.64223,785600004.0
2007-04-17 05:45:00,1.6425,1.64268,1.64182,1.64236,476700008.0
2007-04-17 05:50:00,1.64233,1.64262,1.64192,1.64245,386000002.0
2007-04-17 05:55:00,1.64175,1.6425,1.64171,1.6425,437700006.0
2007-04-17 06:00:00,1.6425,1.6425,1.6423,1.6423,419700000.0
2007-04-17 06:05:00,1.6423,1.6424,1.64225,1.6423,299300000.0
2007-04-17 06:10:00,1.64212,1.64233,1.64183,1.6423,454500001.0
2007-04-17 06:15:00,1.6423,1.6424,1.6423,1.6423,144800000.0
2007-04-17 06:20:00,1.6424,1.6425,1.64225,1.6425,696300002.0
2007-04-17 06:25:00,1.6425,1.6425,1.6413,1.64206,573699997.0
2007-04-17 06:30:00,1.6425,1.6425,1.64171,1.6425,882500004.0
2007-04-17 06:35:00,1.6425,1.6425,1.6422,1.6423,1345700005.0
2007-04-17 06:40:00,1.6423,1.6423,1.64225,1.6423,355600005.0
2007-04-17 06:45:00,1.6423,1.6423,1.6422,1.6423,281500000.0
2007-04-17 06:50:00,1.6422,1.6424,1.6422,1.6423,1095000004.0
2007-04-17 06:55:00,1.64225,1.6424,1.64225,1.6424,404500001.0
2007-04-17 07:00:00,1.6424,1.6424,1.64225,1.64225,572299995.0
2007-04-17 07:05:00,1.6423,1.6425,1.6423,1.6425,800399991.0
2007-04-17 07:10:00,1.64245,1.6428,1.64235,1.6425,1509899982.0
2007-04-17 07:15:00,1.6425,1.6427,1.6425,1.6426,674799996.0
2007-04-17 07:20:00,1.6426,1.6427,1.64232,1.6426,913700000.0
2007-04-17 07:25:00,1.6426,1.6427,1.6426,1.6426,470899991.0
2007-04-17 07:30:00,1.6426,1.6429,1.6426,1.6429,627799991.0
2007-04-17 07:35:00,1.6428,1.6431,1.6426,1.6426,1075199999.0
2007-04-17 07:40:00,1.6426,1.6426,1.64225,1.6424,1478400010.0
2007-04-17 07:45:00,1.6424,1.6427,1.6424,1.6426,1850899981.0
2007-04-17 07:50:00,1.6426,1.6427,1.64235,1.6426,1172200002.0
2007-04-17 07:55:00,1.6426,1.6426,1.6421,1.6422,2097999994.0
2007-04-17 08:00:00,1.6422,1.6423,1.64205,1.6422,1923299993.0
2007-04-17 08:05:00,1.64215,1.6423,1.6416,1.6416,1139500000.0
2007-04-17 08:10:00,1.6417,1.6418,1.64145,1.6416,1464199996.0
2007-04-17 08:15:00,1.6416,1.6418,1.64155,1.6417,1921199997.0
2007-04-17 08:20:00,1.6417,1.6418,1.64145,1.6415,1355899993.0
2007-04-17 08:25:00,1.64145,1.6416,1.64115,1.64135,2008800005.0
2007-04-17 08:30:00,1.6414,1.6415,1.64125,1.6414,1370299996.0
2007-04-17 08:35:00,1.64135,1.642,1.64135,1.6419,1420499979.0
2007-04-17 08:40:00,1.6419,1.6419,1.64165,1.64165,651799996.0
2007-04-17 08:45:00,1.6417,1.6417,1.6414,1.6414,1903499988.0
2007-04-17 08:50:00,1.6414,1.6416,1.6412,1.6416,2917299973.0
2007-04-17 08:55:00,1.6415,1.6418,1.64145,1.6416,2991199985.0
2007-04-17 09:00:00,1.6417,1.6428,1.64145,1.6425,1887500002.0
2007-04-17 09:05:00,1.6425,1.6425,1.64125,1.6414,1117199995.0
2007-04-17 09:10:00,1.6414,1.6416,1.6413,1.6416,1251599995.0
2007-04-17 09:15:00,1.64155,1.6418,1.6413,1.64175,846699997.0
2007-04-17 09:20:00,1.6418,1.6419,1.6416,1.6416,773799990.0
2007-04-17 09:25:00,1.6416,1.6417,1.6414,1.6417,1024799998.0
2007-04-17 09:30:00,1.6416,1.6419,1.64155,1.6418,2063000002.0
2007-04-17 09:35:00,1.6418,1.6419,1.64165,1.6417,1778599996.0
2007-04-17 09:40:00,1.6418,1.6419,1.6417,1.6417,1048899995.0
2007-04-17 09:45:00,1.6417,1.64185,1.64165,1.6418,1123600004.0
2007-04-17 09:50:00,1.6418,1.6419,1.64165,1.6417,695199994.0
2007-04-17 09:55:00,1.6418,1.6419,1.64155,1.6417,882399993.0
2007-04-17 10:00:00,1.6417,1.6418,1.64155,1.6416,1290499997.0
2007-04-17 10:05:00,1.6416,1.6418,1.64155,1.6417,1575800001.0
2007-04-17 10:10:00,1.6417,1.6418,1.6414,1.6415,1217899997.0
2007-04-17 10:15:00,1.6415,1.6417,1.64115,1.6413,1167199995.0
2007-04-17 10:20:00,1.64115,1.6414,1.64095,1.6412,2252800008.0
2007-04-17 10:25:00,1.6412,1.6415,1.6412,1.6413,865200001.0
2007-04-17 10:30:00,1.6413,1.6413,1.6407,1.6408,2891699994.0
2007-04-17 10:35:00,1.6408,1.6411,1.6407,1.6411,2391299992.0
2007-04-17 10:40:00,1.6411,1.6411,1.64085,1.641,1834599997.0
2007-04-17 10:45:00,1.641,1.6412,1.64085,1.6409,2655399999.0
2007-04-17 10:50:00,1.64095,1.64095,1.64065,1.6408,2075099995.0
2007-04-17 10:55:00,1.6408,1.6412,1.6407,1.6412,1465399995.0
2007-04-17 11:00:00,1.6411,1.6413,1.6407,1.64085,2840400007.0
2007-04-17 11:05:00,1.6409,1.6413,1.64065,1.6413,2524499998.0
2007-04-17 11:10:00,1.6413,1.6413,1.64095,1.641,586600000.0
2007-04-17 11:15:00,1.641,1.6411,1.6405,1.6407,750599999.0
2007-04-17 11:20:00,1.6407,1.6411,1.64065,1.6409,716900002.0
2007-04-17 11:25:00,1.6409,1.6409,1.64055,1.6408,1352800005.0
2007-04-17 11:30:00,1.6408,1.6411,1.6408,1.6411,1138499997.0
2007-04-17 11:35:00,1.64095,1.6411,1.64055,1.6407,1202200000.0
2007-04-17 11:40:00,1.6407,1.6408,1.6406,1.64065,337300001.0
2007-04-17 11:45:00,1.6407,1.6408,1.64065,1.64075,718000002.0
2007-04-17 11:50:00,1.6408,1.641,1.6408,1.64095,723999999.0
2007-04-17 11:55:00,1.64095,1.6412,1.6409,1.6411,668999995.0
2007-04-17 12:00:00,1.641,1.6411,1.6408,1.6409,1534199998.0
2007-04-17 12:05:00,1.6409,1.6414,1.6407,1.6412,1591299999.0
2007-04-17 12:10:00,1.6412,1.6412,1.64035,1.6407,1373149998.0
2007-04-17 12:15:00,1.6407,1.6407,1.6403,1.6405,1902100009.0
2007-04-17 12:20:00,1.6405,1.6406,1.6401,1.6405,5420300044.0
2007-04-17 12:25:00,1.6405,1.6408,1.64025,1.6406,2575499990.0
2007-04-17 12:30:00,1.6406,1.6407,1.6403,1.6405,2231599995.0
2007-04-17 12:35:00,1.6404,1.6406,1.63985,1.6401,3022399997.0
2007-04-17 12:40:00,1.64005,1.6403,1.63995,1.64,1485499998.0
2007-04-17 12:45:00,1.64,1.64,1.63925,1.6395,4235900001.0
2007-04-17 12:50:00,1.6395,1.6398,1.63945,1.63945,1392200005.0
2007-04-17 12:55:00,1.6395,1.6398,1.6392,1.6395,2546100009.0
2007-04-17 13:00:00,1.6395,1.64,1.63935,1.6399,3239100008.0
2007-04-17 13:05:00,1.6399,1.64,1.6397,1.6398,2351500022.0
2007-04-17 13:10:00,1.6398,1.64,1.6397,1.6399,1569600005.0
2007-04-17 13:15:00,1.6399,1.64,1.6395,1.6395,958900005.0
2007-04-17 13:20:00,1.6396,1.6398,1.6395,1.63955,1439400003.0
2007-04-17 13:25:00,1.63955,1.6399,1.63955,1.6397,1418300001.0
2007-04-17 13:30:00,1.6397,1.6399,1.6396,1.6399,1258999987.0
2007-04-17 13:35:00,1.6399,1.6401,1.6398,1.6399,635700000.0
2007-04-17 13:40:00,1.6399,1.6399,1.6398,1.6398,413400000.0
2007-04-17 13:45:00,1.6398,1.64,1.6397,1.6399,1762699990.0
2007-04-17 13:50:00,1.6399,1.6401,1.6398,1.6401,302600000.0
2007-04-17 13:55:00,1.6401,1.6407,1.64,1.6406,2241199999.0
2007-04-17 14:00:00,1.6406,1.6408,1.6405,1.6407,1518899997.0
2007-04-17 14:05:00,1.6407,1.6407,1.6404,1.6405,1043299995.0
2007-04-17 14:10:00,1.6405,1.6407,1.6404,1.6405,735899995.0
2007-04-17 14:15:00,1.64055,1.6407,1.6404,1.6406,2717000005.0
2007-04-17 14:20:00,1.6406,1.6408,1.6405,1.6406,3104599988.0
2007-04-17 14:25:00,1.6406,1.6406,1.6403,1.6403,1821900007.0
2007-04-17 14:30:00,1.64045,1.641,1.6399,1.6409,3928799994.0
2007-04-17 14:35:00,1.641,1.6411,1.6407,1.6411,3402300009.0
2007-04-17 14:40:00,1.6411,1.6413,1.64055,1.6407,3562699992.0
2007-04-17 14:45:00,1.6406,1.6415,1.6405,1.6407,8068300002.0
2007-04-17 14:50:00,1.6406,1.6408,1.6401,1.6406,6780899991.0
2007-04-17 14:55:00,1.6406,1.6409,1.64035,1.6409,5224600025.0
2007-04-17 15:00:00,1.6409,1.641,1.64055,1.6406,3550100013.0
2007-04-17 15:05:00,1.6406,1.6409,1.64055,1.6407,2442000008.0
2007-04-17 15:10:00,1.6407,1.6409,1.6406,1.6408,3947800004.0
2007-04-17 15:15:00,1.64075,1.6409,1.64055,1.6406,4187899985.0
2007-04-17 15:20:00,1.6406,1.6408,1.64055,1.6407,2294099998.0
2007-04-17 15:25:00,1.6407,1.641,1.6406,1.6408,1946299999.0
2007-04-17 15:30:00,1.6408,1.6409,1.64055,1.6407,1567399997.0
2007-04-17 15:35:00,1.6408,1.6409,1.64055,1.6408,2087399992.0
2007-04-17 15:40:00,1.6408,1.6408,1.64065,1.6408,1272699998.0
2007-04-17 15:45:00,1.6407,1.6408,1.64035,1.6405,2045200007.0
2007-04-17 15:50:00,1.6405,1.6405,1.6402,1.64035,1416399999.0
2007-04-17 15:55:00,1.64035,1.6405,1.64025,1.6404,1622399995.0
2007-04-17 16:00:00,1.6404,1.6404,1.64005,1.6404,706800001.0
2007-04-17 16:05:00,1.6403,1.6405,1.64015,1.6404,1139100000.0
2007-04-17 16:10:00,1.64035,1.6404,1.6401,1.6404,1337200006.0
2007-04-17 16:15:00,1.6404,1.6406,1.6402,1.6406,1699000003.0
2007-04-17 16:20:00,1.6406,1.6407,1.64035,1.6406,2299000008.0
2007-04-17 16:25:00,1.6406,1.64075,1.6405,1.6407,1321800014.0
2007-04-17 16:30:00,1.6406,1.6407,1.6405,1.64055,1715599993.0
2007-04-17 16:35:00,1.6406,1.6407,1.64045,1.64065,2081500005.0
2007-04-17 16:40:00,1.6407,1.6408,1.64055,1.6407,1697500018.0
2007-04-17 16:45:00,1.6406,1.641,1.6406,1.6409,2162100020.0
2007-04-17 16:50:00,1.6409,1.6415,1.6408,1.6412,4932100015.0
2007-04-17 16:55:00,1.6412,1.6417,1.6411,1.6416,3300799993.0
2007-04-17 17:00:00,1.6416,1.6417,1.64135,1.6416,2266899985.0
2007-04-17 17:05:00,1.6416,1.6416,1.64115,1.6413,3130599989.0
2007-04-17 17:10:00,1.6413,1.6414,1.6412,1.64125,2599899999.0
2007-04-17 17:15:00,1.64125,1.6413,1.64105,1.6411,1948699986.0
2007-04-17 17:20:00,1.6411,1.6411,1.6408,1.6408,2167799964.0
2007-04-17 17:25:00,1.6408,1.6412,1.6408,1.6411,2176900014.0
2007-04-17 17:30:00,1.6411,1.6412,1.6409,1.641,2914099974.0
2007-04-17 17:35:00,1.64095,1.641,1.64085,1.641,1489899985.0
2007-04-17 17:40:00,1.641,1.641,1.6404,1.6406,3025599994.0
2007-04-17 17:45:00,1.64055,1.6407,1.6402,1.6404,3452499958.0
2007-04-17 17:50:00,1.64035,1.64035,1.63985,1.6399,2131399996.0
2007-04-17 17:55:00,1.64,1.6407,1.63995,1.6406,4194899975.0
2007-04-17 18:00:00,1.6406,1.6411,1.6406,1.641,2210799983.0
2007-04-17 18:05:00,1.641,1.641,1.64065,1.6408,2100499995.0
2007-04-17 18:10:00,1.6408,1.6409,1.6404,1.6405,2297500006.0
2007-04-17 18:15:00,1.6405,1.6406,1.6401,1.6402,3256299993.0
2007-04-17 18:20:00,1.6402,1.6404,1.64005,1.6402,4823799990.0
2007-04-17 18:25:00,1.6402,1.6406,1.64015,1.6404,2893800012.0
2007-04-17 18:30:00,1.64035,1.64035,1.63945,1.6396,4756599998.0
2007-04-17 18:35:00,1.6396,1.6398,1.63945,1.6397,1674899992.0
2007-04-17 18:40:00,1.63965,1.6397,1.639,1.6392,1750600001.0
2007-04-17 18:45:00,1.6392,1.6394,1.63915,1.6394,929600005.0
2007-04-17 18:50:00,1.6394,1.6394,1.6392,1.6393,1153500001.0
2007-04-17 18:55:00,1.6393,1.6393,1.6391,1.6392,1986199976.0
2007-04-17 19:00:00,1.6392,1.6392,1.6386,1.63865,2911600020.0
2007-04-17 19:05:00,1.6387,1.6392,1.63855,1.63915,2600800000.0
2007-04-17 19:10:00,1.6392,1.6393,1.63915,1.6392,782400004.0
2007-04-17 19:15:00,1.6392,1.6393,1.63915,1.6392,1017800001.0
2007-04-17 19:20:00,1.6392,1.6394,1.63876,1.63876,1892799997.0
2007-04-17 19:25:00,1.6393,1.6395,1.6392,1.6393,1928599986.0
2007-04-17 19:30:00,1.6393,1.63945,1.63925,1.6394,380699996.0
2007-04-17 19:35:00,1.6394,1.6394,1.6392,1.63925,1684199975.0
2007-04-17 19:40:00,1.6393,1.6393,1.63861,1.6393,965200000.0
2007-04-17 19:45:00,1.6393,1.6396,1.6393,1.63945,1382699996.0
2007-04-17 19:50:00,1.6395,1.6396,1.63945,1.63945,1187099984.0
2007-04-17 19:55:00,1.6395,1.6395,1.63935,1.6394,691499986.0
2007-04-17 20:00:00,1.6394,1.6394,1.63905,1.63915,2439600028.0
2007-04-17 20:05:00,1.6392,1.6393,1.6391,1.6392,1453699993.0
2007-04-17 20:10:00,1.6392,1.6395,1.6392,1.6395,2882599999.0
2007-04-17 20:15:00,1.6396,1.6398,1.63945,1.6398,3046800002.0
2007-04-17 20:20:00,1.6398,1.6399,1.6396,1.63985,3771299982.0
2007-04-17 20:25:00,1.6398,1.64,1.63975,1.64,1904499976.0
2007-04-17 20:30:00,1.63995,1.63995,1.6397,1.6397,1738600000.0
2007-04-17 20:35:00,1.63975,1.6401,1.63975,1.6401,2130200000.0
2007-04-17 20:40:00,1.6401,1.6402,1.6399,1.63995,2239399995.0
2007-04-17 20:45:00,1.63995,1.64,1.6397,1.6398,1616200005.0
2007-04-17 20:50:00,1.6398,1.64,1.63965,1.6399,1249399997.0
2007-04-17 20:55:00,1.6399,1.64,1.63945,1.6395,3253899981.0
2007-04-17 21:00:00,1.6395,1.63975,1.63935,1.63965,1344799981.0
2007-04-17 21:05:00,1.6396,1.64015,1.63932,1.63995,1376999980.0
2007-04-17 21:10:00,1.63995,1.6407,1.63995,1.64035,1519799965.0
2007-04-17 21:15:00,1.6404,1.6406,1.64025,1.6403,1121600002.0
2007-04-17 21:20:00,1.6403,1.6408,1.6403,1.64055,2536499985.0
2007-04-17 21:25:00,1.64055,1.6407,1.64035,1.64045,1109100001.0
2007-04-17 21:30:00,1.64045,1.6406,1.64035,1.64045,1056399997.0
2007-04-17 21:35:00,1.6404,1.6406,1.63984,1.6405,971100004.0
2007-04-17 21:40:00,1.6405,1.6406,1.64045,1.6406,921599989.0
2007-04-17 21:45:00,1.6405,1.6406,1.64045,1.6405,1367799980.0
2007-04-17 21:50:00,1.6405,1.6405,1.6403,1.6404,852499999.0
2007-04-17 21:55:00,1.6403,1.6405,1.6403,1.64045,693600002.0
2007-04-17 22:00:00,1.6404,1.6404,1.64005,1.6403,1812200024.0
2007-04-17 22:05:00,1.64025,1.6405,1.6402,1.6403,519100002.0
2007-04-17 22:10:00,1.64025,1.64035,1.6401,1.64035,850800013.0
2007-04-17 22:15:00,1.64025,1.6406,1.6402,1.6405,1442200016.0
2007-04-17 22:20:00,1.6405,1.6407,1.64025,1.6404,876600006.0
2007-04-17 22:25:00,1.6404,1.6406,1.6404,1.6405,208800002.0
2007-04-17 22:30:00,1.6405,1.641,1.6405,1.6409,458000000.0
2007-04-17 22:35:00,1.641,1.641,1.6405,1.6405,432800000.0
2007-04-17 22:40:00,1.64045,1.6405,1.64,1.6401,216400000.0
2007-04-17 22:45:00,1.6401,1.6401,1.6395,1.6398,749999998.0
2007-04-17 22:50:00,1.63954,1.6398,1.6392,1.6393,886400004.0
2007-04-17 22:55:00,1.6393,1.6396,1.6393,1.6396,918199998.0
2007-04-17 23:00:00,1.6395,1.6398,1.6394,1.6396,534199994.0
2007-04-17 23:05:00,1.6396,1.6399,1.6396,1.6398,503099999.0
2007-04-17 23:10:00,1.6397,1.64,1.6397,1.64,536299998.0
2007-04-17 23:15:00,1.6401,1.6403,1.63962,1.6403,746500003.0
2007-04-17 23:20:00,1.64035,1.64065,1.64035,1.64055,317300000.0
2007-04-17 23:25:00,1.64055,1.64055,1.6399,1.6401,867299997.0
2007-04-17 23:30:00,1.6401,1.64013,1.63969,1.6401,510800002.0
2007-04-17 23:35:00,1.6401,1.6401,1.6399,1.64,614700006.0
2007-04-17 23:40:00,1.63995,1.6401,1.6398,1.6398,804800000.0
2007-04-17 23:45:00,1.6398,1.64008,1.63904,1.64,619200001.0
2007-04-17 23:50:00,1.63995,1.64,1.63899,1.64,193299999.0
2007-04-17 23:55:00,1.63995,1.63995,1.6395,1.63961,1083799992.0
2007-04-18 00:00:00,1.6398,1.63985,1.6397,1.6398,1250199998.0
2007-04-18 00:05:00,1.6398,1.6398,1.6397,1.6398,685599997.0
2007-04-18 00:10:00,1.6398,1.6398,1.6397,1.6398,387400000.0
2007-04-18 00:15:00,1.6398,1.6398,1.63908,1.63908,228600000.0
2007-04-18 00:20:00,1.6398,1.63985,1.63935,1.63969,596500003.0
2007-04-18 00:25:00,1.63971,1.6398,1.63935,1.63967,915000006.0
2007-04-18 00:30:00,1.6401,1.6401,1.63919,1.6399,392500001.0
2007-04-18 00:35:00,1.6399,1.6399,1.6398,1.6399,531199996.0
2007-04-18 00:40:00,1.6399,1.6399,1.63927,1.6399,272200002.0
2007-04-18 00:45:00,1.6399,1.6401,1.63949,1.6399,807300002.0
2007-04-18 00:50:00,1.6399,1.6403,1.6398,1.64,360700002.0
2007-04-18 00:55:00,1.64,1.6404,1.64,1.6404,384199994.0
2007-04-18 01:00:00,1.6404,1.6409,1.64028,1.6407,944899991.0
2007-04-18 01:05:00,1.6407,1.6407,1.64016,1.6407,835200003.0
2007-04-18 01:10:00,1.64052,1.6407,1.64024,1.6404,1573100001.0
2007-04-18 01:15:00,1.6404,1.6405,1.63961,1.64019,661100004.0
2007-04-18 01:20:00,1.6404,1.6405,1.6396,1.63968,611199998.0
2007-04-18 01:25:00,1.64002,1.6403,1.63868,1.63882,462900001.0
2007-04-18 01:30:00,1.63914,1.64058,1.63914,1.6402,320200002.0
2007-04-18 01:35:00,1.6402,1.6403,1.6402,1.6403,125600000.0
2007-04-18 01:40:00,1.63985,1.6403,1.63946,1.64,456200006.0
2007-04-18 01:45:00,1.64,1.6402,1.6399,1.64,1420799997.0
2007-04-18 01:50:00,1.64,1.6403,1.64,1.6401,269099999.0
2007-04-18 01:55:00,1.6401,1.6401,1.6393,1.6398,1446399993.0
2007-04-18 02:00:00,1.6398,1.64015,1.63927,1.64005,518300001.0
2007-04-18 02:05:00,1.64005,1.6402,1.6398,1.64,492400001.0
2007-04-18 02:10:00,1.64,1.64,1.6398,1.6399,272400000.0
2007-04-18 02:15:00,1.6398,1.64,1.63975,1.64,935300001.0
2007-04-18 02:20:00,1.64,1.6401,1.63944,1.6398,1058299999.0
2007-04-18 02:25:00,1.6399,1.6402,1.63915,1.6394,1817399988.0
2007-04-18 02:30:00,1.6394,1.6396,1.63935,1.6396,841199999.0
2007-04-18 02:35:00,1.6396,1.6398,1.6394,1.6396,1692500003.0
2007-04-18 02:40:00,1.6397,1.6397,1.6392,1.6397,2303299998.0
2007-04-18 02:45:00,1.6397,1.6398,1.6391,1.6395,2507099997.0
2007-04-18 02:50:00,1.6396,1.63968,1.63887,1.63913,1142600002.0
2007-04-18 02:55:00,1.6395,1.6395,1.63925,1.6393,300800001.0
2007-04-18 03:00:00,1.6393,1.6394,1.6393,1.6393,441600000.0
2007-04-18 03:05:00,1.6393,1.6396,1.63925,1.63955,1191499993.0
2007-04-18 03:10:00,1.6396,1.6398,1.6394,1.6395,2324299999.0
2007-04-18 03:15:00,1.6395,1.6395,1.6392,1.6394,746599999.0
2007-04-18 03:20:00,1.6394,1.6396,1.63906,1.63915,1635600003.0
2007-04-18 03:25:00,1.6392,1.6395,1.63864,1.6392,1185099997.0
2007-04-18 03:30:00,1.6392,1.63935,1.6391,1.6392,1120499990.0
2007-04-18 03:35:00,1.6393,1.6393,1.63905,1.63905,1791700006.0
2007-04-18 03:40:00,1.6392,1.6395,1.63905,1.6391,1688700021.0
2007-04-18 03:45:00,1.6392,1.6392,1.639,1.6391,870299994.0
2007-04-18 03:50:00,1.6391,1.6394,1.6391,1.6393,526799998.0
2007-04-18 03:55:00,1.6392,1.6392,1.63905,1.6391,511799994.0
2007-04-18 04:00:00,1.6391,1.6392,1.63905,1.6391,254400000.0
2007-04-18 04:05:00,1.6391,1.6392,1.63905,1.6391,187300000.0
2007-04-18 04:10:00,1.6391,1.63915,1.63905,1.6391,198400000.0
2007-04-18 04:15:00,1.6391,1.6391,1.63849,1.63866,489300000.0
2007-04-18 04:20:00,1.63874,1.6391,1.63814,1.639,487599999.0
2007-04-18 04:25:00,1.639,1.639,1.6386,1.63875,733100000.0
2007-04-18 04:30:00,1.63849,1.6389,1.63809,1.6388,542199995.0
2007-04-18 04:35:00,1.6388,1.639,1.6388,1.6389,491800007.0
2007-04-18 04:40:00,1.6389,1.639,1.63865,1.6389,654799999.0
2007-04-18 04:45:00,1.6389,1.639,1.6388,1.6389,123400000.0
2007-04-18 04:50:00,1.6389,1.6389,1.63865,1.63875,1282700003.0
2007-04-18 04:55:00,1.6387,1.6389,1.63855,1.6389,901500007.0
2007-04-18 05:00:00,1.6389,1.6389,1.63806,1.6389,529800000.0
2007-04-18 05:05:00,1.6389,1.6389,1.63855,1.6386,1030800001.0
2007-04-18 05:10:00,1.6386,1.639,1.63855,1.6389,1359599997.0
2007-04-18 05:15:00,1.63885,1.6392,1.6388,1.6391,1388499997.0
2007-04-18 05:20:00,1.639,1.6392,1.63832,1.63846,754300004.0
2007-04-18 05:25:00,1.6391,1.6392,1.63856,1.6392,424500001.0
2007-04-18 05:30:00,1.6392,1.6392,1.63842,1.63843,378600006.0
2007-04-18 05:35:00,1.6382,1.6392,1.63764,1.6391,799100006.0
2007-04-18 05:40:00,1.6391,1.6392,1.63895,1.6391,679099998.0
2007-04-18 05:45:00,1.6391,1.6396,1.639,1.6396,372700001.0
2007-04-18 05:50:00,1.6395,1.6396,1.63884,1.63893,769800006.0
2007-04-18 05:55:00,1.6394,1.6399,1.63862,1.6399,752400005.0
2007-04-18 06:00:00,1.6399,1.64,1.6398,1.6398,275999998.0
2007-04-18 06:05:00,1.6398,1.64,1.63965,1.6398,645099996.0
2007-04-18 06:10:00,1.6398,1.6398,1.6389,1.6394,806399982.0
2007-04-18 06:15:00,1.6398,1.6398,1.63889,1.63913,954000003.0
2007-04-18 06:20:00,1.63911,1.6398,1.63869,1.6397,1400399999.0
2007-04-18 06:25:00,1.63939,1.6397,1.63859,1.6397,910699998.0
2007-04-18 06:30:00,1.6396,1.6397,1.6396,1.6396,600800002.0
2007-04-18 06:35:00,1.6397,1.6397,1.6395,1.6396,890100002.0
2007-04-18 06:40:00,1.6396,1.6397,1.63922,1.63941,1218699988.0
2007-04-18 06:45:00,1.6396,1.6397,1.6395,1.6396,714300001.0
2007-04-18 06:50:00,1.6396,1.6396,1.6391,1.6392,750700009.0
2007-04-18 06:55:00,1.6392,1.6394,1.639,1.6394,732700004.0
2007-04-18 07:00:00,1.6394,1.6397,1.6394,1.6396,526000001.0
2007-04-18 07:05:00,1.6396,1.6398,1.6392,1.6397,1408800002.0
2007-04-18 07:10:00,1.6397,1.6398,1.6395,1.6396,610300000.0
2007-04-18 07:15:00,1.6396,1.6396,1.63945,1.6395,557499998.0
2007-04-18 07:20:00,1.6396,1.6397,1.6395,1.6397,364999998.0
2007-04-18 07:25:00,1.63936,1.6398,1.63904,1.6396,897899996.0
2007-04-18 07:30:00,1.6397,1.6397,1.63909,1.63929,1064699985.0
2007-04-18 07:35:00,1.6397,1.6398,1.63925,1.6397,1791099992.0
2007-04-18 07:40:00,1.6398,1.6399,1.6392,1.6392,2694100000.0
2007-04-18 07:45:00,1.6392,1.6397,1.6392,1.6397,1302999989.0
2007-04-18 07:50:00,1.6397,1.6398,1.6395,1.6397,1847999986.0
2007-04-18 07:55:00,1.6397,1.6398,1.6395,1.63965,1034399995.0
2007-04-18 08:00:00,1.6397,1.6398,1.63955,1.63965,906699998.0
2007-04-18 08:05:00,1.6397,1.6398,1.63955,1.63955,915700001.0
2007-04-18 08:10:00,1.63955,1.6398,1.63925,1.6393,1348800006.0
2007-04-18 08:15:00,1.6393,1.6397,1.6392,1.6395,1593100006.0
2007-04-18 08:20:00,1.6395,1.6397,1.63945,1.6396,1717099995.0
2007-04-18 08:25:00,1.6396,1.6396,1.63915,1.6394,1385999993.0
2007-04-18 08:30:00,1.6394,1.6395,1.6393,1.6395,1244799999.0
2007-04-18 08:35:00,1.6395,1.6396,1.6392,1.6394,1281600001.0
2007-04-18 08:40:00,1.6394,1.6396,1.6393,1.6396,1135099997.0
2007-04-18 08:45:00,1.6395,1.6398,1.6393,1.6394,651700000.0
2007-04-18 08:50:00,1.6393,1.6395,1.639,1.6393,1046799996.0
2007-04-18 08:55:00,1.6393,1.6398,1.6392,1.63975,635300000.0
2007-04-18 09:00:00,1.6397,1.6402,1.63955,1.6398,848900000.0
2007-04-18 09:05:00,1.6398,1.6399,1.6394,1.6395,1322500001.0
2007-04-18 09:10:00,1.6395,1.6395,1.63905,1.63905,3383799998.0
2007-04-18 09:15:00,1.63905,1.6394,1.63895,1.63925,1647099999.0
2007-04-18 09:20:00,1.63925,1.6397,1.63925,1.6394,1731099999.0
2007-04-18 09:25:00,1.6394,1.6395,1.63895,1.639,1001100000.0
2007-04-18 09:30:00,1.639,1.6392,1.63865,1.6387,1946200009.0
2007-04-18 09:35:00,1.6387,1.6389,1.6385,1.6386,2230299979.0
2007-04-18 09:40:00,1.6386,1.6387,1.63845,1.6387,985999996.0
2007-04-18 09:45:00,1.6387,1.63875,1.6385,1.6387,484599998.0
2007-04-18 09:50:00,1.6387,1.6388,1.6382,1.6383,657299999.0
2007-04-18 09:55:00,1.6383,1.6383,1.63795,1.638,964999998.0
2007-04-18 10:00:00,1.63795,1.6381,1.6377,1.63795,1850499998.0
2007-04-18 10:05:00,1.63795,1.6385,1.63785,1.6385,1176399999.0
2007-04-18 10:10:00,1.6385,1.6388,1.6384,1.6386,1167000000.0
2007-04-18 10:15:00,1.6386,1.6388,1.6385,1.6386,800400000.0
2007-04-18 10:20:00,1.6385,1.6386,1.6384,1.6384,1010500001.0
2007-04-18 10:25:00,1.6384,1.6385,1.6382,1.63835,1025599994.0
2007-04-18 10:30:00,1.63835,1.6385,1.63815,1.6383,2980200000.0
2007-04-18 10:35:00,1.6383,1.6385,1.6383,1.6385,1069300002.0
2007-04-18 10:40:00,1.6385,1.6385,1.63785,1.63785,1265999998.0
2007-04-18 10:45:00,1.638,1.6381,1.6379,1.6381,689899995.0
2007-04-18 10:50:00,1.6381,1.6384,1.638,1.638,1009200000.0
2007-04-18 10:55:00,1.638,1.6381,1.6373,1.6375,3245200001.0
2007-04-18 11:00:00,1.6375,1.6376,1.6372,1.6374,2219099994.0
2007-04-18 11:05:00,1.6375,1.6377,1.6374,1.6375,2017800000.0
2007-04-18 11:10:00,1.6377,1.6377,1.63735,1.6376,1942099993.0
2007-04-18 11:15:00,1.6377,1.6378,1.63755,1.6377,1796999982.0
2007-04-18 11:20:00,1.63765,1.638,1.63765,1.6379,1387499984.0
2007-04-18 11:25:00,1.6379,1.6381,1.63785,1.638,1386399986.0
2007-04-18 11:30:00,1.638,1.638,1.6378,1.6379,523699994.0
2007-04-18 11:35:00,1.63785,1.638,1.63775,1.6379,1278999999.0
2007-04-18 11:40:00,1.6379,1.6383,1.6379,1.6382,981000000.0
2007-04-18 11:45:00,1.6382,1.6385,1.6379,1.638,1075999998.0
2007-04-18 11:50:00,1.638,1.6382,1.63795,1.6382,321900000.0
2007-04-18 11:55:00,1.6382,1.6383,1.63805,1.6381,2168400008.0
2007-04-18 12:00:00,1.6381,1.6385,1.6381,1.6384,1295299999.0
2007-04-18 12:05:00,1.6384,1.6387,1.63835,1.6386,1699299994.0
2007-04-18 12:10:00,1.6386,1.6387,1.63805,1.6381,1665300004.0
2007-04-18 12:15:00,1.6381,1.6383,1.6379,1.6379,1346800002.0
2007-04-18 12:20:00,1.6379,1.638,1.6378,1.6378,1167499997.0
2007-04-18 12:25:00,1.6378,1.6379,1.6376,1.6376,641999999.0
2007-04-18 12:30:00,1.6377,1.6378,1.6375,1.6376,1001500003.0
2007-04-18 12:35:00,1.6376,1.6377,1.63735,1.63735,896800006.0
2007-04-18 12:40:00,1.6374,1.6376,1.6373,1.63735,1417199995.0
2007-04-18 12:45:00,1.6374,1.6375,1.63735,1.6374,1314799996.0
2007-04-18 12:50:00,1.6374,1.6375,1.63725,1.63725,800899999.0
2007-04-18 12:55:00,1.6373,1.6373,1.63695,1.637,1246400005.0
2007-04-18 13:00:00,1.63695,1.6371,1.6368,1.637,502500004.0
2007-04-18 13:05:00,1.637,1.637,1.63675,1.63675,900200000.0
2007-04-18 13:10:00,1.6368,1.6369,1.63655,1.6366,748800001.0
2007-04-18 13:15:00,1.6366,1.6369,1.63655,1.6368,1031600001.0
2007-04-18 13:20:00,1.6368,1.6368,1.63655,1.63665,2191299999.0
2007-04-18 13:25:00,1.6368,1.6368,1.63645,1.6366,1426599994.0
2007-04-18 13:30:00,1.6366,1.6369,1.63655,1.63675,1023799999.0
2007-04-18 13:35:00,1.6368,1.6368,1.6365,1.6368,1334099999.0
2007-04-18 13:40:00,1.63675,1.6368,1.63635,1.6366,1415400003.0
2007-04-18 13:45:00,1.6366,1.6366,1.636,1.6361,1917300001.0
2007-04-18 13:50:00,1.6362,1.6362,1.63565,1.6357,1675000002.0
2007-04-18 13:55:00,1.6357,1.636,1.63555,1.636,1953200000.0
2007-04-18 14:00:00,1.636,1.6364,1.6358,1.6363,2450100000.0
2007-04-18 14:05:00,1.6363,1.6368,1.6362,1.6366,3325099992.0
2007-04-18 14:10:00,1.6366,1.6368,1.63635,1.6366,2024400006.0
2007-04-18 14:15:00,1.6367,1.6369,1.63655,1.63655,3001599991.0
2007-04-18 14:20:00,1.6366,1.6366,1.63615,1.6363,2246699990.0
2007-04-18 14:25:00,1.6363,1.6375,1.6361,1.6368,2922299993.0
2007-04-18 14:30:00,1.6367,1.6368,1.6362,1.6366,4843800003.0
2007-04-18 14:35:00,1.63655,1.6368,1.6361,1.63655,4898100012.0
2007-04-18 14:40:00,1.6365,1.6366,1.63615,1.6362,2201299991.0
2007-04-18 14:45:00,1.6362,1.6363,1.6358,1.6362,1278999999.0
2007-04-18 14:50:00,1.6362,1.6363,1.636,1.6363,2004799987.0
2007-04-18 14:55:00,1.6363,1.6372,1.6363,1.637,3185499995.0
2007-04-18 15:00:00,1.637,1.6371,1.6367,1.6369,2006199997.0
2007-04-18 15:05:00,1.637,1.6371,1.6364,1.6365,2223799996.0
2007-04-18 15:10:00,1.6365,1.6371,1.63645,1.637,1814100006.0
2007-04-18 15:15:00,1.637,1.6372,1.6368,1.6368,1956699995.0
2007-04-18 15:20:00,1.6368,1.637,1.63675,1.6369,2664400000.0
2007-04-18 15:25:00,1.6369,1.6373,1.63685,1.637,1406700004.0
2007-04-18 15:30:00,1.637,1.6371,1.63685,1.6369,1362699998.0
2007-04-18 15:35:00,1.6369,1.637,1.63655,1.6367,1981199999.0
2007-04-18 15:40:00,1.6367,1.6367,1.6362,1.63625,1507499997.0
2007-04-18 15:45:00,1.63625,1.6366,1.63615,1.6365,953699999.0
2007-04-18 15:50:00,1.6365,1.6366,1.63615,1.63635,1828099993.0
2007-04-18 15:55:00,1.6364,1.6365,1.6361,1.6364,985799999.0
2007-04-18 16:00:00,1.6364,1.6367,1.6363,1.63645,1683399999.0
2007-04-18 16:05:00,1.6365,1.6368,1.63635,1.6364,1423999995.0
2007-04-18 16:10:00,1.6364,1.6365,1.636,1.6362,1943200000.0
2007-04-18 16:15:00,1.6362,1.6368,1.63615,1.6367,2834899996.0
2007-04-18 16:20:00,1.6368,1.6374,1.63665,1.6373,2397100000.0
2007-04-18 16:25:00,1.6373,1.6377,1.63725,1.63745,2853400008.0
2007-04-18 16:30:00,1.63755,1.6376,1.6371,1.6371,1810299995.0
2007-04-18 16:35:00,1.6371,1.6375,1.637,1.637,1259999999.0
2007-04-18 16:40:00,1.637,1.6373,1.63695,1.6371,689000000.0
2007-04-18 16:45:00,1.6371,1.6375,1.637,1.63715,1870700003.0
2007-04-18 16:50:00,1.63715,1.6372,1.637,1.6371,1765400007.0
2007-04-18 16:55:00,1.6371,1.6371,1.63665,1.6368,1163700005.0
2007-04-18 17:00:00,1.6369,1.6373,1.6367,1.6371,3561999999.0
2007-04-18 17:05:00,1.6372,1.6376,1.6371,1.6373,1760299999.0
2007-04-18 17:10:00,1.6374,1.6374,1.6369,1.6369,2581599996.0
2007-04-18 17:15:00,1.6369,1.6375,1.63675,1.6375,2123699993.0
2007-04-18 17:20:00,1.6374,1.6379,1.6373,1.6375,2667800010.0
2007-04-18 17:25:00,1.6374,1.6378,1.6374,1.6375,1758399996.0
2007-04-18 17:30:00,1.6376,1.6379,1.6375,1.6378,712599995.0
2007-04-18 17:35:00,1.6378,1.6378,1.63745,1.6377,2076099974.0
2007-04-18 17:40:00,1.63755,1.6378,1.63745,1.6375,1917100001.0
2007-04-18 17:45:00,1.63745,1.6375,1.63655,1.6367,1816299998.0
2007-04-18 17:50:00,1.6366,1.6367,1.63635,1.63635,1488099995.0
2007-04-18 17:55:00,1.63635,1.6366,1.63635,1.6364,1677300000.0
2007-04-18 18:00:00,1.6364,1.6364,1.63615,1.63635,1429099995.0
2007-04-18 18:05:00,1.6364,1.6365,1.6361,1.6361,797799997.0
2007-04-18 18:10:00,1.6361,1.6363,1.6359,1.636,1189900007.0
2007-04-18 18:15:00,1.636,1.6361,1.63585,1.63585,792899998.0
2007-04-18 18:20:00,1.6359,1.6361,1.63515,1.6361,560899994.0
2007-04-18 18:25:00,1.6361,1.6363,1.636,1.63615,1324900002.0
2007-04-18 18:30:00,1.63615,1.6363,1.6361,1.6362,1145500008.0
2007-04-18 18:35:00,1.6362,1.6362,1.63585,1.6359,2632499968.0
2007-04-18 18:40:00,1.6359,1.6361,1.6357,1.636,1393599989.0
2007-04-18 18:45:00,1.63595,1.636,1.63565,1.636,635700002.0
2007-04-18 18:50:00,1.636,1.6362,1.6357,1.6358,790500002.0
2007-04-18 18:55:00,1.6357,1.6358,1.63555,1.6357,910400001.0
2007-04-18 19:00:00,1.6357,1.6358,1.6356,1.6357,667299996.0
2007-04-18 19:05:00,1.63565,1.6359,1.63555,1.6359,220900000.0
2007-04-18 19:10:00,1.6359,1.636,1.63575,1.6358,431999999.0
2007-04-18 19:15:00,1.6358,1.6362,1.6357,1.6361,936900008.0
2007-04-18 19:20:00,1.63605,1.6362,1.63585,1.6361,2320999985.0
2007-04-18 19:25:00,1.6361,1.6364,1.636,1.6362,1752600005.0
2007-04-18 19:30:00,1.6362,1.6363,1.63615,1.6362,220900000.0
2007-04-18 19:35:00,1.6362,1.6364,1.6362,1.63625,405599998.0
2007-04-18 19:40:00,1.6363,1.6363,1.636,1.6361,219500000.0
2007-04-18 19:45:00,1.6361,1.6363,1.6361,1.6363,509299998.0
2007-04-18 19:50:00,1.6363,1.6364,1.6362,1.6363,167200000.0
2007-04-18 19:55:00,1.6363,1.6364,1.63604,1.6361,420199999.0
2007-04-18 20:00:00,1.63613,1.6366,1.636,1.63645,1856100008.0
2007-04-18 20:05:00,1.6365,1.6366,1.63596,1.6364,2056000006.0
2007-04-18 20:10:00,1.63635,1.6365,1.6363,1.6364,493100000.0
2007-04-18 20:15:00,1.6364,1.6371,1.63615,1.6369,3601999980.0
2007-04-18 20:20:00,1.6369,1.6371,1.6366,1.637,2828599989.0
2007-04-18 20:25:00,1.637,1.6372,1.6368,1.6369,2146499996.0
2007-04-18 20:30:00,1.6369,1.6369,1.6367,1.6367,1773499979.0
2007-04-18 20:35:00,1.6367,1.6368,1.63611,1.6367,928000000.0
2007-04-18 20:40:00,1.6367,1.6369,1.63628,1.6368,921800011.0
2007-04-18 20:45:00,1.6369,1.6371,1.63675,1.6369,917299999.0
2007-04-18 20:50:00,1.6369,1.6374,1.6367,1.637,2443699998.0
2007-04-18 20:55:00,1.637,1.6371,1.63645,1.63655,2611499987.0
2007-04-18 21:00:00,1.63655,1.637,1.63612,1.63662,2547799999.0
2007-04-18 21:05:00,1.637,1.6372,1.6365,1.6367,1788600002.0
2007-04-18 21:10:00,1.6367,1.637,1.6366,1.63685,1420599996.0
2007-04-18 21:15:00,1.6368,1.637,1.6366,1.63675,1308300002.0
2007-04-18 21:20:00,1.6368,1.6368,1.63655,1.6366,1700099983.0
2007-04-18 21:25:00,1.6366,1.6369,1.63645,1.6368,1198400002.0
2007-04-18 21:30:00,1.6368,1.6373,1.6368,1.6369,390299998.0
2007-04-18 21:35:00,1.637,1.6371,1.6369,1.637,844399998.0
2007-04-18 21:40:00,1.637,1.637,1.63632,1.63695,533100001.0
2007-04-18 21:45:00,1.63695,1.6374,1.6369,1.6374,1926700004.0
2007-04-18 21:50:00,1.6374,1.6374,1.63705,1.6373,1916700007.0
2007-04-18 21:55:00,1.6373,1.6376,1.6373,1.6374,676000003.0
2007-04-18 22:00:00,1.6373,1.6374,1.63705,1.6374,1761699994.0
2007-04-18 22:05:00,1.6374,1.6376,1.6371,1.63745,1043399998.0
2007-04-18 22:10:00,1.63745,1.6379,1.63725,1.63765,3041500000.0
2007-04-18 22:15:00,1.6377,1.6379,1.63735,1.6374,910299994.0
2007-04-18 22:20:00,1.6374,1.6374,1.63685,1.6372,1140599999.0
2007-04-18 22:25:00,1.6372,1.6381,1.6372,1.6374,1658000002.0
2007-04-18 22:30:00,1.6374,1.6378,1.6372,1.6377,3059499985.0
2007-04-18 22:35:00,1.6376,1.638,1.63745,1.6378,1546899996.0
2007-04-18 22:40:00,1.6379,1.6383,1.6377,1.6382,1112400001.0
2007-04-18 22:45:00,1.6382,1.6383,1.6379,1.6381,958699999.0
2007-04-18 22:50:00,1.638,1.6381,1.6379,1.6381,1116899999.0
2007-04-18 22:55:00,1.6381,1.6384,1.638,1.6383,731200002.0
2007-04-18 23:00:00,1.6382,1.6383,1.63784,1.6383,250200002.0
2007-04-18 23:05:00,1.6383,1.6383,1.63752,1.63778,111200000.0
2007-04-18 23:10:00,1.63799,1.6385,1.63774,1.6383,298100000.0
2007-04-18 23:15:00,1.6384,1.6384,1.638,1.6383,618799996.0
2007-04-18 23:20:00,1.6383,1.6384,1.6381,1.6383,583900000.0
2007-04-18 23:25:00,1.6383,1.6383,1.63749,1.63803,244799998.0
2007-04-18 23:30:00,1.6383,1.6383,1.6379,1.6381,419800001.0
2007-04-18 23:35:00,1.6381,1.63833,1.6376,1.6376,324700003.0
2007-04-18 23:40:00,1.63763,1.63839,1.63763,1.6381,216499999.0
2007-04-18 23:45:00,1.63806,1.6383,1.63758,1.6383,302199999.0
2007-04-18 23:50:00,1.6383,1.6383,1.63758,1.63787,317599988.0
2007-04-18 23:55:00,1.6383,1.6383,1.638,1.638,174599999.0
2007-04-19 00:00:00,1.6383,1.6384,1.638,1.638,442200002.0
2007-04-19 00:05:00,1.638,1.6381,1.6379,1.638,1431400008.0
2007-04-19 00:10:00,1.6379,1.638,1.63723,1.638,799299999.0
2007-04-19 00:15:00,1.638,1.6381,1.6378,1.638,796599988.0
2007-04-19 00:20:00,1.638,1.6381,1.6378,1.63795,473600004.0
2007-04-19 00:25:00,1.63795,1.63817,1.63771,1.63775,697299997.0
2007-04-19 00:30:00,1.6381,1.6384,1.638,1.638,435700000.0
2007-04-19 00:35:00,1.638,1.6381,1.63785,1.63785,434699999.0
2007-04-19 00:40:00,1.6379,1.638,1.63753,1.638,517399996.0
2007-04-19 00:45:00,1.63765,1.6381,1.63724,1.6381,1669700000.0
2007-04-19 00:50:00,1.6381,1.6381,1.63729,1.63788,313199998.0
2007-04-19 00:55:00,1.63763,1.63835,1.63753,1.63795,672600000.0
2007-04-19 01:00:00,1.638,1.6381,1.63769,1.6381,179000000.0
2007-04-19 01:05:00,1.6381,1.6382,1.638,1.6381,314399999.0
2007-04-19 01:10:00,1.6381,1.6383,1.63795,1.6382,1574100010.0
2007-04-19 01:15:00,1.6382,1.6384,1.638,1.6383,893800008.0
2007-04-19 01:20:00,1.63825,1.6383,1.6381,1.6381,363199998.0
2007-04-19 01:25:00,1.63779,1.6381,1.63736,1.6381,256199999.0
2007-04-19 01:30:00,1.6381,1.6382,1.63805,1.6381,286899998.0
2007-04-19 01:35:00,1.6381,1.6382,1.63743,1.63805,592600000.0
2007-04-19 01:40:00,1.63762,1.6382,1.63762,1.6382,310199998.0
2007-04-19 01:45:00,1.63764,1.6382,1.63764,1.63795,706800000.0
2007-04-19 01:50:00,1.6381,1.6381,1.63753,1.638,644900003.0
2007-04-19 01:55:00,1.638,1.6383,1.6377,1.6379,1364800001.0
2007-04-19 02:00:00,1.638,1.6384,1.6379,1.6383,1888399991.0
2007-04-19 02:05:00,1.6383,1.6383,1.63767,1.63805,1366499983.0
2007-04-19 02:10:00,1.6381,1.6382,1.6376,1.6377,1288499994.0
2007-04-19 02:15:00,1.6377,1.6378,1.63745,1.6375,1363400015.0
2007-04-19 02:20:00,1.6376,1.6377,1.63745,1.6376,1224300002.0
2007-04-19 02:25:00,1.63755,1.63765,1.6374,1.6376,854299999.0
2007-04-19 02:30:00,1.6375,1.6378,1.6375,1.6377,632300002.0
2007-04-19 02:35:00,1.6376,1.6376,1.6375,1.6376,1339499996.0
2007-04-19 02:40:00,1.6376,1.6376,1.63715,1.63715,766500005.0
2007-04-19 02:45:00,1.6367,1.6372,1.6367,1.637,1198799997.0
2007-04-19 02:50:00,1.637,1.6372,1.6368,1.6371,1363899999.0
2007-04-19 02:55:00,1.6372,1.6374,1.63685,1.63685,1833100006.0
2007-04-19 03:00:00,1.6369,1.6371,1.63685,1.6371,911799992.0
2007-04-19 03:05:00,1.6371,1.6371,1.6369,1.63695,835000000.0
2007-04-19 03:10:00,1.637,1.6371,1.6369,1.637,1224799995.0
2007-04-19 03:15:00,1.637,1.637,1.63685,1.637,678299995.0
2007-04-19 03:20:00,1.637,1.6372,1.63659,1.63669,1252299995.0
2007-04-19 03:25:00,1.6372,1.6372,1.637,1.63705,551000010.0
2007-04-19 03:30:00,1.6371,1.6371,1.63685,1.637,1471600006.0
2007-04-19 03:35:00,1.6371,1.6371,1.63695,1.637,230200000.0
2007-04-19 03:40:00,1.637,1.6371,1.6369,1.63695,484099999.0
2007-04-19 03:45:00,1.63695,1.637,1.6368,1.6368,706400003.0
2007-04-19 03:50:00,1.6368,1.6368,1.63675,1.6368,402300000.0
2007-04-19 03:55:00,1.6368,1.6369,1.63665,1.6369,1422900003.0
2007-04-19 04:00:00,1.6369,1.6369,1.6363,1.63668,360800000.0
2007-04-19 04:05:00,1.6368,1.6371,1.63675,1.63675,2265299999.0
2007-04-19 04:10:00,1.63635,1.6369,1.6362,1.63665,312800002.0
2007-04-19 04:15:00,1.6367,1.6367,1.6363,1.6364,826100005.0
2007-04-19 04:20:00,1.6364,1.6364,1.63625,1.6363,592499998.0
2007-04-19 04:25:00,1.6363,1.6363,1.63575,1.6359,1464799999.0
2007-04-19 04:30:00,1.6359,1.6359,1.6356,1.6357,454800001.0
2007-04-19 04:35:00,1.6358,1.6358,1.63545,1.63545,661000001.0
2007-04-19 04:40:00,1.63555,1.6356,1.63535,1.6355,456400000.0
2007-04-19 04:45:00,1.63545,1.6359,1.63535,1.6354,1054299996.0
2007-04-19 04:50:00,1.6354,1.6357,1.63535,1.6354,829100004.0
2007-04-19 04:55:00,1.6354,1.6357,1.63515,1.6357,795200004.0
2007-04-19 05:00:00,1.6357,1.63575,1.6355,1.6356,722999996.0
2007-04-19 05:05:00,1.6356,1.6356,1.63545,1.63545,337300000.0
2007-04-19 05:10:00,1.6355,1.6356,1.63535,1.63535,484900001.0
2007-04-19 05:15:00,1.6356,1.6356,1.63525,1.6353,1362799998.0
2007-04-19 05:20:00,1.6353,1.6353,1.63495,1.6351,617699997.0
2007-04-19 05:25:00,1.6351,1.6353,1.63495,1.635,679600001.0
2007-04-19 05:30:00,1.635,1.635,1.6347,1.635,240900003.0
2007-04-19 05:35:00,1.635,1.6354,1.6346,1.6347,845699997.0
2007-04-19 05:40:00,1.6347,1.6347,1.6328,1.6333,2955199987.0
2007-04-19 05:45:00,1.6333,1.634,1.6333,1.6337,1843099999.0
2007-04-19 05:50:00,1.6336,1.634,1.6336,1.634,4027199983.0
2007-04-19 05:55:00,1.6339,1.6343,1.6339,1.634,3405699994.0
2007-04-19 06:00:00,1.634,1.634,1.63375,1.6338,1544099997.0
2007-04-19 06:05:00,1.6338,1.6338,1.63355,1.6336,2336400001.0
2007-04-19 06:10:00,1.6337,1.6337,1.63345,1.6336,1319599994.0
2007-04-19 06:15:00,1.6336,1.634,1.6336,1.6337,2373100002.0
2007-04-19 06:20:00,1.6338,1.6338,1.6336,1.6337,962499998.0
2007-04-19 06:25:00,1.6337,1.6339,1.6336,1.6338,1957299992.0
2007-04-19 06:30:00,1.6338,1.6341,1.6337,1.634,2296399992.0
2007-04-19 06:35:00,1.634,1.6341,1.6338,1.6339,3376999947.0
2007-04-19 06:40:00,1.6339,1.6339,1.6335,1.6338,2580400014.0
2007-04-19 06:45:00,1.6338,1.634,1.6337,1.6339,1820299991.0
2007-04-19 06:50:00,1.6339,1.634,1.63297,1.63366,1163899972.0
2007-04-19 06:55:00,1.6332,1.6339,1.6332,1.6338,1009399992.0
2007-04-19 07:00:00,1.6338,1.6341,1.6336,1.634,2358800013.0
2007-04-19 07:05:00,1.634,1.634,1.6336,1.6338,2074899996.0
2007-04-19 07:10:00,1.63372,1.6338,1.63306,1.6337,1920499977.0
2007-04-19 07:15:00,1.6338,1.6339,1.6334,1.6337,2891399991.0
2007-04-19 07:20:00,1.6337,1.6339,1.6336,1.6338,1444099983.0
2007-04-19 07:25:00,1.6338,1.6345,1.6338,1.6345,2885599979.0
2007-04-19 07:30:00,1.63435,1.6348,1.63435,1.6345,1410499988.0
2007-04-19 07:35:00,1.6346,1.6346,1.6345,1.6345,1027199989.0
2007-04-19 07:40:00,1.6345,1.6345,1.6342,1.63425,1916199987.0
2007-04-19 07:45:00,1.63425,1.6343,1.634,1.6341,1625699976.0
2007-04-19 07:50:00,1.6342,1.6344,1.6341,1.6342,1491599992.0
2007-04-19 07:55:00,1.6342,1.6346,1.6341,1.6345,1517699987.0
2007-04-19 08:00:00,1.6345,1.6346,1.6341,1.6341,1211699995.0
2007-04-19 08:05:00,1.6341,1.6342,1.63395,1.6341,1185099999.0
2007-04-19 08:10:00,1.6341,1.6342,1.6339,1.6339,1364299993.0
2007-04-19 08:15:00,1.6338,1.6339,1.6333,1.6333,2787000012.0
2007-04-19 08:20:00,1.6333,1.6334,1.6326,1.6326,3394399977.0
2007-04-19 08:25:00,1.6326,1.6328,1.63225,1.6326,2815499998.0
2007-04-19 08:30:00,1.6326,1.6332,1.6326,1.6329,2129999992.0
2007-04-19 08:35:00,1.6328,1.6331,1.63205,1.6321,2602799994.0
2007-04-19 08:40:00,1.6322,1.6324,1.63205,1.6322,2570299999.0
2007-04-19 08:45:00,1.6322,1.6338,1.6322,1.6335,4179799987.0
2007-04-19 08:50:00,1.6334,1.6335,1.63275,1.633,3407299994.0
2007-04-19 08:55:00,1.633,1.6334,1.63295,1.6333,3388300008.0
2007-04-19 09:00:00,1.6333,1.6347,1.63285,1.6342,3664349981.0
2007-04-19 09:05:00,1.6342,1.6343,1.6337,1.634,2558099995.0
2007-04-19 09:10:00,1.634,1.6341,1.6337,1.634,1719600000.0
2007-04-19 09:15:00,1.6339,1.6344,1.6339,1.63405,1925000003.0
2007-04-19 09:20:00,1.63405,1.6341,1.63385,1.63385,892399999.0
2007-04-19 09:25:00,1.634,1.6342,1.6339,1.6342,1027899996.0
2007-04-19 09:30:00,1.6342,1.6344,1.634,1.6344,1281900003.0
2007-04-19 09:35:00,1.6343,1.6346,1.63415,1.63415,925600000.0
2007-04-19 09:40:00,1.63415,1.6344,1.63405,1.6342,1235799998.0
2007-04-19 09:45:00,1.6342,1.6342,1.63385,1.6339,1056800002.0
2007-04-19 09:50:00,1.634,1.6344,1.6338,1.6344,1216500001.0
2007-04-19 09:55:00,1.6344,1.6346,1.634,1.634,2230599989.0
2007-04-19 10:00:00,1.634,1.634,1.63325,1.6334,2010199988.0
2007-04-19 10:05:00,1.6334,1.6336,1.6329,1.633,1711099995.0
2007-04-19 10:10:00,1.633,1.6336,1.63295,1.6336,2444200007.0
2007-04-19 10:15:00,1.63355,1.6338,1.6333,1.63345,1900499988.0
2007-04-19 10:20:00,1.63355,1.634,1.6334,1.6337,1641099993.0
2007-04-19 10:25:00,1.6337,1.6337,1.63345,1.6335,1343100000.0
2007-04-19 10:30:00,1.6336,1.6338,1.6335,1.6337,1123900002.0
2007-04-19 10:35:00,1.6337,1.6341,1.6337,1.63395,1128199998.0
2007-04-19 10:40:00,1.63395,1.6342,1.6339,1.63395,2492699997.0
2007-04-19 10:45:00,1.634,1.6342,1.63385,1.6339,1308699999.0
2007-04-19 10:50:00,1.6339,1.6343,1.6339,1.6343,1150399997.0
2007-04-19 10:55:00,1.6343,1.6345,1.63405,1.63405,1587399990.0
2007-04-19 11:00:00,1.63405,1.6343,1.63375,1.63415,1593800006.0
2007-04-19 11:05:00,1.63415,1.6343,1.6341,1.6342,788500001.0
2007-04-19 11:10:00,1.63415,1.6346,1.63415,1.6344,2274999992.0
2007-04-19 11:15:00,1.6344,1.6345,1.6343,1.6344,1493200003.0
2007-04-19 11:20:00,1.6344,1.6346,1.6343,1.6343,1692299997.0
2007-04-19 11:25:00,1.6343,1.6346,1.63425,1.6345,1462799996.0
2007-04-19 11:30:00,1.6345,1.6347,1.6345,1.6347,1071099997.0
2007-04-19 11:35:00,1.6347,1.635,1.63465,1.6347,1495999997.0
2007-04-19 11:40:00,1.6346,1.6346,1.63435,1.63445,2047400003.0
2007-04-19 11:45:00,1.6344,1.6351,1.63415,1.6349,1809199993.0
2007-04-19 11:50:00,1.6349,1.635,1.63445,1.6345,1601600006.0
2007-04-19 11:55:00,1.6346,1.6346,1.63435,1.6344,644999998.0
2007-04-19 12:00:00,1.6344,1.6348,1.6344,1.6346,1784699995.0
2007-04-19 12:05:00,1.6347,1.6348,1.6345,1.6346,1084099999.0
2007-04-19 12:10:00,1.6345,1.6346,1.63445,1.63445,366999998.0
2007-04-19 12:15:00,1.63445,1.6347,1.63445,1.6347,183400000.0
2007-04-19 12:20:00,1.6347,1.6349,1.63465,1.6348,894699999.0
2007-04-19 12:25:00,1.6348,1.6348,1.6345,1.6346,1194399994.0
2007-04-19 12:30:00,1.6346,1.6347,1.63366,1.6347,943100002.0
2007-04-19 12:35:00,1.6347,1.6348,1.6347,1.6347,777000000.0
2007-04-19 12:40:00,1.6347,1.6347,1.6343,1.6344,939899997.0
2007-04-19 12:45:00,1.6344,1.6346,1.6344,1.6346,936900000.0
2007-04-19 12:50:00,1.6346,1.6349,1.63455,1.6349,816299999.0
2007-04-19 12:55:00,1.6349,1.6349,1.63445,1.6348,1408299995.0
2007-04-19 13:00:00,1.6347,1.6347,1.63368,1.6345,867300007.0
2007-04-19 13:05:00,1.6345,1.6346,1.6344,1.6346,254800001.0
2007-04-19 13:10:00,1.6345,1.6345,1.63435,1.6344,447700012.0
2007-04-19 13:15:00,1.6344,1.6346,1.6343,1.6345,638499998.0
2007-04-19 13:20:00,1.6345,1.6346,1.63435,1.6344,434800001.0
2007-04-19 13:25:00,1.6344,1.6346,1.63405,1.6343,1031000003.0
2007-04-19 13:30:00,1.6343,1.6344,1.63405,1.6341,816199999.0
2007-04-19 13:35:00,1.6341,1.6344,1.63405,1.63415,757100002.0
2007-04-19 13:40:00,1.6342,1.6343,1.63375,1.6339,1346199999.0
2007-04-19 13:45:00,1.6338,1.6342,1.6338,1.63405,446400000.0
2007-04-19 13:50:00,1.6341,1.6342,1.63385,1.634,920900003.0
2007-04-19 13:55:00,1.634,1.6344,1.634,1.63425,443000000.0
2007-04-19 14:00:00,1.63425,1.6345,1.63415,1.6344,1435899998.0
2007-04-19 14:05:00,1.6344,1.6345,1.6342,1.63435,1915600005.0
2007-04-19 14:10:00,1.63435,1.6345,1.63405,1.63425,2508599992.0
2007-04-19 14:15:00,1.63425,1.6344,1.63415,1.6344,1144499998.0
2007-04-19 14:20:00,1.63435,1.6347,1.63435,1.6346,1416700002.0
2007-04-19 14:25:00,1.6346,1.6349,1.63455,1.6349,2179500006.0
2007-04-19 14:30:00,1.6348,1.6349,1.6343,1.63455,1952000004.0
2007-04-19 14:35:00,1.63455,1.6348,1.6342,1.63465,4218599995.0
2007-04-19 14:40:00,1.6347,1.6351,1.63455,1.6347,2404400005.0
2007-04-19 14:45:00,1.6347,1.635,1.63465,1.6348,4890899993.0
2007-04-19 14:50:00,1.6348,1.6352,1.63475,1.6349,3137067886.0
2007-04-19 14:55:00,1.6349,1.636,1.63485,1.6358,3281600008.0
2007-04-19 15:00:00,1.6358,1.6363,1.6357,1.6359,2528500007.0
2007-04-19 15:05:00,1.6359,1.6365,1.6358,1.6364,3844824995.0
2007-04-19 15:10:00,1.6364,1.6365,1.63615,1.6365,1418299995.0
2007-04-19 15:15:00,1.6365,1.6368,1.63635,1.6366,2073000005.0
2007-04-19 15:20:00,1.6366,1.6367,1.63645,1.6366,1489300008.0
2007-04-19 15:25:00,1.6366,1.63705,1.6366,1.63685,1954099993.0
2007-04-19 15:30:00,1.63685,1.6373,1.6367,1.6368,2063348652.0
2007-04-19 15:35:00,1.6368,1.6372,1.63665,1.6369,3066400003.0
2007-04-19 15:40:00,1.637,1.6371,1.63665,1.6368,2526999991.0
2007-04-19 15:45:00,1.6369,1.6373,1.6368,1.6373,2276900000.0
2007-04-19 15:50:00,1.63725,1.63725,1.6368,1.63685,1260400000.0
2007-04-19 15:55:00,1.63685,1.6377,1.63685,1.6377,1977599999.0
2007-04-19 16:00:00,1.6377,1.6386,1.63745,1.6383,5541699984.0
2007-04-19 16:05:00,1.6383,1.6383,1.63785,1.6381,1354500000.0
2007-04-19 16:10:00,1.6381,1.6381,1.6375,1.6375,1788340831.0
2007-04-19 16:15:00,1.6376,1.6376,1.63725,1.6374,2175299995.0
2007-04-19 16:20:00,1.6373,1.6383,1.6373,1.6381,2895700009.0
2007-04-19 16:25:00,1.638,1.6384,1.63795,1.6381,1282099997.0
2007-04-19 16:30:00,1.6381,1.6383,1.63795,1.6381,1603900007.0
2007-04-19 16:35:00,1.6381,1.6386,1.6379,1.6385,1015699993.0
2007-04-19 16:40:00,1.6385,1.6385,1.6377,1.6377,1173400002.0
2007-04-19 16:45:00,1.6378,1.6379,1.6377,1.6378,1176100004.0
2007-04-19 16:50:00,1.6378,1.6379,1.6376,1.6378,2821500004.0
2007-04-19 16:55:00,1.6378,1.638,1.63775,1.6378,1024799999.0
2007-04-19 17:00:00,1.6378,1.6379,1.63755,1.6376,3280400007.0
2007-04-19 17:05:00,1.6376,1.6378,1.6376,1.6377,2079500005.0
2007-04-19 17:10:00,1.6377,1.6381,1.63755,1.6381,1974400000.0
2007-04-19 17:15:00,1.6381,1.6382,1.638,1.638,1438599994.0
2007-04-19 17:20:00,1.638,1.6382,1.63795,1.6381,1230699990.0
2007-04-19 17:25:00,1.638,1.6384,1.638,1.6383,2168600003.0
2007-04-19 17:30:00,1.6383,1.6386,1.6381,1.6386,1831699980.0
2007-04-19 17:35:00,1.6386,1.6388,1.6383,1.6383,1287199999.0
2007-04-19 17:40:00,1.6383,1.6386,1.6383,1.63855,1944100012.0
2007-04-19 17:45:00,1.6386,1.6387,1.6385,1.6386,4148199952.0
2007-04-19 17:50:00,1.6387,1.6394,1.6387,1.6393,1939699998.0
2007-04-19 17:55:00,1.63925,1.6395,1.6387,1.6387,2009300000.0
2007-04-19 18:00:00,1.6388,1.6394,1.63865,1.6392,4525400010.0
2007-04-19 18:05:00,1.63915,1.6394,1.6391,1.6392,2938499971.0
2007-04-19 18:10:00,1.6392,1.6396,1.639,1.6395,2792199983.0
2007-04-19 18:15:00,1.6395,1.6405,1.6395,1.6404,2233699999.0
2007-04-19 18:20:00,1.6404,1.6404,1.6398,1.6398,1657699996.0
2007-04-19 18:25:00,1.6398,1.6398,1.6395,1.6395,1883299981.0
2007-04-19 18:30:00,1.6395,1.6395,1.6393,1.6394,2335899980.0
2007-04-19 18:35:00,1.6394,1.6395,1.6392,1.6392,1182499994.0
2007-04-19 18:40:00,1.6392,1.6393,1.63905,1.6393,657399994.0
2007-04-19 18:45:00,1.6393,1.6396,1.63915,1.6396,757500001.0
2007-04-19 18:50:00,1.6396,1.6397,1.6394,1.6396,1438499986.0
2007-04-19 18:55:00,1.6396,1.6396,1.63905,1.6393,571100000.0
2007-04-19 19:00:00,1.6393,1.6394,1.63925,1.6394,1647600000.0
2007-04-19 19:05:00,1.6394,1.6395,1.63915,1.63925,1049399997.0
2007-04-19 19:10:00,1.6393,1.6398,1.6392,1.63955,2390199998.0
2007-04-19 19:15:00,1.63955,1.6398,1.63955,1.6397,2695399969.0
2007-04-19 19:20:00,1.6397,1.6398,1.63955,1.6397,2333800002.0
2007-04-19 19:25:00,1.6397,1.6397,1.63895,1.6396,1800300013.0
2007-04-19 19:30:00,1.6396,1.63985,1.63945,1.6396,2536499997.0
2007-04-19 19:35:00,1.6396,1.6399,1.6395,1.63955,2630100005.0
2007-04-19 19:40:00,1.6396,1.6398,1.6395,1.6396,954200004.0
2007-04-19 19:45:00,1.63965,1.6398,1.6395,1.6397,1683299994.0
2007-04-19 19:50:00,1.6398,1.64,1.6395,1.6397,2675500015.0
2007-04-19 19:55:00,1.6397,1.6398,1.63955,1.6396,4882000000.0
2007-04-19 20:00:00,1.6397,1.64,1.6396,1.6399,2158400001.0
2007-04-19 20:05:00,1.6399,1.6399,1.6395,1.6396,1613999996.0
2007-04-19 20:10:00,1.6396,1.6397,1.63896,1.6395,1617199995.0
2007-04-19 20:15:00,1.6395,1.6395,1.6391,1.6392,1622700012.0
2007-04-19 20:20:00,1.6392,1.6392,1.63895,1.63895,661199996.0
2007-04-19 20:25:00,1.639,1.639,1.63885,1.6389,1237000001.0
2007-04-19 20:30:00,1.6389,1.6393,1.6388,1.6393,1893800000.0
2007-04-19 20:35:00,1.6394,1.6394,1.6391,1.6394,2375799987.0
2007-04-19 20:40:00,1.6394,1.6398,1.6392,1.6398,1481800007.0
2007-04-19 20:45:00,1.6398,1.6401,1.6395,1.6396,2269100005.0
2007-04-19 20:50:00,1.6395,1.6397,1.6395,1.6396,2845999993.0
2007-04-19 20:55:00,1.6396,1.6397,1.63935,1.6395,1595699998.0
2007-04-19 21:00:00,1.6397,1.6397,1.6392,1.6394,2779800001.0
2007-04-19 21:05:00,1.63935,1.63945,1.63911,1.63922,571600004.0
2007-04-19 21:10:00,1.63945,1.6397,1.6393,1.6395,1694999996.0
2007-04-19 21:15:00,1.6395,1.6397,1.6392,1.63945,3847599990.0
2007-04-19 21:20:00,1.6395,1.6395,1.6393,1.6395,743199999.0
2007-04-19 21:25:00,1.6395,1.6398,1.6395,1.6397,1249800012.0
2007-04-19 21:30:00,1.6397,1.6401,1.6397,1.64,1077799995.0
2007-04-19 21:35:00,1.64,1.64,1.6394,1.6395,1080000005.0
2007-04-19 21:40:00,1.6397,1.6398,1.6392,1.6397,1192300006.0
2007-04-19 21:45:00,1.6397,1.6399,1.6396,1.6398,757800003.0
2007-04-19 21:50:00,1.6398,1.64,1.6395,1.6399,2674799990.0
2007-04-19 21:55:00,1.6399,1.64,1.6397,1.6397,2249200016.0
2007-04-19 22:00:00,1.6397,1.6398,1.6395,1.6396,2250500012.0
2007-04-19 22:05:00,1.6396,1.6397,1.63935,1.6394,2065400003.0
2007-04-19 22:10:00,1.6394,1.6395,1.6394,1.6394,825599977.0
2007-04-19 22:15:00,1.6396,1.6397,1.6393,1.63955,1271899986.0
2007-04-19 22:20:00,1.6396,1.6396,1.639,1.6394,3869099984.0
2007-04-19 22:25:00,1.6394,1.6394,1.6392,1.6393,3153600010.0
2007-04-19 22:30:00,1.6393,1.6396,1.6393,1.6394,455700000.0
2007-04-19 22:35:00,1.6394,1.6394,1.639,1.639,2044000000.0
2007-04-19 22:40:00,1.639,1.6394,1.639,1.6393,1077300001.0
2007-04-19 22:45:00,1.63908,1.6396,1.63831,1.6396,726700002.0
2007-04-19 22:50:00,1.6396,1.6396,1.63915,1.6395,423399999.0
2007-04-19 22:55:00,1.6395,1.63995,1.6393,1.6394,536500002.0
2007-04-19 23:00:00,1.6395,1.6397,1.63906,1.6394,154400001.0
2007-04-19 23:05:00,1.6395,1.6398,1.6392,1.6396,448699999.0
2007-04-19 23:10:00,1.6396,1.63975,1.63919,1.63975,145800000.0
2007-04-19 23:15:00,1.63975,1.6398,1.63888,1.63964,154800002.0
2007-04-19 23:20:00,1.6397,1.6398,1.63948,1.6397,170400001.0
2007-04-19 23:25:00,1.6396,1.63973,1.63932,1.6397,288500001.0
2007-04-19 23:30:00,1.63953,1.6398,1.63943,1.63955,512399995.0
2007-04-19 23:35:00,1.6397,1.63984,1.63933,1.63953,203799999.0
2007-04-19 23:40:00,1.6397,1.63975,1.6396,1.6396,108000000.0
2007-04-19 23:45:00,1.63947,1.6399,1.63942,1.63971,239599999.0
2007-04-19 23:50:00,1.6398,1.64195,1.6398,1.64195,991799996.0
2007-04-19 23:55:00,1.642,1.6425,1.64115,1.6414,2426600009.0
2007-04-20 00:00:00,1.6414,1.6415,1.6407,1.6414,1059899996.0
2007-04-20 00:05:00,1.6414,1.642,1.6413,1.6418,2576800001.0
2007-04-20 00:10:00,1.6418,1.6421,1.6416,1.6418,872800010.0
2007-04-20 00:15:00,1.64175,1.642,1.6417,1.64175,959200002.0
2007-04-20 00:20:00,1.6419,1.6421,1.6417,1.6419,578400000.0
2007-04-20 00:25:00,1.6419,1.642,1.6418,1.642,373200002.0
2007-04-20 00:30:00,1.642,1.642,1.6418,1.6419,145199999.0
2007-04-20 00:35:00,1.6419,1.6419,1.64135,1.6418,155200001.0
2007-04-20 00:40:00,1.64139,1.6419,1.64134,1.6419,222100003.0
2007-04-20 00:45:00,1.6418,1.6419,1.64165,1.64165,556899994.0
2007-04-20 00:50:00,1.6417,1.6418,1.6412,1.6416,338500001.0
2007-04-20 00:55:00,1.6415,1.6415,1.6412,1.6413,624700001.0
2007-04-20 01:00:00,1.6413,1.6415,1.64103,1.6413,372100002.0
2007-04-20 01:05:00,1.64135,1.6415,1.64062,1.64128,473600000.0
2007-04-20 01:10:00,1.6413,1.64155,1.6412,1.6413,685399998.0
2007-04-20 01:15:00,1.64095,1.64131,1.64069,1.6413,460799991.0
2007-04-20 01:20:00,1.64125,1.64155,1.64111,1.6415,321500001.0
2007-04-20 01:25:00,1.6415,1.6415,1.6414,1.6415,92400000.0
2007-04-20 01:30:00,1.6415,1.6415,1.64145,1.6415,99199998.0
2007-04-20 01:35:00,1.64117,1.6416,1.6409,1.64145,549399985.0
2007-04-20 01:40:00,1.6415,1.6416,1.64105,1.6412,702799994.0
2007-04-20 01:45:00,1.6412,1.6413,1.64076,1.64121,846900002.0
2007-04-20 01:50:00,1.6413,1.6413,1.64071,1.6413,147500000.0
2007-04-20 01:55:00,1.641,1.6414,1.64095,1.6413,967600003.0
2007-04-20 02:00:00,1.6413,1.6414,1.6412,1.6413,541199998.0
2007-04-20 02:05:00,1.64098,1.6413,1.64082,1.64105,479199999.0
2007-04-20 02:10:00,1.64105,1.6411,1.64095,1.641,207500001.0
2007-04-20 02:15:00,1.64014,1.641,1.64008,1.6409,504800007.0
2007-04-20 02:20:00,1.6408,1.641,1.6406,1.6407,1468299998.0
2007-04-20 02:25:00,1.6408,1.6411,1.6406,1.641,789300001.0
2007-04-20 02:30:00,1.641,1.641,1.6405,1.6408,1058999990.0
2007-04-20 02:35:00,1.6408,1.6409,1.6407,1.6407,807700003.0
2007-04-20 02:40:00,1.6407,1.641,1.6407,1.6407,1453399999.0
2007-04-20 02:45:00,1.64037,1.6409,1.64014,1.6408,2194300026.0
2007-04-20 02:50:00,1.64051,1.641,1.64043,1.64085,1597200007.0
2007-04-20 02:55:00,1.6409,1.6414,1.64075,1.64125,4516899996.0
2007-04-20 03:00:00,1.6413,1.64145,1.6409,1.6412,1830199996.0
2007-04-20 03:05:00,1.6412,1.6412,1.641,1.6411,1176000006.0
2007-04-20 03:10:00,1.6411,1.6412,1.64105,1.6411,1463299992.0
2007-04-20 03:15:00,1.6411,1.6412,1.64105,1.6411,957500012.0
2007-04-20 03:20:00,1.64059,1.6413,1.64052,1.64105,1181200005.0
2007-04-20 03:25:00,1.64113,1.64139,1.64045,1.64108,806400005.0
2007-04-20 03:30:00,1.6411,1.6411,1.64065,1.64082,1129699998.0
2007-04-20 03:35:00,1.6411,1.6411,1.641,1.6411,285600004.0
2007-04-20 03:40:00,1.6411,1.6411,1.64045,1.6411,514400005.0
2007-04-20 03:45:00,1.6411,1.6412,1.64095,1.6411,1099000012.0
2007-04-20 03:50:00,1.6411,1.6411,1.64057,1.64075,995300001.0
2007-04-20 03:55:00,1.641,1.6411,1.64026,1.641,1625800006.0
2007-04-20 04:00:00,1.641,1.6411,1.64095,1.64095,398599998.0
2007-04-20 04:05:00,1.641,1.641,1.6406,1.6407,525262500.0
2007-04-20 04:10:00,1.63993,1.6409,1.63992,1.6409,1500787487.0
2007-04-20 04:15:00,1.641,1.6411,1.6408,1.641,762099994.0
2007-04-20 04:20:00,1.641,1.641,1.6407,1.6409,609300000.0
2007-04-20 04:25:00,1.64085,1.64085,1.64055,1.6406,1104275007.0
2007-04-20 04:30:00,1.64055,1.6407,1.63987,1.6407,529500010.0
2007-04-20 04:35:00,1.6407,1.6407,1.63999,1.6406,408800006.0
2007-04-20 04:40:00,1.6406,1.6406,1.63974,1.6406,523300009.0
2007-04-20 04:45:00,1.63999,1.6407,1.63981,1.6406,420800011.0
2007-04-20 04:50:00,1.6406,1.6411,1.6406,1.6411,1552687516.0
2007-04-20 04:55:00,1.6409,1.6411,1.64038,1.6411,429199997.0
2007-04-20 05:00:00,1.6412,1.6413,1.64105,1.6411,1437199997.0
2007-04-20 05:05:00,1.6411,1.6411,1.64015,1.64095,888799999.0
2007-04-20 05:10:00,1.64088,1.641,1.64012,1.641,952600010.0
2007-04-20 05:15:00,1.64115,1.6412,1.6409,1.641,754012503.0
2007-04-20 05:20:00,1.641,1.6415,1.641,1.6414,1160000007.0
2007-04-20 05:25:00,1.6414,1.6415,1.64065,1.6415,554324986.0
2007-04-20 05:30:00,1.6414,1.6417,1.64135,1.64155,1140800010.0
2007-04-20 05:35:00,1.6416,1.6419,1.64155,1.6417,918699994.0
2007-04-20 05:40:00,1.6417,1.6417,1.64071,1.64145,706400001.0
2007-04-20 05:45:00,1.64123,1.6415,1.64074,1.6415,1070600007.0
2007-04-20 05:50:00,1.6415,1.6415,1.64135,1.6414,1035799995.0
2007-04-20 05:55:00,1.6414,1.64145,1.64135,1.6414,1239699987.0
2007-04-20 06:00:00,1.6414,1.6415,1.6413,1.6415,741199997.0
2007-04-20 06:05:00,1.64145,1.6415,1.64135,1.6415,466700005.0
2007-04-20 06:10:00,1.6415,1.6415,1.64089,1.64115,670899994.0
2007-04-20 06:15:00,1.64077,1.6414,1.64077,1.6414,1139099987.0
2007-04-20 06:20:00,1.6415,1.6416,1.64145,1.64145,619100003.0
2007-04-20 06:25:00,1.6416,1.6417,1.64107,1.64145,883400011.0
2007-04-20 06:30:00,1.64094,1.6416,1.64076,1.64145,860099997.0
2007-04-20 06:35:00,1.6416,1.6416,1.64135,1.64135,585499999.0
2007-04-20 06:40:00,1.6415,1.6415,1.64083,1.64126,1162900000.0
2007-04-20 06:45:00,1.64114,1.6416,1.64103,1.6415,469399996.0
2007-04-20 06:50:00,1.6415,1.6415,1.6413,1.6413,369599996.0
2007-04-20 06:55:00,1.6413,1.6414,1.64125,1.6413,919000002.0
2007-04-20 07:00:00,1.6413,1.6413,1.64125,1.6413,343500001.0
2007-04-20 07:05:00,1.6413,1.6414,1.64125,1.6413,403799998.0
2007-04-20 07:10:00,1.6413,1.6415,1.6412,1.64125,943999996.0
2007-04-20 07:15:00,1.6413,1.6413,1.6411,1.6412,846600006.0
2007-04-20 07:20:00,1.6412,1.6413,1.64115,1.6412,1128400000.0
2007-04-20 07:25:00,1.6412,1.6412,1.6411,1.6411,997000017.0
2007-04-20 07:30:00,1.6411,1.6412,1.64095,1.641,1141100006.0
2007-04-20 07:35:00,1.64105,1.6413,1.641,1.641,1247799999.0
2007-04-20 07:40:00,1.641,1.6411,1.64095,1.6411,890999995.0
2007-04-20 07:45:00,1.6411,1.6411,1.6408,1.6408,444587500.0
2007-04-20 07:50:00,1.6408,1.6409,1.64019,1.64046,391499995.0
2007-04-20 07:55:00,1.6409,1.6409,1.64065,1.6408,431499990.0
2007-04-20 08:00:00,1.6408,1.6411,1.6407,1.6409,2603300002.0
2007-04-20 08:05:00,1.6409,1.6413,1.64085,1.6412,2629600020.0
2007-04-20 08:10:00,1.6412,1.6419,1.6412,1.6416,3280300014.0
2007-04-20 08:15:00,1.6416,1.6417,1.6412,1.6413,2621799996.0
2007-04-20 08:20:00,1.6413,1.6419,1.64115,1.6417,3507299993.0
2007-04-20 08:25:00,1.6417,1.6419,1.6416,1.6418,1031600006.0
2007-04-20 08:30:00,1.6418,1.6418,1.6414,1.6414,1075100001.0
2007-04-20 08:35:00,1.6414,1.6417,1.6413,1.6415,1773899986.0
2007-04-20 08:40:00,1.6416,1.6417,1.6413,1.64135,982300009.0
2007-04-20 08:45:00,1.6414,1.6415,1.64115,1.6414,1998700002.0
2007-04-20 08:50:00,1.6414,1.6418,1.6414,1.6416,923100005.0
2007-04-20 08:55:00,1.6417,1.6418,1.64145,1.6417,1262300006.0
2007-04-20 09:00:00,1.6417,1.6418,1.64115,1.64115,2315600007.0
2007-04-20 09:05:00,1.6412,1.6413,1.6411,1.6413,636200001.0
2007-04-20 09:10:00,1.6413,1.6416,1.6412,1.6415,1725099988.0
2007-04-20 09:15:00,1.6415,1.6418,1.6414,1.6416,1182799997.0
2007-04-20 09:20:00,1.6416,1.6418,1.6413,1.64155,756600000.0
2007-04-20 09:25:00,1.6416,1.6418,1.6416,1.6416,496000000.0
2007-04-20 09:30:00,1.6416,1.6419,1.6416,1.6418,840299997.0
2007-04-20 09:35:00,1.64165,1.6421,1.64165,1.64175,1265100008.0
2007-04-20 09:40:00,1.6418,1.6423,1.64165,1.6422,1075600001.0
2007-04-20 09:45:00,1.6423,1.6426,1.64205,1.6424,1812799998.0
2007-04-20 09:50:00,1.6423,1.6423,1.6419,1.6421,1227999996.0
2007-04-20 09:55:00,1.642,1.6423,1.642,1.6421,637200000.0
2007-04-20 10:00:00,1.6421,1.6423,1.642,1.6421,604300001.0
2007-04-20 10:05:00,1.6421,1.6424,1.642,1.64215,1062999997.0
2007-04-20 10:10:00,1.6423,1.6428,1.6422,1.6428,1416499992.0
2007-04-20 10:15:00,1.6428,1.6429,1.64275,1.6428,781200000.0
2007-04-20 10:20:00,1.6429,1.6431,1.6428,1.643,1611100005.0
2007-04-20 10:25:00,1.643,1.6433,1.6429,1.6433,1988600011.0
2007-04-20 10:30:00,1.6433,1.6436,1.64305,1.6431,3189500015.0
2007-04-20 10:35:00,1.6431,1.6434,1.6428,1.6429,4017600018.0
2007-04-20 10:40:00,1.6428,1.6429,1.6422,1.6424,1177100000.0
2007-04-20 10:45:00,1.6425,1.6425,1.64195,1.642,1583899998.0
2007-04-20 10:50:00,1.642,1.6423,1.642,1.6422,1399700017.0
2007-04-20 10:55:00,1.6421,1.6423,1.6421,1.6423,532100003.0
2007-04-20 11:00:00,1.6423,1.6424,1.6423,1.6424,681099999.0
2007-04-20 11:05:00,1.6424,1.6426,1.64225,1.6425,2119699984.0
2007-04-20 11:10:00,1.6425,1.6427,1.6424,1.6424,1789300005.0
2007-04-20 11:15:00,1.6424,1.6427,1.6424,1.6425,1470100001.0
2007-04-20 11:20:00,1.6425,1.6426,1.642,1.6422,1188700008.0
2007-04-20 11:25:00,1.6422,1.6426,1.64215,1.6424,1276300004.0
2007-04-20 11:30:00,1.6424,1.6426,1.64235,1.64235,2179900011.0
2007-04-20 11:35:00,1.64235,1.6426,1.64235,1.64235,1251899995.0
2007-04-20 11:40:00,1.6424,1.6426,1.64235,1.6425,403000004.0
2007-04-20 11:45:00,1.6425,1.6426,1.6424,1.6425,1478200000.0
2007-04-20 11:50:00,1.6425,1.6426,1.6424,1.6426,1024700001.0
2007-04-20 11:55:00,1.6426,1.6427,1.64235,1.6426,561000000.0
2007-04-20 12:00:00,1.6426,1.6426,1.6426,1.6426,357400000.0
2007-04-20 12:05:00,1.6426,1.6427,1.6422,1.64235,2404999991.0
2007-04-20 12:10:00,1.6424,1.6426,1.64225,1.64255,1068099999.0
2007-04-20 12:15:00,1.6426,1.6428,1.64245,1.6427,3137800007.0
2007-04-20 12:20:00,1.6427,1.6428,1.64235,1.64235,1866299996.0
2007-04-20 12:25:00,1.64235,1.6425,1.6423,1.6423,580399994.0
2007-04-20 12:30:00,1.6423,1.6424,1.6422,1.6423,351999999.0
2007-04-20 12:35:00,1.6423,1.6424,1.64225,1.6424,853900000.0
2007-04-20 12:40:00,1.64241,1.64241,1.64174,1.6422,1167799998.0
2007-04-20 12:45:00,1.6422,1.6423,1.642,1.6423,890199999.0
2007-04-20 12:50:00,1.6423,1.6423,1.642,1.642,1178799998.0
2007-04-20 12:55:00,1.642,1.642,1.64155,1.64195,1464200002.0
2007-04-20 13:00:00,1.6419,1.642,1.64175,1.6419,694399999.0
2007-04-20 13:05:00,1.64185,1.6422,1.64185,1.642,942200001.0
2007-04-20 13:10:00,1.642,1.6421,1.6417,1.6419,1289100006.0
2007-04-20 13:15:00,1.6419,1.6421,1.6417,1.6418,2174600001.0
2007-04-20 13:20:00,1.6418,1.6421,1.6418,1.642,2215400009.0
2007-04-20 13:25:00,1.642,1.64215,1.6417,1.6417,2089000000.0
2007-04-20 13:30:00,1.6417,1.6417,1.6413,1.6415,3368399980.0
2007-04-20 13:35:00,1.6415,1.6415,1.64115,1.6413,2145999995.0
2007-04-20 13:40:00,1.6413,1.6415,1.6412,1.6415,989100011.0
2007-04-20 13:45:00,1.6414,1.6418,1.64135,1.6415,2972599997.0
2007-04-20 13:50:00,1.6415,1.6416,1.64145,1.6415,528199996.0
2007-04-20 13:55:00,1.6415,1.6418,1.6415,1.6416,1160099998.0
2007-04-20 14:00:00,1.6416,1.6417,1.6414,1.6415,418500001.0
2007-04-20 14:05:00,1.6416,1.6416,1.6413,1.6414,438500000.0
2007-04-20 14:10:00,1.6414,1.6414,1.64125,1.64135,224100000.0
2007-04-20 14:15:00,1.6414,1.6417,1.6413,1.6416,893499995.0
2007-04-20 14:20:00,1.6416,1.6416,1.6415,1.6416,428699996.0
2007-04-20 14:25:00,1.6416,1.6416,1.64145,1.64145,831400001.0
2007-04-20 14:30:00,1.64145,1.6421,1.64145,1.6419,2688800008.0
2007-04-20 14:35:00,1.6421,1.6422,1.6418,1.6421,2499000013.0
2007-04-20 14:40:00,1.64205,1.6423,1.64195,1.64205,1396099996.0
2007-04-20 14:45:00,1.6421,1.6422,1.64195,1.642,2463499990.0
2007-04-20 14:50:00,1.64195,1.6423,1.6419,1.6423,2561999998.0
2007-04-20 14:55:00,1.6423,1.6431,1.6421,1.6423,5290800000.0
2007-04-20 15:00:00,1.6423,1.6424,1.6418,1.6421,2137600003.0
2007-04-20 15:05:00,1.64195,1.6426,1.64195,1.6426,1683199994.0
2007-04-20 15:10:00,1.6426,1.6429,1.6426,1.6427,1331299999.0
2007-04-20 15:15:00,1.6427,1.6432,1.6425,1.64275,4214399985.0
2007-04-20 15:20:00,1.64285,1.64285,1.6425,1.6428,3244499988.0
2007-04-20 15:25:00,1.6428,1.6431,1.6426,1.64295,3100699998.0
2007-04-20 15:30:00,1.64295,1.6431,1.64275,1.6428,2121200000.0
2007-04-20 15:35:00,1.6428,1.643,1.6426,1.6429,3016400006.0
2007-04-20 15:40:00,1.6429,1.643,1.6427,1.6428,2240799996.0
2007-04-20 15:45:00,1.6428,1.643,1.64275,1.6429,923799997.0
2007-04-20 15:50:00,1.6429,1.6429,1.6427,1.6428,1450000003.0
2007-04-20 15:55:00,1.64285,1.6429,1.64255,1.6426,2184800006.0
2007-04-20 16:00:00,1.6425,1.6427,1.64245,1.6426,1694800001.0
2007-04-20 16:05:00,1.6426,1.6427,1.6425,1.6426,509699997.0
2007-04-20 16:10:00,1.6426,1.6427,1.64245,1.6426,1140600001.0
2007-04-20 16:15:00,1.6426,1.6427,1.64225,1.6424,1869800004.0
2007-04-20 16:20:00,1.6424,1.6425,1.6421,1.6425,2513899993.0
2007-04-20 16:25:00,1.6425,1.6425,1.6422,1.6424,1219899999.0
2007-04-20 16:30:00,1.6424,1.6429,1.6424,1.6427,1655199998.0
2007-04-20 16:35:00,1.6427,1.643,1.64265,1.64275,782000000.0
2007-04-20 16:40:00,1.6427,1.6428,1.64255,1.6427,1464700000.0
2007-04-20 16:45:00,1.6427,1.6428,1.64255,1.6426,798500003.0
2007-04-20 16:50:00,1.6426,1.6427,1.64255,1.64255,1874399968.0
2007-04-20 16:55:00,1.64255,1.6428,1.64245,1.6427,1265900003.0
2007-04-20 17:00:00,1.6427,1.6428,1.64265,1.6427,912199998.0
2007-04-20 17:05:00,1.6427,1.6429,1.64265,1.6429,1208799983.0
2007-04-20 17:10:00,1.6429,1.6431,1.64275,1.643,2329600000.0
2007-04-20 17:15:00,1.643,1.6431,1.6427,1.6427,3145278243.0
2007-04-20 17:20:00,1.6427,1.6429,1.6425,1.6428,4563400020.0
2007-04-20 17:25:00,1.6428,1.6429,1.64265,1.6428,1203999997.0
2007-04-20 17:30:00,1.6428,1.6428,1.6426,1.6428,1181799999.0
2007-04-20 17:35:00,1.6428,1.6429,1.64265,1.64285,889500001.0
2007-04-20 17:40:00,1.6429,1.6432,1.6429,1.64315,3974000000.0
2007-04-20 17:45:00,1.6432,1.6434,1.64305,1.64305,1492099997.0
2007-04-20 17:50:00,1.64305,1.6433,1.64285,1.6433,1262199996.0
2007-04-20 17:55:00,1.64315,1.6433,1.64252,1.64305,496900002.0
2007-04-20 18:00:00,1.6431,1.6432,1.64295,1.64305,1181599993.0
2007-04-20 18:05:00,1.64305,1.6431,1.64295,1.643,401299996.0
2007-04-20 18:10:00,1.6429,1.6431,1.6428,1.6429,2084800006.0
2007-04-20 18:15:00,1.6429,1.643,1.6428,1.643,1122399991.0
2007-04-20 18:20:00,1.643,1.6431,1.64295,1.643,306199998.0
2007-04-20 18:25:00,1.643,1.643,1.64245,1.64245,500399998.0
2007-04-20 18:30:00,1.6425,1.6426,1.64245,1.6425,1688500002.0
2007-04-20 18:35:00,1.6425,1.6426,1.6424,1.6424,718500012.0
2007-04-20 18:40:00,1.6424,1.6424,1.64215,1.64225,439299999.0
2007-04-20 18:45:00,1.64225,1.6426,1.64225,1.6424,719599997.0
2007-04-20 18:50:00,1.6424,1.6424,1.6422,1.6423,472800009.0
2007-04-20 18:55:00,1.64225,1.6424,1.64225,1.6423,140800000.0
2007-04-20 19:00:00,1.64227,1.6425,1.64142,1.6424,913599997.0
2007-04-20 19:05:00,1.6423,1.6424,1.64225,1.6424,190399999.0
2007-04-20 19:10:00,1.64235,1.6424,1.64197,1.64222,231200000.0
2007-04-20 19:15:00,1.64245,1.6426,1.64225,1.64245,1222000000.0
2007-04-20 19:20:00,1.6425,1.6426,1.64225,1.6423,1304999994.0
2007-04-20 19:25:00,1.6424,1.6424,1.64205,1.64205,532999996.0
2007-04-20 19:30:00,1.6421,1.6421,1.6418,1.6418,481600004.0
2007-04-20 19:35:00,1.6418,1.6418,1.64155,1.6417,2098699964.0
2007-04-20 19:40:00,1.6417,1.6419,1.6416,1.6417,2317799992.0
2007-04-20 19:45:00,1.6417,1.6417,1.6415,1.6417,715199998.0
2007-04-20 19:50:00,1.6417,1.6417,1.64155,1.6416,558299998.0
2007-04-20 19:55:00,1.6416,1.6418,1.6416,1.6416,598100000.0
2007-04-20 20:00:00,1.6416,1.6416,1.64123,1.6416,263500000.0
2007-04-20 20:05:00,1.6416,1.6417,1.6415,1.6416,705899992.0
2007-04-20 20:10:00,1.6415,1.6417,1.6415,1.6416,1460599995.0
2007-04-20 20:15:00,1.6416,1.6416,1.6412,1.6414,1122099971.0
2007-04-20 20:20:00,1.6414,1.6415,1.64135,1.64135,875699999.0
2007-04-20 20:25:00,1.6414,1.6414,1.64115,1.6412,540400001.0
2007-04-20 20:30:00,1.6412,1.6417,1.6412,1.6417,829599991.0
2007-04-20 20:35:00,1.6417,1.6417,1.64135,1.6415,933800000.0
2007-04-20 20:40:00,1.64145,1.6417,1.6414,1.6416,1051999997.0
2007-04-20 20:45:00,1.6416,1.6416,1.64145,1.6416,704899998.0
2007-04-20 20:50:00,1.6416,1.6417,1.6414,1.6416,1561999996.0
2007-04-20 20:55:00,1.6416,1.6418,1.64155,1.6418,788899998.0
2007-04-20 21:00:00,1.6418,1.6418,1.64102,1.64122,583900002.0
2007-04-20 21:05:00,1.6418,1.642,1.6418,1.642,152700000.0
2007-04-20 21:10:00,1.642,1.642,1.64165,1.64195,734999996.0
2007-04-20 21:15:00,1.64205,1.6422,1.6418,1.6419,643399998.0
2007-04-20 21:20:00,1.6419,1.642,1.6417,1.6417,632350002.0
2007-04-20 21:25:00,1.6417,1.6421,1.64131,1.642,1214200004.0
2007-04-20 21:30:00,1.642,1.642,1.64155,1.6418,1624900006.0
2007-04-20 21:35:00,1.6418,1.6419,1.6415,1.6416,1317200000.0
2007-04-20 21:40:00,1.6415,1.6417,1.64119,1.6417,432999999.0
2007-04-20 21:45:00,1.6417,1.642,1.6416,1.6419,923799997.0
2007-04-20 21:50:00,1.6419,1.642,1.6418,1.642,218399998.0
2007-04-20 21:55:00,1.642,1.642,1.6416,1.64165,1094499992.0
2007-04-20 22:00:00,1.64165,1.6419,1.6416,1.6418,512199997.0
2007-04-20 22:05:00,1.64185,1.6419,1.6416,1.6417,790500002.0
2007-04-20 22:10:00,1.6417,1.6417,1.64155,1.6416,429799997.0
2007-04-20 22:15:00,1.6416,1.642,1.64145,1.6419,381400000.0
2007-04-20 22:20:00,1.6418,1.6419,1.64175,1.6418,380799998.0
2007-04-20 22:25:00,1.6418,1.6418,1.6416,1.6417,568500003.0
2007-04-20 22:30:00,1.64165,1.6422,1.6416,1.6421,614300000.0
2007-04-20 22:35:00,1.6421,1.6423,1.6421,1.6422,349200004.0
2007-04-20 22:40:00,1.6423,1.6423,1.6419,1.642,711100000.0
2007-04-20 22:45:00,1.642,1.6421,1.6418,1.642,738099996.0
2007-04-20 22:50:00,1.6421,1.6422,1.64156,1.6422,486600002.0
2007-04-20 22:55:00,1.6422,1.6422,1.6419,1.6422,737800001.0
2007-04-22 23:00:00,1.64238,1.64259,1.64175,1.64236,348599995.0
2007-04-22 23:05:00,1.6421,1.64245,1.64165,1.64227,339500001.0
2007-04-22 23:10:00,1.64253,1.64253,1.64184,1.64253,265900001.0
2007-04-22 23:15:00,1.64241,1.6427,1.64172,1.6427,174199998.0
2007-04-22 23:20:00,1.64192,1.64239,1.64158,1.64199,184399999.0
2007-04-22 23:25:00,1.642,1.64235,1.6414,1.64202,81400000.0
2007-04-22 23:30:00,1.6419,1.6425,1.6417,1.64192,145599997.0
2007-04-22 23:35:00,1.6416,1.64243,1.6416,1.64237,179799999.0
2007-04-22 23:40:00,1.64193,1.6424,1.641,1.64201,403500003.0
2007-04-22 23:45:00,1.64255,1.64255,1.6414,1.64252,147899999.0
2007-04-22 23:50:00,1.64211,1.64258,1.6414,1.642,852599996.0
2007-04-22 23:55:00,1.6422,1.64226,1.6414,1.6418,177700001.0
2007-04-23 00:00:00,1.6415,1.6418,1.6406,1.6408,722200000.0
2007-04-23 00:05:00,1.6409,1.6411,1.6407,1.6409,114900000.0
2007-04-23 00:10:00,1.6409,1.641,1.6408,1.6408,198899999.0
2007-04-23 00:15:00,1.64067,1.64073,1.64034,1.64067,949699993.0
2007-04-23 00:20:00,1.64035,1.6408,1.64033,1.64043,206200000.0
2007-04-23 00:25:00,1.6408,1.6408,1.64035,1.6408,89800000.0
2007-04-23 00:30:00,1.64075,1.641,1.6407,1.6408,62600000.0
2007-04-23 00:35:00,1.6408,1.6408,1.64055,1.6407,51900000.0
2007-04-23 00:40:00,1.6407,1.6407,1.64018,1.6402,341599998.0
2007-04-23 00:45:00,1.64051,1.64103,1.6401,1.6407,1142399999.0
2007-04-23 00:50:00,1.6407,1.6408,1.64021,1.64065,230100000.0
2007-04-23 00:55:00,1.64065,1.6412,1.64055,1.641,120300000.0
2007-04-23 01:00:00,1.641,1.64158,1.64033,1.64069,205500001.0
2007-04-23 01:05:00,1.64072,1.6411,1.64064,1.641,92000000.0
2007-04-23 01:10:00,1.641,1.641,1.64039,1.64065,328200003.0
2007-04-23 01:15:00,1.641,1.641,1.6406,1.6407,117700000.0
2007-04-23 01:20:00,1.6407,1.64115,1.6407,1.641,208499999.0
2007-04-23 01:25:00,1.6409,1.6412,1.6407,1.64093,202000000.0
2007-04-23 01:30:00,1.6412,1.6412,1.6409,1.641,38200000.0
2007-04-23 01:35:00,1.641,1.64177,1.64081,1.64092,186900000.0
2007-04-23 01:40:00,1.64055,1.6412,1.64027,1.641,189499998.0
2007-04-23 01:45:00,1.641,1.6414,1.64047,1.641,51200000.0
2007-04-23 01:50:00,1.64072,1.641,1.64027,1.641,304900002.0
2007-04-23 01:55:00,1.641,1.64191,1.64085,1.6409,933699993.0
2007-04-23 02:00:00,1.6409,1.64115,1.6409,1.6411,743399990.0
2007-04-23 02:05:00,1.6411,1.6413,1.64105,1.6411,1299299988.0
2007-04-23 02:10:00,1.6411,1.6412,1.64095,1.6412,2209999994.0
2007-04-23 02:15:00,1.6412,1.6413,1.64105,1.6412,1464099995.0
2007-04-23 02:20:00,1.6412,1.6413,1.641,1.6411,1170799997.0
2007-04-23 02:25:00,1.6411,1.6412,1.641,1.6411,1028700005.0
2007-04-23 02:30:00,1.6411,1.6413,1.641,1.6412,932800005.0
2007-04-23 02:35:00,1.6412,1.6413,1.64105,1.64105,1157500015.0
2007-04-23 02:40:00,1.6412,1.6413,1.64082,1.6412,350999999.0
2007-04-23 02:45:00,1.6413,1.6413,1.64051,1.64072,561800001.0
2007-04-23 02:50:00,1.6413,1.6417,1.64125,1.6416,1732000000.0
2007-04-23 02:55:00,1.6416,1.6417,1.6416,1.6416,1456800003.0
2007-04-23 03:00:00,1.6416,1.6418,1.64145,1.64165,1362199993.0
2007-04-23 03:05:00,1.6417,1.6417,1.6415,1.6416,1319400000.0
2007-04-23 03:10:00,1.6416,1.6419,1.6416,1.6418,1071400006.0
2007-04-23 03:15:00,1.6418,1.6419,1.64165,1.6417,982899998.0
2007-04-23 03:20:00,1.6417,1.6418,1.64155,1.6418,1109699998.0
2007-04-23 03:25:00,1.6418,1.6418,1.6415,1.6415,1962800006.0
2007-04-23 03:30:00,1.6415,1.6418,1.6415,1.6416,1812499995.0
2007-04-23 03:35:00,1.6416,1.6419,1.64145,1.6418,3231000023.0
2007-04-23 03:40:00,1.6418,1.6419,1.6416,1.6416,1083199999.0
2007-04-23 03:45:00,1.6416,1.6417,1.6416,1.6416,1514600010.0
2007-04-23 03:50:00,1.64172,1.64172,1.64138,1.6417,552600001.0
2007-04-23 03:55:00,1.6417,1.6417,1.64155,1.6416,339399996.0
2007-04-23 04:00:00,1.64165,1.6417,1.6416,1.6416,641600003.0
2007-04-23 04:05:00,1.6416,1.6418,1.64155,1.6417,1314400006.0
2007-04-23 04:10:00,1.6417,1.6417,1.64141,1.6417,894700006.0
2007-04-23 04:15:00,1.6417,1.6417,1.64135,1.6414,338700001.0
2007-04-23 04:20:00,1.6417,1.6417,1.64122,1.6417,926099996.0
2007-04-23 04:25:00,1.6413,1.6417,1.64103,1.6417,688400003.0
2007-04-23 04:30:00,1.6417,1.6418,1.64104,1.64175,506899999.0
2007-04-23 04:35:00,1.6417,1.6418,1.64165,1.6417,1086300002.0
2007-04-23 04:40:00,1.6417,1.6418,1.6416,1.6416,1962799990.0
2007-04-23 04:45:00,1.6417,1.6417,1.6414,1.6416,1128199995.0
2007-04-23 04:50:00,1.6416,1.6416,1.6414,1.6415,1182300012.0
2007-04-23 04:55:00,1.6415,1.6415,1.64145,1.64145,616800002.0
2007-04-23 05:00:00,1.6414,1.6415,1.64125,1.6415,1041800011.0
2007-04-23 05:05:00,1.64101,1.6415,1.64101,1.6415,1296199991.0
2007-04-23 05:10:00,1.64145,1.6415,1.6411,1.6415,1256600006.0
2007-04-23 05:15:00,1.6415,1.6415,1.6415,1.6415,210200000.0
2007-04-23 05:20:00,1.6415,1.6415,1.6413,1.6413,549800000.0
2007-04-23 05:25:00,1.6413,1.6414,1.6412,1.6412,867400008.0
2007-04-23 05:30:00,1.6412,1.6414,1.64115,1.6413,874400007.0
2007-04-23 05:35:00,1.6413,1.6414,1.64072,1.64097,741800000.0
2007-04-23 05:40:00,1.6413,1.6413,1.64105,1.64115,703500000.0
2007-04-23 05:45:00,1.6412,1.6413,1.64105,1.64125,1419900007.0
2007-04-23 05:50:00,1.64125,1.6413,1.6411,1.6411,1063799998.0
2007-04-23 05:55:00,1.6411,1.6411,1.6407,1.6407,800299996.0
2007-04-23 06:00:00,1.6407,1.6408,1.64065,1.64065,817299999.0
2007-04-23 06:05:00,1.6407,1.6409,1.64065,1.6407,647700009.0
2007-04-23 06:10:00,1.6407,1.6407,1.6406,1.6407,786999993.0
2007-04-23 06:15:00,1.6407,1.6407,1.64055,1.6406,495699999.0
2007-04-23 06:20:00,1.6406,1.6407,1.64055,1.6406,371999999.0
2007-04-23 06:25:00,1.6406,1.6408,1.64045,1.6405,1057900000.0
2007-04-23 06:30:00,1.6405,1.6405,1.64025,1.6405,1571699985.0
2007-04-23 06:35:00,1.6405,1.6408,1.64045,1.6406,555500007.0
2007-04-23 06:40:00,1.6405,1.6408,1.6405,1.6407,1838500007.0
2007-04-23 06:45:00,1.6407,1.641,1.6405,1.641,1304000022.0
2007-04-23 06:50:00,1.641,1.6412,1.6407,1.6407,1819300013.0
2007-04-23 06:55:00,1.6408,1.6409,1.6405,1.6408,2315499991.0
2007-04-23 07:00:00,1.6408,1.6408,1.6405,1.6405,2473199988.0
2007-04-23 07:05:00,1.6405,1.6407,1.6405,1.6407,1559799974.0
2007-04-23 07:10:00,1.6406,1.6408,1.6406,1.64065,1269600012.0
2007-04-23 07:15:00,1.6407,1.6408,1.6406,1.6407,1255000009.0
2007-04-23 07:20:00,1.6407,1.6408,1.64035,1.64035,1323300005.0
2007-04-23 07:25:00,1.6404,1.6406,1.64025,1.64055,1704999993.0
2007-04-23 07:30:00,1.64055,1.6406,1.6402,1.6402,2608099995.0
2007-04-23 07:35:00,1.6402,1.6404,1.64015,1.64015,2044699968.0
2007-04-23 07:40:00,1.64015,1.6404,1.64015,1.6402,1125899999.0
2007-04-23 07:45:00,1.6402,1.6403,1.64015,1.6402,1085799995.0
2007-04-23 07:50:00,1.6402,1.6403,1.6401,1.64015,870499987.0
2007-04-23 07:55:00,1.64015,1.6404,1.64015,1.6403,1267199988.0
2007-04-23 08:00:00,1.6403,1.6403,1.63905,1.6392,1877800005.0
2007-04-23 08:05:00,1.6392,1.6397,1.63915,1.63955,1448699995.0
2007-04-23 08:10:00,1.63955,1.6397,1.63935,1.6394,1080999994.0
2007-04-23 08:15:00,1.6394,1.6397,1.63935,1.6397,1566799974.0
2007-04-23 08:20:00,1.6397,1.6398,1.6397,1.6397,512000000.0
2007-04-23 08:25:00,1.6397,1.6403,1.6397,1.6401,1158300000.0
2007-04-23 08:30:00,1.64005,1.6402,1.63995,1.6401,1375800004.0
2007-04-23 08:35:00,1.64005,1.6402,1.6397,1.6398,517900001.0
2007-04-23 08:40:00,1.6397,1.6399,1.63965,1.63975,1077299994.0
2007-04-23 08:45:00,1.63975,1.6399,1.63965,1.6397,1445499998.0
2007-04-23 08:50:00,1.6398,1.64,1.6397,1.63985,1465900001.0
2007-04-23 08:55:00,1.63985,1.64,1.63975,1.6399,1267799996.0
2007-04-23 09:00:00,1.6399,1.64,1.63935,1.63935,1487100009.0
2007-04-23 09:05:00,1.63935,1.6396,1.63905,1.6395,1058400001.0
2007-04-23 09:10:00,1.6395,1.6397,1.63945,1.6396,979199997.0
2007-04-23 09:15:00,1.6396,1.6397,1.63935,1.6394,543899996.0
2007-04-23 09:20:00,1.63875,1.6395,1.63866,1.63945,1080899993.0
2007-04-23 09:25:00,1.6395,1.6396,1.63925,1.6396,1400600003.0
2007-04-23 09:30:00,1.6397,1.6397,1.6395,1.6396,833599997.0
2007-04-23 09:35:00,1.6395,1.6397,1.6394,1.63955,796699999.0
2007-04-23 09:40:00,1.6396,1.6397,1.6396,1.6397,1072699988.0
2007-04-23 09:45:00,1.6397,1.6401,1.63965,1.64,1577100005.0
2007-04-23 09:50:00,1.6401,1.64025,1.6399,1.64005,2035199990.0
2007-04-23 09:55:00,1.6402,1.6403,1.6397,1.64,3569299994.0
2007-04-23 10:00:00,1.63995,1.6402,1.63965,1.6398,2111999993.0
2007-04-23 10:05:00,1.6398,1.6399,1.6395,1.63965,1584199994.0
2007-04-23 10:10:00,1.63965,1.6399,1.63955,1.6397,2334999998.0
2007-04-23 10:15:00,1.6397,1.6398,1.6395,1.6395,1342599995.0
2007-04-23 10:20:00,1.6395,1.6397,1.63925,1.63935,814800000.0
2007-04-23 10:25:00,1.63935,1.6404,1.6392,1.64,2405599999.0
2007-04-23 10:30:00,1.64,1.6403,1.63955,1.6397,4274500000.0
2007-04-23 10:35:00,1.6396,1.6398,1.6393,1.6397,2636299998.0
2007-04-23 10:40:00,1.6397,1.6398,1.63965,1.6397,1614900005.0
2007-04-23 10:45:00,1.6397,1.6402,1.63965,1.64015,1542000003.0
2007-04-23 10:50:00,1.64015,1.6402,1.64,1.6402,996000003.0
2007-04-23 10:55:00,1.6402,1.6409,1.64015,1.6406,1784100005.0
2007-04-23 11:00:00,1.6406,1.6408,1.64045,1.6407,2041399994.0
2007-04-23 11:05:00,1.6407,1.641,1.6406,1.6408,4089599987.0
2007-04-23 11:10:00,1.6408,1.6408,1.6405,1.6407,1136400004.0
2007-04-23 11:15:00,1.6407,1.6408,1.6405,1.6406,1017199999.0
2007-04-23 11:20:00,1.6406,1.6409,1.6406,1.6407,1576300002.0
2007-04-23 11:25:00,1.6407,1.6409,1.6406,1.6408,1762200001.0
2007-04-23 11:30:00,1.6408,1.6412,1.6408,1.6411,1629300001.0
2007-04-23 11:35:00,1.6411,1.6412,1.6406,1.6407,1063899993.0
2007-04-23 11:40:00,1.6407,1.6409,1.64055,1.6407,1037400004.0
2007-04-23 11:45:00,1.6407,1.6409,1.6406,1.6407,595899999.0
2007-04-23 11:50:00,1.6407,1.6408,1.6406,1.6407,1210099999.0
2007-04-23 11:55:00,1.64065,1.6408,1.64055,1.6407,814599999.0
2007-04-23 12:00:00,1.6407,1.6413,1.6407,1.64115,1318700002.0
2007-04-23 12:05:00,1.6412,1.6415,1.64115,1.6414,1413500000.0
2007-04-23 12:10:00,1.6414,1.6415,1.6412,1.6412,1372399993.0
2007-04-23 12:15:00,1.6412,1.6413,1.6409,1.64095,749200000.0
2007-04-23 12:20:00,1.64095,1.6411,1.6409,1.641,639100001.0
2007-04-23 12:25:00,1.641,1.6414,1.64085,1.6412,1920500000.0
2007-04-23 12:30:00,1.6412,1.6415,1.64115,1.6414,2003399985.0
2007-04-23 12:35:00,1.6415,1.6416,1.6411,1.6413,1697100005.0
2007-04-23 12:40:00,1.6413,1.642,1.6413,1.6418,3588269387.0
2007-04-23 12:45:00,1.6417,1.6419,1.64145,1.6418,1467200004.0
2007-04-23 12:50:00,1.6418,1.642,1.64165,1.6417,1159000001.0
2007-04-23 12:55:00,1.6417,1.6423,1.64155,1.6421,3390699999.0
2007-04-23 13:00:00,1.6421,1.6424,1.64185,1.642,2250300007.0
2007-04-23 13:05:00,1.642,1.6421,1.6418,1.6421,1318699989.0
2007-04-23 13:10:00,1.642,1.6427,1.642,1.6423,2677000005.0
2007-04-23 13:15:00,1.6424,1.6427,1.64225,1.6426,2080700004.0
2007-04-23 13:20:00,1.6426,1.6427,1.64245,1.6426,1223499996.0
2007-04-23 13:25:00,1.6426,1.6427,1.64245,1.6425,1659000008.0
2007-04-23 13:30:00,1.6425,1.64265,1.64245,1.6426,600100000.0
2007-04-23 13:35:00,1.6426,1.6426,1.6422,1.6424,1057399997.0
2007-04-23 13:40:00,1.6423,1.6429,1.6422,1.6426,2366799999.0
2007-04-23 13:45:00,1.6426,1.6427,1.64245,1.64245,3519400003.0
2007-04-23 13:50:00,1.6425,1.6426,1.64192,1.6424,403200000.0
2007-04-23 13:55:00,1.6424,1.6425,1.64225,1.6423,564299999.0
2007-04-23 14:00:00,1.6423,1.6425,1.6423,1.6424,612699998.0
2007-04-23 14:05:00,1.6424,1.6425,1.6422,1.6423,585799999.0
2007-04-23 14:10:00,1.6423,1.6424,1.64163,1.6422,626200001.0
2007-04-23 14:15:00,1.6422,1.6424,1.6422,1.6424,367200000.0
2007-04-23 14:20:00,1.6424,1.6428,1.6424,1.6427,1035600003.0
2007-04-23 14:25:00,1.6427,1.6433,1.64265,1.6431,2150900001.0
2007-04-23 14:30:00,1.6431,1.6431,1.6426,1.6427,1572099991.0
2007-04-23 14:35:00,1.6426,1.6427,1.64245,1.6426,583000007.0
2007-04-23 14:40:00,1.6425,1.6427,1.64245,1.6426,1184000003.0
2007-04-23 14:45:00,1.6426,1.6432,1.64255,1.6431,2146700007.0
2007-04-23 14:50:00,1.64305,1.6431,1.6428,1.6428,785399998.0
2007-04-23 14:55:00,1.6428,1.643,1.6424,1.6424,2646900002.0
2007-04-23 15:00:00,1.6424,1.6425,1.64215,1.64225,1672399998.0
2007-04-23 15:05:00,1.6423,1.6424,1.64225,1.6424,1946699988.0
2007-04-23 15:10:00,1.64235,1.6424,1.6422,1.6423,1299499999.0
2007-04-23 15:15:00,1.6423,1.6424,1.6422,1.6423,772899999.0
2007-04-23 15:20:00,1.6423,1.6423,1.6421,1.6422,1590000000.0
2007-04-23 15:25:00,1.64215,1.6424,1.64205,1.6423,1684699992.0
2007-04-23 15:30:00,1.6423,1.6424,1.642,1.6422,1778099990.0
2007-04-23 15:35:00,1.6422,1.6424,1.642,1.6422,1518200008.0
2007-04-23 15:40:00,1.6422,1.6426,1.64185,1.6423,1418999997.0
2007-04-23 15:45:00,1.6422,1.6425,1.64215,1.6424,862199998.0
2007-04-23 15:50:00,1.6424,1.6429,1.6424,1.64275,1944800000.0
2007-04-23 15:55:00,1.6427,1.6428,1.64245,1.6425,1583299998.0
2007-04-23 16:00:00,1.6425,1.6427,1.64235,1.6425,2205700005.0
2007-04-23 16:05:00,1.6425,1.6426,1.6424,1.6425,1166800009.0
2007-04-23 16:10:00,1.6425,1.6427,1.6425,1.64255,1309099993.0
2007-04-23 16:15:00,1.6426,1.6428,1.64255,1.6426,860400004.0
2007-04-23 16:20:00,1.6426,1.6428,1.64255,1.6428,2075399993.0
2007-04-23 16:25:00,1.6428,1.6429,1.6425,1.64255,1400100005.0
2007-04-23 16:30:00,1.6426,1.64265,1.64245,1.6425,808899994.0
2007-04-23 16:35:00,1.6425,1.6425,1.64225,1.6423,669699995.0
2007-04-23 16:40:00,1.6424,1.6427,1.64225,1.6423,1658800003.0
2007-04-23 16:45:00,1.6423,1.6424,1.6422,1.6422,692300002.0
2007-04-23 16:50:00,1.6422,1.6425,1.64215,1.6422,804500004.0
2007-04-23 16:55:00,1.6422,1.6425,1.6421,1.6422,2016599998.0
2007-04-23 17:00:00,1.6421,1.64215,1.64135,1.6415,3286699997.0
2007-04-23 17:05:00,1.6415,1.6416,1.64115,1.6413,1913799997.0
2007-04-23 17:10:00,1.6413,1.6414,1.64095,1.64115,1651600010.0
2007-04-23 17:15:00,1.6412,1.6413,1.6411,1.6413,1178100000.0
2007-04-23 17:20:00,1.6413,1.6419,1.64115,1.64175,1932999998.0
2007-04-23 17:25:00,1.6417,1.6418,1.64155,1.64175,746199997.0
2007-04-23 17:30:00,1.6418,1.6418,1.6408,1.6409,3381299988.0
2007-04-23 17:35:00,1.6409,1.6416,1.64085,1.6414,3908099956.0
2007-04-23 17:40:00,1.6414,1.6418,1.64135,1.6416,2736299993.0
2007-04-23 17:45:00,1.6416,1.6418,1.6415,1.6417,1557299994.0
2007-04-23 17:50:00,1.6417,1.6417,1.6414,1.6416,2448399996.0
2007-04-23 17:55:00,1.6415,1.6418,1.64145,1.6415,3874399971.0
2007-04-23 18:00:00,1.6415,1.6416,1.64125,1.6413,1529599982.0
2007-04-23 18:05:00,1.6413,1.6415,1.64125,1.6415,1360899993.0
2007-04-23 18:10:00,1.6415,1.6416,1.64095,1.64095,1694099994.0
2007-04-23 18:15:00,1.641,1.6411,1.6407,1.6407,1220400004.0
2007-04-23 18:20:00,1.6407,1.6411,1.6406,1.64095,1864200000.0
2007-04-23 18:25:00,1.64095,1.6413,1.6408,1.6411,1308200013.0
2007-04-23 18:30:00,1.6411,1.6414,1.641,1.641,3379099975.0
2007-04-23 18:35:00,1.641,1.641,1.64075,1.64075,1366200012.0
2007-04-23 18:40:00,1.64075,1.6411,1.64075,1.6411,1423100007.0
2007-04-23 18:45:00,1.64105,1.6412,1.64105,1.6412,736899997.0
2007-04-23 18:50:00,1.6412,1.6412,1.64085,1.6411,2211200003.0
2007-04-23 18:55:00,1.6411,1.6412,1.64095,1.641,880300016.0
2007-04-23 19:00:00,1.641,1.641,1.64073,1.64091,1188200008.0
2007-04-23 19:05:00,1.641,1.6411,1.64066,1.6408,1931000031.0
2007-04-23 19:10:00,1.6408,1.641,1.64075,1.641,1734200005.0
2007-04-23 19:15:00,1.641,1.64105,1.64075,1.6408,2678599999.0
2007-04-23 19:20:00,1.6408,1.6409,1.6406,1.6407,908199996.0
2007-04-23 19:25:00,1.6407,1.6409,1.6406,1.6409,915399988.0
2007-04-23 19:30:00,1.6409,1.6409,1.64065,1.64075,1425400009.0
2007-04-23 19:35:00,1.6408,1.6409,1.64075,1.6408,581299995.0
2007-04-23 19:40:00,1.6408,1.6408,1.64065,1.6407,890800000.0
2007-04-23 19:45:00,1.6407,1.6407,1.63997,1.6407,1229999999.0
2007-04-23 19:50:00,1.6407,1.6407,1.64036,1.6407,987199993.0
2007-04-23 19:55:00,1.6407,1.6408,1.64055,1.64055,515500000.0
2007-04-23 20:00:00,1.6406,1.64065,1.64055,1.6406,362199999.0
2007-04-23 20:05:00,1.6406,1.6407,1.64025,1.6406,1053800000.0
2007-04-23 20:10:00,1.6406,1.6408,1.64024,1.64049,431200002.0
2007-04-23 20:15:00,1.6407,1.6409,1.64065,1.6407,680099987.0
2007-04-23 20:20:00,1.6407,1.6407,1.64055,1.6406,1073099996.0
2007-04-23 20:25:00,1.6406,1.641,1.6406,1.641,604800005.0
2007-04-23 20:30:00,1.641,1.6414,1.641,1.64125,1575699995.0
2007-04-23 20:35:00,1.6413,1.6415,1.6412,1.64135,805400003.0
2007-04-23 20:40:00,1.6414,1.6415,1.64125,1.6414,566499999.0
2007-04-23 20:45:00,1.6415,1.6416,1.6414,1.6415,356000002.0
2007-04-23 20:50:00,1.64145,1.6417,1.64145,1.6415,770899997.0
2007-04-23 20:55:00,1.6415,1.6417,1.64145,1.64165,1795499996.0
2007-04-23 21:00:00,1.6418,1.6418,1.64155,1.6416,427599999.0
2007-04-23 21:05:00,1.6416,1.6417,1.64094,1.6416,1000700006.0
2007-04-23 21:10:00,1.6416,1.6419,1.64155,1.6418,1005699993.0
2007-04-23 21:15:00,1.6418,1.642,1.6417,1.6418,1274999997.0
2007-04-23 21:20:00,1.6418,1.6418,1.6418,1.6418,285600000.0
2007-04-23 21:25:00,1.6418,1.6419,1.64149,1.6418,588700008.0
2007-04-23 21:30:00,1.6418,1.6418,1.6416,1.6417,873499992.0
2007-04-23 21:35:00,1.6418,1.6419,1.64102,1.6418,353900003.0
2007-04-23 21:40:00,1.6418,1.6419,1.6418,1.6419,296800000.0
2007-04-23 21:45:00,1.6419,1.6419,1.64154,1.6418,642399997.0
2007-04-23 21:50:00,1.6418,1.6419,1.64175,1.64185,1245100005.0
2007-04-23 21:55:00,1.642,1.6422,1.64185,1.642,1380600004.0
2007-04-23 22:00:00,1.642,1.6423,1.64185,1.6422,1136400011.0
2007-04-23 22:05:00,1.6422,1.6422,1.64105,1.64185,904900004.0
2007-04-23 22:10:00,1.642,1.6421,1.6419,1.6419,1143200011.0
2007-04-23 22:15:00,1.6419,1.6419,1.64112,1.6418,649800002.0
2007-04-23 22:20:00,1.6419,1.642,1.64165,1.6418,576899997.0
2007-04-23 22:25:00,1.6419,1.64195,1.64175,1.6418,1311600014.0
2007-04-23 22:30:00,1.64172,1.6419,1.64133,1.6418,520200001.0
2007-04-23 22:35:00,1.64175,1.6421,1.64165,1.64205,703399994.0
2007-04-23 22:40:00,1.64205,1.6422,1.64158,1.64158,1126299992.0
2007-04-23 22:45:00,1.6422,1.6422,1.642,1.642,312999999.0
2007-04-23 22:50:00,1.6422,1.6423,1.6421,1.6422,161400000.0
2007-04-23 22:55:00,1.64178,1.6423,1.64175,1.6421,601000000.0
2007-04-23 23:00:00,1.642,1.6422,1.64169,1.6422,190200003.0
2007-04-23 23:05:00,1.6422,1.6422,1.6421,1.6421,164500000.0
2007-04-23 23:10:00,1.6421,1.6422,1.6421,1.6421,177600000.0
2007-04-23 23:15:00,1.6421,1.6421,1.6419,1.6421,392500001.0
2007-04-23 23:20:00,1.642,1.6421,1.64143,1.642,823200004.0
2007-04-23 23:25:00,1.642,1.6421,1.64142,1.6419,211599999.0
2007-04-23 23:30:00,1.6419,1.642,1.64175,1.6419,322800002.0
2007-04-23 23:35:00,1.6419,1.642,1.64151,1.6419,857000009.0
2007-04-23 23:40:00,1.6419,1.6421,1.64162,1.6419,503499998.0
2007-04-23 23:45:00,1.6418,1.64196,1.6411,1.6418,157800000.0
2007-04-23 23:50:00,1.64157,1.6419,1.64153,1.6419,304600004.0
2007-04-23 23:55:00,1.64185,1.6419,1.64107,1.64173,198900002.0
2007-04-24 00:00:00,1.6418,1.6418,1.64135,1.64135,1400899996.0
2007-04-24 00:05:00,1.6418,1.6421,1.64094,1.642,472700001.0
2007-04-24 00:10:00,1.642,1.64207,1.64123,1.6418,1002099991.0
2007-04-24 00:15:00,1.6419,1.6419,1.64098,1.6416,938800009.0
2007-04-24 00:20:00,1.6418,1.6419,1.64153,1.6419,827999998.0
2007-04-24 00:25:00,1.6419,1.6419,1.64117,1.6418,367000000.0
2007-04-24 00:30:00,1.6418,1.6418,1.64106,1.6418,487799994.0
2007-04-24 00:35:00,1.6418,1.642,1.64143,1.64143,423600001.0
2007-04-24 00:40:00,1.6419,1.6421,1.6419,1.642,247399998.0
2007-04-24 00:45:00,1.642,1.6422,1.64169,1.64195,683600002.0
2007-04-24 00:50:00,1.642,1.6421,1.64154,1.642,310600001.0
2007-04-24 00:55:00,1.64195,1.6422,1.6419,1.642,635400002.0
2007-04-24 01:00:00,1.642,1.6421,1.6418,1.642,1031700001.0
2007-04-24 01:05:00,1.642,1.64201,1.64162,1.64195,561199995.0
2007-04-24 01:10:00,1.6419,1.64215,1.64115,1.6419,289200000.0
2007-04-24 01:15:00,1.6419,1.64205,1.64175,1.6419,1543400008.0
2007-04-24 01:20:00,1.642,1.6422,1.64195,1.6421,375600000.0
2007-04-24 01:25:00,1.6421,1.6421,1.64157,1.642,632400000.0
2007-04-24 01:30:00,1.642,1.642,1.64137,1.642,207199998.0
2007-04-24 01:35:00,1.642,1.6421,1.64185,1.642,325599999.0
2007-04-24 01:40:00,1.642,1.6421,1.64165,1.64165,721799993.0
2007-04-24 01:45:00,1.642,1.6421,1.6419,1.642,551799997.0
2007-04-24 01:50:00,1.642,1.642,1.6418,1.6418,327700000.0
2007-04-24 01:55:00,1.6418,1.6418,1.6414,1.6416,1247699999.0
2007-04-24 02:00:00,1.64155,1.6417,1.64145,1.6415,1174099999.0
2007-04-24 02:05:00,1.6416,1.6416,1.64145,1.64145,1435200001.0
2007-04-24 02:10:00,1.6415,1.6417,1.64145,1.6415,1235400006.0
2007-04-24 02:15:00,1.6415,1.6415,1.64145,1.6415,1057700002.0
2007-04-24 02:20:00,1.6415,1.6416,1.64135,1.6416,696299999.0
2007-04-24 02:25:00,1.6416,1.6416,1.6414,1.6414,550799995.0
2007-04-24 02:30:00,1.6414,1.6417,1.6413,1.6413,1573500005.0
2007-04-24 02:35:00,1.6413,1.6413,1.641,1.6411,1129700005.0
2007-04-24 02:40:00,1.6411,1.6412,1.641,1.6412,541200004.0
2007-04-24 02:45:00,1.6411,1.6413,1.64098,1.6412,588300002.0
2007-04-24 02:50:00,1.6412,1.6413,1.64038,1.64078,997499995.0
2007-04-24 02:55:00,1.6411,1.6412,1.64019,1.64052,1038100004.0
2007-04-24 03:00:00,1.6404,1.6411,1.6403,1.641,1120400010.0
2007-04-24 03:05:00,1.641,1.641,1.64075,1.6409,365100001.0
2007-04-24 03:10:00,1.64061,1.641,1.64029,1.641,604799994.0
2007-04-24 03:15:00,1.641,1.641,1.64085,1.6409,349700002.0
2007-04-24 03:20:00,1.6409,1.641,1.64085,1.641,808099996.0
2007-04-24 03:25:00,1.6409,1.641,1.64008,1.64023,829899994.0
2007-04-24 03:30:00,1.6409,1.641,1.6403,1.6407,1582000000.0
2007-04-24 03:35:00,1.6407,1.6407,1.64035,1.6405,2685399998.0
2007-04-24 03:40:00,1.6405,1.6407,1.64025,1.6403,2181300010.0
2007-04-24 03:45:00,1.6404,1.6405,1.64005,1.64005,2079599992.0
2007-04-24 03:50:00,1.64005,1.6405,1.64,1.64035,1637100000.0
2007-04-24 03:55:00,1.64035,1.64035,1.6396,1.6396,1894400001.0
2007-04-24 04:00:00,1.6396,1.6397,1.63955,1.6396,284000002.0
2007-04-24 04:05:00,1.6396,1.63965,1.6395,1.6395,559500004.0
2007-04-24 04:10:00,1.6395,1.6397,1.6394,1.6396,580999995.0
2007-04-24 04:15:00,1.6396,1.6397,1.63945,1.6395,524199998.0
2007-04-24 04:20:00,1.6395,1.6395,1.639,1.6391,2185399999.0
2007-04-24 04:25:00,1.63915,1.6393,1.6388,1.639,2624200010.0
2007-04-24 04:30:00,1.6389,1.6393,1.6389,1.6391,1125499991.0
2007-04-24 04:35:00,1.6392,1.6395,1.6391,1.6395,956700000.0
2007-04-24 04:40:00,1.6395,1.6395,1.6387,1.6389,892700000.0
2007-04-24 04:45:00,1.6389,1.6394,1.6389,1.6394,1183199995.0
2007-04-24 04:50:00,1.6394,1.6395,1.63925,1.6393,1767400001.0
2007-04-24 04:55:00,1.6394,1.6395,1.63925,1.6395,494899998.0
2007-04-24 05:00:00,1.6395,1.6397,1.6393,1.6397,458999999.0
2007-04-24 05:05:00,1.6397,1.6397,1.6395,1.63955,1232100003.0
2007-04-24 05:10:00,1.6396,1.6398,1.6395,1.6396,1861399995.0
2007-04-24 05:15:00,1.6397,1.6398,1.63955,1.6396,1447099994.0
2007-04-24 05:20:00,1.6396,1.6397,1.63955,1.6397,446500003.0
2007-04-24 05:25:00,1.6396,1.63975,1.6396,1.63975,247799997.0
2007-04-24 05:30:00,1.63975,1.6398,1.63948,1.63948,440599998.0
2007-04-24 05:35:00,1.63975,1.6398,1.6396,1.63975,297700003.0
2007-04-24 05:40:00,1.63975,1.6398,1.63878,1.63975,429699998.0
2007-04-24 05:45:00,1.63975,1.6399,1.6396,1.6398,605999998.0
2007-04-24 05:50:00,1.64,1.64,1.63906,1.63975,1515900016.0
2007-04-24 05:55:00,1.63944,1.63975,1.6388,1.63975,1235800014.0
2007-04-24 06:00:00,1.63975,1.6398,1.6396,1.63975,310400001.0
2007-04-24 06:05:00,1.63933,1.6401,1.63891,1.64,1367500010.0
2007-04-24 06:10:00,1.64,1.6402,1.6399,1.6402,701000001.0
2007-04-24 06:15:00,1.6401,1.6401,1.6399,1.64,467499999.0
2007-04-24 06:20:00,1.64,1.6401,1.63995,1.64,389199997.0
2007-04-24 06:25:00,1.64,1.64,1.6399,1.6399,1208900007.0
2007-04-24 06:30:00,1.6399,1.6402,1.63985,1.6402,1541200011.0
2007-04-24 06:35:00,1.64025,1.6405,1.64,1.6404,1018699998.0
2007-04-24 06:40:00,1.6404,1.6405,1.6401,1.6403,910300004.0
2007-04-24 06:45:00,1.6403,1.6404,1.63982,1.6402,1169600003.0
2007-04-24 06:50:00,1.6402,1.6403,1.63947,1.6402,457099999.0
2007-04-24 06:55:00,1.6402,1.6404,1.64015,1.6403,273900001.0
2007-04-24 07:00:00,1.6403,1.6403,1.63995,1.6401,626099997.0
2007-04-24 07:05:00,1.64,1.6401,1.64,1.6401,198300000.0
2007-04-24 07:10:00,1.6401,1.6402,1.64005,1.6401,313999998.0
2007-04-24 07:15:00,1.6401,1.6402,1.6401,1.6402,401599999.0
2007-04-24 07:20:00,1.6402,1.6404,1.6399,1.64,1325700005.0
2007-04-24 07:25:00,1.64,1.6401,1.63995,1.6401,698299998.0
2007-04-24 07:30:00,1.6401,1.6402,1.63975,1.63975,1542100001.0
2007-04-24 07:35:00,1.6398,1.6399,1.63975,1.6398,747799997.0
2007-04-24 07:40:00,1.6398,1.6399,1.63975,1.6399,1338099996.0
2007-04-24 07:45:00,1.6399,1.64,1.6398,1.64,1200999997.0
2007-04-24 07:50:00,1.64,1.64005,1.6396,1.64,1988299996.0
2007-04-24 07:55:00,1.64,1.6403,1.63975,1.6403,1190200009.0
2007-04-24 08:00:00,1.6402,1.6405,1.6399,1.6405,2382300003.0
2007-04-24 08:05:00,1.6406,1.6406,1.64015,1.6402,2789499989.0
2007-04-24 08:10:00,1.64015,1.6403,1.63995,1.6403,1934899999.0
2007-04-24 08:15:00,1.6404,1.6405,1.64015,1.6403,1414199996.0
2007-04-24 08:20:00,1.6403,1.6404,1.64,1.64005,1065599998.0
2007-04-24 08:25:00,1.64005,1.6402,1.63985,1.6399,2073899994.0
2007-04-24 08:30:00,1.6399,1.6399,1.63895,1.6391,2143599988.0
2007-04-24 08:35:00,1.6391,1.6398,1.6391,1.63945,1743899991.0
2007-04-24 08:40:00,1.6395,1.6398,1.6393,1.6395,2643399990.0
2007-04-24 08:45:00,1.6395,1.6398,1.63925,1.6397,2227399986.0
2007-04-24 08:50:00,1.6397,1.64,1.6397,1.6398,848900002.0
2007-04-24 08:55:00,1.6398,1.6401,1.63975,1.64,1109699994.0
2007-04-24 09:00:00,1.63995,1.6401,1.63985,1.6401,2374499999.0
2007-04-24 09:05:00,1.6401,1.6401,1.6398,1.64,1360599999.0
2007-04-24 09:10:00,1.64,1.6402,1.6397,1.6401,2967000004.0
2007-04-24 09:15:00,1.6401,1.6402,1.63975,1.6399,1021500000.0
2007-04-24 09:20:00,1.6399,1.6402,1.6399,1.6401,886899999.0
2007-04-24 09:25:00,1.64,1.6402,1.63995,1.63995,895899995.0
2007-04-24 09:30:00,1.63995,1.6401,1.63975,1.63985,735300002.0
2007-04-24 09:35:00,1.6399,1.6402,1.6397,1.6402,1237099999.0
2007-04-24 09:40:00,1.6402,1.6402,1.6394,1.6396,872800000.0
2007-04-24 09:45:00,1.6396,1.6396,1.63905,1.6391,469999998.0
2007-04-24 09:50:00,1.6391,1.6391,1.63855,1.6388,1212099998.0
2007-04-24 09:55:00,1.6389,1.639,1.63875,1.639,552999997.0
2007-04-24 10:00:00,1.639,1.639,1.6385,1.6385,3225500000.0
2007-04-24 10:05:00,1.6385,1.6387,1.63805,1.6382,2669000001.0
2007-04-24 10:10:00,1.63815,1.6385,1.63805,1.6382,2843099990.0
2007-04-24 10:15:00,1.6382,1.6385,1.63815,1.6384,2148000001.0
2007-04-24 10:20:00,1.6384,1.63845,1.63825,1.6384,887799997.0
2007-04-24 10:25:00,1.6384,1.6384,1.6382,1.6383,957699995.0
2007-04-24 10:30:00,1.6383,1.6385,1.63825,1.6384,589500001.0
2007-04-24 10:35:00,1.6384,1.63845,1.638,1.638,2362900008.0
2007-04-24 10:40:00,1.638,1.6384,1.63795,1.6382,1879599992.0
2007-04-24 10:45:00,1.6382,1.6382,1.638,1.6381,828800000.0
2007-04-24 10:50:00,1.6381,1.6381,1.6376,1.63785,1145699997.0
2007-04-24 10:55:00,1.6379,1.6381,1.6377,1.638,1374799997.0
2007-04-24 11:00:00,1.6379,1.6381,1.6377,1.6378,1482299993.0
2007-04-24 11:05:00,1.6378,1.6379,1.63735,1.6375,1617599997.0
2007-04-24 11:10:00,1.63745,1.6376,1.6374,1.6374,570399995.0
2007-04-24 11:15:00,1.6374,1.6376,1.63735,1.63745,609599995.0
2007-04-24 11:20:00,1.63745,1.6376,1.63715,1.6372,733799998.0
2007-04-24 11:25:00,1.6372,1.6373,1.63705,1.6373,1125699998.0
2007-04-24 11:30:00,1.6372,1.6372,1.6368,1.63685,834300000.0
2007-04-24 11:35:00,1.6369,1.6371,1.6369,1.6369,559499999.0
2007-04-24 11:40:00,1.6369,1.63715,1.6368,1.637,956200005.0
2007-04-24 11:45:00,1.637,1.6374,1.637,1.63735,635100001.0
2007-04-24 11:50:00,1.6374,1.6375,1.6372,1.6373,871999996.0
2007-04-24 11:55:00,1.6373,1.6374,1.63705,1.6372,1326400001.0
2007-04-24 12:00:00,1.6372,1.6374,1.6371,1.6374,886399997.0
2007-04-24 12:05:00,1.6374,1.6375,1.63705,1.6374,1673600002.0
2007-04-24 12:10:00,1.6374,1.6376,1.6373,1.6376,1837799996.0
2007-04-24 12:15:00,1.6375,1.6376,1.6372,1.6374,2766799982.0
2007-04-24 12:20:00,1.6374,1.6376,1.63735,1.6374,1632999998.0
2007-04-24 12:25:00,1.6375,1.6376,1.63735,1.63735,1533599998.0
2007-04-24 12:30:00,1.6374,1.6375,1.63715,1.6375,565500003.0
2007-04-24 12:35:00,1.63745,1.6378,1.6374,1.6377,889600000.0
2007-04-24 12:40:00,1.6377,1.6381,1.6376,1.638,1635799995.0
2007-04-24 12:45:00,1.638,1.6381,1.63765,1.638,1644199989.0
2007-04-24 12:50:00,1.638,1.6383,1.6379,1.63815,773274998.0
2007-04-24 12:55:00,1.6382,1.6383,1.6381,1.6383,644800003.0
2007-04-24 13:00:00,1.6383,1.6384,1.6382,1.6382,369300000.0
2007-04-24 13:05:00,1.6383,1.6383,1.63795,1.638,563000000.0
2007-04-24 13:10:00,1.638,1.6383,1.638,1.6382,1058399999.0
2007-04-24 13:15:00,1.6382,1.6383,1.63795,1.6381,824199996.0
2007-04-24 13:20:00,1.63805,1.6383,1.63805,1.63815,1087099998.0
2007-04-24 13:25:00,1.6382,1.6382,1.638,1.6382,800799999.0
2007-04-24 13:30:00,1.6382,1.6384,1.63815,1.6383,856699999.0
2007-04-24 13:35:00,1.6383,1.6388,1.6382,1.6384,1230799999.0
2007-04-24 13:40:00,1.6384,1.6386,1.63825,1.6383,1501200001.0
2007-04-24 13:45:00,1.6383,1.6386,1.63825,1.6385,1032200002.0
2007-04-24 13:50:00,1.63845,1.6388,1.63845,1.6385,978899996.0
2007-04-24 13:55:00,1.6385,1.6386,1.63845,1.6385,678900000.0
2007-04-24 14:00:00,1.6385,1.6385,1.6382,1.6382,934399997.0
2007-04-24 14:05:00,1.6383,1.6384,1.6382,1.6383,331200000.0
2007-04-24 14:10:00,1.6384,1.6387,1.6384,1.6386,497000001.0
2007-04-24 14:15:00,1.6386,1.6392,1.63855,1.6391,1373200000.0
2007-04-24 14:20:00,1.6391,1.6393,1.63905,1.6392,1134000000.0
2007-04-24 14:25:00,1.6392,1.6392,1.6388,1.639,657299995.0
2007-04-24 14:30:00,1.639,1.6391,1.63885,1.63895,617400002.0
2007-04-24 14:35:00,1.63895,1.6391,1.63875,1.6389,1365699997.0
2007-04-24 14:40:00,1.6389,1.639,1.63875,1.6388,896399999.0
2007-04-24 14:45:00,1.6388,1.6389,1.6387,1.63875,785000000.0
2007-04-24 14:50:00,1.63875,1.6388,1.6385,1.6386,464600000.0
2007-04-24 14:55:00,1.6386,1.6389,1.6386,1.63885,1098799999.0
2007-04-24 15:00:00,1.6389,1.639,1.6388,1.6389,1127300003.0
2007-04-24 15:05:00,1.6389,1.6389,1.63855,1.63865,1646799997.0
2007-04-24 15:10:00,1.63865,1.6388,1.63845,1.6387,1347900000.0
2007-04-24 15:15:00,1.6387,1.6388,1.6385,1.6386,1632399996.0
2007-04-24 15:20:00,1.6386,1.6387,1.6385,1.6386,839399998.0
2007-04-24 15:25:00,1.6386,1.6386,1.6383,1.6383,1010099999.0
2007-04-24 15:30:00,1.6383,1.6385,1.63825,1.6384,1053500000.0
2007-04-24 15:35:00,1.6385,1.6385,1.63835,1.63835,410200000.0
2007-04-24 15:40:00,1.63835,1.6387,1.6383,1.6385,808899997.0
2007-04-24 15:45:00,1.6385,1.6386,1.6378,1.6379,1779399990.0
2007-04-24 15:50:00,1.6379,1.6382,1.63785,1.6381,2212900007.0
2007-04-24 15:55:00,1.6381,1.6383,1.6372,1.6376,4565699990.0
2007-04-24 16:00:00,1.6377,1.6384,1.6373,1.638,6145899994.0
2007-04-24 16:05:00,1.63795,1.6381,1.6371,1.6373,4007300012.0
2007-04-24 16:10:00,1.6373,1.6379,1.63725,1.6377,2486499991.0
2007-04-24 16:15:00,1.6378,1.6382,1.63735,1.6381,2498799994.0
2007-04-24 16:20:00,1.6381,1.6382,1.6374,1.6376,3367200001.0
2007-04-24 16:25:00,1.63755,1.6376,1.637,1.63725,4041899975.0
2007-04-24 16:30:00,1.6372,1.6375,1.6371,1.6374,3853399981.0
2007-04-24 16:35:00,1.6374,1.6379,1.63725,1.6378,2945699992.0
2007-04-24 16:40:00,1.6378,1.6379,1.63745,1.63765,2800999996.0
2007-04-24 16:45:00,1.6377,1.6378,1.6373,1.6376,2737799990.0
2007-04-24 16:50:00,1.6376,1.6381,1.6374,1.6381,2809299994.0
2007-04-24 16:55:00,1.6381,1.6386,1.63805,1.6383,3085999980.0
2007-04-24 17:00:00,1.6383,1.6384,1.63805,1.6382,2258499999.0
2007-04-24 17:05:00,1.6381,1.6385,1.6381,1.6384,1353999995.0
2007-04-24 17:10:00,1.6384,1.6386,1.63835,1.6385,2864999986.0
2007-04-24 17:15:00,1.6385,1.6386,1.6384,1.6385,1520800006.0
2007-04-24 17:20:00,1.6385,1.6387,1.63835,1.6384,1805300000.0
2007-04-24 17:25:00,1.6384,1.6391,1.6382,1.6382,3424999997.0
2007-04-24 17:30:00,1.6383,1.6387,1.6376,1.6383,2404899988.0
2007-04-24 17:35:00,1.63825,1.6385,1.6381,1.6384,1893599996.0
2007-04-24 17:40:00,1.6384,1.6386,1.63815,1.6386,1795800017.0
2007-04-24 17:45:00,1.6385,1.6386,1.63835,1.63845,1727900010.0
2007-04-24 17:50:00,1.63845,1.6387,1.6384,1.6386,892199997.0
2007-04-24 17:55:00,1.6386,1.6388,1.6384,1.6387,2600499984.0
2007-04-24 18:00:00,1.6387,1.6388,1.6384,1.6385,3012699993.0
2007-04-24 18:05:00,1.6385,1.6391,1.63835,1.6389,2793700009.0
2007-04-24 18:10:00,1.6389,1.6391,1.63865,1.6388,2913400001.0
2007-04-24 18:15:00,1.6388,1.6401,1.6377,1.6392,4544899986.0
2007-04-24 18:20:00,1.63915,1.6395,1.6386,1.6386,4506799989.0
2007-04-24 18:25:00,1.6386,1.6389,1.6384,1.6388,1685100003.0
2007-04-24 18:30:00,1.6388,1.6388,1.63865,1.6387,606800003.0
2007-04-24 18:35:00,1.6386,1.6389,1.6385,1.6386,2101999996.0
2007-04-24 18:40:00,1.6386,1.6387,1.63835,1.6385,794900000.0
2007-04-24 18:45:00,1.6385,1.6385,1.6382,1.6383,1616700004.0
2007-04-24 18:50:00,1.6383,1.6383,1.6382,1.6382,1199200002.0
2007-04-24 18:55:00,1.6382,1.6385,1.6382,1.6383,2066599997.0
2007-04-24 19:00:00,1.6383,1.6385,1.63825,1.6384,874499991.0
2007-04-24 19:05:00,1.6384,1.6385,1.6383,1.6384,826399980.0
2007-04-24 19:10:00,1.6384,1.6386,1.63825,1.6385,1112699994.0
2007-04-24 19:15:00,1.6385,1.6385,1.63835,1.63845,1105599993.0
2007-04-24 19:20:00,1.6385,1.6386,1.6383,1.6383,1575400001.0
2007-04-24 19:25:00,1.6383,1.6385,1.63825,1.6385,1150899990.0
2007-04-24 19:30:00,1.6385,1.63865,1.63845,1.63845,698899993.0
2007-04-24 19:35:00,1.6385,1.6388,1.63845,1.6387,603499998.0
2007-04-24 19:40:00,1.6387,1.6388,1.63845,1.63855,1314899996.0
2007-04-24 19:45:00,1.63855,1.6388,1.63845,1.6386,2542599987.0
2007-04-24 19:50:00,1.6386,1.6387,1.6386,1.6387,1532199999.0
2007-04-24 19:55:00,1.6387,1.6388,1.63855,1.6387,1567000002.0
2007-04-24 20:00:00,1.6387,1.6388,1.63855,1.6387,1595699998.0
2007-04-24 20:05:00,1.6387,1.6389,1.63855,1.6388,2057400000.0
2007-04-24 20:10:00,1.6388,1.6393,1.6387,1.6392,2767599986.0
2007-04-24 20:15:00,1.6392,1.63935,1.63895,1.63915,2657900001.0
2007-04-24 20:20:00,1.6391,1.6392,1.63885,1.63905,2286000001.0
2007-04-24 20:25:00,1.63905,1.63925,1.63895,1.6392,813199994.0
2007-04-24 20:30:00,1.6392,1.6393,1.6391,1.6392,288300000.0
2007-04-24 20:35:00,1.6392,1.6392,1.63905,1.6391,1899000005.0
2007-04-24 20:40:00,1.6391,1.6392,1.6389,1.6389,1139200004.0
2007-04-24 20:45:00,1.6389,1.6392,1.63885,1.6392,1465599998.0
2007-04-24 20:50:00,1.6392,1.6392,1.6387,1.6388,1912599997.0
2007-04-24 20:55:00,1.6388,1.63925,1.6386,1.6388,3175399991.0
2007-04-24 21:00:00,1.6389,1.6389,1.6386,1.6387,2378099996.0
2007-04-24 21:05:00,1.6386,1.6389,1.63855,1.6388,1103299994.0
2007-04-24 21:10:00,1.6388,1.6389,1.63865,1.6389,512100002.0
2007-04-24 21:15:00,1.6388,1.639,1.63865,1.6388,1010000000.0
2007-04-24 21:20:00,1.6388,1.6388,1.63865,1.6388,383699998.0
2007-04-24 21:25:00,1.6388,1.6388,1.6386,1.6387,643100006.0
2007-04-24 21:30:00,1.6387,1.6387,1.63799,1.6386,674900001.0
2007-04-24 21:35:00,1.6386,1.6387,1.6384,1.6386,1366700003.0
2007-04-24 21:40:00,1.6386,1.63895,1.63855,1.63855,1303700016.0
2007-04-24 21:45:00,1.6387,1.6387,1.6384,1.63845,1037099993.0
2007-04-24 21:50:00,1.6385,1.6386,1.6382,1.6385,2374500020.0
2007-04-24 21:55:00,1.6385,1.6386,1.6384,1.6384,1455800006.0
2007-04-24 22:00:00,1.6384,1.639,1.6383,1.639,3023900016.0
2007-04-24 22:05:00,1.639,1.639,1.6383,1.6385,3882600035.0
2007-04-24 22:10:00,1.6384,1.6386,1.6382,1.6384,2271700019.0
2007-04-24 22:15:00,1.6385,1.6385,1.6382,1.6383,1124500005.0
2007-04-24 22:20:00,1.6383,1.6385,1.6382,1.6383,1183700009.0
2007-04-24 22:25:00,1.6383,1.6385,1.63825,1.6384,709900006.0
2007-04-24 22:30:00,1.6383,1.63875,1.6382,1.6385,2270100008.0
2007-04-24 22:35:00,1.6385,1.6388,1.63835,1.6385,1534600006.0
2007-04-24 22:40:00,1.6385,1.6386,1.63802,1.63829,693099998.0
2007-04-24 22:45:00,1.6385,1.6387,1.6384,1.6387,640500002.0
2007-04-24 22:50:00,1.6387,1.6388,1.6385,1.6388,1038399999.0
2007-04-24 22:55:00,1.6388,1.63905,1.6383,1.6386,1483599994.0
2007-04-24 23:00:00,1.6386,1.6388,1.63797,1.6386,368000000.0
2007-04-24 23:05:00,1.6386,1.6388,1.6385,1.6387,369199999.0
2007-04-24 23:10:00,1.6387,1.639,1.6384,1.6389,512700001.0
2007-04-24 23:15:00,1.6389,1.6389,1.6386,1.6386,106100000.0
2007-04-24 23:20:00,1.6386,1.6388,1.6384,1.6386,310900000.0
2007-04-24 23:25:00,1.6386,1.6386,1.6384,1.6385,324800000.0
2007-04-24 23:30:00,1.6385,1.6386,1.6383,1.6385,652300007.0
2007-04-24 23:35:00,1.6386,1.6386,1.6379,1.638,718500004.0
2007-04-24 23:40:00,1.638,1.6383,1.6378,1.6383,1285100007.0
2007-04-24 23:45:00,1.6382,1.6383,1.63789,1.6383,550300001.0
2007-04-24 23:50:00,1.6383,1.6383,1.638,1.6382,244000000.0
2007-04-24 23:55:00,1.6381,1.6385,1.6381,1.6384,951200004.0
2007-04-25 00:00:00,1.6384,1.6385,1.638,1.638,599400002.0
2007-04-25 00:05:00,1.6381,1.6383,1.63737,1.6381,1060000000.0
2007-04-25 00:10:00,1.6382,1.6382,1.63771,1.638,1195300001.0
2007-04-25 00:15:00,1.63798,1.6384,1.63797,1.63835,1382900006.0
2007-04-25 00:20:00,1.6384,1.6386,1.6381,1.6384,372000007.0
2007-04-25 00:25:00,1.6383,1.6384,1.6383,1.6383,176800000.0
2007-04-25 00:30:00,1.6384,1.6384,1.6379,1.6381,534499999.0
2007-04-25 00:35:00,1.6381,1.6381,1.63736,1.6381,191000000.0
2007-04-25 00:40:00,1.63767,1.6381,1.63731,1.638,448100000.0
2007-04-25 00:45:00,1.638,1.638,1.63785,1.63785,339199999.0
2007-04-25 00:50:00,1.6379,1.6379,1.6377,1.6377,281499999.0
2007-04-25 00:55:00,1.63775,1.63775,1.63729,1.6377,697500005.0
2007-04-25 01:00:00,1.6377,1.638,1.6377,1.6379,436700001.0
2007-04-25 01:05:00,1.6379,1.6381,1.63785,1.638,1285199996.0
2007-04-25 01:10:00,1.6379,1.6381,1.63775,1.638,1040599996.0
2007-04-25 01:15:00,1.6381,1.6382,1.63795,1.6381,1642599986.0
2007-04-25 01:20:00,1.6381,1.63815,1.63779,1.63795,1240900003.0
2007-04-25 01:25:00,1.63795,1.638,1.63795,1.638,758900001.0
2007-04-25 01:30:00,1.638,1.63815,1.63795,1.638,971100001.0
2007-04-25 01:35:00,1.638,1.638,1.63795,1.638,1532700000.0
2007-04-25 01:40:00,1.638,1.638,1.63745,1.638,423099998.0
2007-04-25 01:45:00,1.638,1.6381,1.6376,1.6379,511899997.0
2007-04-25 01:50:00,1.638,1.6381,1.63795,1.6381,132800000.0
2007-04-25 01:55:00,1.6381,1.63825,1.638,1.63815,439200001.0
2007-04-25 02:00:00,1.6382,1.6382,1.6379,1.6382,1614000004.0
2007-04-25 02:05:00,1.6382,1.6382,1.638,1.6382,631999997.0
2007-04-25 02:10:00,1.6382,1.6385,1.63775,1.6378,1527099990.0
2007-04-25 02:15:00,1.63785,1.6383,1.63755,1.638,962900000.0
2007-04-25 02:20:00,1.638,1.6382,1.6379,1.6379,801900010.0
2007-04-25 02:25:00,1.6379,1.6381,1.63729,1.63756,507300002.0
2007-04-25 02:30:00,1.6381,1.6381,1.63795,1.638,301500005.0
2007-04-25 02:35:00,1.638,1.638,1.63775,1.6378,1092400001.0
2007-04-25 02:40:00,1.6379,1.638,1.63775,1.6378,921299991.0
2007-04-25 02:45:00,1.6378,1.638,1.6377,1.6378,723400001.0
2007-04-25 02:50:00,1.6378,1.6378,1.63755,1.6377,1749499985.0
2007-04-25 02:55:00,1.6377,1.6379,1.6377,1.6377,338400000.0
2007-04-25 03:00:00,1.6377,1.6377,1.63755,1.63755,571999996.0
2007-04-25 03:05:00,1.6376,1.6377,1.63721,1.6373,647899999.0
2007-04-25 03:10:00,1.6373,1.6373,1.63715,1.63715,587699999.0
2007-04-25 03:15:00,1.63715,1.6375,1.63715,1.6373,1259499992.0
2007-04-25 03:20:00,1.6372,1.6378,1.6372,1.6375,2746100005.0
2007-04-25 03:25:00,1.6374,1.6377,1.6374,1.6376,986400003.0
2007-04-25 03:30:00,1.6376,1.6378,1.63745,1.6377,768699996.0
2007-04-25 03:35:00,1.6377,1.6378,1.63765,1.6377,364799999.0
2007-04-25 03:40:00,1.6377,1.6377,1.63745,1.6376,327399999.0
2007-04-25 03:45:00,1.6376,1.6377,1.6375,1.6375,338200001.0
2007-04-25 03:50:00,1.6375,1.6378,1.63745,1.6377,1115800004.0
2007-04-25 03:55:00,1.6377,1.6378,1.63765,1.63765,444700003.0
2007-04-25 04:00:00,1.63765,1.6379,1.63734,1.6379,606200007.0
2007-04-25 04:05:00,1.6379,1.638,1.6379,1.6379,243200000.0
2007-04-25 04:10:00,1.6379,1.6379,1.6378,1.6379,325600000.0
2007-04-25 04:15:00,1.63781,1.63793,1.63709,1.6378,922699995.0
2007-04-25 04:20:00,1.6379,1.6379,1.6375,1.6376,1347599991.0
2007-04-25 04:25:00,1.6376,1.6378,1.6376,1.6378,404500001.0
2007-04-25 04:30:00,1.6378,1.6379,1.63775,1.63775,547099999.0
2007-04-25 04:35:00,1.6378,1.6379,1.63724,1.63766,482199996.0
2007-04-25 04:40:00,1.6379,1.6379,1.6377,1.6377,572199994.0
2007-04-25 04:45:00,1.63753,1.6377,1.63721,1.6375,840399989.0
2007-04-25 04:50:00,1.63745,1.6378,1.63745,1.6377,878400001.0
2007-04-25 04:55:00,1.6377,1.6378,1.6376,1.6377,785900002.0
2007-04-25 05:00:00,1.6377,1.6378,1.6376,1.63765,914900007.0
2007-04-25 05:05:00,1.6379,1.6379,1.6376,1.6378,746900005.0
2007-04-25 05:10:00,1.6379,1.638,1.6378,1.638,1268600008.0
2007-04-25 05:15:00,1.638,1.638,1.6373,1.63785,464400003.0
2007-04-25 05:20:00,1.6379,1.638,1.6377,1.6378,653100000.0
2007-04-25 05:25:00,1.63769,1.6379,1.6373,1.6379,677400003.0
2007-04-25 05:30:00,1.63795,1.6381,1.63775,1.6379,896199995.0
2007-04-25 05:35:00,1.638,1.6382,1.63738,1.6382,733900004.0
2007-04-25 05:40:00,1.6382,1.6382,1.63776,1.63788,559200002.0
2007-04-25 05:45:00,1.6382,1.6382,1.63762,1.6381,1287400004.0
2007-04-25 05:50:00,1.63805,1.63825,1.63805,1.63825,183399998.0
2007-04-25 05:55:00,1.63825,1.63855,1.6382,1.6385,1080199996.0
2007-04-25 06:00:00,1.6385,1.6387,1.6383,1.6386,925100002.0
2007-04-25 06:05:00,1.6386,1.6387,1.63845,1.6386,724699996.0
2007-04-25 06:10:00,1.6385,1.6388,1.6385,1.6388,728399999.0
2007-04-25 06:15:00,1.6388,1.64,1.6387,1.6397,2020700001.0
2007-04-25 06:20:00,1.6396,1.6396,1.6386,1.6389,2237899984.0
2007-04-25 06:25:00,1.6389,1.6391,1.6388,1.63895,622200000.0
2007-04-25 06:30:00,1.639,1.63925,1.63895,1.6391,893400004.0
2007-04-25 06:35:00,1.639,1.639,1.63885,1.63885,958000002.0
2007-04-25 06:40:00,1.6389,1.6389,1.6387,1.6389,951800003.0
2007-04-25 06:45:00,1.6389,1.639,1.6387,1.63875,1449500003.0
2007-04-25 06:50:00,1.63875,1.6388,1.63798,1.6388,860599991.0
2007-04-25 06:55:00,1.6388,1.6388,1.6386,1.6387,822100004.0
2007-04-25 07:00:00,1.63854,1.6387,1.63811,1.6386,1414900001.0
2007-04-25 07:05:00,1.63833,1.6387,1.63791,1.6387,798999998.0
2007-04-25 07:10:00,1.6386,1.6386,1.63791,1.6386,359400000.0
2007-04-25 07:15:00,1.63855,1.6386,1.63798,1.6385,812000000.0
2007-04-25 07:20:00,1.63825,1.6385,1.63763,1.63823,935699999.0
2007-04-25 07:25:00,1.63842,1.6385,1.63727,1.63727,226400000.0
2007-04-25 07:30:00,1.6385,1.6386,1.6382,1.6384,2661800002.0
2007-04-25 07:35:00,1.6384,1.6385,1.63773,1.6383,925699996.0
2007-04-25 07:40:00,1.6383,1.6385,1.63815,1.6385,1594799982.0
2007-04-25 07:45:00,1.6385,1.6387,1.6383,1.6383,1210200002.0
2007-04-25 07:50:00,1.6383,1.6385,1.63815,1.6384,1135199996.0
2007-04-25 07:55:00,1.6383,1.6386,1.63825,1.63835,987700001.0
2007-04-25 08:00:00,1.6385,1.6389,1.6385,1.6388,2331899997.0
2007-04-25 08:05:00,1.6389,1.6389,1.63845,1.6388,3303799973.0
2007-04-25 08:10:00,1.6387,1.6389,1.6384,1.6385,2894000002.0
2007-04-25 08:15:00,1.6385,1.6385,1.638,1.6382,1887899996.0
2007-04-25 08:20:00,1.6382,1.6383,1.6378,1.6383,3198499988.0
2007-04-25 08:25:00,1.6382,1.6385,1.638,1.6383,1747699982.0
2007-04-25 08:30:00,1.6383,1.6385,1.63815,1.6384,1782099996.0
2007-04-25 08:35:00,1.6384,1.6385,1.6377,1.6381,3189599993.0
2007-04-25 08:40:00,1.63805,1.6387,1.63795,1.6385,2055000004.0
2007-04-25 08:45:00,1.6384,1.6391,1.6384,1.6389,2610999993.0
2007-04-25 08:50:00,1.6388,1.6402,1.6386,1.6402,1884199996.0
2007-04-25 08:55:00,1.6402,1.6405,1.63975,1.6403,3523599977.0
2007-04-25 09:00:00,1.6403,1.6404,1.63995,1.6401,1424000001.0
2007-04-25 09:05:00,1.6401,1.641,1.64,1.6407,1173900003.0
2007-04-25 09:10:00,1.6407,1.6408,1.64035,1.6406,948300003.0
2007-04-25 09:15:00,1.6405,1.6415,1.64045,1.6414,1546899990.0
2007-04-25 09:20:00,1.6414,1.6414,1.64095,1.641,827299998.0
2007-04-25 09:25:00,1.6411,1.6414,1.64085,1.6414,1778899998.0
2007-04-25 09:30:00,1.6414,1.642,1.6413,1.6417,2273799997.0
2007-04-25 09:35:00,1.6417,1.6418,1.6415,1.6415,1186399993.0
2007-04-25 09:40:00,1.6415,1.642,1.6415,1.642,1077199996.0
2007-04-25 09:45:00,1.6419,1.6421,1.6413,1.6414,1562899994.0
2007-04-25 09:50:00,1.6414,1.6416,1.6413,1.64145,924500001.0
2007-04-25 09:55:00,1.64145,1.6416,1.6413,1.6415,1730599994.0
2007-04-25 10:00:00,1.6415,1.6417,1.6412,1.6413,1257499998.0
2007-04-25 10:05:00,1.6413,1.6414,1.6412,1.6413,547699999.0
2007-04-25 10:10:00,1.6413,1.6424,1.64115,1.6424,1362999998.0
2007-04-25 10:15:00,1.6423,1.6426,1.6423,1.64235,359700000.0
2007-04-25 10:20:00,1.64225,1.6425,1.6421,1.6425,1375999998.0
2007-04-25 10:25:00,1.6425,1.6425,1.64205,1.6421,627499999.0
2007-04-25 10:30:00,1.6421,1.6424,1.64195,1.6423,2092999996.0
2007-04-25 10:35:00,1.6423,1.6424,1.6422,1.6423,791300000.0
2007-04-25 10:40:00,1.6423,1.6425,1.6421,1.6424,928700003.0
2007-04-25 10:45:00,1.6424,1.6424,1.64205,1.6422,855999991.0
2007-04-25 10:50:00,1.6422,1.6423,1.64205,1.6423,539499997.0
2007-04-25 10:55:00,1.6422,1.6423,1.642,1.642,856299996.0
2007-04-25 11:00:00,1.642,1.6422,1.64195,1.6422,539699999.0
2007-04-25 11:05:00,1.6422,1.6423,1.6421,1.6422,447100001.0
2007-04-25 11:10:00,1.6422,1.6423,1.64185,1.64185,860900001.0
2007-04-25 11:15:00,1.6419,1.6421,1.64175,1.642,1488899992.0
2007-04-25 11:20:00,1.6419,1.6419,1.6417,1.6418,845699994.0
2007-04-25 11:25:00,1.6418,1.6418,1.6414,1.64145,1083499997.0
2007-04-25 11:30:00,1.64145,1.6415,1.6411,1.6413,2487599990.0
2007-04-25 11:35:00,1.6413,1.6414,1.64115,1.6412,1197999996.0
2007-04-25 11:40:00,1.6412,1.6413,1.64095,1.641,1152999993.0
2007-04-25 11:45:00,1.641,1.6413,1.6409,1.641,1572400002.0
2007-04-25 11:50:00,1.641,1.641,1.6407,1.64075,1509500002.0
2007-04-25 11:55:00,1.6407,1.6408,1.6406,1.6408,1257100002.0
2007-04-25 12:00:00,1.6408,1.6408,1.6405,1.6406,1306000003.0
2007-04-25 12:05:00,1.6406,1.6408,1.64025,1.64025,987600004.0
2007-04-25 12:10:00,1.6403,1.6405,1.6402,1.64035,1708099997.0
2007-04-25 12:15:00,1.6404,1.6405,1.64025,1.6405,2256399992.0
2007-04-25 12:20:00,1.6405,1.6407,1.6403,1.6405,1706000002.0
2007-04-25 12:25:00,1.6405,1.6407,1.64045,1.6406,939200011.0
2007-04-25 12:30:00,1.6405,1.6408,1.6405,1.64065,1022499995.0
2007-04-25 12:35:00,1.64065,1.6414,1.64065,1.6412,3635199993.0
2007-04-25 12:40:00,1.6412,1.6413,1.6406,1.6409,1264000003.0
2007-04-25 12:45:00,1.641,1.6413,1.6405,1.641,2176399988.0
2007-04-25 12:50:00,1.641,1.6412,1.64085,1.64095,1907699997.0
2007-04-25 12:55:00,1.64095,1.6413,1.64075,1.64115,1678699991.0
2007-04-25 13:00:00,1.6412,1.6413,1.641,1.6411,1126699997.0
2007-04-25 13:05:00,1.6411,1.6412,1.64095,1.64095,1167000011.0
2007-04-25 13:10:00,1.641,1.6411,1.6408,1.641,1928599994.0
2007-04-25 13:15:00,1.641,1.6412,1.641,1.6411,786099994.0
2007-04-25 13:20:00,1.64105,1.6412,1.64095,1.6411,1906599997.0
2007-04-25 13:25:00,1.6411,1.6412,1.64105,1.64105,768799997.0
2007-04-25 13:30:00,1.64105,1.6413,1.64075,1.6409,1857499996.0
2007-04-25 13:35:00,1.6409,1.6409,1.64075,1.6408,907399996.0
2007-04-25 13:40:00,1.6408,1.6411,1.64075,1.6411,1269799994.0
2007-04-25 13:45:00,1.6411,1.6412,1.64085,1.641,2109599982.0
2007-04-25 13:50:00,1.641,1.6411,1.64051,1.641,1341099977.0
2007-04-25 13:55:00,1.6409,1.6412,1.64085,1.6412,832300004.0
2007-04-25 14:00:00,1.6412,1.6415,1.6412,1.6414,793100000.0
2007-04-25 14:05:00,1.6415,1.6419,1.64125,1.6413,1087599999.0
2007-04-25 14:10:00,1.6413,1.6414,1.6412,1.6413,599900004.0
2007-04-25 14:15:00,1.6413,1.6419,1.64125,1.6416,876399995.0
2007-04-25 14:20:00,1.6416,1.6417,1.6414,1.6415,1101399996.0
2007-04-25 14:25:00,1.6415,1.6416,1.6414,1.6415,2924900015.0
2007-04-25 14:30:00,1.64155,1.6418,1.6414,1.6416,3049099996.0
2007-04-25 14:35:00,1.6415,1.6428,1.64145,1.6425,3129599996.0
2007-04-25 14:40:00,1.64245,1.6426,1.6422,1.6425,2874300001.0
2007-04-25 14:45:00,1.6425,1.6426,1.64205,1.6422,2848199994.0
2007-04-25 14:50:00,1.6422,1.6424,1.64185,1.6419,3397499974.0
2007-04-25 14:55:00,1.64185,1.6424,1.64185,1.6422,1713300000.0
2007-04-25 15:00:00,1.6422,1.6423,1.6417,1.6417,1482300009.0
2007-04-25 15:05:00,1.6417,1.642,1.6417,1.6418,990899999.0
2007-04-25 15:10:00,1.6418,1.642,1.64165,1.6419,1274199999.0
2007-04-25 15:15:00,1.6419,1.6422,1.64175,1.6421,1966900000.0
2007-04-25 15:20:00,1.642,1.6424,1.642,1.64235,1787099998.0
2007-04-25 15:25:00,1.64235,1.6424,1.64195,1.6421,1338499996.0
2007-04-25 15:30:00,1.6421,1.6424,1.642,1.6422,1575600007.0
2007-04-25 15:35:00,1.6422,1.6423,1.64205,1.6421,1109699999.0
2007-04-25 15:40:00,1.6421,1.6422,1.6417,1.6418,1056199998.0
2007-04-25 15:45:00,1.6418,1.6419,1.64155,1.64165,1488999999.0
2007-04-25 15:50:00,1.6417,1.6418,1.6415,1.6416,614900001.0
2007-04-25 15:55:00,1.64155,1.6417,1.6415,1.6417,1255200002.0
2007-04-25 16:00:00,1.6418,1.6418,1.6414,1.6416,3056199988.0
2007-04-25 16:05:00,1.6416,1.6417,1.64125,1.6415,1721100001.0
2007-04-25 16:10:00,1.6415,1.6415,1.6401,1.6404,4608900006.0
2007-04-25 16:15:00,1.6405,1.6412,1.64035,1.6411,3569099995.0
2007-04-25 16:20:00,1.6411,1.6419,1.64105,1.6415,3634399990.0
2007-04-25 16:25:00,1.6415,1.6416,1.64125,1.6416,1398999993.0
2007-04-25 16:30:00,1.6416,1.6417,1.64135,1.64155,1509700005.0
2007-04-25 16:35:00,1.6416,1.6419,1.6416,1.6417,1439399998.0
2007-04-25 16:40:00,1.64165,1.6418,1.6415,1.6416,3533200000.0
2007-04-25 16:45:00,1.6416,1.6422,1.64155,1.6421,2112399997.0
2007-04-25 16:50:00,1.6421,1.6422,1.6419,1.6419,1197199996.0
2007-04-25 16:55:00,1.6419,1.6422,1.64165,1.6419,2780399998.0
2007-04-25 17:00:00,1.6419,1.6421,1.64175,1.6418,1614100005.0
2007-04-25 17:05:00,1.6418,1.642,1.6417,1.6419,2080100017.0
2007-04-25 17:10:00,1.6419,1.642,1.6418,1.6418,1582900000.0
2007-04-25 17:15:00,1.6418,1.6418,1.64155,1.6417,2030100008.0
2007-04-25 17:20:00,1.6417,1.6417,1.6415,1.6416,1249300007.0
2007-04-25 17:25:00,1.6417,1.6417,1.64135,1.64135,1329900000.0
2007-04-25 17:30:00,1.6413,1.6414,1.64115,1.64135,2031699997.0
2007-04-25 17:35:00,1.6413,1.6415,1.64105,1.6411,1410499997.0
2007-04-25 17:40:00,1.6411,1.6412,1.641,1.6411,766400002.0
2007-04-25 17:45:00,1.6411,1.6413,1.64105,1.6411,720299999.0
2007-04-25 17:50:00,1.6411,1.6412,1.641,1.6411,1963399994.0
2007-04-25 17:55:00,1.6411,1.6417,1.6411,1.64165,2577999990.0
2007-04-25 18:00:00,1.6417,1.6417,1.6411,1.6412,2959700004.0
2007-04-25 18:05:00,1.6412,1.6413,1.641,1.641,2282999988.0
2007-04-25 18:10:00,1.641,1.6417,1.64095,1.64155,2968599997.0
2007-04-25 18:15:00,1.64155,1.642,1.64155,1.6418,2152100000.0
2007-04-25 18:20:00,1.6418,1.6419,1.64165,1.6418,1530900002.0
2007-04-25 18:25:00,1.6418,1.6419,1.6416,1.6418,3447500020.0
2007-04-25 18:30:00,1.6418,1.6419,1.64165,1.64165,2366099993.0
2007-04-25 18:35:00,1.6417,1.6422,1.6417,1.6422,1211999991.0
2007-04-25 18:40:00,1.6423,1.6424,1.64215,1.6422,1557299994.0
2007-04-25 18:45:00,1.6422,1.6422,1.642,1.642,2046499977.0
2007-04-25 18:50:00,1.642,1.6421,1.64195,1.642,2391899991.0
2007-04-25 18:55:00,1.642,1.6422,1.6419,1.6421,5316600017.0
2007-04-25 19:00:00,1.6421,1.6422,1.642,1.6421,2935799988.0
2007-04-25 19:05:00,1.6421,1.6422,1.64185,1.6421,1660700002.0
2007-04-25 19:10:00,1.6421,1.6423,1.642,1.6423,1670600006.0
2007-04-25 19:15:00,1.6423,1.6425,1.64215,1.6425,901900001.0
2007-04-25 19:20:00,1.6425,1.6432,1.64245,1.6425,1879399993.0
2007-04-25 19:25:00,1.6425,1.6432,1.6425,1.64295,3692400008.0
2007-04-25 19:30:00,1.6431,1.6431,1.64275,1.6429,908799993.0
2007-04-25 19:35:00,1.6429,1.6429,1.6426,1.64265,1401300005.0
2007-04-25 19:40:00,1.6427,1.6428,1.64255,1.6427,1271800006.0
2007-04-25 19:45:00,1.6427,1.6428,1.64255,1.6427,2688799996.0
2007-04-25 19:50:00,1.6427,1.6431,1.64255,1.6428,3202199988.0
2007-04-25 19:55:00,1.6427,1.6428,1.64238,1.64255,1328000001.0
2007-04-25 20:00:00,1.6425,1.6426,1.6423,1.6424,1349600003.0
2007-04-25 20:05:00,1.6424,1.64265,1.6423,1.6426,670300003.0
2007-04-25 20:10:00,1.6426,1.6428,1.64255,1.64255,1030099990.0
2007-04-25 20:15:00,1.6426,1.6428,1.64255,1.6426,1898800000.0
2007-04-25 20:20:00,1.6426,1.6428,1.6425,1.6426,2487900002.0
2007-04-25 20:25:00,1.6426,1.6426,1.6423,1.6426,1078399995.0
2007-04-25 20:30:00,1.6426,1.6426,1.6425,1.6426,1209599986.0
2007-04-25 20:35:00,1.6426,1.6429,1.6425,1.6428,1646399994.0
2007-04-25 20:40:00,1.6428,1.6428,1.6423,1.6428,437699999.0
2007-04-25 20:45:00,1.6428,1.6429,1.64222,1.6428,390399998.0
2007-04-25 20:50:00,1.6428,1.6431,1.6427,1.643,1113099996.0
2007-04-25 20:55:00,1.64277,1.6432,1.64272,1.6431,1081099995.0
2007-04-25 21:00:00,1.6431,1.6432,1.64275,1.6428,2115899990.0
2007-04-25 21:05:00,1.6428,1.643,1.6426,1.6429,2242099992.0
2007-04-25 21:10:00,1.6429,1.6429,1.64255,1.6427,621100003.0
2007-04-25 21:15:00,1.6427,1.6429,1.64265,1.64275,193900001.0
2007-04-25 21:20:00,1.64275,1.643,1.64275,1.6429,521500003.0
2007-04-25 21:25:00,1.6429,1.6431,1.6428,1.643,1274800002.0
2007-04-25 21:30:00,1.643,1.643,1.64295,1.643,340700000.0
2007-04-25 21:35:00,1.643,1.6432,1.64295,1.64295,708500001.0
2007-04-25 21:40:00,1.643,1.6431,1.6428,1.6428,1427200011.0
2007-04-25 21:45:00,1.6428,1.6431,1.6427,1.64285,2492900030.0
2007-04-25 21:50:00,1.6428,1.64285,1.6425,1.6426,845600006.0
2007-04-25 21:55:00,1.6426,1.6428,1.6426,1.64265,2057600011.0
2007-04-25 22:00:00,1.64265,1.6427,1.6425,1.6427,967800004.0
2007-04-25 22:05:00,1.6427,1.64286,1.64213,1.64261,275599998.0
2007-04-25 22:10:00,1.64251,1.64303,1.64251,1.6427,375999999.0
2007-04-25 22:15:00,1.6427,1.6429,1.64265,1.6427,614300002.0
2007-04-25 22:20:00,1.6428,1.6428,1.64265,1.6427,610500000.0
2007-04-25 22:25:00,1.6427,1.6428,1.64231,1.6427,411000001.0
2007-04-25 22:30:00,1.6427,1.6428,1.6426,1.6427,692900007.0
2007-04-25 22:35:00,1.6428,1.6429,1.6427,1.6429,770200004.0
2007-04-25 22:40:00,1.6429,1.6429,1.6427,1.6427,478100000.0
2007-04-25 22:45:00,1.64275,1.6429,1.6425,1.64265,705599998.0
2007-04-25 22:50:00,1.64265,1.6428,1.6425,1.6425,1557900014.0
2007-04-25 22:55:00,1.6425,1.6427,1.6425,1.6426,617400007.0
2007-04-25 23:00:00,1.6426,1.6426,1.6426,1.6426,115700000.0
2007-04-25 23:05:00,1.64169,1.6425,1.64162,1.642,1511299987.0
2007-04-25 23:10:00,1.642,1.6424,1.642,1.6422,317500000.0
2007-04-25 23:15:00,1.6422,1.6425,1.6419,1.6425,537299998.0
2007-04-25 23:20:00,1.64255,1.6426,1.64184,1.64203,442299999.0
2007-04-25 23:25:00,1.64225,1.6427,1.6415,1.6426,191200000.0
2007-04-25 23:30:00,1.6426,1.6431,1.642,1.6422,761300000.0
2007-04-25 23:35:00,1.6423,1.6427,1.64178,1.6427,525299993.0
2007-04-25 23:40:00,1.6427,1.6427,1.6424,1.64245,346600004.0
2007-04-25 23:45:00,1.6426,1.6426,1.6423,1.64245,317200003.0
2007-04-25 23:50:00,1.64228,1.6425,1.64228,1.64245,1042200010.0
2007-04-25 23:55:00,1.6426,1.643,1.64245,1.643,431000000.0
2007-04-26 00:00:00,1.6429,1.6433,1.6427,1.64295,938199995.0
2007-04-26 00:05:00,1.64295,1.6432,1.6429,1.64305,490299999.0
2007-04-26 00:10:00,1.6431,1.6434,1.6431,1.6432,282800001.0
2007-04-26 00:15:00,1.6432,1.6433,1.6431,1.6433,376300002.0
2007-04-26 00:20:00,1.6433,1.6448,1.6433,1.6443,1650499994.0
2007-04-26 00:25:00,1.6442,1.6444,1.644,1.6443,806200001.0
2007-04-26 00:30:00,1.6443,1.6443,1.64384,1.6442,922399993.0
2007-04-26 00:35:00,1.6442,1.6446,1.6441,1.6446,894000006.0
2007-04-26 00:40:00,1.6445,1.6446,1.644,1.644,491200000.0
2007-04-26 00:45:00,1.644,1.64415,1.644,1.6441,433499999.0
2007-04-26 00:50:00,1.6441,1.6442,1.64405,1.6441,473800000.0
2007-04-26 00:55:00,1.6442,1.6442,1.64351,1.6441,671100000.0
2007-04-26 01:00:00,1.6441,1.6445,1.644,1.6441,1230600004.0
2007-04-26 01:05:00,1.6441,1.6442,1.644,1.644,500999999.0
2007-04-26 01:10:00,1.6439,1.64415,1.6438,1.644,657499997.0
2007-04-26 01:15:00,1.644,1.644,1.64324,1.64365,350100004.0
2007-04-26 01:20:00,1.6439,1.644,1.6438,1.644,541600009.0
2007-04-26 01:25:00,1.644,1.644,1.6437,1.6439,256000001.0
2007-04-26 01:30:00,1.6439,1.6439,1.64325,1.6439,779999998.0
2007-04-26 01:35:00,1.6439,1.644,1.6438,1.6439,832500010.0
2007-04-26 01:40:00,1.64319,1.6439,1.64283,1.64365,598600001.0
2007-04-26 01:45:00,1.6437,1.6438,1.643,1.64375,569599996.0
2007-04-26 01:50:00,1.64375,1.64375,1.64325,1.64365,463999998.0
2007-04-26 01:55:00,1.64365,1.6438,1.64365,1.6438,510100007.0
2007-04-26 02:00:00,1.64361,1.6439,1.64325,1.6438,854800004.0
2007-04-26 02:05:00,1.6438,1.6438,1.64333,1.6438,809300010.0
2007-04-26 02:10:00,1.6438,1.6439,1.64375,1.6439,731499999.0
2007-04-26 02:15:00,1.6439,1.6441,1.64369,1.6441,327299998.0
2007-04-26 02:20:00,1.6441,1.6443,1.64395,1.6441,1117799996.0
2007-04-26 02:25:00,1.6441,1.6441,1.644,1.6441,520399998.0
2007-04-26 02:30:00,1.6441,1.6442,1.644,1.6441,841200018.0
2007-04-26 02:35:00,1.64405,1.6442,1.6439,1.644,976300001.0
2007-04-26 02:40:00,1.644,1.6441,1.6439,1.6441,937600012.0
2007-04-26 02:45:00,1.64415,1.64445,1.6441,1.6444,1042100000.0
2007-04-26 02:50:00,1.6445,1.6445,1.64425,1.64425,1072900008.0
2007-04-26 02:55:00,1.6443,1.6445,1.64425,1.6443,432499998.0
2007-04-26 03:00:00,1.6443,1.6443,1.64425,1.6443,379199999.0
2007-04-26 03:05:00,1.6443,1.6443,1.64375,1.6439,2908800014.0
2007-04-26 03:10:00,1.6439,1.6441,1.6438,1.64385,2540000001.0
2007-04-26 03:15:00,1.6439,1.64405,1.6438,1.644,714699999.0
2007-04-26 03:20:00,1.644,1.644,1.64385,1.6439,586700000.0
2007-04-26 03:25:00,1.6439,1.64405,1.64385,1.644,463199999.0
2007-04-26 03:30:00,1.644,1.644,1.6435,1.6435,719200002.0
2007-04-26 03:35:00,1.6435,1.6437,1.6435,1.6436,511199999.0
2007-04-26 03:40:00,1.6436,1.6436,1.64315,1.6435,908599998.0
2007-04-26 03:45:00,1.6435,1.6435,1.6432,1.6434,582400002.0
2007-04-26 03:50:00,1.6434,1.6437,1.6434,1.6436,623699997.0
2007-04-26 03:55:00,1.6436,1.6437,1.6435,1.6436,323199999.0
2007-04-26 04:00:00,1.6436,1.6437,1.6433,1.6433,811900000.0
2007-04-26 04:05:00,1.6433,1.6433,1.64271,1.64285,1864600004.0
2007-04-26 04:10:00,1.64274,1.6432,1.64237,1.6432,963700001.0
2007-04-26 04:15:00,1.6432,1.6434,1.6432,1.64335,606400000.0
2007-04-26 04:20:00,1.6434,1.6434,1.6432,1.6432,462599999.0
2007-04-26 04:25:00,1.6432,1.6433,1.6432,1.6432,923800001.0
2007-04-26 04:30:00,1.6432,1.6432,1.6427,1.6431,982500000.0
2007-04-26 04:35:00,1.6431,1.6432,1.64305,1.6432,560099992.0
2007-04-26 04:40:00,1.64315,1.64325,1.64295,1.643,1782999991.0
2007-04-26 04:45:00,1.6431,1.6436,1.643,1.64345,1133100008.0
2007-04-26 04:50:00,1.6435,1.64355,1.6434,1.6434,843200005.0
2007-04-26 04:55:00,1.6434,1.6435,1.64305,1.6435,764000008.0
2007-04-26 05:00:00,1.6435,1.64385,1.6434,1.6435,1684400001.0
2007-04-26 05:05:00,1.6435,1.6438,1.6434,1.64355,1158100005.0
2007-04-26 05:10:00,1.6436,1.6439,1.64324,1.6438,1259599995.0
2007-04-26 05:15:00,1.6438,1.64395,1.6435,1.6436,1094799999.0
2007-04-26 05:20:00,1.6436,1.6437,1.6433,1.64335,777400003.0
2007-04-26 05:25:00,1.6437,1.64375,1.64288,1.6437,1465700001.0
2007-04-26 05:30:00,1.6437,1.6437,1.64308,1.6436,415300005.0
2007-04-26 05:35:00,1.6436,1.6438,1.6435,1.6438,1234099980.0
2007-04-26 05:40:00,1.6438,1.6438,1.6436,1.6437,113100000.0
2007-04-26 05:45:00,1.6437,1.6437,1.64305,1.6437,1397900011.0
2007-04-26 05:50:00,1.6437,1.6437,1.6431,1.6437,3281200024.0
2007-04-26 05:55:00,1.6437,1.6438,1.64309,1.6438,927400003.0
2007-04-26 06:00:00,1.6438,1.644,1.64375,1.6438,565499999.0
2007-04-26 06:05:00,1.6438,1.6439,1.6433,1.6438,1038700013.0
2007-04-26 06:10:00,1.6438,1.6441,1.64339,1.644,855000000.0
2007-04-26 06:15:00,1.64395,1.6441,1.64328,1.6441,1012000004.0
2007-04-26 06:20:00,1.644,1.6443,1.6439,1.6441,1504500005.0
2007-04-26 06:25:00,1.6441,1.64415,1.6436,1.6439,1584300002.0
2007-04-26 06:30:00,1.6439,1.644,1.64313,1.64373,456699996.0
2007-04-26 06:35:00,1.6439,1.6439,1.64326,1.64382,303000000.0
2007-04-26 06:40:00,1.6439,1.6439,1.6437,1.6438,1003800004.0
2007-04-26 06:45:00,1.6438,1.64395,1.6432,1.6437,942099996.0
2007-04-26 06:50:00,1.6437,1.6437,1.6434,1.6435,436899997.0
2007-04-26 06:55:00,1.64363,1.6437,1.64344,1.6437,822599999.0
2007-04-26 07:00:00,1.6437,1.6439,1.6436,1.6439,647699997.0
2007-04-26 07:05:00,1.6439,1.6439,1.64311,1.6438,920799997.0
2007-04-26 07:10:00,1.6438,1.6438,1.64314,1.64339,608199998.0
2007-04-26 07:15:00,1.6437,1.6438,1.6436,1.6436,402600002.0
2007-04-26 07:20:00,1.6437,1.6438,1.6432,1.64331,486400001.0
2007-04-26 07:25:00,1.6436,1.6437,1.6434,1.6434,884599991.0
2007-04-26 07:30:00,1.6434,1.6435,1.6432,1.6432,612500004.0
2007-04-26 07:35:00,1.6432,1.6433,1.64315,1.64325,620499997.0
2007-04-26 07:40:00,1.64325,1.6437,1.6432,1.6436,1503999999.0
2007-04-26 07:45:00,1.6436,1.6437,1.6434,1.64355,1143999999.0
2007-04-26 07:50:00,1.6436,1.6437,1.6433,1.64355,817399999.0
2007-04-26 07:55:00,1.6436,1.6439,1.6434,1.6437,2019000011.0
2007-04-26 08:00:00,1.6438,1.6439,1.6427,1.6428,1805399994.0
2007-04-26 08:05:00,1.6428,1.6432,1.64265,1.6428,1952300007.0
2007-04-26 08:10:00,1.6428,1.6431,1.6427,1.6428,1273199990.0
2007-04-26 08:15:00,1.6428,1.6432,1.64275,1.643,1934599987.0
2007-04-26 08:20:00,1.643,1.6431,1.6428,1.6431,1056999996.0
2007-04-26 08:25:00,1.6431,1.6432,1.643,1.643,1137599992.0
2007-04-26 08:30:00,1.643,1.6435,1.64295,1.6434,1473100001.0
2007-04-26 08:35:00,1.6434,1.6436,1.64325,1.6433,1322899983.0
2007-04-26 08:40:00,1.6433,1.6434,1.64315,1.6433,923099999.0
2007-04-26 08:45:00,1.6433,1.6434,1.64315,1.64335,912699993.0
2007-04-26 08:50:00,1.6434,1.6434,1.6433,1.6433,766100002.0
2007-04-26 08:55:00,1.6433,1.6436,1.64315,1.6435,1987700002.0
2007-04-26 09:00:00,1.64345,1.64375,1.64335,1.6435,860699998.0
2007-04-26 09:05:00,1.6435,1.6436,1.6433,1.6434,1245204731.0
2007-04-26 09:10:00,1.6434,1.6434,1.6432,1.6433,2911599993.0
2007-04-26 09:15:00,1.64325,1.6433,1.64315,1.64325,2325399975.0
2007-04-26 09:20:00,1.6433,1.6435,1.6432,1.6434,1842399990.0
2007-04-26 09:25:00,1.6434,1.6436,1.64335,1.6434,833899999.0
2007-04-26 09:30:00,1.6434,1.6441,1.6433,1.6438,1583699993.0
2007-04-26 09:35:00,1.6438,1.6439,1.64345,1.64345,1996799981.0
2007-04-26 09:40:00,1.64345,1.6437,1.64335,1.6437,2658999988.0
2007-04-26 09:45:00,1.6438,1.644,1.6435,1.6439,2940699979.0
2007-04-26 09:50:00,1.6439,1.644,1.6437,1.6438,1842100003.0
2007-04-26 09:55:00,1.6438,1.6439,1.64365,1.64365,1233099999.0
2007-04-26 10:00:00,1.6437,1.6438,1.6435,1.6436,2412199986.0
2007-04-26 10:05:00,1.6436,1.6436,1.64325,1.6433,1962599996.0
2007-04-26 10:10:00,1.6433,1.6433,1.64315,1.64315,1226799999.0
2007-04-26 10:15:00,1.6433,1.6435,1.64315,1.6434,1037200004.0
2007-04-26 10:20:00,1.6434,1.6436,1.64335,1.6435,1277699995.0
2007-04-26 10:25:00,1.6435,1.6437,1.64345,1.6437,1511699992.0
2007-04-26 10:30:00,1.6437,1.6439,1.64355,1.6436,1013099992.0
2007-04-26 10:35:00,1.64355,1.6436,1.64325,1.6434,1501699995.0
2007-04-26 10:40:00,1.6434,1.6434,1.64295,1.643,773599999.0
2007-04-26 10:45:00,1.6431,1.6432,1.64295,1.6431,1259299997.0
2007-04-26 10:50:00,1.64305,1.6433,1.64305,1.6433,762100000.0
2007-04-26 10:55:00,1.64325,1.6435,1.6432,1.6432,753499999.0
2007-04-26 11:00:00,1.6432,1.6437,1.64315,1.6436,2966700004.0
2007-04-26 11:05:00,1.6436,1.6436,1.64345,1.6435,1867399992.0
2007-04-26 11:10:00,1.6435,1.6437,1.6435,1.6437,1224699992.0
2007-04-26 11:15:00,1.6437,1.6443,1.64355,1.6443,1694899989.0
2007-04-26 11:20:00,1.6443,1.6444,1.64355,1.6436,1244399995.0
2007-04-26 11:25:00,1.6436,1.6436,1.64345,1.6435,891999996.0
2007-04-26 11:30:00,1.6436,1.644,1.6435,1.6436,2881899993.0
2007-04-26 11:35:00,1.6436,1.6438,1.6433,1.6435,2432499993.0
2007-04-26 11:40:00,1.6435,1.6438,1.6434,1.6435,2852499989.0
2007-04-26 11:45:00,1.6434,1.6435,1.64325,1.6433,3308499985.0
2007-04-26 11:50:00,1.6433,1.6437,1.6433,1.6435,3780499972.0
2007-04-26 11:55:00,1.6435,1.6436,1.6433,1.6435,2200299997.0
2007-04-26 12:00:00,1.6435,1.6436,1.6429,1.6429,2495399997.0
2007-04-26 12:05:00,1.6429,1.6429,1.64225,1.6426,2610899997.0
2007-04-26 12:10:00,1.64255,1.6429,1.64255,1.6429,1797199997.0
2007-04-26 12:15:00,1.6428,1.6431,1.6427,1.6428,1693699999.0
2007-04-26 12:20:00,1.6428,1.643,1.6426,1.6426,1852499986.0
2007-04-26 12:25:00,1.6426,1.6428,1.64255,1.6427,1152500002.0
2007-04-26 12:30:00,1.6427,1.6427,1.64245,1.64255,933500000.0
2007-04-26 12:35:00,1.64245,1.643,1.64245,1.64275,2398299993.0
2007-04-26 12:40:00,1.6428,1.6429,1.6427,1.6428,833899999.0
2007-04-26 12:45:00,1.6428,1.6429,1.64275,1.6429,420200000.0
2007-04-26 12:50:00,1.6429,1.643,1.64275,1.6428,610400000.0
2007-04-26 12:55:00,1.6428,1.6428,1.6425,1.6426,660500000.0
2007-04-26 13:00:00,1.6426,1.6427,1.64245,1.6425,1800799985.0
2007-04-26 13:05:00,1.6425,1.6427,1.64245,1.6426,1458599997.0
2007-04-26 13:10:00,1.6426,1.6429,1.64255,1.6429,1112600001.0
2007-04-26 13:15:00,1.6429,1.6431,1.6427,1.6429,1564000002.0
2007-04-26 13:20:00,1.64285,1.6432,1.64275,1.6432,2365700001.0
2007-04-26 13:25:00,1.6431,1.6432,1.64295,1.643,1480700000.0
2007-04-26 13:30:00,1.643,1.6436,1.6428,1.6432,4287899987.0
2007-04-26 13:35:00,1.6432,1.6436,1.64305,1.6434,3031699990.0
2007-04-26 13:40:00,1.6434,1.6436,1.64305,1.6433,3221000002.0
2007-04-26 13:45:00,1.6433,1.6435,1.64315,1.64315,2446699994.0
2007-04-26 13:50:00,1.6432,1.6438,1.6432,1.6438,2208299983.0
2007-04-26 13:55:00,1.6438,1.6439,1.64335,1.64355,1855400007.0
2007-04-26 14:00:00,1.64355,1.6436,1.64335,1.64335,1510699991.0
2007-04-26 14:05:00,1.6434,1.6435,1.6432,1.6433,1525999997.0
2007-04-26 14:10:00,1.6433,1.6435,1.64325,1.6433,2140400000.0
2007-04-26 14:15:00,1.6433,1.6441,1.6433,1.6441,2394299981.0
2007-04-26 14:20:00,1.644,1.6441,1.6434,1.644,3678999992.0
2007-04-26 14:25:00,1.644,1.6441,1.64355,1.6439,3479300002.0
2007-04-26 14:30:00,1.6438,1.6445,1.6437,1.6439,4490299995.0
2007-04-26 14:35:00,1.6438,1.644,1.64325,1.6434,4336999995.0
2007-04-26 14:40:00,1.6434,1.6434,1.64295,1.6433,1464799993.0
2007-04-26 14:45:00,1.64325,1.6435,1.6431,1.6431,1623699995.0
2007-04-26 14:50:00,1.6431,1.6432,1.64305,1.64305,1291799997.0
2007-04-26 14:55:00,1.6431,1.6431,1.64285,1.6429,1042200000.0
2007-04-26 15:00:00,1.6429,1.6429,1.6426,1.6427,1630099995.0
2007-04-26 15:05:00,1.6427,1.643,1.64255,1.6428,3162999982.0
2007-04-26 15:10:00,1.6428,1.6429,1.6425,1.6428,3252399988.0
2007-04-26 15:15:00,1.6428,1.6432,1.6427,1.643,2445299995.0
2007-04-26 15:20:00,1.64295,1.643,1.6426,1.64265,1728499999.0
2007-04-26 15:25:00,1.64265,1.64285,1.64255,1.6426,2420199982.0
2007-04-26 15:30:00,1.6426,1.6427,1.64245,1.6426,2854299981.0
2007-04-26 15:35:00,1.6426,1.6427,1.6425,1.64255,2264299976.0
2007-04-26 15:40:00,1.64255,1.6434,1.64255,1.6434,2430999992.0
2007-04-26 15:45:00,1.6434,1.6434,1.64295,1.643,1675499999.0
2007-04-26 15:50:00,1.6429,1.643,1.6424,1.6424,1923399999.0
2007-04-26 15:55:00,1.6424,1.6427,1.6423,1.6424,1913099998.0
2007-04-26 16:00:00,1.6424,1.6429,1.6424,1.6426,2086899987.0
2007-04-26 16:05:00,1.6427,1.6429,1.64255,1.6426,1302500001.0
2007-04-26 16:10:00,1.6426,1.6427,1.6423,1.6424,2566300005.0
2007-04-26 16:15:00,1.6425,1.6426,1.6421,1.6423,3145999992.0
2007-04-26 16:20:00,1.6424,1.6427,1.6423,1.6426,1070299996.0
2007-04-26 16:25:00,1.6427,1.6431,1.6426,1.6426,1138300002.0
2007-04-26 16:30:00,1.6426,1.6428,1.6426,1.6428,793900002.0
2007-04-26 16:35:00,1.6428,1.6431,1.64275,1.6429,2759699999.0
2007-04-26 16:40:00,1.6429,1.643,1.64275,1.6428,1201899999.0
2007-04-26 16:45:00,1.6428,1.6428,1.64255,1.6427,772399997.0
2007-04-26 16:50:00,1.6427,1.643,1.6427,1.64295,976300001.0
2007-04-26 16:55:00,1.64295,1.6432,1.64285,1.6431,2305000000.0
2007-04-26 17:00:00,1.6431,1.6431,1.64275,1.64275,1277900002.0
2007-04-26 17:05:00,1.6428,1.6431,1.64275,1.6428,2201399998.0
2007-04-26 17:10:00,1.6428,1.643,1.64275,1.64285,1964299994.0
2007-04-26 17:15:00,1.6428,1.6429,1.64275,1.6428,907799996.0
2007-04-26 17:20:00,1.6428,1.6431,1.6427,1.64285,2220399993.0
2007-04-26 17:25:00,1.64285,1.6434,1.64285,1.6432,1402599985.0
2007-04-26 17:30:00,1.6432,1.6432,1.6429,1.64295,2516200002.0
2007-04-26 17:35:00,1.64295,1.6433,1.64295,1.64325,2922499994.0
2007-04-26 17:40:00,1.64325,1.64345,1.643,1.6433,3648299995.0
2007-04-26 17:45:00,1.6433,1.6438,1.6432,1.6436,2384999996.0
2007-04-26 17:50:00,1.6436,1.6436,1.64315,1.6433,2267099998.0
2007-04-26 17:55:00,1.6433,1.6433,1.643,1.6432,2976399994.0
2007-04-26 18:00:00,1.6431,1.6433,1.6429,1.6431,1836599997.0
2007-04-26 18:05:00,1.643,1.643,1.64275,1.6428,1638099983.0
2007-04-26 18:10:00,1.6428,1.643,1.64275,1.643,1052299999.0
2007-04-26 18:15:00,1.643,1.643,1.6426,1.64275,2282000003.0
2007-04-26 18:20:00,1.64285,1.643,1.64275,1.643,1589299997.0
2007-04-26 18:25:00,1.643,1.6432,1.643,1.6432,227100003.0
2007-04-26 18:30:00,1.6432,1.6434,1.643,1.6431,1104600004.0
2007-04-26 18:35:00,1.6431,1.6432,1.64285,1.6429,1788100010.0
2007-04-26 18:40:00,1.64285,1.64305,1.6428,1.6428,1508600008.0
2007-04-26 18:45:00,1.6428,1.6428,1.64255,1.6427,894900005.0
2007-04-26 18:50:00,1.64265,1.6428,1.6426,1.6426,646499998.0
2007-04-26 18:55:00,1.6426,1.64295,1.6421,1.64295,1986699996.0
2007-04-26 19:00:00,1.64295,1.6434,1.64285,1.64305,1895700001.0
2007-04-26 19:05:00,1.64305,1.6431,1.64295,1.643,1553900004.0
2007-04-26 19:10:00,1.643,1.6432,1.643,1.6432,986200000.0
2007-04-26 19:15:00,1.6432,1.64335,1.64305,1.6431,1716599998.0
2007-04-26 19:20:00,1.64305,1.6433,1.6429,1.6431,1801099997.0
2007-04-26 19:25:00,1.64305,1.6432,1.64295,1.64315,1026600000.0
2007-04-26 19:30:00,1.6431,1.6432,1.64272,1.6431,1781899989.0
2007-04-26 19:35:00,1.6431,1.64335,1.6431,1.6433,1404399994.0
2007-04-26 19:40:00,1.6433,1.6433,1.6429,1.6429,1181699983.0
2007-04-26 19:45:00,1.64295,1.6431,1.6427,1.64305,1469399993.0
2007-04-26 19:50:00,1.64305,1.6433,1.64285,1.64315,935099992.0
2007-04-26 19:55:00,1.64315,1.6434,1.6431,1.64315,843299999.0
2007-04-26 20:00:00,1.64315,1.6432,1.64295,1.643,941900011.0
2007-04-26 20:05:00,1.643,1.6432,1.643,1.6431,728699993.0
2007-04-26 20:10:00,1.6431,1.6431,1.6428,1.64295,1414699993.0
2007-04-26 20:15:00,1.64295,1.64295,1.6425,1.6427,1719300006.0
2007-04-26 20:20:00,1.6427,1.643,1.6426,1.643,1377900000.0
2007-04-26 20:25:00,1.643,1.643,1.64228,1.6429,487999998.0
2007-04-26 20:30:00,1.6429,1.64305,1.6427,1.6427,1169199999.0
2007-04-26 20:35:00,1.6427,1.6428,1.64233,1.64255,391800002.0
2007-04-26 20:40:00,1.6428,1.6432,1.6428,1.6432,739999998.0
2007-04-26 20:45:00,1.6431,1.6431,1.6428,1.64285,1167000002.0
2007-04-26 20:50:00,1.64285,1.6429,1.64265,1.6429,1632399992.0
2007-04-26 20:55:00,1.6429,1.643,1.6427,1.643,1155400008.0
2007-04-26 21:00:00,1.643,1.6431,1.6428,1.6431,1119800001.0
2007-04-26 21:05:00,1.6431,1.6431,1.6429,1.64305,608199998.0
2007-04-26 21:10:00,1.64305,1.64315,1.6429,1.6431,846400007.0
2007-04-26 21:15:00,1.6432,1.6434,1.64264,1.64315,1222500009.0
2007-04-26 21:20:00,1.64288,1.6432,1.6425,1.6432,269200000.0
2007-04-26 21:25:00,1.6432,1.6433,1.64256,1.6432,506000000.0
2007-04-26 21:30:00,1.6432,1.64345,1.6431,1.6434,717600000.0
2007-04-26 21:35:00,1.6434,1.64345,1.6432,1.6432,1148099996.0
2007-04-26 21:40:00,1.64325,1.6433,1.64315,1.6433,300900000.0
2007-04-26 21:45:00,1.6433,1.6433,1.6432,1.6432,254900000.0
2007-04-26 21:50:00,1.64302,1.64355,1.64281,1.64345,580500005.0
2007-04-26 21:55:00,1.64355,1.6436,1.6434,1.6436,558100004.0
2007-04-26 22:00:00,1.6436,1.6439,1.6436,1.6438,452800000.0
2007-04-26 22:05:00,1.6438,1.64405,1.64375,1.6439,617900010.0
2007-04-26 22:10:00,1.64395,1.6441,1.64336,1.644,388300000.0
2007-04-26 22:15:00,1.644,1.6441,1.64395,1.644,529900003.0
2007-04-26 22:20:00,1.6441,1.6442,1.64395,1.64395,582599996.0
2007-04-26 22:25:00,1.6441,1.6444,1.64395,1.644,1203499994.0
2007-04-26 22:30:00,1.644,1.64415,1.64385,1.644,609200003.0
2007-04-26 22:35:00,1.644,1.6443,1.6438,1.644,608899994.0
2007-04-26 22:40:00,1.644,1.644,1.64355,1.6436,620199997.0
2007-04-26 22:45:00,1.6436,1.64395,1.64355,1.6437,442199999.0
2007-04-26 22:50:00,1.6437,1.6437,1.64355,1.6437,505999998.0
2007-04-26 22:55:00,1.6437,1.64385,1.6436,1.6436,261899998.0
2007-04-26 23:00:00,1.6436,1.6437,1.6435,1.6436,336700000.0
2007-04-26 23:05:00,1.6436,1.6437,1.64297,1.6436,325700000.0
2007-04-26 23:10:00,1.6437,1.6437,1.6434,1.6434,446299995.0
2007-04-26 23:15:00,1.64348,1.6436,1.64327,1.6435,1023000000.0
2007-04-26 23:20:00,1.6435,1.6437,1.6434,1.6437,461199999.0
2007-04-26 23:25:00,1.6437,1.6439,1.64285,1.643,739800001.0
2007-04-26 23:30:00,1.643,1.643,1.643,1.643,332099993.0
2007-04-26 23:35:00,1.6429,1.6433,1.6429,1.6431,359999999.0
2007-04-26 23:40:00,1.6431,1.6432,1.6428,1.643,532900002.0
2007-04-26 23:45:00,1.6431,1.6433,1.643,1.6431,239199997.0
2007-04-26 23:50:00,1.6431,1.6432,1.6431,1.6431,184599997.0
2007-04-26 23:55:00,1.6432,1.6433,1.6429,1.6432,336699996.0
2007-04-27 00:00:00,1.6431,1.64335,1.6429,1.6433,586499996.0
2007-04-27 00:05:00,1.6433,1.6434,1.64276,1.64295,662399998.0
2007-04-27 00:10:00,1.64268,1.6432,1.64184,1.6431,621900005.0
2007-04-27 00:15:00,1.64305,1.64305,1.6429,1.643,177099999.0
2007-04-27 00:20:00,1.643,1.643,1.643,1.643,49600000.0
2007-04-27 00:25:00,1.6429,1.64305,1.64228,1.64295,531699999.0
2007-04-27 00:30:00,1.64281,1.64311,1.64245,1.64269,657999994.0
2007-04-27 00:35:00,1.64305,1.6431,1.6427,1.6429,1031099993.0
2007-04-27 00:40:00,1.643,1.64305,1.6428,1.643,825199999.0
2007-04-27 00:45:00,1.643,1.6431,1.6426,1.64275,469700000.0
2007-04-27 00:50:00,1.6428,1.6429,1.6426,1.6427,1148499990.0
2007-04-27 00:55:00,1.6427,1.6427,1.6424,1.6425,343399998.0
2007-04-27 01:00:00,1.6425,1.64275,1.6424,1.64275,455299998.0
2007-04-27 01:05:00,1.64275,1.6428,1.6426,1.64275,330199998.0
2007-04-27 01:10:00,1.6427,1.6427,1.64216,1.64241,270800000.0
2007-04-27 01:15:00,1.64235,1.6431,1.64206,1.6429,646400003.0
2007-04-27 01:20:00,1.6429,1.6433,1.6426,1.6432,1023399990.0
2007-04-27 01:25:00,1.6432,1.6433,1.643,1.643,422400003.0
2007-04-27 01:30:00,1.6432,1.6433,1.64246,1.6431,549099995.0
2007-04-27 01:35:00,1.64315,1.6433,1.6431,1.6433,746400005.0
2007-04-27 01:40:00,1.6433,1.6433,1.6432,1.6432,301599998.0
2007-04-27 01:45:00,1.6432,1.6434,1.6431,1.6431,360199999.0
2007-04-27 01:50:00,1.6432,1.6432,1.643,1.6431,1066699995.0
2007-04-27 01:55:00,1.6431,1.6433,1.643,1.6432,959599992.0
2007-04-27 02:00:00,1.6432,1.6433,1.64275,1.6432,215200000.0
2007-04-27 02:05:00,1.6432,1.6433,1.6431,1.6433,343999998.0
2007-04-27 02:10:00,1.6432,1.6433,1.64305,1.6431,519500001.0
2007-04-27 02:15:00,1.6431,1.6432,1.64258,1.6432,292799997.0
2007-04-27 02:20:00,1.6432,1.6433,1.64277,1.6429,595099999.0
2007-04-27 02:25:00,1.6429,1.6432,1.6428,1.6431,1121999998.0
2007-04-27 02:30:00,1.6431,1.6431,1.6429,1.643,950599985.0
2007-04-27 02:35:00,1.64305,1.6436,1.64305,1.64335,1484699997.0
2007-04-27 02:40:00,1.6434,1.6437,1.6432,1.6434,2269399997.0
2007-04-27 02:45:00,1.64345,1.6438,1.6434,1.6437,1214399993.0
2007-04-27 02:50:00,1.6437,1.6438,1.6435,1.6435,1127399996.0
2007-04-27 02:55:00,1.6435,1.6437,1.6434,1.6435,1638799997.0
2007-04-27 03:00:00,1.6435,1.6437,1.6425,1.6435,1790599989.0
2007-04-27 03:05:00,1.6435,1.6436,1.6434,1.6436,536499998.0
2007-04-27 03:10:00,1.6435,1.6436,1.6433,1.6434,183099999.0
2007-04-27 03:15:00,1.6434,1.6435,1.64335,1.6434,539399995.0
2007-04-27 03:20:00,1.6434,1.6435,1.6432,1.6434,948700003.0
2007-04-27 03:25:00,1.6433,1.64365,1.6433,1.6435,806800003.0
2007-04-27 03:30:00,1.6435,1.6437,1.6434,1.6436,914399997.0
2007-04-27 03:35:00,1.6436,1.6437,1.6435,1.6436,535999997.0
2007-04-27 03:40:00,1.6436,1.6437,1.64322,1.6437,209100000.0
2007-04-27 03:45:00,1.6437,1.6442,1.6436,1.6439,1661699998.0
2007-04-27 03:50:00,1.644,1.6444,1.644,1.64425,1213199990.0
2007-04-27 03:55:00,1.64425,1.6444,1.6439,1.6441,1005399999.0
2007-04-27 04:00:00,1.6441,1.6442,1.644,1.6441,348400001.0
2007-04-27 04:05:00,1.644,1.6441,1.6433,1.6435,775200000.0
2007-04-27 04:10:00,1.6436,1.64385,1.6435,1.6438,654399996.0
2007-04-27 04:15:00,1.6438,1.6439,1.6437,1.6439,793699992.0
2007-04-27 04:20:00,1.6439,1.6439,1.64341,1.6439,131000000.0
2007-04-27 04:25:00,1.6439,1.644,1.64375,1.6439,351299996.0
2007-04-27 04:30:00,1.6439,1.644,1.64356,1.6438,278800000.0
2007-04-27 04:35:00,1.6438,1.6439,1.64308,1.64337,256000000.0
2007-04-27 04:40:00,1.64324,1.6439,1.64315,1.64346,119300000.0
2007-04-27 04:45:00,1.64366,1.6439,1.64353,1.6437,149900000.0
2007-04-27 04:50:00,1.6438,1.6438,1.64319,1.6437,587299998.0
2007-04-27 04:55:00,1.6435,1.6435,1.6432,1.6433,498299996.0
2007-04-27 05:00:00,1.6433,1.6433,1.643,1.6431,791200002.0
2007-04-27 05:05:00,1.6431,1.6433,1.643,1.6432,369600002.0
2007-04-27 05:10:00,1.6432,1.6432,1.64241,1.64285,332600001.0
2007-04-27 05:15:00,1.6432,1.6434,1.6431,1.6432,764200004.0
2007-04-27 05:20:00,1.64325,1.6435,1.64308,1.6434,1117700001.0
2007-04-27 05:25:00,1.6434,1.6434,1.64285,1.6434,1470199995.0
2007-04-27 05:30:00,1.6434,1.6434,1.6431,1.6432,1186599998.0
2007-04-27 05:35:00,1.6433,1.6435,1.6432,1.6432,482400001.0
2007-04-27 05:40:00,1.6432,1.6434,1.64293,1.6432,855299993.0
2007-04-27 05:45:00,1.6432,1.6433,1.643,1.6433,969700003.0
2007-04-27 05:50:00,1.6433,1.6433,1.6431,1.6433,1178799993.0
2007-04-27 05:55:00,1.6432,1.6433,1.643,1.6432,639899999.0
2007-04-27 06:00:00,1.6432,1.6432,1.643,1.6431,748500000.0
2007-04-27 06:05:00,1.6431,1.6432,1.643,1.6431,398799994.0
2007-04-27 06:10:00,1.6431,1.6431,1.6428,1.6431,352399996.0
2007-04-27 06:15:00,1.643,1.643,1.6428,1.643,277599995.0
2007-04-27 06:20:00,1.64262,1.6431,1.64237,1.643,338600000.0
2007-04-27 06:25:00,1.643,1.6432,1.6429,1.6431,703500000.0
2007-04-27 06:30:00,1.64305,1.6432,1.643,1.643,343999999.0
2007-04-27 06:35:00,1.643,1.643,1.64254,1.6428,554400008.0
2007-04-27 06:40:00,1.6428,1.643,1.64265,1.6428,602899999.0
2007-04-27 06:45:00,1.6428,1.643,1.6428,1.6429,554299994.0
2007-04-27 06:50:00,1.6429,1.6432,1.6426,1.6431,395099998.0
2007-04-27 06:55:00,1.643,1.6432,1.643,1.6431,589600002.0
2007-04-27 07:00:00,1.6432,1.6432,1.64295,1.643,203200000.0
2007-04-27 07:05:00,1.643,1.6431,1.6429,1.643,668799997.0
2007-04-27 07:10:00,1.6431,1.6432,1.643,1.6431,550099996.0
2007-04-27 07:15:00,1.6432,1.6432,1.643,1.64305,1050799991.0
2007-04-27 07:20:00,1.6431,1.6431,1.6427,1.643,974600000.0
2007-04-27 07:25:00,1.643,1.6431,1.6428,1.643,430699999.0
2007-04-27 07:30:00,1.643,1.6433,1.6429,1.6432,403700001.0
2007-04-27 07:35:00,1.6432,1.6432,1.64262,1.643,1082299993.0
2007-04-27 07:40:00,1.643,1.6432,1.64295,1.6432,1055199994.0
2007-04-27 07:45:00,1.6432,1.6433,1.6429,1.6431,798099994.0
2007-04-27 07:50:00,1.6431,1.6431,1.6429,1.643,306099997.0
2007-04-27 07:55:00,1.643,1.6431,1.6429,1.643,299399997.0
2007-04-27 08:00:00,1.643,1.6432,1.6429,1.6431,1143500009.0
2007-04-27 08:05:00,1.6431,1.6433,1.64305,1.6431,638400000.0
2007-04-27 08:10:00,1.6431,1.6432,1.6427,1.6427,1274400007.0
2007-04-27 08:15:00,1.6427,1.6428,1.6427,1.6428,603899998.0
2007-04-27 08:20:00,1.6428,1.6429,1.6426,1.6427,1051600001.0
2007-04-27 08:25:00,1.6428,1.6429,1.6425,1.6427,1141699997.0
2007-04-27 08:30:00,1.6428,1.6428,1.64265,1.6428,641699997.0
2007-04-27 08:35:00,1.6428,1.643,1.6427,1.6428,490400004.0
2007-04-27 08:40:00,1.6428,1.643,1.6428,1.64285,778399995.0
2007-04-27 08:45:00,1.64285,1.64285,1.6425,1.6428,800999995.0
2007-04-27 08:50:00,1.6428,1.6429,1.6427,1.6429,374399999.0
2007-04-27 08:55:00,1.6429,1.6429,1.6426,1.6427,962100001.0
2007-04-27 09:00:00,1.6427,1.6429,1.6426,1.6426,499799999.0
2007-04-27 09:05:00,1.6426,1.6428,1.64255,1.6426,626100002.0
2007-04-27 09:10:00,1.6426,1.6426,1.64198,1.64198,935400005.0
2007-04-27 09:15:00,1.6424,1.6427,1.64235,1.6425,967900000.0
2007-04-27 09:20:00,1.64167,1.6426,1.64167,1.64245,1902399985.0
2007-04-27 09:25:00,1.6424,1.64275,1.642,1.6422,1109400005.0
2007-04-27 09:30:00,1.6422,1.6423,1.6418,1.6419,700000001.0
2007-04-27 09:35:00,1.642,1.6421,1.6417,1.6419,704300000.0
2007-04-27 09:40:00,1.6419,1.6421,1.6418,1.6419,513499998.0
2007-04-27 09:45:00,1.6419,1.642,1.64185,1.642,483399998.0
2007-04-27 09:50:00,1.642,1.6421,1.6418,1.642,741300000.0
2007-04-27 09:55:00,1.642,1.6423,1.64195,1.6421,1860399990.0
2007-04-27 10:00:00,1.6421,1.6422,1.6412,1.6414,2654199989.0
2007-04-27 10:05:00,1.6414,1.6416,1.641,1.6415,1523800003.0
2007-04-27 10:10:00,1.6415,1.6418,1.6412,1.64175,1864300001.0
2007-04-27 10:15:00,1.64175,1.6418,1.6414,1.64165,1947999993.0
2007-04-27 10:20:00,1.6417,1.6424,1.64165,1.6424,1044399993.0
2007-04-27 10:25:00,1.6424,1.6424,1.6417,1.6419,1219800004.0
2007-04-27 10:30:00,1.642,1.6423,1.6419,1.6422,1462799998.0
2007-04-27 10:35:00,1.6422,1.6423,1.642,1.6422,1576700001.0
2007-04-27 10:40:00,1.6422,1.6426,1.6421,1.6425,1222499998.0
2007-04-27 10:45:00,1.6424,1.6426,1.6424,1.6426,524700001.0
2007-04-27 10:50:00,1.6425,1.6426,1.64235,1.6425,502700000.0
2007-04-27 10:55:00,1.6425,1.6426,1.6424,1.6425,306899999.0
2007-04-27 11:00:00,1.6424,1.6425,1.6424,1.6425,196100001.0
2007-04-27 11:05:00,1.64245,1.6425,1.6423,1.6424,459900003.0
2007-04-27 11:10:00,1.6424,1.6425,1.6423,1.6423,690300001.0
2007-04-27 11:15:00,1.6424,1.6425,1.6423,1.6423,351400000.0
2007-04-27 11:20:00,1.6424,1.6424,1.6422,1.6424,872000002.0
2007-04-27 11:25:00,1.6424,1.6425,1.6423,1.6424,494000000.0
2007-04-27 11:30:00,1.6424,1.6439,1.6424,1.6438,2834800002.0
2007-04-27 11:35:00,1.6438,1.6438,1.64335,1.6436,1303199998.0
2007-04-27 11:40:00,1.64355,1.644,1.6435,1.644,845699999.0
2007-04-27 11:45:00,1.644,1.6445,1.6439,1.6441,1170300002.0
2007-04-27 11:50:00,1.6441,1.6441,1.6435,1.6437,984700005.0
2007-04-27 11:55:00,1.6437,1.6437,1.6435,1.6437,796499995.0
2007-04-27 12:00:00,1.6437,1.6439,1.6436,1.6438,1753199996.0
2007-04-27 12:05:00,1.6438,1.6441,1.6436,1.644,1754999996.0
2007-04-27 12:10:00,1.644,1.6441,1.6433,1.6434,2185000001.0
2007-04-27 12:15:00,1.64335,1.6437,1.6432,1.6435,1772900000.0
2007-04-27 12:20:00,1.6435,1.6436,1.64335,1.6434,499100000.0
2007-04-27 12:25:00,1.64335,1.6438,1.6433,1.6436,708999995.0
2007-04-27 12:30:00,1.6435,1.6438,1.6435,1.6438,999700001.0
2007-04-27 12:35:00,1.6438,1.6439,1.6435,1.64365,1227499999.0
2007-04-27 12:40:00,1.6436,1.6438,1.6434,1.6435,2480199994.0
2007-04-27 12:45:00,1.6435,1.6437,1.6431,1.6437,2083399999.0
2007-04-27 12:50:00,1.6437,1.6437,1.64345,1.6436,1065199998.0
2007-04-27 12:55:00,1.6436,1.6438,1.6433,1.6434,1119500008.0
2007-04-27 13:00:00,1.6434,1.6434,1.6431,1.6432,1391100002.0
2007-04-27 13:05:00,1.6432,1.6434,1.6429,1.6433,1210299994.0
2007-04-27 13:10:00,1.6433,1.6435,1.643,1.643,1577499996.0
2007-04-27 13:15:00,1.643,1.6433,1.6427,1.6433,1898799999.0
2007-04-27 13:20:00,1.6433,1.6434,1.6431,1.64325,1288999997.0
2007-04-27 13:25:00,1.6433,1.6434,1.64315,1.6433,846600000.0
2007-04-27 13:30:00,1.6433,1.6433,1.6427,1.64275,1781400002.0
2007-04-27 13:35:00,1.6428,1.6429,1.6427,1.6428,1217500003.0
2007-04-27 13:40:00,1.6428,1.643,1.6428,1.6429,521000004.0
2007-04-27 13:45:00,1.643,1.643,1.6427,1.64275,242600000.0
2007-04-27 13:50:00,1.64275,1.6429,1.6427,1.6428,591700000.0
2007-04-27 13:55:00,1.6428,1.6432,1.64275,1.6431,1497799998.0
2007-04-27 14:00:00,1.6431,1.6433,1.6431,1.6432,796500001.0
2007-04-27 14:05:00,1.6432,1.6434,1.6431,1.6433,1703300000.0
2007-04-27 14:10:00,1.6434,1.6434,1.6432,1.6432,1509400006.0
2007-04-27 14:15:00,1.6432,1.6432,1.6428,1.64315,3056500006.0
2007-04-27 14:20:00,1.64315,1.6433,1.6426,1.6428,2978499988.0
2007-04-27 14:25:00,1.64275,1.6434,1.64265,1.64325,1505700002.0
2007-04-27 14:30:00,1.6426,1.644,1.6425,1.64365,3675900021.0
2007-04-27 14:35:00,1.64365,1.6438,1.6431,1.6433,5266299995.0
2007-04-27 14:40:00,1.6432,1.6435,1.6431,1.6433,3742000000.0
2007-04-27 14:45:00,1.6433,1.6438,1.6433,1.64345,3533499992.0
2007-04-27 14:50:00,1.6435,1.6437,1.6433,1.6434,1900099999.0
2007-04-27 14:55:00,1.6434,1.6435,1.64315,1.6433,2820599983.0
2007-04-27 15:00:00,1.6433,1.6436,1.6433,1.64355,1602900003.0
2007-04-27 15:05:00,1.6436,1.6436,1.643,1.6433,1794300014.0
2007-04-27 15:10:00,1.64325,1.6433,1.6431,1.6433,940800004.0
2007-04-27 15:15:00,1.64325,1.6434,1.64265,1.64325,3354499996.0
2007-04-27 15:20:00,1.6432,1.6434,1.64295,1.6431,1637099996.0
2007-04-27 15:25:00,1.6431,1.6432,1.6429,1.643,2090199994.0
2007-04-27 15:30:00,1.643,1.6431,1.64285,1.64295,1356000001.0
2007-04-27 15:35:00,1.643,1.6434,1.64285,1.6433,2275299998.0
2007-04-27 15:40:00,1.6433,1.6436,1.64315,1.6433,1387799997.0
2007-04-27 15:45:00,1.6433,1.6434,1.64315,1.64325,3240599996.0
2007-04-27 15:50:00,1.64325,1.6436,1.64315,1.6436,1894499982.0
2007-04-27 15:55:00,1.6436,1.6437,1.6435,1.6436,1325500001.0
2007-04-27 16:00:00,1.6436,1.6441,1.6435,1.6437,5348100000.0
2007-04-27 16:05:00,1.6438,1.644,1.64365,1.6438,3531400007.0
2007-04-27 16:10:00,1.6438,1.6441,1.64365,1.6441,3077299996.0
2007-04-27 16:15:00,1.644,1.6442,1.64385,1.6442,3954400005.0
2007-04-27 16:20:00,1.6442,1.6444,1.6439,1.6443,2296100011.0
2007-04-27 16:25:00,1.6442,1.6443,1.64405,1.6442,1148399995.0
2007-04-27 16:30:00,1.6442,1.6447,1.6441,1.6446,3499999984.0
2007-04-27 16:35:00,1.6446,1.6446,1.644,1.6441,3098600008.0
2007-04-27 16:40:00,1.64415,1.6443,1.644,1.6442,2350499992.0
2007-04-27 16:45:00,1.6442,1.6443,1.6439,1.6443,3366699999.0
2007-04-27 16:50:00,1.6443,1.6448,1.6441,1.6447,2700500002.0
2007-04-27 16:55:00,1.6446,1.6448,1.64435,1.6447,4181499995.0
2007-04-27 17:00:00,1.6447,1.6449,1.6442,1.6448,5871099984.0
2007-04-27 17:05:00,1.6448,1.645,1.6442,1.6449,5672400008.0
2007-04-27 17:10:00,1.6449,1.6455,1.6446,1.6455,6171499994.0
2007-04-27 17:15:00,1.6454,1.6465,1.6451,1.6455,7100699982.0
2007-04-27 17:20:00,1.6456,1.6456,1.64495,1.6455,4332300000.0
2007-04-27 17:25:00,1.6455,1.6456,1.6451,1.6453,5302099993.0
2007-04-27 17:30:00,1.6455,1.64555,1.6451,1.6455,4183700000.0
2007-04-27 17:35:00,1.64545,1.646,1.6452,1.6459,4876899995.0
2007-04-27 17:40:00,1.6459,1.6459,1.6455,1.6457,2800099987.0
2007-04-27 17:45:00,1.6457,1.6458,1.6454,1.6455,1282399986.0
2007-04-27 17:50:00,1.6455,1.6456,1.64525,1.6454,1346299991.0
2007-04-27 17:55:00,1.6454,1.6461,1.64535,1.646,1268599999.0
2007-04-27 18:00:00,1.646,1.6462,1.64585,1.6461,1482300005.0
2007-04-27 18:05:00,1.6461,1.6461,1.6457,1.646,1736499997.0
2007-04-27 18:10:00,1.646,1.6461,1.6456,1.646,2795699990.0
2007-04-27 18:15:00,1.646,1.6463,1.6459,1.6461,2794299996.0
2007-04-27 18:20:00,1.6461,1.6465,1.6461,1.64615,1721200000.0
2007-04-27 18:25:00,1.6463,1.6463,1.646,1.6461,2195500015.0
2007-04-27 18:30:00,1.6461,1.6462,1.6459,1.6461,2386700009.0
2007-04-27 18:35:00,1.6461,1.6462,1.646,1.6461,533900000.0
2007-04-27 18:40:00,1.6461,1.6462,1.646,1.646,1038500000.0
2007-04-27 18:45:00,1.646,1.6461,1.6459,1.646,991200005.0
2007-04-27 18:50:00,1.646,1.6462,1.646,1.6462,1274100000.0
2007-04-27 18:55:00,1.6462,1.6463,1.646,1.6463,1242400001.0
2007-04-27 19:00:00,1.6463,1.6464,1.6461,1.6464,1147999999.0
2007-04-27 19:05:00,1.6463,1.6464,1.64615,1.6463,1176999997.0
2007-04-27 19:10:00,1.64584,1.6463,1.64584,1.6463,1360100002.0
2007-04-27 19:15:00,1.6463,1.6464,1.64615,1.6463,1906700005.0
2007-04-27 19:20:00,1.6463,1.6463,1.6462,1.6463,264100000.0
2007-04-27 19:25:00,1.6463,1.6463,1.6461,1.6461,661199998.0
2007-04-27 19:30:00,1.6462,1.6463,1.646,1.6462,1143200003.0
2007-04-27 19:35:00,1.6463,1.6463,1.646,1.6462,490300003.0
2007-04-27 19:40:00,1.6462,1.6462,1.646,1.6461,1846899993.0
2007-04-27 19:45:00,1.6462,1.6462,1.646,1.646,725100000.0
2007-04-27 19:50:00,1.646,1.6461,1.64595,1.6461,681800001.0
2007-04-27 19:55:00,1.6461,1.6461,1.64595,1.6461,712800002.0
2007-04-27 20:00:00,1.6461,1.6462,1.646,1.6461,1142400005.0
2007-04-27 20:05:00,1.64605,1.6464,1.64605,1.6463,1585300006.0
2007-04-27 20:10:00,1.6463,1.6463,1.64605,1.64625,726199998.0
2007-04-27 20:15:00,1.64625,1.64625,1.6459,1.646,645299998.0
2007-04-27 20:20:00,1.646,1.646,1.6459,1.6459,1005100005.0
2007-04-27 20:25:00,1.6459,1.6463,1.6459,1.646,2339199994.0
2007-04-27 20:30:00,1.646,1.6461,1.6456,1.6458,632699998.0
2007-04-27 20:35:00,1.6458,1.6459,1.6458,1.6458,129200000.0
2007-04-27 20:40:00,1.6459,1.6459,1.6457,1.6458,399999998.0
2007-04-27 20:45:00,1.6458,1.6459,1.64575,1.6458,446300001.0
2007-04-27 20:50:00,1.6458,1.6461,1.64575,1.6459,1563100007.0
2007-04-27 20:55:00,1.6459,1.6462,1.6459,1.6461,2214300015.0
2007-04-27 21:00:00,1.6461,1.6462,1.6458,1.6459,994000000.0
2007-04-27 21:05:00,1.6459,1.646,1.6459,1.646,241300000.0
2007-04-27 21:10:00,1.646,1.6462,1.646,1.646,550200003.0
2007-04-27 21:15:00,1.646,1.6463,1.6458,1.6459,332300000.0
2007-04-27 21:20:00,1.646,1.646,1.6458,1.646,89900000.0
2007-04-27 21:25:00,1.646,1.646,1.6459,1.6459,180200001.0
2007-04-27 21:30:00,1.6459,1.646,1.6457,1.646,489700000.0
2007-04-27 21:35:00,1.646,1.646,1.6458,1.6459,114800000.0
2007-04-27 21:40:00,1.6459,1.6461,1.6454,1.6455,670699999.0
2007-04-27 21:45:00,1.6455,1.6455,1.6452,1.6455,820900003.0
2007-04-27 21:50:00,1.6455,1.6455,1.645,1.6452,755099997.0
2007-04-27 21:55:00,1.6452,1.6452,1.6446,1.6452,2731599985.0
2007-04-27 22:00:00,1.6452,1.6453,1.6451,1.6453,434500001.0
2007-04-27 22:05:00,1.6453,1.6456,1.64525,1.6454,703999999.0
2007-04-27 22:10:00,1.6454,1.6454,1.6453,1.6454,403800000.0
2007-04-27 22:15:00,1.64535,1.6455,1.64535,1.6455,194999999.0
2007-04-27 22:20:00,1.6455,1.6455,1.6452,1.64535,741000000.0
2007-04-27 22:25:00,1.64515,1.6454,1.64456,1.6453,429100000.0
2007-04-27 22:30:00,1.6454,1.6454,1.6449,1.64515,1082399998.0
2007-04-27 22:35:00,1.64515,1.6454,1.64515,1.6453,457199998.0
2007-04-27 22:40:00,1.6453,1.6456,1.6453,1.6456,462600000.0
2007-04-27 22:45:00,1.6455,1.6458,1.64495,1.6452,1173399996.0
2007-04-27 22:50:00,1.6452,1.6456,1.6452,1.6455,697999999.0
2007-04-27 22:55:00,1.6455,1.6459,1.6454,1.6458,604500000.0
2007-04-29 23:00:00,1.6423,1.64249,1.64151,1.64197,621799997.0
2007-04-29 23:05:00,1.64232,1.64232,1.64143,1.6417,1758299997.0
2007-04-29 23:10:00,1.64154,1.64217,1.64136,1.64198,1550400002.0
2007-04-29 23:15:00,1.64182,1.64222,1.64119,1.64215,1200999999.0
2007-04-29 23:20:00,1.64165,1.6422,1.64134,1.64153,1468000004.0
2007-04-29 23:25:00,1.6415,1.642,1.6415,1.6418,177500000.0
2007-04-29 23:30:00,1.64114,1.64214,1.64114,1.64177,2327099997.0
2007-04-29 23:35:00,1.64137,1.6419,1.64123,1.6418,908599997.0
2007-04-29 23:40:00,1.6416,1.64207,1.64146,1.6418,393199994.0
2007-04-29 23:45:00,1.6419,1.6419,1.64157,1.64186,272600000.0
2007-04-29 23:50:00,1.642,1.642,1.6413,1.6416,207600000.0
2007-04-29 23:55:00,1.6416,1.6419,1.6414,1.6419,244200001.0
2007-04-30 00:00:00,1.6418,1.6423,1.6417,1.6419,264100001.0
2007-04-30 00:05:00,1.6419,1.642,1.6414,1.6415,952100000.0
2007-04-30 00:10:00,1.6416,1.6419,1.6414,1.6419,481500000.0
2007-04-30 00:15:00,1.6418,1.6421,1.6418,1.6421,322600000.0
2007-04-30 00:20:00,1.6421,1.6423,1.6421,1.6423,482399999.0
2007-04-30 00:25:00,1.64225,1.6425,1.64225,1.6423,309200000.0
2007-04-30 00:30:00,1.6423,1.6424,1.6422,1.6423,381999999.0
2007-04-30 00:35:00,1.6423,1.6424,1.64225,1.64225,235400000.0
2007-04-30 00:40:00,1.6423,1.6424,1.64225,1.6423,282400000.0
2007-04-30 00:45:00,1.6423,1.6424,1.64225,1.6424,121500000.0
2007-04-30 00:50:00,1.6424,1.6424,1.64178,1.64221,373700002.0
2007-04-30 00:55:00,1.6424,1.6425,1.6423,1.6424,1137099995.0
2007-04-30 01:00:00,1.6423,1.6424,1.6422,1.6424,413099998.0
2007-04-30 01:05:00,1.6424,1.6424,1.6422,1.6423,203900000.0
2007-04-30 01:10:00,1.6423,1.6428,1.64225,1.64255,465100000.0
2007-04-30 01:15:00,1.6426,1.6433,1.6424,1.6432,878800000.0
2007-04-30 01:20:00,1.6432,1.6432,1.6426,1.6431,981800001.0
2007-04-30 01:25:00,1.6431,1.6432,1.64305,1.6431,594699999.0
2007-04-30 01:30:00,1.6431,1.6432,1.64305,1.6431,322500000.0
2007-04-30 01:35:00,1.6431,1.6432,1.64254,1.64281,788400006.0
2007-04-30 01:40:00,1.6431,1.6432,1.64295,1.643,455999999.0
2007-04-30 01:45:00,1.643,1.6435,1.6427,1.64345,805200000.0
2007-04-30 01:50:00,1.6435,1.6436,1.64345,1.6435,224100001.0
2007-04-30 01:55:00,1.6435,1.6437,1.64345,1.6435,423200000.0
2007-04-30 02:00:00,1.6436,1.6436,1.6435,1.6436,345100000.0
2007-04-30 02:05:00,1.64355,1.64385,1.64355,1.6437,499999998.0
2007-04-30 02:10:00,1.6437,1.6439,1.6434,1.6434,525600000.0
2007-04-30 02:15:00,1.6434,1.6437,1.64335,1.6434,397899999.0
2007-04-30 02:20:00,1.6435,1.6435,1.64335,1.6434,357700002.0
2007-04-30 02:25:00,1.6434,1.6437,1.6433,1.6435,507100000.0
2007-04-30 02:30:00,1.6435,1.6435,1.6432,1.6433,283400000.0
2007-04-30 02:35:00,1.6433,1.6435,1.6432,1.6435,534100000.0
2007-04-30 02:40:00,1.6434,1.6434,1.6433,1.6434,371599999.0
2007-04-30 02:45:00,1.6434,1.6434,1.6428,1.6428,802099999.0
2007-04-30 02:50:00,1.6428,1.643,1.6426,1.6429,839200001.0
2007-04-30 02:55:00,1.6429,1.643,1.6428,1.6429,520999999.0
2007-04-30 03:00:00,1.6429,1.643,1.64212,1.64234,1132799994.0
2007-04-30 03:05:00,1.6429,1.643,1.6425,1.643,289600000.0
2007-04-30 03:10:00,1.643,1.643,1.64285,1.6429,251400001.0
2007-04-30 03:15:00,1.64219,1.643,1.64219,1.643,138800000.0
2007-04-30 03:20:00,1.643,1.643,1.64285,1.6429,44800000.0
2007-04-30 03:25:00,1.64285,1.6429,1.64285,1.6429,209000000.0
2007-04-30 03:30:00,1.6429,1.643,1.6429,1.64295,40800000.0
2007-04-30 03:35:00,1.643,1.643,1.64285,1.6429,445800000.0
2007-04-30 03:40:00,1.6429,1.643,1.6429,1.643,256400000.0
2007-04-30 03:45:00,1.6429,1.643,1.64285,1.643,80000000.0
2007-04-30 03:50:00,1.643,1.643,1.64285,1.6429,298700000.0
2007-04-30 03:55:00,1.6429,1.643,1.64285,1.6429,52000000.0
2007-04-30 04:00:00,1.643,1.643,1.6424,1.643,175800004.0
2007-04-30 04:05:00,1.643,1.6431,1.64228,1.6427,263599997.0
2007-04-30 04:10:00,1.643,1.643,1.6429,1.643,121600000.0
2007-04-30 04:15:00,1.6429,1.643,1.6428,1.6429,404600003.0
2007-04-30 04:20:00,1.6429,1.643,1.64285,1.643,219500000.0
2007-04-30 04:25:00,1.643,1.6432,1.64285,1.64305,708299999.0
2007-04-30 04:30:00,1.6431,1.6434,1.64305,1.6432,387300000.0
2007-04-30 04:35:00,1.6432,1.6432,1.6431,1.6432,145600000.0
2007-04-30 04:40:00,1.6432,1.6434,1.64305,1.64305,262700000.0
2007-04-30 04:45:00,1.64305,1.6432,1.64268,1.64309,116400000.0
2007-04-30 04:50:00,1.6431,1.6435,1.64305,1.6432,224900000.0
2007-04-30 04:55:00,1.6432,1.6432,1.64246,1.64278,319700004.0
2007-04-30 05:00:00,1.6431,1.64325,1.64265,1.6432,163900000.0
2007-04-30 05:05:00,1.6431,1.6434,1.64251,1.6432,189200001.0
2007-04-30 05:10:00,1.64291,1.6432,1.64251,1.64315,212000003.0
2007-04-30 05:15:00,1.64295,1.6433,1.64247,1.6431,217300000.0
2007-04-30 05:20:00,1.6431,1.6431,1.6425,1.64296,707999997.0
2007-04-30 05:25:00,1.6431,1.6434,1.64305,1.6434,210100001.0
2007-04-30 05:30:00,1.6434,1.6435,1.6432,1.6433,404800000.0
2007-04-30 05:35:00,1.6433,1.6434,1.64325,1.64335,258000001.0
2007-04-30 05:40:00,1.64329,1.6437,1.64285,1.6436,471699999.0
2007-04-30 05:45:00,1.6436,1.6441,1.64355,1.6439,687700001.0
2007-04-30 05:50:00,1.6439,1.6439,1.64335,1.6434,718500000.0
2007-04-30 05:55:00,1.6434,1.6437,1.6434,1.6435,827200008.0
2007-04-30 06:00:00,1.6436,1.6437,1.64317,1.64347,328800000.0
2007-04-30 06:05:00,1.6436,1.6436,1.64336,1.64345,189500000.0
2007-04-30 06:10:00,1.6435,1.6436,1.6434,1.6436,520699999.0
2007-04-30 06:15:00,1.6436,1.6436,1.6434,1.6435,607500001.0
2007-04-30 06:20:00,1.6435,1.6436,1.64345,1.6436,528600002.0
2007-04-30 06:25:00,1.6436,1.6437,1.64302,1.64335,348000002.0
2007-04-30 06:30:00,1.6435,1.64365,1.64288,1.64339,443799998.0
2007-04-30 06:35:00,1.6436,1.6436,1.64335,1.6434,274299997.0
2007-04-30 06:40:00,1.6434,1.6437,1.6434,1.6435,855500001.0
2007-04-30 06:45:00,1.6435,1.6437,1.64345,1.6435,701400000.0
2007-04-30 06:50:00,1.6435,1.6437,1.64312,1.64338,1520900002.0
2007-04-30 06:55:00,1.6435,1.6435,1.64315,1.64315,801899997.0
2007-04-30 07:00:00,1.6431,1.6431,1.64285,1.6429,552000000.0
2007-04-30 07:05:00,1.6429,1.643,1.64285,1.6429,427699999.0
2007-04-30 07:10:00,1.6429,1.6431,1.6429,1.6429,677400000.0
2007-04-30 07:15:00,1.6429,1.6431,1.64285,1.6429,939399999.0
2007-04-30 07:20:00,1.6429,1.64305,1.64265,1.6428,741400004.0
2007-04-30 07:25:00,1.6429,1.643,1.6427,1.6429,648200000.0
2007-04-30 07:30:00,1.6429,1.6431,1.6429,1.643,91200000.0
2007-04-30 07:35:00,1.643,1.6431,1.6428,1.6429,659500002.0
2007-04-30 07:40:00,1.6429,1.6437,1.64285,1.643,1482600008.0
2007-04-30 07:45:00,1.643,1.6432,1.64236,1.6431,769500002.0
2007-04-30 07:50:00,1.6431,1.6432,1.64295,1.643,854099998.0
2007-04-30 07:55:00,1.643,1.6435,1.64237,1.6431,574100001.0
2007-04-30 08:00:00,1.6431,1.6435,1.6427,1.6427,1639300005.0
2007-04-30 08:05:00,1.6426,1.6428,1.6423,1.6427,1818000002.0
2007-04-30 08:10:00,1.6427,1.6428,1.6425,1.6426,1937299997.0
2007-04-30 08:15:00,1.6426,1.6426,1.64245,1.6425,444400000.0
2007-04-30 08:20:00,1.6425,1.6428,1.64245,1.6428,657200000.0
2007-04-30 08:25:00,1.64285,1.6434,1.64265,1.6432,1101999998.0
2007-04-30 08:30:00,1.6432,1.6438,1.64315,1.6432,900600000.0
2007-04-30 08:35:00,1.6432,1.6436,1.6431,1.6431,1154899997.0
2007-04-30 08:40:00,1.6431,1.6439,1.64305,1.6437,1388399996.0
2007-04-30 08:45:00,1.6437,1.6441,1.6437,1.6441,1004399997.0
2007-04-30 08:50:00,1.6441,1.6442,1.64365,1.64365,2205699991.0
2007-04-30 08:55:00,1.6437,1.64385,1.64345,1.6437,1449099997.0
2007-04-30 09:00:00,1.6437,1.6437,1.64335,1.64355,1916600001.0
2007-04-30 09:05:00,1.6436,1.6438,1.64355,1.6436,450500000.0
2007-04-30 09:10:00,1.6436,1.6438,1.6435,1.64355,562199997.0
2007-04-30 09:15:00,1.64365,1.6442,1.64365,1.64395,1146899990.0
2007-04-30 09:20:00,1.64395,1.6442,1.6434,1.6434,1591799993.0
2007-04-30 09:25:00,1.6434,1.6434,1.6428,1.6429,1012900000.0
2007-04-30 09:30:00,1.6429,1.6433,1.64265,1.6432,1208299999.0
2007-04-30 09:35:00,1.6433,1.6438,1.64295,1.6433,1720499992.0
2007-04-30 09:40:00,1.6433,1.6434,1.64305,1.64305,417900000.0
2007-04-30 09:45:00,1.6431,1.6432,1.64295,1.643,443899998.0
2007-04-30 09:50:00,1.6431,1.6431,1.64285,1.6429,963000002.0
2007-04-30 09:55:00,1.6429,1.643,1.6427,1.6428,765599999.0
2007-04-30 10:00:00,1.6428,1.6433,1.6428,1.64325,946999999.0
2007-04-30 10:05:00,1.64325,1.64335,1.64285,1.643,1560899998.0
2007-04-30 10:10:00,1.643,1.6432,1.6429,1.6431,2024799999.0
2007-04-30 10:15:00,1.6431,1.6434,1.6431,1.6433,1537100000.0
2007-04-30 10:20:00,1.64325,1.6434,1.64295,1.6432,1650600025.0
2007-04-30 10:25:00,1.6433,1.6437,1.6432,1.6435,2205700019.0
2007-04-30 10:30:00,1.6435,1.644,1.64345,1.6438,1719200016.0
2007-04-30 10:35:00,1.6438,1.644,1.64365,1.6439,1357200032.0
2007-04-30 10:40:00,1.6439,1.6442,1.6438,1.644,3085200042.0
2007-04-30 10:45:00,1.644,1.6442,1.64385,1.6441,965200018.0
2007-04-30 10:50:00,1.644,1.6443,1.64395,1.6441,1445300012.0
2007-04-30 10:55:00,1.64415,1.6444,1.64339,1.6441,1076700007.0
2007-04-30 11:00:00,1.6441,1.6449,1.6441,1.6446,1619000001.0
2007-04-30 11:05:00,1.6446,1.6448,1.64425,1.6444,1944400014.0
2007-04-30 11:10:00,1.6444,1.6449,1.64435,1.6448,1040600007.0
2007-04-30 11:15:00,1.6448,1.6449,1.6446,1.6448,1589000001.0
2007-04-30 11:20:00,1.6448,1.6449,1.64465,1.6447,1801500002.0
2007-04-30 11:25:00,1.6447,1.6447,1.64455,1.64455,807600002.0
2007-04-30 11:30:00,1.64455,1.6448,1.64455,1.6447,708700005.0
2007-04-30 11:35:00,1.6447,1.6448,1.6446,1.6447,1697700013.0
2007-04-30 11:40:00,1.6447,1.6449,1.6446,1.6448,1285499993.0
2007-04-30 11:45:00,1.6448,1.6448,1.64435,1.6445,1543900006.0
2007-04-30 11:50:00,1.6446,1.645,1.6445,1.6448,784799999.0
2007-04-30 11:55:00,1.64485,1.6453,1.64485,1.6453,1231699998.0
2007-04-30 12:00:00,1.6453,1.6458,1.64525,1.6457,2258500001.0
2007-04-30 12:05:00,1.6457,1.6459,1.6453,1.6454,1708800006.0
2007-04-30 12:10:00,1.6454,1.6455,1.64535,1.6454,461100000.0
2007-04-30 12:15:00,1.6454,1.6457,1.64535,1.6455,1017700007.0
2007-04-30 12:20:00,1.6455,1.6456,1.64515,1.6454,501400004.0
2007-04-30 12:25:00,1.64535,1.6456,1.6452,1.6455,593999998.0
2007-04-30 12:30:00,1.6455,1.6455,1.645,1.6452,1596699999.0
2007-04-30 12:35:00,1.6452,1.6455,1.6451,1.6454,1086400003.0
2007-04-30 12:40:00,1.6454,1.6455,1.6451,1.6452,783000001.0
2007-04-30 12:45:00,1.6452,1.6452,1.6449,1.6451,990400002.0
2007-04-30 12:50:00,1.6451,1.6452,1.64505,1.6451,1128899998.0
2007-04-30 12:55:00,1.6451,1.6454,1.64505,1.64535,825799999.0
2007-04-30 13:00:00,1.64535,1.6455,1.6452,1.64525,780600001.0
2007-04-30 13:05:00,1.64525,1.6456,1.64525,1.6455,1028999998.0
2007-04-30 13:10:00,1.6455,1.6456,1.6454,1.6455,296000000.0
2007-04-30 13:15:00,1.6455,1.6456,1.6455,1.64555,194499999.0
2007-04-30 13:20:00,1.64555,1.6456,1.64555,1.6456,268999998.0
2007-04-30 13:25:00,1.6456,1.6456,1.6454,1.6455,614799995.0
2007-04-30 13:30:00,1.6455,1.6457,1.6455,1.6456,464400000.0
2007-04-30 13:35:00,1.6456,1.6457,1.64545,1.6455,762800001.0
2007-04-30 13:40:00,1.6455,1.6456,1.64535,1.6456,695899996.0
2007-04-30 13:45:00,1.6456,1.6456,1.64512,1.64541,1064099997.0
2007-04-30 13:50:00,1.6455,1.6458,1.64545,1.6457,969999997.0
2007-04-30 13:55:00,1.64565,1.6458,1.64555,1.6457,1099799996.0
2007-04-30 14:00:00,1.6458,1.6461,1.6458,1.64595,2011399990.0
2007-04-30 14:05:00,1.64595,1.6461,1.64585,1.6459,991599999.0
2007-04-30 14:10:00,1.6459,1.6461,1.64565,1.64575,2594899988.0
2007-04-30 14:15:00,1.64575,1.6458,1.6456,1.6457,2332979987.0
2007-04-30 14:20:00,1.6457,1.6459,1.6453,1.64555,2942700020.0
2007-04-30 14:25:00,1.64555,1.6456,1.6454,1.6456,1184000002.0
2007-04-30 14:30:00,1.6455,1.6462,1.6453,1.6456,3323499994.0
2007-04-30 14:35:00,1.6456,1.6461,1.64555,1.646,2003400000.0
2007-04-30 14:40:00,1.6459,1.6461,1.6457,1.6458,3037100009.0
2007-04-30 14:45:00,1.64575,1.6459,1.64555,1.6458,2312800000.0
2007-04-30 14:50:00,1.6459,1.6459,1.6454,1.6456,2096100007.0
2007-04-30 14:55:00,1.6457,1.6457,1.64535,1.64545,2465899975.0
2007-04-30 15:00:00,1.6455,1.6456,1.64535,1.6455,1346999992.0
2007-04-30 15:05:00,1.6456,1.6459,1.6456,1.64565,2336400000.0
2007-04-30 15:10:00,1.64565,1.6459,1.6456,1.6457,2746899992.0
2007-04-30 15:15:00,1.6457,1.646,1.64565,1.646,1269999993.0
2007-04-30 15:20:00,1.646,1.646,1.64555,1.6456,1521300003.0
2007-04-30 15:25:00,1.6456,1.6459,1.6454,1.64565,2077099999.0
2007-04-30 15:30:00,1.6457,1.6458,1.6452,1.6455,2721699987.0
2007-04-30 15:35:00,1.64545,1.6457,1.64535,1.6456,3108699984.0
2007-04-30 15:40:00,1.64555,1.6457,1.6454,1.6456,2953099991.0
2007-04-30 15:45:00,1.6457,1.6457,1.64535,1.6454,1928600001.0
2007-04-30 15:50:00,1.6455,1.6456,1.64525,1.6455,2406099992.0
2007-04-30 15:55:00,1.6455,1.6457,1.64545,1.6456,2539400007.0
2007-04-30 16:00:00,1.6456,1.6456,1.64525,1.6453,2355099994.0
2007-04-30 16:05:00,1.6453,1.6456,1.64515,1.6455,1820599999.0
2007-04-30 16:10:00,1.64545,1.6455,1.64515,1.6452,2254100012.0
2007-04-30 16:15:00,1.6452,1.6452,1.6444,1.6446,4394399998.0
2007-04-30 16:20:00,1.6446,1.6447,1.6444,1.6446,2274999999.0
2007-04-30 16:25:00,1.6446,1.6448,1.6445,1.6445,2216200000.0
2007-04-30 16:30:00,1.6445,1.6448,1.64445,1.6447,2903500005.0
2007-04-30 16:35:00,1.6447,1.6448,1.64445,1.64465,6160699990.0
2007-04-30 16:40:00,1.64465,1.6452,1.64465,1.6449,5970699984.0
2007-04-30 16:45:00,1.6449,1.6455,1.6449,1.64545,4148199994.0
2007-04-30 16:50:00,1.6455,1.6459,1.64545,1.6459,4077299990.0
2007-04-30 16:55:00,1.6459,1.6468,1.6459,1.6467,5564899999.0
2007-04-30 17:00:00,1.64675,1.6472,1.64665,1.64665,5407100010.0
2007-04-30 17:05:00,1.64665,1.6473,1.64665,1.6472,4639599987.0
2007-04-30 17:10:00,1.6472,1.6479,1.64715,1.6478,4040500014.0
2007-04-30 17:15:00,1.6478,1.648,1.6472,1.6472,6028400017.0
2007-04-30 17:20:00,1.6472,1.6475,1.6468,1.6475,8080800023.0
2007-04-30 17:25:00,1.6474,1.6476,1.6469,1.6471,6985200019.0
2007-04-30 17:30:00,1.6471,1.6474,1.64695,1.6473,4143799987.0
2007-04-30 17:35:00,1.6473,1.6478,1.64725,1.64755,5027099994.0
2007-04-30 17:40:00,1.64755,1.64785,1.64745,1.6477,3124500011.0
2007-04-30 17:45:00,1.64765,1.6483,1.64765,1.64815,5515200014.0
2007-04-30 17:50:00,1.64815,1.6483,1.6478,1.648,4465400003.0
2007-04-30 17:55:00,1.64795,1.648,1.64785,1.6479,1702199997.0
2007-04-30 18:00:00,1.6479,1.6479,1.64775,1.6479,2413700003.0
2007-04-30 18:05:00,1.6479,1.648,1.64775,1.648,3085300004.0
2007-04-30 18:10:00,1.648,1.6483,1.648,1.6483,866000008.0
2007-04-30 18:15:00,1.6483,1.6483,1.64805,1.64805,2401799985.0
2007-04-30 18:20:00,1.6481,1.6483,1.64805,1.6482,2541400020.0
2007-04-30 18:25:00,1.6482,1.6484,1.64795,1.648,2495700009.0
2007-04-30 18:30:00,1.648,1.6484,1.64795,1.648,3820700024.0
2007-04-30 18:35:00,1.648,1.6482,1.6479,1.6481,2961700032.0
2007-04-30 18:40:00,1.6481,1.6483,1.6481,1.6482,215000003.0
2007-04-30 18:45:00,1.64798,1.6483,1.64778,1.6483,316100003.0
2007-04-30 18:50:00,1.6483,1.6483,1.648,1.648,1510300003.0
2007-04-30 18:55:00,1.64805,1.6482,1.6478,1.64785,1377000001.0
2007-04-30 19:00:00,1.6479,1.648,1.64775,1.6479,1107299998.0
2007-04-30 19:05:00,1.6479,1.648,1.6478,1.6479,1217300006.0
2007-04-30 19:10:00,1.6479,1.6482,1.64765,1.6478,5190199994.0
2007-04-30 19:15:00,1.6478,1.6479,1.6475,1.64775,3176499988.0
2007-04-30 19:20:00,1.64775,1.648,1.6477,1.6479,2203400007.0
2007-04-30 19:25:00,1.6479,1.648,1.64785,1.64795,1883800000.0
2007-04-30 19:30:00,1.64795,1.6482,1.6479,1.6481,3588500012.0
2007-04-30 19:35:00,1.64815,1.6484,1.6481,1.6484,1429976943.0
2007-04-30 19:40:00,1.6484,1.6484,1.64795,1.648,1454500008.0
2007-04-30 19:45:00,1.648,1.6481,1.6478,1.6479,1655600011.0
2007-04-30 19:50:00,1.6478,1.6481,1.6478,1.6479,1022100002.0
2007-04-30 19:55:00,1.6479,1.64805,1.6478,1.6478,1026300006.0
2007-04-30 20:00:00,1.6478,1.648,1.6477,1.648,2521500012.0
2007-04-30 20:05:00,1.648,1.64805,1.6477,1.64785,1819299997.0
2007-04-30 20:10:00,1.6479,1.648,1.6479,1.64795,774600013.0
2007-04-30 20:15:00,1.64795,1.6482,1.6479,1.6482,803500004.0
2007-04-30 20:20:00,1.6482,1.6482,1.648,1.6481,469400006.0
2007-04-30 20:25:00,1.64825,1.6483,1.64805,1.64815,865700003.0
2007-04-30 20:30:00,1.6482,1.6482,1.64815,1.6482,661099999.0
2007-04-30 20:35:00,1.6482,1.6484,1.64815,1.64825,2170899997.0
2007-04-30 20:40:00,1.64825,1.6484,1.6482,1.6483,1818599998.0
2007-04-30 20:45:00,1.6483,1.6486,1.64825,1.6486,3255400014.0
2007-04-30 20:50:00,1.6486,1.6486,1.64845,1.6485,1962200002.0
2007-04-30 20:55:00,1.6485,1.6486,1.64825,1.6485,4163000005.0
2007-04-30 21:00:00,1.64845,1.6487,1.64845,1.6486,1895999995.0
2007-04-30 21:05:00,1.6486,1.6486,1.6482,1.6483,1254099995.0
2007-04-30 21:10:00,1.6483,1.6484,1.64792,1.6483,1090400002.0
2007-04-30 21:15:00,1.64835,1.6487,1.6483,1.6484,1711199986.0
2007-04-30 21:20:00,1.6485,1.6486,1.64825,1.6483,3609099975.0
2007-04-30 21:25:00,1.6483,1.6483,1.6482,1.6483,964799996.0
2007-04-30 21:30:00,1.6483,1.6483,1.64782,1.6482,598399996.0
2007-04-30 21:35:00,1.6482,1.6483,1.64805,1.6481,1292500005.0
2007-04-30 21:40:00,1.6481,1.6484,1.64805,1.6483,1724199995.0
2007-04-30 21:45:00,1.6483,1.6485,1.64805,1.6481,1651199995.0
2007-04-30 21:50:00,1.64815,1.6482,1.6479,1.6482,2302699980.0
2007-04-30 21:55:00,1.6482,1.6482,1.64776,1.6481,805299997.0
2007-04-30 22:00:00,1.6481,1.6481,1.6478,1.6478,1316799993.0
2007-04-30 22:05:00,1.6478,1.6479,1.6475,1.6475,1521399986.0
2007-04-30 22:10:00,1.6477,1.6479,1.6476,1.6476,1786199984.0
2007-04-30 22:15:00,1.6477,1.6478,1.6475,1.6476,2918199986.0
2007-04-30 22:20:00,1.6476,1.6476,1.6475,1.6475,1022099999.0
2007-04-30 22:25:00,1.6475,1.64765,1.64745,1.6476,687799999.0
2007-04-30 22:30:00,1.6477,1.6478,1.64745,1.64765,1335500001.0
2007-04-30 22:35:00,1.64715,1.6477,1.64705,1.6476,571399996.0
2007-04-30 22:40:00,1.6475,1.6479,1.6475,1.6479,1361500000.0
2007-04-30 22:45:00,1.6479,1.6481,1.6473,1.6474,2321599987.0
2007-04-30 22:50:00,1.6474,1.6474,1.6471,1.6473,1694600001.0
2007-04-30 22:55:00,1.6472,1.6476,1.6472,1.6475,551500001.0
2007-04-30 23:00:00,1.6475,1.6475,1.64668,1.6474,328099999.0
2007-04-30 23:05:00,1.6474,1.6475,1.64702,1.6473,247300001.0
2007-04-30 23:10:00,1.6475,1.6476,1.6474,1.6474,287800000.0
2007-04-30 23:15:00,1.6474,1.6478,1.64727,1.6474,883299999.0
2007-04-30 23:20:00,1.6474,1.6474,1.6472,1.6472,384799992.0
2007-04-30 23:25:00,1.6472,1.6475,1.6472,1.64735,347699994.0
2007-04-30 23:30:00,1.6475,1.648,1.64732,1.64785,940199992.0
2007-04-30 23:35:00,1.64785,1.6481,1.6476,1.64785,875399994.0
2007-04-30 23:40:00,1.64785,1.64795,1.6474,1.6475,1050300002.0
2007-04-30 23:45:00,1.6475,1.64775,1.64665,1.64732,1494599994.0
2007-04-30 23:50:00,1.6475,1.6475,1.6472,1.6474,315299999.0
2007-04-30 23:55:00,1.6474,1.6474,1.647,1.64715,234299999.0
2007-05-01 00:00:00,1.64715,1.64715,1.64693,1.647,635200001.0
2007-05-01 00:05:00,1.647,1.64719,1.6467,1.6468,737000000.0
2007-05-01 00:10:00,1.6468,1.6471,1.6468,1.647,715999995.0
2007-05-01 00:15:00,1.647,1.6471,1.64618,1.64701,289500000.0
2007-05-01 00:20:00,1.6471,1.6471,1.64665,1.6468,346400000.0
2007-05-01 00:25:00,1.6468,1.6468,1.64624,1.64624,300300000.0
2007-05-01 00:30:00,1.64648,1.6469,1.64643,1.6468,379200001.0
2007-05-01 00:35:00,1.6468,1.6469,1.64675,1.6469,410200000.0
2007-05-01 00:40:00,1.6469,1.647,1.64675,1.6469,708499998.0
2007-05-01 00:45:00,1.6469,1.6469,1.64655,1.6466,1548199997.0
2007-05-01 00:50:00,1.6466,1.6471,1.64655,1.64685,2274399999.0
2007-05-01 00:55:00,1.64685,1.6469,1.64658,1.64685,291100000.0
2007-05-01 01:00:00,1.6469,1.64705,1.6467,1.6469,167200000.0
2007-05-01 01:05:00,1.6469,1.647,1.6468,1.6468,396399998.0
2007-05-01 01:10:00,1.64685,1.6469,1.64675,1.6468,374600002.0
2007-05-01 01:15:00,1.6469,1.647,1.6469,1.647,429899999.0
2007-05-01 01:20:00,1.647,1.647,1.64675,1.64695,664499997.0
2007-05-01 01:25:00,1.6469,1.647,1.64647,1.647,596800006.0
2007-05-01 01:30:00,1.647,1.647,1.64626,1.6468,540800006.0
2007-05-01 01:35:00,1.64685,1.647,1.64625,1.64669,558599995.0
2007-05-01 01:40:00,1.64675,1.6472,1.64665,1.647,1312000013.0
2007-05-01 01:45:00,1.647,1.6471,1.64674,1.6471,1037099996.0
2007-05-01 01:50:00,1.6471,1.6471,1.64675,1.6468,270499997.0
2007-05-01 01:55:00,1.6468,1.647,1.6468,1.6469,1138800000.0
2007-05-01 02:00:00,1.6469,1.6469,1.64685,1.64685,389500001.0
2007-05-01 02:05:00,1.6469,1.6469,1.64675,1.6469,368400001.0
2007-05-01 02:10:00,1.6469,1.6469,1.6467,1.6467,624799999.0
2007-05-01 02:15:00,1.6467,1.64675,1.64627,1.64651,602899998.0
2007-05-01 02:20:00,1.64675,1.6469,1.64665,1.6467,369200001.0
2007-05-01 02:25:00,1.6467,1.6467,1.6466,1.6466,205900000.0
2007-05-01 02:30:00,1.64638,1.6467,1.64601,1.6467,292800000.0
2007-05-01 02:35:00,1.6467,1.6467,1.6458,1.6466,597400003.0
2007-05-01 02:40:00,1.6466,1.6466,1.64597,1.6466,442900001.0
2007-05-01 02:45:00,1.6466,1.6468,1.64638,1.64665,402999998.0
2007-05-01 02:50:00,1.6467,1.6468,1.6466,1.6466,666700000.0
2007-05-01 02:55:00,1.6466,1.6466,1.6465,1.64655,529000000.0
2007-05-01 03:00:00,1.64655,1.64665,1.6465,1.6465,1199100002.0
2007-05-01 03:05:00,1.6465,1.6467,1.6464,1.6467,1367100002.0
2007-05-01 03:10:00,1.6467,1.6467,1.64645,1.64645,1227199996.0
2007-05-01 03:15:00,1.6466,1.6467,1.64645,1.64645,1870799991.0
2007-05-01 03:20:00,1.6465,1.647,1.64645,1.6468,1098799989.0
2007-05-01 03:25:00,1.6468,1.6468,1.64675,1.6468,217700000.0
2007-05-01 03:30:00,1.64662,1.6468,1.64632,1.6468,737800001.0
2007-05-01 03:35:00,1.6468,1.6468,1.64675,1.64675,1035899998.0
2007-05-01 03:40:00,1.6468,1.6468,1.64615,1.64625,420500000.0
2007-05-01 03:45:00,1.6468,1.6469,1.64645,1.6469,376800000.0
2007-05-01 03:50:00,1.6469,1.64725,1.64675,1.6471,2570699993.0
2007-05-01 03:55:00,1.6471,1.64765,1.6469,1.64745,1749499991.0
2007-05-01 04:00:00,1.64745,1.6477,1.64735,1.6475,774500000.0
2007-05-01 04:05:00,1.6475,1.6477,1.6473,1.6475,1165299993.0
2007-05-01 04:10:00,1.6476,1.6477,1.6474,1.6476,1550400007.0
2007-05-01 04:15:00,1.6476,1.6478,1.6473,1.6475,937800003.0
2007-05-01 04:20:00,1.6475,1.6478,1.6469,1.64745,1025700000.0
2007-05-01 04:25:00,1.6474,1.6477,1.6473,1.64765,314700000.0
2007-05-01 04:30:00,1.6476,1.6476,1.64709,1.6476,619800005.0
2007-05-01 04:35:00,1.6476,1.6476,1.6475,1.6476,391000002.0
2007-05-01 04:40:00,1.64765,1.6478,1.6475,1.64765,888100002.0
2007-05-01 04:45:00,1.64765,1.6477,1.64745,1.6475,638000004.0
2007-05-01 04:50:00,1.6475,1.6475,1.64706,1.64735,275000003.0
2007-05-01 04:55:00,1.6475,1.64765,1.64745,1.6475,408000000.0
2007-05-01 05:00:00,1.6475,1.6476,1.64745,1.64755,264200002.0
2007-05-01 05:05:00,1.6475,1.64761,1.64707,1.6475,261800000.0
2007-05-01 05:10:00,1.64718,1.6476,1.64711,1.6475,562200000.0
2007-05-01 05:15:00,1.64755,1.648,1.64755,1.64795,1205299995.0
2007-05-01 05:20:00,1.64795,1.6482,1.6478,1.6479,1620499999.0
2007-05-01 05:25:00,1.648,1.6483,1.64795,1.6481,1699900000.0
2007-05-01 05:30:00,1.6481,1.6483,1.648,1.6481,1058099993.0
2007-05-01 05:35:00,1.6481,1.6483,1.64795,1.6482,814300004.0
2007-05-01 05:40:00,1.64787,1.6482,1.64771,1.6482,350899997.0
2007-05-01 05:45:00,1.6483,1.6484,1.6482,1.6483,1034800000.0
2007-05-01 05:50:00,1.6483,1.6484,1.6481,1.6482,3510300025.0
2007-05-01 05:55:00,1.6482,1.6484,1.6481,1.6482,713600001.0
2007-05-01 06:00:00,1.6482,1.6482,1.64815,1.6482,705799991.0
2007-05-01 06:05:00,1.6482,1.6482,1.64785,1.6479,555800003.0
2007-05-01 06:10:00,1.6479,1.6481,1.64785,1.6481,449199998.0
2007-05-01 06:15:00,1.6481,1.6483,1.648,1.6481,675700006.0
2007-05-01 06:20:00,1.6481,1.64815,1.6479,1.6481,626700004.0
2007-05-01 06:25:00,1.6481,1.64815,1.64757,1.648,382299998.0
2007-05-01 06:30:00,1.6481,1.6483,1.64765,1.6482,387200000.0
2007-05-01 06:35:00,1.6482,1.6483,1.64787,1.6482,688699997.0
2007-05-01 06:40:00,1.6482,1.6482,1.64805,1.6482,706999999.0
2007-05-01 06:45:00,1.6482,1.6482,1.64805,1.6481,1427099997.0
2007-05-01 06:50:00,1.6481,1.6484,1.64805,1.6482,452900000.0
2007-05-01 06:55:00,1.64825,1.6484,1.6481,1.6482,589600000.0
2007-05-01 07:00:00,1.6482,1.6483,1.64805,1.6482,1207999998.0
2007-05-01 07:05:00,1.6482,1.6484,1.64805,1.6482,1439699991.0
2007-05-01 07:10:00,1.6482,1.6482,1.6477,1.64785,1233299997.0
2007-05-01 07:15:00,1.64785,1.648,1.6475,1.64785,1821899999.0
2007-05-01 07:20:00,1.6478,1.648,1.6477,1.6479,2429700004.0
2007-05-01 07:25:00,1.6479,1.648,1.6474,1.6479,2283699995.0
2007-05-01 07:30:00,1.6479,1.648,1.64722,1.64775,1736099992.0
2007-05-01 07:35:00,1.6479,1.648,1.6476,1.64775,1090999993.0
2007-05-01 07:40:00,1.6477,1.6483,1.6476,1.64815,3021199989.0
2007-05-01 07:45:00,1.6482,1.64845,1.648,1.64815,2765599998.0
2007-05-01 07:50:00,1.64815,1.6483,1.648,1.6482,2257999998.0
2007-05-01 07:55:00,1.6482,1.6482,1.64795,1.6482,1101099999.0
2007-05-01 08:00:00,1.6482,1.6482,1.64795,1.6481,2086999999.0
2007-05-01 08:05:00,1.6481,1.6485,1.64805,1.6484,1001400000.0
2007-05-01 08:10:00,1.6484,1.6484,1.64815,1.6482,698399998.0
2007-05-01 08:15:00,1.6483,1.6484,1.64815,1.64825,427100000.0
2007-05-01 08:20:00,1.6483,1.6488,1.64825,1.6487,1775900000.0
2007-05-01 08:25:00,1.6488,1.6493,1.64865,1.64925,1381099995.0
2007-05-01 08:30:00,1.6493,1.6494,1.64872,1.6493,1227699999.0
2007-05-01 08:35:00,1.6493,1.6493,1.64915,1.64925,735099999.0
2007-05-01 08:40:00,1.64925,1.6494,1.64905,1.6492,518399998.0
2007-05-01 08:45:00,1.6492,1.6494,1.64905,1.6491,1116599998.0
2007-05-01 08:50:00,1.6491,1.6492,1.64905,1.64905,350400000.0
2007-05-01 08:55:00,1.6491,1.6493,1.64905,1.64905,824599998.0
2007-05-01 09:00:00,1.64905,1.6492,1.64905,1.64915,147175000.0
2007-05-01 09:05:00,1.64915,1.64915,1.64855,1.6487,1427600003.0
2007-05-01 09:10:00,1.6487,1.6491,1.64845,1.6486,2972300001.0
2007-05-01 09:15:00,1.6486,1.6487,1.6485,1.6486,636100002.0
2007-05-01 09:20:00,1.6486,1.6486,1.64845,1.6486,878600002.0
2007-05-01 09:25:00,1.6486,1.6486,1.6482,1.6485,2702800000.0
2007-05-01 09:30:00,1.6485,1.6489,1.6482,1.6488,6698399997.0
2007-05-01 09:35:00,1.6488,1.6491,1.6487,1.6488,3824699991.0
2007-05-01 09:40:00,1.6488,1.64905,1.64835,1.6486,2802200000.0
2007-05-01 09:45:00,1.6487,1.6489,1.6485,1.6486,2667599993.0
2007-05-01 09:50:00,1.64865,1.649,1.6486,1.64895,2145899999.0
2007-05-01 09:55:00,1.64895,1.6491,1.64825,1.649,1407099999.0
2007-05-01 10:00:00,1.649,1.6495,1.649,1.6492,3018499991.0
2007-05-01 10:05:00,1.6492,1.6492,1.6489,1.6492,2204299998.0
2007-05-01 10:10:00,1.6492,1.6492,1.64845,1.64845,2275799999.0
2007-05-01 10:15:00,1.64845,1.64875,1.6484,1.64865,1407199996.0
2007-05-01 10:20:00,1.64865,1.6487,1.64845,1.64845,3377899971.0
2007-05-01 10:25:00,1.64845,1.6486,1.6484,1.6485,1323400002.0
2007-05-01 10:30:00,1.6485,1.6487,1.6483,1.6485,2515199987.0
2007-05-01 10:35:00,1.6485,1.6486,1.6482,1.6483,2548200001.0
2007-05-01 10:40:00,1.6483,1.6483,1.64805,1.6482,1234899988.0
2007-05-01 10:45:00,1.64815,1.6484,1.6481,1.6482,1438300000.0
2007-05-01 10:50:00,1.6482,1.6486,1.64805,1.6484,3344999985.0
2007-05-01 10:55:00,1.6484,1.6484,1.6481,1.6483,628199999.0
2007-05-01 11:00:00,1.6483,1.6484,1.64825,1.64825,470699999.0
2007-05-01 11:05:00,1.6483,1.6485,1.64825,1.6484,1157399998.0
2007-05-01 11:10:00,1.6484,1.6486,1.64783,1.6482,1361299996.0
2007-05-01 11:15:00,1.6484,1.6485,1.64805,1.64815,1245799998.0
2007-05-01 11:20:00,1.6482,1.6483,1.6478,1.6478,1459199998.0
2007-05-01 11:25:00,1.648,1.648,1.64715,1.6473,3703499993.0
2007-05-01 11:30:00,1.6473,1.6476,1.64705,1.6472,2310599996.0
2007-05-01 11:35:00,1.6472,1.6474,1.64715,1.6472,1060799996.0
2007-05-01 11:40:00,1.6472,1.6472,1.6467,1.6469,1567099994.0
2007-05-01 11:45:00,1.647,1.647,1.6466,1.64665,1682199997.0
2007-05-01 11:50:00,1.64665,1.64695,1.6465,1.6469,1265400001.0
2007-05-01 11:55:00,1.6469,1.6474,1.64685,1.6469,1000900003.0
2007-05-01 12:00:00,1.6469,1.647,1.64675,1.6469,1112499998.0
2007-05-01 12:05:00,1.6469,1.647,1.64619,1.6469,1463600001.0
2007-05-01 12:10:00,1.6469,1.647,1.64675,1.647,1573199999.0
2007-05-01 12:15:00,1.647,1.647,1.64665,1.6469,1010399996.0
2007-05-01 12:20:00,1.6469,1.6471,1.6467,1.6468,1654118556.0
2007-05-01 12:25:00,1.6469,1.647,1.64675,1.647,1806999998.0
2007-05-01 12:30:00,1.647,1.6472,1.64665,1.6469,2166099983.0
2007-05-01 12:35:00,1.6469,1.6475,1.6469,1.64725,2292499995.0
2007-05-01 12:40:00,1.64725,1.6474,1.64695,1.6473,1264199997.0
2007-05-01 12:45:00,1.6473,1.6477,1.6473,1.6475,1625499996.0
2007-05-01 12:50:00,1.6475,1.6478,1.6475,1.6478,1099400001.0
2007-05-01 12:55:00,1.6478,1.6485,1.64765,1.64825,2865499985.0
2007-05-01 13:00:00,1.64825,1.6488,1.64815,1.6485,1605099988.0
2007-05-01 13:05:00,1.6485,1.6487,1.64835,1.6486,1763999997.0
2007-05-01 13:10:00,1.6486,1.6489,1.64845,1.6488,1445899994.0
2007-05-01 13:15:00,1.6488,1.6491,1.6486,1.649,2367200000.0
2007-05-01 13:20:00,1.649,1.6492,1.6489,1.6491,5264799998.0
2007-05-01 13:25:00,1.64905,1.6492,1.64885,1.64915,1691199994.0
2007-05-01 13:30:00,1.64915,1.6495,1.64915,1.64925,3510499992.0
2007-05-01 13:35:00,1.64925,1.6493,1.6489,1.6489,1827300008.0
2007-05-01 13:40:00,1.6489,1.6492,1.64875,1.6491,2042200015.0
2007-05-01 13:45:00,1.6491,1.6493,1.64895,1.6492,987500007.0
2007-05-01 13:50:00,1.6492,1.6492,1.649,1.649,384500005.0
2007-05-01 13:55:00,1.649,1.6492,1.64895,1.6492,1368800000.0
2007-05-01 14:00:00,1.6492,1.6493,1.64905,1.6491,1445400001.0
2007-05-01 14:05:00,1.6491,1.6495,1.6491,1.6494,840000000.0
2007-05-01 14:10:00,1.6494,1.6496,1.6492,1.64925,1994099999.0
2007-05-01 14:15:00,1.64925,1.6496,1.6492,1.6495,1153099997.0
2007-05-01 14:20:00,1.6495,1.6497,1.64945,1.6496,3929900014.0
2007-05-01 14:25:00,1.6496,1.6497,1.6495,1.6497,1402700002.0
2007-05-01 14:30:00,1.6497,1.6498,1.64955,1.64975,1713700005.0
2007-05-01 14:35:00,1.64975,1.6499,1.64955,1.64955,1316299997.0
2007-05-01 14:40:00,1.6496,1.6497,1.6493,1.64935,2469600014.0
2007-05-01 14:45:00,1.64935,1.6498,1.6493,1.6498,795100002.0
2007-05-01 14:50:00,1.6498,1.6502,1.6491,1.65,1895599995.0
2007-05-01 14:55:00,1.65,1.6501,1.64965,1.6498,2671146239.0
2007-05-01 15:00:00,1.6498,1.6498,1.6488,1.649,2644299998.0
2007-05-01 15:05:00,1.649,1.6493,1.6489,1.6492,2567400002.0
2007-05-01 15:10:00,1.6492,1.6494,1.6488,1.6491,2425600001.0
2007-05-01 15:15:00,1.6491,1.6491,1.64805,1.6481,5549700002.0
2007-05-01 15:20:00,1.6481,1.6483,1.64765,1.6481,4821000001.0
2007-05-01 15:25:00,1.6481,1.6481,1.64745,1.6476,3245300009.0
2007-05-01 15:30:00,1.64755,1.6481,1.6475,1.6479,4765300007.0
2007-05-01 15:35:00,1.6479,1.6481,1.64775,1.64775,3629000024.0
2007-05-01 15:40:00,1.6478,1.648,1.64775,1.648,2544000005.0
2007-05-01 15:45:00,1.648,1.6481,1.6477,1.6478,1895100000.0
2007-05-01 15:50:00,1.6478,1.6483,1.64765,1.6481,1135100000.0
2007-05-01 15:55:00,1.6481,1.6481,1.64765,1.6479,4249900010.0
2007-05-01 16:00:00,1.6479,1.6485,1.6474,1.6481,5511100004.0
2007-05-01 16:05:00,1.6481,1.6489,1.6481,1.6483,4951999992.0
2007-05-01 16:10:00,1.6486,1.649,1.6485,1.6488,4618199997.0
2007-05-01 16:15:00,1.6488,1.6493,1.6486,1.6491,2714599994.0
2007-05-01 16:20:00,1.6491,1.6495,1.64895,1.6493,5568500000.0
2007-05-01 16:25:00,1.6492,1.6494,1.6488,1.649,5647299990.0
2007-05-01 16:30:00,1.649,1.6491,1.64855,1.6487,5475000014.0
2007-05-01 16:35:00,1.6487,1.6491,1.64865,1.64875,6255700013.0
2007-05-01 16:40:00,1.64875,1.6488,1.6484,1.64865,5029200002.0
2007-05-01 16:45:00,1.64865,1.6515,1.64865,1.6513,5269999998.0
2007-05-01 16:50:00,1.6513,1.6514,1.65035,1.6505,5233299987.0
2007-05-01 16:55:00,1.6505,1.6518,1.6503,1.651,3881999996.0
2007-05-01 17:00:00,1.65095,1.6512,1.6504,1.6508,3405199980.0
2007-05-01 17:05:00,1.6508,1.6513,1.6507,1.6512,1538899995.0
2007-05-01 17:10:00,1.6512,1.6516,1.6512,1.65135,1475999997.0
2007-05-01 17:15:00,1.65135,1.6516,1.65115,1.6513,1889500001.0
2007-05-01 17:20:00,1.6513,1.6517,1.6511,1.6514,1948099996.0
2007-05-01 17:25:00,1.6514,1.6516,1.6512,1.6513,2946199999.0
2007-05-01 17:30:00,1.6513,1.6515,1.65125,1.6513,912999999.0
2007-05-01 17:35:00,1.6513,1.6517,1.6508,1.6517,2836400005.0
2007-05-01 17:40:00,1.65165,1.6533,1.6513,1.6531,3753799995.0
2007-05-01 17:45:00,1.6531,1.6532,1.6522,1.6522,3455299999.0
2007-05-01 17:50:00,1.6522,1.6524,1.65195,1.6521,2846399996.0
2007-05-01 17:55:00,1.6521,1.6527,1.6521,1.65245,3201199997.0
2007-05-01 18:00:00,1.6525,1.6526,1.65181,1.6525,1773100007.0
2007-05-01 18:05:00,1.6525,1.6527,1.65245,1.6526,1014900003.0
2007-05-01 18:10:00,1.65255,1.6527,1.65245,1.6525,2815300002.0
2007-05-01 18:15:00,1.6525,1.6534,1.6525,1.6533,3728900001.0
2007-05-01 18:20:00,1.6533,1.6535,1.65305,1.65325,1536099998.0
2007-05-01 18:25:00,1.6534,1.6535,1.65285,1.653,2174000001.0
2007-05-01 18:30:00,1.653,1.653,1.6527,1.6527,644799998.0
2007-05-01 18:35:00,1.6527,1.6527,1.65235,1.6525,1389099999.0
2007-05-01 18:40:00,1.6525,1.6528,1.6525,1.65275,1480499995.0
2007-05-01 18:45:00,1.6528,1.6529,1.6527,1.6528,657200000.0
2007-05-01 18:50:00,1.6528,1.6531,1.6525,1.6525,1956100000.0
2007-05-01 18:55:00,1.6525,1.6529,1.65245,1.65275,2698300012.0
2007-05-01 19:00:00,1.65275,1.6528,1.6525,1.6525,2362900001.0
2007-05-01 19:05:00,1.6525,1.6525,1.6522,1.6525,2002999994.0
2007-05-01 19:10:00,1.6525,1.65265,1.65245,1.6526,1254800000.0
2007-05-01 19:15:00,1.6526,1.6527,1.65245,1.6525,1535700000.0
2007-05-01 19:20:00,1.6526,1.6528,1.65245,1.6525,2082899990.0
2007-05-01 19:25:00,1.6525,1.6526,1.65181,1.652,813799997.0
2007-05-01 19:30:00,1.6525,1.6527,1.65196,1.65255,1524800002.0
2007-05-01 19:35:00,1.65255,1.6526,1.65255,1.6526,297300000.0
2007-05-01 19:40:00,1.6526,1.6527,1.6526,1.6527,101800000.0
2007-05-01 19:45:00,1.6527,1.6527,1.65245,1.6525,608099996.0
2007-05-01 19:50:00,1.6526,1.6526,1.65208,1.6525,909699992.0
2007-05-01 19:55:00,1.6525,1.6526,1.6524,1.6525,1102700001.0
2007-05-01 20:00:00,1.6526,1.6527,1.6526,1.6527,219200000.0
2007-05-01 20:05:00,1.6527,1.653,1.65265,1.6528,437800004.0
2007-05-01 20:10:00,1.6528,1.6528,1.65265,1.6528,465400001.0
2007-05-01 20:15:00,1.6528,1.6529,1.6527,1.6529,483300000.0
2007-05-01 20:20:00,1.6529,1.6533,1.65285,1.6531,518499999.0
2007-05-01 20:25:00,1.6531,1.6531,1.65285,1.6529,1463899995.0
2007-05-01 20:30:00,1.65295,1.653,1.65275,1.65275,968200001.0
2007-05-01 20:35:00,1.65275,1.65285,1.65235,1.6526,1640700005.0
2007-05-01 20:40:00,1.6526,1.6528,1.6526,1.65265,806599998.0
2007-05-01 20:45:00,1.65209,1.6528,1.65195,1.6527,1339699993.0
2007-05-01 20:50:00,1.6527,1.6528,1.65255,1.6526,868099997.0
2007-05-01 20:55:00,1.6526,1.6532,1.6526,1.6528,3265399995.0
2007-05-01 21:00:00,1.6528,1.653,1.6526,1.65275,2043000000.0
2007-05-01 21:05:00,1.6528,1.6528,1.6526,1.6527,1278999998.0
2007-05-01 21:10:00,1.6527,1.6528,1.6526,1.6526,1051000001.0
2007-05-01 21:15:00,1.6526,1.6527,1.6526,1.6526,883099994.0
2007-05-01 21:20:00,1.6526,1.6526,1.6525,1.6526,368600001.0
2007-05-01 21:25:00,1.6526,1.6526,1.65208,1.65225,848099995.0
2007-05-01 21:30:00,1.65221,1.6526,1.65167,1.6526,620000000.0
2007-05-01 21:35:00,1.6526,1.6526,1.6524,1.6524,1207600004.0
2007-05-01 21:40:00,1.6524,1.6525,1.6523,1.65245,1257500008.0
2007-05-01 21:45:00,1.65245,1.6525,1.65225,1.6525,1361700000.0
2007-05-01 21:50:00,1.6525,1.6526,1.6525,1.6526,163299998.0
2007-05-01 21:55:00,1.6526,1.6527,1.6525,1.6527,236300000.0
2007-05-01 22:00:00,1.65265,1.6527,1.6526,1.6527,401600000.0
2007-05-01 22:05:00,1.6527,1.6529,1.6522,1.6523,1778900008.0
2007-05-01 22:10:00,1.6523,1.6525,1.65225,1.6525,540000001.0
2007-05-01 22:15:00,1.6525,1.65255,1.6517,1.65241,270100000.0
2007-05-01 22:20:00,1.6526,1.6526,1.6524,1.6526,142800000.0
2007-05-01 22:25:00,1.65255,1.6526,1.65217,1.6522,380999992.0
2007-05-01 22:30:00,1.6525,1.6525,1.65235,1.65245,691600005.0
2007-05-01 22:35:00,1.6525,1.6526,1.6524,1.6525,734899995.0
2007-05-01 22:40:00,1.6525,1.6526,1.6525,1.6525,117800000.0
2007-05-01 22:45:00,1.6525,1.6525,1.65245,1.6525,80800000.0
2007-05-01 22:50:00,1.6525,1.6526,1.65171,1.6525,105900000.0
2007-05-01 22:55:00,1.6525,1.6525,1.6522,1.6522,628899999.0
2007-05-01 23:00:00,1.6522,1.6524,1.652,1.6523,448000000.0
2007-05-01 23:05:00,1.6523,1.6524,1.6521,1.6523,217200000.0
2007-05-01 23:10:00,1.65225,1.6524,1.6517,1.65221,310799999.0
2007-05-01 23:15:00,1.65222,1.6524,1.6517,1.6518,506800006.0
2007-05-01 23:20:00,1.6519,1.6521,1.65132,1.6521,667399998.0
2007-05-01 23:25:00,1.652,1.6521,1.6516,1.6519,975300007.0
2007-05-01 23:30:00,1.6519,1.65225,1.6515,1.6516,1386699993.0
2007-05-01 23:35:00,1.6517,1.6518,1.6515,1.6517,535300005.0
2007-05-01 23:40:00,1.6517,1.6517,1.6514,1.6515,952400000.0
2007-05-01 23:45:00,1.6515,1.6522,1.6514,1.65155,871800000.0
2007-05-01 23:50:00,1.6516,1.6517,1.6515,1.65155,128600001.0
2007-05-01 23:55:00,1.6516,1.6516,1.65155,1.6516,497600004.0
2007-05-02 00:00:00,1.6516,1.6517,1.6515,1.6516,624000001.0
2007-05-02 00:05:00,1.65155,1.652,1.65115,1.65185,1796099987.0
2007-05-02 00:10:00,1.6519,1.6522,1.65135,1.65195,367600000.0
2007-05-02 00:15:00,1.65195,1.652,1.65107,1.65177,653900000.0
2007-05-02 00:20:00,1.651,1.6519,1.65094,1.65119,590700000.0
2007-05-02 00:25:00,1.6519,1.65205,1.65175,1.6518,644700000.0
2007-05-02 00:30:00,1.65175,1.6519,1.65169,1.6519,187999999.0
2007-05-02 00:35:00,1.6519,1.6519,1.65175,1.6518,302199999.0
2007-05-02 00:40:00,1.65162,1.6518,1.651,1.6518,866999996.0
2007-05-02 00:45:00,1.6518,1.65185,1.65138,1.6518,979099995.0
2007-05-02 00:50:00,1.65175,1.6519,1.6516,1.6517,1234500004.0
2007-05-02 00:55:00,1.6517,1.6518,1.65155,1.6516,1574099994.0
2007-05-02 01:00:00,1.6516,1.6517,1.65098,1.65144,876699998.0
2007-05-02 01:05:00,1.65147,1.6518,1.65112,1.6517,398000000.0
2007-05-02 01:10:00,1.6517,1.6518,1.65155,1.6517,964800000.0
2007-05-02 01:15:00,1.6516,1.6517,1.65054,1.6516,709899998.0
2007-05-02 01:20:00,1.6515,1.6516,1.6514,1.65145,247700001.0
2007-05-02 01:25:00,1.65132,1.6516,1.65092,1.6516,240700000.0
2007-05-02 01:30:00,1.6515,1.6516,1.6514,1.6515,204800000.0
2007-05-02 01:35:00,1.6515,1.6515,1.6515,1.6515,34400000.0
2007-05-02 01:40:00,1.6515,1.6516,1.65145,1.6516,552299998.0
2007-05-02 01:45:00,1.6516,1.6516,1.6515,1.6515,440000000.0
2007-05-02 01:50:00,1.65165,1.6517,1.65145,1.6515,1076199994.0
2007-05-02 01:55:00,1.6515,1.6517,1.65145,1.6515,704899998.0
2007-05-02 02:00:00,1.6515,1.6517,1.6515,1.6515,2130599993.0
2007-05-02 02:05:00,1.6515,1.6516,1.6514,1.6516,819299999.0
2007-05-02 02:10:00,1.6516,1.6517,1.6515,1.6516,657299998.0
2007-05-02 02:15:00,1.6516,1.6519,1.65155,1.65175,522199999.0
2007-05-02 02:20:00,1.6518,1.6518,1.65106,1.6517,588800000.0
2007-05-02 02:25:00,1.65138,1.65175,1.65124,1.6517,555799999.0
2007-05-02 02:30:00,1.65162,1.6518,1.65121,1.6517,224800000.0
2007-05-02 02:35:00,1.6517,1.6518,1.6516,1.6518,1806200002.0
2007-05-02 02:40:00,1.6518,1.652,1.6517,1.65185,479999998.0
2007-05-02 02:45:00,1.65185,1.65185,1.6516,1.6517,544999997.0
2007-05-02 02:50:00,1.6517,1.6518,1.6516,1.6517,1357499999.0
2007-05-02 02:55:00,1.6517,1.6517,1.6516,1.6517,780599994.0
2007-05-02 03:00:00,1.6517,1.6518,1.65145,1.6515,979300003.0
2007-05-02 03:05:00,1.65155,1.6516,1.65145,1.65145,800799998.0
2007-05-02 03:10:00,1.6515,1.6516,1.6513,1.6515,2707499992.0
2007-05-02 03:15:00,1.6515,1.6516,1.65097,1.6514,1533199996.0
2007-05-02 03:20:00,1.6514,1.6518,1.6514,1.6515,1987599994.0
2007-05-02 03:25:00,1.6515,1.6516,1.6515,1.6515,1552199992.0
2007-05-02 03:30:00,1.6515,1.65165,1.6515,1.6516,1656799999.0
2007-05-02 03:35:00,1.6516,1.6517,1.65145,1.6517,1535900003.0
2007-05-02 03:40:00,1.6516,1.6517,1.6515,1.6516,1164200001.0
2007-05-02 03:45:00,1.6516,1.65175,1.6516,1.65165,595200000.0
2007-05-02 03:50:00,1.65165,1.65165,1.65114,1.65155,283100000.0
2007-05-02 03:55:00,1.6516,1.6518,1.65155,1.6517,347899998.0
2007-05-02 04:00:00,1.6517,1.6517,1.6516,1.65165,833200000.0
2007-05-02 04:05:00,1.65165,1.6517,1.6515,1.6517,2142099996.0
2007-05-02 04:10:00,1.6517,1.6517,1.65165,1.65165,637100000.0
2007-05-02 04:15:00,1.6516,1.6517,1.65085,1.6515,915700000.0
2007-05-02 04:20:00,1.65115,1.6516,1.65091,1.6515,668699998.0
2007-05-02 04:25:00,1.6515,1.6516,1.65145,1.65145,509700002.0
2007-05-02 04:30:00,1.6515,1.6516,1.6515,1.65155,524200000.0
2007-05-02 04:35:00,1.65155,1.65155,1.6514,1.6515,153500000.0
2007-05-02 04:40:00,1.6515,1.6518,1.65135,1.6517,881900000.0
2007-05-02 04:45:00,1.6517,1.6518,1.65087,1.65165,732400000.0
2007-05-02 04:50:00,1.6517,1.6518,1.6516,1.6517,746200000.0
2007-05-02 04:55:00,1.6517,1.6518,1.65106,1.65152,427500001.0
2007-05-02 05:00:00,1.6517,1.6517,1.65088,1.65145,331200000.0
2007-05-02 05:05:00,1.6517,1.6517,1.65125,1.6517,412000000.0
2007-05-02 05:10:00,1.65165,1.6517,1.6515,1.6516,1471599995.0
2007-05-02 05:15:00,1.6516,1.6517,1.6506,1.65095,3043999991.0
2007-05-02 05:20:00,1.65095,1.65095,1.6503,1.6509,2837499999.0
2007-05-02 05:25:00,1.65075,1.65105,1.6505,1.6508,2138200002.0
2007-05-02 05:30:00,1.6508,1.651,1.65045,1.6506,2212400017.0
2007-05-02 05:35:00,1.6506,1.6507,1.65055,1.6507,1645500023.0
2007-05-02 05:40:00,1.6506,1.6512,1.65055,1.6508,3782800017.0
2007-05-02 05:45:00,1.6508,1.6509,1.6507,1.65075,1265099998.0
2007-05-02 05:50:00,1.6508,1.651,1.65075,1.6509,840800000.0
2007-05-02 05:55:00,1.6509,1.6513,1.6508,1.6513,811099998.0
2007-05-02 06:00:00,1.6513,1.6513,1.65057,1.65105,424700000.0
2007-05-02 06:05:00,1.65105,1.6513,1.65105,1.65105,1584600000.0
2007-05-02 06:10:00,1.6511,1.6511,1.6509,1.6511,480800000.0
2007-05-02 06:15:00,1.6511,1.6511,1.6507,1.65075,1585100014.0
2007-05-02 06:20:00,1.6508,1.6509,1.6507,1.6508,693799997.0
2007-05-02 06:25:00,1.6508,1.651,1.6507,1.6509,1280000010.0
2007-05-02 06:30:00,1.651,1.651,1.6508,1.651,1524100002.0
2007-05-02 06:35:00,1.6509,1.6513,1.6508,1.65115,1049299999.0
2007-05-02 06:40:00,1.65115,1.6513,1.651,1.6513,607100003.0
2007-05-02 06:45:00,1.6513,1.6513,1.65105,1.6511,589400003.0
2007-05-02 06:50:00,1.6511,1.6512,1.65095,1.65105,1645700002.0
2007-05-02 06:55:00,1.65105,1.6512,1.6509,1.65105,602199998.0
2007-05-02 07:00:00,1.6511,1.6511,1.6509,1.6509,761399998.0
2007-05-02 07:05:00,1.651,1.651,1.6507,1.65085,936499998.0
2007-05-02 07:10:00,1.6509,1.6509,1.6504,1.65055,2505800000.0
2007-05-02 07:15:00,1.65055,1.6509,1.65055,1.6509,567600004.0
2007-05-02 07:20:00,1.6509,1.6509,1.65055,1.6506,674500005.0
2007-05-02 07:25:00,1.64984,1.6507,1.64978,1.6506,2195399992.0
2007-05-02 07:30:00,1.6506,1.6507,1.6503,1.6504,2886200003.0
2007-05-02 07:35:00,1.6504,1.6507,1.6504,1.6506,1171899999.0
2007-05-02 07:40:00,1.6506,1.6509,1.6504,1.6505,2927400001.0
2007-05-02 07:45:00,1.6506,1.6507,1.6503,1.6505,2958500005.0
2007-05-02 07:50:00,1.6506,1.6508,1.6505,1.6506,1770999989.0
2007-05-02 07:55:00,1.6506,1.6506,1.65,1.65005,2434500001.0
2007-05-02 08:00:00,1.6501,1.6506,1.65,1.65005,2630800009.0
2007-05-02 08:05:00,1.64995,1.65,1.6495,1.6497,2694900003.0
2007-05-02 08:10:00,1.64975,1.6506,1.64965,1.6505,2562799997.0
2007-05-02 08:15:00,1.6505,1.6506,1.6501,1.6503,2371099997.0
2007-05-02 08:20:00,1.6503,1.6504,1.6501,1.6504,653999998.0
2007-05-02 08:25:00,1.6504,1.6507,1.65035,1.6505,753400000.0
2007-05-02 08:30:00,1.6506,1.6507,1.65045,1.65055,1464899997.0
2007-05-02 08:35:00,1.65055,1.6506,1.65035,1.6504,1758899988.0
2007-05-02 08:40:00,1.6504,1.651,1.6504,1.6509,2694899999.0
2007-05-02 08:45:00,1.6509,1.651,1.6506,1.6509,1927700000.0
2007-05-02 08:50:00,1.6508,1.6508,1.6501,1.65015,1942100003.0
2007-05-02 08:55:00,1.6501,1.6505,1.64985,1.6505,1661499999.0
2007-05-02 09:00:00,1.6505,1.6507,1.6503,1.65055,2275499995.0
2007-05-02 09:05:00,1.65055,1.6508,1.65055,1.6508,2160999999.0
2007-05-02 09:10:00,1.6508,1.6516,1.6508,1.6514,2807699999.0
2007-05-02 09:15:00,1.6514,1.6516,1.65125,1.6515,1321400000.0
2007-05-02 09:20:00,1.6515,1.6516,1.6513,1.6514,1039400000.0
2007-05-02 09:25:00,1.6513,1.6513,1.6509,1.6512,2021399995.0
2007-05-02 09:30:00,1.6513,1.6517,1.65065,1.6509,3712300009.0
2007-05-02 09:35:00,1.65095,1.651,1.65065,1.6508,2267499999.0
2007-05-02 09:40:00,1.6508,1.6511,1.6508,1.65095,1793200000.0
2007-05-02 09:45:00,1.651,1.6512,1.65085,1.651,1876699994.0
2007-05-02 09:50:00,1.651,1.6511,1.65085,1.6511,929699996.0
2007-05-02 09:55:00,1.6511,1.6514,1.651,1.65135,2907999996.0
2007-05-02 10:00:00,1.6513,1.6516,1.65125,1.6514,3470899979.0
2007-05-02 10:05:00,1.6514,1.6516,1.65105,1.6514,3029499996.0
2007-05-02 10:10:00,1.6514,1.6514,1.6511,1.6511,2043999998.0
2007-05-02 10:15:00,1.6511,1.6514,1.6511,1.6514,1264199999.0
2007-05-02 10:20:00,1.6514,1.6521,1.6513,1.6519,2992199997.0
2007-05-02 10:25:00,1.6519,1.6519,1.6517,1.6519,2977199992.0
2007-05-02 10:30:00,1.6519,1.6522,1.6519,1.652,1664899997.0
2007-05-02 10:35:00,1.652,1.65235,1.65195,1.6523,1390199996.0
2007-05-02 10:40:00,1.6523,1.6523,1.6519,1.6522,2006900002.0
2007-05-02 10:45:00,1.65215,1.6523,1.65175,1.6521,1983000003.0
2007-05-02 10:50:00,1.6521,1.6522,1.65175,1.6518,1062800001.0
2007-05-02 10:55:00,1.6518,1.6521,1.6514,1.6514,2479599997.0
2007-05-02 11:00:00,1.6514,1.652,1.6514,1.652,2619200013.0
2007-05-02 11:05:00,1.65195,1.652,1.65155,1.6517,1311499998.0
2007-05-02 11:10:00,1.6517,1.6519,1.6516,1.6519,563000000.0
2007-05-02 11:15:00,1.6519,1.65225,1.6519,1.65205,1703399996.0
2007-05-02 11:20:00,1.65205,1.6524,1.652,1.6524,2272599996.0
2007-05-02 11:25:00,1.6524,1.6524,1.6522,1.6522,2084499998.0
2007-05-02 11:30:00,1.6522,1.6523,1.6519,1.6521,1896899996.0
2007-05-02 11:35:00,1.6521,1.6521,1.65185,1.652,1261399999.0
2007-05-02 11:40:00,1.65195,1.6523,1.6519,1.6521,2506899996.0
2007-05-02 11:45:00,1.6522,1.6524,1.6521,1.6524,2826199998.0
2007-05-02 11:50:00,1.65235,1.6525,1.65205,1.6524,3140799990.0
2007-05-02 11:55:00,1.6524,1.6526,1.6522,1.65235,2654000001.0
2007-05-02 12:00:00,1.6523,1.6525,1.6522,1.6525,1518599999.0
2007-05-02 12:05:00,1.6525,1.6526,1.65225,1.6523,1842899988.0
2007-05-02 12:10:00,1.6523,1.6525,1.6519,1.652,1995499991.0
2007-05-02 12:15:00,1.65195,1.652,1.65165,1.65175,1434599989.0
2007-05-02 12:20:00,1.6517,1.652,1.6516,1.65175,2223899989.0
2007-05-02 12:25:00,1.6518,1.6522,1.6517,1.652,2608699986.0
2007-05-02 12:30:00,1.6521,1.6521,1.65165,1.652,3116700002.0
2007-05-02 12:35:00,1.652,1.6523,1.6519,1.65205,1999999997.0
2007-05-02 12:40:00,1.65205,1.6521,1.65185,1.6519,1865000003.0
2007-05-02 12:45:00,1.6519,1.65225,1.6518,1.6522,2042199996.0
2007-05-02 12:50:00,1.6522,1.653,1.6521,1.6529,3076900000.0
2007-05-02 12:55:00,1.6529,1.6534,1.65275,1.6533,3028199998.0
2007-05-02 13:00:00,1.6533,1.6534,1.653,1.6531,1376100000.0
2007-05-02 13:05:00,1.6531,1.6533,1.65285,1.6529,2721800003.0
2007-05-02 13:10:00,1.65285,1.6532,1.6528,1.653,2820699996.0
2007-05-02 13:15:00,1.65305,1.6531,1.65235,1.6525,802199998.0
2007-05-02 13:20:00,1.6525,1.6526,1.65225,1.6523,1964399997.0
2007-05-02 13:25:00,1.6523,1.6525,1.65225,1.6523,1290099992.0
2007-05-02 13:30:00,1.6523,1.6527,1.65225,1.6523,1949299991.0
2007-05-02 13:35:00,1.6523,1.6526,1.65225,1.6525,2624699975.0
2007-05-02 13:40:00,1.6525,1.6525,1.6523,1.6524,2748900040.0
2007-05-02 13:45:00,1.6524,1.6525,1.6523,1.6524,1471999999.0
2007-05-02 13:50:00,1.6524,1.6524,1.6522,1.6523,2321099989.0
2007-05-02 13:55:00,1.6523,1.6523,1.65215,1.6522,681400003.0
2007-05-02 14:00:00,1.6522,1.6522,1.65165,1.6517,3043899976.0
2007-05-02 14:05:00,1.6517,1.6522,1.65155,1.65195,3684200007.0
2007-05-02 14:10:00,1.65195,1.6522,1.65165,1.652,4152399985.0
2007-05-02 14:15:00,1.652,1.6523,1.6516,1.6518,7020499994.0
2007-05-02 14:20:00,1.6518,1.652,1.6517,1.6518,5397600000.0
2007-05-02 14:25:00,1.6517,1.6519,1.65165,1.6517,4186300023.0
2007-05-02 14:30:00,1.6517,1.6518,1.6516,1.6517,4722199990.0
2007-05-02 14:35:00,1.6517,1.6517,1.6515,1.6516,2988299992.0
2007-05-02 14:40:00,1.6517,1.6519,1.65155,1.6519,2962299977.0
2007-05-02 14:45:00,1.65185,1.65185,1.65145,1.6517,4670499973.0
2007-05-02 14:50:00,1.65165,1.6521,1.65165,1.6521,5073600013.0
2007-05-02 14:55:00,1.6521,1.65215,1.65165,1.6517,3177399986.0
2007-05-02 15:00:00,1.6516,1.652,1.6516,1.6517,2627600011.0
2007-05-02 15:05:00,1.6517,1.652,1.6517,1.6518,2789999991.0
2007-05-02 15:10:00,1.6518,1.6519,1.65175,1.65185,2307299993.0
2007-05-02 15:15:00,1.6519,1.652,1.65175,1.6518,2443200001.0
2007-05-02 15:20:00,1.6518,1.6518,1.6512,1.6512,4624499990.0
2007-05-02 15:25:00,1.6512,1.6512,1.6509,1.6511,5142099986.0
2007-05-02 15:30:00,1.6511,1.6511,1.6505,1.6505,4161799978.0
2007-05-02 15:35:00,1.6505,1.6508,1.6504,1.6506,3816099994.0
2007-05-02 15:40:00,1.6506,1.6507,1.6503,1.6503,3572899997.0
2007-05-02 15:45:00,1.6503,1.6503,1.64985,1.64995,2680300005.0
2007-05-02 15:50:00,1.64995,1.6501,1.64975,1.65,4576700009.0
2007-05-02 15:55:00,1.65,1.6501,1.64935,1.6499,6742699990.0
2007-05-02 16:00:00,1.6499,1.6505,1.6494,1.6504,6502699984.0
2007-05-02 16:05:00,1.65035,1.6506,1.6501,1.6504,7228199974.0
2007-05-02 16:10:00,1.6503,1.6504,1.6497,1.6498,4159899978.0
2007-05-02 16:15:00,1.6498,1.6499,1.6493,1.64955,3831199980.0
2007-05-02 16:20:00,1.6495,1.6496,1.64925,1.6493,2304349988.0
2007-05-02 16:25:00,1.64925,1.6498,1.6491,1.64975,7078599988.0
2007-05-02 16:30:00,1.64975,1.6498,1.6493,1.6494,5730999945.0
2007-05-02 16:35:00,1.6494,1.6497,1.64925,1.6495,6341599927.0
2007-05-02 16:40:00,1.64945,1.6499,1.64945,1.6499,4268499998.0
2007-05-02 16:45:00,1.6498,1.6502,1.6497,1.6502,7736999946.0
2007-05-02 16:50:00,1.6502,1.6503,1.64995,1.6502,5672399983.0
2007-05-02 16:55:00,1.6502,1.6505,1.65005,1.6503,3090699996.0
2007-05-02 17:00:00,1.65035,1.6505,1.6498,1.6503,5121499999.0
2007-05-02 17:05:00,1.6503,1.6509,1.65025,1.6506,4838899979.0
2007-05-02 17:10:00,1.6506,1.6507,1.6501,1.6501,3680100003.0
2007-05-02 17:15:00,1.6501,1.6501,1.64975,1.6501,3707400017.0
2007-05-02 17:20:00,1.65,1.6504,1.64995,1.6502,4404900015.0
2007-05-02 17:25:00,1.6502,1.6506,1.65005,1.65055,3145700001.0
2007-05-02 17:30:00,1.6505,1.6508,1.65025,1.65035,3494700008.0
2007-05-02 17:35:00,1.65035,1.6505,1.65015,1.6503,3667600020.0
2007-05-02 17:40:00,1.6503,1.6504,1.6502,1.6503,5135100052.0
2007-05-02 17:45:00,1.6503,1.6505,1.65025,1.6504,5401100020.0
2007-05-02 17:50:00,1.6504,1.6506,1.65025,1.6503,4881399984.0
2007-05-02 17:55:00,1.6503,1.6505,1.6503,1.6504,3243000001.0
2007-05-02 18:00:00,1.6504,1.65105,1.65035,1.6507,2617999998.0
2007-05-02 18:05:00,1.6507,1.6509,1.65065,1.6509,2467399982.0
2007-05-02 18:10:00,1.6509,1.6509,1.6507,1.6508,4159600015.0
2007-05-02 18:15:00,1.6508,1.651,1.6507,1.651,3305500018.0
2007-05-02 18:20:00,1.65095,1.651,1.6507,1.65075,4235799995.0
2007-05-02 18:25:00,1.65075,1.651,1.65065,1.651,4052900020.0
2007-05-02 18:30:00,1.651,1.651,1.65075,1.651,2785200009.0
2007-05-02 18:35:00,1.651,1.6511,1.6509,1.651,3357400017.0
2007-05-02 18:40:00,1.651,1.6511,1.65095,1.65095,3109099966.0
2007-05-02 18:45:00,1.651,1.651,1.65085,1.651,3904700009.0
2007-05-02 18:50:00,1.651,1.6511,1.6506,1.6511,519600002.0
2007-05-02 18:55:00,1.6511,1.6511,1.6508,1.65085,5125499946.0
2007-05-02 19:00:00,1.65085,1.651,1.6508,1.6509,4638599959.0
2007-05-02 19:05:00,1.6509,1.651,1.65065,1.6507,7215699944.0
2007-05-02 19:10:00,1.6507,1.65085,1.6506,1.6507,2489999982.0
2007-05-02 19:15:00,1.6507,1.6508,1.65055,1.6507,4097499999.0
2007-05-02 19:20:00,1.6507,1.6508,1.65065,1.6508,1128499997.0
2007-05-02 19:25:00,1.6508,1.6509,1.65075,1.65085,903799997.0
2007-05-02 19:30:00,1.6508,1.6511,1.6508,1.6508,728499998.0
2007-05-02 19:35:00,1.65085,1.6511,1.65075,1.65105,1533200004.0
2007-05-02 19:40:00,1.65105,1.6511,1.6508,1.6509,1822199988.0
2007-05-02 19:45:00,1.6509,1.651,1.65075,1.65085,1653700005.0
2007-05-02 19:50:00,1.65085,1.6509,1.65038,1.6508,1344900003.0
2007-05-02 19:55:00,1.65075,1.6508,1.65065,1.6507,2606299968.0
2007-05-02 20:00:00,1.6508,1.6508,1.65015,1.65055,993399997.0
2007-05-02 20:05:00,1.65055,1.6508,1.65055,1.6508,1939899993.0
2007-05-02 20:10:00,1.6507,1.6509,1.6506,1.6506,2482899993.0
2007-05-02 20:15:00,1.6506,1.6506,1.65029,1.6506,719399997.0
2007-05-02 20:20:00,1.6506,1.6507,1.65045,1.65045,1337699998.0
2007-05-02 20:25:00,1.6505,1.6506,1.65035,1.6504,1313599982.0
2007-05-02 20:30:00,1.65035,1.6505,1.6503,1.6505,3475600011.0
2007-05-02 20:35:00,1.6505,1.6507,1.65045,1.6505,2307399975.0
2007-05-02 20:40:00,1.6505,1.6505,1.65035,1.6504,2346399971.0
2007-05-02 20:45:00,1.6504,1.6506,1.6503,1.6505,2901399986.0
2007-05-02 20:50:00,1.6505,1.6507,1.6505,1.65055,2237599997.0
2007-05-02 20:55:00,1.6506,1.6508,1.6504,1.6507,2699400003.0
2007-05-02 21:00:00,1.6507,1.6507,1.65014,1.6505,536799997.0
2007-05-02 21:05:00,1.6505,1.6505,1.6502,1.6504,1898700008.0
2007-05-02 21:10:00,1.6503,1.65035,1.65015,1.6503,1223899996.0
2007-05-02 21:15:00,1.6503,1.6505,1.6502,1.6502,736000007.0
2007-05-02 21:20:00,1.65001,1.65027,1.64986,1.6501,1100299990.0
2007-05-02 21:25:00,1.6501,1.65045,1.65005,1.65015,1229400003.0
2007-05-02 21:30:00,1.6499,1.6503,1.6496,1.6502,2389199978.0
2007-05-02 21:35:00,1.6502,1.6503,1.65005,1.6501,736599990.0
2007-05-02 21:40:00,1.6501,1.6501,1.64981,1.65,384100002.0
2007-05-02 21:45:00,1.65,1.6502,1.6499,1.6502,1170399986.0
2007-05-02 21:50:00,1.6502,1.6502,1.6499,1.64995,1002699998.0
2007-05-02 21:55:00,1.65,1.65,1.6498,1.6498,1039399988.0
2007-05-02 22:00:00,1.6498,1.6499,1.64955,1.6497,1326799989.0
2007-05-02 22:05:00,1.64947,1.6498,1.64915,1.6497,3197100020.0
2007-05-02 22:10:00,1.6497,1.6497,1.64908,1.64955,600600005.0
2007-05-02 22:15:00,1.6496,1.6497,1.6495,1.6497,524699998.0
2007-05-02 22:20:00,1.6497,1.6498,1.6495,1.6497,1496699984.0
2007-05-02 22:25:00,1.6497,1.6498,1.64965,1.6497,623200002.0
2007-05-02 22:30:00,1.6497,1.6497,1.64942,1.6497,1049600001.0
2007-05-02 22:35:00,1.6497,1.6497,1.6496,1.6496,1999699993.0
2007-05-02 22:40:00,1.64942,1.64975,1.64903,1.6497,2500300003.0
2007-05-02 22:45:00,1.6497,1.6497,1.64907,1.64922,539199999.0
2007-05-02 22:50:00,1.6497,1.6498,1.6495,1.6496,1103899996.0
2007-05-02 22:55:00,1.6496,1.6497,1.6495,1.6497,1103300002.0
2007-05-02 23:00:00,1.6497,1.6497,1.64904,1.64922,1282999997.0
2007-05-02 23:05:00,1.64949,1.6496,1.64884,1.6495,1606699986.0
2007-05-02 23:10:00,1.6495,1.6496,1.6494,1.6495,1272000001.0
2007-05-02 23:15:00,1.6495,1.6496,1.64899,1.6493,532599996.0
2007-05-02 23:20:00,1.6494,1.6495,1.6492,1.6494,2211399993.0
2007-05-02 23:25:00,1.6494,1.65,1.6494,1.65,937900006.0
2007-05-02 23:30:00,1.65,1.65,1.64931,1.6499,611000000.0
2007-05-02 23:35:00,1.65,1.65,1.6496,1.6497,586900002.0
2007-05-02 23:40:00,1.6497,1.6499,1.6492,1.6498,509899999.0
2007-05-02 23:45:00,1.6498,1.6499,1.6496,1.6497,1397999996.0
2007-05-02 23:50:00,1.6497,1.6497,1.6495,1.6497,1167400005.0
2007-05-02 23:55:00,1.6497,1.6499,1.6496,1.6499,1218899996.0
2007-05-03 00:00:00,1.6499,1.65,1.6494,1.6497,2755899985.0
2007-05-03 00:05:00,1.6497,1.6497,1.6494,1.6495,504400001.0
2007-05-03 00:10:00,1.6495,1.6496,1.64935,1.64935,509699999.0
2007-05-03 00:15:00,1.64935,1.64945,1.6491,1.6493,938400003.0
2007-05-03 00:20:00,1.6493,1.6495,1.64925,1.6495,981499987.0
2007-05-03 00:25:00,1.6495,1.6495,1.6487,1.6495,1859999966.0
2007-05-03 00:30:00,1.6495,1.6496,1.6493,1.6495,531299991.0
2007-05-03 00:35:00,1.6495,1.6496,1.6495,1.6496,604699998.0
2007-05-03 00:40:00,1.6495,1.6497,1.6495,1.6497,447200004.0
2007-05-03 00:45:00,1.6497,1.64995,1.6497,1.6499,111200000.0
2007-05-03 00:50:00,1.6499,1.6503,1.6497,1.6501,2390099985.0
2007-05-03 00:55:00,1.6501,1.65015,1.6497,1.6501,1469299992.0
2007-05-03 01:00:00,1.6501,1.6502,1.64952,1.64999,713400002.0
2007-05-03 01:05:00,1.65008,1.6502,1.6498,1.64995,574400001.0
2007-05-03 01:10:00,1.65,1.65,1.6497,1.6497,1243399985.0
2007-05-03 01:15:00,1.6498,1.6499,1.64975,1.6498,837600000.0
2007-05-03 01:20:00,1.6498,1.65,1.6498,1.64985,710099992.0
2007-05-03 01:25:00,1.64985,1.65001,1.64954,1.6498,735799996.0
2007-05-03 01:30:00,1.64959,1.6499,1.6492,1.6499,907699995.0
2007-05-03 01:35:00,1.6499,1.6502,1.6499,1.6499,1758699997.0
2007-05-03 01:40:00,1.65,1.65015,1.6498,1.64985,1416700001.0
2007-05-03 01:45:00,1.6498,1.64985,1.6497,1.6497,897199998.0
2007-05-03 01:50:00,1.6497,1.6499,1.64965,1.64975,876200006.0
2007-05-03 01:55:00,1.64975,1.6499,1.6497,1.6499,905600002.0
2007-05-03 02:00:00,1.6499,1.6502,1.6498,1.6501,1822700000.0
2007-05-03 02:05:00,1.6501,1.6502,1.6499,1.65,2081800013.0
2007-05-03 02:10:00,1.65,1.65015,1.64944,1.6501,835800009.0
2007-05-03 02:15:00,1.6502,1.6502,1.6501,1.6501,495600001.0
2007-05-03 02:20:00,1.6501,1.6502,1.6499,1.6501,1179699999.0
2007-05-03 02:25:00,1.6501,1.6502,1.65,1.65015,2876199992.0
2007-05-03 02:30:00,1.65015,1.6502,1.64951,1.65015,774699994.0
2007-05-03 02:35:00,1.65015,1.6503,1.6501,1.6503,366499999.0
2007-05-03 02:40:00,1.6503,1.6503,1.6501,1.6502,371599998.0
2007-05-03 02:45:00,1.6502,1.6502,1.64939,1.64992,214900001.0
2007-05-03 02:50:00,1.6502,1.6502,1.64987,1.6502,105100000.0
2007-05-03 02:55:00,1.6502,1.6504,1.64984,1.6503,275399999.0
2007-05-03 03:00:00,1.65025,1.6504,1.65015,1.65025,1219299996.0
2007-05-03 03:05:00,1.6503,1.6505,1.65025,1.6504,1802099988.0
2007-05-03 03:10:00,1.6504,1.65075,1.6504,1.6507,703099995.0
2007-05-03 03:15:00,1.6507,1.6508,1.6505,1.6505,858899995.0
2007-05-03 03:20:00,1.6505,1.6506,1.65045,1.6505,1086599997.0
2007-05-03 03:25:00,1.6505,1.6506,1.6503,1.6504,1018299995.0
2007-05-03 03:30:00,1.6504,1.6506,1.65035,1.6505,1009299986.0
2007-05-03 03:35:00,1.6505,1.6505,1.65045,1.6505,230899998.0
2007-05-03 03:40:00,1.6505,1.6507,1.65045,1.65045,843800002.0
2007-05-03 03:45:00,1.6505,1.6505,1.6503,1.6503,732799995.0
2007-05-03 03:50:00,1.6504,1.6505,1.65035,1.6504,274700008.0
2007-05-03 03:55:00,1.6504,1.6505,1.6504,1.6505,528799998.0
2007-05-03 04:00:00,1.65023,1.6505,1.65002,1.6504,531000001.0
2007-05-03 04:05:00,1.6504,1.6505,1.65028,1.65045,304599998.0
2007-05-03 04:10:00,1.65045,1.6505,1.6504,1.6504,832200000.0
2007-05-03 04:15:00,1.6504,1.6505,1.65035,1.6505,1873599991.0
2007-05-03 04:20:00,1.6505,1.65053,1.65014,1.6505,827399995.0
2007-05-03 04:25:00,1.6505,1.6506,1.6504,1.65045,949799998.0
2007-05-03 04:30:00,1.6504,1.6506,1.65001,1.6504,934700008.0
2007-05-03 04:35:00,1.6504,1.65055,1.64992,1.65039,399699999.0
2007-05-03 04:40:00,1.65045,1.65061,1.64971,1.6504,681200009.0
2007-05-03 04:45:00,1.6504,1.6506,1.6503,1.65035,1516900001.0
2007-05-03 04:50:00,1.65035,1.65045,1.6503,1.6504,709899997.0
2007-05-03 04:55:00,1.6504,1.6504,1.6502,1.6503,365000000.0
2007-05-03 05:00:00,1.6503,1.65035,1.64958,1.6502,774699994.0
2007-05-03 05:05:00,1.6502,1.6502,1.6501,1.6502,701899986.0
2007-05-03 05:10:00,1.6502,1.6503,1.65015,1.6503,577999998.0
2007-05-03 05:15:00,1.6503,1.6503,1.65025,1.6503,318499997.0
2007-05-03 05:20:00,1.6503,1.6503,1.64962,1.6503,326799993.0
2007-05-03 05:25:00,1.64992,1.6503,1.64968,1.64968,765500004.0
2007-05-03 05:30:00,1.65006,1.6503,1.64988,1.6503,339900002.0
2007-05-03 05:35:00,1.6497,1.6503,1.64949,1.6503,146000000.0
2007-05-03 05:40:00,1.6503,1.6503,1.65003,1.6503,223100001.0
2007-05-03 05:45:00,1.65005,1.6504,1.65,1.6504,452800000.0
2007-05-03 05:50:00,1.6503,1.6505,1.6498,1.6504,1170200002.0
2007-05-03 05:55:00,1.6504,1.6505,1.65008,1.65023,800000005.0
2007-05-03 06:00:00,1.6505,1.6507,1.6505,1.6507,429199999.0
2007-05-03 06:05:00,1.6507,1.65075,1.6505,1.6505,3967199971.0
2007-05-03 06:10:00,1.6506,1.6507,1.6505,1.6507,1067999987.0
2007-05-03 06:15:00,1.6507,1.6508,1.6506,1.65065,565300002.0
2007-05-03 06:20:00,1.6507,1.6508,1.65023,1.6508,293200001.0
2007-05-03 06:25:00,1.6508,1.6508,1.65045,1.6507,841800001.0
2007-05-03 06:30:00,1.6507,1.6507,1.65045,1.6506,1594099998.0
2007-05-03 06:35:00,1.6506,1.6507,1.65055,1.6507,1454999990.0
2007-05-03 06:40:00,1.6507,1.65075,1.6506,1.6506,1927099975.0
2007-05-03 06:45:00,1.6506,1.6508,1.6505,1.65075,766500001.0
2007-05-03 06:50:00,1.6508,1.651,1.6508,1.6509,1071900007.0
2007-05-03 06:55:00,1.6509,1.651,1.6507,1.6509,2336200016.0
2007-05-03 07:00:00,1.6509,1.65095,1.6506,1.6508,1648700011.0
2007-05-03 07:05:00,1.6508,1.6512,1.6506,1.6508,2462100006.0
2007-05-03 07:10:00,1.65075,1.6508,1.6506,1.65065,386099999.0
2007-05-03 07:15:00,1.65065,1.65107,1.65051,1.65082,726899999.0
2007-05-03 07:20:00,1.6506,1.65124,1.65015,1.6504,2478900014.0
2007-05-03 07:25:00,1.65035,1.6504,1.65005,1.6502,1733900000.0
2007-05-03 07:30:00,1.6502,1.6502,1.6498,1.6499,587999997.0
2007-05-03 07:35:00,1.64985,1.65,1.64985,1.6499,804599994.0
2007-05-03 07:40:00,1.6499,1.6501,1.6498,1.6499,1647699997.0
2007-05-03 07:45:00,1.6499,1.6499,1.6471,1.64825,5055600023.0
2007-05-03 07:50:00,1.64825,1.6484,1.64775,1.648,7131100030.0
2007-05-03 07:55:00,1.6481,1.6482,1.64745,1.64775,6044725004.0
2007-05-03 08:00:00,1.64775,1.6485,1.64775,1.64815,5792362499.0
2007-05-03 08:05:00,1.64815,1.649,1.64815,1.6488,3402499998.0
2007-05-03 08:10:00,1.6488,1.6489,1.64825,1.6485,4180999995.0
2007-05-03 08:15:00,1.6485,1.6486,1.6479,1.648,4255699987.0
2007-05-03 08:20:00,1.648,1.64815,1.6476,1.64805,4574999990.0
2007-05-03 08:25:00,1.6481,1.6483,1.648,1.6482,3686499987.0
2007-05-03 08:30:00,1.6482,1.6484,1.6472,1.6475,5291800008.0
2007-05-03 08:35:00,1.6475,1.6479,1.6475,1.6477,2710400003.0
2007-05-03 08:40:00,1.6478,1.6478,1.6472,1.6475,2117199999.0
2007-05-03 08:45:00,1.6475,1.6477,1.64725,1.64755,3563799987.0
2007-05-03 08:50:00,1.6476,1.6477,1.6471,1.6476,1792900018.0
2007-05-03 08:55:00,1.6476,1.64835,1.6474,1.6483,4109799994.0
2007-05-03 09:00:00,1.6483,1.6489,1.6482,1.6489,2720400002.0
2007-05-03 09:05:00,1.6489,1.6492,1.64815,1.64815,4450199992.0
2007-05-03 09:10:00,1.64815,1.6485,1.64815,1.6483,3132999953.0
2007-05-03 09:15:00,1.6484,1.64845,1.64815,1.6484,3265199968.0
2007-05-03 09:20:00,1.64835,1.6484,1.6479,1.64795,1639800001.0
2007-05-03 09:25:00,1.6479,1.6482,1.6478,1.6482,3182000004.0
2007-05-03 09:30:00,1.64815,1.64835,1.64785,1.6483,825100005.0
2007-05-03 09:35:00,1.6483,1.6483,1.648,1.6482,3352000006.0
2007-05-03 09:40:00,1.6482,1.6482,1.6479,1.6479,2782400011.0
2007-05-03 09:45:00,1.6479,1.6479,1.6475,1.6476,4527400035.0
2007-05-03 09:50:00,1.6476,1.6477,1.6475,1.64765,2032600009.0
2007-05-03 09:55:00,1.64765,1.648,1.6476,1.648,2933599946.0
2007-05-03 10:00:00,1.6479,1.648,1.6475,1.6479,4282399991.0
2007-05-03 10:05:00,1.6479,1.648,1.6477,1.6478,1720699997.0
2007-05-03 10:10:00,1.6478,1.6479,1.64755,1.6476,677199995.0
2007-05-03 10:15:00,1.6476,1.64775,1.64745,1.6477,2071699984.0
2007-05-03 10:20:00,1.64765,1.64765,1.6475,1.6476,756000001.0
2007-05-03 10:25:00,1.6476,1.6477,1.6474,1.6474,3234299969.0
2007-05-03 10:30:00,1.6474,1.6475,1.64715,1.6475,2748900008.0
2007-05-03 10:35:00,1.6475,1.6477,1.64725,1.64765,3617100009.0
2007-05-03 10:40:00,1.6477,1.6485,1.6475,1.6484,3054499995.0
2007-05-03 10:45:00,1.6484,1.6486,1.64835,1.64855,1829700002.0
2007-05-03 10:50:00,1.6486,1.6487,1.6482,1.6483,3050900000.0
2007-05-03 10:55:00,1.6483,1.6485,1.6481,1.6482,1772200001.0
2007-05-03 11:00:00,1.6482,1.6484,1.6479,1.6484,2278699979.0
2007-05-03 11:05:00,1.6484,1.6485,1.64825,1.6484,821099994.0
2007-05-03 11:10:00,1.6484,1.6485,1.64825,1.6483,2041599962.0
2007-05-03 11:15:00,1.6483,1.6484,1.6481,1.6484,1901399988.0
2007-05-03 11:20:00,1.6484,1.6485,1.64815,1.6482,1434099998.0
2007-05-03 11:25:00,1.64815,1.6484,1.6481,1.6483,2842699995.0
2007-05-03 11:30:00,1.6483,1.6484,1.64795,1.64805,2485399991.0
2007-05-03 11:35:00,1.64805,1.6481,1.64775,1.64795,2167799994.0
2007-05-03 11:40:00,1.648,1.648,1.64765,1.6479,673600000.0
2007-05-03 11:45:00,1.64775,1.648,1.64775,1.6479,1985599997.0
2007-05-03 11:50:00,1.6479,1.64795,1.64775,1.64775,745099994.0
2007-05-03 11:55:00,1.6478,1.6478,1.64765,1.6477,907999989.0
2007-05-03 12:00:00,1.6477,1.6477,1.6474,1.6475,1555199989.0
2007-05-03 12:05:00,1.64745,1.6476,1.64745,1.6476,1532599992.0
2007-05-03 12:10:00,1.6476,1.6479,1.6475,1.6477,3149099999.0
2007-05-03 12:15:00,1.6477,1.6479,1.64755,1.6477,3765899976.0
2007-05-03 12:20:00,1.6477,1.6477,1.64745,1.6475,2796699976.0
2007-05-03 12:25:00,1.6475,1.6476,1.6468,1.6471,1798599993.0
2007-05-03 12:30:00,1.6471,1.6473,1.64705,1.6472,2273099995.0
2007-05-03 12:35:00,1.6472,1.6472,1.647,1.647,1150600004.0
2007-05-03 12:40:00,1.6471,1.6473,1.64705,1.6473,1264600002.0
2007-05-03 12:45:00,1.6473,1.6473,1.64695,1.6473,1742399992.0
2007-05-03 12:50:00,1.6473,1.6473,1.6471,1.6471,946399998.0
2007-05-03 12:55:00,1.6472,1.6473,1.64705,1.6471,783599995.0
2007-05-03 13:00:00,1.6471,1.6471,1.6468,1.647,975399994.0
2007-05-03 13:05:00,1.647,1.6473,1.647,1.6471,1506900008.0
2007-05-03 13:10:00,1.6471,1.6471,1.6469,1.64695,556999996.0
2007-05-03 13:15:00,1.6471,1.6472,1.64636,1.6472,929400008.0
2007-05-03 13:20:00,1.6473,1.6473,1.64666,1.64701,1219400002.0
2007-05-03 13:25:00,1.6472,1.6473,1.64715,1.64715,804800001.0
2007-05-03 13:30:00,1.64715,1.6473,1.64695,1.6471,1460499998.0
2007-05-03 13:35:00,1.6471,1.6475,1.64705,1.64745,2295500003.0
2007-05-03 13:40:00,1.6475,1.6478,1.64745,1.6477,1929799992.0
2007-05-03 13:45:00,1.6478,1.6479,1.64765,1.6478,1929899992.0
2007-05-03 13:50:00,1.6478,1.6482,1.6478,1.64795,487699994.0
2007-05-03 13:55:00,1.648,1.648,1.64785,1.6479,307800000.0
2007-05-03 14:00:00,1.6479,1.648,1.6478,1.6479,913199982.0
2007-05-03 14:05:00,1.64795,1.648,1.64765,1.6477,656299998.0
2007-05-03 14:10:00,1.6477,1.64785,1.64765,1.6478,892099995.0
2007-05-03 14:15:00,1.6479,1.6479,1.6476,1.6476,2117099992.0
2007-05-03 14:20:00,1.6476,1.6477,1.64745,1.6476,846700001.0
2007-05-03 14:25:00,1.6476,1.6476,1.6473,1.6475,3122800016.0
2007-05-03 14:30:00,1.6475,1.6483,1.6473,1.6481,4150599995.0
2007-05-03 14:35:00,1.6481,1.6482,1.64775,1.6479,2395799997.0
2007-05-03 14:40:00,1.6479,1.648,1.6478,1.6479,988900006.0
2007-05-03 14:45:00,1.6479,1.6479,1.64755,1.6476,1796599993.0
2007-05-03 14:50:00,1.6476,1.6477,1.64745,1.6476,2449399984.0
2007-05-03 14:55:00,1.6476,1.6479,1.6475,1.6478,2678699985.0
2007-05-03 15:00:00,1.6478,1.6485,1.64775,1.6482,3368499976.0
2007-05-03 15:05:00,1.6482,1.6486,1.6482,1.6484,2814899992.0
2007-05-03 15:10:00,1.6484,1.6484,1.64815,1.6482,1692700007.0
2007-05-03 15:15:00,1.6482,1.6483,1.648,1.648,1267399991.0
2007-05-03 15:20:00,1.648,1.648,1.64785,1.6479,277800000.0
2007-05-03 15:25:00,1.6479,1.6482,1.6478,1.64795,1845799988.0
2007-05-03 15:30:00,1.64795,1.64805,1.6478,1.648,919199995.0
2007-05-03 15:35:00,1.648,1.648,1.64765,1.648,2936099988.0
2007-05-03 15:40:00,1.64795,1.648,1.6475,1.64755,2496299971.0
2007-05-03 15:45:00,1.64755,1.6477,1.6473,1.6473,2225199990.0
2007-05-03 15:50:00,1.6473,1.6473,1.6467,1.6472,2140800010.0
2007-05-03 15:55:00,1.6471,1.6473,1.6468,1.647,2457800019.0
2007-05-03 16:00:00,1.647,1.64805,1.6469,1.6478,5569100000.0
2007-05-03 16:05:00,1.6478,1.6484,1.6478,1.64795,2760599992.0
2007-05-03 16:10:00,1.64775,1.6483,1.6477,1.64805,3764600013.0
2007-05-03 16:15:00,1.6481,1.6481,1.64755,1.6478,1455399991.0
2007-05-03 16:20:00,1.6478,1.6478,1.64735,1.6477,2448999993.0
2007-05-03 16:25:00,1.6477,1.6477,1.6473,1.6475,2482400012.0
2007-05-03 16:30:00,1.6475,1.64775,1.64735,1.6475,1162599992.0
2007-05-03 16:35:00,1.64745,1.6476,1.6474,1.6475,1896899995.0
2007-05-03 16:40:00,1.6475,1.6477,1.64735,1.6476,638900001.0
2007-05-03 16:45:00,1.6476,1.6478,1.6475,1.6476,838999997.0
2007-05-03 16:50:00,1.6477,1.6478,1.64745,1.6478,1971399995.0
2007-05-03 16:55:00,1.6478,1.64785,1.64745,1.6475,1082300000.0
2007-05-03 17:00:00,1.6475,1.6476,1.64745,1.6475,1267799978.0
2007-05-03 17:05:00,1.6475,1.6477,1.64745,1.6476,1304199989.0
2007-05-03 17:10:00,1.6476,1.6478,1.64755,1.6477,2144299976.0
2007-05-03 17:15:00,1.6477,1.6478,1.64755,1.6477,750700000.0
2007-05-03 17:20:00,1.6477,1.6478,1.64705,1.6471,1321199995.0
2007-05-03 17:25:00,1.6471,1.6475,1.6471,1.6474,2897099970.0
2007-05-03 17:30:00,1.6474,1.6478,1.6474,1.6477,2591199982.0
2007-05-03 17:35:00,1.6478,1.6478,1.6474,1.6476,1904399985.0
2007-05-03 17:40:00,1.6476,1.64785,1.6475,1.6478,1642600001.0
2007-05-03 17:45:00,1.6478,1.6481,1.64775,1.64785,3167099993.0
2007-05-03 17:50:00,1.6479,1.6486,1.6479,1.6485,2572999980.0
2007-05-03 17:55:00,1.6485,1.6487,1.6482,1.6484,1481899998.0
2007-05-03 18:00:00,1.6484,1.6484,1.6476,1.6477,2006700005.0
2007-05-03 18:05:00,1.64765,1.6478,1.64755,1.64765,937699988.0
2007-05-03 18:10:00,1.64765,1.6478,1.6474,1.6476,1041900000.0
2007-05-03 18:15:00,1.6476,1.6478,1.64735,1.6477,4015599999.0
2007-05-03 18:20:00,1.6477,1.6479,1.64755,1.6479,3067300005.0
2007-05-03 18:25:00,1.6479,1.6482,1.64785,1.64815,2521599985.0
2007-05-03 18:30:00,1.64815,1.6482,1.6478,1.6478,1676900008.0
2007-05-03 18:35:00,1.64785,1.64785,1.6476,1.64775,1690300000.0
2007-05-03 18:40:00,1.64775,1.6479,1.6477,1.6479,855899993.0
2007-05-03 18:45:00,1.6478,1.64795,1.6476,1.6477,1076099998.0
2007-05-03 18:50:00,1.64731,1.6478,1.64691,1.64735,775725000.0
2007-05-03 18:55:00,1.6476,1.6478,1.6475,1.6476,766799997.0
2007-05-03 19:00:00,1.6476,1.6478,1.64755,1.64765,1322799999.0
2007-05-03 19:05:00,1.64765,1.6478,1.6476,1.6477,1186200001.0
2007-05-03 19:10:00,1.6477,1.6477,1.64745,1.6475,2711899971.0
2007-05-03 19:15:00,1.6475,1.6477,1.6475,1.6476,636599997.0
2007-05-03 19:20:00,1.6476,1.6477,1.64745,1.6475,3100599993.0
2007-05-03 19:25:00,1.6475,1.64775,1.64745,1.64765,2845699990.0
2007-05-03 19:30:00,1.6477,1.6479,1.64724,1.64778,959300000.0
2007-05-03 19:35:00,1.6478,1.6478,1.64682,1.6477,632700001.0
2007-05-03 19:40:00,1.6477,1.6481,1.6477,1.648,2171799987.0
2007-05-03 19:45:00,1.6481,1.6481,1.64795,1.648,1112399987.0
2007-05-03 19:50:00,1.64758,1.6481,1.64751,1.6481,63200000.0
2007-05-03 19:55:00,1.6481,1.6481,1.64752,1.6479,1617199988.0
2007-05-03 20:00:00,1.64785,1.6479,1.64775,1.6478,2192500009.0
2007-05-03 20:05:00,1.6478,1.6479,1.64775,1.6479,2568400011.0
2007-05-03 20:10:00,1.6479,1.6479,1.64755,1.6479,372600001.0
2007-05-03 20:15:00,1.6479,1.64805,1.6479,1.64805,2884500023.0
2007-05-03 20:20:00,1.648,1.64835,1.64795,1.64835,2965000026.0
2007-05-03 20:25:00,1.6483,1.64865,1.6483,1.6483,1765800012.0
2007-05-03 20:30:00,1.6483,1.64885,1.64825,1.64875,3290100021.0
2007-05-03 20:35:00,1.6487,1.6488,1.64815,1.64825,2158900009.0
2007-05-03 20:40:00,1.64815,1.6484,1.64815,1.64825,913500000.0
2007-05-03 20:45:00,1.6484,1.6487,1.64825,1.6486,1566800008.0
2007-05-03 20:50:00,1.6486,1.6487,1.6483,1.6486,1369100014.0
2007-05-03 20:55:00,1.64865,1.64865,1.6481,1.6482,1213100007.0
2007-05-03 21:00:00,1.6482,1.6488,1.648,1.6485,3327299998.0
2007-05-03 21:05:00,1.64845,1.6485,1.64805,1.6481,1147600008.0
2007-05-03 21:10:00,1.64783,1.6484,1.64754,1.6484,1531000003.0
2007-05-03 21:15:00,1.64835,1.64835,1.64756,1.64815,932200005.0
2007-05-03 21:20:00,1.6482,1.64845,1.64815,1.6482,1796100010.0
2007-05-03 21:25:00,1.6482,1.64865,1.6482,1.64865,706399998.0
2007-05-03 21:30:00,1.6487,1.6487,1.6485,1.64865,517700000.0
2007-05-03 21:35:00,1.64865,1.64865,1.64783,1.6485,710100006.0
2007-05-03 21:40:00,1.6485,1.6486,1.64835,1.6485,1515399987.0
2007-05-03 21:45:00,1.6485,1.64855,1.64825,1.64855,2442899997.0
2007-05-03 21:50:00,1.6486,1.6487,1.6483,1.6484,1709999996.0
2007-05-03 21:55:00,1.6484,1.6487,1.64825,1.6483,1044299999.0
2007-05-03 22:00:00,1.6483,1.64835,1.6482,1.6483,1036799998.0
2007-05-03 22:05:00,1.6483,1.6483,1.6479,1.648,1892099999.0
2007-05-03 22:10:00,1.648,1.6481,1.64785,1.648,905700003.0
2007-05-03 22:15:00,1.648,1.6481,1.64785,1.648,487200003.0
2007-05-03 22:20:00,1.648,1.6482,1.64795,1.64795,883299997.0
2007-05-03 22:25:00,1.64795,1.6482,1.6479,1.6479,675699996.0
2007-05-03 22:30:00,1.6479,1.64805,1.64775,1.64805,1050099992.0
2007-05-03 22:35:00,1.6481,1.6482,1.648,1.6481,799100000.0
2007-05-03 22:40:00,1.6481,1.6481,1.64785,1.648,633600002.0
2007-05-03 22:45:00,1.648,1.6481,1.6478,1.6478,1207700007.0
2007-05-03 22:50:00,1.6478,1.6479,1.64765,1.6477,1257899997.0
2007-05-03 22:55:00,1.6476,1.6478,1.6475,1.6475,743700001.0
2007-05-03 23:00:00,1.6475,1.6477,1.6475,1.6477,490400002.0
2007-05-03 23:05:00,1.6478,1.6478,1.6474,1.6478,758700004.0
2007-05-03 23:10:00,1.6478,1.6481,1.6478,1.648,645600006.0
2007-05-03 23:15:00,1.648,1.648,1.64744,1.64771,639700000.0
2007-05-03 23:20:00,1.648,1.6481,1.6476,1.6478,1564300001.0
2007-05-03 23:25:00,1.6476,1.64785,1.6471,1.64765,701999999.0
2007-05-03 23:30:00,1.6476,1.6476,1.64697,1.64725,299700000.0
2007-05-03 23:35:00,1.64755,1.64765,1.6474,1.6474,391300000.0
2007-05-03 23:40:00,1.64722,1.6474,1.64662,1.6474,648099999.0
2007-05-03 23:45:00,1.6474,1.64765,1.6473,1.6475,1024199999.0
2007-05-03 23:50:00,1.6476,1.6476,1.6475,1.6475,438100000.0
2007-05-03 23:55:00,1.6475,1.6476,1.64745,1.64755,365700000.0
2007-05-04 00:00:00,1.64755,1.6478,1.6475,1.6476,1425800022.0
2007-05-04 00:05:00,1.6476,1.6476,1.64683,1.64736,1129700001.0
2007-05-04 00:10:00,1.64739,1.64775,1.64689,1.6477,751499999.0
2007-05-04 00:15:00,1.64765,1.6478,1.64765,1.6478,249300000.0
2007-05-04 00:20:00,1.64765,1.6478,1.64703,1.64775,515899994.0
2007-05-04 00:25:00,1.6478,1.6479,1.64775,1.6478,393900001.0
2007-05-04 00:30:00,1.6478,1.6478,1.64723,1.6478,311200000.0
2007-05-04 00:35:00,1.6478,1.648,1.64738,1.648,555200003.0
2007-05-04 00:40:00,1.64784,1.648,1.64762,1.6479,781499998.0
2007-05-04 00:45:00,1.6479,1.6481,1.6479,1.648,179700000.0
2007-05-04 00:50:00,1.6481,1.6481,1.6476,1.648,251000001.0
2007-05-04 00:55:00,1.6477,1.648,1.64748,1.648,943800001.0
2007-05-04 01:00:00,1.648,1.64805,1.6478,1.6479,707200001.0
2007-05-04 01:05:00,1.6479,1.64805,1.64752,1.648,272000001.0
2007-05-04 01:10:00,1.64764,1.64805,1.64751,1.6479,187400000.0
2007-05-04 01:15:00,1.64795,1.648,1.6475,1.648,422700001.0
2007-05-04 01:20:00,1.648,1.64815,1.64762,1.64773,536600002.0
2007-05-04 01:25:00,1.64805,1.6481,1.64778,1.6481,190600002.0
2007-05-04 01:30:00,1.6481,1.6481,1.6477,1.6478,499799999.0
2007-05-04 01:35:00,1.6478,1.64805,1.6477,1.64785,851200001.0
2007-05-04 01:40:00,1.64785,1.64785,1.64765,1.64775,152000000.0
2007-05-04 01:45:00,1.6477,1.64785,1.6477,1.6477,413400001.0
2007-05-04 01:50:00,1.64775,1.6478,1.64736,1.64775,293600001.0
2007-05-04 01:55:00,1.64763,1.6484,1.64735,1.648,823000001.0
2007-05-04 02:00:00,1.648,1.648,1.6476,1.6479,1093600008.0
2007-05-04 02:05:00,1.64785,1.6482,1.64744,1.64777,1800899996.0
2007-05-04 02:10:00,1.648,1.64812,1.6476,1.64773,538400000.0
2007-05-04 02:15:00,1.6479,1.648,1.64736,1.64785,213500000.0
2007-05-04 02:20:00,1.6479,1.6479,1.64757,1.64772,348100004.0
2007-05-04 02:25:00,1.6476,1.6479,1.64751,1.6479,166500000.0
2007-05-04 02:30:00,1.6479,1.6479,1.6477,1.6478,634699999.0
2007-05-04 02:35:00,1.6478,1.6479,1.6477,1.6477,753800004.0
2007-05-04 02:40:00,1.6477,1.6478,1.6473,1.64745,1036999993.0
2007-05-04 02:45:00,1.64735,1.6475,1.6472,1.6473,1692900008.0
2007-05-04 02:50:00,1.6473,1.6476,1.6472,1.6476,1280199983.0
2007-05-04 02:55:00,1.6476,1.6476,1.6473,1.64745,1580999991.0
2007-05-04 03:00:00,1.64745,1.6475,1.6473,1.64745,633300001.0
2007-05-04 03:05:00,1.64745,1.6476,1.6474,1.64755,823999993.0
2007-05-04 03:10:00,1.64755,1.6476,1.6475,1.6476,1551100004.0
2007-05-04 03:15:00,1.6476,1.6476,1.6474,1.64755,511999999.0
2007-05-04 03:20:00,1.6476,1.6476,1.6475,1.6476,238300001.0
2007-05-04 03:25:00,1.6476,1.6476,1.64725,1.6476,275999997.0
2007-05-04 03:30:00,1.6476,1.6476,1.64745,1.64755,2151199991.0
2007-05-04 03:35:00,1.64755,1.6477,1.6473,1.64755,1571499998.0
2007-05-04 03:40:00,1.64755,1.6476,1.6472,1.6473,1344399990.0
2007-05-04 03:45:00,1.6472,1.6477,1.6472,1.6475,1562600000.0
2007-05-04 03:50:00,1.6475,1.6477,1.6474,1.6476,754800003.0
2007-05-04 03:55:00,1.64684,1.6477,1.64684,1.6476,693100000.0
2007-05-04 04:00:00,1.6476,1.64765,1.6474,1.6474,1040500006.0
2007-05-04 04:05:00,1.6474,1.6474,1.6472,1.6473,1130200006.0
2007-05-04 04:10:00,1.6473,1.6473,1.64705,1.6471,842200002.0
2007-05-04 04:15:00,1.6471,1.6471,1.6467,1.6468,2360800021.0
2007-05-04 04:20:00,1.6468,1.6469,1.6467,1.6468,657200000.0
2007-05-04 04:25:00,1.6468,1.6468,1.6465,1.6466,2678700027.0
2007-05-04 04:30:00,1.6466,1.6469,1.6465,1.6468,1313599992.0
2007-05-04 04:35:00,1.6468,1.6468,1.6466,1.6468,396499999.0
2007-05-04 04:40:00,1.6468,1.6468,1.6466,1.6467,497999998.0
2007-05-04 04:45:00,1.6467,1.6468,1.6465,1.6467,1997599999.0
2007-05-04 04:50:00,1.6466,1.647,1.6465,1.6467,2606300023.0
2007-05-04 04:55:00,1.6467,1.6468,1.6464,1.6466,1009200017.0
2007-05-04 05:00:00,1.6465,1.6468,1.6464,1.6466,907799999.0
2007-05-04 05:05:00,1.6466,1.6468,1.6465,1.6468,594000001.0
2007-05-04 05:10:00,1.6468,1.647,1.6468,1.6468,1600200014.0
2007-05-04 05:15:00,1.6468,1.647,1.6468,1.6469,574300002.0
2007-05-04 05:20:00,1.6469,1.64695,1.6467,1.6468,1140699999.0
2007-05-04 05:25:00,1.64675,1.6468,1.64655,1.6466,499000001.0
2007-05-04 05:30:00,1.6466,1.6466,1.6465,1.6466,661100001.0
2007-05-04 05:35:00,1.64602,1.64665,1.64592,1.6466,592800006.0
2007-05-04 05:40:00,1.6466,1.6466,1.6465,1.64655,404800004.0
2007-05-04 05:45:00,1.64655,1.64655,1.64564,1.6465,863900006.0
2007-05-04 05:50:00,1.6465,1.64665,1.64645,1.64655,709300003.0
2007-05-04 05:55:00,1.6465,1.6466,1.6464,1.6464,2424100016.0
2007-05-04 06:00:00,1.6465,1.6466,1.64645,1.6465,857400010.0
2007-05-04 06:05:00,1.6465,1.6466,1.64599,1.64621,316400000.0
2007-05-04 06:10:00,1.6466,1.6466,1.6461,1.64637,241500000.0
2007-05-04 06:15:00,1.64579,1.6466,1.64548,1.6466,985800000.0
2007-05-04 06:20:00,1.6466,1.6466,1.64566,1.6465,251600000.0
2007-05-04 06:25:00,1.6465,1.6465,1.64645,1.64645,510600003.0
2007-05-04 06:30:00,1.6465,1.6466,1.6464,1.6465,1229700009.0
2007-05-04 06:35:00,1.6465,1.6465,1.64557,1.6465,181000000.0
2007-05-04 06:40:00,1.6465,1.6465,1.6465,1.6465,55200000.0
2007-05-04 06:45:00,1.6465,1.6466,1.64584,1.6461,375099997.0
2007-05-04 06:50:00,1.64624,1.6465,1.64504,1.64509,1293899998.0
2007-05-04 06:55:00,1.64479,1.6466,1.64475,1.64655,1487900010.0
2007-05-04 07:00:00,1.64655,1.6466,1.6464,1.6466,776000006.0
2007-05-04 07:05:00,1.6466,1.6467,1.6465,1.6466,382700002.0
2007-05-04 07:10:00,1.6466,1.6468,1.64655,1.6467,801000001.0
2007-05-04 07:15:00,1.6467,1.64695,1.6466,1.6468,944200011.0
2007-05-04 07:20:00,1.64647,1.6469,1.64577,1.6469,669800005.0
2007-05-04 07:25:00,1.6469,1.647,1.6468,1.6468,404200000.0
2007-05-04 07:30:00,1.6468,1.64705,1.6467,1.6467,1966500004.0
2007-05-04 07:35:00,1.6468,1.647,1.64675,1.6469,1076299980.0
2007-05-04 07:40:00,1.64685,1.64735,1.6468,1.6472,2314499987.0
2007-05-04 07:45:00,1.6472,1.6472,1.6469,1.6469,1332100003.0
2007-05-04 07:50:00,1.6471,1.6471,1.6469,1.64705,530899994.0
2007-05-04 07:55:00,1.6471,1.6471,1.6466,1.6467,2584700005.0
2007-05-04 08:00:00,1.64675,1.6472,1.6466,1.6472,1300699996.0
2007-05-04 08:05:00,1.6471,1.6474,1.647,1.6472,1372900000.0
2007-05-04 08:10:00,1.6472,1.6475,1.64705,1.6474,1762299982.0
2007-05-04 08:15:00,1.6474,1.6476,1.6472,1.6473,846999998.0
2007-05-04 08:20:00,1.6473,1.6473,1.6468,1.6469,1879599994.0
2007-05-04 08:25:00,1.6468,1.64705,1.6468,1.647,1977999968.0
2007-05-04 08:30:00,1.647,1.6473,1.64695,1.6473,2454599992.0
2007-05-04 08:35:00,1.64735,1.64765,1.6471,1.6475,1517899999.0
2007-05-04 08:40:00,1.6475,1.6478,1.6474,1.64745,3054600006.0
2007-05-04 08:45:00,1.6474,1.6477,1.64679,1.6475,1346099993.0
2007-05-04 08:50:00,1.6475,1.6477,1.6473,1.64745,2360399987.0
2007-05-04 08:55:00,1.6475,1.64775,1.64745,1.6476,3575699960.0
2007-05-04 09:00:00,1.6476,1.6479,1.64755,1.6477,2185299992.0
2007-05-04 09:05:00,1.6477,1.6479,1.6476,1.6478,2571399988.0
2007-05-04 09:10:00,1.6478,1.64785,1.6475,1.64755,2494199995.0
2007-05-04 09:15:00,1.6476,1.6479,1.64684,1.6476,918699998.0
2007-05-04 09:20:00,1.64765,1.6477,1.64755,1.6476,359500000.0
2007-05-04 09:25:00,1.6476,1.6476,1.6473,1.6474,789499999.0
2007-05-04 09:30:00,1.6475,1.6475,1.6471,1.6472,2525400007.0
2007-05-04 09:35:00,1.64715,1.6472,1.64675,1.64675,2970699989.0
2007-05-04 09:40:00,1.64675,1.6469,1.6465,1.6466,3912599968.0
2007-05-04 09:45:00,1.6466,1.6467,1.6465,1.6466,3697600039.0
2007-05-04 09:50:00,1.6466,1.6469,1.64655,1.6467,2298899993.0
2007-05-04 09:55:00,1.64675,1.6472,1.64665,1.647,2113999976.0
2007-05-04 10:00:00,1.647,1.6473,1.647,1.64725,1969799982.0
2007-05-04 10:05:00,1.64715,1.6474,1.64715,1.64725,983299997.0
2007-05-04 10:10:00,1.6473,1.6475,1.64695,1.6473,3274799982.0
2007-05-04 10:15:00,1.6473,1.6475,1.64725,1.6475,1184199996.0
2007-05-04 10:20:00,1.6475,1.6475,1.64725,1.64735,1050299994.0
2007-05-04 10:25:00,1.6474,1.6475,1.64725,1.6474,1640199988.0
2007-05-04 10:30:00,1.6474,1.6476,1.64725,1.6476,743199998.0
2007-05-04 10:35:00,1.6475,1.6476,1.6473,1.6475,4276799959.0
2007-05-04 10:40:00,1.6475,1.6478,1.64735,1.6477,2891599992.0
2007-05-04 10:45:00,1.6477,1.6484,1.6477,1.6478,2726699995.0
2007-05-04 10:50:00,1.6478,1.6479,1.6476,1.64775,1724900004.0
2007-05-04 10:55:00,1.6478,1.6478,1.64775,1.6478,522999996.0
2007-05-04 11:00:00,1.6478,1.648,1.6477,1.6478,986899992.0
2007-05-04 11:05:00,1.6478,1.6481,1.6478,1.6479,1055499997.0
2007-05-04 11:10:00,1.6479,1.6479,1.6477,1.64785,1816799988.0
2007-05-04 11:15:00,1.64785,1.648,1.64755,1.6477,1122399996.0
2007-05-04 11:20:00,1.64765,1.6481,1.64765,1.64775,1815499990.0
2007-05-04 11:25:00,1.6477,1.6479,1.64755,1.6477,1116999989.0
2007-05-04 11:30:00,1.6477,1.64795,1.6476,1.64775,1263799997.0
2007-05-04 11:35:00,1.6478,1.6482,1.6478,1.6481,1259699996.0
2007-05-04 11:40:00,1.6481,1.6481,1.64805,1.6481,234399999.0
2007-05-04 11:45:00,1.6481,1.6482,1.64795,1.64795,1229599990.0
2007-05-04 11:50:00,1.648,1.64815,1.64785,1.64795,498500001.0
2007-05-04 11:55:00,1.648,1.6481,1.6478,1.64805,600099997.0
2007-05-04 12:00:00,1.648,1.6483,1.648,1.6483,1934499996.0
2007-05-04 12:05:00,1.6483,1.6483,1.6479,1.64805,2712300005.0
2007-05-04 12:10:00,1.6481,1.6481,1.6477,1.6478,1048099993.0
2007-05-04 12:15:00,1.6478,1.6483,1.6478,1.64825,1019999993.0
2007-05-04 12:20:00,1.64835,1.6484,1.6482,1.6484,394699996.0
2007-05-04 12:25:00,1.6484,1.6486,1.64835,1.64835,1250200000.0
2007-05-04 12:30:00,1.64835,1.64835,1.6479,1.6483,950499980.0
2007-05-04 12:35:00,1.6483,1.6483,1.6481,1.6482,1163799988.0
2007-05-04 12:40:00,1.6482,1.6483,1.64805,1.6481,1310099995.0
2007-05-04 12:45:00,1.6481,1.6482,1.64805,1.6481,860499992.0
2007-05-04 12:50:00,1.6481,1.6481,1.64743,1.64792,1849499989.0
2007-05-04 12:55:00,1.6481,1.6481,1.6479,1.6479,616999998.0
2007-05-04 13:00:00,1.6479,1.648,1.6478,1.6479,675900002.0
2007-05-04 13:05:00,1.6479,1.6479,1.64775,1.6479,1120900001.0
2007-05-04 13:10:00,1.6479,1.6479,1.6478,1.6478,414199999.0
2007-05-04 13:15:00,1.64785,1.6479,1.64775,1.6478,674600001.0
2007-05-04 13:20:00,1.64775,1.6481,1.64775,1.6481,1797099993.0
2007-05-04 13:25:00,1.6481,1.6481,1.648,1.6481,989699999.0
2007-05-04 13:30:00,1.6481,1.6483,1.64775,1.6482,1251099991.0
2007-05-04 13:35:00,1.6482,1.6486,1.6482,1.6485,1900999994.0
2007-05-04 13:40:00,1.6485,1.6485,1.64845,1.6485,241600000.0
2007-05-04 13:45:00,1.64796,1.6485,1.64796,1.6484,2038700000.0
2007-05-04 13:50:00,1.6484,1.6484,1.64805,1.6481,1037500005.0
2007-05-04 13:55:00,1.6481,1.6481,1.64775,1.64795,1061000000.0
2007-05-04 14:00:00,1.648,1.6481,1.6478,1.6479,2022599980.0
2007-05-04 14:05:00,1.6479,1.648,1.6479,1.648,1536400012.0
2007-05-04 14:10:00,1.6479,1.648,1.64785,1.6479,1483700038.0
2007-05-04 14:15:00,1.6479,1.6482,1.64785,1.6481,631900000.0
2007-05-04 14:20:00,1.6481,1.64825,1.6478,1.6479,2484999984.0
2007-05-04 14:25:00,1.64785,1.6482,1.6478,1.6479,2209299995.0
2007-05-04 14:30:00,1.6479,1.6489,1.6472,1.6488,5862299990.0
2007-05-04 14:35:00,1.6488,1.6489,1.6481,1.6484,7031200020.0
2007-05-04 14:40:00,1.6484,1.6486,1.6477,1.64825,5049799995.0
2007-05-04 14:45:00,1.64825,1.64855,1.6477,1.6478,6130100022.0
2007-05-04 14:50:00,1.6478,1.648,1.64745,1.6476,4331000014.0
2007-05-04 14:55:00,1.6475,1.6476,1.64665,1.6469,4675100016.0
2007-05-04 15:00:00,1.6469,1.64755,1.6468,1.6472,4232099995.0
2007-05-04 15:05:00,1.64725,1.6477,1.64705,1.6477,5074300039.0
2007-05-04 15:10:00,1.6476,1.6477,1.6473,1.6475,3125500008.0
2007-05-04 15:15:00,1.6475,1.6476,1.6473,1.6474,776800001.0
2007-05-04 15:20:00,1.6473,1.6476,1.64725,1.6475,3346899994.0
2007-05-04 15:25:00,1.6475,1.6476,1.64705,1.6473,2494500003.0
2007-05-04 15:30:00,1.6473,1.6473,1.6468,1.6469,1870699989.0
2007-05-04 15:35:00,1.6469,1.64705,1.6467,1.6468,6047500006.0
2007-05-04 15:40:00,1.6468,1.6472,1.6467,1.647,5614399983.0
2007-05-04 15:45:00,1.647,1.6472,1.64655,1.6466,4469799982.0
2007-05-04 15:50:00,1.6466,1.6468,1.64625,1.64635,4337600023.0
2007-05-04 15:55:00,1.6463,1.6464,1.64585,1.64585,3442700003.0
2007-05-04 16:00:00,1.64585,1.6461,1.64505,1.6454,3995799999.0
2007-05-04 16:05:00,1.64535,1.6457,1.6451,1.64545,3765699991.0
2007-05-04 16:10:00,1.6456,1.6458,1.6455,1.6455,3160399987.0
2007-05-04 16:15:00,1.6455,1.6457,1.6453,1.6455,4712300012.0
2007-05-04 16:20:00,1.6455,1.6458,1.64535,1.64565,4482400022.0
2007-05-04 16:25:00,1.6458,1.6458,1.64505,1.64505,4393899988.0
2007-05-04 16:30:00,1.64505,1.64505,1.64435,1.6447,3074599999.0
2007-05-04 16:35:00,1.6447,1.645,1.6446,1.6447,1030900001.0
2007-05-04 16:40:00,1.6447,1.645,1.6446,1.645,2760599978.0
2007-05-04 16:45:00,1.645,1.6452,1.6448,1.6449,1185399998.0
2007-05-04 16:50:00,1.64495,1.6452,1.64475,1.645,2435299972.0
2007-05-04 16:55:00,1.6451,1.6454,1.645,1.6453,2935899980.0
2007-05-04 17:00:00,1.6453,1.6457,1.6452,1.6457,2743400011.0
2007-05-04 17:05:00,1.6457,1.6459,1.6456,1.6458,2455199985.0
2007-05-04 17:10:00,1.6458,1.6459,1.6456,1.6459,1421800000.0
2007-05-04 17:15:00,1.6459,1.6459,1.6456,1.6456,2322399994.0
2007-05-04 17:20:00,1.6456,1.6456,1.6455,1.6456,1091499994.0
2007-05-04 17:25:00,1.6456,1.6463,1.64555,1.6463,1998200000.0
2007-05-04 17:30:00,1.6463,1.6463,1.64585,1.6459,4766199986.0
2007-05-04 17:35:00,1.6459,1.64605,1.64555,1.6458,3102799980.0
2007-05-04 17:40:00,1.6458,1.6458,1.6456,1.6458,2611799960.0
2007-05-04 17:45:00,1.64585,1.646,1.64575,1.646,2655100008.0
2007-05-04 17:50:00,1.646,1.6464,1.646,1.6464,2055100024.0
2007-05-04 17:55:00,1.6464,1.64645,1.6459,1.646,1734100005.0
2007-05-04 18:00:00,1.64595,1.6461,1.64585,1.646,2081300023.0
2007-05-04 18:05:00,1.64595,1.6462,1.64595,1.6461,3650400010.0
2007-05-04 18:10:00,1.6461,1.6461,1.64595,1.6461,603099997.0
2007-05-04 18:15:00,1.6461,1.6461,1.64595,1.64595,1216799989.0
2007-05-04 18:20:00,1.6461,1.6461,1.64585,1.6459,1942599974.0
2007-05-04 18:25:00,1.6459,1.6459,1.64575,1.6458,2341100009.0
2007-05-04 18:30:00,1.6458,1.6459,1.64575,1.6458,617800000.0
2007-05-04 18:35:00,1.64575,1.6459,1.64575,1.6458,1266799993.0
2007-05-04 18:40:00,1.6458,1.646,1.64575,1.646,2152099979.0
2007-05-04 18:45:00,1.646,1.6461,1.64585,1.6461,3119099987.0
2007-05-04 18:50:00,1.6462,1.6463,1.64595,1.6462,2479199984.0
2007-05-04 18:55:00,1.6462,1.6462,1.64605,1.6462,689999996.0
2007-05-04 19:00:00,1.6462,1.64635,1.6461,1.6463,749300002.0
2007-05-04 19:05:00,1.6464,1.6464,1.6459,1.64605,3042200011.0
2007-05-04 19:10:00,1.64605,1.6462,1.6458,1.6461,4942599930.0
2007-05-04 19:15:00,1.6461,1.6461,1.64585,1.6461,1631199987.0
2007-05-04 19:20:00,1.6461,1.6462,1.64534,1.646,988999993.0
2007-05-04 19:25:00,1.6461,1.6461,1.646,1.646,632499999.0
2007-05-04 19:30:00,1.646,1.6462,1.646,1.6461,1089299995.0
2007-05-04 19:35:00,1.6461,1.6463,1.6461,1.6462,1447799998.0
2007-05-04 19:40:00,1.6463,1.6463,1.6462,1.6462,492999999.0
2007-05-04 19:45:00,1.6462,1.6462,1.64615,1.6462,129400000.0
2007-05-04 19:50:00,1.6461,1.6462,1.64595,1.64605,1279399999.0
2007-05-04 19:55:00,1.6461,1.6461,1.64564,1.646,1641900008.0
2007-05-04 20:00:00,1.646,1.6467,1.64595,1.6465,4690499990.0
2007-05-04 20:05:00,1.64645,1.6467,1.64595,1.646,5702699997.0
2007-05-04 20:10:00,1.646,1.6463,1.64585,1.6461,3747399974.0
2007-05-04 20:15:00,1.6461,1.6464,1.64595,1.6461,3828599989.0
2007-05-04 20:20:00,1.6461,1.6464,1.64595,1.64615,2218999989.0
2007-05-04 20:25:00,1.6462,1.6462,1.646,1.6461,1322900007.0
2007-05-04 20:30:00,1.6461,1.6463,1.64595,1.64615,4123899999.0
2007-05-04 20:35:00,1.6462,1.6462,1.64595,1.646,1372499993.0
2007-05-04 20:40:00,1.64595,1.6462,1.6459,1.64615,2661899982.0
2007-05-04 20:45:00,1.64615,1.6463,1.64595,1.646,5561199962.0
2007-05-04 20:50:00,1.646,1.6463,1.64595,1.6463,1889499990.0
2007-05-04 20:55:00,1.64615,1.6463,1.64595,1.6461,3626000059.0
2007-05-04 21:00:00,1.64605,1.6462,1.6459,1.6462,2839000048.0
2007-05-04 21:05:00,1.6462,1.6462,1.64595,1.646,1170400007.0
2007-05-04 21:10:00,1.6461,1.6463,1.64605,1.6462,2448400017.0
2007-05-04 21:15:00,1.6462,1.6463,1.64605,1.6462,2019199986.0
2007-05-04 21:20:00,1.6462,1.6464,1.64605,1.6463,1336599997.0
2007-05-04 21:25:00,1.6463,1.6464,1.64615,1.6463,1392699992.0
2007-05-04 21:30:00,1.6463,1.6467,1.64625,1.6465,1561899981.0
2007-05-04 21:35:00,1.6465,1.64695,1.64645,1.6466,514900003.0
2007-05-04 21:40:00,1.64655,1.6466,1.6462,1.6464,972900007.0
2007-05-04 21:45:00,1.6464,1.6464,1.64605,1.6463,1204000009.0
2007-05-04 21:50:00,1.6463,1.6465,1.6463,1.6464,794500003.0
2007-05-04 21:55:00,1.6464,1.6466,1.6464,1.6464,2349300008.0
2007-05-04 22:00:00,1.6464,1.6464,1.64615,1.6463,1320600006.0
2007-05-04 22:05:00,1.6462,1.6464,1.6462,1.6463,1118799999.0
2007-05-04 22:10:00,1.6463,1.6465,1.6463,1.6465,1115000009.0
2007-05-04 22:15:00,1.6465,1.6466,1.6462,1.6465,1917000007.0
2007-05-04 22:20:00,1.6465,1.6466,1.6463,1.6465,2089900002.0
2007-05-04 22:25:00,1.6465,1.6465,1.64615,1.6462,673600000.0
2007-05-04 22:30:00,1.6462,1.6463,1.6461,1.6462,618900004.0
2007-05-04 22:35:00,1.6462,1.64646,1.64595,1.64612,1191500008.0
2007-05-04 22:40:00,1.6464,1.6464,1.64574,1.64574,950500005.0
2007-05-04 22:45:00,1.6462,1.6463,1.64587,1.64617,808000003.0
2007-05-04 22:50:00,1.64595,1.6464,1.64572,1.6463,483200001.0
2007-05-04 22:55:00,1.6464,1.6468,1.64635,1.6465,950200015.0
2007-05-06 23:00:00,1.6461,1.64729,1.646,1.6461,264500000.0
2007-05-06 23:05:00,1.64623,1.64729,1.6458,1.6461,246800000.0
2007-05-06 23:10:00,1.64599,1.6461,1.64583,1.646,474600001.0
2007-05-06 23:15:00,1.6461,1.6461,1.64559,1.64597,688899998.0
2007-05-06 23:20:00,1.646,1.64725,1.646,1.64614,267699997.0
2007-05-06 23:25:00,1.64745,1.64745,1.64579,1.6459,109599999.0
2007-05-06 23:30:00,1.64733,1.64733,1.6459,1.64595,231499999.0
2007-05-06 23:35:00,1.6461,1.64612,1.64573,1.64584,636399999.0
2007-05-06 23:40:00,1.6461,1.64725,1.6459,1.6461,255599995.0
2007-05-06 23:45:00,1.6459,1.6461,1.6457,1.6461,604999996.0
2007-05-06 23:50:00,1.6461,1.64666,1.6457,1.6458,512599998.0
2007-05-06 23:55:00,1.64587,1.6459,1.6455,1.6459,314000000.0
2007-05-07 00:00:00,1.6459,1.6459,1.6457,1.6457,733099991.0
2007-05-07 00:05:00,1.6457,1.6458,1.64525,1.6458,1159100002.0
2007-05-07 00:10:00,1.6458,1.6459,1.64543,1.6459,263800000.0
2007-05-07 00:15:00,1.6459,1.646,1.64528,1.64565,630300004.0
2007-05-07 00:20:00,1.64542,1.6459,1.64524,1.6459,845000011.0
2007-05-07 00:25:00,1.6459,1.6461,1.64566,1.6461,607200007.0
2007-05-07 00:30:00,1.6461,1.6461,1.6459,1.646,924700002.0
2007-05-07 00:35:00,1.646,1.6461,1.6457,1.646,749800000.0
2007-05-07 00:40:00,1.646,1.6462,1.6459,1.646,955399995.0
2007-05-07 00:45:00,1.646,1.64602,1.64588,1.64588,722100017.0
2007-05-07 00:50:00,1.646,1.6461,1.64574,1.646,693500004.0
2007-05-07 00:55:00,1.646,1.646,1.64595,1.646,477200002.0
2007-05-07 01:00:00,1.646,1.646,1.64595,1.646,652799999.0
2007-05-07 01:05:00,1.646,1.646,1.64585,1.6459,720699999.0
2007-05-07 01:10:00,1.6459,1.6459,1.6455,1.6457,371100000.0
2007-05-07 01:15:00,1.6458,1.6458,1.64523,1.64548,224300002.0
2007-05-07 01:20:00,1.6458,1.6458,1.64555,1.64565,891499991.0
2007-05-07 01:25:00,1.6457,1.6459,1.6457,1.6457,522600000.0
2007-05-07 01:30:00,1.6458,1.6458,1.6457,1.6457,268100000.0
2007-05-07 01:35:00,1.6457,1.6457,1.64516,1.6457,221600000.0
2007-05-07 01:40:00,1.6457,1.6457,1.6453,1.6453,692400000.0
2007-05-07 01:45:00,1.6453,1.6454,1.64455,1.64516,369600000.0
2007-05-07 01:50:00,1.6453,1.6455,1.6453,1.64545,396400000.0
2007-05-07 01:55:00,1.6455,1.6455,1.6453,1.6454,461499998.0
2007-05-07 02:00:00,1.6454,1.6455,1.6453,1.6454,512499994.0
2007-05-07 02:05:00,1.6454,1.646,1.64535,1.6458,814599991.0
2007-05-07 02:10:00,1.6458,1.6461,1.64524,1.6459,526799998.0
2007-05-07 02:15:00,1.646,1.6463,1.6459,1.6463,1129199999.0
2007-05-07 02:20:00,1.6463,1.6466,1.6462,1.6464,1281599997.0
2007-05-07 02:25:00,1.6464,1.6467,1.6464,1.6465,966000008.0
2007-05-07 02:30:00,1.6464,1.6467,1.6464,1.6465,1193399997.0
2007-05-07 02:35:00,1.6465,1.6465,1.646,1.646,770000001.0
2007-05-07 02:40:00,1.646,1.6461,1.6458,1.6461,382500000.0
2007-05-07 02:45:00,1.6461,1.6462,1.6458,1.6458,1451600006.0
2007-05-07 02:50:00,1.6458,1.6459,1.6456,1.6459,1257799997.0
2007-05-07 02:55:00,1.6459,1.646,1.64575,1.6458,1098100004.0
2007-05-07 03:00:00,1.6458,1.646,1.6455,1.646,1751000010.0
2007-05-07 03:05:00,1.646,1.6466,1.64595,1.6465,1320899995.0
2007-05-07 03:10:00,1.6464,1.6466,1.6461,1.6462,1703299992.0
2007-05-07 03:15:00,1.6463,1.6464,1.6462,1.6463,1198000000.0
2007-05-07 03:20:00,1.6463,1.6464,1.64615,1.6463,1132799996.0
2007-05-07 03:25:00,1.6463,1.6464,1.6462,1.6464,647899996.0
2007-05-07 03:30:00,1.6464,1.6464,1.6463,1.6463,392900002.0
2007-05-07 03:35:00,1.6462,1.6462,1.646,1.6461,681099993.0
2007-05-07 03:40:00,1.646,1.6462,1.64547,1.6461,278900000.0
2007-05-07 03:45:00,1.6461,1.6461,1.64549,1.64589,325599996.0
2007-05-07 03:50:00,1.6461,1.6463,1.6461,1.6463,310000000.0
2007-05-07 03:55:00,1.6462,1.6463,1.64615,1.6463,577499992.0
2007-05-07 04:00:00,1.6463,1.6463,1.6462,1.6462,350399999.0
2007-05-07 04:05:00,1.6462,1.6462,1.64605,1.6461,202900000.0
2007-05-07 04:10:00,1.6461,1.6464,1.6461,1.6463,535100000.0
2007-05-07 04:15:00,1.6461,1.6466,1.6461,1.6465,694800001.0
2007-05-07 04:20:00,1.6465,1.6466,1.6464,1.6465,592199995.0
2007-05-07 04:25:00,1.64621,1.6465,1.64581,1.6465,617199998.0
2007-05-07 04:30:00,1.6464,1.6466,1.64635,1.6465,392999993.0
2007-05-07 04:35:00,1.6465,1.6467,1.6465,1.6467,343799995.0
2007-05-07 04:40:00,1.6467,1.6467,1.64645,1.6465,682499987.0
2007-05-07 04:45:00,1.6465,1.6466,1.64645,1.6465,672999988.0
2007-05-07 04:50:00,1.6465,1.6465,1.6462,1.6463,658199995.0
2007-05-07 04:55:00,1.6463,1.6464,1.6462,1.6462,977299988.0
2007-05-07 05:00:00,1.6462,1.6463,1.646,1.6461,342400000.0
2007-05-07 05:05:00,1.6461,1.6463,1.646,1.6462,234600000.0
2007-05-07 05:10:00,1.6462,1.6463,1.646,1.6462,744200004.0
2007-05-07 05:15:00,1.6461,1.6463,1.646,1.6461,1123100015.0
2007-05-07 05:20:00,1.6462,1.6462,1.646,1.6461,626900002.0
2007-05-07 05:25:00,1.6461,1.6462,1.646,1.6462,282399998.0
2007-05-07 05:30:00,1.6462,1.6462,1.646,1.6461,303199999.0
2007-05-07 05:35:00,1.646,1.6461,1.6459,1.6461,704699998.0
2007-05-07 05:40:00,1.6461,1.6462,1.646,1.646,235200000.0
2007-05-07 05:45:00,1.6461,1.6462,1.646,1.6462,294400000.0
2007-05-07 05:50:00,1.6459,1.6465,1.6459,1.6462,606700000.0
2007-05-07 05:55:00,1.6462,1.6462,1.64605,1.6462,411300003.0
2007-05-07 06:00:00,1.6462,1.6462,1.6461,1.6462,166399999.0
2007-05-07 06:05:00,1.6462,1.6462,1.6456,1.6458,1001599994.0
2007-05-07 06:10:00,1.6458,1.646,1.6449,1.6459,1224299976.0
2007-05-07 06:15:00,1.6459,1.6459,1.64545,1.6456,726399998.0
2007-05-07 06:20:00,1.6457,1.6459,1.64545,1.6455,939800001.0
2007-05-07 06:25:00,1.64545,1.6455,1.6452,1.6453,381600000.0
2007-05-07 06:30:00,1.6453,1.6455,1.6451,1.6452,1651600004.0
2007-05-07 06:35:00,1.6452,1.6454,1.6452,1.6453,762599998.0
2007-05-07 06:40:00,1.6453,1.6454,1.6448,1.64504,522999999.0
2007-05-07 06:45:00,1.6452,1.6453,1.64495,1.645,1974200005.0
2007-05-07 06:50:00,1.645,1.6452,1.6449,1.645,1172600001.0
2007-05-07 06:55:00,1.645,1.6451,1.645,1.645,418400000.0
2007-05-07 07:00:00,1.645,1.6451,1.64495,1.645,521600000.0
2007-05-07 07:05:00,1.645,1.645,1.64485,1.645,634699999.0
2007-05-07 07:10:00,1.6449,1.6449,1.64407,1.6449,162100000.0
2007-05-07 07:15:00,1.6449,1.6449,1.6446,1.6446,331999999.0
2007-05-07 07:20:00,1.6446,1.6447,1.64395,1.6446,464800001.0
2007-05-07 07:25:00,1.6446,1.6446,1.64455,1.6446,277800000.0
2007-05-07 07:30:00,1.6445,1.6447,1.64415,1.64425,1768199999.0
2007-05-07 07:35:00,1.64425,1.6446,1.64425,1.6444,971900000.0
2007-05-07 07:40:00,1.6444,1.6444,1.64425,1.6443,444399999.0
2007-05-07 07:45:00,1.6443,1.6445,1.64425,1.6445,1099199995.0
2007-05-07 07:50:00,1.6445,1.6449,1.6445,1.6447,2195099986.0
2007-05-07 07:55:00,1.6447,1.64485,1.64465,1.6447,949099993.0
2007-05-07 08:00:00,1.6447,1.6448,1.6444,1.6444,682199999.0
2007-05-07 08:05:00,1.6445,1.6447,1.6441,1.6442,1209500003.0
2007-05-07 08:10:00,1.64425,1.6444,1.6441,1.6442,1031699993.0
2007-05-07 08:15:00,1.6442,1.6444,1.6442,1.6444,1080499991.0
2007-05-07 08:20:00,1.6444,1.6448,1.64392,1.6448,1414799994.0
2007-05-07 08:25:00,1.6448,1.6452,1.6448,1.645,1574099991.0
2007-05-07 08:30:00,1.645,1.6452,1.6446,1.64495,3058000012.0
2007-05-07 08:35:00,1.645,1.6451,1.645,1.645,383900009.0
2007-05-07 08:40:00,1.64456,1.6451,1.64423,1.645,553599997.0
2007-05-07 08:45:00,1.645,1.645,1.6446,1.6448,1981500010.0
2007-05-07 08:50:00,1.6449,1.645,1.64475,1.6448,1408199995.0
2007-05-07 08:55:00,1.6448,1.645,1.64475,1.6449,1221000014.0
2007-05-07 09:00:00,1.6449,1.645,1.64425,1.64462,823999995.0
2007-05-07 09:05:00,1.6448,1.6448,1.6446,1.6447,727000002.0
2007-05-07 09:10:00,1.6447,1.6449,1.64465,1.6449,676699995.0
2007-05-07 09:15:00,1.6449,1.6449,1.64418,1.6448,1418099994.0
2007-05-07 09:20:00,1.6449,1.6449,1.64423,1.6447,1340099999.0
2007-05-07 09:25:00,1.6448,1.6449,1.6447,1.6448,766299997.0
2007-05-07 09:30:00,1.6448,1.645,1.64475,1.6448,2649299985.0
2007-05-07 09:35:00,1.6448,1.6449,1.64421,1.6449,1340599998.0
2007-05-07 09:40:00,1.6449,1.645,1.64485,1.64495,906399993.0
2007-05-07 09:45:00,1.64486,1.6451,1.6442,1.6451,870199991.0
2007-05-07 09:50:00,1.6451,1.6454,1.6451,1.6454,1308699988.0
2007-05-07 09:55:00,1.6454,1.6457,1.6452,1.6456,692499999.0
2007-05-07 10:00:00,1.6455,1.6457,1.6455,1.6456,1344799991.0
2007-05-07 10:05:00,1.6456,1.6457,1.6455,1.6456,246099998.0
2007-05-07 10:10:00,1.6455,1.6456,1.6455,1.6455,293900000.0
2007-05-07 10:15:00,1.6456,1.6457,1.6455,1.6457,672399995.0
2007-05-07 10:20:00,1.6456,1.6458,1.6456,1.6457,675799999.0
2007-05-07 10:25:00,1.6457,1.6458,1.64565,1.64565,227500000.0
2007-05-07 10:30:00,1.6457,1.646,1.6457,1.646,1201999996.0
2007-05-07 10:35:00,1.646,1.6461,1.6459,1.6459,977899996.0
2007-05-07 10:40:00,1.6459,1.646,1.64545,1.6459,2342499991.0
2007-05-07 10:45:00,1.6459,1.646,1.64585,1.646,526499999.0
2007-05-07 10:50:00,1.646,1.646,1.64539,1.64562,1772999999.0
2007-05-07 10:55:00,1.64587,1.64602,1.64524,1.6459,1170899997.0
2007-05-07 11:00:00,1.64565,1.64595,1.64531,1.64595,1710100009.0
2007-05-07 11:05:00,1.64595,1.6462,1.64559,1.64584,551400004.0
2007-05-07 11:10:00,1.6461,1.6461,1.646,1.646,589199997.0
2007-05-07 11:15:00,1.646,1.646,1.6457,1.6458,906300001.0
2007-05-07 11:20:00,1.6458,1.6459,1.6457,1.6457,577700002.0
2007-05-07 11:25:00,1.6458,1.6459,1.64534,1.6458,346299998.0
2007-05-07 11:30:00,1.6458,1.6459,1.6457,1.6459,266700001.0
2007-05-07 11:35:00,1.6459,1.646,1.6458,1.646,221200000.0
2007-05-07 11:40:00,1.6459,1.646,1.64542,1.64585,2162900007.0
2007-05-07 11:45:00,1.64585,1.6459,1.6458,1.6459,275500002.0
2007-05-07 11:50:00,1.64585,1.6461,1.64585,1.6459,394400000.0
2007-05-07 11:55:00,1.6459,1.6462,1.6459,1.6461,709900000.0
2007-05-07 12:00:00,1.6461,1.6463,1.64605,1.6463,726599999.0
2007-05-07 12:05:00,1.6461,1.6464,1.6461,1.6463,738399996.0
2007-05-07 12:10:00,1.6463,1.6465,1.64625,1.6464,342500000.0
2007-05-07 12:15:00,1.6464,1.6465,1.6462,1.6465,434900002.0
2007-05-07 12:20:00,1.6465,1.6471,1.6463,1.647,506700000.0
2007-05-07 12:25:00,1.647,1.6482,1.6468,1.6474,1774100004.0
2007-05-07 12:30:00,1.6474,1.6475,1.647,1.6472,1012500000.0
2007-05-07 12:35:00,1.6472,1.6474,1.6471,1.6474,242800001.0
2007-05-07 12:40:00,1.6474,1.6474,1.647,1.6473,667699995.0
2007-05-07 12:45:00,1.6473,1.6473,1.6471,1.6472,127700000.0
2007-05-07 12:50:00,1.6471,1.6477,1.64705,1.6473,701199997.0
2007-05-07 12:55:00,1.6473,1.6474,1.6471,1.6472,302400000.0
2007-05-07 13:00:00,1.6472,1.6473,1.647,1.64715,922200002.0
2007-05-07 13:05:00,1.6472,1.6472,1.64663,1.6471,852800000.0
2007-05-07 13:10:00,1.6471,1.6472,1.64695,1.6471,650300000.0
2007-05-07 13:15:00,1.64705,1.6472,1.64695,1.6471,859399998.0
2007-05-07 13:20:00,1.6472,1.6475,1.64683,1.64705,2368799991.0
2007-05-07 13:25:00,1.6474,1.6475,1.64735,1.6474,217200000.0
2007-05-07 13:30:00,1.6474,1.6475,1.6473,1.6474,650200002.0
2007-05-07 13:35:00,1.64735,1.6477,1.64735,1.6474,1290099998.0
2007-05-07 13:40:00,1.6475,1.6476,1.64735,1.6475,1001200003.0
2007-05-07 13:45:00,1.6475,1.6477,1.64735,1.6476,1109499996.0
2007-05-07 13:50:00,1.6476,1.6477,1.6475,1.6475,464900001.0
2007-05-07 13:55:00,1.64737,1.6476,1.64688,1.6476,1887500004.0
2007-05-07 14:00:00,1.6476,1.6476,1.6474,1.6475,275200000.0
2007-05-07 14:05:00,1.6475,1.6476,1.64685,1.6469,1267299999.0
2007-05-07 14:10:00,1.64695,1.6471,1.64685,1.647,1514800000.0
2007-05-07 14:15:00,1.6469,1.6471,1.64685,1.647,875599997.0
2007-05-07 14:20:00,1.6471,1.6471,1.64685,1.647,1463699998.0
2007-05-07 14:25:00,1.647,1.6472,1.6469,1.6472,1091899999.0
2007-05-07 14:30:00,1.6471,1.6473,1.6464,1.6467,2215199995.0
2007-05-07 14:35:00,1.6467,1.6472,1.6466,1.6472,1423500000.0
2007-05-07 14:40:00,1.6472,1.6474,1.6471,1.6474,993699995.0
2007-05-07 14:45:00,1.6474,1.6474,1.64641,1.64724,597199999.0
2007-05-07 14:50:00,1.6474,1.6474,1.6471,1.6472,493799998.0
2007-05-07 14:55:00,1.6472,1.6473,1.647,1.6473,1033300002.0
2007-05-07 15:00:00,1.6472,1.6474,1.6471,1.6472,708900000.0
2007-05-07 15:05:00,1.6472,1.6473,1.64685,1.6469,987499999.0
2007-05-07 15:10:00,1.6469,1.647,1.64675,1.6468,2440500002.0
2007-05-07 15:15:00,1.6468,1.647,1.64675,1.6469,1053800000.0
2007-05-07 15:20:00,1.6469,1.647,1.64685,1.64685,758499995.0
2007-05-07 15:25:00,1.6469,1.6469,1.6468,1.6469,602200000.0
2007-05-07 15:30:00,1.6469,1.6469,1.6467,1.6468,2155999977.0
2007-05-07 15:35:00,1.64675,1.6471,1.64675,1.6469,724900000.0
2007-05-07 15:40:00,1.64685,1.6472,1.64685,1.6471,2091500009.0
2007-05-07 15:45:00,1.6471,1.6472,1.64695,1.647,1423399992.0
2007-05-07 15:50:00,1.647,1.6471,1.64695,1.6471,531300000.0
2007-05-07 15:55:00,1.6471,1.6472,1.64705,1.6471,1379999986.0
2007-05-07 16:00:00,1.6471,1.6472,1.64705,1.6471,1328399998.0
2007-05-07 16:05:00,1.6471,1.6471,1.64695,1.647,649799998.0
2007-05-07 16:10:00,1.647,1.6472,1.647,1.6471,2170399984.0
2007-05-07 16:15:00,1.6471,1.6473,1.64705,1.6472,2416799992.0
2007-05-07 16:20:00,1.6472,1.6472,1.6471,1.6471,609299998.0
2007-05-07 16:25:00,1.6471,1.6471,1.647,1.6471,1608100010.0
2007-05-07 16:30:00,1.6471,1.6471,1.6468,1.6468,896699993.0
2007-05-07 16:35:00,1.6468,1.6468,1.6466,1.6466,1017800003.0
2007-05-07 16:40:00,1.64655,1.6468,1.64655,1.6467,3408900032.0
2007-05-07 16:45:00,1.6467,1.6469,1.6467,1.6468,2051400007.0
2007-05-07 16:50:00,1.6468,1.647,1.6468,1.64695,2779699999.0
2007-05-07 16:55:00,1.647,1.647,1.6468,1.647,3849199981.0
2007-05-07 17:00:00,1.647,1.647,1.64621,1.6469,1596200000.0
2007-05-07 17:05:00,1.6469,1.6469,1.6468,1.6468,632200001.0
2007-05-07 17:10:00,1.6468,1.6469,1.6468,1.6468,904499999.0
2007-05-07 17:15:00,1.6468,1.647,1.6468,1.647,1922099989.0
2007-05-07 17:20:00,1.647,1.647,1.6469,1.647,1384600000.0
2007-05-07 17:25:00,1.647,1.647,1.6467,1.647,2551500033.0
2007-05-07 17:30:00,1.647,1.647,1.64675,1.6469,2706800015.0
2007-05-07 17:35:00,1.647,1.647,1.6467,1.6468,2062300005.0
2007-05-07 17:40:00,1.6468,1.647,1.64675,1.6469,1119499975.0
2007-05-07 17:45:00,1.647,1.647,1.64685,1.64695,1164499991.0
2007-05-07 17:50:00,1.647,1.647,1.6469,1.6469,1300300007.0
2007-05-07 17:55:00,1.647,1.647,1.64695,1.647,340100000.0
2007-05-07 18:00:00,1.647,1.647,1.64609,1.64609,905799998.0
2007-05-07 18:05:00,1.647,1.647,1.64629,1.64665,620299998.0
2007-05-07 18:10:00,1.64648,1.647,1.64648,1.647,797699996.0
2007-05-07 18:15:00,1.647,1.647,1.6469,1.64695,890999995.0
2007-05-07 18:20:00,1.647,1.6472,1.6469,1.6472,1096099990.0
2007-05-07 18:25:00,1.6472,1.6473,1.64705,1.64715,1870099997.0
2007-05-07 18:30:00,1.64696,1.6472,1.64679,1.6472,1034799999.0
2007-05-07 18:35:00,1.6471,1.6472,1.64643,1.64691,1059999984.0
2007-05-07 18:40:00,1.6472,1.6472,1.647,1.64705,1440500003.0
2007-05-07 18:45:00,1.6471,1.6471,1.64695,1.647,1076799985.0
2007-05-07 18:50:00,1.647,1.647,1.64685,1.647,996500002.0
2007-05-07 18:55:00,1.647,1.64705,1.6467,1.6468,2364700017.0
2007-05-07 19:00:00,1.6468,1.647,1.6468,1.647,1829399985.0
2007-05-07 19:05:00,1.64652,1.6469,1.64652,1.6469,1535800004.0
2007-05-07 19:10:00,1.647,1.647,1.64685,1.64685,896699995.0
2007-05-07 19:15:00,1.6469,1.6469,1.64675,1.6468,1850800019.0
2007-05-07 19:20:00,1.6468,1.6469,1.64675,1.6468,1553000004.0
2007-05-07 19:25:00,1.6469,1.6469,1.6465,1.6466,1011600002.0
2007-05-07 19:30:00,1.6466,1.6468,1.6466,1.6466,2842200021.0
2007-05-07 19:35:00,1.6468,1.6469,1.6466,1.6467,2148000007.0
2007-05-07 19:40:00,1.6468,1.6468,1.64665,1.6467,1793600027.0
2007-05-07 19:45:00,1.6467,1.6469,1.6467,1.6469,1041300004.0
2007-05-07 19:50:00,1.6469,1.6469,1.6468,1.6469,361999997.0
2007-05-07 19:55:00,1.6469,1.6469,1.6468,1.6469,499899998.0
2007-05-07 20:00:00,1.6469,1.6469,1.64685,1.6469,407200000.0
2007-05-07 20:05:00,1.64636,1.6471,1.64636,1.6471,637899990.0
2007-05-07 20:10:00,1.6471,1.6472,1.647,1.6472,1225700023.0
2007-05-07 20:15:00,1.6472,1.6473,1.6471,1.6471,822099994.0
2007-05-07 20:20:00,1.6471,1.6472,1.64647,1.6472,316600001.0
2007-05-07 20:25:00,1.6472,1.6472,1.6467,1.6472,454300002.0
2007-05-07 20:30:00,1.6472,1.6474,1.64679,1.64735,1298399990.0
2007-05-07 20:35:00,1.64745,1.6477,1.6474,1.6476,1158099993.0
2007-05-07 20:40:00,1.6476,1.6477,1.6474,1.6477,1143199995.0
2007-05-07 20:45:00,1.6478,1.6483,1.6478,1.64795,2439499988.0
2007-05-07 20:50:00,1.64795,1.6482,1.64775,1.648,3364100015.0
2007-05-07 20:55:00,1.648,1.6482,1.64795,1.6481,3752199981.0
2007-05-07 21:00:00,1.64795,1.6481,1.64775,1.6479,2651799984.0
2007-05-07 21:05:00,1.648,1.648,1.64775,1.6478,1114199991.0
2007-05-07 21:10:00,1.6478,1.6479,1.64765,1.64765,2255599992.0
2007-05-07 21:15:00,1.64765,1.6478,1.64765,1.6477,907199993.0
2007-05-07 21:20:00,1.6477,1.6477,1.64765,1.64765,219800000.0
2007-05-07 21:25:00,1.6476,1.6477,1.6474,1.6475,1138699993.0
2007-05-07 21:30:00,1.6475,1.6476,1.6473,1.6475,1043999994.0
2007-05-07 21:35:00,1.6475,1.6478,1.6475,1.6476,914499992.0
2007-05-07 21:40:00,1.6476,1.6479,1.6475,1.6477,1710299992.0
2007-05-07 21:45:00,1.6478,1.6478,1.6476,1.6477,536799998.0
2007-05-07 21:50:00,1.6477,1.6477,1.64736,1.6476,1491599973.0
2007-05-07 21:55:00,1.6476,1.6477,1.6475,1.6475,769000000.0
2007-05-07 22:00:00,1.64745,1.6475,1.6473,1.6474,1090799995.0
2007-05-07 22:05:00,1.6474,1.6475,1.64735,1.6475,449200001.0
2007-05-07 22:10:00,1.6475,1.6475,1.64725,1.6474,930100003.0
2007-05-07 22:15:00,1.6474,1.6475,1.6473,1.6474,886400000.0
2007-05-07 22:20:00,1.6474,1.6474,1.64725,1.6473,591000004.0
2007-05-07 22:25:00,1.64723,1.6474,1.64687,1.6473,1504000008.0
2007-05-07 22:30:00,1.6473,1.6475,1.64686,1.6473,522599999.0
2007-05-07 22:35:00,1.6473,1.6474,1.6473,1.6473,538500000.0
2007-05-07 22:40:00,1.64736,1.6475,1.64685,1.6474,980700007.0
2007-05-07 22:45:00,1.6475,1.6475,1.6473,1.6474,735800004.0
2007-05-07 22:50:00,1.6474,1.6474,1.64651,1.6474,519499999.0
2007-05-07 22:55:00,1.6474,1.6475,1.6473,1.6473,587299997.0
2007-05-07 23:00:00,1.6473,1.6473,1.647,1.647,440000007.0
2007-05-07 23:05:00,1.647,1.6473,1.647,1.6472,273699999.0
2007-05-07 23:10:00,1.6472,1.6473,1.64637,1.6471,795899999.0
2007-05-07 23:15:00,1.6471,1.6472,1.6462,1.64633,697600006.0
2007-05-07 23:20:00,1.64702,1.6472,1.64645,1.6472,782300008.0
2007-05-07 23:25:00,1.6471,1.6475,1.64668,1.6473,577700001.0
2007-05-07 23:30:00,1.64731,1.6475,1.64673,1.6473,915300007.0
2007-05-07 23:35:00,1.6473,1.6475,1.64691,1.6475,586800000.0
2007-05-07 23:40:00,1.6474,1.6475,1.6472,1.6472,676699998.0
2007-05-07 23:45:00,1.6474,1.6476,1.6472,1.6475,797300005.0
2007-05-07 23:50:00,1.6475,1.64758,1.64721,1.6475,299099999.0
2007-05-07 23:55:00,1.6475,1.6475,1.6474,1.6475,419000002.0
2007-05-08 00:00:00,1.6475,1.6476,1.64694,1.64759,544200002.0
2007-05-08 00:05:00,1.64737,1.6478,1.64733,1.6477,495399996.0
2007-05-08 00:10:00,1.6478,1.648,1.6476,1.6479,761499988.0
2007-05-08 00:15:00,1.6479,1.6481,1.64761,1.6481,1417099971.0
2007-05-08 00:20:00,1.6481,1.6482,1.6479,1.648,840299998.0
2007-05-08 00:25:00,1.6479,1.648,1.6478,1.6479,316900000.0
2007-05-08 00:30:00,1.6478,1.6478,1.6473,1.6474,839999999.0
2007-05-08 00:35:00,1.6474,1.648,1.6474,1.6477,1426200002.0
2007-05-08 00:40:00,1.6477,1.64791,1.64758,1.6479,547799999.0
2007-05-08 00:45:00,1.64767,1.6479,1.647,1.6479,1245000008.0
2007-05-08 00:50:00,1.6479,1.6479,1.64749,1.6479,665099996.0
2007-05-08 00:55:00,1.6479,1.6479,1.64696,1.6478,624600007.0
2007-05-08 01:00:00,1.6477,1.648,1.6477,1.6477,535800001.0
2007-05-08 01:05:00,1.6478,1.648,1.64703,1.64729,1733299997.0
2007-05-08 01:10:00,1.6476,1.6477,1.64691,1.64734,1536999999.0
2007-05-08 01:15:00,1.64716,1.6477,1.64687,1.64735,1115100003.0
2007-05-08 01:20:00,1.64745,1.6477,1.6471,1.64737,792499996.0
2007-05-08 01:25:00,1.64738,1.6478,1.6471,1.6478,663299999.0
2007-05-08 01:30:00,1.6478,1.6478,1.64691,1.6476,399100005.0
2007-05-08 01:35:00,1.6477,1.6479,1.64712,1.6478,1334199995.0
2007-05-08 01:40:00,1.6478,1.6479,1.64715,1.6479,481900011.0
2007-05-08 01:45:00,1.6478,1.6479,1.6477,1.6479,382499999.0
2007-05-08 01:50:00,1.6477,1.6479,1.6477,1.6477,969000003.0
2007-05-08 01:55:00,1.6477,1.6479,1.64713,1.6477,761099995.0
2007-05-08 02:00:00,1.6477,1.6479,1.6476,1.6477,1215799992.0
2007-05-08 02:05:00,1.6477,1.6484,1.6477,1.6481,1334200003.0
2007-05-08 02:10:00,1.6481,1.6483,1.648,1.6481,908900009.0
2007-05-08 02:15:00,1.6481,1.6482,1.6479,1.6482,1369500020.0
2007-05-08 02:20:00,1.648,1.6483,1.64764,1.6483,1070999999.0
2007-05-08 02:25:00,1.6483,1.6484,1.6481,1.6483,854400004.0
2007-05-08 02:30:00,1.64802,1.6484,1.64752,1.6483,863300001.0
2007-05-08 02:35:00,1.6483,1.6484,1.6481,1.6484,535299998.0
2007-05-08 02:40:00,1.6482,1.6497,1.6482,1.6496,2360400014.0
2007-05-08 02:45:00,1.6496,1.6502,1.6487,1.6491,3102900018.0
2007-05-08 02:50:00,1.6489,1.6491,1.6485,1.6491,2926100011.0
2007-05-08 02:55:00,1.6489,1.6492,1.6485,1.6491,1327399999.0
2007-05-08 03:00:00,1.6491,1.6492,1.6486,1.6489,1891000012.0
2007-05-08 03:05:00,1.649,1.6493,1.6483,1.6483,2534700020.0
2007-05-08 03:10:00,1.6485,1.6487,1.6482,1.6486,2171500007.0
2007-05-08 03:15:00,1.6487,1.6488,1.6484,1.6487,1747900007.0
2007-05-08 03:20:00,1.6487,1.6489,1.6486,1.6487,691599996.0
2007-05-08 03:25:00,1.6487,1.6491,1.64855,1.6489,1238900009.0
2007-05-08 03:30:00,1.6489,1.6492,1.6486,1.64865,2901099991.0
2007-05-08 03:35:00,1.64865,1.649,1.6483,1.6488,2270400009.0
2007-05-08 03:40:00,1.6488,1.6489,1.6485,1.6488,3059099994.0
2007-05-08 03:45:00,1.6487,1.649,1.6486,1.6488,1162299995.0
2007-05-08 03:50:00,1.6488,1.649,1.6486,1.6488,1239800007.0
2007-05-08 03:55:00,1.6488,1.6489,1.64799,1.6488,391099998.0
2007-05-08 04:00:00,1.6487,1.6489,1.6487,1.6487,617999998.0
2007-05-08 04:05:00,1.6487,1.6488,1.64865,1.6487,276899999.0
2007-05-08 04:10:00,1.6487,1.6489,1.64865,1.6487,614500001.0
2007-05-08 04:15:00,1.6487,1.6489,1.64865,1.6488,804399999.0
2007-05-08 04:20:00,1.6488,1.6489,1.64865,1.6488,743600000.0
2007-05-08 04:25:00,1.6488,1.6489,1.64819,1.6489,987700001.0
2007-05-08 04:30:00,1.6489,1.6489,1.6487,1.6487,412299999.0
2007-05-08 04:35:00,1.6487,1.649,1.6487,1.649,841400002.0
2007-05-08 04:40:00,1.649,1.649,1.6487,1.6487,654500007.0
2007-05-08 04:45:00,1.6489,1.6491,1.6487,1.6489,1675599991.0
2007-05-08 04:50:00,1.6484,1.6492,1.6484,1.6488,1187900006.0
2007-05-08 04:55:00,1.6491,1.6492,1.6488,1.6488,1011200002.0
2007-05-08 05:00:00,1.649,1.6493,1.6489,1.6492,1398699994.0
2007-05-08 05:05:00,1.6492,1.6494,1.64863,1.6492,450500001.0
2007-05-08 05:10:00,1.6491,1.6495,1.6491,1.6492,529599998.0
2007-05-08 05:15:00,1.6492,1.6494,1.64841,1.6493,849400015.0
2007-05-08 05:20:00,1.6493,1.6493,1.6489,1.6493,1168000006.0
2007-05-08 05:25:00,1.6492,1.6493,1.64833,1.6492,531500006.0
2007-05-08 05:30:00,1.6492,1.6492,1.6489,1.6491,2277000057.0
2007-05-08 05:35:00,1.6491,1.6491,1.6488,1.6488,451400010.0
2007-05-08 05:40:00,1.6488,1.6489,1.64811,1.6488,600900006.0
2007-05-08 05:45:00,1.6489,1.6489,1.6487,1.6488,1048200020.0
2007-05-08 05:50:00,1.6487,1.649,1.6484,1.6487,3028000002.0
2007-05-08 05:55:00,1.6487,1.6491,1.6486,1.6491,1609999996.0
2007-05-08 06:00:00,1.64863,1.6491,1.64821,1.6487,1178500037.0
2007-05-08 06:05:00,1.6487,1.6488,1.6487,1.6488,559000002.0
2007-05-08 06:10:00,1.6488,1.649,1.64847,1.649,761699991.0
2007-05-08 06:15:00,1.6489,1.649,1.6487,1.6489,1181400002.0
2007-05-08 06:20:00,1.6488,1.6491,1.64832,1.6488,1240700009.0
2007-05-08 06:25:00,1.6489,1.6489,1.6487,1.6489,278400001.0
2007-05-08 06:30:00,1.649,1.649,1.64817,1.64817,1253599981.0
2007-05-08 06:35:00,1.6488,1.649,1.64856,1.64865,594100005.0
2007-05-08 06:40:00,1.6488,1.6489,1.64822,1.64837,438000001.0
2007-05-08 06:45:00,1.6488,1.649,1.64836,1.649,660699994.0
2007-05-08 06:50:00,1.6489,1.6491,1.6489,1.6491,218199999.0
2007-05-08 06:55:00,1.6489,1.649,1.64826,1.649,520699994.0
2007-05-08 07:00:00,1.649,1.649,1.6487,1.6487,889200006.0
2007-05-08 07:05:00,1.6487,1.6489,1.64811,1.64839,940600005.0
2007-05-08 07:10:00,1.6489,1.6491,1.64843,1.64873,662299999.0
2007-05-08 07:15:00,1.6488,1.6489,1.64875,1.6489,508199997.0
2007-05-08 07:20:00,1.6489,1.649,1.64875,1.6488,826799988.0
2007-05-08 07:25:00,1.649,1.649,1.6488,1.6489,481399992.0
2007-05-08 07:30:00,1.6489,1.649,1.64802,1.64865,1264300018.0
2007-05-08 07:35:00,1.64864,1.649,1.64844,1.649,703700013.0
2007-05-08 07:40:00,1.649,1.6492,1.64885,1.64885,1676399983.0
2007-05-08 07:45:00,1.649,1.6494,1.64885,1.6492,2135100005.0
2007-05-08 07:50:00,1.6492,1.6493,1.64895,1.6491,1263899985.0
2007-05-08 07:55:00,1.64905,1.6493,1.6489,1.649,1203699994.0
2007-05-08 08:00:00,1.649,1.649,1.6486,1.6487,2021899990.0
2007-05-08 08:05:00,1.6487,1.6489,1.64845,1.64845,1995699988.0
2007-05-08 08:10:00,1.64845,1.6488,1.64845,1.6486,1580099994.0
2007-05-08 08:15:00,1.6487,1.6491,1.64855,1.649,687199999.0
2007-05-08 08:20:00,1.649,1.6495,1.64895,1.649,2149599992.0
2007-05-08 08:25:00,1.649,1.6494,1.649,1.6492,1054899999.0
2007-05-08 08:30:00,1.6491,1.6494,1.64905,1.6494,919499997.0
2007-05-08 08:35:00,1.6494,1.6497,1.6492,1.6494,689199998.0
2007-05-08 08:40:00,1.6494,1.6495,1.6492,1.6492,460000001.0
2007-05-08 08:45:00,1.6492,1.6497,1.6492,1.6497,326599999.0
2007-05-08 08:50:00,1.64945,1.6496,1.6492,1.6493,659999999.0
2007-05-08 08:55:00,1.6493,1.6496,1.6492,1.6494,714699997.0
2007-05-08 09:00:00,1.6494,1.6502,1.64935,1.6498,1889699996.0
2007-05-08 09:05:00,1.6498,1.6504,1.6498,1.65005,2830599991.0
2007-05-08 09:10:00,1.6501,1.6507,1.65005,1.65055,2801099989.0
2007-05-08 09:15:00,1.6506,1.6506,1.6502,1.6504,1499999998.0
2007-05-08 09:20:00,1.6505,1.6505,1.65015,1.65015,854499996.0
2007-05-08 09:25:00,1.6503,1.6503,1.64985,1.6501,1531099995.0
2007-05-08 09:30:00,1.6503,1.6503,1.64995,1.6501,2087799994.0
2007-05-08 09:35:00,1.65,1.6503,1.6498,1.6502,2080599994.0
2007-05-08 09:40:00,1.65,1.6502,1.6499,1.65,1430600014.0
2007-05-08 09:45:00,1.65,1.6502,1.6498,1.65,1755000005.0
2007-05-08 09:50:00,1.65,1.6503,1.64995,1.65005,1272599997.0
2007-05-08 09:55:00,1.6502,1.6504,1.6499,1.6502,1332899997.0
2007-05-08 10:00:00,1.6502,1.6504,1.65005,1.65035,634700000.0
2007-05-08 10:05:00,1.6504,1.6504,1.6501,1.6502,797300001.0
2007-05-08 10:10:00,1.6502,1.6506,1.65,1.65005,1808300001.0
2007-05-08 10:15:00,1.65005,1.65025,1.6497,1.65005,2572500001.0
2007-05-08 10:20:00,1.65005,1.65015,1.6498,1.64995,1940000004.0
2007-05-08 10:25:00,1.64995,1.6502,1.64995,1.65005,464700001.0
2007-05-08 10:30:00,1.65005,1.6501,1.6497,1.65005,1703800015.0
2007-05-08 10:35:00,1.65005,1.65005,1.64955,1.64965,1682900002.0
2007-05-08 10:40:00,1.64965,1.6497,1.6494,1.6495,1661900000.0
2007-05-08 10:45:00,1.64945,1.6497,1.64935,1.64935,2220499994.0
2007-05-08 10:50:00,1.64935,1.6496,1.64935,1.6495,1098900000.0
2007-05-08 10:55:00,1.6495,1.6497,1.64945,1.6496,2415099991.0
2007-05-08 11:00:00,1.6496,1.65,1.6496,1.6498,2754099980.0
2007-05-08 11:05:00,1.6498,1.6499,1.64903,1.64919,931999993.0
2007-05-08 11:10:00,1.64975,1.6499,1.64945,1.6497,2324399983.0
2007-05-08 11:15:00,1.64965,1.6497,1.64955,1.6497,1498999983.0
2007-05-08 11:20:00,1.6497,1.6499,1.6495,1.64965,1099299990.0
2007-05-08 11:25:00,1.6497,1.6499,1.64965,1.64975,1457099983.0
2007-05-08 11:30:00,1.64975,1.6499,1.64965,1.6497,497300001.0
2007-05-08 11:35:00,1.6497,1.6498,1.64965,1.6497,1241900000.0
2007-05-08 11:40:00,1.6497,1.6498,1.64955,1.6498,1219499999.0
2007-05-08 11:45:00,1.6498,1.6498,1.64965,1.6498,2705999988.0
2007-05-08 11:50:00,1.6498,1.6498,1.6495,1.6497,786099993.0
2007-05-08 11:55:00,1.6497,1.6497,1.64945,1.64945,424899999.0
2007-05-08 12:00:00,1.6495,1.6496,1.6493,1.6493,1160500000.0
2007-05-08 12:05:00,1.64935,1.64935,1.6489,1.6491,4093699993.0
2007-05-08 12:10:00,1.649,1.6491,1.6488,1.6489,3958399984.0
2007-05-08 12:15:00,1.6489,1.6491,1.6487,1.64885,4723699987.0
2007-05-08 12:20:00,1.64885,1.6489,1.64855,1.6487,1606599992.0
2007-05-08 12:25:00,1.6487,1.6489,1.64845,1.6488,2773900011.0
2007-05-08 12:30:00,1.6488,1.6493,1.64875,1.64895,2078299989.0
2007-05-08 12:35:00,1.64895,1.64965,1.64895,1.6495,2011899995.0
2007-05-08 12:40:00,1.6495,1.6496,1.64925,1.64925,2076100003.0
2007-05-08 12:45:00,1.6493,1.6499,1.64925,1.6496,5149100004.0
2007-05-08 12:50:00,1.6495,1.6496,1.64915,1.6494,2638299990.0
2007-05-08 12:55:00,1.6494,1.6496,1.64935,1.6495,1023199982.0
2007-05-08 13:00:00,1.64945,1.6498,1.64945,1.6497,2932099981.0
2007-05-08 13:05:00,1.6497,1.6497,1.6492,1.6495,1068800002.0
2007-05-08 13:10:00,1.6495,1.6495,1.64925,1.6495,2543099989.0
2007-05-08 13:15:00,1.6496,1.6496,1.6479,1.648,5765100001.0
2007-05-08 13:20:00,1.64795,1.6486,1.6478,1.6485,7190100013.0
2007-05-08 13:25:00,1.6485,1.6486,1.6483,1.6484,1401000007.0
2007-05-08 13:30:00,1.6484,1.6484,1.6478,1.6479,4814800022.0
2007-05-08 13:35:00,1.6479,1.6483,1.64775,1.6483,2925999997.0
2007-05-08 13:40:00,1.6483,1.6484,1.64815,1.6483,4323000017.0
2007-05-08 13:45:00,1.6483,1.64885,1.6482,1.6488,3127500010.0
2007-05-08 13:50:00,1.6488,1.6488,1.64855,1.6486,1688900007.0
2007-05-08 13:55:00,1.6486,1.6489,1.6486,1.6489,3736900008.0
2007-05-08 14:00:00,1.6489,1.6489,1.64845,1.6487,3820300012.0
2007-05-08 14:05:00,1.6487,1.64885,1.64865,1.6488,2292300005.0
2007-05-08 14:10:00,1.6488,1.6491,1.6488,1.649,4169499996.0
2007-05-08 14:15:00,1.649,1.6492,1.64885,1.6491,2363600018.0
2007-05-08 14:20:00,1.6492,1.6493,1.649,1.6491,3370899980.0
2007-05-08 14:25:00,1.64915,1.6492,1.649,1.649,3963499999.0
2007-05-08 14:30:00,1.649,1.6491,1.64875,1.6489,3992799992.0
2007-05-08 14:35:00,1.6489,1.649,1.64845,1.6485,4328999984.0
2007-05-08 14:40:00,1.6484,1.6487,1.64835,1.6485,4899300041.0
2007-05-08 14:45:00,1.6486,1.6487,1.64845,1.6487,7157900025.0
2007-05-08 14:50:00,1.6486,1.6487,1.64845,1.6486,2766199996.0
2007-05-08 14:55:00,1.6486,1.6486,1.6485,1.6486,2680199997.0
2007-05-08 15:00:00,1.6486,1.6486,1.64845,1.6485,3689100009.0
2007-05-08 15:05:00,1.6485,1.6488,1.64845,1.6487,3334500030.0
2007-05-08 15:10:00,1.6487,1.6487,1.6481,1.6482,4643600010.0
2007-05-08 15:15:00,1.64815,1.6484,1.64815,1.6484,3576500024.0
2007-05-08 15:20:00,1.6484,1.6487,1.6482,1.64865,2058200001.0
2007-05-08 15:25:00,1.6486,1.6487,1.6485,1.64865,3495000009.0
2007-05-08 15:30:00,1.6487,1.6487,1.6484,1.6484,6578399998.0
2007-05-08 15:35:00,1.6484,1.6485,1.6483,1.64845,4185500004.0
2007-05-08 15:40:00,1.6485,1.6486,1.64845,1.6486,1389999993.0
2007-05-08 15:45:00,1.6486,1.6486,1.6483,1.6483,2995799987.0
2007-05-08 15:50:00,1.6483,1.6484,1.64815,1.64815,1948899997.0
2007-05-08 15:55:00,1.6482,1.6484,1.648,1.648,2291800008.0
2007-05-08 16:00:00,1.648,1.6484,1.648,1.6483,3585999995.0
2007-05-08 16:05:00,1.6483,1.6483,1.64775,1.648,4670299993.0
2007-05-08 16:10:00,1.6479,1.6482,1.64755,1.6476,6163099993.0
2007-05-08 16:15:00,1.6475,1.6489,1.6473,1.6481,7491899983.0
2007-05-08 16:20:00,1.6481,1.6483,1.6478,1.6478,9655200000.0
2007-05-08 16:25:00,1.6478,1.6483,1.6478,1.64795,7053599973.0
2007-05-08 16:30:00,1.648,1.6483,1.648,1.6483,5491999974.0
2007-05-08 16:35:00,1.6483,1.6484,1.64815,1.6483,3635299977.0
2007-05-08 16:40:00,1.6483,1.6483,1.6476,1.6477,6931399971.0
2007-05-08 16:45:00,1.6476,1.6482,1.6476,1.6482,4985599954.0
2007-05-08 16:50:00,1.6482,1.6482,1.64785,1.64785,3217899989.0
2007-05-08 16:55:00,1.648,1.6481,1.6477,1.648,6662899969.0
2007-05-08 17:00:00,1.6481,1.6482,1.64795,1.64815,5051499984.0
2007-05-08 17:05:00,1.64815,1.6484,1.64805,1.64825,2695599995.0
2007-05-08 17:10:00,1.6483,1.6483,1.64805,1.6482,1184700007.0
2007-05-08 17:15:00,1.6482,1.6482,1.64805,1.6482,656500001.0
2007-05-08 17:20:00,1.6482,1.6482,1.64795,1.6481,986700000.0
2007-05-08 17:25:00,1.6482,1.6484,1.64805,1.6483,7024799995.0
2007-05-08 17:30:00,1.6484,1.6486,1.64825,1.6483,5366599986.0
2007-05-08 17:35:00,1.6483,1.64875,1.6483,1.64865,4077999988.0
2007-05-08 17:40:00,1.6487,1.6487,1.6483,1.6486,4264099990.0
2007-05-08 17:45:00,1.6486,1.6489,1.6485,1.6485,3560499991.0
2007-05-08 17:50:00,1.6485,1.6485,1.64825,1.6484,3171499997.0
2007-05-08 17:55:00,1.6484,1.6485,1.64769,1.64848,1189500002.0
2007-05-08 18:00:00,1.6484,1.6487,1.6484,1.6486,978899992.0
2007-05-08 18:05:00,1.6486,1.6487,1.64855,1.6487,870200000.0
2007-05-08 18:10:00,1.6487,1.6487,1.64855,1.6486,2925899991.0
2007-05-08 18:15:00,1.6486,1.6488,1.64855,1.6487,5006799970.0
2007-05-08 18:20:00,1.6487,1.6488,1.6486,1.6486,4227799986.0
2007-05-08 18:25:00,1.6487,1.6487,1.6485,1.6486,3121800005.0
2007-05-08 18:30:00,1.6487,1.6488,1.64855,1.6486,4396799982.0
2007-05-08 18:35:00,1.64855,1.6488,1.64855,1.6488,2565299966.0
2007-05-08 18:40:00,1.6488,1.6489,1.6486,1.6487,5118999986.0
2007-05-08 18:45:00,1.64855,1.64875,1.64823,1.6487,2205899983.0
2007-05-08 18:50:00,1.6487,1.6489,1.6487,1.6489,2745299964.0
2007-05-08 18:55:00,1.6489,1.6491,1.64875,1.6491,2011099998.0
2007-05-08 19:00:00,1.6491,1.6491,1.64865,1.6488,3294199976.0
2007-05-08 19:05:00,1.6488,1.6489,1.64865,1.6487,1682100001.0
2007-05-08 19:10:00,1.6487,1.6489,1.64813,1.64885,1059599998.0
2007-05-08 19:15:00,1.64885,1.64885,1.64855,1.6486,2274199995.0
2007-05-08 19:20:00,1.6486,1.6487,1.64825,1.6483,4168899958.0
2007-05-08 19:25:00,1.6484,1.6488,1.64825,1.6487,4940499975.0
2007-05-08 19:30:00,1.6487,1.649,1.6487,1.6489,4304800023.0
2007-05-08 19:35:00,1.6489,1.6491,1.6488,1.649,4909800000.0
2007-05-08 19:40:00,1.64905,1.64905,1.6487,1.6489,3091899981.0
2007-05-08 19:45:00,1.6489,1.649,1.6487,1.64885,3869899992.0
2007-05-08 19:50:00,1.6489,1.649,1.64822,1.64833,3011399984.0
2007-05-08 19:55:00,1.64862,1.6492,1.64854,1.6492,2665499995.0
2007-05-08 20:00:00,1.6492,1.6494,1.649,1.6494,2782899974.0
2007-05-08 20:05:00,1.6494,1.64945,1.6493,1.6494,1137899997.0
2007-05-08 20:10:00,1.6494,1.6494,1.6489,1.6491,2644400006.0
2007-05-08 20:15:00,1.6491,1.6493,1.64875,1.6488,5534199940.0
2007-05-08 20:20:00,1.6488,1.6489,1.64875,1.64875,1967000024.0
2007-05-08 20:25:00,1.6488,1.64895,1.64875,1.64895,2811400032.0
2007-05-08 20:30:00,1.64895,1.6496,1.64895,1.6495,3399900010.0
2007-05-08 20:35:00,1.6493,1.6495,1.64895,1.6491,3689000003.0
2007-05-08 20:40:00,1.6491,1.6491,1.64885,1.64905,3868600020.0
2007-05-08 20:45:00,1.6491,1.6491,1.64895,1.6491,507500001.0
2007-05-08 20:50:00,1.6491,1.6492,1.64895,1.6492,419600004.0
2007-05-08 20:55:00,1.6492,1.64925,1.6485,1.6486,5797200005.0
2007-05-08 21:00:00,1.6486,1.6494,1.6486,1.6494,2199900000.0
2007-05-08 21:05:00,1.64935,1.6494,1.64925,1.64925,413899998.0
2007-05-08 21:10:00,1.6493,1.6495,1.64925,1.6494,801399999.0
2007-05-08 21:15:00,1.6494,1.6494,1.64858,1.6494,226600000.0
2007-05-08 21:20:00,1.6494,1.6494,1.64925,1.6493,709200005.0
2007-05-08 21:25:00,1.6493,1.6494,1.64925,1.6494,2708699979.0
2007-05-08 21:30:00,1.6494,1.6495,1.64935,1.6495,1368299997.0
2007-05-08 21:35:00,1.6495,1.6497,1.64945,1.6497,1662599976.0
2007-05-08 21:40:00,1.6497,1.6498,1.64955,1.6498,2868899947.0
2007-05-08 21:45:00,1.6498,1.6498,1.64885,1.64955,2730299961.0
2007-05-08 21:50:00,1.6496,1.6496,1.6494,1.6495,2385600028.0
2007-05-08 21:55:00,1.6495,1.6497,1.64895,1.6496,1435700042.0
2007-05-08 22:00:00,1.6496,1.65,1.6495,1.65,4008499973.0
2007-05-08 22:05:00,1.65,1.6503,1.6499,1.65005,4711099935.0
2007-05-08 22:10:00,1.6501,1.6501,1.6498,1.65,3038899983.0
2007-05-08 22:15:00,1.64947,1.65,1.64947,1.6499,1577599987.0
2007-05-08 22:20:00,1.6499,1.6499,1.6498,1.6499,1291999999.0
2007-05-08 22:25:00,1.6499,1.6502,1.6499,1.6501,1066400002.0
2007-05-08 22:30:00,1.6501,1.6502,1.6498,1.65,2812300003.0
2007-05-08 22:35:00,1.65,1.65,1.6498,1.6498,1057300002.0
2007-05-08 22:40:00,1.6499,1.6499,1.6498,1.6498,837200016.0
2007-05-08 22:45:00,1.6498,1.65,1.6498,1.6499,3053000023.0
2007-05-08 22:50:00,1.6499,1.65,1.6498,1.6498,2581300024.0
2007-05-08 22:55:00,1.6498,1.65,1.6497,1.6498,2477600018.0
2007-05-08 23:00:00,1.6498,1.6499,1.6495,1.6499,320600001.0
2007-05-08 23:05:00,1.6499,1.65,1.6498,1.6499,472099995.0
2007-05-08 23:10:00,1.6499,1.6499,1.6498,1.6498,122300000.0
2007-05-08 23:15:00,1.6499,1.6499,1.64903,1.6497,509699993.0
2007-05-08 23:20:00,1.6497,1.6498,1.6496,1.6496,2700499974.0
2007-05-08 23:25:00,1.6497,1.6498,1.6496,1.6498,807200010.0
2007-05-08 23:30:00,1.6498,1.65,1.64945,1.6499,1440899999.0
2007-05-08 23:35:00,1.6499,1.65,1.6497,1.65,1205599999.0
2007-05-08 23:40:00,1.6499,1.6499,1.6497,1.6497,1615500010.0
2007-05-08 23:45:00,1.6498,1.6499,1.6497,1.6498,849200003.0
2007-05-08 23:50:00,1.6498,1.6499,1.64926,1.6499,1177899998.0
2007-05-08 23:55:00,1.6499,1.6499,1.64935,1.6499,270400000.0
2007-05-09 00:00:00,1.6499,1.6499,1.64944,1.64964,477599998.0
2007-05-09 00:05:00,1.64972,1.64975,1.64935,1.6496,1092100005.0
2007-05-09 00:10:00,1.64933,1.6498,1.64933,1.6497,551700000.0
2007-05-09 00:15:00,1.6499,1.6499,1.64942,1.6499,1700999975.0
2007-05-09 00:20:00,1.6499,1.6499,1.64882,1.6499,862500010.0
2007-05-09 00:25:00,1.6499,1.6499,1.6494,1.6498,454800000.0
2007-05-09 00:30:00,1.64967,1.6498,1.64944,1.6497,435100000.0
2007-05-09 00:35:00,1.6497,1.6497,1.6496,1.6496,1155899998.0
2007-05-09 00:40:00,1.6497,1.6497,1.6495,1.6496,903700009.0
2007-05-09 00:45:00,1.6496,1.6496,1.6495,1.6495,436100000.0
2007-05-09 00:50:00,1.6495,1.6495,1.6495,1.6495,543200000.0
2007-05-09 00:55:00,1.6495,1.6495,1.6495,1.6495,1584000000.0
2007-05-09 01:00:00,1.6495,1.6495,1.6495,1.6495,1115000000.0
2007-05-09 01:05:00,1.64909,1.6496,1.64892,1.6496,2666599995.0
2007-05-09 01:10:00,1.6496,1.6496,1.6495,1.6495,3446700066.0
2007-05-09 01:15:00,1.6495,1.6495,1.6495,1.6495,665000020.0
2007-05-09 01:20:00,1.6495,1.64955,1.6494,1.6494,1423000003.0
2007-05-09 01:25:00,1.6495,1.64955,1.64875,1.6492,2445499999.0
2007-05-09 01:30:00,1.6492,1.6492,1.6489,1.6492,1171400000.0
2007-05-09 01:35:00,1.6492,1.6492,1.64871,1.6492,1426600000.0
2007-05-09 01:40:00,1.64915,1.6492,1.649,1.6492,778300004.0
2007-05-09 01:45:00,1.6492,1.6492,1.64879,1.6492,568100000.0
2007-05-09 01:50:00,1.64877,1.6494,1.64837,1.6493,1933700004.0
2007-05-09 01:55:00,1.6493,1.6494,1.64905,1.64905,1127600001.0
2007-05-09 02:00:00,1.6492,1.6492,1.64905,1.6491,564400000.0
2007-05-09 02:05:00,1.6491,1.6493,1.649,1.649,1536700011.0
2007-05-09 02:10:00,1.6491,1.6492,1.64851,1.6492,988500010.0
2007-05-09 02:15:00,1.6492,1.6492,1.64865,1.6492,1128300006.0
2007-05-09 02:20:00,1.6491,1.6491,1.649,1.6491,1207600026.0
2007-05-09 02:25:00,1.6491,1.6491,1.6489,1.649,1259300005.0
2007-05-09 02:30:00,1.649,1.649,1.64865,1.6488,2738200002.0
2007-05-09 02:35:00,1.6488,1.6489,1.64865,1.6488,2836300013.0
2007-05-09 02:40:00,1.6488,1.6494,1.64875,1.6494,2917600014.0
2007-05-09 02:45:00,1.6495,1.6495,1.6492,1.6494,4454900061.0
2007-05-09 02:50:00,1.6494,1.6496,1.6493,1.6496,4329500008.0
2007-05-09 02:55:00,1.6496,1.6497,1.6494,1.6496,2168999995.0
2007-05-09 03:00:00,1.6496,1.6497,1.6493,1.6495,3982899984.0
2007-05-09 03:05:00,1.6495,1.6495,1.6494,1.6495,128800000.0
2007-05-09 03:10:00,1.6495,1.6495,1.64868,1.6493,825600000.0
2007-05-09 03:15:00,1.6493,1.6493,1.64875,1.649,5016700007.0
2007-05-09 03:20:00,1.64915,1.64915,1.6487,1.6488,2032899995.0
2007-05-09 03:25:00,1.6488,1.6492,1.6487,1.6492,3750300024.0
2007-05-09 03:30:00,1.6491,1.6494,1.6489,1.6494,3196200020.0
2007-05-09 03:35:00,1.6493,1.6496,1.6491,1.6493,2696400025.0
2007-05-09 03:40:00,1.6493,1.6493,1.6491,1.6493,4248900063.0
2007-05-09 03:45:00,1.6492,1.6494,1.64915,1.6493,1703200019.0
2007-05-09 03:50:00,1.6493,1.6493,1.6493,1.6493,1425300011.0
2007-05-09 03:55:00,1.6494,1.6496,1.64901,1.6495,1102200000.0
2007-05-09 04:00:00,1.6495,1.6496,1.6495,1.6495,825199992.0
2007-05-09 04:05:00,1.6495,1.6495,1.64945,1.6495,645500000.0
2007-05-09 04:10:00,1.6495,1.6495,1.64908,1.6495,584700006.0
2007-05-09 04:15:00,1.6495,1.6495,1.6495,1.6495,1457600010.0
2007-05-09 04:20:00,1.6495,1.6498,1.6494,1.6498,2152800018.0
2007-05-09 04:25:00,1.6498,1.6498,1.64955,1.64955,1269799991.0
2007-05-09 04:30:00,1.64955,1.6496,1.64945,1.6495,1239699986.0
2007-05-09 04:35:00,1.6496,1.6498,1.64955,1.6496,1999500022.0
2007-05-09 04:40:00,1.6496,1.6497,1.6495,1.6496,1147000004.0
2007-05-09 04:45:00,1.6496,1.6496,1.6494,1.6495,1688300003.0
2007-05-09 04:50:00,1.6496,1.6497,1.6495,1.6497,835800007.0
2007-05-09 04:55:00,1.6497,1.6497,1.64892,1.6495,645400005.0
2007-05-09 05:00:00,1.6493,1.6495,1.64925,1.6495,1210700006.0
2007-05-09 05:05:00,1.6495,1.6496,1.64892,1.64917,1788399992.0
2007-05-09 05:10:00,1.6495,1.6496,1.6494,1.64945,2503499999.0
2007-05-09 05:15:00,1.64945,1.6495,1.64882,1.6494,1502699998.0
2007-05-09 05:20:00,1.6495,1.6496,1.6495,1.6495,1642600001.0
2007-05-09 05:25:00,1.6495,1.6496,1.64945,1.6495,1183799998.0
2007-05-09 05:30:00,1.64889,1.6495,1.64858,1.64873,1334199997.0
2007-05-09 05:35:00,1.6495,1.6496,1.64945,1.6495,911800001.0
2007-05-09 05:40:00,1.6495,1.6495,1.64945,1.6495,136500000.0
2007-05-09 05:45:00,1.64921,1.6495,1.6486,1.64945,1704999972.0
2007-05-09 05:50:00,1.64882,1.6495,1.64835,1.6494,2036199984.0
2007-05-09 05:55:00,1.6489,1.64945,1.64858,1.64912,2964599998.0
2007-05-09 06:00:00,1.64875,1.64932,1.64875,1.64895,2279100052.0
2007-05-09 06:05:00,1.64878,1.64945,1.64846,1.64908,986000019.0
2007-05-09 06:10:00,1.64945,1.64945,1.6494,1.64945,214599996.0
2007-05-09 06:15:00,1.64893,1.6495,1.6489,1.64945,617999998.0
2007-05-09 06:20:00,1.64945,1.64945,1.6493,1.64945,185100001.0
2007-05-09 06:25:00,1.64945,1.64945,1.6493,1.64945,113299999.0
2007-05-09 06:30:00,1.64854,1.64945,1.64854,1.64885,912999997.0
2007-05-09 06:35:00,1.64945,1.64945,1.6493,1.64945,49000000.0
2007-05-09 06:40:00,1.64945,1.64945,1.6493,1.64945,475899996.0
2007-05-09 06:45:00,1.64945,1.6495,1.64932,1.64935,1696699997.0
2007-05-09 06:50:00,1.64945,1.6496,1.6494,1.64945,368099997.0
2007-05-09 06:55:00,1.6494,1.6495,1.64883,1.6494,759200000.0
2007-05-09 07:00:00,1.64945,1.6495,1.64876,1.64876,2605600017.0
2007-05-09 07:05:00,1.64864,1.64948,1.64826,1.6493,808700001.0
2007-05-09 07:10:00,1.6493,1.6493,1.64925,1.6493,661699988.0
2007-05-09 07:15:00,1.6493,1.64938,1.6483,1.64923,2747600019.0
2007-05-09 07:20:00,1.6493,1.6495,1.6493,1.6494,1170500004.0
2007-05-09 07:25:00,1.6494,1.6495,1.64925,1.6494,2316300019.0
2007-05-09 07:30:00,1.6494,1.6494,1.6493,1.6494,366599998.0
2007-05-09 07:35:00,1.6494,1.6494,1.6493,1.6493,1618799988.0
2007-05-09 07:40:00,1.6493,1.6493,1.6492,1.6493,633799989.0
2007-05-09 07:45:00,1.6493,1.6494,1.64925,1.6493,1378299990.0
2007-05-09 07:50:00,1.6493,1.6493,1.64857,1.64895,792299995.0
2007-05-09 07:55:00,1.6493,1.64935,1.649,1.6493,1704700007.0
2007-05-09 08:00:00,1.64925,1.6494,1.6491,1.6494,3401000007.0
2007-05-09 08:05:00,1.6494,1.6494,1.64895,1.6492,2668499996.0
2007-05-09 08:10:00,1.6492,1.6493,1.6491,1.6491,833299998.0
2007-05-09 08:15:00,1.64905,1.6496,1.649,1.6492,4961199993.0
2007-05-09 08:20:00,1.6492,1.6492,1.6488,1.6488,2262899997.0
2007-05-09 08:25:00,1.6489,1.6489,1.6484,1.64845,2972600009.0
2007-05-09 08:30:00,1.6486,1.6487,1.64845,1.6486,1843300024.0
2007-05-09 08:35:00,1.6486,1.6487,1.64795,1.64832,746200005.0
2007-05-09 08:40:00,1.6485,1.6485,1.6484,1.6484,281600000.0
2007-05-09 08:45:00,1.6484,1.6485,1.64825,1.64835,1471399998.0
2007-05-09 08:50:00,1.64835,1.6484,1.648,1.648,914300000.0
2007-05-09 08:55:00,1.648,1.6482,1.64775,1.648,3868699983.0
2007-05-09 09:00:00,1.648,1.6481,1.64775,1.64795,5890600011.0
2007-05-09 09:05:00,1.64795,1.6482,1.64795,1.6481,3130500011.0
2007-05-09 09:10:00,1.6481,1.6486,1.64805,1.6484,3777600022.0
2007-05-09 09:15:00,1.6484,1.6486,1.6484,1.6485,1301700003.0
2007-05-09 09:20:00,1.6485,1.6485,1.6484,1.6484,874699994.0
2007-05-09 09:25:00,1.6484,1.6485,1.64835,1.6484,1147800002.0
2007-05-09 09:30:00,1.6484,1.6486,1.6484,1.6485,2955900006.0
2007-05-09 09:35:00,1.6485,1.6485,1.64835,1.6485,2443999997.0
2007-05-09 09:40:00,1.6485,1.6486,1.6485,1.6486,1783499998.0
2007-05-09 09:45:00,1.6486,1.6487,1.64845,1.6485,6021699927.0
2007-05-09 09:50:00,1.6485,1.6486,1.64845,1.6486,791699984.0
2007-05-09 09:55:00,1.64855,1.6486,1.64845,1.6485,2775699983.0
2007-05-09 10:00:00,1.64845,1.6486,1.6484,1.6485,1309799994.0
2007-05-09 10:05:00,1.6485,1.6489,1.6485,1.6487,2586599993.0
2007-05-09 10:10:00,1.6487,1.6489,1.6486,1.6488,3133599987.0
2007-05-09 10:15:00,1.6488,1.6489,1.64865,1.6488,3378599967.0
2007-05-09 10:20:00,1.6488,1.6489,1.6488,1.6489,926800001.0
2007-05-09 10:25:00,1.6489,1.649,1.64875,1.6489,2240699999.0
2007-05-09 10:30:00,1.6489,1.6494,1.6488,1.6489,4115199982.0
2007-05-09 10:35:00,1.6489,1.64895,1.6488,1.6489,2392999992.0
2007-05-09 10:40:00,1.6489,1.649,1.64885,1.6489,455899991.0
2007-05-09 10:45:00,1.6489,1.6491,1.64885,1.649,3531399979.0
2007-05-09 10:50:00,1.649,1.6492,1.6489,1.6491,1506300010.0
2007-05-09 10:55:00,1.6491,1.6492,1.649,1.6491,4199199991.0
2007-05-09 11:00:00,1.6491,1.64925,1.649,1.6492,1353600002.0
2007-05-09 11:05:00,1.6492,1.6492,1.64895,1.649,2277100012.0
2007-05-09 11:10:00,1.6491,1.6492,1.64895,1.6491,3671999997.0
2007-05-09 11:15:00,1.6491,1.6493,1.64905,1.6491,3074200001.0
2007-05-09 11:20:00,1.6491,1.6493,1.649,1.6493,4008999981.0
2007-05-09 11:25:00,1.6493,1.6495,1.64915,1.6494,2913600020.0
2007-05-09 11:30:00,1.6494,1.6494,1.6489,1.6491,3404599976.0
2007-05-09 11:35:00,1.6491,1.6492,1.64905,1.6492,3504599965.0
2007-05-09 11:40:00,1.6491,1.6492,1.6488,1.6488,3938299973.0
2007-05-09 11:45:00,1.6488,1.649,1.6487,1.64875,1536799989.0
2007-05-09 11:50:00,1.6488,1.6488,1.6486,1.6486,943800002.0
2007-05-09 11:55:00,1.6486,1.64895,1.64855,1.6487,4906699969.0
2007-05-09 12:00:00,1.64865,1.6488,1.64855,1.6487,4609699961.0
2007-05-09 12:05:00,1.64865,1.6488,1.64805,1.6487,2081399991.0
2007-05-09 12:10:00,1.6487,1.6488,1.64865,1.6487,2139999985.0
2007-05-09 12:15:00,1.6487,1.6491,1.6486,1.64895,2683600007.0
2007-05-09 12:20:00,1.649,1.6493,1.6489,1.64895,3431199972.0
2007-05-09 12:25:00,1.64895,1.649,1.6486,1.6487,2668299958.0
2007-05-09 12:30:00,1.6487,1.6489,1.6486,1.64885,1248399978.0
2007-05-09 12:35:00,1.64885,1.649,1.64885,1.6489,707099994.0
2007-05-09 12:40:00,1.6489,1.6493,1.6489,1.6491,2225499977.0
2007-05-09 12:45:00,1.6491,1.6491,1.6488,1.649,4487499966.0
2007-05-09 12:50:00,1.6489,1.649,1.6488,1.649,2372800000.0
2007-05-09 12:55:00,1.64895,1.649,1.64865,1.6488,4257999988.0
2007-05-09 13:00:00,1.6488,1.6489,1.64875,1.6488,3064299990.0
2007-05-09 13:05:00,1.6488,1.64885,1.6487,1.6487,1235799999.0
2007-05-09 13:10:00,1.64865,1.6487,1.6485,1.6486,1179799992.0
2007-05-09 13:15:00,1.6486,1.64863,1.64821,1.6484,2797100014.0
2007-05-09 13:20:00,1.64842,1.64873,1.648,1.6486,1654199999.0
2007-05-09 13:25:00,1.6486,1.6486,1.64845,1.6485,1388200002.0
2007-05-09 13:30:00,1.6485,1.6485,1.64835,1.64845,1414099998.0
2007-05-09 13:35:00,1.64845,1.6487,1.64845,1.6487,1436700006.0
2007-05-09 13:40:00,1.6487,1.6487,1.64785,1.6487,761300000.0
2007-05-09 13:45:00,1.64865,1.6487,1.64855,1.6486,2583400004.0
2007-05-09 13:50:00,1.6486,1.6488,1.64855,1.6487,2128799982.0
2007-05-09 13:55:00,1.6487,1.6488,1.64865,1.6487,958099997.0
2007-05-09 14:00:00,1.6487,1.6489,1.64855,1.6488,2163000001.0
2007-05-09 14:05:00,1.6488,1.6489,1.64875,1.64875,3554900019.0
2007-05-09 14:10:00,1.64875,1.6488,1.6486,1.64865,2550699997.0
2007-05-09 14:15:00,1.6487,1.6487,1.6485,1.6485,911800002.0
2007-05-09 14:20:00,1.6485,1.6488,1.64845,1.6485,3768299982.0
2007-05-09 14:25:00,1.6485,1.6487,1.64845,1.6486,1995899997.0
2007-05-09 14:30:00,1.64855,1.6487,1.64845,1.6486,1013100007.0
2007-05-09 14:35:00,1.64865,1.6487,1.6484,1.6484,1771299983.0
2007-05-09 14:40:00,1.6484,1.6485,1.64835,1.6484,1453499993.0
2007-05-09 14:45:00,1.6484,1.6484,1.64755,1.64755,3545500009.0
2007-05-09 14:50:00,1.64755,1.6477,1.6472,1.6473,3553000006.0
2007-05-09 14:55:00,1.64725,1.6474,1.6469,1.6473,5119600007.0
2007-05-09 15:00:00,1.6473,1.6475,1.64715,1.64725,5153900007.0
2007-05-09 15:05:00,1.64725,1.6473,1.64685,1.6473,6415099994.0
2007-05-09 15:10:00,1.6473,1.64785,1.6473,1.6475,6442199981.0
2007-05-09 15:15:00,1.6474,1.6476,1.6469,1.6475,5666900006.0
2007-05-09 15:20:00,1.6474,1.6476,1.6468,1.647,5309000026.0
2007-05-09 15:25:00,1.647,1.6473,1.647,1.6472,6733600008.0
2007-05-09 15:30:00,1.6473,1.6478,1.6472,1.6475,6518900005.0
2007-05-09 15:35:00,1.6475,1.64795,1.6475,1.64755,3662299999.0
2007-05-09 15:40:00,1.6476,1.6481,1.6476,1.648,5296799992.0
2007-05-09 15:45:00,1.648,1.6485,1.64785,1.6482,4881499978.0
2007-05-09 15:50:00,1.6482,1.6484,1.648,1.6483,4698499973.0
2007-05-09 15:55:00,1.6483,1.6486,1.64825,1.6484,3683000001.0
2007-05-09 16:00:00,1.6484,1.6486,1.64815,1.6483,1098299999.0
2007-05-09 16:05:00,1.6483,1.6484,1.64786,1.6483,2694199995.0
2007-05-09 16:10:00,1.6483,1.6483,1.64815,1.6482,5190000002.0
2007-05-09 16:15:00,1.6482,1.6483,1.6477,1.6477,3497199994.0
2007-05-09 16:20:00,1.6477,1.6478,1.6476,1.6478,3533200013.0
2007-05-09 16:25:00,1.6478,1.6478,1.6476,1.64763,2688100012.0
2007-05-09 16:30:00,1.6477,1.648,1.6476,1.6479,1935200005.0
2007-05-09 16:35:00,1.6479,1.648,1.6477,1.6478,4642200022.0
2007-05-09 16:40:00,1.6478,1.648,1.64775,1.64775,2056500006.0
2007-05-09 16:45:00,1.6477,1.648,1.6476,1.64775,4734300002.0
2007-05-09 16:50:00,1.6478,1.6479,1.64775,1.6478,2617799992.0
2007-05-09 16:55:00,1.6478,1.6479,1.64775,1.6478,1824000003.0
2007-05-09 17:00:00,1.6478,1.6479,1.64755,1.6477,3173300011.0
2007-05-09 17:05:00,1.6478,1.6484,1.6478,1.6482,6757199999.0
2007-05-09 17:10:00,1.6482,1.6483,1.648,1.64825,3413999977.0
2007-05-09 17:15:00,1.64825,1.6484,1.64825,1.6484,2760299957.0
2007-05-09 17:20:00,1.6484,1.6485,1.6481,1.6482,3760900031.0
2007-05-09 17:25:00,1.6482,1.6483,1.64805,1.6482,3056499982.0
2007-05-09 17:30:00,1.6482,1.6483,1.64815,1.6483,3329000006.0
2007-05-09 17:35:00,1.6483,1.6485,1.64815,1.6484,3423999996.0
2007-05-09 17:40:00,1.6484,1.6487,1.64825,1.64825,4554900044.0
2007-05-09 17:45:00,1.6482,1.6484,1.64805,1.64825,3045799991.0
2007-05-09 17:50:00,1.64825,1.6484,1.64815,1.6484,3624299978.0
2007-05-09 17:55:00,1.6484,1.6485,1.64815,1.6483,4558799977.0
2007-05-09 18:00:00,1.6483,1.6484,1.6482,1.6483,1974599997.0
2007-05-09 18:05:00,1.6483,1.6484,1.64825,1.6483,3898599969.0
2007-05-09 18:10:00,1.6483,1.6484,1.64825,1.6483,2284999971.0
2007-05-09 18:15:00,1.6483,1.64845,1.6483,1.6484,1641399998.0
2007-05-09 18:20:00,1.64835,1.6487,1.6483,1.64855,1601200003.0
2007-05-09 18:25:00,1.6486,1.6489,1.64855,1.6486,2924899983.0
2007-05-09 18:30:00,1.6486,1.6489,1.64845,1.6489,2771999980.0
2007-05-09 18:35:00,1.6489,1.6489,1.64865,1.6488,828499998.0
2007-05-09 18:40:00,1.6488,1.6489,1.6487,1.6489,1856099996.0
2007-05-09 18:45:00,1.6489,1.6489,1.64865,1.64865,528499998.0
2007-05-09 18:50:00,1.6487,1.6487,1.64855,1.64855,1341799996.0
2007-05-09 18:55:00,1.64855,1.6487,1.64845,1.6486,1663699993.0
2007-05-09 19:00:00,1.6486,1.6488,1.64855,1.64875,2085099993.0
2007-05-09 19:05:00,1.6488,1.6489,1.64865,1.64885,1230800001.0
2007-05-09 19:10:00,1.64885,1.6489,1.64848,1.6488,419199996.0
2007-05-09 19:15:00,1.6488,1.6488,1.64855,1.6487,2131899996.0
2007-05-09 19:20:00,1.6487,1.6489,1.64855,1.6489,1360000002.0
2007-05-09 19:25:00,1.6489,1.6489,1.64865,1.64875,2288099989.0
2007-05-09 19:30:00,1.6488,1.6489,1.6486,1.64865,4822899979.0
2007-05-09 19:35:00,1.64865,1.6489,1.64855,1.6486,2502899982.0
2007-05-09 19:40:00,1.6486,1.6486,1.64845,1.6486,1750300002.0
2007-05-09 19:45:00,1.64855,1.64865,1.6485,1.6486,1992299988.0
2007-05-09 19:50:00,1.6486,1.6489,1.6486,1.64875,1739000013.0
2007-05-09 19:55:00,1.6488,1.6489,1.6485,1.6486,6390500016.0
2007-05-09 20:00:00,1.6486,1.64875,1.64855,1.6487,6161899965.0
2007-05-09 20:05:00,1.6487,1.6488,1.64865,1.6488,4363999957.0
2007-05-09 20:10:00,1.6488,1.6489,1.64875,1.6488,3312299981.0
2007-05-09 20:15:00,1.6488,1.6488,1.6483,1.6486,4070299997.0
2007-05-09 20:20:00,1.6487,1.6488,1.6479,1.648,4629499965.0
2007-05-09 20:25:00,1.6481,1.6483,1.6479,1.648,5811899929.0
2007-05-09 20:30:00,1.6481,1.6486,1.648,1.6486,5807699981.0
2007-05-09 20:35:00,1.6485,1.6486,1.6482,1.6484,5103600004.0
2007-05-09 20:40:00,1.6485,1.6487,1.6482,1.6487,4091999960.0
2007-05-09 20:45:00,1.6486,1.6488,1.6485,1.6486,7503999943.0
2007-05-09 20:50:00,1.6485,1.6487,1.64835,1.6486,7849599992.0
2007-05-09 20:55:00,1.6486,1.64875,1.6485,1.6485,5514600009.0
2007-05-09 21:00:00,1.6485,1.6485,1.64845,1.6485,2892399985.0
2007-05-09 21:05:00,1.64845,1.6486,1.64845,1.6485,1699799991.0
2007-05-09 21:10:00,1.6485,1.64855,1.64835,1.64835,2014599992.0
2007-05-09 21:15:00,1.6484,1.6485,1.64835,1.6485,2553299994.0
2007-05-09 21:20:00,1.6485,1.6486,1.6482,1.6483,4900400004.0
2007-05-09 21:25:00,1.6483,1.6484,1.6477,1.6477,5306400045.0
2007-05-09 21:30:00,1.6477,1.648,1.6477,1.648,1069199986.0
2007-05-09 21:35:00,1.648,1.64807,1.64736,1.648,863600005.0
2007-05-09 21:40:00,1.648,1.6483,1.648,1.6483,1305299995.0
2007-05-09 21:45:00,1.6483,1.6483,1.64775,1.6479,2368399985.0
2007-05-09 21:50:00,1.6479,1.648,1.6476,1.6479,3366999975.0
2007-05-09 21:55:00,1.6478,1.6481,1.6478,1.648,5063699978.0
2007-05-09 22:00:00,1.648,1.6481,1.6478,1.6479,1866500018.0
2007-05-09 22:05:00,1.6479,1.6481,1.64758,1.64768,1208700002.0
2007-05-09 22:10:00,1.648,1.6483,1.648,1.6481,3169900008.0
2007-05-09 22:15:00,1.6481,1.6482,1.64765,1.6481,3015699999.0
2007-05-09 22:20:00,1.6481,1.6482,1.648,1.6481,2154500003.0
2007-05-09 22:25:00,1.6481,1.6484,1.64795,1.6481,2886800018.0
2007-05-09 22:30:00,1.6481,1.6482,1.648,1.6482,1565599992.0
2007-05-09 22:35:00,1.6482,1.6485,1.6482,1.6483,1162200003.0
2007-05-09 22:40:00,1.6483,1.6485,1.64815,1.64825,2244999995.0
2007-05-09 22:45:00,1.6483,1.6486,1.64815,1.6485,1214199989.0
2007-05-09 22:50:00,1.6486,1.6487,1.6485,1.6486,602899996.0
2007-05-09 22:55:00,1.6486,1.6486,1.6485,1.6485,642100000.0
2007-05-09 23:00:00,1.6485,1.6488,1.6485,1.6488,488700002.0
2007-05-09 23:05:00,1.6488,1.6489,1.6487,1.6488,127000000.0
2007-05-09 23:10:00,1.6488,1.6489,1.6483,1.64831,528799992.0
2007-05-09 23:15:00,1.6487,1.6489,1.6486,1.6488,195799999.0
2007-05-09 23:20:00,1.64836,1.6487,1.64826,1.6486,514400003.0
2007-05-09 23:25:00,1.6486,1.6487,1.6485,1.6486,571799995.0
2007-05-09 23:30:00,1.6486,1.6488,1.6485,1.6488,397800001.0
2007-05-09 23:35:00,1.64866,1.6488,1.64834,1.6487,618999994.0
2007-05-09 23:40:00,1.64865,1.6488,1.6483,1.6488,396699999.0
2007-05-09 23:45:00,1.64834,1.6488,1.64834,1.64852,541400002.0
2007-05-09 23:50:00,1.6486,1.6486,1.64819,1.6485,1207000002.0
2007-05-09 23:55:00,1.6486,1.64864,1.64832,1.6485,175300000.0
2007-05-10 00:00:00,1.6485,1.6485,1.64787,1.64835,627899996.0
2007-05-10 00:05:00,1.6485,1.6485,1.6484,1.6484,342399999.0
2007-05-10 00:10:00,1.6485,1.6485,1.64765,1.64817,591500001.0
2007-05-10 00:15:00,1.6484,1.6484,1.64805,1.6482,366499999.0
2007-05-10 00:20:00,1.6482,1.6484,1.648,1.6483,1606299997.0
2007-05-10 00:25:00,1.6483,1.6485,1.6481,1.6482,1158199995.0
2007-05-10 00:30:00,1.64815,1.6483,1.64805,1.6483,792100001.0
2007-05-10 00:35:00,1.6483,1.6484,1.6482,1.6483,987899994.0
2007-05-10 00:40:00,1.6483,1.6485,1.64797,1.6484,1408700015.0
2007-05-10 00:45:00,1.6483,1.6486,1.6483,1.6486,624900000.0
2007-05-10 00:50:00,1.6486,1.6486,1.64845,1.6485,494099998.0
2007-05-10 00:55:00,1.6485,1.6487,1.64776,1.6485,1923600004.0
2007-05-10 01:00:00,1.6486,1.6487,1.64825,1.6485,2139200027.0
2007-05-10 01:05:00,1.6485,1.6487,1.6485,1.6486,1549599994.0
2007-05-10 01:10:00,1.6486,1.6488,1.6484,1.64875,1235500009.0
2007-05-10 01:15:00,1.6489,1.6489,1.6487,1.64885,621099995.0
2007-05-10 01:20:00,1.64885,1.649,1.6487,1.6489,1181100005.0
2007-05-10 01:25:00,1.6489,1.649,1.6488,1.64885,439699999.0
2007-05-10 01:30:00,1.6489,1.6489,1.6488,1.6489,311300000.0
2007-05-10 01:35:00,1.6489,1.649,1.6489,1.649,189600000.0
2007-05-10 01:40:00,1.649,1.6493,1.649,1.6492,1373899999.0
2007-05-10 01:45:00,1.6492,1.6493,1.6489,1.6492,1653500005.0
2007-05-10 01:50:00,1.6492,1.6494,1.64915,1.6493,1034499994.0
2007-05-10 01:55:00,1.6493,1.6493,1.6491,1.6493,214200000.0
2007-05-10 02:00:00,1.6493,1.6493,1.64895,1.6491,3395700016.0
2007-05-10 02:05:00,1.6491,1.6492,1.64841,1.6491,1286600006.0
2007-05-10 02:10:00,1.6491,1.6491,1.64838,1.64905,412399993.0
2007-05-10 02:15:00,1.64905,1.64905,1.64816,1.649,683899998.0
2007-05-10 02:20:00,1.649,1.6491,1.64885,1.64895,1605100016.0
2007-05-10 02:25:00,1.64895,1.64895,1.64834,1.64875,1257900000.0
2007-05-10 02:30:00,1.64875,1.6489,1.64875,1.6489,2927300023.0
2007-05-10 02:35:00,1.6489,1.6489,1.64848,1.6489,1428099994.0
2007-05-10 02:40:00,1.64881,1.649,1.64838,1.649,1205300015.0
2007-05-10 02:45:00,1.649,1.6491,1.6488,1.6488,841800004.0
2007-05-10 02:50:00,1.6488,1.649,1.6488,1.6489,1935500014.0
2007-05-10 02:55:00,1.6489,1.64915,1.6488,1.64885,2293999988.0
2007-05-10 03:00:00,1.6489,1.649,1.64805,1.649,1298599996.0
2007-05-10 03:05:00,1.649,1.649,1.6483,1.6487,1951400006.0
2007-05-10 03:10:00,1.6487,1.6488,1.6485,1.64855,2183399993.0
2007-05-10 03:15:00,1.64855,1.6488,1.64855,1.6487,1045500003.0
2007-05-10 03:20:00,1.6487,1.64885,1.6486,1.6488,1027699997.0
2007-05-10 03:25:00,1.6488,1.6489,1.6488,1.6488,1672799993.0
2007-05-10 03:30:00,1.6488,1.6494,1.6488,1.6491,2797099982.0
2007-05-10 03:35:00,1.6491,1.64925,1.64895,1.6491,4448000005.0
2007-05-10 03:40:00,1.6491,1.6494,1.6491,1.6494,3800499975.0
2007-05-10 03:45:00,1.6494,1.6494,1.6491,1.6493,2522399995.0
2007-05-10 03:50:00,1.6493,1.6493,1.6492,1.6493,122900000.0
2007-05-10 03:55:00,1.6492,1.6493,1.64915,1.6493,551399999.0
2007-05-10 04:00:00,1.6493,1.6494,1.6492,1.6492,530800004.0
2007-05-10 04:05:00,1.6492,1.6492,1.649,1.649,1020400001.0
2007-05-10 04:10:00,1.649,1.6493,1.64895,1.6493,3283900009.0
2007-05-10 04:15:00,1.64903,1.6496,1.64869,1.6493,3036399995.0
2007-05-10 04:20:00,1.6493,1.6495,1.64867,1.6493,2921900002.0
2007-05-10 04:25:00,1.6493,1.6493,1.6493,1.6493,247200000.0
2007-05-10 04:30:00,1.6493,1.6497,1.6493,1.6497,615299992.0
2007-05-10 04:35:00,1.6497,1.6498,1.64924,1.6495,434000001.0
2007-05-10 04:40:00,1.6495,1.6496,1.64945,1.6495,1519900024.0
2007-05-10 04:45:00,1.6495,1.6495,1.64904,1.6495,359900000.0
2007-05-10 04:50:00,1.6495,1.6495,1.64884,1.6495,408599999.0
2007-05-10 04:55:00,1.6495,1.6495,1.64925,1.6493,1141999994.0
2007-05-10 05:00:00,1.6492,1.6493,1.64905,1.6493,1178299992.0
2007-05-10 05:05:00,1.6493,1.6493,1.649,1.6492,2417700003.0
2007-05-10 05:10:00,1.6492,1.6493,1.6489,1.64895,2911399988.0
2007-05-10 05:15:00,1.649,1.649,1.6485,1.6488,3334700016.0
2007-05-10 05:20:00,1.6488,1.6488,1.648,1.6486,1823300004.0
2007-05-10 05:25:00,1.6486,1.6488,1.64812,1.64858,1949299998.0
2007-05-10 05:30:00,1.6486,1.64885,1.6486,1.6487,1436700004.0
2007-05-10 05:35:00,1.6487,1.6489,1.6487,1.6488,882000001.0
2007-05-10 05:40:00,1.6488,1.64925,1.64855,1.64875,1101499996.0
2007-05-10 05:45:00,1.6491,1.64925,1.6485,1.64875,1143099998.0
2007-05-10 05:50:00,1.6492,1.6493,1.649,1.649,3138700007.0
2007-05-10 05:55:00,1.649,1.6492,1.649,1.6491,2608900044.0
2007-05-10 06:00:00,1.6491,1.6494,1.649,1.6494,2441799998.0
2007-05-10 06:05:00,1.6494,1.6494,1.6491,1.6491,2151500012.0
2007-05-10 06:10:00,1.6491,1.6494,1.6491,1.6492,3299800020.0
2007-05-10 06:15:00,1.6492,1.6494,1.6491,1.6492,3370299985.0
2007-05-10 06:20:00,1.6492,1.64945,1.649,1.64925,6250199999.0
2007-05-10 06:25:00,1.64925,1.6494,1.64905,1.6491,4182199979.0
2007-05-10 06:30:00,1.6491,1.64925,1.6485,1.6491,2611399978.0
2007-05-10 06:35:00,1.6491,1.6491,1.64853,1.64876,1039899981.0
2007-05-10 06:40:00,1.6486,1.6493,1.64845,1.6493,923999994.0
2007-05-10 06:45:00,1.6493,1.6494,1.6492,1.6492,1989799971.0
2007-05-10 06:50:00,1.6492,1.6492,1.6485,1.6485,1014400000.0
2007-05-10 06:55:00,1.6492,1.6492,1.64875,1.6488,2473799989.0
2007-05-10 07:00:00,1.6488,1.6488,1.64865,1.6488,2057199946.0
2007-05-10 07:05:00,1.6488,1.6488,1.64855,1.6487,960199999.0
2007-05-10 07:10:00,1.6487,1.6488,1.64815,1.6488,467500001.0
2007-05-10 07:15:00,1.6488,1.6488,1.64825,1.6484,2147299999.0
2007-05-10 07:20:00,1.6484,1.6485,1.6482,1.6483,1639800008.0
2007-05-10 07:25:00,1.6483,1.6484,1.64815,1.6483,3280900025.0
2007-05-10 07:30:00,1.6484,1.64865,1.64835,1.64845,1853099988.0
2007-05-10 07:35:00,1.6486,1.6486,1.6483,1.6485,2192399988.0
2007-05-10 07:40:00,1.6485,1.6488,1.6482,1.6487,4258999975.0
2007-05-10 07:45:00,1.6486,1.6495,1.6486,1.6493,3848599991.0
2007-05-10 07:50:00,1.6493,1.6493,1.64915,1.6493,1760299956.0
2007-05-10 07:55:00,1.6493,1.6495,1.64915,1.6494,3406699973.0
2007-05-10 08:00:00,1.6495,1.6498,1.6494,1.64945,3168699995.0
2007-05-10 08:05:00,1.64945,1.64965,1.6492,1.64945,5032900032.0
2007-05-10 08:10:00,1.6495,1.6499,1.6491,1.64915,5470600018.0
2007-05-10 08:15:00,1.64915,1.6494,1.64905,1.6491,2433400005.0
2007-05-10 08:20:00,1.649,1.6492,1.64835,1.64915,2829099982.0
2007-05-10 08:25:00,1.6492,1.6493,1.64885,1.6491,3522399995.0
2007-05-10 08:30:00,1.6491,1.6497,1.6489,1.6496,5982800055.0
2007-05-10 08:35:00,1.6496,1.65,1.6493,1.6499,5058200005.0
2007-05-10 08:40:00,1.6499,1.65,1.64965,1.6499,2964500007.0
2007-05-10 08:45:00,1.6499,1.6502,1.6499,1.65,4439300001.0
2007-05-10 08:50:00,1.65,1.6501,1.6496,1.6497,1653000009.0
2007-05-10 08:55:00,1.6497,1.6497,1.6495,1.6496,1250900002.0
2007-05-10 09:00:00,1.6496,1.6496,1.6495,1.6496,996800000.0
2007-05-10 09:05:00,1.6496,1.6496,1.6493,1.6494,498900001.0
2007-05-10 09:10:00,1.6494,1.6496,1.6492,1.64955,4102199980.0
2007-05-10 09:15:00,1.6495,1.6497,1.6493,1.6493,2462499989.0
2007-05-10 09:20:00,1.64925,1.6494,1.64895,1.6491,3260199981.0
2007-05-10 09:25:00,1.64915,1.6493,1.6491,1.6492,3061999964.0
2007-05-10 09:30:00,1.6492,1.6493,1.6489,1.6491,2159900006.0
2007-05-10 09:35:00,1.6491,1.6492,1.649,1.6491,338999999.0
2007-05-10 09:40:00,1.6492,1.6492,1.64905,1.6492,771700003.0
2007-05-10 09:45:00,1.6492,1.6492,1.64905,1.6491,463300003.0
2007-05-10 09:50:00,1.6491,1.6492,1.64851,1.6491,2436999962.0
2007-05-10 09:55:00,1.649,1.6492,1.6485,1.6485,3324200003.0
2007-05-10 10:00:00,1.64835,1.6487,1.64791,1.64852,2152899999.0
2007-05-10 10:05:00,1.6488,1.649,1.64865,1.6487,3069100009.0
2007-05-10 10:10:00,1.6487,1.6489,1.64865,1.64865,6091900014.0
2007-05-10 10:15:00,1.6487,1.6492,1.64865,1.6492,3224900015.0
2007-05-10 10:20:00,1.6492,1.6492,1.64865,1.64875,3308800039.0
2007-05-10 10:25:00,1.64875,1.6492,1.64875,1.6492,1949899988.0
2007-05-10 10:30:00,1.6492,1.6493,1.64868,1.64875,3204399990.0
2007-05-10 10:35:00,1.6488,1.649,1.64875,1.6489,1257799994.0
2007-05-10 10:40:00,1.6488,1.649,1.6487,1.6489,1465799993.0
2007-05-10 10:45:00,1.6488,1.6489,1.6483,1.6483,3021400018.0
2007-05-10 10:50:00,1.6484,1.6486,1.64805,1.6481,7009300024.0
2007-05-10 10:55:00,1.6482,1.6483,1.648,1.648,3856600035.0
2007-05-10 11:00:00,1.648,1.6481,1.6479,1.648,2666900020.0
2007-05-10 11:05:00,1.648,1.6481,1.6478,1.6478,3858000018.0
2007-05-10 11:10:00,1.6478,1.6483,1.64765,1.6481,4118299988.0
2007-05-10 11:15:00,1.6481,1.6488,1.6481,1.6486,5372400008.0
2007-05-10 11:20:00,1.6486,1.6488,1.64845,1.6486,4874600006.0
2007-05-10 11:25:00,1.64855,1.6486,1.6485,1.6485,445000000.0
2007-05-10 11:30:00,1.6485,1.6486,1.64835,1.6485,3178199993.0
2007-05-10 11:35:00,1.64845,1.6485,1.64835,1.6485,1231200004.0
2007-05-10 11:40:00,1.6485,1.6486,1.6484,1.6484,1922599999.0
2007-05-10 11:45:00,1.6484,1.6486,1.6483,1.6484,2410400012.0
2007-05-10 11:50:00,1.6484,1.6487,1.64775,1.6485,3350900002.0
2007-05-10 11:55:00,1.6485,1.6485,1.64783,1.6483,825599995.0
2007-05-10 12:00:00,1.6483,1.6487,1.6483,1.64845,3032000011.0
2007-05-10 12:05:00,1.6485,1.6487,1.64845,1.6485,2292499995.0
2007-05-10 12:10:00,1.6485,1.64892,1.64811,1.6485,1433700010.0
2007-05-10 12:15:00,1.6486,1.6486,1.64825,1.6483,1703199993.0
2007-05-10 12:20:00,1.6483,1.6484,1.64825,1.6483,457400001.0
2007-05-10 12:25:00,1.6484,1.6484,1.64825,1.6484,907099999.0
2007-05-10 12:30:00,1.6484,1.6485,1.6483,1.6484,382400000.0
2007-05-10 12:35:00,1.64845,1.64845,1.64825,1.6483,504300000.0
2007-05-10 12:40:00,1.6483,1.6484,1.64734,1.64811,851900007.0
2007-05-10 12:45:00,1.6483,1.6485,1.6483,1.6484,307400000.0
2007-05-10 12:50:00,1.6484,1.6486,1.64825,1.6484,824700004.0
2007-05-10 12:55:00,1.6484,1.6485,1.64825,1.6483,1061700006.0
2007-05-10 13:00:00,1.6483,1.6486,1.6481,1.6482,1483200017.0
2007-05-10 13:05:00,1.6481,1.6483,1.64805,1.6483,977000006.0
2007-05-10 13:10:00,1.6483,1.6483,1.64795,1.648,5396800008.0
2007-05-10 13:15:00,1.648,1.648,1.6472,1.64755,2222900003.0
2007-05-10 13:20:00,1.6475,1.6476,1.6473,1.6473,1300299999.0
2007-05-10 13:25:00,1.6473,1.6474,1.6471,1.64725,1860600009.0
2007-05-10 13:30:00,1.64725,1.6475,1.64725,1.6474,1775100001.0
2007-05-10 13:35:00,1.6474,1.6475,1.64725,1.6475,4534200002.0
2007-05-10 13:40:00,1.64745,1.6476,1.6474,1.6476,715500003.0
2007-05-10 13:45:00,1.6476,1.6478,1.6474,1.6477,2077799984.0
2007-05-10 13:50:00,1.6477,1.6477,1.64765,1.6477,1446700013.0
2007-05-10 13:55:00,1.6477,1.6477,1.64755,1.64755,2333000009.0
2007-05-10 14:00:00,1.64755,1.6478,1.6475,1.6477,2676800015.0
2007-05-10 14:05:00,1.6477,1.6478,1.6473,1.6473,1874799996.0
2007-05-10 14:10:00,1.6473,1.6474,1.64705,1.6473,2842900001.0
2007-05-10 14:15:00,1.6473,1.6474,1.6471,1.6473,4561900011.0
2007-05-10 14:20:00,1.6473,1.6474,1.64715,1.6474,2423199972.0
2007-05-10 14:25:00,1.6474,1.6477,1.6467,1.6474,4049099988.0
2007-05-10 14:30:00,1.6468,1.648,1.6468,1.6477,9121000004.0
2007-05-10 14:35:00,1.64775,1.648,1.6475,1.6476,5147000011.0
2007-05-10 14:40:00,1.6476,1.6477,1.6474,1.6477,4683400011.0
2007-05-10 14:45:00,1.6476,1.6488,1.6476,1.6485,6496500018.0
2007-05-10 14:50:00,1.6484,1.6485,1.6475,1.6479,7285999905.0
2007-05-10 14:55:00,1.648,1.6483,1.6477,1.6481,7303999965.0
2007-05-10 15:00:00,1.6482,1.6483,1.6478,1.6478,7735599996.0
2007-05-10 15:05:00,1.6477,1.648,1.64755,1.6477,4933799992.0
2007-05-10 15:10:00,1.64765,1.6483,1.64755,1.6483,4471399989.0
2007-05-10 15:15:00,1.6483,1.649,1.648,1.6485,8481800008.0
2007-05-10 15:20:00,1.6485,1.6488,1.6482,1.6488,6291900041.0
2007-05-10 15:25:00,1.6487,1.6489,1.64865,1.6488,5886900045.0
2007-05-10 15:30:00,1.6488,1.6489,1.64845,1.6486,3872900003.0
2007-05-10 15:35:00,1.6485,1.6487,1.6484,1.6487,4594400003.0
2007-05-10 15:40:00,1.6487,1.6488,1.6483,1.6487,7176800033.0
2007-05-10 15:45:00,1.6487,1.6489,1.6483,1.6484,9625800064.0
2007-05-10 15:50:00,1.6484,1.6484,1.6479,1.6482,8185900004.0
2007-05-10 15:55:00,1.64815,1.6483,1.648,1.6481,5428800066.0
2007-05-10 16:00:00,1.6481,1.6483,1.648,1.6483,4694200035.0
2007-05-10 16:05:00,1.6484,1.6485,1.6481,1.64835,3012500025.0
2007-05-10 16:10:00,1.6484,1.6486,1.64835,1.6486,5714200007.0
2007-05-10 16:15:00,1.6486,1.6486,1.6483,1.6486,3888400044.0
2007-05-10 16:20:00,1.6486,1.6486,1.64845,1.6486,1138199997.0
2007-05-10 16:25:00,1.6486,1.6489,1.64855,1.6488,5731400011.0
2007-05-10 16:30:00,1.6487,1.6489,1.6486,1.6487,4154700030.0
2007-05-10 16:35:00,1.6487,1.6487,1.64825,1.6486,4198699997.0
2007-05-10 16:40:00,1.6486,1.6489,1.6485,1.6488,4727100017.0
2007-05-10 16:45:00,1.6489,1.6491,1.6486,1.649,2875600017.0
2007-05-10 16:50:00,1.649,1.6491,1.6488,1.649,3795000020.0
2007-05-10 16:55:00,1.649,1.6491,1.6487,1.649,1604900001.0
2007-05-10 17:00:00,1.649,1.649,1.6485,1.6487,3008599981.0
2007-05-10 17:05:00,1.6486,1.6487,1.6485,1.6487,1710099994.0
2007-05-10 17:10:00,1.6487,1.6487,1.6485,1.6485,2132700013.0
2007-05-10 17:15:00,1.6485,1.6486,1.6482,1.6485,3627700016.0
2007-05-10 17:20:00,1.6485,1.6486,1.64835,1.6484,5497900012.0
2007-05-10 17:25:00,1.6484,1.6485,1.64795,1.6481,8598100006.0
2007-05-10 17:30:00,1.6481,1.6484,1.648,1.6483,5055100044.0
2007-05-10 17:35:00,1.6483,1.6483,1.6481,1.6483,2412600009.0
2007-05-10 17:40:00,1.64825,1.6483,1.64795,1.648,3065999994.0
2007-05-10 17:45:00,1.648,1.6481,1.6478,1.6478,2247000005.0
2007-05-10 17:50:00,1.6478,1.648,1.64775,1.64785,2471899999.0
2007-05-10 17:55:00,1.6478,1.6478,1.6471,1.6474,5324300002.0
2007-05-10 18:00:00,1.6473,1.6476,1.647,1.6471,6432199990.0
2007-05-10 18:05:00,1.64705,1.6473,1.6467,1.6473,3910899988.0
2007-05-10 18:10:00,1.6473,1.6473,1.6469,1.647,4566799968.0
2007-05-10 18:15:00,1.647,1.6471,1.64645,1.6466,4709399974.0
2007-05-10 18:20:00,1.6465,1.6473,1.64645,1.64655,5665799994.0
2007-05-10 18:25:00,1.64655,1.6471,1.64625,1.6471,4935700006.0
2007-05-10 18:30:00,1.6471,1.6472,1.6469,1.6469,2055099989.0
2007-05-10 18:35:00,1.647,1.647,1.6461,1.6465,6109799969.0
2007-05-10 18:40:00,1.6465,1.6465,1.6458,1.646,5514699977.0
2007-05-10 18:45:00,1.6459,1.6463,1.64575,1.6458,5011900011.0
2007-05-10 18:50:00,1.6458,1.6459,1.64525,1.6458,8248100021.0
2007-05-10 18:55:00,1.6459,1.6465,1.64565,1.6463,7597400025.0
2007-05-10 19:00:00,1.6463,1.6471,1.6457,1.6457,7300799996.0
2007-05-10 19:05:00,1.6457,1.6464,1.64555,1.6461,10262700071.0
2007-05-10 19:10:00,1.6461,1.6464,1.6458,1.6458,7165400034.0
2007-05-10 19:15:00,1.6459,1.6462,1.6455,1.646,4943400006.0
2007-05-10 19:20:00,1.646,1.6464,1.6458,1.6463,5420100031.0
2007-05-10 19:25:00,1.6463,1.6464,1.6458,1.646,6419100054.0
2007-05-10 19:30:00,1.6461,1.6464,1.64565,1.6457,5533600002.0
2007-05-10 19:35:00,1.64565,1.6458,1.6454,1.64555,3273700006.0
2007-05-10 19:40:00,1.6456,1.6457,1.64545,1.6456,2003400009.0
2007-05-10 19:45:00,1.6456,1.64585,1.6455,1.6458,2204699993.0
2007-05-10 19:50:00,1.6459,1.646,1.6456,1.6456,4224500012.0
2007-05-10 19:55:00,1.6456,1.6458,1.64545,1.6457,2996100040.0
2007-05-10 20:00:00,1.6457,1.6459,1.6456,1.6459,5654600027.0
2007-05-10 20:05:00,1.6459,1.646,1.64575,1.64585,1879200008.0
2007-05-10 20:10:00,1.6459,1.6459,1.64545,1.64545,2080599997.0
2007-05-10 20:15:00,1.6455,1.64555,1.64525,1.6454,3394000007.0
2007-05-10 20:20:00,1.64545,1.6455,1.64525,1.6454,1979700003.0
2007-05-10 20:25:00,1.6454,1.6458,1.6452,1.6458,2480199984.0
2007-05-10 20:30:00,1.6458,1.646,1.64575,1.6459,2224299984.0
2007-05-10 20:35:00,1.6459,1.646,1.64585,1.6459,1583899980.0
2007-05-10 20:40:00,1.646,1.646,1.64585,1.646,2042499974.0
2007-05-10 20:45:00,1.646,1.6462,1.64595,1.6462,2387499988.0
2007-05-10 20:50:00,1.6462,1.64635,1.64599,1.64615,824499998.0
2007-05-10 20:55:00,1.6462,1.64625,1.64585,1.6461,2695800000.0
2007-05-10 21:00:00,1.6462,1.6462,1.6457,1.6458,4265899990.0
2007-05-10 21:05:00,1.6458,1.6459,1.6456,1.64565,3071700027.0
2007-05-10 21:10:00,1.64565,1.646,1.64565,1.646,1425300006.0
2007-05-10 21:15:00,1.646,1.646,1.6457,1.6457,1995500008.0
2007-05-10 21:20:00,1.6457,1.6457,1.64555,1.6456,1745200004.0
2007-05-10 21:25:00,1.6456,1.64595,1.6456,1.6458,3632900040.0
2007-05-10 21:30:00,1.6458,1.64585,1.6455,1.6457,4406799988.0
2007-05-10 21:35:00,1.6457,1.6458,1.64545,1.6458,4029399997.0
2007-05-10 21:40:00,1.64585,1.6459,1.6453,1.6454,2965500002.0
2007-05-10 21:45:00,1.6454,1.6456,1.64525,1.6454,2771500023.0
2007-05-10 21:50:00,1.6454,1.6455,1.64535,1.6454,1845099998.0
2007-05-10 21:55:00,1.6454,1.64555,1.64535,1.6454,3635600011.0
2007-05-10 22:00:00,1.6454,1.6454,1.64505,1.6451,2508499993.0
2007-05-10 22:05:00,1.6451,1.6453,1.645,1.6452,3464699972.0
2007-05-10 22:10:00,1.6452,1.6452,1.6448,1.6451,2307799998.0
2007-05-10 22:15:00,1.6451,1.6452,1.64505,1.6451,698600000.0
2007-05-10 22:20:00,1.6451,1.6451,1.645,1.645,787200001.0
2007-05-10 22:25:00,1.6451,1.6451,1.645,1.6451,183199998.0
2007-05-10 22:30:00,1.6451,1.6451,1.64469,1.6451,396999992.0
2007-05-10 22:35:00,1.645,1.6451,1.6449,1.6451,518300001.0
2007-05-10 22:40:00,1.645,1.6451,1.6449,1.645,931500001.0
2007-05-10 22:45:00,1.645,1.6451,1.645,1.645,368500001.0
2007-05-10 22:50:00,1.645,1.6451,1.6449,1.645,1293500006.0
2007-05-10 22:55:00,1.645,1.6451,1.6449,1.645,1081400002.0
2007-05-10 23:00:00,1.6451,1.6451,1.6447,1.6448,1546399989.0
2007-05-10 23:05:00,1.6447,1.6449,1.6446,1.6446,3429200011.0
2007-05-10 23:10:00,1.6446,1.6448,1.6446,1.6447,1081199989.0
2007-05-10 23:15:00,1.6447,1.6447,1.6444,1.6446,1206499981.0
2007-05-10 23:20:00,1.6445,1.6446,1.64404,1.6446,371700002.0
2007-05-10 23:25:00,1.6446,1.6447,1.6445,1.6446,708500012.0
2007-05-10 23:30:00,1.6446,1.6447,1.6445,1.6447,718700006.0
2007-05-10 23:35:00,1.6447,1.6447,1.6445,1.6446,287499998.0
2007-05-10 23:40:00,1.6446,1.64545,1.6446,1.6452,1754199997.0
2007-05-10 23:45:00,1.6452,1.6453,1.6448,1.6448,2292600007.0
2007-05-10 23:50:00,1.64475,1.6448,1.6445,1.6446,760900004.0
2007-05-10 23:55:00,1.6446,1.6446,1.64395,1.644,1859900001.0
2007-05-11 00:00:00,1.644,1.644,1.6435,1.6438,2371900019.0
2007-05-11 00:05:00,1.6436,1.6448,1.6435,1.6446,2815100003.0
2007-05-11 00:10:00,1.6446,1.6446,1.6441,1.6444,1210600001.0
2007-05-11 00:15:00,1.6444,1.6447,1.6443,1.64455,796099998.0
2007-05-11 00:20:00,1.6446,1.6446,1.64425,1.6444,1983399993.0
2007-05-11 00:25:00,1.6445,1.6447,1.6444,1.6447,1055599999.0
2007-05-11 00:30:00,1.6447,1.6448,1.6445,1.64455,1279200004.0
2007-05-11 00:35:00,1.6446,1.6447,1.6444,1.6447,2062800004.0
2007-05-11 00:40:00,1.6447,1.6447,1.64414,1.64414,499800001.0
2007-05-11 00:45:00,1.64415,1.6447,1.64415,1.64463,833399998.0
2007-05-11 00:50:00,1.6447,1.6448,1.6445,1.64455,843400002.0
2007-05-11 00:55:00,1.6446,1.6448,1.6444,1.6448,1208500004.0
2007-05-11 01:00:00,1.6448,1.6449,1.6447,1.6449,521999999.0
2007-05-11 01:05:00,1.6449,1.6449,1.64465,1.64475,679399995.0
2007-05-11 01:10:00,1.64475,1.6448,1.6445,1.6446,2192699987.0
2007-05-11 01:15:00,1.6446,1.6447,1.6444,1.6445,1270399990.0
2007-05-11 01:20:00,1.6445,1.6445,1.64435,1.6444,1328400003.0
2007-05-11 01:25:00,1.6444,1.6444,1.64405,1.6444,410299996.0
2007-05-11 01:30:00,1.6444,1.6446,1.64379,1.6444,1208300007.0
2007-05-11 01:35:00,1.6444,1.6444,1.64405,1.64405,997799999.0
2007-05-11 01:40:00,1.6441,1.6441,1.64365,1.6441,1199000005.0
2007-05-11 01:45:00,1.6441,1.6442,1.6438,1.6439,2203700003.0
2007-05-11 01:50:00,1.64385,1.6445,1.64385,1.6442,2491199997.0
2007-05-11 01:55:00,1.6442,1.6445,1.6442,1.6443,1719199997.0
2007-05-11 02:00:00,1.6443,1.6444,1.64405,1.6442,1540800001.0
2007-05-11 02:05:00,1.6442,1.6443,1.64405,1.6443,2179700012.0
2007-05-11 02:10:00,1.64425,1.6443,1.64405,1.6441,3805599992.0
2007-05-11 02:15:00,1.6441,1.6441,1.6438,1.6439,2308200012.0
2007-05-11 02:20:00,1.6439,1.644,1.6436,1.6437,1608700007.0
2007-05-11 02:25:00,1.64334,1.644,1.64292,1.6439,635200002.0
2007-05-11 02:30:00,1.6439,1.644,1.64365,1.6437,872000000.0
2007-05-11 02:35:00,1.6437,1.6442,1.6437,1.6441,1615899996.0
2007-05-11 02:40:00,1.6442,1.6444,1.6439,1.6441,2555399993.0
2007-05-11 02:45:00,1.6442,1.6443,1.6439,1.6441,2728999982.0
2007-05-11 02:50:00,1.6441,1.6442,1.64405,1.6441,5002700051.0
2007-05-11 02:55:00,1.6441,1.6442,1.64405,1.6442,2146700050.0
2007-05-11 03:00:00,1.6442,1.6443,1.644,1.6441,2937300002.0
2007-05-11 03:05:00,1.6441,1.6442,1.64355,1.64377,2856000027.0
2007-05-11 03:10:00,1.644,1.6441,1.64395,1.6441,4626800107.0
2007-05-11 03:15:00,1.6441,1.64435,1.64395,1.6442,5711100069.0
2007-05-11 03:20:00,1.6442,1.6443,1.6441,1.6441,1498800000.0
2007-05-11 03:25:00,1.6441,1.6441,1.64395,1.64395,4406800022.0
2007-05-11 03:30:00,1.644,1.644,1.6431,1.6439,1181800000.0
2007-05-11 03:35:00,1.6439,1.6441,1.6438,1.644,2222000024.0
2007-05-11 03:40:00,1.644,1.64425,1.6439,1.644,2037999972.0
2007-05-11 03:45:00,1.64395,1.64405,1.64375,1.6438,4697300006.0
2007-05-11 03:50:00,1.6438,1.6441,1.6437,1.644,3533900021.0
2007-05-11 03:55:00,1.64405,1.6441,1.64395,1.644,3212800049.0
2007-05-11 04:00:00,1.644,1.6443,1.644,1.6442,2630899987.0
2007-05-11 04:05:00,1.6442,1.6443,1.64415,1.6443,2220000032.0
2007-05-11 04:10:00,1.6443,1.64445,1.64415,1.6443,2798200031.0
2007-05-11 04:15:00,1.6443,1.6444,1.64415,1.6442,1474600006.0
2007-05-11 04:20:00,1.6443,1.6446,1.64415,1.64455,4828300055.0
2007-05-11 04:25:00,1.6446,1.6447,1.6445,1.6446,2711099999.0
2007-05-11 04:30:00,1.6446,1.6447,1.64445,1.6447,3654399996.0
2007-05-11 04:35:00,1.6447,1.6449,1.6445,1.64455,4811599994.0
2007-05-11 04:40:00,1.6446,1.6448,1.6444,1.6445,672699996.0
2007-05-11 04:45:00,1.6445,1.6446,1.64418,1.64455,441199999.0
2007-05-11 04:50:00,1.6446,1.6447,1.6445,1.6447,1944599994.0
2007-05-11 04:55:00,1.6447,1.6448,1.6447,1.6447,918299998.0
2007-05-11 05:00:00,1.6447,1.6447,1.64455,1.6447,1947999983.0
2007-05-11 05:05:00,1.6447,1.6448,1.6446,1.6446,1354000004.0
2007-05-11 05:10:00,1.6447,1.6447,1.6445,1.6446,1391100005.0
2007-05-11 05:15:00,1.6446,1.6447,1.64417,1.64419,749500011.0
2007-05-11 05:20:00,1.6447,1.6447,1.6446,1.6446,563100000.0
2007-05-11 05:25:00,1.6446,1.6447,1.6445,1.64465,991999986.0
2007-05-11 05:30:00,1.6447,1.64495,1.64455,1.6446,1137300015.0
2007-05-11 05:35:00,1.6446,1.6448,1.6445,1.6446,2058399984.0
2007-05-11 05:40:00,1.6446,1.6446,1.64447,1.6445,731800008.0
2007-05-11 05:45:00,1.6446,1.6446,1.6446,1.6446,547200010.0
2007-05-11 05:50:00,1.6446,1.6447,1.64378,1.64432,1988899980.0
2007-05-11 05:55:00,1.6447,1.6447,1.6446,1.6446,1728200043.0
2007-05-11 06:00:00,1.6446,1.6446,1.64445,1.6446,1769100000.0
2007-05-11 06:05:00,1.6446,1.6446,1.64421,1.6446,1673200017.0
2007-05-11 06:10:00,1.64455,1.6448,1.6445,1.6446,868800005.0
2007-05-11 06:15:00,1.6446,1.6449,1.6445,1.6446,1798600002.0
2007-05-11 06:20:00,1.6446,1.6448,1.64455,1.6446,1557400002.0
2007-05-11 06:25:00,1.6446,1.6449,1.6445,1.6447,2779700016.0
2007-05-11 06:30:00,1.6447,1.6447,1.6442,1.64441,778000007.0
2007-05-11 06:35:00,1.64458,1.6446,1.64423,1.6446,2495200021.0
2007-05-11 06:40:00,1.6446,1.6447,1.6446,1.6447,980300017.0
2007-05-11 06:45:00,1.6447,1.6447,1.64418,1.64449,883300019.0
2007-05-11 06:50:00,1.6447,1.6449,1.6446,1.6447,1829300019.0
2007-05-11 06:55:00,1.6447,1.6448,1.64438,1.64438,1543500013.0
2007-05-11 07:00:00,1.6448,1.6449,1.6446,1.6446,1836700003.0
2007-05-11 07:05:00,1.64465,1.6448,1.64409,1.64439,838100002.0
2007-05-11 07:10:00,1.6448,1.6449,1.64393,1.6449,474600003.0
2007-05-11 07:15:00,1.64485,1.6454,1.6448,1.6452,3838600010.0
2007-05-11 07:20:00,1.6452,1.6454,1.645,1.64535,2909200009.0
2007-05-11 07:25:00,1.6454,1.6454,1.6451,1.6451,2141300027.0
2007-05-11 07:30:00,1.6451,1.6454,1.64505,1.6453,4197499981.0
2007-05-11 07:35:00,1.6453,1.6454,1.6452,1.6454,1455000023.0
2007-05-11 07:40:00,1.6453,1.6454,1.645,1.6453,2223199968.0
2007-05-11 07:45:00,1.6453,1.6454,1.6452,1.6452,1845800002.0
2007-05-11 07:50:00,1.64515,1.6454,1.64515,1.6453,1707700007.0
2007-05-11 07:55:00,1.6453,1.6455,1.64525,1.6455,3100800012.0
2007-05-11 08:00:00,1.6455,1.6455,1.6454,1.6455,2322400023.0
2007-05-11 08:05:00,1.6455,1.6455,1.6452,1.64535,1357899998.0
2007-05-11 08:10:00,1.64484,1.6454,1.64459,1.6454,2095500004.0
2007-05-11 08:15:00,1.6454,1.6454,1.6452,1.6453,630099999.0
2007-05-11 08:20:00,1.6453,1.6454,1.64515,1.6453,767200003.0
2007-05-11 08:25:00,1.6453,1.6453,1.64485,1.6451,1644000006.0
2007-05-11 08:30:00,1.6451,1.6452,1.64505,1.64515,969099998.0
2007-05-11 08:35:00,1.64515,1.6452,1.6448,1.6448,1570099999.0
2007-05-11 08:40:00,1.6448,1.6449,1.64435,1.64445,1646199995.0
2007-05-11 08:45:00,1.6445,1.6446,1.6441,1.6444,7036500012.0
2007-05-11 08:50:00,1.6444,1.6445,1.6438,1.6441,3848599999.0
2007-05-11 08:55:00,1.64405,1.645,1.64395,1.64415,4710300002.0
2007-05-11 09:00:00,1.64415,1.6443,1.64415,1.6442,966075000.0
2007-05-11 09:05:00,1.6442,1.6443,1.64415,1.6443,1315499986.0
2007-05-11 09:10:00,1.6443,1.6443,1.64405,1.64405,1527499981.0
2007-05-11 09:15:00,1.64405,1.6441,1.6439,1.644,2523599982.0
2007-05-11 09:20:00,1.644,1.644,1.6436,1.644,2298899996.0
2007-05-11 09:25:00,1.644,1.644,1.6436,1.6438,2427299985.0
2007-05-11 09:30:00,1.6438,1.6438,1.64345,1.6436,1417699994.0
2007-05-11 09:35:00,1.6436,1.6437,1.64345,1.64365,3664099974.0
2007-05-11 09:40:00,1.6437,1.644,1.6436,1.644,2543600017.0
2007-05-11 09:45:00,1.644,1.6441,1.64375,1.6439,3994699986.0
2007-05-11 09:50:00,1.64395,1.644,1.64375,1.6438,1111100000.0
2007-05-11 09:55:00,1.6438,1.6439,1.64375,1.64375,1595600002.0
2007-05-11 10:00:00,1.64375,1.6439,1.64355,1.64375,3711000000.0
2007-05-11 10:05:00,1.6438,1.64395,1.64365,1.6439,1623700000.0
2007-05-11 10:10:00,1.6439,1.644,1.64365,1.6437,1303500000.0
2007-05-11 10:15:00,1.64365,1.6437,1.64327,1.6436,2021699992.0
2007-05-11 10:20:00,1.6436,1.6437,1.6435,1.6436,2441799989.0
2007-05-11 10:25:00,1.6436,1.6437,1.64355,1.6436,3027000026.0
2007-05-11 10:30:00,1.6436,1.6438,1.64355,1.6436,2149699988.0
2007-05-11 10:35:00,1.6436,1.6437,1.6431,1.6431,1849600000.0
2007-05-11 10:40:00,1.6431,1.6431,1.6425,1.6427,2146199994.0
2007-05-11 10:45:00,1.6426,1.6428,1.64225,1.64225,2762199991.0
2007-05-11 10:50:00,1.64225,1.6424,1.64205,1.6424,3184400004.0
2007-05-11 10:55:00,1.64235,1.6426,1.6422,1.6425,2234299985.0
2007-05-11 11:00:00,1.6425,1.6425,1.64145,1.6418,5173099964.0
2007-05-11 11:05:00,1.6418,1.642,1.64165,1.6419,3145299975.0
2007-05-11 11:10:00,1.6419,1.6423,1.64185,1.6422,4320499983.0
2007-05-11 11:15:00,1.6424,1.6424,1.64195,1.642,3348199981.0
2007-05-11 11:20:00,1.642,1.6422,1.6419,1.6421,3342699970.0
2007-05-11 11:25:00,1.642,1.6423,1.64195,1.6423,5903099947.0
2007-05-11 11:30:00,1.6423,1.6424,1.64175,1.642,3743099957.0
2007-05-11 11:35:00,1.64195,1.6426,1.64175,1.6422,3490899976.0
2007-05-11 11:40:00,1.6422,1.6422,1.64195,1.6421,1992000015.0
2007-05-11 11:45:00,1.6421,1.6423,1.6419,1.6421,2573700002.0
2007-05-11 11:50:00,1.642,1.6422,1.64185,1.64205,5598499979.0
2007-05-11 11:55:00,1.6421,1.6422,1.642,1.642,2637199991.0
2007-05-11 12:00:00,1.642,1.6427,1.64195,1.64265,4291199975.0
2007-05-11 12:05:00,1.64265,1.6427,1.64255,1.6427,1860099993.0
2007-05-11 12:10:00,1.6427,1.6431,1.6426,1.6431,2053400011.0
2007-05-11 12:15:00,1.6431,1.6435,1.6431,1.6434,2641049980.0
2007-05-11 12:20:00,1.64335,1.6437,1.6431,1.6436,4488099992.0
2007-05-11 12:25:00,1.64355,1.6438,1.6434,1.6434,5979200015.0
2007-05-11 12:30:00,1.6434,1.6436,1.6432,1.6433,2549800018.0
2007-05-11 12:35:00,1.6434,1.6435,1.6432,1.6433,1455199998.0
2007-05-11 12:40:00,1.6435,1.6435,1.643,1.643,1481200005.0
2007-05-11 12:45:00,1.643,1.643,1.6427,1.6429,2314100001.0
2007-05-11 12:50:00,1.643,1.6433,1.6428,1.6433,4666500032.0
2007-05-11 12:55:00,1.6433,1.6433,1.6428,1.6433,2936399979.0
2007-05-11 13:00:00,1.6433,1.6439,1.6431,1.6438,4300499995.0
2007-05-11 13:05:00,1.6438,1.6439,1.6436,1.64365,1892800000.0
2007-05-11 13:10:00,1.6437,1.6439,1.64365,1.64375,2945599974.0
2007-05-11 13:15:00,1.6438,1.6439,1.6435,1.6435,2163199996.0
2007-05-11 13:20:00,1.6435,1.6439,1.6435,1.6437,2111600003.0
2007-05-11 13:25:00,1.6437,1.6438,1.6436,1.6438,3286199985.0
2007-05-11 13:30:00,1.6438,1.6438,1.6433,1.6436,3027899979.0
2007-05-11 13:35:00,1.6436,1.6437,1.64355,1.6436,2158599994.0
2007-05-11 13:40:00,1.6436,1.6437,1.64345,1.6436,4683999968.0
2007-05-11 13:45:00,1.6436,1.6438,1.64284,1.6437,1787200000.0
2007-05-11 13:50:00,1.6437,1.6438,1.64365,1.6437,1441799999.0
2007-05-11 13:55:00,1.6438,1.6438,1.64365,1.6438,417899999.0
2007-05-11 14:00:00,1.6438,1.6444,1.6438,1.6441,3246000012.0
2007-05-11 14:05:00,1.6441,1.6444,1.64405,1.6442,2268699991.0
2007-05-11 14:10:00,1.6442,1.6442,1.6438,1.6439,3552899995.0
2007-05-11 14:15:00,1.6439,1.644,1.6436,1.6439,3128600009.0
2007-05-11 14:20:00,1.6439,1.6443,1.64375,1.6442,4907999990.0
2007-05-11 14:25:00,1.6442,1.6442,1.64365,1.6438,6106899983.0
2007-05-11 14:30:00,1.6433,1.6445,1.6433,1.6445,5633699990.0
2007-05-11 14:35:00,1.64445,1.6453,1.64435,1.645,4542949987.0
2007-05-11 14:40:00,1.645,1.6451,1.6444,1.6445,7716299976.0
2007-05-11 14:45:00,1.6445,1.6448,1.64435,1.64435,5540700047.0
2007-05-11 14:50:00,1.6444,1.6447,1.6442,1.6442,5013000024.0
2007-05-11 14:55:00,1.6442,1.6447,1.6442,1.6445,4698599980.0
2007-05-11 15:00:00,1.6445,1.6446,1.6443,1.6444,3099500005.0
2007-05-11 15:05:00,1.6444,1.6445,1.6442,1.64425,6931399988.0
2007-05-11 15:10:00,1.6442,1.6444,1.6442,1.6442,2835899999.0
2007-05-11 15:15:00,1.6443,1.6443,1.6442,1.6443,1515599993.0
2007-05-11 15:20:00,1.6443,1.6443,1.6441,1.6441,1754399990.0
2007-05-11 15:25:00,1.6441,1.6446,1.6438,1.6445,5700800036.0
2007-05-11 15:30:00,1.6445,1.6448,1.6444,1.6446,6648099994.0
2007-05-11 15:35:00,1.6445,1.6454,1.6445,1.6451,8876099977.0
2007-05-11 15:40:00,1.6451,1.6454,1.64495,1.6451,5838799994.0
2007-05-11 15:45:00,1.6451,1.6465,1.645,1.6464,7435399976.0
2007-05-11 15:50:00,1.64635,1.6465,1.6462,1.6465,3981199991.0
2007-05-11 15:55:00,1.6465,1.6469,1.64645,1.6465,5452500010.0
2007-05-11 16:00:00,1.6465,1.6466,1.6462,1.6463,5218300031.0
2007-05-11 16:05:00,1.6463,1.6463,1.6461,1.6461,3772400000.0
2007-05-11 16:10:00,1.6462,1.6466,1.64605,1.6465,3507700000.0
2007-05-11 16:15:00,1.64645,1.6466,1.64635,1.6465,1810600004.0
2007-05-11 16:20:00,1.64645,1.6465,1.64615,1.6465,2881000003.0
2007-05-11 16:25:00,1.6465,1.6466,1.64605,1.6462,7435099990.0
2007-05-11 16:30:00,1.6462,1.6467,1.64595,1.6467,5749600000.0
2007-05-11 16:35:00,1.6467,1.6468,1.64645,1.6466,5554599991.0
2007-05-11 16:40:00,1.6467,1.6471,1.6466,1.64675,4301399967.0
2007-05-11 16:45:00,1.6468,1.6468,1.6465,1.6467,3917699966.0
2007-05-11 16:50:00,1.6468,1.6476,1.64675,1.6475,5549299993.0
2007-05-11 16:55:00,1.6475,1.6475,1.6467,1.6467,7731199997.0
2007-05-11 17:00:00,1.6468,1.6474,1.6467,1.6473,5095799999.0
2007-05-11 17:05:00,1.6473,1.64765,1.6471,1.6475,5255000021.0
2007-05-11 17:10:00,1.6475,1.6479,1.64745,1.6479,5661900051.0
2007-05-11 17:15:00,1.6479,1.6479,1.64745,1.6477,6972100020.0
2007-05-11 17:20:00,1.6477,1.6478,1.64745,1.6476,6217500022.0
2007-05-11 17:25:00,1.6476,1.6477,1.6474,1.6475,5166700044.0
2007-05-11 17:30:00,1.64745,1.6477,1.64745,1.6476,4353699959.0
2007-05-11 17:35:00,1.6476,1.6478,1.6474,1.6478,3033999994.0
2007-05-11 17:40:00,1.6478,1.6478,1.64755,1.6476,2106699996.0
2007-05-11 17:45:00,1.6476,1.6476,1.6473,1.6476,743699994.0
2007-05-11 17:50:00,1.6476,1.6477,1.64745,1.6476,1140099994.0
2007-05-11 17:55:00,1.6476,1.6477,1.64745,1.64765,2339299977.0
2007-05-11 18:00:00,1.6477,1.6477,1.6475,1.6476,2632799998.0
2007-05-11 18:05:00,1.6476,1.6477,1.64755,1.6477,3031599999.0
2007-05-11 18:10:00,1.6477,1.6482,1.64755,1.648,4467799991.0
2007-05-11 18:15:00,1.64795,1.6485,1.64795,1.6484,3053300000.0
2007-05-11 18:20:00,1.6484,1.6485,1.6482,1.6482,2280899983.0
2007-05-11 18:25:00,1.6482,1.6483,1.64805,1.6481,3391299996.0
2007-05-11 18:30:00,1.6481,1.6483,1.648,1.6483,2232800001.0
2007-05-11 18:35:00,1.6483,1.6484,1.6477,1.6478,5581699942.0
2007-05-11 18:40:00,1.6478,1.6482,1.64765,1.6481,4070599991.0
2007-05-11 18:45:00,1.6481,1.6482,1.6469,1.6471,4807499971.0
2007-05-11 18:50:00,1.6472,1.6474,1.64705,1.6473,4348499994.0
2007-05-11 18:55:00,1.6473,1.6477,1.6472,1.64745,2638900009.0
2007-05-11 19:00:00,1.64745,1.6475,1.64735,1.6475,839600001.0
2007-05-11 19:05:00,1.6475,1.6476,1.64745,1.6476,1235399986.0
2007-05-11 19:10:00,1.64755,1.6476,1.6474,1.6475,3079499959.0
2007-05-11 19:15:00,1.6475,1.6478,1.64735,1.6476,3079999979.0
2007-05-11 19:20:00,1.6476,1.648,1.6476,1.6477,3993900011.0
2007-05-11 19:25:00,1.6477,1.6479,1.6477,1.64775,3066799965.0
2007-05-11 19:30:00,1.6478,1.6479,1.6474,1.64746,607100001.0
2007-05-11 19:35:00,1.6478,1.6479,1.6476,1.6477,1847399992.0
2007-05-11 19:40:00,1.6477,1.6478,1.64755,1.6476,4874699987.0
2007-05-11 19:45:00,1.6476,1.6477,1.6475,1.6476,5317599962.0
2007-05-11 19:50:00,1.64755,1.6479,1.64755,1.6479,1674900004.0
2007-05-11 19:55:00,1.6479,1.648,1.6477,1.6477,2273699995.0
2007-05-11 20:00:00,1.6477,1.6478,1.6476,1.6478,2818199985.0
2007-05-11 20:05:00,1.6478,1.6481,1.6477,1.648,3231999970.0
2007-05-11 20:10:00,1.648,1.6482,1.648,1.6482,3504599997.0
2007-05-11 20:15:00,1.6482,1.6482,1.64795,1.64805,4921699965.0
2007-05-11 20:20:00,1.6481,1.6482,1.64762,1.64815,2994599983.0
2007-05-11 20:25:00,1.6482,1.6482,1.64805,1.6481,2353399985.0
2007-05-11 20:30:00,1.64805,1.6482,1.64805,1.6482,2132200002.0
2007-05-11 20:35:00,1.6482,1.6483,1.6482,1.6483,936800007.0
2007-05-11 20:40:00,1.6483,1.6485,1.64805,1.6481,3504800005.0
2007-05-11 20:45:00,1.6481,1.6483,1.64795,1.648,2627099994.0
2007-05-11 20:50:00,1.648,1.6483,1.648,1.64805,4990599988.0
2007-05-11 20:55:00,1.64805,1.6484,1.6478,1.6482,6647599971.0
2007-05-11 21:00:00,1.64825,1.6485,1.6482,1.6485,3795699976.0
2007-05-11 21:05:00,1.6484,1.6485,1.6484,1.6485,841000000.0
2007-05-11 21:10:00,1.6485,1.6485,1.64801,1.64833,509300003.0
2007-05-11 21:15:00,1.6484,1.6485,1.6479,1.6483,1117600008.0
2007-05-11 21:20:00,1.6482,1.6483,1.64769,1.6482,672400002.0
2007-05-11 21:25:00,1.6482,1.6484,1.6482,1.6483,446100003.0
2007-05-11 21:30:00,1.6483,1.6484,1.64825,1.6484,1208800001.0
2007-05-11 21:35:00,1.6484,1.6485,1.64825,1.6484,2546099978.0
2007-05-11 21:40:00,1.6484,1.6485,1.64835,1.6484,919499991.0
2007-05-11 21:45:00,1.6484,1.6484,1.64789,1.64808,449099994.0
2007-05-11 21:50:00,1.64795,1.6484,1.64751,1.64825,1419199991.0
2007-05-11 21:55:00,1.6483,1.6485,1.6477,1.6483,863500007.0
2007-05-11 22:00:00,1.6483,1.6484,1.64815,1.6483,991400000.0
2007-05-11 22:05:00,1.6483,1.6483,1.64815,1.6483,282399994.0
2007-05-11 22:10:00,1.6483,1.6483,1.6476,1.6483,828700014.0
2007-05-11 22:15:00,1.6483,1.6485,1.64825,1.6485,932299993.0
2007-05-11 22:20:00,1.6485,1.6485,1.6479,1.6485,400899994.0
2007-05-11 22:25:00,1.6485,1.6485,1.6482,1.6484,873000007.0
2007-05-11 22:30:00,1.6484,1.6484,1.64825,1.6483,1121900000.0
2007-05-11 22:35:00,1.6483,1.6484,1.64825,1.6484,948899991.0
2007-05-11 22:40:00,1.6484,1.6484,1.64825,1.6484,738200002.0
2007-05-11 22:45:00,1.6484,1.6485,1.6483,1.6484,2526100025.0
2007-05-11 22:50:00,1.6484,1.6485,1.6479,1.6483,2244600032.0
2007-05-11 22:55:00,1.6483,1.6484,1.64749,1.6484,1586400009.0
2007-05-13 23:00:00,1.6479,1.6479,1.6476,1.6479,193100000.0
2007-05-13 23:05:00,1.6479,1.64817,1.6476,1.6476,467200004.0
2007-05-13 23:10:00,1.648,1.6482,1.6474,1.648,283900000.0
2007-05-13 23:15:00,1.648,1.64811,1.6477,1.64794,296599997.0
2007-05-13 23:20:00,1.64777,1.64829,1.6477,1.64796,449600001.0
2007-05-13 23:25:00,1.6482,1.64834,1.6478,1.64818,389199997.0
2007-05-13 23:30:00,1.6481,1.64834,1.6479,1.6481,873600002.0
2007-05-13 23:35:00,1.648,1.6481,1.64774,1.64789,458599997.0
2007-05-13 23:40:00,1.6481,1.6482,1.64797,1.6481,472099997.0
2007-05-13 23:45:00,1.6483,1.6483,1.648,1.648,489199998.0
2007-05-13 23:50:00,1.6481,1.6483,1.64769,1.648,341500001.0
2007-05-13 23:55:00,1.648,1.6481,1.64795,1.648,673799990.0
2007-05-14 00:00:00,1.6481,1.6482,1.6478,1.6482,1045299983.0
2007-05-14 00:05:00,1.6482,1.6483,1.648,1.6483,955299992.0
2007-05-14 00:10:00,1.6483,1.6484,1.648,1.6484,723800015.0
2007-05-14 00:15:00,1.6484,1.6485,1.6481,1.6483,695799997.0
2007-05-14 00:20:00,1.6483,1.6484,1.64782,1.64819,2325000010.0
2007-05-14 00:25:00,1.6484,1.6484,1.6481,1.6484,585500001.0
2007-05-14 00:30:00,1.6484,1.6487,1.6483,1.6485,1536700015.0
2007-05-14 00:35:00,1.6485,1.6486,1.64833,1.64837,312999998.0
2007-05-14 00:40:00,1.6485,1.6485,1.6483,1.6484,158500000.0
2007-05-14 00:45:00,1.6484,1.6485,1.6483,1.6484,821600004.0
2007-05-14 00:50:00,1.6484,1.6484,1.6482,1.6484,707600006.0
2007-05-14 00:55:00,1.6484,1.6486,1.6481,1.6482,2856599994.0
2007-05-14 01:00:00,1.6482,1.6486,1.6482,1.6485,3097800000.0
2007-05-14 01:05:00,1.6486,1.6487,1.6484,1.6485,907700004.0
2007-05-14 01:10:00,1.6485,1.6486,1.64826,1.6484,1537400001.0
2007-05-14 01:15:00,1.6485,1.6488,1.6484,1.6485,1593199996.0
2007-05-14 01:20:00,1.6485,1.6488,1.6484,1.6486,2438599990.0
2007-05-14 01:25:00,1.6487,1.6488,1.6485,1.6486,1206400008.0
2007-05-14 01:30:00,1.6486,1.6486,1.6484,1.6485,1046200002.0
2007-05-14 01:35:00,1.6486,1.6486,1.6485,1.6485,324999999.0
2007-05-14 01:40:00,1.64813,1.6485,1.64789,1.6485,1050200016.0
2007-05-14 01:45:00,1.64821,1.6487,1.64796,1.6487,1280500011.0
2007-05-14 01:50:00,1.6486,1.6486,1.6484,1.6484,1524100004.0
2007-05-14 01:55:00,1.6484,1.6485,1.64835,1.6484,318100000.0
2007-05-14 02:00:00,1.64835,1.6485,1.6483,1.6485,1452999998.0
2007-05-14 02:05:00,1.6485,1.6486,1.6483,1.6486,1566400000.0
2007-05-14 02:10:00,1.6487,1.6487,1.6486,1.6486,823199999.0
2007-05-14 02:15:00,1.6486,1.6488,1.6486,1.6487,1133500000.0
2007-05-14 02:20:00,1.64865,1.6487,1.6486,1.6487,1230599997.0
2007-05-14 02:25:00,1.6487,1.6487,1.64816,1.64854,1740900026.0
2007-05-14 02:30:00,1.6486,1.6486,1.64855,1.6486,801000000.0
2007-05-14 02:35:00,1.64826,1.6486,1.64809,1.6486,1086300033.0
2007-05-14 02:40:00,1.6486,1.6488,1.6486,1.6488,3047300024.0
2007-05-14 02:45:00,1.6488,1.6488,1.6486,1.6487,1022300020.0
2007-05-14 02:50:00,1.64865,1.64865,1.6485,1.6485,740700004.0
2007-05-14 02:55:00,1.6486,1.6487,1.6483,1.6484,2169600002.0
2007-05-14 03:00:00,1.6485,1.6485,1.6483,1.64845,2305099982.0
2007-05-14 03:05:00,1.6485,1.6488,1.6485,1.6487,3470800004.0
2007-05-14 03:10:00,1.6487,1.6488,1.64853,1.6488,1484800018.0
2007-05-14 03:15:00,1.6487,1.6488,1.6485,1.6487,1143199997.0
2007-05-14 03:20:00,1.6488,1.6488,1.6487,1.6487,2082800026.0
2007-05-14 03:25:00,1.64865,1.6488,1.6486,1.6487,817600006.0
2007-05-14 03:30:00,1.6487,1.649,1.6484,1.64865,2850800026.0
2007-05-14 03:35:00,1.64872,1.6493,1.64872,1.6492,2310800031.0
2007-05-14 03:40:00,1.6492,1.6492,1.6488,1.6489,2029300005.0
2007-05-14 03:45:00,1.6489,1.6489,1.64837,1.6486,1453000004.0
2007-05-14 03:50:00,1.6489,1.6489,1.6485,1.64867,2646400048.0
2007-05-14 03:55:00,1.6488,1.649,1.64866,1.6489,2915800053.0
2007-05-14 04:00:00,1.6488,1.6492,1.6488,1.6491,3339300007.0
2007-05-14 04:05:00,1.6491,1.6493,1.6491,1.6492,1059000004.0
2007-05-14 04:10:00,1.6493,1.6493,1.6489,1.6489,5000499981.0
2007-05-14 04:15:00,1.6489,1.6492,1.6488,1.6489,5127500015.0
2007-05-14 04:20:00,1.649,1.6491,1.64885,1.649,1687700002.0
2007-05-14 04:25:00,1.649,1.649,1.64854,1.64859,691699996.0
2007-05-14 04:30:00,1.649,1.649,1.6488,1.6489,1951800014.0
2007-05-14 04:35:00,1.6488,1.6491,1.6488,1.64885,5881400043.0
2007-05-14 04:40:00,1.6489,1.649,1.64875,1.64875,2699500035.0
2007-05-14 04:45:00,1.64875,1.6489,1.64855,1.6488,1653600017.0
2007-05-14 04:50:00,1.6488,1.6488,1.64855,1.6486,2985899965.0
2007-05-14 04:55:00,1.6486,1.6486,1.6485,1.6486,989499994.0
2007-05-14 05:00:00,1.6486,1.6488,1.64815,1.64825,2663500017.0
2007-05-14 05:05:00,1.6487,1.6488,1.64831,1.6488,1491599978.0
2007-05-14 05:10:00,1.6488,1.6489,1.6486,1.6489,1553200003.0
2007-05-14 05:15:00,1.64825,1.6489,1.64822,1.6489,117600000.0
2007-05-14 05:20:00,1.64838,1.649,1.6479,1.64885,2266499998.0
2007-05-14 05:25:00,1.6489,1.649,1.6488,1.649,2120299993.0
2007-05-14 05:30:00,1.649,1.6491,1.6488,1.6489,2768899997.0
2007-05-14 05:35:00,1.6489,1.6491,1.6489,1.64895,2157199993.0
2007-05-14 05:40:00,1.64895,1.6491,1.64895,1.649,1496100007.0
2007-05-14 05:45:00,1.649,1.6491,1.64852,1.64868,1583600012.0
2007-05-14 05:50:00,1.649,1.649,1.6489,1.649,325400001.0
2007-05-14 05:55:00,1.64895,1.6491,1.6489,1.6491,1032299996.0
2007-05-14 06:00:00,1.6491,1.6491,1.6489,1.6491,834499995.0
2007-05-14 06:05:00,1.6491,1.6491,1.64885,1.6489,2548500000.0
2007-05-14 06:10:00,1.6489,1.6489,1.64885,1.6489,776300000.0
2007-05-14 06:15:00,1.6489,1.6489,1.6489,1.6489,738699987.0
2007-05-14 06:20:00,1.6489,1.649,1.64836,1.6489,1545599993.0
2007-05-14 06:25:00,1.6489,1.649,1.64826,1.64857,711999990.0
2007-05-14 06:30:00,1.6487,1.6489,1.64841,1.6489,397599998.0
2007-05-14 06:35:00,1.6489,1.6489,1.64857,1.6489,572199998.0
2007-05-14 06:40:00,1.6489,1.6489,1.64846,1.64865,437199999.0
2007-05-14 06:45:00,1.64872,1.6489,1.64857,1.6489,267499999.0
2007-05-14 06:50:00,1.6489,1.6489,1.6486,1.6487,1278799989.0
2007-05-14 06:55:00,1.6487,1.6488,1.6487,1.6488,661999990.0
2007-05-14 07:00:00,1.6488,1.6489,1.64875,1.6489,177700002.0
2007-05-14 07:05:00,1.6489,1.6489,1.64841,1.6487,1134899999.0
2007-05-14 07:10:00,1.6487,1.6489,1.6487,1.6489,1441099976.0
2007-05-14 07:15:00,1.6488,1.6489,1.64829,1.6488,1140300001.0
2007-05-14 07:20:00,1.6488,1.6488,1.64867,1.6488,1021400005.0
2007-05-14 07:25:00,1.6488,1.6489,1.64875,1.6489,642599998.0
2007-05-14 07:30:00,1.6489,1.6489,1.64875,1.6488,450199993.0
2007-05-14 07:35:00,1.6488,1.6489,1.6487,1.6488,1532199994.0
2007-05-14 07:40:00,1.6488,1.6488,1.64832,1.6488,822800006.0
2007-05-14 07:45:00,1.64866,1.6489,1.64811,1.6486,1513600003.0
2007-05-14 07:50:00,1.6486,1.6488,1.6485,1.6486,2936399981.0
2007-05-14 07:55:00,1.6486,1.6487,1.6485,1.6485,1128900003.0
2007-05-14 08:00:00,1.6486,1.6487,1.6485,1.6485,1632199996.0
2007-05-14 08:05:00,1.6485,1.6486,1.6482,1.6483,1281300004.0
2007-05-14 08:10:00,1.6483,1.6487,1.64825,1.6487,1886399997.0
2007-05-14 08:15:00,1.6487,1.6487,1.64825,1.6484,1899800003.0
2007-05-14 08:20:00,1.6485,1.6486,1.6483,1.6485,4321699991.0
2007-05-14 08:25:00,1.6485,1.6486,1.6485,1.6486,902899996.0
2007-05-14 08:30:00,1.6486,1.6488,1.64845,1.6487,2213999976.0
2007-05-14 08:35:00,1.6487,1.6487,1.64845,1.6486,2050699983.0
2007-05-14 08:40:00,1.6486,1.6494,1.6484,1.6494,7341499953.0
2007-05-14 08:45:00,1.64925,1.6495,1.6492,1.6492,2678599961.0
2007-05-14 08:50:00,1.64925,1.6494,1.64925,1.6494,1876499974.0
2007-05-14 08:55:00,1.6494,1.6498,1.6494,1.64965,3204599951.0
2007-05-14 09:00:00,1.6497,1.6505,1.6496,1.6501,4132999989.0
2007-05-14 09:05:00,1.65005,1.6514,1.65005,1.6511,5384699991.0
2007-05-14 09:10:00,1.651,1.651,1.6505,1.65055,2202799984.0
2007-05-14 09:15:00,1.6506,1.65065,1.6505,1.65055,1011899987.0
2007-05-14 09:20:00,1.65055,1.6509,1.65055,1.65065,2997400000.0
2007-05-14 09:25:00,1.6507,1.6511,1.65045,1.6511,3328700004.0
2007-05-14 09:30:00,1.6511,1.6513,1.65095,1.6512,4181300006.0
2007-05-14 09:35:00,1.6512,1.6512,1.65055,1.6507,4468799994.0
2007-05-14 09:40:00,1.6507,1.6512,1.6506,1.651,8595799975.0
2007-05-14 09:45:00,1.651,1.652,1.651,1.6513,6460399956.0
2007-05-14 09:50:00,1.6513,1.6515,1.651,1.6512,2363499977.0
2007-05-14 09:55:00,1.6511,1.6513,1.6505,1.6506,5443299987.0
2007-05-14 10:00:00,1.6507,1.652,1.6507,1.6517,5579699979.0
2007-05-14 10:05:00,1.6517,1.6519,1.6515,1.6518,4759000023.0
2007-05-14 10:10:00,1.6518,1.6518,1.65155,1.6517,2947700017.0
2007-05-14 10:15:00,1.6517,1.6517,1.6512,1.6513,1599999996.0
2007-05-14 10:20:00,1.6513,1.6515,1.6512,1.6515,4286999989.0
2007-05-14 10:25:00,1.6515,1.6515,1.65125,1.6513,1844499991.0
2007-05-14 10:30:00,1.6514,1.6516,1.65135,1.6514,1465999995.0
2007-05-14 10:35:00,1.65135,1.6517,1.65135,1.6516,234900000.0
2007-05-14 10:40:00,1.6516,1.6517,1.65135,1.6515,1659000010.0
2007-05-14 10:45:00,1.6515,1.6519,1.65145,1.65175,1382499999.0
2007-05-14 10:50:00,1.6518,1.6518,1.65165,1.6518,456099998.0
2007-05-14 10:55:00,1.6518,1.6518,1.65135,1.6514,2037399998.0
2007-05-14 11:00:00,1.65145,1.6515,1.6512,1.6513,1097299998.0
2007-05-14 11:05:00,1.6513,1.6514,1.6512,1.6514,1785299996.0
2007-05-14 11:10:00,1.6514,1.6514,1.6513,1.6513,839699998.0
2007-05-14 11:15:00,1.6513,1.6513,1.65115,1.6512,1419199984.0
2007-05-14 11:20:00,1.6512,1.6513,1.65115,1.6513,1470299977.0
2007-05-14 11:25:00,1.6513,1.6514,1.65125,1.6513,562900002.0
2007-05-14 11:30:00,1.6514,1.6517,1.65125,1.65165,2887599992.0
2007-05-14 11:35:00,1.6517,1.6522,1.6517,1.6519,4258199977.0
2007-05-14 11:40:00,1.652,1.652,1.6518,1.65185,2718299990.0
2007-05-14 11:45:00,1.6519,1.6521,1.65165,1.65185,8532899969.0
2007-05-14 11:50:00,1.6519,1.652,1.6517,1.6518,2407799990.0
2007-05-14 11:55:00,1.6518,1.6519,1.6515,1.6516,3776199978.0
2007-05-14 12:00:00,1.6516,1.6517,1.6516,1.6517,2353199997.0
2007-05-14 12:05:00,1.65165,1.6517,1.65155,1.6517,2885600002.0
2007-05-14 12:10:00,1.6517,1.6517,1.65155,1.6517,2004499999.0
2007-05-14 12:15:00,1.6517,1.6519,1.6516,1.6518,935400000.0
2007-05-14 12:20:00,1.6518,1.6518,1.6516,1.6517,1709400004.0
2007-05-14 12:25:00,1.6517,1.6518,1.65155,1.6516,2318599992.0
2007-05-14 12:30:00,1.6516,1.6516,1.6508,1.6513,3314999994.0
2007-05-14 12:35:00,1.6513,1.6514,1.65115,1.6514,3944099977.0
2007-05-14 12:40:00,1.6513,1.6515,1.651,1.6511,2533999997.0
2007-05-14 12:45:00,1.6511,1.6514,1.65105,1.6514,3781899977.0
2007-05-14 12:50:00,1.6514,1.6516,1.6513,1.6516,2775900002.0
2007-05-14 12:55:00,1.6516,1.6516,1.65135,1.65145,2085300013.0
2007-05-14 13:00:00,1.6515,1.6519,1.6515,1.65165,1041199995.0
2007-05-14 13:05:00,1.6517,1.6518,1.65099,1.65111,2561200000.0
2007-05-14 13:10:00,1.6517,1.6517,1.65074,1.6515,504699999.0
2007-05-14 13:15:00,1.6516,1.6516,1.6512,1.6512,1161399992.0
2007-05-14 13:20:00,1.6512,1.6513,1.651,1.6511,1619199985.0
2007-05-14 13:25:00,1.6511,1.6512,1.6505,1.6511,2684399999.0
2007-05-14 13:30:00,1.6511,1.6513,1.6511,1.6512,1062899998.0
2007-05-14 13:35:00,1.6512,1.6513,1.65051,1.65095,2094100016.0
2007-05-14 13:40:00,1.6514,1.6514,1.6508,1.6511,4666400036.0
2007-05-14 13:45:00,1.6511,1.6511,1.6507,1.6508,4152200042.0
2007-05-14 13:50:00,1.6508,1.6512,1.65075,1.65105,1203900007.0
2007-05-14 13:55:00,1.6511,1.6512,1.651,1.6511,1589500017.0
2007-05-14 14:00:00,1.6511,1.6515,1.65105,1.6515,1725199999.0
2007-05-14 14:05:00,1.6515,1.6518,1.6514,1.65165,4849899992.0
2007-05-14 14:10:00,1.6517,1.6518,1.6515,1.6517,3196299979.0
2007-05-14 14:15:00,1.6514,1.6516,1.6513,1.6514,3744700020.0
2007-05-14 14:20:00,1.6513,1.6514,1.6512,1.6513,1744599980.0
2007-05-14 14:25:00,1.6513,1.6514,1.65115,1.65125,3633700002.0
2007-05-14 14:30:00,1.6513,1.6514,1.65115,1.6514,1973399986.0
2007-05-14 14:35:00,1.6514,1.6515,1.6513,1.6514,2174099982.0
2007-05-14 14:40:00,1.6514,1.6514,1.65125,1.65125,1310300003.0
2007-05-14 14:45:00,1.65098,1.6513,1.65077,1.6511,2929099980.0
2007-05-14 14:50:00,1.6511,1.6516,1.6511,1.6515,2996899982.0
2007-05-14 14:55:00,1.6515,1.6516,1.6513,1.6514,1303699998.0
2007-05-14 15:00:00,1.6514,1.6514,1.651,1.651,2951599980.0
2007-05-14 15:05:00,1.651,1.6514,1.65085,1.6514,2409399998.0
2007-05-14 15:10:00,1.6514,1.6515,1.65125,1.6513,3731399992.0
2007-05-14 15:15:00,1.6514,1.6515,1.6513,1.6514,873999999.0
2007-05-14 15:20:00,1.6514,1.6514,1.6513,1.65135,1027600004.0
2007-05-14 15:25:00,1.6514,1.6515,1.65135,1.6514,1103800000.0
2007-05-14 15:30:00,1.6514,1.6516,1.65135,1.6515,1388900009.0
2007-05-14 15:35:00,1.6515,1.6516,1.6514,1.6515,815900002.0
2007-05-14 15:40:00,1.6515,1.6515,1.6512,1.6513,1616399987.0
2007-05-14 15:45:00,1.6513,1.6513,1.6511,1.6513,2586799990.0
2007-05-14 15:50:00,1.6513,1.6513,1.65115,1.6512,1676499993.0
2007-05-14 15:55:00,1.6512,1.6516,1.65105,1.6515,3354000012.0
2007-05-14 16:00:00,1.65135,1.6514,1.65105,1.6512,2979900002.0
2007-05-14 16:05:00,1.6511,1.6513,1.6511,1.6513,2053599991.0
2007-05-14 16:10:00,1.6513,1.6513,1.6511,1.6512,877299990.0
2007-05-14 16:15:00,1.6512,1.6513,1.65115,1.65115,1395999999.0
2007-05-14 16:20:00,1.6512,1.6513,1.6509,1.651,4407999985.0
2007-05-14 16:25:00,1.651,1.6511,1.6506,1.6509,3778599987.0
2007-05-14 16:30:00,1.651,1.6511,1.65055,1.6507,6138199972.0
2007-05-14 16:35:00,1.6506,1.6508,1.6505,1.6507,2307399998.0
2007-05-14 16:40:00,1.6507,1.6508,1.6505,1.6506,4833100011.0
2007-05-14 16:45:00,1.6506,1.6509,1.65055,1.65085,3770500025.0
2007-05-14 16:50:00,1.6509,1.651,1.65075,1.651,1820400002.0
2007-05-14 16:55:00,1.651,1.6514,1.65085,1.6514,2086299996.0
2007-05-14 17:00:00,1.6514,1.6514,1.65105,1.6511,2398399992.0
2007-05-14 17:05:00,1.65115,1.6513,1.65105,1.6512,4451000004.0
2007-05-14 17:10:00,1.6512,1.6513,1.6512,1.6513,1773299992.0
2007-05-14 17:15:00,1.6513,1.6513,1.65115,1.6513,3394900003.0
2007-05-14 17:20:00,1.6514,1.6516,1.6513,1.6515,4688799985.0
2007-05-14 17:25:00,1.6515,1.6517,1.6514,1.6517,4436899995.0
2007-05-14 17:30:00,1.6517,1.6518,1.65125,1.6516,1974699995.0
2007-05-14 17:35:00,1.6516,1.6516,1.65135,1.6516,2542199981.0
2007-05-14 17:40:00,1.6516,1.6517,1.6516,1.6516,644399997.0
2007-05-14 17:45:00,1.6516,1.6517,1.6515,1.6517,1442700000.0
2007-05-14 17:50:00,1.6517,1.6518,1.65145,1.6516,5916800001.0
2007-05-14 17:55:00,1.6516,1.6516,1.6513,1.6515,4305099982.0
2007-05-14 18:00:00,1.6515,1.6518,1.6514,1.6518,4580599924.0
2007-05-14 18:05:00,1.6518,1.652,1.6517,1.6519,2799399996.0
2007-05-14 18:10:00,1.6519,1.6521,1.6517,1.6521,4228000004.0
2007-05-14 18:15:00,1.65205,1.6522,1.65175,1.6518,2971999996.0
2007-05-14 18:20:00,1.6518,1.6518,1.65117,1.65117,4381799967.0
2007-05-14 18:25:00,1.6517,1.6518,1.65165,1.65165,2042699994.0
2007-05-14 18:30:00,1.6517,1.6517,1.6516,1.6517,1846599985.0
2007-05-14 18:35:00,1.6517,1.6519,1.6516,1.6518,4466500007.0
2007-05-14 18:40:00,1.6518,1.6518,1.65095,1.6516,2423399991.0
2007-05-14 18:45:00,1.6516,1.6516,1.6514,1.6514,835199986.0
2007-05-14 18:50:00,1.6514,1.6514,1.6512,1.6514,869400005.0
2007-05-14 18:55:00,1.65135,1.6515,1.65135,1.6514,889399981.0
2007-05-14 19:00:00,1.6514,1.6515,1.65125,1.65125,3402600007.0
2007-05-14 19:05:00,1.65125,1.6515,1.65125,1.6513,4146199966.0
2007-05-14 19:10:00,1.6513,1.6514,1.65105,1.6511,2802199989.0
2007-05-14 19:15:00,1.6511,1.6512,1.65105,1.65115,1342399984.0
2007-05-14 19:20:00,1.65115,1.6513,1.65085,1.6513,3277500000.0
2007-05-14 19:25:00,1.6513,1.6513,1.65125,1.6513,509899995.0
2007-05-14 19:30:00,1.6513,1.6514,1.65097,1.6511,2232300003.0
2007-05-14 19:35:00,1.65108,1.6515,1.65108,1.6514,3800999996.0
2007-05-14 19:40:00,1.6514,1.6516,1.65125,1.65155,4756799984.0
2007-05-14 19:45:00,1.65155,1.6517,1.65135,1.6515,5021999996.0
2007-05-14 19:50:00,1.6515,1.6517,1.6509,1.65105,7701699998.0
2007-05-14 19:55:00,1.65105,1.6513,1.65105,1.6511,2369699992.0
2007-05-14 20:00:00,1.651,1.6511,1.65075,1.65085,2644999959.0
2007-05-14 20:05:00,1.6509,1.6511,1.65085,1.6511,2606999952.0
2007-05-14 20:10:00,1.65105,1.6512,1.65085,1.6509,4102199917.0
2007-05-14 20:15:00,1.6509,1.651,1.6501,1.6502,4283499954.0
2007-05-14 20:20:00,1.6502,1.6506,1.6502,1.65035,4401599978.0
2007-05-14 20:25:00,1.65045,1.6505,1.65015,1.6503,2780700000.0
2007-05-14 20:30:00,1.6503,1.65045,1.6502,1.6502,3939999971.0
2007-05-14 20:35:00,1.6502,1.6503,1.64985,1.64986,2109800009.0
2007-05-14 20:40:00,1.6502,1.6505,1.6501,1.6504,2104599995.0
2007-05-14 20:45:00,1.6504,1.6505,1.6504,1.6505,315199998.0
2007-05-14 20:50:00,1.6505,1.6506,1.65045,1.6505,1337199998.0
2007-05-14 20:55:00,1.6505,1.6505,1.6502,1.6504,2210399988.0
2007-05-14 21:00:00,1.6504,1.6506,1.65015,1.6504,3768200005.0
2007-05-14 21:05:00,1.6504,1.6505,1.6501,1.65035,2962499984.0
2007-05-14 21:10:00,1.6504,1.6505,1.65035,1.6505,3690499967.0
2007-05-14 21:15:00,1.6505,1.6506,1.6504,1.6506,2166400024.0
2007-05-14 21:20:00,1.6506,1.6507,1.6505,1.6507,693200000.0
2007-05-14 21:25:00,1.6504,1.65085,1.65021,1.6508,1147500000.0
2007-05-14 21:30:00,1.6507,1.6511,1.6507,1.6511,3409900003.0
2007-05-14 21:35:00,1.651,1.651,1.65085,1.6509,3760000023.0
2007-05-14 21:40:00,1.6509,1.651,1.65045,1.651,2037099997.0
2007-05-14 21:45:00,1.651,1.6511,1.65095,1.65105,947600006.0
2007-05-14 21:50:00,1.65073,1.6512,1.65042,1.6511,2403999996.0
2007-05-14 21:55:00,1.6512,1.6512,1.65095,1.65095,2200300015.0
2007-05-14 22:00:00,1.651,1.6512,1.6508,1.65086,1629800012.0
2007-05-14 22:05:00,1.6512,1.6512,1.65053,1.65105,2102600006.0
2007-05-14 22:10:00,1.6511,1.65124,1.6505,1.6511,1354200000.0
2007-05-14 22:15:00,1.6511,1.6511,1.65029,1.6511,428400003.0
2007-05-14 22:20:00,1.6511,1.6512,1.651,1.651,915800012.0
2007-05-14 22:25:00,1.651,1.6512,1.65074,1.6512,1374800008.0
2007-05-14 22:30:00,1.6512,1.6512,1.6511,1.6511,983100017.0
2007-05-14 22:35:00,1.6511,1.6512,1.65105,1.6511,1372400034.0
2007-05-14 22:40:00,1.6511,1.6512,1.651,1.65115,2284700002.0
2007-05-14 22:45:00,1.6509,1.6512,1.6509,1.6512,936000002.0
2007-05-14 22:50:00,1.6512,1.6512,1.651,1.651,1149099992.0
2007-05-14 22:55:00,1.6511,1.6513,1.6509,1.6511,2318600011.0
2007-05-14 23:00:00,1.6511,1.6513,1.6509,1.6511,789000005.0
2007-05-14 23:05:00,1.6511,1.6512,1.651,1.6511,561199995.0
2007-05-14 23:10:00,1.6512,1.6514,1.65033,1.6512,1192100010.0
2007-05-14 23:15:00,1.6511,1.6512,1.65085,1.65115,1138899992.0
2007-05-14 23:20:00,1.6512,1.6513,1.65082,1.6512,900500002.0
2007-05-14 23:25:00,1.6512,1.6512,1.65044,1.65088,1434900007.0
2007-05-14 23:30:00,1.6512,1.6514,1.6505,1.6506,2056900000.0
2007-05-14 23:35:00,1.6507,1.6507,1.6505,1.6506,497300002.0
2007-05-14 23:40:00,1.6507,1.6507,1.65006,1.6507,1199000005.0
2007-05-14 23:45:00,1.6507,1.6507,1.6506,1.6506,219700000.0
2007-05-14 23:50:00,1.6507,1.6508,1.6506,1.6506,459499997.0
2007-05-14 23:55:00,1.65047,1.6507,1.65035,1.6507,668699997.0
2007-05-15 00:00:00,1.6507,1.6509,1.65045,1.6507,800499999.0
2007-05-15 00:05:00,1.6507,1.6507,1.65008,1.65053,1026600023.0
2007-05-15 00:10:00,1.6505,1.65053,1.64976,1.6505,705300010.0
2007-05-15 00:15:00,1.6505,1.6505,1.6503,1.6503,1516700005.0
2007-05-15 00:20:00,1.6504,1.6504,1.64949,1.64995,727500004.0
2007-05-15 00:25:00,1.6503,1.6507,1.65025,1.6504,818400000.0
2007-05-15 00:30:00,1.6504,1.6507,1.6503,1.6503,2198900002.0
2007-05-15 00:35:00,1.6504,1.6506,1.6503,1.6505,3078699993.0
2007-05-15 00:40:00,1.6505,1.6505,1.6503,1.65045,919699998.0
2007-05-15 00:45:00,1.6505,1.6506,1.65025,1.6505,1270900004.0
2007-05-15 00:50:00,1.65027,1.6506,1.65027,1.6506,681399998.0
2007-05-15 00:55:00,1.6502,1.6506,1.6502,1.6505,726000003.0
2007-05-15 01:00:00,1.65027,1.6506,1.64972,1.6505,1645100007.0
2007-05-15 01:05:00,1.6505,1.6506,1.6504,1.6504,639200001.0
2007-05-15 01:10:00,1.65013,1.6504,1.65008,1.6503,809700003.0
2007-05-15 01:15:00,1.6502,1.6504,1.6499,1.6503,1662300007.0
2007-05-15 01:20:00,1.65023,1.6504,1.64985,1.6504,1113300002.0
2007-05-15 01:25:00,1.65035,1.6504,1.6502,1.6503,922200003.0
2007-05-15 01:30:00,1.6504,1.6505,1.6503,1.65035,820800001.0
2007-05-15 01:35:00,1.65019,1.6508,1.65018,1.65055,2155000002.0
2007-05-15 01:40:00,1.6506,1.6507,1.65055,1.6506,1556899997.0
2007-05-15 01:45:00,1.65048,1.65069,1.65027,1.6506,449299999.0
2007-05-15 01:50:00,1.6506,1.6508,1.65055,1.6506,942100005.0
2007-05-15 01:55:00,1.6506,1.6507,1.65045,1.6507,523200001.0
2007-05-15 02:00:00,1.65065,1.6507,1.6504,1.6506,1041599999.0
2007-05-15 02:05:00,1.6506,1.6506,1.65001,1.6506,111200000.0
2007-05-15 02:10:00,1.6506,1.6507,1.6505,1.6505,282600000.0
2007-05-15 02:15:00,1.6506,1.6506,1.6503,1.6505,6477700015.0
2007-05-15 02:20:00,1.6505,1.6505,1.6502,1.6502,1825200025.0
2007-05-15 02:25:00,1.6502,1.6503,1.6502,1.6503,614100001.0
2007-05-15 02:30:00,1.6503,1.6503,1.64966,1.6502,778400014.0
2007-05-15 02:35:00,1.6502,1.6503,1.64999,1.6503,1052999997.0
2007-05-15 02:40:00,1.6503,1.6504,1.6502,1.6503,2082400016.0
2007-05-15 02:45:00,1.6503,1.6505,1.64982,1.65009,5640700075.0
2007-05-15 02:50:00,1.6503,1.65045,1.6503,1.6504,2948800025.0
2007-05-15 02:55:00,1.6504,1.6505,1.6502,1.6504,2539200015.0
2007-05-15 03:00:00,1.6504,1.6504,1.6502,1.6502,2116600009.0
2007-05-15 03:05:00,1.6503,1.6504,1.6503,1.6504,219300000.0
2007-05-15 03:10:00,1.65035,1.6504,1.6501,1.65015,2029400006.0
2007-05-15 03:15:00,1.6502,1.6502,1.64952,1.6502,1271900009.0
2007-05-15 03:20:00,1.6502,1.6503,1.65015,1.6503,857400016.0
2007-05-15 03:25:00,1.6503,1.6504,1.6502,1.6502,1133100014.0
2007-05-15 03:30:00,1.6502,1.6505,1.6501,1.6503,1236600010.0
2007-05-15 03:35:00,1.6503,1.6503,1.64944,1.6503,644000003.0
2007-05-15 03:40:00,1.6503,1.6503,1.64955,1.65025,2593199995.0
2007-05-15 03:45:00,1.6503,1.6503,1.64983,1.64986,837600005.0
2007-05-15 03:50:00,1.6502,1.6502,1.65,1.6501,960600007.0
2007-05-15 03:55:00,1.6501,1.6502,1.65,1.6501,1721000003.0
2007-05-15 04:00:00,1.6501,1.6502,1.64941,1.6501,1613500006.0
2007-05-15 04:05:00,1.6501,1.6501,1.64975,1.6498,2918200011.0
2007-05-15 04:10:00,1.6498,1.6499,1.6497,1.6497,1578900019.0
2007-05-15 04:15:00,1.6497,1.6501,1.64929,1.64942,1220800002.0
2007-05-15 04:20:00,1.6498,1.6499,1.64903,1.6498,498400006.0
2007-05-15 04:25:00,1.6498,1.6499,1.64909,1.6498,568799999.0
2007-05-15 04:30:00,1.6498,1.6498,1.6496,1.6497,1497800012.0
2007-05-15 04:35:00,1.6497,1.6497,1.6495,1.6496,1500000017.0
2007-05-15 04:40:00,1.6496,1.6496,1.6494,1.6496,1514000004.0
2007-05-15 04:45:00,1.6496,1.6497,1.64945,1.6496,2742500045.0
2007-05-15 04:50:00,1.6496,1.6496,1.6494,1.64955,3473200021.0
2007-05-15 04:55:00,1.6496,1.6496,1.6494,1.6494,1103999999.0
2007-05-15 05:00:00,1.6491,1.6495,1.64874,1.6494,2282800024.0
2007-05-15 05:05:00,1.6494,1.6496,1.64935,1.6496,2111100027.0
2007-05-15 05:10:00,1.6496,1.65,1.6496,1.6499,1657200008.0
2007-05-15 05:15:00,1.6499,1.6502,1.6494,1.6502,375499999.0
2007-05-15 05:20:00,1.64981,1.6503,1.64942,1.6501,1688099996.0
2007-05-15 05:25:00,1.6502,1.6502,1.64963,1.6501,584499998.0
2007-05-15 05:30:00,1.64997,1.6502,1.64938,1.6501,1260800006.0
2007-05-15 05:35:00,1.6501,1.6502,1.65,1.65005,3360900029.0
2007-05-15 05:40:00,1.6501,1.65011,1.6495,1.64978,544500001.0
2007-05-15 05:45:00,1.6501,1.6501,1.6497,1.6501,2471900004.0
2007-05-15 05:50:00,1.65,1.6502,1.6499,1.6501,1016399997.0
2007-05-15 05:55:00,1.6501,1.6502,1.6497,1.6498,1325100005.0
2007-05-15 06:00:00,1.65,1.6501,1.64969,1.65005,940700012.0
2007-05-15 06:05:00,1.6501,1.6502,1.6499,1.6501,3012300032.0
2007-05-15 06:10:00,1.6502,1.6503,1.64928,1.65,2310899993.0
2007-05-15 06:15:00,1.65,1.6504,1.64945,1.65016,4548600022.0
2007-05-15 06:20:00,1.6504,1.6505,1.6502,1.6502,3837900031.0
2007-05-15 06:25:00,1.6502,1.6504,1.6499,1.6503,3387800002.0
2007-05-15 06:30:00,1.6502,1.6503,1.64965,1.64995,1260600004.0
2007-05-15 06:35:00,1.6503,1.6503,1.64987,1.65002,920599999.0
2007-05-15 06:40:00,1.6503,1.6503,1.64982,1.65005,1853399983.0
2007-05-15 06:45:00,1.6503,1.6503,1.6503,1.6503,248000000.0
2007-05-15 06:50:00,1.64996,1.6503,1.64953,1.6501,878999998.0
2007-05-15 06:55:00,1.6501,1.6503,1.65,1.6502,2429000023.0
2007-05-15 07:00:00,1.6502,1.6504,1.6502,1.6502,830200001.0
2007-05-15 07:05:00,1.6502,1.6504,1.6501,1.6503,1288200025.0
2007-05-15 07:10:00,1.6503,1.65031,1.64991,1.65017,3461599987.0
2007-05-15 07:15:00,1.6503,1.6503,1.64968,1.65015,2228699970.0
2007-05-15 07:20:00,1.64991,1.6502,1.64939,1.6502,1987599998.0
2007-05-15 07:25:00,1.6502,1.6502,1.64951,1.6502,2561500017.0
2007-05-15 07:30:00,1.6503,1.6503,1.65005,1.65005,4480000023.0
2007-05-15 07:35:00,1.65005,1.6504,1.65005,1.6502,1627100006.0
2007-05-15 07:40:00,1.6502,1.6504,1.6501,1.65015,2512900036.0
2007-05-15 07:45:00,1.6502,1.6504,1.65005,1.6503,2527699996.0
2007-05-15 07:50:00,1.6503,1.6503,1.6501,1.6502,1373400005.0
2007-05-15 07:55:00,1.6502,1.6504,1.6502,1.6503,2651099997.0
2007-05-15 08:00:00,1.6503,1.651,1.6503,1.6509,4622200007.0
2007-05-15 08:05:00,1.651,1.6511,1.65075,1.6508,3856700023.0
2007-05-15 08:10:00,1.6508,1.6509,1.6503,1.6506,2350500005.0
2007-05-15 08:15:00,1.6506,1.65065,1.65035,1.6504,1057600002.0
2007-05-15 08:20:00,1.6505,1.65065,1.65045,1.6505,1504400002.0
2007-05-15 08:25:00,1.6505,1.6507,1.65045,1.6506,5523700006.0
2007-05-15 08:30:00,1.6506,1.6508,1.6505,1.6506,2970999989.0
2007-05-15 08:35:00,1.6506,1.6507,1.6503,1.6506,3943000005.0
2007-05-15 08:40:00,1.6506,1.6507,1.65,1.6502,3442700019.0
2007-05-15 08:45:00,1.6502,1.6504,1.6502,1.6504,741000000.0
2007-05-15 08:50:00,1.6504,1.6504,1.64975,1.6499,3190600007.0
2007-05-15 08:55:00,1.64985,1.6501,1.64985,1.65,1252400001.0
2007-05-15 09:00:00,1.64995,1.65,1.64955,1.6498,1945599996.0
2007-05-15 09:05:00,1.6498,1.64985,1.64965,1.6498,2170000004.0
2007-05-15 09:10:00,1.6498,1.65,1.6497,1.6498,2928900004.0
2007-05-15 09:15:00,1.64985,1.65,1.6486,1.6487,3703299979.0
2007-05-15 09:20:00,1.6487,1.6489,1.6484,1.6486,4902400011.0
2007-05-15 09:25:00,1.6486,1.649,1.6484,1.64895,4142099997.0
2007-05-15 09:30:00,1.649,1.649,1.6487,1.64875,2434699992.0
2007-05-15 09:35:00,1.64875,1.649,1.64865,1.6488,2364800006.0
2007-05-15 09:40:00,1.6488,1.6491,1.6488,1.64885,1906000006.0
2007-05-15 09:45:00,1.64885,1.6489,1.6488,1.6488,909600001.0
2007-05-15 09:50:00,1.6488,1.649,1.64875,1.6489,837499999.0
2007-05-15 09:55:00,1.64885,1.649,1.64875,1.649,999600000.0
2007-05-15 10:00:00,1.649,1.649,1.64885,1.6489,1880899994.0
2007-05-15 10:05:00,1.6489,1.6494,1.64885,1.6492,1365799996.0
2007-05-15 10:10:00,1.6493,1.6498,1.6493,1.6497,3567399983.0
2007-05-15 10:15:00,1.6498,1.6498,1.6496,1.64965,1759099995.0
2007-05-15 10:20:00,1.64965,1.6498,1.64915,1.6493,2045199982.0
2007-05-15 10:25:00,1.6493,1.6494,1.64915,1.6493,1349900002.0
2007-05-15 10:30:00,1.6493,1.6496,1.6492,1.6495,4538699972.0
2007-05-15 10:35:00,1.6495,1.6495,1.64925,1.6494,2655099984.0
2007-05-15 10:40:00,1.6494,1.6495,1.6494,1.6494,344599998.0
2007-05-15 10:45:00,1.6494,1.6497,1.6494,1.64955,1970199986.0
2007-05-15 10:50:00,1.6496,1.6497,1.64955,1.6496,1516899986.0
2007-05-15 10:55:00,1.6496,1.6496,1.6494,1.6495,3692699972.0
2007-05-15 11:00:00,1.6495,1.6496,1.6494,1.6495,1616699990.0
2007-05-15 11:05:00,1.6495,1.6498,1.6495,1.6497,2101899994.0
2007-05-15 11:10:00,1.6497,1.6498,1.6496,1.6497,1045099995.0
2007-05-15 11:15:00,1.6497,1.6498,1.6495,1.64955,1854299986.0
2007-05-15 11:20:00,1.64955,1.6497,1.64935,1.6496,2927099987.0
2007-05-15 11:25:00,1.6496,1.6498,1.6493,1.6493,6407899985.0
2007-05-15 11:30:00,1.6493,1.6494,1.6491,1.6492,6296600074.0
2007-05-15 11:35:00,1.64915,1.6492,1.6488,1.649,8553900080.0
2007-05-15 11:40:00,1.649,1.6492,1.6489,1.649,7474700058.0
2007-05-15 11:45:00,1.649,1.6505,1.6488,1.6505,5583300019.0
2007-05-15 11:50:00,1.6507,1.6511,1.6504,1.65055,5375400015.0
2007-05-15 11:55:00,1.6506,1.6506,1.65035,1.65035,1564000009.0
2007-05-15 12:00:00,1.6504,1.65055,1.65015,1.6503,2317999998.0
2007-05-15 12:05:00,1.6503,1.6503,1.6499,1.64995,4462800020.0
2007-05-15 12:10:00,1.65,1.6503,1.6499,1.6502,5178900047.0
2007-05-15 12:15:00,1.65015,1.6504,1.6499,1.65,4342500009.0
2007-05-15 12:20:00,1.64995,1.6504,1.64995,1.6501,2422100009.0
2007-05-15 12:25:00,1.6501,1.6503,1.64995,1.65005,3806500006.0
2007-05-15 12:30:00,1.65005,1.6503,1.65005,1.6502,1319399994.0
2007-05-15 12:35:00,1.6502,1.6503,1.65005,1.6501,2073899993.0
2007-05-15 12:40:00,1.6501,1.6501,1.64995,1.65,847199994.0
2007-05-15 12:45:00,1.65,1.6501,1.6499,1.6499,934999994.0
2007-05-15 12:50:00,1.6499,1.65,1.64975,1.6498,2121199989.0
2007-05-15 12:55:00,1.6498,1.65,1.64909,1.65,3062399970.0
2007-05-15 13:00:00,1.65,1.6501,1.6498,1.6499,2755599980.0
2007-05-15 13:05:00,1.6499,1.6501,1.64985,1.64985,662500005.0
2007-05-15 13:10:00,1.6499,1.65,1.64975,1.6498,1717099998.0
2007-05-15 13:15:00,1.6498,1.6498,1.64955,1.64955,3034500018.0
2007-05-15 13:20:00,1.64955,1.6498,1.64955,1.6497,570399994.0
2007-05-15 13:25:00,1.6497,1.6499,1.64921,1.64933,3850300004.0
2007-05-15 13:30:00,1.6499,1.6499,1.6497,1.6498,829299990.0
2007-05-15 13:35:00,1.6498,1.6499,1.64975,1.6499,608699999.0
2007-05-15 13:40:00,1.6499,1.6499,1.6497,1.6499,981599992.0
2007-05-15 13:45:00,1.6499,1.65055,1.6499,1.65055,1289399987.0
2007-05-15 13:50:00,1.65055,1.6507,1.6501,1.6501,802599998.0
2007-05-15 13:55:00,1.6501,1.6502,1.64985,1.6501,2858099998.0
2007-05-15 14:00:00,1.6501,1.6503,1.64995,1.65015,2475100015.0
2007-05-15 14:05:00,1.6503,1.6505,1.6502,1.6505,5090299993.0
2007-05-15 14:10:00,1.6505,1.6505,1.6503,1.6504,1702500016.0
2007-05-15 14:15:00,1.6504,1.65055,1.6502,1.65055,3047000004.0
2007-05-15 14:20:00,1.6506,1.6509,1.65055,1.6508,2263400007.0
2007-05-15 14:25:00,1.65075,1.6508,1.6505,1.6506,3452100013.0
2007-05-15 14:30:00,1.6506,1.6523,1.6505,1.65225,6063199996.0
2007-05-15 14:35:00,1.6523,1.6528,1.6518,1.6525,6429399999.0
2007-05-15 14:40:00,1.6524,1.6531,1.6523,1.6527,4086799988.0
2007-05-15 14:45:00,1.6527,1.6527,1.65225,1.6523,2713100002.0
2007-05-15 14:50:00,1.6523,1.6525,1.6522,1.65225,6347499955.0
2007-05-15 14:55:00,1.65225,1.6524,1.65205,1.65225,5984699980.0
2007-05-15 15:00:00,1.6523,1.6525,1.652,1.6524,6426299997.0
2007-05-15 15:05:00,1.6523,1.6528,1.65205,1.6523,7606099981.0
2007-05-15 15:10:00,1.6523,1.6525,1.6521,1.65245,4763299998.0
2007-05-15 15:15:00,1.6525,1.6525,1.6522,1.65225,5267999986.0
2007-05-15 15:20:00,1.6523,1.6524,1.6521,1.65215,1604199992.0
2007-05-15 15:25:00,1.6522,1.6522,1.65195,1.6521,2035500003.0
2007-05-15 15:30:00,1.6521,1.6522,1.6519,1.6521,1854262501.0
2007-05-15 15:35:00,1.6521,1.6522,1.65185,1.65185,1845700010.0
2007-05-15 15:40:00,1.6519,1.652,1.6519,1.6519,4331100027.0
2007-05-15 15:45:00,1.6519,1.652,1.6518,1.6518,1379799992.0
2007-05-15 15:50:00,1.6517,1.6518,1.65105,1.6512,4021500073.0
2007-05-15 15:55:00,1.6512,1.6516,1.6512,1.6514,5054400022.0
2007-05-15 16:00:00,1.6514,1.6517,1.6514,1.6517,3731300008.0
2007-05-15 16:05:00,1.6517,1.6525,1.6517,1.652,6476500023.0
2007-05-15 16:10:00,1.65195,1.6525,1.65175,1.6525,9044500016.0
2007-05-15 16:15:00,1.6525,1.6525,1.6524,1.6525,1018599992.0
2007-05-15 16:20:00,1.6525,1.6527,1.6524,1.6527,5008000019.0
2007-05-15 16:25:00,1.6527,1.65285,1.65265,1.6527,2802400026.0
2007-05-15 16:30:00,1.6527,1.6536,1.6526,1.6532,7321499982.0
2007-05-15 16:35:00,1.6531,1.6532,1.6521,1.6525,7148800023.0
2007-05-15 16:40:00,1.6523,1.6526,1.6515,1.6518,10481399980.0
2007-05-15 16:45:00,1.6517,1.6518,1.6509,1.6514,2869999985.0
2007-05-15 16:50:00,1.6514,1.6516,1.6507,1.6514,7641700025.0
2007-05-15 16:55:00,1.6515,1.6518,1.65135,1.6518,6326299993.0
2007-05-15 17:00:00,1.65175,1.6519,1.6504,1.6504,5421800002.0
2007-05-15 17:05:00,1.6505,1.6511,1.6504,1.6508,8328399985.0
2007-05-15 17:10:00,1.6508,1.6511,1.6503,1.65095,6744999992.0
2007-05-15 17:15:00,1.651,1.6511,1.65075,1.651,4792162358.0
2007-05-15 17:20:00,1.6509,1.6513,1.6508,1.6512,3414899974.0
2007-05-15 17:25:00,1.6512,1.6513,1.65105,1.6512,2783499979.0
2007-05-15 17:30:00,1.6512,1.6515,1.65115,1.6514,4339799989.0
2007-05-15 17:35:00,1.65145,1.6516,1.6509,1.6511,4166099995.0
2007-05-15 17:40:00,1.651,1.6511,1.6507,1.6509,6309899958.0
2007-05-15 17:45:00,1.6509,1.6511,1.6507,1.6508,2926299993.0
2007-05-15 17:50:00,1.6508,1.651,1.65065,1.651,2141399993.0
2007-05-15 17:55:00,1.651,1.651,1.6507,1.6509,2333399995.0
2007-05-15 18:00:00,1.6509,1.6512,1.6508,1.6512,2651399994.0
2007-05-15 18:05:00,1.6511,1.6516,1.651,1.6515,3325900005.0
2007-05-15 18:10:00,1.6516,1.6518,1.6515,1.6517,2798100010.0
2007-05-15 18:15:00,1.6517,1.6518,1.65155,1.6516,3988800008.0
2007-05-15 18:20:00,1.65145,1.6517,1.6514,1.6516,1926200010.0
2007-05-15 18:25:00,1.6516,1.6517,1.6514,1.6515,1392300001.0
2007-05-15 18:30:00,1.6515,1.6516,1.65081,1.6516,2616900005.0
2007-05-15 18:35:00,1.6516,1.6516,1.65052,1.65052,1911599989.0
2007-05-15 18:40:00,1.65081,1.652,1.65068,1.6519,3440299993.0
2007-05-15 18:45:00,1.6519,1.652,1.65175,1.6519,4422799999.0
2007-05-15 18:50:00,1.65185,1.6519,1.65155,1.6518,3845299988.0
2007-05-15 18:55:00,1.6518,1.6518,1.65145,1.6516,2287399996.0
2007-05-15 19:00:00,1.6516,1.6516,1.6511,1.6514,3934499981.0
2007-05-15 19:05:00,1.6514,1.6516,1.6512,1.6515,7411400025.0
2007-05-15 19:10:00,1.6515,1.6516,1.65135,1.6515,6059200023.0
2007-05-15 19:15:00,1.6515,1.6515,1.6513,1.6514,1582800004.0
2007-05-15 19:20:00,1.6513,1.6516,1.6513,1.6516,1764999996.0
2007-05-15 19:25:00,1.6517,1.6523,1.6516,1.6518,5075400034.0
2007-05-15 19:30:00,1.6518,1.6522,1.65175,1.6519,5306199992.0
2007-05-15 19:35:00,1.6518,1.6522,1.6518,1.6521,3920899962.0
2007-05-15 19:40:00,1.6521,1.65235,1.6521,1.6522,3391588096.0
2007-05-15 19:45:00,1.6522,1.6523,1.65215,1.6522,4551600000.0
2007-05-15 19:50:00,1.6523,1.65245,1.6516,1.65245,801400000.0
2007-05-15 19:55:00,1.6524,1.65265,1.65195,1.65205,3132000007.0
2007-05-15 20:00:00,1.6521,1.6521,1.6519,1.6519,2351600007.0
2007-05-15 20:05:00,1.6519,1.6524,1.6519,1.65235,4676699986.0
2007-05-15 20:10:00,1.6523,1.6524,1.65195,1.6523,7864200005.0
2007-05-15 20:15:00,1.6523,1.6525,1.65165,1.65175,3220699992.0
2007-05-15 20:20:00,1.65175,1.6518,1.6515,1.6516,7368500018.0
2007-05-15 20:25:00,1.6516,1.6518,1.6516,1.6517,2120499983.0
2007-05-15 20:30:00,1.6517,1.6521,1.6516,1.6518,2043699998.0
2007-05-15 20:35:00,1.6518,1.6519,1.6517,1.6517,1766800007.0
2007-05-15 20:40:00,1.6518,1.6518,1.65155,1.6516,4041499979.0
2007-05-15 20:45:00,1.6516,1.6518,1.6513,1.6515,4094199982.0
2007-05-15 20:50:00,1.6515,1.6524,1.65145,1.6523,4537399966.0
2007-05-15 20:55:00,1.6522,1.6522,1.6515,1.6516,7387099904.0
2007-05-15 21:00:00,1.6516,1.6517,1.6515,1.6517,1811799974.0
2007-05-15 21:05:00,1.6517,1.6518,1.6515,1.6517,4456999977.0
2007-05-15 21:10:00,1.6517,1.6518,1.6515,1.6516,1896900006.0
2007-05-15 21:15:00,1.6516,1.6517,1.65155,1.6517,1724899985.0
2007-05-15 21:20:00,1.6517,1.6517,1.65155,1.6516,872999998.0
2007-05-15 21:25:00,1.6516,1.6517,1.65117,1.6516,918900007.0
2007-05-15 21:30:00,1.6516,1.6518,1.6515,1.6516,1458100016.0
2007-05-15 21:35:00,1.6516,1.652,1.6516,1.652,3420800011.0
2007-05-15 21:40:00,1.652,1.6521,1.65185,1.6519,3303600008.0
2007-05-15 21:45:00,1.6519,1.652,1.65165,1.6518,2414999993.0
2007-05-15 21:50:00,1.6518,1.6518,1.65115,1.65115,2941100026.0
2007-05-15 21:55:00,1.6515,1.6516,1.65114,1.6516,1172200001.0
2007-05-15 22:00:00,1.6516,1.6517,1.65139,1.6515,1108300013.0
2007-05-15 22:05:00,1.6515,1.6516,1.65125,1.6515,2042400004.0
2007-05-15 22:10:00,1.6515,1.6516,1.6514,1.6516,1292399998.0
2007-05-15 22:15:00,1.6516,1.6516,1.6508,1.6515,500900001.0
2007-05-15 22:20:00,1.6515,1.6517,1.6514,1.65155,2629500011.0
2007-05-15 22:25:00,1.6516,1.6516,1.65125,1.6514,1947800006.0
2007-05-15 22:30:00,1.6513,1.6515,1.6513,1.6514,673399998.0
2007-05-15 22:35:00,1.65117,1.6515,1.65067,1.6515,947800008.0
2007-05-15 22:40:00,1.65119,1.6516,1.651,1.6515,683299997.0
2007-05-15 22:45:00,1.6515,1.6516,1.6515,1.6516,232500000.0
2007-05-15 22:50:00,1.6516,1.6516,1.65108,1.6516,1675800016.0
2007-05-15 22:55:00,1.6516,1.6519,1.65145,1.6517,2797800016.0
2007-05-15 23:00:00,1.6517,1.652,1.6514,1.6517,1174099997.0
2007-05-15 23:05:00,1.6517,1.6518,1.6516,1.6517,1239299981.0
2007-05-15 23:10:00,1.6518,1.6518,1.6514,1.6516,1405700000.0
2007-05-15 23:15:00,1.6517,1.6517,1.6514,1.6516,1003099997.0
2007-05-15 23:20:00,1.65149,1.6516,1.65092,1.6515,810600013.0
2007-05-15 23:25:00,1.6516,1.6516,1.65081,1.6515,519900000.0
2007-05-15 23:30:00,1.6517,1.6517,1.6516,1.6516,89600001.0
2007-05-15 23:35:00,1.65133,1.6516,1.65105,1.65135,1140800019.0
2007-05-15 23:40:00,1.6514,1.6514,1.65052,1.65121,358600000.0
2007-05-15 23:45:00,1.6514,1.6514,1.65055,1.6513,1221800007.0
2007-05-15 23:50:00,1.6513,1.6515,1.65075,1.6515,1332600001.0
2007-05-15 23:55:00,1.6515,1.6515,1.65111,1.65138,377800002.0
2007-05-16 00:00:00,1.6515,1.6516,1.6515,1.6516,264800000.0
2007-05-16 00:05:00,1.6516,1.6516,1.65114,1.6515,755700005.0
2007-05-16 00:10:00,1.65113,1.6515,1.65077,1.6513,408399999.0
2007-05-16 00:15:00,1.65132,1.6514,1.65094,1.6513,1918899995.0
2007-05-16 00:20:00,1.6513,1.6514,1.6512,1.6514,271099999.0
2007-05-16 00:25:00,1.6513,1.6514,1.65066,1.6514,420800002.0
2007-05-16 00:30:00,1.6514,1.6516,1.6513,1.6514,867200000.0
2007-05-16 00:35:00,1.6514,1.6514,1.65086,1.6513,618400002.0
2007-05-16 00:40:00,1.6514,1.6515,1.65105,1.6514,528199998.0
2007-05-16 00:45:00,1.6515,1.6516,1.65135,1.6514,1145899990.0
2007-05-16 00:50:00,1.6514,1.6515,1.65135,1.6514,2736300001.0
2007-05-16 00:55:00,1.6514,1.6514,1.65135,1.6514,1172799988.0
2007-05-16 01:00:00,1.6514,1.6514,1.65099,1.6513,2127000008.0
2007-05-16 01:05:00,1.65119,1.6518,1.65109,1.6516,736700000.0
2007-05-16 01:10:00,1.65147,1.6517,1.6511,1.65144,1553100005.0
2007-05-16 01:15:00,1.65142,1.6517,1.6509,1.6514,1666200005.0
2007-05-16 01:20:00,1.65142,1.6517,1.65103,1.65165,735800003.0
2007-05-16 01:25:00,1.6517,1.6517,1.65103,1.6516,679400019.0
2007-05-16 01:30:00,1.6516,1.6517,1.6516,1.6517,634000016.0
2007-05-16 01:35:00,1.6517,1.6518,1.6517,1.6518,1005299976.0
2007-05-16 01:40:00,1.6518,1.6518,1.6514,1.65165,507000000.0
2007-05-16 01:45:00,1.6517,1.6517,1.6516,1.65165,447300005.0
2007-05-16 01:50:00,1.65165,1.6517,1.6516,1.6517,893900009.0
2007-05-16 01:55:00,1.6517,1.6519,1.6517,1.6518,465600002.0
2007-05-16 02:00:00,1.6518,1.6518,1.6516,1.65165,2790899996.0
2007-05-16 02:05:00,1.65155,1.6516,1.65125,1.6516,2313300005.0
2007-05-16 02:10:00,1.6517,1.6518,1.65165,1.6517,1296599983.0
2007-05-16 02:15:00,1.65141,1.6517,1.65125,1.6515,492299997.0
2007-05-16 02:20:00,1.6515,1.6516,1.65145,1.65145,717599998.0
2007-05-16 02:25:00,1.6514,1.6514,1.65082,1.65095,1577199993.0
2007-05-16 02:30:00,1.65124,1.6514,1.65085,1.6514,417500013.0
2007-05-16 02:35:00,1.6514,1.6514,1.65077,1.6511,407499998.0
2007-05-16 02:40:00,1.6514,1.6515,1.65135,1.6514,694100002.0
2007-05-16 02:45:00,1.6514,1.6514,1.65115,1.65115,3009499988.0
2007-05-16 02:50:00,1.6512,1.6515,1.6512,1.6514,1738999984.0
2007-05-16 02:55:00,1.6514,1.6514,1.65115,1.65135,2593299993.0
2007-05-16 03:00:00,1.6513,1.6514,1.6512,1.6512,2784700002.0
2007-05-16 03:05:00,1.65125,1.6514,1.6512,1.6513,2061000000.0
2007-05-16 03:10:00,1.6513,1.6515,1.65084,1.65108,2027899997.0
2007-05-16 03:15:00,1.6512,1.6513,1.65115,1.6512,813699999.0
2007-05-16 03:20:00,1.6512,1.6513,1.65115,1.6512,2252199986.0
2007-05-16 03:25:00,1.6512,1.6514,1.651,1.6512,3583300030.0
2007-05-16 03:30:00,1.65115,1.6512,1.65095,1.65105,3496400001.0
2007-05-16 03:35:00,1.65105,1.65105,1.65026,1.65026,1961599985.0
2007-05-16 03:40:00,1.651,1.6511,1.65095,1.651,2566900015.0
2007-05-16 03:45:00,1.65105,1.6511,1.65095,1.651,4517200044.0
2007-05-16 03:50:00,1.651,1.6511,1.6509,1.6509,2438600003.0
2007-05-16 03:55:00,1.6509,1.651,1.6508,1.651,4711899969.0
2007-05-16 04:00:00,1.651,1.651,1.65065,1.65065,3776099979.0
2007-05-16 04:05:00,1.6508,1.6508,1.65065,1.6508,860700001.0
2007-05-16 04:10:00,1.6508,1.6508,1.65055,1.6506,915700001.0
2007-05-16 04:15:00,1.6506,1.6511,1.6506,1.6509,4019800018.0
2007-05-16 04:20:00,1.6509,1.651,1.6508,1.6509,810300008.0
2007-05-16 04:25:00,1.6509,1.6511,1.6509,1.65105,2588500048.0
2007-05-16 04:30:00,1.6511,1.6511,1.65105,1.6511,536400004.0
2007-05-16 04:35:00,1.6511,1.6512,1.6508,1.651,3875499987.0
2007-05-16 04:40:00,1.651,1.6512,1.65095,1.6512,2182499993.0
2007-05-16 04:45:00,1.6512,1.6512,1.65046,1.65058,1934499971.0
2007-05-16 04:50:00,1.6512,1.6512,1.65047,1.6512,1306499981.0
2007-05-16 04:55:00,1.6512,1.6512,1.651,1.651,3770400005.0
2007-05-16 05:00:00,1.651,1.6512,1.65095,1.651,2206800014.0
2007-05-16 05:05:00,1.65074,1.651,1.65033,1.651,1263699979.0
2007-05-16 05:10:00,1.651,1.651,1.65037,1.65085,1734999983.0
2007-05-16 05:15:00,1.65082,1.6509,1.65033,1.6509,317600007.0
2007-05-16 05:20:00,1.6509,1.6512,1.6509,1.65095,2615600018.0
2007-05-16 05:25:00,1.65089,1.6511,1.65024,1.65085,1830300001.0
2007-05-16 05:30:00,1.6509,1.6512,1.6509,1.6509,1763999992.0
2007-05-16 05:35:00,1.6509,1.6511,1.65085,1.65095,1268499986.0
2007-05-16 05:40:00,1.651,1.651,1.65027,1.651,641799987.0
2007-05-16 05:45:00,1.6511,1.6511,1.65026,1.65026,1001899994.0
2007-05-16 05:50:00,1.6509,1.6511,1.6508,1.6509,1893400010.0
2007-05-16 05:55:00,1.6509,1.6509,1.6506,1.6507,2316499992.0
2007-05-16 06:00:00,1.6507,1.6509,1.65051,1.6508,1255899997.0
2007-05-16 06:05:00,1.6508,1.6509,1.6506,1.6507,2441699989.0
2007-05-16 06:10:00,1.6507,1.651,1.6507,1.6509,1133399996.0
2007-05-16 06:15:00,1.6509,1.6511,1.65017,1.65056,3726499988.0
2007-05-16 06:20:00,1.651,1.6512,1.6509,1.651,2108100010.0
2007-05-16 06:25:00,1.651,1.6511,1.65095,1.65095,569399997.0
2007-05-16 06:30:00,1.651,1.6511,1.65047,1.65083,637499996.0
2007-05-16 06:35:00,1.65087,1.651,1.65063,1.651,631400001.0
2007-05-16 06:40:00,1.651,1.6512,1.65095,1.6512,962900023.0
2007-05-16 06:45:00,1.6512,1.6515,1.6511,1.6513,5074399999.0
2007-05-16 06:50:00,1.6513,1.6514,1.6512,1.6514,2634699981.0
2007-05-16 06:55:00,1.6514,1.6515,1.65125,1.6513,2360600014.0
2007-05-16 07:00:00,1.6513,1.6517,1.6513,1.6515,3110900014.0
2007-05-16 07:05:00,1.6515,1.6516,1.65135,1.6515,2788499968.0
2007-05-16 07:10:00,1.6515,1.6515,1.65135,1.6514,713699998.0
2007-05-16 07:15:00,1.6514,1.6515,1.65135,1.6515,1414600009.0
2007-05-16 07:20:00,1.65145,1.6515,1.6514,1.6514,2023899990.0
2007-05-16 07:25:00,1.6514,1.6517,1.6514,1.6516,4389099984.0
2007-05-16 07:30:00,1.65155,1.6518,1.65155,1.6517,3825499985.0
2007-05-16 07:35:00,1.6517,1.652,1.6516,1.652,4396799993.0
2007-05-16 07:40:00,1.652,1.652,1.65175,1.6519,1385000002.0
2007-05-16 07:45:00,1.6519,1.6522,1.6519,1.6522,3488699961.0
2007-05-16 07:50:00,1.6522,1.6522,1.65195,1.6521,2825400006.0
2007-05-16 07:55:00,1.6521,1.6523,1.65195,1.65215,1428499996.0
2007-05-16 08:00:00,1.6521,1.6523,1.6519,1.65225,1597900000.0
2007-05-16 08:05:00,1.65225,1.65225,1.65205,1.6522,779099997.0
2007-05-16 08:10:00,1.6522,1.65265,1.65205,1.65255,2923499991.0
2007-05-16 08:15:00,1.6525,1.6529,1.6525,1.6529,5614599995.0
2007-05-16 08:20:00,1.6528,1.6532,1.6526,1.65285,4905099967.0
2007-05-16 08:25:00,1.6529,1.6529,1.65265,1.6528,2662099994.0
2007-05-16 08:30:00,1.6528,1.6529,1.6527,1.6529,2450499972.0
2007-05-16 08:35:00,1.6529,1.653,1.65275,1.65295,2878199977.0
2007-05-16 08:40:00,1.653,1.6531,1.65265,1.65275,2635399988.0
2007-05-16 08:45:00,1.6528,1.6528,1.6525,1.6528,4248699998.0
2007-05-16 08:50:00,1.6528,1.6528,1.65255,1.6527,1657600004.0
2007-05-16 08:55:00,1.6527,1.6528,1.6523,1.6524,4487700002.0
2007-05-16 09:00:00,1.6524,1.6527,1.6523,1.6526,3429899999.0
2007-05-16 09:05:00,1.6526,1.6526,1.65235,1.6524,1323499994.0
2007-05-16 09:10:00,1.6524,1.6526,1.65235,1.6526,1823499993.0
2007-05-16 09:15:00,1.6526,1.65305,1.65245,1.65305,4298299995.0
2007-05-16 09:20:00,1.65305,1.6532,1.6528,1.6528,4916999944.0
2007-05-16 09:25:00,1.6528,1.6531,1.6528,1.65295,2147399992.0
2007-05-16 09:30:00,1.65295,1.6531,1.65285,1.65285,758099998.0
2007-05-16 09:35:00,1.6529,1.6531,1.65285,1.6531,1621699976.0
2007-05-16 09:40:00,1.653,1.6531,1.6528,1.6529,3520199974.0
2007-05-16 09:45:00,1.6529,1.6529,1.6527,1.6528,2132899988.0
2007-05-16 09:50:00,1.6528,1.6529,1.65265,1.6529,3019800001.0
2007-05-16 09:55:00,1.6529,1.653,1.65275,1.6529,2629299988.0
2007-05-16 10:00:00,1.6529,1.6529,1.65255,1.65255,2291399982.0
2007-05-16 10:05:00,1.65255,1.6527,1.65235,1.6526,3678499993.0
2007-05-16 10:10:00,1.65255,1.6527,1.65167,1.65221,1743199984.0
2007-05-16 10:15:00,1.6524,1.6524,1.65215,1.65225,1203499992.0
2007-05-16 10:20:00,1.65225,1.6526,1.65225,1.6526,1455400005.0
2007-05-16 10:25:00,1.6526,1.6529,1.65215,1.6523,1916500001.0
2007-05-16 10:30:00,1.6523,1.6523,1.65215,1.6522,1681000003.0
2007-05-16 10:35:00,1.6523,1.6524,1.6522,1.6523,2611099973.0
2007-05-16 10:40:00,1.6523,1.6524,1.65185,1.6519,1595500000.0
2007-05-16 10:45:00,1.6519,1.652,1.6518,1.6519,1005999994.0
2007-05-16 10:50:00,1.6519,1.652,1.65175,1.65185,1219100000.0
2007-05-16 10:55:00,1.6519,1.652,1.65165,1.6518,2440399983.0
2007-05-16 11:00:00,1.6518,1.652,1.6518,1.652,759699994.0
2007-05-16 11:05:00,1.652,1.6521,1.6519,1.6519,888099992.0
2007-05-16 11:10:00,1.6519,1.6519,1.6517,1.6518,2530300000.0
2007-05-16 11:15:00,1.6518,1.652,1.6517,1.6519,757999998.0
2007-05-16 11:20:00,1.6519,1.652,1.65175,1.6518,3127099983.0
2007-05-16 11:25:00,1.6518,1.6519,1.65145,1.6519,6646499979.0
2007-05-16 11:30:00,1.6519,1.6519,1.65165,1.6518,3163099993.0
2007-05-16 11:35:00,1.6518,1.6521,1.65175,1.652,2507300028.0
2007-05-16 11:40:00,1.65195,1.6526,1.65185,1.6524,4127499976.0
2007-05-16 11:45:00,1.6524,1.6528,1.6524,1.6528,997400004.0
2007-05-16 11:50:00,1.6528,1.654,1.6528,1.6537,4808999991.0
2007-05-16 11:55:00,1.6536,1.654,1.65345,1.6535,1073599998.0
2007-05-16 12:00:00,1.65298,1.6537,1.65247,1.6536,2871000006.0
2007-05-16 12:05:00,1.6537,1.6537,1.6527,1.6528,5665399988.0
2007-05-16 12:10:00,1.6528,1.6531,1.6526,1.6526,4371900024.0
2007-05-16 12:15:00,1.6526,1.6527,1.6516,1.6522,5269800002.0
2007-05-16 12:20:00,1.6522,1.6527,1.6517,1.652,6403299981.0
2007-05-16 12:25:00,1.652,1.6521,1.6519,1.65205,1741499991.0
2007-05-16 12:30:00,1.6521,1.6522,1.6519,1.6521,6096899965.0
2007-05-16 12:35:00,1.65215,1.6526,1.65205,1.6525,2446899984.0
2007-05-16 12:40:00,1.65245,1.6527,1.65245,1.6527,1801999995.0
2007-05-16 12:45:00,1.6527,1.6528,1.65245,1.65245,1306800003.0
2007-05-16 12:50:00,1.6525,1.6528,1.65245,1.65255,1433099999.0
2007-05-16 12:55:00,1.65255,1.6528,1.65255,1.6527,1529400004.0
2007-05-16 13:00:00,1.6526,1.6527,1.6525,1.6526,1264500014.0
2007-05-16 13:05:00,1.6526,1.6526,1.65225,1.6523,3592000002.0
2007-05-16 13:10:00,1.6524,1.6528,1.65225,1.6527,3563499966.0
2007-05-16 13:15:00,1.65265,1.6529,1.6526,1.6527,2372099992.0
2007-05-16 13:20:00,1.6528,1.6531,1.65265,1.6529,3796599984.0
2007-05-16 13:25:00,1.6529,1.6529,1.6527,1.6527,3160200005.0
2007-05-16 13:30:00,1.6527,1.6528,1.65265,1.6528,3783599991.0
2007-05-16 13:35:00,1.65275,1.6533,1.6526,1.6533,4607999978.0
2007-05-16 13:40:00,1.6532,1.6543,1.6532,1.6536,7896699976.0
2007-05-16 13:45:00,1.6537,1.6539,1.65335,1.6538,3631799992.0
2007-05-16 13:50:00,1.6538,1.6545,1.65375,1.6539,9049999992.0
2007-05-16 13:55:00,1.6539,1.6541,1.6535,1.6536,4490600003.0
2007-05-16 14:00:00,1.6537,1.6542,1.65355,1.654,7056399987.0
2007-05-16 14:05:00,1.654,1.6544,1.6538,1.6543,5359799991.0
2007-05-16 14:10:00,1.6543,1.6549,1.65415,1.6545,5710299979.0
2007-05-16 14:15:00,1.6545,1.6546,1.65415,1.6543,5383900004.0
2007-05-16 14:20:00,1.6543,1.6546,1.65425,1.6545,5584899983.0
2007-05-16 14:25:00,1.6545,1.6545,1.6541,1.6543,4352100006.0
2007-05-16 14:30:00,1.6543,1.6546,1.6542,1.6545,7810800002.0
2007-05-16 14:35:00,1.6545,1.6545,1.65425,1.6544,4275699994.0
2007-05-16 14:40:00,1.6543,1.6547,1.65425,1.6544,5209000004.0
2007-05-16 14:45:00,1.6544,1.6549,1.65435,1.6547,5876599991.0
2007-05-16 14:50:00,1.6547,1.655,1.6544,1.6546,7293299982.0
2007-05-16 14:55:00,1.6546,1.6546,1.65435,1.6545,5169999982.0
2007-05-16 15:00:00,1.6543,1.6546,1.6542,1.6545,7121800020.0
2007-05-16 15:05:00,1.6546,1.6547,1.65435,1.6545,6430700001.0
2007-05-16 15:10:00,1.6545,1.6545,1.65355,1.6537,4736099996.0
2007-05-16 15:15:00,1.6537,1.6542,1.65355,1.6541,5360299975.0
2007-05-16 15:20:00,1.6541,1.6542,1.65385,1.6541,3258700007.0
2007-05-16 15:25:00,1.6541,1.6543,1.65365,1.654,7649299993.0
2007-05-16 15:30:00,1.654,1.6543,1.65385,1.6542,6819999932.0
2007-05-16 15:35:00,1.6543,1.6553,1.6542,1.6549,8020699969.0
2007-05-16 15:40:00,1.6549,1.6549,1.65455,1.6546,6076699991.0
2007-05-16 15:45:00,1.6546,1.6547,1.6542,1.65425,3308900004.0
2007-05-16 15:50:00,1.65425,1.6544,1.6541,1.6542,4474899977.0
2007-05-16 15:55:00,1.6542,1.6544,1.6541,1.6541,2425200006.0
2007-05-16 16:00:00,1.6541,1.6541,1.65345,1.6538,4422199993.0
2007-05-16 16:05:00,1.6538,1.654,1.6536,1.6538,6950800020.0
2007-05-16 16:10:00,1.6538,1.6543,1.6538,1.6542,3912899981.0
2007-05-16 16:15:00,1.6542,1.6543,1.654,1.6542,4922599991.0
2007-05-16 16:20:00,1.6542,1.6543,1.654,1.654,4022099979.0
2007-05-16 16:25:00,1.6541,1.6542,1.65395,1.654,3188100013.0
2007-05-16 16:30:00,1.654,1.6542,1.65385,1.654,2360300010.0
2007-05-16 16:35:00,1.654,1.6542,1.6538,1.6538,4143399982.0
2007-05-16 16:40:00,1.6538,1.654,1.65355,1.6539,3260099996.0
2007-05-16 16:45:00,1.6539,1.6541,1.6537,1.6539,3962099996.0
2007-05-16 16:50:00,1.6538,1.6539,1.6536,1.6537,2513400003.0
2007-05-16 16:55:00,1.6537,1.6541,1.65345,1.65375,4034300003.0
2007-05-16 17:00:00,1.6538,1.6539,1.65365,1.6538,2918899988.0
2007-05-16 17:05:00,1.65375,1.6548,1.6535,1.6547,5573099999.0
2007-05-16 17:10:00,1.6546,1.65475,1.6537,1.6538,8891500012.0
2007-05-16 17:15:00,1.654,1.6543,1.6533,1.6535,8470699994.0
2007-05-16 17:20:00,1.6535,1.6539,1.6534,1.6537,3938399995.0
2007-05-16 17:25:00,1.6537,1.6538,1.6534,1.6535,8058099930.0
2007-05-16 17:30:00,1.6535,1.6535,1.65255,1.6526,6748799983.0
2007-05-16 17:35:00,1.6526,1.6536,1.6525,1.6534,6940499977.0
2007-05-16 17:40:00,1.6534,1.6536,1.6534,1.6534,2399299993.0
2007-05-16 17:45:00,1.6534,1.6534,1.6524,1.6529,5788099968.0
2007-05-16 17:50:00,1.65275,1.6532,1.6526,1.6531,7120499968.0
2007-05-16 17:55:00,1.65305,1.6532,1.6524,1.6526,7910199929.0
2007-05-16 18:00:00,1.6526,1.6535,1.6524,1.6531,9205599970.0
2007-05-16 18:05:00,1.653,1.6536,1.653,1.65345,8698000010.0
2007-05-16 18:10:00,1.6534,1.6543,1.6532,1.6541,8441400027.0
2007-05-16 18:15:00,1.654,1.6542,1.65365,1.6539,5901499986.0
2007-05-16 18:20:00,1.654,1.6541,1.6535,1.6538,5028199969.0
2007-05-16 18:25:00,1.6538,1.6541,1.6537,1.6539,6253700000.0
2007-05-16 18:30:00,1.65385,1.6542,1.65375,1.6541,4497700003.0
2007-05-16 18:35:00,1.6541,1.6541,1.65395,1.654,2983199980.0
2007-05-16 18:40:00,1.654,1.654,1.65355,1.65365,4276699993.0
2007-05-16 18:45:00,1.65365,1.6539,1.65325,1.6533,3191000006.0
2007-05-16 18:50:00,1.6533,1.6535,1.65315,1.65345,2404600003.0
2007-05-16 18:55:00,1.6535,1.6538,1.6535,1.6536,3790299972.0
2007-05-16 19:00:00,1.6536,1.6539,1.6536,1.6538,4938199997.0
2007-05-16 19:05:00,1.65385,1.6541,1.65375,1.6539,3104399996.0
2007-05-16 19:10:00,1.6539,1.654,1.6538,1.65385,5035800000.0
2007-05-16 19:15:00,1.6538,1.654,1.6536,1.6537,1716999993.0
2007-05-16 19:20:00,1.6537,1.6538,1.6534,1.6535,6238099949.0
2007-05-16 19:25:00,1.6535,1.6537,1.65335,1.65355,7688999968.0
2007-05-16 19:30:00,1.65355,1.65355,1.65335,1.6535,2542700009.0
2007-05-16 19:35:00,1.6535,1.65355,1.6534,1.65355,6548099937.0
2007-05-16 19:40:00,1.65355,1.6538,1.6535,1.6537,2989999987.0
2007-05-16 19:45:00,1.6538,1.6539,1.65365,1.6538,3768099973.0
2007-05-16 19:50:00,1.6538,1.654,1.65332,1.6539,1442400010.0
2007-05-16 19:55:00,1.6539,1.654,1.6538,1.654,2401099976.0
2007-05-16 20:00:00,1.654,1.654,1.65351,1.6539,1625899989.0
2007-05-16 20:05:00,1.654,1.654,1.65375,1.65375,2505400001.0
2007-05-16 20:10:00,1.6539,1.654,1.6537,1.6538,2964599973.0
2007-05-16 20:15:00,1.6539,1.6539,1.653,1.65305,6284399985.0
2007-05-16 20:20:00,1.6532,1.6534,1.6531,1.6532,7259099964.0
2007-05-16 20:25:00,1.6532,1.6534,1.6531,1.6533,6103600022.0
2007-05-16 20:30:00,1.6533,1.6533,1.65295,1.653,2471200003.0
2007-05-16 20:35:00,1.653,1.653,1.65235,1.6525,3459199982.0
2007-05-16 20:40:00,1.6525,1.6528,1.6525,1.6528,3665999994.0
2007-05-16 20:45:00,1.6528,1.653,1.65275,1.6529,1204300000.0
2007-05-16 20:50:00,1.6529,1.6532,1.65285,1.6532,1604000001.0
2007-05-16 20:55:00,1.6532,1.6537,1.6531,1.6536,3534000001.0
2007-05-16 21:00:00,1.6535,1.6536,1.6532,1.6533,1072499988.0
2007-05-16 21:05:00,1.6533,1.6533,1.65305,1.65315,2928799962.0
2007-05-16 21:10:00,1.65315,1.6533,1.6531,1.6533,2761099995.0
2007-05-16 21:15:00,1.6533,1.6534,1.6531,1.65335,2392899999.0
2007-05-16 21:20:00,1.65335,1.6538,1.65335,1.6538,3487800003.0
2007-05-16 21:25:00,1.6538,1.6539,1.6536,1.6536,4546199966.0
2007-05-16 21:30:00,1.65365,1.6537,1.6535,1.65355,5320800036.0
2007-05-16 21:35:00,1.65355,1.6537,1.65345,1.6536,3717000013.0
2007-05-16 21:40:00,1.6536,1.6537,1.65355,1.6536,2718799987.0
2007-05-16 21:45:00,1.6536,1.6536,1.65324,1.6535,2411400015.0
2007-05-16 21:50:00,1.6535,1.6538,1.65345,1.6535,2056899972.0
2007-05-16 21:55:00,1.6535,1.6535,1.6533,1.6533,1055500003.0
2007-05-16 22:00:00,1.6533,1.6533,1.653,1.6531,1646200000.0
2007-05-16 22:05:00,1.6531,1.6532,1.653,1.6532,2493199998.0
2007-05-16 22:10:00,1.6532,1.6532,1.65315,1.6532,488800001.0
2007-05-16 22:15:00,1.6532,1.6534,1.6532,1.6534,750500000.0
2007-05-16 22:20:00,1.6534,1.6537,1.6533,1.6536,2699600008.0
2007-05-16 22:25:00,1.6537,1.6538,1.65355,1.6536,1274099997.0
2007-05-16 22:30:00,1.6536,1.6537,1.6535,1.6535,475999998.0
2007-05-16 22:35:00,1.6535,1.6535,1.65307,1.65345,1038299988.0
2007-05-16 22:40:00,1.6535,1.6535,1.65299,1.6534,452800003.0
2007-05-16 22:45:00,1.6534,1.65355,1.65335,1.65355,1209999985.0
2007-05-16 22:50:00,1.65355,1.6539,1.65323,1.6536,1012800022.0
2007-05-16 22:55:00,1.6536,1.6537,1.6532,1.6536,2202199994.0
2007-05-16 23:00:00,1.6536,1.6536,1.6525,1.6531,306500000.0
2007-05-16 23:05:00,1.6531,1.6533,1.6529,1.6532,635899998.0
2007-05-16 23:10:00,1.6532,1.6533,1.65305,1.6533,607699997.0
2007-05-16 23:15:00,1.65298,1.65334,1.65283,1.6533,903399990.0
2007-05-16 23:20:00,1.6533,1.6534,1.6532,1.6534,479500001.0
2007-05-16 23:25:00,1.65335,1.6535,1.6533,1.6533,127600000.0
2007-05-16 23:30:00,1.6533,1.6534,1.65274,1.6533,922000004.0
2007-05-16 23:35:00,1.6533,1.65335,1.65286,1.65291,497800000.0
2007-05-16 23:40:00,1.6533,1.6533,1.65268,1.6532,1352299987.0
2007-05-16 23:45:00,1.6532,1.6532,1.65266,1.65298,1089000007.0
2007-05-16 23:50:00,1.6532,1.6532,1.65261,1.653,1692300000.0
2007-05-16 23:55:00,1.653,1.6535,1.65284,1.6532,930300000.0
2007-05-17 00:00:00,1.6532,1.6533,1.653,1.6533,1259400004.0
2007-05-17 00:05:00,1.6533,1.6536,1.65325,1.6533,480599999.0
2007-05-17 00:10:00,1.6534,1.6536,1.65319,1.65353,449900002.0
2007-05-17 00:15:00,1.65341,1.6536,1.65306,1.6536,2170699999.0
2007-05-17 00:20:00,1.6536,1.6537,1.65294,1.6535,885600006.0
2007-05-17 00:25:00,1.65282,1.6535,1.65282,1.6535,1373600011.0
2007-05-17 00:30:00,1.6535,1.6535,1.65325,1.6534,2752300005.0
2007-05-17 00:35:00,1.6534,1.6536,1.65315,1.6532,1157199999.0
2007-05-17 00:40:00,1.6533,1.6534,1.6531,1.6533,735900007.0
2007-05-17 00:45:00,1.65304,1.6533,1.65261,1.6528,1488300003.0
2007-05-17 00:50:00,1.6528,1.6533,1.65275,1.653,2596599989.0
2007-05-17 00:55:00,1.6529,1.6531,1.65275,1.6529,1636999988.0
2007-05-17 01:00:00,1.6529,1.6533,1.6529,1.6532,1455899995.0
2007-05-17 01:05:00,1.6532,1.6534,1.6532,1.6532,801799997.0
2007-05-17 01:10:00,1.65315,1.6533,1.65291,1.6533,2024400038.0
2007-05-17 01:15:00,1.6533,1.6533,1.65297,1.65307,540100000.0
2007-05-17 01:20:00,1.6532,1.6534,1.65315,1.65325,1145199999.0
2007-05-17 01:25:00,1.65325,1.6533,1.6531,1.6531,505500000.0
2007-05-17 01:30:00,1.6531,1.6532,1.65244,1.6532,290000000.0
2007-05-17 01:35:00,1.6532,1.6532,1.65275,1.65292,690299998.0
2007-05-17 01:40:00,1.65281,1.6533,1.6526,1.6533,2250500004.0
2007-05-17 01:45:00,1.6533,1.6534,1.6532,1.6533,310900001.0
2007-05-17 01:50:00,1.6533,1.6534,1.6532,1.6533,812699997.0
2007-05-17 01:55:00,1.6533,1.6534,1.65299,1.6533,1198499985.0
2007-05-17 02:00:00,1.6533,1.6535,1.6533,1.6534,450800002.0
2007-05-17 02:05:00,1.6533,1.6534,1.65249,1.6534,1405600008.0
2007-05-17 02:10:00,1.65309,1.6534,1.6528,1.6533,597300005.0
2007-05-17 02:15:00,1.6534,1.6535,1.65335,1.6535,661399995.0
2007-05-17 02:20:00,1.6534,1.6535,1.6533,1.6535,615999997.0
2007-05-17 02:25:00,1.6535,1.6535,1.6534,1.6535,1069300002.0
2007-05-17 02:30:00,1.6534,1.6538,1.6534,1.6536,1530099991.0
2007-05-17 02:35:00,1.6536,1.6536,1.6534,1.6536,1036599994.0
2007-05-17 02:40:00,1.6535,1.6536,1.65345,1.65345,984900007.0
2007-05-17 02:45:00,1.6535,1.6537,1.6535,1.6536,1165299989.0
2007-05-17 02:50:00,1.6536,1.6537,1.65345,1.6536,957900004.0
2007-05-17 02:55:00,1.6536,1.6538,1.6535,1.6536,401100001.0
2007-05-17 03:00:00,1.6536,1.6538,1.6535,1.6536,2172300009.0
2007-05-17 03:05:00,1.6536,1.6539,1.6535,1.6538,1783800010.0
2007-05-17 03:10:00,1.6538,1.6538,1.6536,1.6537,1646700005.0
2007-05-17 03:15:00,1.6536,1.6539,1.65355,1.6538,789800000.0
2007-05-17 03:20:00,1.6538,1.65385,1.65322,1.65322,784600003.0
2007-05-17 03:25:00,1.6539,1.6539,1.65355,1.6536,2618799958.0
2007-05-17 03:30:00,1.6536,1.6537,1.65355,1.6536,2842799979.0
2007-05-17 03:35:00,1.6536,1.6538,1.65355,1.6538,1909699992.0
2007-05-17 03:40:00,1.6538,1.6538,1.65308,1.6535,98800001.0
2007-05-17 03:45:00,1.65353,1.6537,1.65347,1.6536,907399993.0
2007-05-17 03:50:00,1.6536,1.6537,1.6535,1.6537,967400004.0
2007-05-17 03:55:00,1.6537,1.6537,1.6536,1.6537,669100001.0
2007-05-17 04:00:00,1.6537,1.6538,1.6534,1.6534,1697700002.0
2007-05-17 04:05:00,1.6536,1.6538,1.6534,1.6535,2356399996.0
2007-05-17 04:10:00,1.6535,1.6536,1.65303,1.6535,537000003.0
2007-05-17 04:15:00,1.6535,1.6538,1.6534,1.6536,587500001.0
2007-05-17 04:20:00,1.6537,1.6537,1.6535,1.6536,1188399998.0
2007-05-17 04:25:00,1.6536,1.6536,1.6536,1.6536,79500000.0
2007-05-17 04:30:00,1.6535,1.6538,1.65335,1.6538,1242500008.0
2007-05-17 04:35:00,1.6537,1.6538,1.65365,1.6538,1119200006.0
2007-05-17 04:40:00,1.6537,1.6538,1.65296,1.6537,511200006.0
2007-05-17 04:45:00,1.6537,1.6537,1.6535,1.6536,600099995.0
2007-05-17 04:50:00,1.65306,1.6537,1.65269,1.6536,1247499984.0
2007-05-17 04:55:00,1.6536,1.6536,1.65277,1.6535,612099996.0
2007-05-17 05:00:00,1.65323,1.6538,1.65308,1.65365,1348099999.0
2007-05-17 05:05:00,1.6538,1.6538,1.65336,1.65344,146400000.0
2007-05-17 05:10:00,1.6538,1.6538,1.6536,1.6537,1781100024.0
2007-05-17 05:15:00,1.6537,1.6538,1.65311,1.65311,1193600018.0
2007-05-17 05:20:00,1.6537,1.6538,1.6535,1.6537,957000001.0
2007-05-17 05:25:00,1.6537,1.6537,1.6532,1.65347,826300008.0
2007-05-17 05:30:00,1.6537,1.654,1.6537,1.654,414200001.0
2007-05-17 05:35:00,1.6539,1.6539,1.65336,1.6536,1432199997.0
2007-05-17 05:40:00,1.6538,1.654,1.6533,1.6539,943999999.0
2007-05-17 05:45:00,1.6539,1.6539,1.6536,1.6536,784600010.0
2007-05-17 05:50:00,1.6537,1.6538,1.6536,1.6536,931199999.0
2007-05-17 05:55:00,1.6537,1.6538,1.6536,1.6538,269400003.0
2007-05-17 06:00:00,1.6539,1.654,1.65375,1.6538,2153699994.0
2007-05-17 06:05:00,1.6539,1.6541,1.65375,1.654,2167900006.0
2007-05-17 06:10:00,1.654,1.6541,1.6539,1.6541,174700001.0
2007-05-17 06:15:00,1.6541,1.6543,1.6541,1.6542,301499999.0
2007-05-17 06:20:00,1.6542,1.6542,1.65353,1.65393,673300009.0
2007-05-17 06:25:00,1.6542,1.6542,1.65366,1.6541,248400002.0
2007-05-17 06:30:00,1.6541,1.6543,1.65357,1.6543,512599998.0
2007-05-17 06:35:00,1.6543,1.6543,1.6542,1.6543,78100000.0
2007-05-17 06:40:00,1.6543,1.6543,1.6542,1.6542,198700000.0
2007-05-17 06:45:00,1.6542,1.6543,1.654,1.6541,363800001.0
2007-05-17 06:50:00,1.65375,1.6542,1.65363,1.6541,697000000.0
2007-05-17 06:55:00,1.6541,1.6541,1.65395,1.6541,263800000.0
2007-05-17 07:00:00,1.6541,1.6541,1.654,1.654,158600000.0
2007-05-17 07:05:00,1.654,1.6541,1.6537,1.6539,565900006.0
2007-05-17 07:10:00,1.6539,1.6541,1.6539,1.6541,774999988.0
2007-05-17 07:15:00,1.6541,1.6541,1.65355,1.6539,2067299981.0
2007-05-17 07:20:00,1.6539,1.654,1.6538,1.6539,291800000.0
2007-05-17 07:25:00,1.6538,1.654,1.65375,1.6539,511900000.0
2007-05-17 07:30:00,1.6539,1.6541,1.65375,1.654,4597999994.0
2007-05-17 07:35:00,1.654,1.6541,1.6538,1.654,1414699995.0
2007-05-17 07:40:00,1.654,1.6544,1.6538,1.6541,2811999992.0
2007-05-17 07:45:00,1.654,1.6541,1.6537,1.6538,1789200017.0
2007-05-17 07:50:00,1.6538,1.6541,1.6537,1.6539,3247499996.0
2007-05-17 07:55:00,1.6539,1.6543,1.65343,1.6542,921799992.0
2007-05-17 08:00:00,1.6542,1.6543,1.6539,1.6541,1402099992.0
2007-05-17 08:05:00,1.6542,1.6542,1.65405,1.6541,882499997.0
2007-05-17 08:10:00,1.6541,1.6543,1.65405,1.6542,2288100011.0
2007-05-17 08:15:00,1.6542,1.6543,1.6538,1.6541,1164599999.0
2007-05-17 08:20:00,1.6541,1.6543,1.654,1.6541,2516400036.0
2007-05-17 08:25:00,1.6542,1.6544,1.65345,1.6536,2162900008.0
2007-05-17 08:30:00,1.6536,1.6536,1.6527,1.6532,2480299996.0
2007-05-17 08:35:00,1.6532,1.6536,1.65305,1.6533,2964700003.0
2007-05-17 08:40:00,1.6533,1.6533,1.6528,1.6529,3777399997.0
2007-05-17 08:45:00,1.65285,1.6532,1.6512,1.6526,5229700013.0
2007-05-17 08:50:00,1.6526,1.6529,1.6524,1.6527,2802200006.0
2007-05-17 08:55:00,1.6527,1.6528,1.65245,1.6526,2189000025.0
2007-05-17 09:00:00,1.6527,1.65295,1.65255,1.65295,1594900002.0
2007-05-17 09:05:00,1.65295,1.653,1.65275,1.6529,1172600005.0
2007-05-17 09:10:00,1.6529,1.65295,1.65222,1.65295,1617397417.0
2007-05-17 09:15:00,1.65295,1.6531,1.6528,1.6529,2521799989.0
2007-05-17 09:20:00,1.6528,1.6532,1.6527,1.6532,6530400004.0
2007-05-17 09:25:00,1.6532,1.6532,1.653,1.653,1897100046.0
2007-05-17 09:30:00,1.653,1.6535,1.653,1.6534,3086999979.0
2007-05-17 09:35:00,1.6534,1.6535,1.653,1.6531,2520499991.0
2007-05-17 09:40:00,1.653,1.6534,1.65295,1.6533,1880200012.0
2007-05-17 09:45:00,1.6533,1.6534,1.6531,1.6532,1852399986.0
2007-05-17 09:50:00,1.6532,1.6535,1.65305,1.6535,2415099990.0
2007-05-17 09:55:00,1.6535,1.6536,1.6533,1.6536,2411700011.0
2007-05-17 10:00:00,1.6536,1.65395,1.6534,1.6535,4292100010.0
2007-05-17 10:05:00,1.6535,1.6538,1.6534,1.6537,1524099992.0
2007-05-17 10:10:00,1.6537,1.6539,1.6536,1.6538,1558400001.0
2007-05-17 10:15:00,1.6539,1.6539,1.65345,1.6537,3746099986.0
2007-05-17 10:20:00,1.6537,1.6537,1.653,1.6537,3145699996.0
2007-05-17 10:25:00,1.6537,1.654,1.65355,1.654,2893500004.0
2007-05-17 10:30:00,1.654,1.654,1.65314,1.6537,1452999999.0
2007-05-17 10:35:00,1.6537,1.6541,1.6537,1.6538,1267599993.0
2007-05-17 10:40:00,1.6538,1.6538,1.65278,1.6538,3828099988.0
2007-05-17 10:45:00,1.6538,1.654,1.6536,1.654,639499996.0
2007-05-17 10:50:00,1.654,1.6541,1.6536,1.6537,1321999996.0
2007-05-17 10:55:00,1.6537,1.6543,1.6537,1.6542,647799997.0
2007-05-17 11:00:00,1.6541,1.6544,1.65385,1.6541,1509599989.0
2007-05-17 11:05:00,1.6541,1.6542,1.6537,1.6537,1418399996.0
2007-05-17 11:10:00,1.6537,1.654,1.65355,1.6539,1403399999.0
2007-05-17 11:15:00,1.6539,1.6541,1.6536,1.6541,1467300004.0
2007-05-17 11:20:00,1.654,1.6541,1.65385,1.65405,799000002.0
2007-05-17 11:25:00,1.6541,1.6546,1.654,1.6543,2806799996.0
2007-05-17 11:30:00,1.6543,1.6544,1.6543,1.6543,1221999993.0
2007-05-17 11:35:00,1.6543,1.655,1.65425,1.6547,3640200001.0
2007-05-17 11:40:00,1.6547,1.6547,1.65445,1.65445,484099995.0
2007-05-17 11:45:00,1.6545,1.6545,1.65425,1.6544,980700010.0
2007-05-17 11:50:00,1.65421,1.6551,1.65355,1.655,2207300005.0
2007-05-17 11:55:00,1.6551,1.6551,1.65465,1.6547,1935599969.0
2007-05-17 12:00:00,1.65465,1.6549,1.65455,1.6548,3008700011.0
2007-05-17 12:05:00,1.6548,1.6548,1.65435,1.65445,2861599986.0
2007-05-17 12:10:00,1.6546,1.6549,1.6546,1.6548,1826899992.0
2007-05-17 12:15:00,1.6548,1.6554,1.65465,1.6554,2875100021.0
2007-05-17 12:20:00,1.6554,1.6558,1.6554,1.6555,2887900019.0
2007-05-17 12:25:00,1.6555,1.6556,1.65525,1.6553,1550199984.0
2007-05-17 12:30:00,1.6553,1.6554,1.6552,1.6552,1420199972.0
2007-05-17 12:35:00,1.6552,1.6552,1.655,1.6551,1550100001.0
2007-05-17 12:40:00,1.6551,1.6554,1.6551,1.6552,2702699995.0
2007-05-17 12:45:00,1.6552,1.6552,1.655,1.65515,2058000007.0
2007-05-17 12:50:00,1.6552,1.6552,1.6549,1.6551,3688099952.0
2007-05-17 12:55:00,1.6551,1.6553,1.655,1.6553,945300001.0
2007-05-17 13:00:00,1.65525,1.6553,1.655,1.6552,947299998.0
2007-05-17 13:05:00,1.6552,1.6553,1.6551,1.6552,975299995.0
2007-05-17 13:10:00,1.6552,1.6553,1.6549,1.6549,394500003.0
2007-05-17 13:15:00,1.6549,1.6549,1.6542,1.6546,3064099990.0
2007-05-17 13:20:00,1.6546,1.6547,1.6544,1.6544,3026299966.0
2007-05-17 13:25:00,1.6544,1.6551,1.65425,1.6548,3443799991.0
2007-05-17 13:30:00,1.6548,1.6552,1.6546,1.6551,1328599984.0
2007-05-17 13:35:00,1.6551,1.6551,1.6545,1.6547,1394499995.0
2007-05-17 13:40:00,1.65443,1.6547,1.65399,1.6547,492700002.0
2007-05-17 13:45:00,1.6547,1.655,1.6547,1.6548,1795399976.0
2007-05-17 13:50:00,1.6548,1.6548,1.65445,1.6547,1411999994.0
2007-05-17 13:55:00,1.6547,1.6547,1.6544,1.6546,2785299952.0
2007-05-17 14:00:00,1.6546,1.6549,1.65445,1.6548,1428799986.0
2007-05-17 14:05:00,1.6548,1.6554,1.6547,1.6552,1940399989.0
2007-05-17 14:10:00,1.6553,1.6555,1.6551,1.6555,2247499996.0
2007-05-17 14:15:00,1.6555,1.6557,1.65505,1.6553,3940099971.0
2007-05-17 14:20:00,1.6554,1.656,1.6554,1.656,2771499983.0
2007-05-17 14:25:00,1.656,1.6562,1.6553,1.6554,2606800000.0
2007-05-17 14:30:00,1.6555,1.6562,1.65515,1.6552,6325700015.0
2007-05-17 14:35:00,1.6552,1.6554,1.6548,1.6548,6095199957.0
2007-05-17 14:40:00,1.6549,1.6553,1.6548,1.655,5165099959.0
2007-05-17 14:45:00,1.6551,1.6551,1.6543,1.6544,4411199999.0
2007-05-17 14:50:00,1.6546,1.6547,1.6542,1.65455,4157999996.0
2007-05-17 14:55:00,1.65455,1.6547,1.65445,1.6545,4119200004.0
2007-05-17 15:00:00,1.6546,1.6547,1.654,1.654,4247099979.0
2007-05-17 15:05:00,1.654,1.6542,1.6539,1.6541,3817699987.0
2007-05-17 15:10:00,1.6541,1.6544,1.65355,1.65365,3341799997.0
2007-05-17 15:15:00,1.6537,1.6543,1.6537,1.6542,2509400017.0
2007-05-17 15:20:00,1.6542,1.6542,1.654,1.6541,2480299991.0
2007-05-17 15:25:00,1.6542,1.6542,1.654,1.6541,917699996.0
2007-05-17 15:30:00,1.6541,1.655,1.6541,1.6547,1892499996.0
2007-05-17 15:35:00,1.6547,1.6548,1.654,1.6544,2945199998.0
2007-05-17 15:40:00,1.6545,1.6546,1.65415,1.6542,2313000008.0
2007-05-17 15:45:00,1.6542,1.6543,1.65395,1.6543,3720099967.0
2007-05-17 15:50:00,1.6543,1.6544,1.65395,1.6542,7190799957.0
2007-05-17 15:55:00,1.6542,1.6545,1.6541,1.6542,3803900005.0
2007-05-17 16:00:00,1.6542,1.6552,1.654,1.6549,3545699989.0
2007-05-17 16:05:00,1.6549,1.6551,1.6547,1.6547,3599400009.0
2007-05-17 16:10:00,1.6547,1.655,1.65465,1.655,1879299998.0
2007-05-17 16:15:00,1.655,1.6551,1.65485,1.6551,1966000001.0
2007-05-17 16:20:00,1.655,1.6552,1.6549,1.6551,1726399990.0
2007-05-17 16:25:00,1.6551,1.6553,1.65495,1.65515,2548399963.0
2007-05-17 16:30:00,1.6551,1.6552,1.655,1.6552,1791399985.0
2007-05-17 16:35:00,1.6552,1.6552,1.65475,1.6549,3463499973.0
2007-05-17 16:40:00,1.6549,1.6554,1.65475,1.65515,1997000015.0
2007-05-17 16:45:00,1.6552,1.6553,1.65495,1.6551,3627399951.0
2007-05-17 16:50:00,1.6551,1.6553,1.6551,1.6552,1330599994.0
2007-05-17 16:55:00,1.6552,1.6553,1.65407,1.65446,1627099991.0
2007-05-17 17:00:00,1.65442,1.65479,1.65402,1.65468,2757099986.0
2007-05-17 17:05:00,1.65457,1.65487,1.65418,1.65475,2250099993.0
2007-05-17 17:10:00,1.65462,1.6549,1.65386,1.6549,1343000010.0
2007-05-17 17:15:00,1.6549,1.6551,1.6548,1.655,4159500004.0
2007-05-17 17:20:00,1.655,1.6551,1.6546,1.6548,956299995.0
2007-05-17 17:25:00,1.6548,1.6549,1.65475,1.6548,3644600033.0
2007-05-17 17:30:00,1.6548,1.65505,1.6548,1.655,2176100002.0
2007-05-17 17:35:00,1.65418,1.6554,1.65399,1.6552,3619800017.0
2007-05-17 17:40:00,1.6553,1.6559,1.6553,1.6559,2343800001.0
2007-05-17 17:45:00,1.6559,1.6561,1.65575,1.6558,2243799985.0
2007-05-17 17:50:00,1.6558,1.6559,1.6557,1.6558,1664600003.0
2007-05-17 17:55:00,1.6558,1.6558,1.65545,1.6557,3925199999.0
2007-05-17 18:00:00,1.6556,1.6558,1.6554,1.6556,8495599906.0
2007-05-17 18:05:00,1.65555,1.6557,1.6554,1.6556,7595500033.0
2007-05-17 18:10:00,1.6557,1.6557,1.6554,1.6557,2912000020.0
2007-05-17 18:15:00,1.6557,1.6557,1.6555,1.6557,2968000019.0
2007-05-17 18:20:00,1.65565,1.6558,1.6552,1.6553,3360399998.0
2007-05-17 18:25:00,1.6552,1.6557,1.65515,1.65555,4211700000.0
2007-05-17 18:30:00,1.6556,1.6557,1.65535,1.6555,1643299989.0
2007-05-17 18:35:00,1.65545,1.6559,1.65545,1.6556,6041899988.0
2007-05-17 18:40:00,1.6556,1.6557,1.6554,1.6554,5853799987.0
2007-05-17 18:45:00,1.6554,1.6556,1.6553,1.6555,1414599999.0
2007-05-17 18:50:00,1.6556,1.6558,1.6554,1.65565,4819800007.0
2007-05-17 18:55:00,1.6557,1.6558,1.65555,1.6557,1967500003.0
2007-05-17 19:00:00,1.6557,1.6557,1.65545,1.65555,4270199985.0
2007-05-17 19:05:00,1.65555,1.6557,1.65545,1.6556,1701599989.0
2007-05-17 19:10:00,1.6556,1.6559,1.65555,1.65575,2343299974.0
2007-05-17 19:15:00,1.6558,1.656,1.6556,1.6559,3688800014.0
2007-05-17 19:20:00,1.6559,1.6563,1.6559,1.6562,2224899967.0
2007-05-17 19:25:00,1.6562,1.6563,1.65575,1.65585,3147599993.0
2007-05-17 19:30:00,1.6559,1.6559,1.6555,1.6556,530099999.0
2007-05-17 19:35:00,1.6555,1.6556,1.6552,1.6552,1769899994.0
2007-05-17 19:40:00,1.6552,1.6555,1.6552,1.6555,832899999.0
2007-05-17 19:45:00,1.6555,1.6555,1.6554,1.6555,141537499.0
2007-05-17 19:50:00,1.6555,1.6558,1.65535,1.6558,2635699981.0
2007-05-17 19:55:00,1.6557,1.6559,1.6556,1.6559,2208599976.0
2007-05-17 20:00:00,1.6559,1.656,1.65575,1.6559,4933599974.0
2007-05-17 20:05:00,1.6559,1.656,1.65575,1.6559,3600399981.0
2007-05-17 20:10:00,1.6559,1.656,1.6559,1.656,929699991.0
2007-05-17 20:15:00,1.6559,1.6559,1.65575,1.6558,3704899977.0
2007-05-17 20:20:00,1.6559,1.6561,1.65575,1.6561,1426499996.0
2007-05-17 20:25:00,1.6561,1.6564,1.656,1.6562,1696299998.0
2007-05-17 20:30:00,1.6562,1.6563,1.65584,1.6563,3728700003.0
2007-05-17 20:35:00,1.6563,1.6564,1.65587,1.6562,1811199971.0
2007-05-17 20:40:00,1.6562,1.6562,1.65605,1.6561,847299982.0
2007-05-17 20:45:00,1.6561,1.6562,1.65605,1.65605,2780800001.0
2007-05-17 20:50:00,1.65605,1.6566,1.65605,1.65645,4068500004.0
2007-05-17 20:55:00,1.65645,1.6569,1.65645,1.6567,1766600000.0
2007-05-17 21:00:00,1.6567,1.6568,1.6564,1.6565,5255900023.0
2007-05-17 21:05:00,1.6565,1.6565,1.6563,1.6564,611200002.0
2007-05-17 21:10:00,1.6564,1.6564,1.6559,1.656,1548300014.0
2007-05-17 21:15:00,1.65575,1.6562,1.65568,1.6562,3069299999.0
2007-05-17 21:20:00,1.6562,1.6564,1.65615,1.65625,5338599923.0
2007-05-17 21:25:00,1.6563,1.6564,1.65615,1.6563,2004299998.0
2007-05-17 21:30:00,1.6563,1.6565,1.65625,1.6563,1730699977.0
2007-05-17 21:35:00,1.6563,1.6563,1.6558,1.6562,3082899992.0
2007-05-17 21:40:00,1.6562,1.6562,1.656,1.6561,3282699990.0
2007-05-17 21:45:00,1.6562,1.6563,1.6562,1.6562,1674100005.0
2007-05-17 21:50:00,1.6562,1.6562,1.65615,1.6562,1373799994.0
2007-05-17 21:55:00,1.6562,1.6563,1.6559,1.6559,1579600028.0
2007-05-17 22:00:00,1.6563,1.6563,1.65578,1.6563,737200003.0
2007-05-17 22:05:00,1.6562,1.6562,1.65557,1.656,483100000.0
2007-05-17 22:10:00,1.656,1.656,1.6558,1.6559,695200000.0
2007-05-17 22:15:00,1.6559,1.6559,1.6558,1.6559,1072699985.0
2007-05-17 22:20:00,1.6559,1.6561,1.6559,1.656,3044200005.0
2007-05-17 22:25:00,1.65587,1.656,1.65544,1.65564,2618400022.0
2007-05-17 22:30:00,1.656,1.6561,1.6557,1.6557,2500800024.0
2007-05-17 22:35:00,1.6557,1.6559,1.65549,1.6558,1048200007.0
2007-05-17 22:40:00,1.6559,1.6559,1.65565,1.6559,2207400013.0
2007-05-17 22:45:00,1.6559,1.6559,1.65528,1.6558,1109300004.0
2007-05-17 22:50:00,1.6558,1.656,1.6558,1.6559,2050999984.0
2007-05-17 22:55:00,1.656,1.656,1.6557,1.6557,1123000003.0
2007-05-17 23:00:00,1.6557,1.6559,1.6557,1.6558,326200005.0
2007-05-17 23:05:00,1.6558,1.656,1.6558,1.6559,369200000.0
2007-05-17 23:10:00,1.6559,1.6559,1.6556,1.6559,756600007.0
2007-05-17 23:15:00,1.65569,1.656,1.65556,1.6559,1250000003.0
2007-05-17 23:20:00,1.6559,1.656,1.6558,1.6559,828900004.0
2007-05-17 23:25:00,1.6559,1.6559,1.65544,1.65571,1510100010.0
2007-05-17 23:30:00,1.6559,1.656,1.6559,1.656,318100000.0
2007-05-17 23:35:00,1.6561,1.6561,1.65551,1.656,373100006.0
2007-05-17 23:40:00,1.656,1.656,1.65546,1.65574,393200002.0
2007-05-17 23:45:00,1.65571,1.656,1.65569,1.65595,586000007.0
2007-05-17 23:50:00,1.65595,1.656,1.65576,1.65594,433000001.0
2007-05-17 23:55:00,1.65564,1.656,1.65557,1.656,1131100000.0
2007-05-18 00:00:00,1.656,1.65602,1.65526,1.65568,1244000007.0
2007-05-18 00:05:00,1.6557,1.65586,1.65543,1.6556,1016500001.0
2007-05-18 00:10:00,1.6558,1.65592,1.6556,1.6559,559699996.0
2007-05-18 00:15:00,1.6559,1.6559,1.65549,1.6559,416000001.0
2007-05-18 00:20:00,1.6559,1.6559,1.6557,1.6557,1062299998.0
2007-05-18 00:25:00,1.6557,1.6559,1.6555,1.6559,2595999983.0
2007-05-18 00:30:00,1.6558,1.6561,1.6557,1.6558,1663599992.0
2007-05-18 00:35:00,1.6558,1.6559,1.65516,1.65568,1366000027.0
2007-05-18 00:40:00,1.6559,1.656,1.6558,1.6559,954199996.0
2007-05-18 00:45:00,1.6559,1.6564,1.6558,1.6561,1810800003.0
2007-05-18 00:50:00,1.65605,1.6563,1.6558,1.6562,1684899998.0
2007-05-18 00:55:00,1.65615,1.6563,1.6559,1.6559,1853200002.0
2007-05-18 01:00:00,1.6559,1.6562,1.6559,1.65595,880000002.0
2007-05-18 01:05:00,1.6559,1.656,1.65538,1.6558,1856600008.0
2007-05-18 01:10:00,1.6558,1.656,1.65538,1.6557,2811300049.0
2007-05-18 01:15:00,1.6558,1.656,1.6557,1.6559,731500004.0
2007-05-18 01:20:00,1.6559,1.656,1.6557,1.6559,890799996.0
2007-05-18 01:25:00,1.6559,1.656,1.6559,1.6559,963999994.0
2007-05-18 01:30:00,1.6559,1.6559,1.6558,1.6559,1099299994.0
2007-05-18 01:35:00,1.6559,1.656,1.65543,1.65576,1413700025.0
2007-05-18 01:40:00,1.6559,1.656,1.6559,1.6559,1299999997.0
2007-05-18 01:45:00,1.656,1.6561,1.65531,1.656,421500007.0
2007-05-18 01:50:00,1.656,1.656,1.65595,1.656,760000002.0
2007-05-18 01:55:00,1.656,1.656,1.65573,1.6559,681399993.0
2007-05-18 02:00:00,1.6559,1.6561,1.6559,1.6561,345999998.0
2007-05-18 02:05:00,1.6561,1.6563,1.65605,1.6563,1483200006.0
2007-05-18 02:10:00,1.6563,1.6564,1.6561,1.6562,1347500008.0
2007-05-18 02:15:00,1.6562,1.6563,1.656,1.6562,1293900000.0
2007-05-18 02:20:00,1.6562,1.6563,1.65615,1.6562,927599998.0
2007-05-18 02:25:00,1.6562,1.6562,1.65547,1.6562,441800008.0
2007-05-18 02:30:00,1.6562,1.6562,1.65575,1.65584,570900004.0
2007-05-18 02:35:00,1.6562,1.6562,1.656,1.6561,429399999.0
2007-05-18 02:40:00,1.6561,1.6562,1.656,1.6561,640200000.0
2007-05-18 02:45:00,1.6561,1.6563,1.6561,1.6563,866599999.0
2007-05-18 02:50:00,1.65635,1.6564,1.65605,1.6561,4657299987.0
2007-05-18 02:55:00,1.6561,1.6561,1.65595,1.656,2089599986.0
2007-05-18 03:00:00,1.656,1.6561,1.65546,1.656,1570600012.0
2007-05-18 03:05:00,1.656,1.6561,1.65595,1.656,897799989.0
2007-05-18 03:10:00,1.656,1.656,1.65595,1.656,802399984.0
2007-05-18 03:15:00,1.656,1.656,1.65578,1.65578,1080899998.0
2007-05-18 03:20:00,1.656,1.6561,1.65595,1.656,2646600001.0
2007-05-18 03:25:00,1.656,1.656,1.65559,1.65583,809200000.0
2007-05-18 03:30:00,1.65585,1.6561,1.65579,1.6561,1237400000.0
2007-05-18 03:35:00,1.6561,1.6562,1.6559,1.6561,1886299998.0
2007-05-18 03:40:00,1.6561,1.6562,1.65577,1.6561,608300006.0
2007-05-18 03:45:00,1.6561,1.6561,1.6559,1.6561,1948299994.0
2007-05-18 03:50:00,1.656,1.6561,1.65566,1.65597,1473000000.0
2007-05-18 03:55:00,1.6559,1.6561,1.6559,1.65595,1870200003.0
2007-05-18 04:00:00,1.656,1.656,1.65543,1.6558,1086900000.0
2007-05-18 04:05:00,1.6558,1.6561,1.65534,1.65562,1436899998.0
2007-05-18 04:10:00,1.65595,1.65595,1.65565,1.65575,1111099997.0
2007-05-18 04:15:00,1.65563,1.6558,1.65514,1.6557,1525099999.0
2007-05-18 04:20:00,1.6557,1.656,1.6557,1.6557,3452099998.0
2007-05-18 04:25:00,1.6557,1.6558,1.65555,1.65575,5005499992.0
2007-05-18 04:30:00,1.6557,1.6558,1.65555,1.6557,5024200021.0
2007-05-18 04:35:00,1.6557,1.6558,1.6556,1.6557,2222199993.0
2007-05-18 04:40:00,1.6557,1.6558,1.6556,1.6557,735199999.0
2007-05-18 04:45:00,1.6557,1.6557,1.65555,1.6556,1932599982.0
2007-05-18 04:50:00,1.6556,1.6557,1.6553,1.6556,857699980.0
2007-05-18 04:55:00,1.6557,1.6558,1.65565,1.6557,1256799992.0
2007-05-18 05:00:00,1.6557,1.6557,1.65565,1.6557,560799986.0
2007-05-18 05:05:00,1.6557,1.6558,1.65565,1.6557,428500000.0
2007-05-18 05:10:00,1.65557,1.65595,1.6554,1.6556,229999999.0
2007-05-18 05:15:00,1.6557,1.656,1.6556,1.6558,2287199988.0
2007-05-18 05:20:00,1.6558,1.65595,1.65555,1.6556,999499994.0
2007-05-18 05:25:00,1.6556,1.65585,1.65501,1.65539,909499991.0
2007-05-18 05:30:00,1.65585,1.6559,1.6558,1.65585,132000000.0
2007-05-18 05:35:00,1.65585,1.65585,1.65514,1.65585,937100010.0
2007-05-18 05:40:00,1.65585,1.65585,1.6552,1.65585,203499999.0
2007-05-18 05:45:00,1.6557,1.65585,1.65527,1.65585,942499997.0
2007-05-18 05:50:00,1.65585,1.65585,1.65483,1.65496,1617500011.0
2007-05-18 05:55:00,1.65558,1.65585,1.65494,1.65565,1817799995.0
2007-05-18 06:00:00,1.6557,1.6558,1.6556,1.6557,1852200010.0
2007-05-18 06:05:00,1.6558,1.6558,1.65547,1.65557,2255100006.0
2007-05-18 06:10:00,1.6557,1.6558,1.6556,1.6557,743999996.0
2007-05-18 06:15:00,1.6557,1.6558,1.6552,1.6557,1072099996.0
2007-05-18 06:20:00,1.6557,1.6557,1.6556,1.6557,678500003.0
2007-05-18 06:25:00,1.6557,1.6557,1.65526,1.65539,315800000.0
2007-05-18 06:30:00,1.6557,1.6558,1.65509,1.65549,634162497.0
2007-05-18 06:35:00,1.65563,1.6558,1.65544,1.6557,1536200007.0
2007-05-18 06:40:00,1.6557,1.6559,1.65565,1.6559,1436100006.0
2007-05-18 06:45:00,1.6559,1.656,1.65565,1.65575,2249000011.0
2007-05-18 06:50:00,1.65575,1.65575,1.65525,1.6556,1019900010.0
2007-05-18 06:55:00,1.6555,1.6556,1.65526,1.6555,585100001.0
2007-05-18 07:00:00,1.6556,1.6557,1.6556,1.6557,701700006.0
2007-05-18 07:05:00,1.6557,1.6557,1.65507,1.65507,1728999988.0
2007-05-18 07:10:00,1.6557,1.6557,1.6556,1.6557,344000000.0
2007-05-18 07:15:00,1.6557,1.6557,1.65489,1.6556,1211300005.0
2007-05-18 07:20:00,1.6556,1.6558,1.6556,1.6556,1100300008.0
2007-05-18 07:25:00,1.6558,1.6558,1.65527,1.6557,839399988.0
2007-05-18 07:30:00,1.6557,1.6558,1.6554,1.6555,842000002.0
2007-05-18 07:35:00,1.6555,1.6555,1.6551,1.65525,1480800005.0
2007-05-18 07:40:00,1.6553,1.6557,1.6553,1.65555,2448599992.0
2007-05-18 07:45:00,1.6556,1.6557,1.6553,1.6554,1622999994.0
2007-05-18 07:50:00,1.6554,1.6556,1.6551,1.6552,3234899994.0
2007-05-18 07:55:00,1.6552,1.6555,1.65451,1.6554,1884599997.0
2007-05-18 08:00:00,1.6554,1.6557,1.6549,1.6549,3010599988.0
2007-05-18 08:05:00,1.6549,1.65515,1.6546,1.6547,2800399998.0
2007-05-18 08:10:00,1.6547,1.6551,1.6546,1.6551,3846099969.0
2007-05-18 08:15:00,1.6551,1.6553,1.65505,1.6551,1516599995.0
2007-05-18 08:20:00,1.655,1.6553,1.655,1.6551,1550900006.0
2007-05-18 08:25:00,1.6552,1.6554,1.6551,1.6552,2605899982.0
2007-05-18 08:30:00,1.6552,1.6553,1.655,1.655,4262400003.0
2007-05-18 08:35:00,1.655,1.655,1.65475,1.6549,1085499996.0
2007-05-18 08:40:00,1.6549,1.655,1.6546,1.6548,1659100004.0
2007-05-18 08:45:00,1.6548,1.6548,1.6547,1.65475,1882599993.0
2007-05-18 08:50:00,1.65475,1.65495,1.6545,1.6547,2979999987.0
2007-05-18 08:55:00,1.6547,1.6548,1.6539,1.6547,1749299977.0
2007-05-18 09:00:00,1.6547,1.6548,1.6544,1.6546,5986900140.0
2007-05-18 09:05:00,1.6546,1.6548,1.6544,1.65465,5947900100.0
2007-05-18 09:10:00,1.65465,1.65465,1.6542,1.6546,4003600029.0
2007-05-18 09:15:00,1.6546,1.6546,1.6543,1.6543,1481899994.0
2007-05-18 09:20:00,1.6543,1.6545,1.6543,1.65435,2469000012.0
2007-05-18 09:25:00,1.65435,1.6544,1.6542,1.65425,1852099995.0
2007-05-18 09:30:00,1.6543,1.6545,1.654,1.6543,4525099975.0
2007-05-18 09:35:00,1.6544,1.6545,1.6543,1.6544,3999500032.0
2007-05-18 09:40:00,1.6544,1.6546,1.6543,1.6545,3474699943.0
2007-05-18 09:45:00,1.6545,1.6545,1.65425,1.6545,4789000025.0
2007-05-18 09:50:00,1.6545,1.6546,1.65435,1.6546,3286399980.0
2007-05-18 09:55:00,1.6546,1.6546,1.65435,1.6544,1811000024.0
2007-05-18 10:00:00,1.6544,1.6545,1.6544,1.6545,1689700006.0
2007-05-18 10:05:00,1.6545,1.6545,1.65435,1.6545,694500000.0
2007-05-18 10:10:00,1.6545,1.6548,1.6538,1.6546,6384899998.0
2007-05-18 10:15:00,1.6547,1.6552,1.6546,1.6552,5087300025.0
2007-05-18 10:20:00,1.6552,1.6553,1.655,1.65525,2493199985.0
2007-05-18 10:25:00,1.6553,1.6558,1.65505,1.6556,2820499978.0
2007-05-18 10:30:00,1.6556,1.6559,1.6554,1.6556,5513199982.0
2007-05-18 10:35:00,1.6556,1.6559,1.65555,1.65555,3805999999.0
2007-05-18 10:40:00,1.65555,1.6556,1.6549,1.655,2674600003.0
2007-05-18 10:45:00,1.655,1.655,1.6546,1.6546,4642100002.0
2007-05-18 10:50:00,1.6546,1.6548,1.65445,1.6545,3391199989.0
2007-05-18 10:55:00,1.6545,1.6545,1.65425,1.6544,1700699985.0
2007-05-18 11:00:00,1.6544,1.6544,1.65415,1.6544,1881899981.0
2007-05-18 11:05:00,1.6544,1.6544,1.6543,1.6544,917600000.0
2007-05-18 11:10:00,1.6543,1.6544,1.6541,1.6541,3188099999.0
2007-05-18 11:15:00,1.6542,1.6544,1.6542,1.6543,1181600000.0
2007-05-18 11:20:00,1.6543,1.6544,1.6543,1.6544,564999999.0
2007-05-18 11:25:00,1.6544,1.6544,1.65415,1.6543,1747100005.0
2007-05-18 11:30:00,1.6543,1.6546,1.6543,1.6546,1206300003.0
2007-05-18 11:35:00,1.65455,1.6546,1.6544,1.6545,2146300014.0
2007-05-18 11:40:00,1.6545,1.6545,1.65385,1.65425,4317200006.0
2007-05-18 11:45:00,1.6543,1.6544,1.65415,1.6542,3601199985.0
2007-05-18 11:50:00,1.6542,1.6543,1.65405,1.6541,5234599987.0
2007-05-18 11:55:00,1.6541,1.6543,1.654,1.6543,4350500042.0
2007-05-18 12:00:00,1.6544,1.6547,1.6543,1.6545,2968800022.0
2007-05-18 12:05:00,1.65445,1.6546,1.65445,1.65455,3839700040.0
2007-05-18 12:10:00,1.6546,1.6549,1.65455,1.6547,4375900014.0
2007-05-18 12:15:00,1.6547,1.6549,1.6546,1.65465,3693400042.0
2007-05-18 12:20:00,1.6547,1.6553,1.65465,1.65525,3031300056.0
2007-05-18 12:25:00,1.6552,1.6552,1.6543,1.6546,5978800009.0
2007-05-18 12:30:00,1.6546,1.6552,1.65455,1.6547,7448200004.0
2007-05-18 12:35:00,1.6546,1.6547,1.6537,1.6537,6776899975.0
2007-05-18 12:40:00,1.6536,1.6544,1.6535,1.6543,4878099991.0
2007-05-18 12:45:00,1.65425,1.6543,1.6535,1.65355,6492100022.0
2007-05-18 12:50:00,1.6536,1.6538,1.6529,1.653,5432999969.0
2007-05-18 12:55:00,1.653,1.6534,1.65275,1.6532,5954900024.0
2007-05-18 13:00:00,1.6532,1.6533,1.6527,1.6532,4700300007.0
2007-05-18 13:05:00,1.6532,1.6532,1.65295,1.6531,3345900024.0
2007-05-18 13:10:00,1.6531,1.6539,1.65295,1.6539,3546800001.0
2007-05-18 13:15:00,1.6539,1.65415,1.6535,1.6537,4359600008.0
2007-05-18 13:20:00,1.6537,1.6537,1.65345,1.65365,6355599978.0
2007-05-18 13:25:00,1.6537,1.6539,1.6537,1.6538,3040800063.0
2007-05-18 13:30:00,1.6538,1.654,1.6537,1.6537,3907800030.0
2007-05-18 13:35:00,1.6537,1.6537,1.6534,1.65345,983500004.0
2007-05-18 13:40:00,1.65345,1.6535,1.65305,1.65315,3420400001.0
2007-05-18 13:45:00,1.6532,1.6533,1.65295,1.65295,4778799974.0
2007-05-18 13:50:00,1.653,1.653,1.6528,1.6529,3471799988.0
2007-05-18 13:55:00,1.6529,1.6531,1.6528,1.6529,3824300007.0
2007-05-18 14:00:00,1.6529,1.6532,1.6529,1.65315,3009300002.0
2007-05-18 14:05:00,1.65315,1.6536,1.6531,1.6536,6498499997.0
2007-05-18 14:10:00,1.6536,1.65385,1.6535,1.6536,6299299994.0
2007-05-18 14:15:00,1.6536,1.6537,1.6535,1.6535,2378099999.0
2007-05-18 14:20:00,1.6535,1.6537,1.6534,1.6535,3375100000.0
2007-05-18 14:25:00,1.6535,1.6535,1.6532,1.6533,1654399990.0
2007-05-18 14:30:00,1.6533,1.6535,1.65295,1.653,4848499990.0
2007-05-18 14:35:00,1.653,1.6534,1.653,1.65315,2415999976.0
2007-05-18 14:40:00,1.6532,1.6536,1.6531,1.6535,3825899998.0
2007-05-18 14:45:00,1.6535,1.6537,1.65335,1.6536,3216599986.0
2007-05-18 14:50:00,1.65345,1.6536,1.6531,1.6533,5888200011.0
2007-05-18 14:55:00,1.6533,1.6534,1.65315,1.6532,5594499981.0
2007-05-18 15:00:00,1.6531,1.6534,1.6528,1.65325,6258300006.0
2007-05-18 15:05:00,1.6533,1.6533,1.65275,1.6529,6603300023.0
2007-05-18 15:10:00,1.653,1.6532,1.6528,1.653,4994499998.0
2007-05-18 15:15:00,1.653,1.6535,1.6528,1.6534,2167699994.0
2007-05-18 15:20:00,1.6534,1.65441,1.65289,1.6533,1566700016.0
2007-05-18 15:25:00,1.6533,1.6534,1.65315,1.6532,3332299991.0
2007-05-18 15:30:00,1.6532,1.6533,1.6529,1.6532,3449099992.0
2007-05-18 15:35:00,1.6532,1.6534,1.65315,1.65335,5030099954.0
2007-05-18 15:40:00,1.65335,1.6538,1.65325,1.6538,2825100008.0
2007-05-18 15:45:00,1.6538,1.6539,1.65365,1.65385,3875199970.0
2007-05-18 15:50:00,1.65375,1.6542,1.6537,1.6541,2719999995.0
2007-05-18 15:55:00,1.654,1.6548,1.6539,1.6543,7127899991.0
2007-05-18 16:00:00,1.6544,1.6549,1.6541,1.6545,6269700002.0
2007-05-18 16:05:00,1.6546,1.6548,1.6543,1.6543,8485599983.0
2007-05-18 16:10:00,1.6545,1.655,1.65415,1.6549,5803500011.0
2007-05-18 16:15:00,1.6549,1.65495,1.6546,1.6547,6174800000.0
2007-05-18 16:20:00,1.6548,1.6549,1.6546,1.65465,2665500001.0
2007-05-18 16:25:00,1.6547,1.6552,1.65455,1.655,7304999995.0
2007-05-18 16:30:00,1.6549,1.6551,1.65485,1.655,6787100021.0
2007-05-18 16:35:00,1.655,1.6551,1.6549,1.655,6200599974.0
2007-05-18 16:40:00,1.655,1.6552,1.6549,1.655,5217599984.0
2007-05-18 16:45:00,1.655,1.6552,1.6547,1.6551,6976599957.0
2007-05-18 16:50:00,1.6551,1.6557,1.655,1.6555,6005499962.0
2007-05-18 16:55:00,1.6555,1.6559,1.6555,1.6558,4523700003.0
2007-05-18 17:00:00,1.6558,1.656,1.6554,1.6554,6431199996.0
2007-05-18 17:05:00,1.6555,1.6556,1.6551,1.6552,3963399990.0
2007-05-18 17:10:00,1.65515,1.6558,1.65515,1.6554,4166199981.0
2007-05-18 17:15:00,1.6554,1.6557,1.6552,1.6557,4888300018.0
2007-05-18 17:20:00,1.65565,1.6557,1.6552,1.6554,6167400022.0
2007-05-18 17:25:00,1.6553,1.6561,1.6552,1.6561,4311099990.0
2007-05-18 17:30:00,1.6561,1.6565,1.6559,1.6564,4817600015.0
2007-05-18 17:35:00,1.6564,1.6577,1.6563,1.6573,5435399986.0
2007-05-18 17:40:00,1.6573,1.6573,1.6567,1.6569,3574099993.0
2007-05-18 17:45:00,1.6569,1.6573,1.6569,1.657,5720899981.0
2007-05-18 17:50:00,1.65695,1.6572,1.6568,1.6571,3930899986.0
2007-05-18 17:55:00,1.6571,1.6574,1.65695,1.6573,3140899984.0
2007-05-18 18:00:00,1.6573,1.6577,1.65725,1.6574,4539899985.0
2007-05-18 18:05:00,1.6574,1.6578,1.6571,1.6575,6393700013.0
2007-05-18 18:10:00,1.6574,1.6575,1.65725,1.65725,3938700001.0
2007-05-18 18:15:00,1.65725,1.6573,1.65705,1.6571,1611699994.0
2007-05-18 18:20:00,1.6571,1.6574,1.6571,1.6573,5823000007.0
2007-05-18 18:25:00,1.6573,1.6575,1.65715,1.6573,3293299998.0
2007-05-18 18:30:00,1.6573,1.6574,1.65715,1.6572,2167200000.0
2007-05-18 18:35:00,1.65715,1.6572,1.65705,1.65705,2765299977.0
2007-05-18 18:40:00,1.65705,1.6571,1.6567,1.657,4516300019.0
2007-05-18 18:45:00,1.65705,1.6571,1.6568,1.6569,5638899998.0
2007-05-18 18:50:00,1.6569,1.6571,1.65675,1.65675,6574800028.0
2007-05-18 18:55:00,1.65675,1.6571,1.65675,1.6571,4596800062.0
2007-05-18 19:00:00,1.6571,1.6573,1.6571,1.65715,5932999974.0
2007-05-18 19:05:00,1.6572,1.6573,1.65715,1.6573,3849800012.0
2007-05-18 19:10:00,1.6573,1.6573,1.65705,1.6571,2219700004.0
2007-05-18 19:15:00,1.6571,1.6574,1.6571,1.65735,1464600010.0
2007-05-18 19:20:00,1.65735,1.6575,1.6573,1.6573,3480700016.0
2007-05-18 19:25:00,1.6574,1.6574,1.6568,1.65712,2219199994.0
2007-05-18 19:30:00,1.6572,1.6572,1.65685,1.657,4738499970.0
2007-05-18 19:35:00,1.657,1.6574,1.6569,1.6573,2107100000.0
2007-05-18 19:40:00,1.6573,1.6574,1.65725,1.65735,4286799982.0
2007-05-18 19:45:00,1.65734,1.6575,1.65703,1.65735,2783300002.0
2007-05-18 19:50:00,1.65735,1.6574,1.65705,1.6571,2346799991.0
2007-05-18 19:55:00,1.6571,1.6571,1.65685,1.6569,1705300005.0
2007-05-18 20:00:00,1.657,1.6571,1.6569,1.657,202700008.0
2007-05-18 20:05:00,1.657,1.6571,1.6569,1.657,363099998.0
2007-05-18 20:10:00,1.65647,1.657,1.65638,1.65655,1378899992.0
2007-05-18 20:15:00,1.65645,1.6571,1.65645,1.6571,1507300008.0
2007-05-18 20:20:00,1.6571,1.6572,1.65705,1.6571,2192899978.0
2007-05-18 20:25:00,1.65715,1.6575,1.65715,1.6574,2167200000.0
2007-05-18 20:30:00,1.6574,1.6575,1.65672,1.65735,2612599992.0
2007-05-18 20:35:00,1.6573,1.6574,1.65683,1.6573,3431000006.0
2007-05-18 20:40:00,1.6573,1.6573,1.65715,1.6572,2324100007.0
2007-05-18 20:45:00,1.65688,1.6573,1.65672,1.6573,468000006.0
2007-05-18 20:50:00,1.6573,1.6576,1.65725,1.6574,4693199977.0
2007-05-18 20:55:00,1.65735,1.6577,1.65725,1.6577,6363099998.0
2007-05-18 21:00:00,1.6576,1.6577,1.6573,1.6576,3325300002.0
2007-05-18 21:05:00,1.6576,1.6577,1.6575,1.6576,3201300015.0
2007-05-18 21:10:00,1.65755,1.6577,1.65717,1.65748,2328099997.0
2007-05-18 21:15:00,1.65708,1.6575,1.65708,1.6574,454499998.0
2007-05-18 21:20:00,1.65677,1.6575,1.65661,1.6575,1144600000.0
2007-05-18 21:25:00,1.6575,1.6576,1.65712,1.6575,4718400000.0
2007-05-18 21:30:00,1.6575,1.6575,1.65735,1.6574,4388099952.0
2007-05-18 21:35:00,1.6574,1.6577,1.6574,1.6577,3339100004.0
2007-05-18 21:40:00,1.65765,1.6577,1.65735,1.65745,5044499980.0
2007-05-18 21:45:00,1.65745,1.6577,1.65745,1.6576,1251399999.0
2007-05-18 21:50:00,1.65755,1.6578,1.65745,1.6575,3840199983.0
2007-05-18 21:55:00,1.6575,1.6582,1.6575,1.6581,4288000006.0
2007-05-18 22:00:00,1.6581,1.6581,1.65775,1.65785,1631999988.0
2007-05-18 22:05:00,1.6579,1.6579,1.65735,1.65765,2276900005.0
2007-05-18 22:10:00,1.6576,1.65765,1.6572,1.65735,2217700002.0
2007-05-18 22:15:00,1.65735,1.6575,1.65725,1.6574,4377800029.0
2007-05-18 22:20:00,1.6574,1.6575,1.6573,1.6575,1399200002.0
2007-05-18 22:25:00,1.6575,1.6575,1.6571,1.6574,1410799993.0
2007-05-18 22:30:00,1.6575,1.6575,1.6573,1.6575,1670300011.0
2007-05-18 22:35:00,1.6575,1.6578,1.6574,1.6576,2108600028.0
2007-05-18 22:40:00,1.6575,1.6576,1.6575,1.6576,1754399990.0
2007-05-18 22:45:00,1.6576,1.6577,1.65715,1.65748,1268100001.0
2007-05-18 22:50:00,1.6578,1.6579,1.6577,1.6578,233600002.0
2007-05-18 22:55:00,1.6578,1.6578,1.6572,1.6578,779800000.0
2007-05-20 23:00:00,1.65778,1.6591,1.65765,1.6588,1479500006.0
2007-05-20 23:05:00,1.6591,1.6609,1.6578,1.6607,3444599982.0
2007-05-20 23:10:00,1.6601,1.6608,1.65975,1.6607,3791099975.0
2007-05-20 23:15:00,1.6607,1.6608,1.65985,1.6605,1639999993.0
2007-05-20 23:20:00,1.6605,1.6605,1.6596,1.6599,1391699984.0
2007-05-20 23:25:00,1.6602,1.6604,1.6597,1.6601,800399996.0
2007-05-20 23:30:00,1.6601,1.6602,1.6592,1.6599,303699998.0
2007-05-20 23:35:00,1.66,1.6601,1.65985,1.6601,333999994.0
2007-05-20 23:40:00,1.6601,1.6602,1.66,1.6601,224699999.0
2007-05-20 23:45:00,1.6601,1.6601,1.65915,1.66,107400000.0
2007-05-20 23:50:00,1.66,1.6601,1.65975,1.66,583599990.0
2007-05-20 23:55:00,1.66,1.66,1.6597,1.6597,1021599984.0
2007-05-21 00:00:00,1.65975,1.6598,1.6596,1.6597,851099990.0
2007-05-21 00:05:00,1.6598,1.66,1.6593,1.65975,1166700000.0
2007-05-21 00:10:00,1.65909,1.6598,1.65909,1.6598,467999998.0
2007-05-21 00:15:00,1.65924,1.6602,1.65924,1.66,1440100008.0
2007-05-21 00:20:00,1.66,1.6605,1.66,1.6602,1211500006.0
2007-05-21 00:25:00,1.6602,1.66095,1.6602,1.6608,1470999996.0
2007-05-21 00:30:00,1.6608,1.661,1.66035,1.6605,933700001.0
2007-05-21 00:35:00,1.6606,1.661,1.66045,1.661,893200000.0
2007-05-21 00:40:00,1.661,1.6613,1.66075,1.66085,1025199996.0
2007-05-21 00:45:00,1.6603,1.661,1.66026,1.6608,1167700000.0
2007-05-21 00:50:00,1.6608,1.6612,1.6606,1.6609,2711799958.0
2007-05-21 00:55:00,1.6609,1.661,1.6608,1.6608,1397899980.0
2007-05-21 01:00:00,1.6608,1.6611,1.6608,1.661,481700000.0
2007-05-21 01:05:00,1.6609,1.6611,1.66025,1.6603,2880999987.0
2007-05-21 01:10:00,1.6603,1.6603,1.66005,1.66025,2139999998.0
2007-05-21 01:15:00,1.6603,1.6603,1.6602,1.6603,993500000.0
2007-05-21 01:20:00,1.6603,1.6603,1.65995,1.6601,1067399999.0
2007-05-21 01:25:00,1.6601,1.6602,1.6597,1.6597,1123600000.0
2007-05-21 01:30:00,1.6598,1.66,1.6597,1.66,1344162509.0
2007-05-21 01:35:00,1.66,1.6601,1.65977,1.65995,1234600000.0
2007-05-21 01:40:00,1.66,1.6601,1.65962,1.6601,2128200004.0
2007-05-21 01:45:00,1.6601,1.6602,1.65931,1.6601,410999999.0
2007-05-21 01:50:00,1.6601,1.6602,1.65995,1.66,595300004.0
2007-05-21 01:55:00,1.66,1.6601,1.65939,1.6601,678300015.0
2007-05-21 02:00:00,1.66,1.6602,1.65995,1.66,3440999986.0
2007-05-21 02:05:00,1.66,1.6601,1.65995,1.66,2605099990.0
2007-05-21 02:10:00,1.66,1.66,1.65939,1.66,2257099998.0
2007-05-21 02:15:00,1.66,1.66,1.65965,1.6597,1984700020.0
2007-05-21 02:20:00,1.6597,1.66,1.65965,1.6599,3206000002.0
2007-05-21 02:25:00,1.65985,1.66,1.65985,1.6599,732500008.0
2007-05-21 02:30:00,1.6599,1.6601,1.6597,1.66005,3057299992.0
2007-05-21 02:35:00,1.6601,1.6603,1.6601,1.6601,796099999.0
2007-05-21 02:40:00,1.6601,1.6602,1.6594,1.65993,462799992.0
2007-05-21 02:45:00,1.6601,1.6601,1.65961,1.65961,1166799998.0
2007-05-21 02:50:00,1.6601,1.6601,1.65965,1.66,2914799975.0
2007-05-21 02:55:00,1.65995,1.66,1.6596,1.6597,882099995.0
2007-05-21 03:00:00,1.6597,1.6599,1.65945,1.6598,2478700001.0
2007-05-21 03:05:00,1.6598,1.6598,1.65909,1.6596,2270000005.0
2007-05-21 03:10:00,1.65955,1.6598,1.6594,1.6595,1088700002.0
2007-05-21 03:15:00,1.6595,1.65985,1.65935,1.6596,1542799999.0
2007-05-21 03:20:00,1.6596,1.6598,1.65925,1.65944,1542900007.0
2007-05-21 03:25:00,1.6596,1.65975,1.65875,1.6588,4006799985.0
2007-05-21 03:30:00,1.6588,1.659,1.6586,1.659,2734500001.0
2007-05-21 03:35:00,1.659,1.6593,1.65895,1.65895,765900007.0
2007-05-21 03:40:00,1.659,1.659,1.65875,1.659,1552499991.0
2007-05-21 03:45:00,1.659,1.6593,1.6588,1.6592,2666599974.0
2007-05-21 03:50:00,1.6592,1.6593,1.6591,1.65915,3230800017.0
2007-05-21 03:55:00,1.65915,1.6595,1.65878,1.6593,2502700012.0
2007-05-21 04:00:00,1.6593,1.6595,1.6592,1.6594,2676299995.0
2007-05-21 04:05:00,1.65935,1.6596,1.65925,1.6596,1588099970.0
2007-05-21 04:10:00,1.6596,1.6597,1.6595,1.6596,1462999995.0
2007-05-21 04:15:00,1.6596,1.6596,1.65955,1.65955,812100012.0
2007-05-21 04:20:00,1.6595,1.6596,1.6594,1.6595,1327500010.0
2007-05-21 04:25:00,1.6595,1.6597,1.659,1.6594,1640000000.0
2007-05-21 04:30:00,1.65935,1.6594,1.6592,1.6594,1059199996.0
2007-05-21 04:35:00,1.65935,1.6594,1.6593,1.6593,379500000.0
2007-05-21 04:40:00,1.6593,1.6593,1.65863,1.6593,570599999.0
2007-05-21 04:45:00,1.6593,1.6593,1.65915,1.6592,944000001.0
2007-05-21 04:50:00,1.6592,1.6595,1.6592,1.6593,1418799995.0
2007-05-21 04:55:00,1.65913,1.6593,1.65825,1.65838,901899999.0
2007-05-21 05:00:00,1.6593,1.65965,1.65925,1.6594,2601399994.0
2007-05-21 05:05:00,1.659,1.6594,1.65886,1.6594,379000000.0
2007-05-21 05:10:00,1.65935,1.65935,1.6591,1.6592,1350299996.0
2007-05-21 05:15:00,1.6592,1.6594,1.65905,1.6593,1601099998.0
2007-05-21 05:20:00,1.6593,1.6594,1.65889,1.65925,1053699998.0
2007-05-21 05:25:00,1.6594,1.6594,1.65885,1.6592,273599997.0
2007-05-21 05:30:00,1.6592,1.6595,1.65915,1.6594,391100000.0
2007-05-21 05:35:00,1.6595,1.6596,1.65868,1.65905,1115800007.0
2007-05-21 05:40:00,1.6594,1.6595,1.65925,1.6593,781799998.0
2007-05-21 05:45:00,1.6593,1.6593,1.65896,1.65915,2603900006.0
2007-05-21 05:50:00,1.6592,1.6594,1.6592,1.6594,1794999999.0
2007-05-21 05:55:00,1.6594,1.6594,1.65863,1.6594,1482800008.0
2007-05-21 06:00:00,1.6593,1.6596,1.6593,1.6596,1369599979.0
2007-05-21 06:05:00,1.6596,1.6596,1.65897,1.65955,1100600005.0
2007-05-21 06:10:00,1.65955,1.6596,1.6595,1.6595,455600000.0
2007-05-21 06:15:00,1.6595,1.6597,1.65909,1.6595,792000004.0
2007-05-21 06:20:00,1.6595,1.6597,1.6593,1.6595,1014399997.0
2007-05-21 06:25:00,1.6595,1.6596,1.65906,1.6594,929199992.0
2007-05-21 06:30:00,1.6594,1.6596,1.6593,1.6595,626399999.0
2007-05-21 06:35:00,1.6596,1.6597,1.6594,1.6596,1154499996.0
2007-05-21 06:40:00,1.6596,1.6597,1.65935,1.6595,1575799998.0
2007-05-21 06:45:00,1.6595,1.6595,1.65911,1.65928,1122900018.0
2007-05-21 06:50:00,1.6595,1.6595,1.65896,1.65909,500799993.0
2007-05-21 06:55:00,1.6595,1.6596,1.65945,1.6596,578900002.0
2007-05-21 07:00:00,1.6596,1.6596,1.6594,1.6594,1182200009.0
2007-05-21 07:05:00,1.6594,1.6596,1.65935,1.6596,1067199997.0
2007-05-21 07:10:00,1.6596,1.6597,1.6594,1.6596,1683699983.0
2007-05-21 07:15:00,1.6596,1.6598,1.65901,1.6598,2698300003.0
2007-05-21 07:20:00,1.65935,1.6598,1.65901,1.6598,1084699986.0
2007-05-21 07:25:00,1.6598,1.66,1.65917,1.6598,1018099999.0
2007-05-21 07:30:00,1.6598,1.6599,1.6596,1.6596,915499998.0
2007-05-21 07:35:00,1.6596,1.6597,1.65945,1.6595,3174799983.0
2007-05-21 07:40:00,1.6594,1.6596,1.6591,1.6593,3978199987.0
2007-05-21 07:45:00,1.6593,1.6593,1.65915,1.6593,993499998.0
2007-05-21 07:50:00,1.6593,1.6595,1.65915,1.6593,1922199996.0
2007-05-21 07:55:00,1.6593,1.6595,1.65915,1.6595,1389099999.0
2007-05-21 08:00:00,1.6595,1.6597,1.6594,1.65955,2637299973.0
2007-05-21 08:05:00,1.6596,1.6596,1.65925,1.6593,2226299994.0
2007-05-21 08:10:00,1.6593,1.6594,1.659,1.6591,2497999991.0
2007-05-21 08:15:00,1.6591,1.6591,1.6589,1.659,1587800001.0
2007-05-21 08:20:00,1.659,1.6591,1.65885,1.6589,2804299997.0
2007-05-21 08:25:00,1.6589,1.66123,1.6589,1.6591,1245099998.0
2007-05-21 08:30:00,1.6592,1.6592,1.65865,1.65865,1564399985.0
2007-05-21 08:35:00,1.65865,1.6587,1.6584,1.6586,2788499960.0
2007-05-21 08:40:00,1.6586,1.659,1.65845,1.6589,2174499999.0
2007-05-21 08:45:00,1.6589,1.6595,1.65885,1.6593,829900002.0
2007-05-21 08:50:00,1.6593,1.6595,1.659,1.6593,4605899991.0
2007-05-21 08:55:00,1.6593,1.6593,1.65905,1.6592,1766299991.0
2007-05-21 09:00:00,1.6592,1.65925,1.65885,1.65895,971499999.0
2007-05-21 09:05:00,1.6589,1.659,1.65875,1.6588,665999998.0
2007-05-21 09:10:00,1.6588,1.6588,1.65845,1.6586,952200001.0
2007-05-21 09:15:00,1.6586,1.6587,1.65845,1.6586,525899997.0
2007-05-21 09:20:00,1.6586,1.6586,1.6585,1.6585,798924984.0
2007-05-21 09:25:00,1.6585,1.6585,1.65795,1.65805,3451499989.0
2007-05-21 09:30:00,1.65805,1.6581,1.65755,1.6577,5046699970.0
2007-05-21 09:35:00,1.6577,1.6578,1.65725,1.6575,7656299990.0
2007-05-21 09:40:00,1.6574,1.658,1.6574,1.658,5305199970.0
2007-05-21 09:45:00,1.658,1.658,1.6577,1.658,2682099977.0
2007-05-21 09:50:00,1.658,1.658,1.6576,1.6578,4704899978.0
2007-05-21 09:55:00,1.6578,1.658,1.6575,1.6575,3558999973.0
2007-05-21 10:00:00,1.6575,1.6577,1.65735,1.6575,2837399959.0
2007-05-21 10:05:00,1.6574,1.6577,1.6574,1.65755,4099699949.0
2007-05-21 10:10:00,1.65755,1.6581,1.65745,1.658,2857399967.0
2007-05-21 10:15:00,1.658,1.658,1.6578,1.6579,1192500001.0
2007-05-21 10:20:00,1.6579,1.658,1.6577,1.6578,1610199988.0
2007-05-21 10:25:00,1.6578,1.6578,1.65745,1.6575,1675000000.0
2007-05-21 10:30:00,1.6575,1.6578,1.6574,1.65775,2645000011.0
2007-05-21 10:35:00,1.6578,1.6578,1.65706,1.65765,3361800005.0
2007-05-21 10:40:00,1.6577,1.6578,1.65755,1.6577,3001799981.0
2007-05-21 10:45:00,1.65765,1.6577,1.65755,1.6576,610699995.0
2007-05-21 10:50:00,1.65755,1.6578,1.65755,1.6577,697999996.0
2007-05-21 10:55:00,1.6577,1.658,1.65765,1.6579,3313599997.0
2007-05-21 11:00:00,1.6579,1.6579,1.6576,1.6578,3491600000.0
2007-05-21 11:05:00,1.6578,1.6578,1.65712,1.6577,2427899979.0
2007-05-21 11:10:00,1.6577,1.6577,1.65745,1.6575,1009199997.0
2007-05-21 11:15:00,1.6575,1.6577,1.6575,1.6577,659400001.0
2007-05-21 11:20:00,1.6577,1.6579,1.65765,1.6579,3497399973.0
2007-05-21 11:25:00,1.6579,1.6579,1.65755,1.65775,3008599993.0
2007-05-21 11:30:00,1.6578,1.6579,1.6576,1.6577,1494900000.0
2007-05-21 11:35:00,1.6577,1.6579,1.65765,1.6577,1121200015.0
2007-05-21 11:40:00,1.6577,1.6578,1.65765,1.6578,2694099985.0
2007-05-21 11:45:00,1.65775,1.6578,1.65715,1.6575,5994199994.0
2007-05-21 11:50:00,1.6575,1.6577,1.6575,1.65765,2149900018.0
2007-05-21 11:55:00,1.6577,1.6579,1.65765,1.6577,2158800005.0
2007-05-21 12:00:00,1.6577,1.6579,1.6577,1.6578,1500100003.0
2007-05-21 12:05:00,1.6578,1.6579,1.65765,1.6577,2285899987.0
2007-05-21 12:10:00,1.6577,1.658,1.6577,1.658,3735900009.0
2007-05-21 12:15:00,1.65795,1.6581,1.65765,1.6579,4013299999.0
2007-05-21 12:20:00,1.6579,1.658,1.65745,1.6579,3846299993.0
2007-05-21 12:25:00,1.6579,1.6579,1.6576,1.6577,4428599995.0
2007-05-21 12:30:00,1.6577,1.6579,1.6575,1.6576,3679400000.0
2007-05-21 12:35:00,1.6575,1.6577,1.657,1.6573,7060194981.0
2007-05-21 12:40:00,1.65735,1.6575,1.65695,1.65715,4212299987.0
2007-05-21 12:45:00,1.65715,1.6574,1.657,1.6571,4180800016.0
2007-05-21 12:50:00,1.65705,1.6571,1.65675,1.65695,3359699999.0
2007-05-21 12:55:00,1.65695,1.6572,1.6568,1.6569,3726899999.0
2007-05-21 13:00:00,1.6569,1.6573,1.6569,1.6572,3881299994.0
2007-05-21 13:05:00,1.6572,1.65725,1.65715,1.6572,445275000.0
2007-05-21 13:10:00,1.6572,1.6573,1.65715,1.6573,690299999.0
2007-05-21 13:15:00,1.6573,1.6573,1.65715,1.6573,675399998.0
2007-05-21 13:20:00,1.6573,1.6575,1.65715,1.65735,1363599999.0
2007-05-21 13:25:00,1.6574,1.6574,1.6571,1.6572,3360499998.0
2007-05-21 13:30:00,1.6572,1.6573,1.65705,1.6571,1995299996.0
2007-05-21 13:35:00,1.6571,1.6572,1.65695,1.657,2808000001.0
2007-05-21 13:40:00,1.657,1.6572,1.657,1.6571,2441499995.0
2007-05-21 13:45:00,1.6571,1.6572,1.65685,1.6569,2112150003.0
2007-05-21 13:50:00,1.6569,1.65705,1.6567,1.65685,4812099998.0
2007-05-21 13:55:00,1.6569,1.657,1.65685,1.65685,1506600003.0
2007-05-21 14:00:00,1.65685,1.6569,1.65665,1.65685,3463000037.0
2007-05-21 14:05:00,1.65685,1.657,1.6564,1.6564,6290300003.0
2007-05-21 14:10:00,1.6564,1.6565,1.65595,1.65605,4302199992.0
2007-05-21 14:15:00,1.6561,1.6563,1.6556,1.6556,4733099992.0
2007-05-21 14:20:00,1.6558,1.6562,1.6556,1.6559,6216900014.0
2007-05-21 14:25:00,1.6559,1.6561,1.65565,1.6557,4043600008.0
2007-05-21 14:30:00,1.6557,1.6558,1.65545,1.6557,5230300026.0
2007-05-21 14:35:00,1.6557,1.6557,1.6552,1.65545,5315599991.0
2007-05-21 14:40:00,1.6555,1.6558,1.6555,1.6557,2993499956.0
2007-05-21 14:45:00,1.6557,1.6558,1.6554,1.6557,5915299932.0
2007-05-21 14:50:00,1.6557,1.6557,1.6552,1.6553,4779799946.0
2007-05-21 14:55:00,1.6553,1.6556,1.6553,1.6555,5722799952.0
2007-05-21 15:00:00,1.6555,1.6555,1.65515,1.6552,7808199991.0
2007-05-21 15:05:00,1.6552,1.6553,1.6546,1.655,5885099966.0
2007-05-21 15:10:00,1.655,1.6551,1.65455,1.6547,4830800017.0
2007-05-21 15:15:00,1.6547,1.6548,1.6545,1.6548,4454299998.0
2007-05-21 15:20:00,1.65475,1.6551,1.65465,1.6551,5924899972.0
2007-05-21 15:25:00,1.65505,1.6553,1.65495,1.6552,4749999992.0
2007-05-21 15:30:00,1.6552,1.6552,1.6545,1.6548,5825700046.0
2007-05-21 15:35:00,1.6547,1.655,1.6546,1.6547,7043300045.0
2007-05-21 15:40:00,1.6547,1.6548,1.65455,1.6547,5318400035.0
2007-05-21 15:45:00,1.65465,1.6551,1.65455,1.655,7030000071.0
2007-05-21 15:50:00,1.655,1.6554,1.65495,1.6553,2358400024.0
2007-05-21 15:55:00,1.6553,1.6557,1.65525,1.6556,3345300069.0
2007-05-21 16:00:00,1.6556,1.6558,1.6556,1.6558,1159600000.0
2007-05-21 16:05:00,1.6558,1.6558,1.6555,1.6557,1770399998.0
2007-05-21 16:10:00,1.6557,1.6558,1.65555,1.6557,2477100012.0
2007-05-21 16:15:00,1.6557,1.6557,1.6553,1.65535,2165999997.0
2007-05-21 16:20:00,1.65535,1.6556,1.65535,1.6556,1854300005.0
2007-05-21 16:25:00,1.65555,1.6559,1.65555,1.6559,4773000039.0
2007-05-21 16:30:00,1.6559,1.6559,1.6556,1.65565,3571000024.0
2007-05-21 16:35:00,1.6557,1.6557,1.6556,1.6556,1514100009.0
2007-05-21 16:40:00,1.6556,1.6556,1.65505,1.6553,4868999986.0
2007-05-21 16:45:00,1.6553,1.6558,1.655,1.6557,5397500002.0
2007-05-21 16:50:00,1.6556,1.6559,1.6554,1.6555,6745900010.0
2007-05-21 16:55:00,1.65545,1.6559,1.65535,1.6557,5727700003.0
2007-05-21 17:00:00,1.65565,1.656,1.65565,1.6558,5621200008.0
2007-05-21 17:05:00,1.6558,1.6561,1.6557,1.6561,8158300007.0
2007-05-21 17:10:00,1.6561,1.6564,1.65605,1.65635,2302000014.0
2007-05-21 17:15:00,1.65635,1.6564,1.65615,1.6563,1894700007.0
2007-05-21 17:20:00,1.6563,1.6564,1.65605,1.6562,2466700015.0
2007-05-21 17:25:00,1.6562,1.6562,1.656,1.6561,4645299982.0
2007-05-21 17:30:00,1.6561,1.6562,1.656,1.6561,2676800000.0
2007-05-21 17:35:00,1.6561,1.6562,1.65595,1.656,4861899999.0
2007-05-21 17:40:00,1.656,1.656,1.65545,1.6556,2197099994.0
2007-05-21 17:45:00,1.6556,1.6558,1.6554,1.6557,4668700041.0
2007-05-21 17:50:00,1.6557,1.6557,1.6554,1.6557,5894199957.0
2007-05-21 17:55:00,1.6556,1.656,1.65545,1.656,3674699963.0
2007-05-21 18:00:00,1.656,1.6561,1.6558,1.6558,6519299989.0
2007-05-21 18:05:00,1.6559,1.656,1.6557,1.6558,6628799980.0
2007-05-21 18:10:00,1.6558,1.6559,1.65575,1.6558,3733999967.0
2007-05-21 18:15:00,1.6559,1.6563,1.6559,1.6563,2527500018.0
2007-05-21 18:20:00,1.6563,1.6563,1.6562,1.6563,1690599999.0
2007-05-21 18:25:00,1.6563,1.6563,1.6559,1.65595,3124800002.0
2007-05-21 18:30:00,1.656,1.6561,1.65585,1.6561,4056599957.0
2007-05-21 18:35:00,1.6561,1.6564,1.6557,1.6564,3481300004.0
2007-05-21 18:40:00,1.6564,1.6564,1.65635,1.6564,872000000.0
2007-05-21 18:45:00,1.6564,1.6564,1.6562,1.6563,895899996.0
2007-05-21 18:50:00,1.6563,1.6565,1.65615,1.6564,4240299966.0
2007-05-21 18:55:00,1.6564,1.6566,1.65635,1.6566,2291400000.0
2007-05-21 19:00:00,1.6565,1.6565,1.65625,1.6563,4924000008.0
2007-05-21 19:05:00,1.6564,1.6566,1.6561,1.6566,5223999898.0
2007-05-21 19:10:00,1.6567,1.6567,1.65615,1.6565,7197100030.0
2007-05-21 19:15:00,1.6565,1.6567,1.6564,1.65665,4007900044.0
2007-05-21 19:20:00,1.65655,1.6568,1.65655,1.65655,1580499990.0
2007-05-21 19:25:00,1.65622,1.6566,1.65578,1.65628,1987000024.0
2007-05-21 19:30:00,1.6565,1.6565,1.65645,1.65645,540199998.0
2007-05-21 19:35:00,1.65645,1.6565,1.65635,1.6564,561299998.0
2007-05-21 19:40:00,1.6564,1.6564,1.6564,1.6564,630400004.0
2007-05-21 19:45:00,1.6564,1.6565,1.6563,1.6563,1718300010.0
2007-05-21 19:50:00,1.6563,1.6564,1.65625,1.6563,1132199993.0
2007-05-21 19:55:00,1.6563,1.6565,1.65548,1.65645,3995099998.0
2007-05-21 20:00:00,1.6565,1.6567,1.6564,1.6565,1925999987.0
2007-05-21 20:05:00,1.6565,1.6566,1.65645,1.6566,1009200000.0
2007-05-21 20:10:00,1.6566,1.6567,1.6564,1.6567,7358700060.0
2007-05-21 20:15:00,1.6567,1.6568,1.6565,1.6567,3014999991.0
2007-05-21 20:20:00,1.6567,1.6568,1.6566,1.6566,5116199968.0
2007-05-21 20:25:00,1.6566,1.6567,1.6566,1.6567,635099999.0
2007-05-21 20:30:00,1.6567,1.6568,1.6565,1.6566,2495999974.0
2007-05-21 20:35:00,1.6567,1.6568,1.65655,1.6567,1355200001.0
2007-05-21 20:40:00,1.65632,1.6567,1.65623,1.6566,452099998.0
2007-05-21 20:45:00,1.65632,1.6567,1.65611,1.6564,2115199987.0
2007-05-21 20:50:00,1.6564,1.6568,1.6564,1.6567,5604100041.0
2007-05-21 20:55:00,1.6567,1.6567,1.6563,1.6564,3406400000.0
2007-05-21 21:00:00,1.6565,1.6566,1.6564,1.6566,4044199984.0
2007-05-21 21:05:00,1.6566,1.6566,1.6562,1.6564,3040200008.0
2007-05-21 21:10:00,1.6564,1.6565,1.6561,1.6563,3396200007.0
2007-05-21 21:15:00,1.6563,1.6563,1.656,1.6561,2832600000.0
2007-05-21 21:20:00,1.6561,1.6563,1.65605,1.6561,601499998.0
2007-05-21 21:25:00,1.6561,1.6562,1.6558,1.6562,3499000009.0
2007-05-21 21:30:00,1.6562,1.6563,1.65615,1.6562,602800004.0
2007-05-21 21:35:00,1.6562,1.6564,1.656,1.6562,950699998.0
2007-05-21 21:40:00,1.6562,1.6566,1.6562,1.6564,1833999992.0
2007-05-21 21:45:00,1.6564,1.65655,1.65635,1.6565,1972500008.0
2007-05-21 21:50:00,1.65645,1.6569,1.6564,1.6569,3177099997.0
2007-05-21 21:55:00,1.65685,1.6572,1.6568,1.6571,4575400001.0
2007-05-21 22:00:00,1.6571,1.6573,1.65695,1.6573,2880199980.0
2007-05-21 22:05:00,1.6574,1.6575,1.6571,1.6574,2195200000.0
2007-05-21 22:10:00,1.6574,1.6575,1.657,1.6571,5417299982.0
2007-05-21 22:15:00,1.6571,1.65715,1.65685,1.6569,2810900000.0
2007-05-21 22:20:00,1.6569,1.6569,1.65675,1.6569,1922699998.0
2007-05-21 22:25:00,1.65685,1.65715,1.65685,1.657,1614700002.0
2007-05-21 22:30:00,1.657,1.65735,1.6569,1.6573,3559200020.0
2007-05-21 22:35:00,1.6573,1.6575,1.6572,1.6575,3294699979.0
2007-05-21 22:40:00,1.6575,1.6575,1.65695,1.65725,705900008.0
2007-05-21 22:45:00,1.6575,1.6575,1.65715,1.6575,1791900011.0
2007-05-21 22:50:00,1.65745,1.6576,1.6572,1.65725,1108800008.0
2007-05-21 22:55:00,1.6573,1.6575,1.65725,1.6573,737700006.0
2007-05-21 23:00:00,1.6573,1.6574,1.65689,1.65707,1185199988.0
2007-05-21 23:05:00,1.6574,1.6575,1.6572,1.6574,586300002.0
2007-05-21 23:10:00,1.6574,1.6575,1.65664,1.6575,1794399995.0
2007-05-21 23:15:00,1.6574,1.6575,1.6573,1.6574,1650299985.0
2007-05-21 23:20:00,1.6574,1.6575,1.65688,1.65745,1057800005.0
2007-05-21 23:25:00,1.65745,1.65745,1.6569,1.6569,2208099989.0
2007-05-21 23:30:00,1.657,1.657,1.6566,1.6566,910500003.0
2007-05-21 23:35:00,1.6566,1.65665,1.6565,1.6566,986100005.0
2007-05-21 23:40:00,1.6566,1.6566,1.6564,1.6565,1039500005.0
2007-05-21 23:45:00,1.6565,1.6566,1.6564,1.65655,1991999994.0
2007-05-21 23:50:00,1.6565,1.6565,1.65597,1.6561,1738299995.0
2007-05-21 23:55:00,1.6563,1.6563,1.6558,1.6559,745100002.0
2007-05-22 00:00:00,1.6559,1.6562,1.65561,1.65585,960399998.0
2007-05-22 00:05:00,1.6562,1.6565,1.65574,1.6562,872500006.0
2007-05-22 00:10:00,1.6562,1.6564,1.65615,1.65625,548399994.0
2007-05-22 00:15:00,1.65625,1.6565,1.65625,1.6565,241800000.0
2007-05-22 00:20:00,1.6565,1.65655,1.65604,1.65625,566299995.0
2007-05-22 00:25:00,1.6561,1.6564,1.656,1.6564,669700013.0
2007-05-22 00:30:00,1.65635,1.6567,1.6563,1.65655,812999995.0
2007-05-22 00:35:00,1.65655,1.6566,1.65625,1.6564,756099998.0
2007-05-22 00:40:00,1.6564,1.65645,1.65577,1.6563,482799998.0
2007-05-22 00:45:00,1.6563,1.6566,1.6563,1.6564,752799999.0
2007-05-22 00:50:00,1.6564,1.6566,1.65625,1.6565,965000001.0
2007-05-22 00:55:00,1.65628,1.6566,1.65585,1.6563,2029599976.0
2007-05-22 01:00:00,1.6563,1.65635,1.6557,1.656,1815500018.0
2007-05-22 01:05:00,1.65595,1.6563,1.65574,1.6563,780800000.0
2007-05-22 01:10:00,1.6563,1.6563,1.65625,1.6563,605499999.0
2007-05-22 01:15:00,1.65621,1.6565,1.65579,1.6563,2331099977.0
2007-05-22 01:20:00,1.6563,1.6564,1.6562,1.6563,1033099991.0
2007-05-22 01:25:00,1.65625,1.6563,1.6557,1.65595,1322199995.0
2007-05-22 01:30:00,1.65595,1.6561,1.65585,1.6561,1700799999.0
2007-05-22 01:35:00,1.6561,1.6563,1.65605,1.6563,1208600003.0
2007-05-22 01:40:00,1.6563,1.6565,1.65625,1.6563,1984300006.0
2007-05-22 01:45:00,1.65625,1.6564,1.6559,1.6564,2339399984.0
2007-05-22 01:50:00,1.6564,1.6564,1.65605,1.6563,1099799995.0
2007-05-22 01:55:00,1.6563,1.6563,1.65579,1.6563,444400000.0
2007-05-22 02:00:00,1.6563,1.6564,1.6561,1.6562,1353900005.0
2007-05-22 02:05:00,1.65625,1.6563,1.6561,1.6562,2361199978.0
2007-05-22 02:10:00,1.6562,1.6562,1.6561,1.6561,2613099989.0
2007-05-22 02:15:00,1.6561,1.6561,1.656,1.65605,2442999969.0
2007-05-22 02:20:00,1.6561,1.6562,1.656,1.6561,1591200000.0
2007-05-22 02:25:00,1.6561,1.6563,1.656,1.656,3452900009.0
2007-05-22 02:30:00,1.656,1.656,1.65495,1.6558,3882799976.0
2007-05-22 02:35:00,1.65575,1.6558,1.6557,1.6558,315800000.0
2007-05-22 02:40:00,1.6558,1.6558,1.6557,1.6557,1752599998.0
2007-05-22 02:45:00,1.6557,1.6559,1.6556,1.6557,2153699992.0
2007-05-22 02:50:00,1.65575,1.6558,1.6557,1.6557,1611900003.0
2007-05-22 02:55:00,1.6557,1.6557,1.6554,1.65545,3292299973.0
2007-05-22 03:00:00,1.65545,1.6555,1.6553,1.6555,2507699974.0
2007-05-22 03:05:00,1.6555,1.6556,1.6554,1.6555,1135700003.0
2007-05-22 03:10:00,1.6555,1.6555,1.6553,1.6554,3322299991.0
2007-05-22 03:15:00,1.6554,1.6556,1.65535,1.6554,2631799975.0
2007-05-22 03:20:00,1.6554,1.6556,1.65497,1.65518,2131099991.0
2007-05-22 03:25:00,1.6554,1.6555,1.65535,1.6555,1715599997.0
2007-05-22 03:30:00,1.6555,1.6557,1.65545,1.6555,1761700013.0
2007-05-22 03:35:00,1.6555,1.6556,1.65512,1.65525,590199996.0
2007-05-22 03:40:00,1.65533,1.6557,1.65501,1.65546,2120800003.0
2007-05-22 03:45:00,1.6556,1.6558,1.6556,1.6557,2157699982.0
2007-05-22 03:50:00,1.6557,1.6557,1.65545,1.6556,956899997.0
2007-05-22 03:55:00,1.65536,1.6557,1.65494,1.6557,1072999991.0
2007-05-22 04:00:00,1.6557,1.6557,1.65516,1.6557,517399996.0
2007-05-22 04:05:00,1.6557,1.6558,1.65565,1.65575,1375199995.0
2007-05-22 04:10:00,1.65575,1.6559,1.6557,1.6559,1792499996.0
2007-05-22 04:15:00,1.6559,1.656,1.6559,1.656,2741099988.0
2007-05-22 04:20:00,1.656,1.656,1.656,1.656,1958399984.0
2007-05-22 04:25:00,1.6561,1.6562,1.6561,1.6561,712400000.0
2007-05-22 04:30:00,1.65573,1.6562,1.65548,1.6562,433599999.0
2007-05-22 04:35:00,1.6562,1.6563,1.656,1.6561,2171799997.0
2007-05-22 04:40:00,1.6561,1.6561,1.65576,1.6561,1667099992.0
2007-05-22 04:45:00,1.6561,1.6562,1.65595,1.656,2953700009.0
2007-05-22 04:50:00,1.656,1.6561,1.6555,1.656,1375300001.0
2007-05-22 04:55:00,1.656,1.6562,1.656,1.656,2393899992.0
2007-05-22 05:00:00,1.656,1.6561,1.65595,1.65595,447899996.0
2007-05-22 05:05:00,1.656,1.656,1.65561,1.656,181700000.0
2007-05-22 05:10:00,1.656,1.656,1.65549,1.656,425600003.0
2007-05-22 05:15:00,1.656,1.656,1.65526,1.65568,83200000.0
2007-05-22 05:20:00,1.656,1.656,1.65552,1.656,479699995.0
2007-05-22 05:25:00,1.656,1.656,1.65534,1.6559,597199999.0
2007-05-22 05:30:00,1.6559,1.6561,1.6554,1.6561,634199999.0
2007-05-22 05:35:00,1.65587,1.6561,1.65577,1.6559,2673400000.0
2007-05-22 05:40:00,1.6559,1.6559,1.6559,1.6559,322300005.0
2007-05-22 05:45:00,1.6559,1.6559,1.6559,1.6559,547700000.0
2007-05-22 05:50:00,1.65585,1.656,1.65577,1.6559,1365900000.0
2007-05-22 05:55:00,1.6559,1.656,1.65585,1.656,1312800002.0
2007-05-22 06:00:00,1.656,1.656,1.6556,1.6559,1687800015.0
2007-05-22 06:05:00,1.6559,1.656,1.65554,1.656,1814600005.0
2007-05-22 06:10:00,1.656,1.6564,1.656,1.6561,3080900013.0
2007-05-22 06:15:00,1.6561,1.6562,1.656,1.6561,1710200009.0
2007-05-22 06:20:00,1.6561,1.6562,1.656,1.6562,636299995.0
2007-05-22 06:25:00,1.6562,1.6563,1.65605,1.6562,1209800005.0
2007-05-22 06:30:00,1.6561,1.6562,1.6559,1.656,1872900001.0
2007-05-22 06:35:00,1.656,1.6561,1.65566,1.65573,2253800000.0
2007-05-22 06:40:00,1.65596,1.6561,1.65563,1.6561,2816499998.0
2007-05-22 06:45:00,1.6561,1.6561,1.656,1.65605,3183500013.0
2007-05-22 06:50:00,1.65605,1.6561,1.656,1.6561,1456800000.0
2007-05-22 06:55:00,1.6561,1.6561,1.6559,1.656,2239700010.0
2007-05-22 07:00:00,1.656,1.6562,1.65543,1.6561,2263100008.0
2007-05-22 07:05:00,1.6561,1.6562,1.6557,1.65593,541699999.0
2007-05-22 07:10:00,1.6561,1.6561,1.65568,1.6561,1776400009.0
2007-05-22 07:15:00,1.6559,1.6561,1.65551,1.65572,2296300000.0
2007-05-22 07:20:00,1.6561,1.6562,1.656,1.6561,2075200010.0
2007-05-22 07:25:00,1.6561,1.6561,1.656,1.65605,1030100004.0
2007-05-22 07:30:00,1.6561,1.6561,1.65552,1.6561,413700000.0
2007-05-22 07:35:00,1.6561,1.6567,1.65605,1.6566,2755899995.0
2007-05-22 07:40:00,1.6566,1.6572,1.6565,1.6566,5678200017.0
2007-05-22 07:45:00,1.6566,1.6569,1.65655,1.6568,1730399982.0
2007-05-22 07:50:00,1.6568,1.6568,1.6566,1.6566,1138800006.0
2007-05-22 07:55:00,1.6566,1.6571,1.65655,1.6569,3540799983.0
2007-05-22 08:00:00,1.6569,1.657,1.6566,1.6567,3333500007.0
2007-05-22 08:05:00,1.65665,1.6568,1.6565,1.6566,3046499996.0
2007-05-22 08:10:00,1.6566,1.6567,1.6564,1.6564,4400999956.0
2007-05-22 08:15:00,1.65645,1.6565,1.65625,1.6563,3079000001.0
2007-05-22 08:20:00,1.65625,1.6565,1.6561,1.6565,4487299995.0
2007-05-22 08:25:00,1.6566,1.6566,1.6561,1.6563,2898099982.0
2007-05-22 08:30:00,1.6563,1.6564,1.65605,1.6562,4318000002.0
2007-05-22 08:35:00,1.6562,1.6568,1.65605,1.65645,4003599996.0
2007-05-22 08:40:00,1.65645,1.65695,1.6564,1.6565,3606699997.0
2007-05-22 08:45:00,1.6565,1.6566,1.65635,1.6565,2031300005.0
2007-05-22 08:50:00,1.6565,1.6565,1.6563,1.6564,1417200010.0
2007-05-22 08:55:00,1.6564,1.6565,1.65625,1.6563,693700000.0
2007-05-22 09:00:00,1.6563,1.6569,1.6562,1.65655,3976000018.0
2007-05-22 09:05:00,1.6566,1.6572,1.6566,1.6569,3869000002.0
2007-05-22 09:10:00,1.6569,1.6572,1.6569,1.6569,3501100004.0
2007-05-22 09:15:00,1.657,1.6571,1.65635,1.65635,2979500024.0
2007-05-22 09:20:00,1.6564,1.6565,1.65605,1.6563,2465500003.0
2007-05-22 09:25:00,1.6563,1.6563,1.6558,1.6559,2914799972.0
2007-05-22 09:30:00,1.6559,1.656,1.6555,1.6556,4572600000.0
2007-05-22 09:35:00,1.6556,1.6558,1.65555,1.6558,2307000015.0
2007-05-22 09:40:00,1.6558,1.6558,1.65565,1.6557,1292399997.0
2007-05-22 09:45:00,1.6557,1.6557,1.6554,1.6555,3270900023.0
2007-05-22 09:50:00,1.6555,1.6557,1.65525,1.6556,3664400011.0
2007-05-22 09:55:00,1.6556,1.6557,1.65545,1.6557,2921099995.0
2007-05-22 10:00:00,1.6557,1.6559,1.65565,1.6558,3474499988.0
2007-05-22 10:05:00,1.6558,1.6559,1.6558,1.65585,843300017.0
2007-05-22 10:10:00,1.65585,1.6559,1.65575,1.6558,1514099999.0
2007-05-22 10:15:00,1.6558,1.6559,1.6554,1.6558,3786099944.0
2007-05-22 10:20:00,1.6558,1.6559,1.65575,1.6558,2130500014.0
2007-05-22 10:25:00,1.6558,1.6559,1.65575,1.6558,3350199976.0
2007-05-22 10:30:00,1.6558,1.6559,1.65575,1.6558,1875700017.0
2007-05-22 10:35:00,1.65547,1.656,1.65501,1.65585,1275700014.0
2007-05-22 10:40:00,1.65595,1.6562,1.65595,1.65615,1471300014.0
2007-05-22 10:45:00,1.65615,1.6566,1.65615,1.6563,5023400019.0
2007-05-22 10:50:00,1.6563,1.6564,1.65625,1.6563,3056999970.0
2007-05-22 10:55:00,1.6563,1.6563,1.656,1.6561,2291099999.0
2007-05-22 11:00:00,1.6562,1.6568,1.65605,1.6566,4684699984.0
2007-05-22 11:05:00,1.6566,1.6567,1.65625,1.6564,2264699996.0
2007-05-22 11:10:00,1.6564,1.6566,1.65635,1.6564,3319800009.0
2007-05-22 11:15:00,1.65635,1.6564,1.6559,1.6559,1422200009.0
2007-05-22 11:20:00,1.6559,1.656,1.6556,1.656,5430000005.0
2007-05-22 11:25:00,1.656,1.6562,1.65565,1.6558,4842699955.0
2007-05-22 11:30:00,1.6558,1.6558,1.65555,1.6556,2213900000.0
2007-05-22 11:35:00,1.6556,1.6559,1.6555,1.65575,4398299995.0
2007-05-22 11:40:00,1.65575,1.6558,1.65565,1.6558,4721099975.0
2007-05-22 11:45:00,1.6558,1.6562,1.6557,1.6561,3228099981.0
2007-05-22 11:50:00,1.65605,1.65605,1.65565,1.6559,2951599988.0
2007-05-22 11:55:00,1.6559,1.6563,1.6558,1.6563,6899500018.0
2007-05-22 12:00:00,1.6563,1.6563,1.65575,1.6558,6995699963.0
2007-05-22 12:05:00,1.6558,1.6559,1.65555,1.6558,5731299970.0
2007-05-22 12:10:00,1.6557,1.656,1.6556,1.656,6492200014.0
2007-05-22 12:15:00,1.6559,1.656,1.6558,1.6559,4347799983.0
2007-05-22 12:20:00,1.6559,1.6563,1.6558,1.6562,4268900001.0
2007-05-22 12:25:00,1.6562,1.6565,1.6561,1.6563,3615199975.0
2007-05-22 12:30:00,1.6564,1.6567,1.6563,1.6566,4566899976.0
2007-05-22 12:35:00,1.6566,1.6568,1.6564,1.65655,3334600000.0
2007-05-22 12:40:00,1.6566,1.6568,1.65655,1.65655,3646200000.0
2007-05-22 12:45:00,1.6566,1.6568,1.6566,1.6567,2126200015.0
2007-05-22 12:50:00,1.65675,1.6571,1.65675,1.657,1204299996.0
2007-05-22 12:55:00,1.657,1.657,1.65655,1.657,1425299993.0
2007-05-22 13:00:00,1.657,1.6571,1.65665,1.657,3561899973.0
2007-05-22 13:05:00,1.657,1.65705,1.6568,1.657,1080200006.0
2007-05-22 13:10:00,1.657,1.6573,1.65685,1.65725,3100999988.0
2007-05-22 13:15:00,1.65725,1.65725,1.6569,1.6571,5565799993.0
2007-05-22 13:20:00,1.6571,1.6573,1.65675,1.65675,2796899990.0
2007-05-22 13:25:00,1.6568,1.657,1.6567,1.65695,1553699996.0
2007-05-22 13:30:00,1.657,1.657,1.6568,1.6568,981699999.0
2007-05-22 13:35:00,1.6568,1.6569,1.6564,1.6565,1278599994.0
2007-05-22 13:40:00,1.65655,1.6566,1.6563,1.6564,1542499996.0
2007-05-22 13:45:00,1.6564,1.6565,1.65635,1.6564,1473799994.0
2007-05-22 13:50:00,1.6564,1.6566,1.6563,1.6565,1536400002.0
2007-05-22 13:55:00,1.6565,1.6566,1.6564,1.6565,1790499999.0
2007-05-22 14:00:00,1.6565,1.6565,1.656,1.6563,3554399987.0
2007-05-22 14:05:00,1.6563,1.6563,1.65615,1.6563,4824899978.0
2007-05-22 14:10:00,1.6563,1.6565,1.656,1.65605,5693899969.0
2007-05-22 14:15:00,1.65605,1.6562,1.6559,1.656,6899699984.0
2007-05-22 14:20:00,1.6561,1.6562,1.656,1.6562,5978800004.0
2007-05-22 14:25:00,1.6562,1.6564,1.6561,1.6561,4342199980.0
2007-05-22 14:30:00,1.6561,1.6562,1.65595,1.6561,3895499997.0
2007-05-22 14:35:00,1.6561,1.6564,1.6561,1.6563,2606799995.0
2007-05-22 14:40:00,1.6563,1.6563,1.65605,1.65615,1554700007.0
2007-05-22 14:45:00,1.6562,1.6562,1.6559,1.656,3542699965.0
2007-05-22 14:50:00,1.656,1.6561,1.65595,1.6561,2547099987.0
2007-05-22 14:55:00,1.6561,1.6561,1.6557,1.65575,1805099993.0
2007-05-22 15:00:00,1.65575,1.6558,1.65555,1.6557,5081100038.0
2007-05-22 15:05:00,1.6557,1.6558,1.65521,1.6557,1197800008.0
2007-05-22 15:10:00,1.6557,1.6558,1.6556,1.6557,804600003.0
2007-05-22 15:15:00,1.6557,1.6558,1.6556,1.6557,2152700017.0
2007-05-22 15:20:00,1.65565,1.6557,1.65545,1.6556,2951800000.0
2007-05-22 15:25:00,1.6557,1.6557,1.6555,1.6556,1398700010.0
2007-05-22 15:30:00,1.65555,1.6557,1.6554,1.6555,1591799993.0
2007-05-22 15:35:00,1.6555,1.6556,1.6554,1.6555,1923400002.0
2007-05-22 15:40:00,1.6555,1.6556,1.65535,1.6555,1395500006.0
2007-05-22 15:45:00,1.6555,1.6557,1.65545,1.6556,2560100007.0
2007-05-22 15:50:00,1.6556,1.6557,1.6555,1.6556,1752399996.0
2007-05-22 15:55:00,1.6556,1.6556,1.6555,1.6556,1441899998.0
2007-05-22 16:00:00,1.6556,1.6557,1.6554,1.65545,4146000010.0
2007-05-22 16:05:00,1.6555,1.6558,1.6555,1.6556,3479599999.0
2007-05-22 16:10:00,1.6556,1.6559,1.65555,1.6559,3389999961.0
2007-05-22 16:15:00,1.656,1.6562,1.6559,1.65615,6630600019.0
2007-05-22 16:20:00,1.6562,1.6562,1.65595,1.6562,4436699983.0
2007-05-22 16:25:00,1.6562,1.6562,1.65595,1.6562,4917599975.0
2007-05-22 16:30:00,1.6562,1.6562,1.65595,1.6562,2542000004.0
2007-05-22 16:35:00,1.6562,1.6562,1.6559,1.656,1085400000.0
2007-05-22 16:40:00,1.656,1.656,1.65575,1.65585,1616599993.0
2007-05-22 16:45:00,1.6559,1.656,1.6555,1.6556,3467000015.0
2007-05-22 16:50:00,1.6556,1.656,1.6555,1.656,4590699984.0
2007-05-22 16:55:00,1.656,1.656,1.6558,1.65585,3927000024.0
2007-05-22 17:00:00,1.65585,1.6561,1.65585,1.6561,3936199990.0
2007-05-22 17:05:00,1.65605,1.6562,1.656,1.6562,3407400001.0
2007-05-22 17:10:00,1.6562,1.6563,1.65605,1.6562,1594399999.0
2007-05-22 17:15:00,1.6562,1.6562,1.65595,1.6561,882400003.0
2007-05-22 17:20:00,1.6561,1.6564,1.6561,1.6562,2921800024.0
2007-05-22 17:25:00,1.6562,1.6562,1.65575,1.6559,5128200019.0
2007-05-22 17:30:00,1.6559,1.6562,1.65585,1.6561,1780100003.0
2007-05-22 17:35:00,1.6561,1.65625,1.656,1.6562,2225099991.0
2007-05-22 17:40:00,1.6562,1.6563,1.6561,1.6562,2047099999.0
2007-05-22 17:45:00,1.6562,1.6562,1.65605,1.65605,1743000008.0
2007-05-22 17:50:00,1.6561,1.6563,1.65555,1.6561,2260800000.0
2007-05-22 17:55:00,1.6562,1.6562,1.65585,1.65595,5153499980.0
2007-05-22 18:00:00,1.6561,1.6562,1.6534,1.6538,7928900010.0
2007-05-22 18:05:00,1.6537,1.6538,1.6532,1.6536,4253499999.0
2007-05-22 18:10:00,1.6536,1.6541,1.6536,1.65375,4075500002.0
2007-05-22 18:15:00,1.65375,1.6541,1.6536,1.6539,4372100007.0
2007-05-22 18:20:00,1.6539,1.6542,1.6539,1.6541,2994000009.0
2007-05-22 18:25:00,1.6541,1.6543,1.6538,1.6538,2700700009.0
2007-05-22 18:30:00,1.65385,1.6542,1.65355,1.6536,3539100024.0
2007-05-22 18:35:00,1.6536,1.654,1.65355,1.65395,2524000000.0
2007-05-22 18:40:00,1.654,1.654,1.6539,1.6539,1763900023.0
2007-05-22 18:45:00,1.6539,1.6542,1.6539,1.6542,4751099978.0
2007-05-22 18:50:00,1.6541,1.6542,1.6536,1.6537,4931200021.0
2007-05-22 18:55:00,1.6537,1.6537,1.65355,1.6536,2247500009.0
2007-05-22 19:00:00,1.6536,1.6538,1.65345,1.6538,5494300002.0
2007-05-22 19:05:00,1.65375,1.6541,1.65365,1.6538,5756499954.0
2007-05-22 19:10:00,1.6538,1.6539,1.65365,1.6537,5618499977.0
2007-05-22 19:15:00,1.6537,1.6538,1.65345,1.65345,3858799998.0
2007-05-22 19:20:00,1.6535,1.6536,1.65345,1.6535,1003800002.0
2007-05-22 19:25:00,1.6535,1.6535,1.653,1.6531,1692799990.0
2007-05-22 19:30:00,1.6531,1.6534,1.653,1.6533,1758100000.0
2007-05-22 19:35:00,1.65325,1.6534,1.65315,1.6533,2781299978.0
2007-05-22 19:40:00,1.6533,1.6533,1.65315,1.6533,1465599993.0
2007-05-22 19:45:00,1.6533,1.6534,1.6533,1.6534,2476999990.0
2007-05-22 19:50:00,1.6534,1.6537,1.6534,1.6536,2002600006.0
2007-05-22 19:55:00,1.6536,1.6537,1.65294,1.6537,1814700010.0
2007-05-22 20:00:00,1.6536,1.6538,1.6535,1.6537,4584900001.0
2007-05-22 20:05:00,1.6537,1.6537,1.6537,1.6537,792399996.0
2007-05-22 20:10:00,1.6537,1.6539,1.6536,1.6538,4338700007.0
2007-05-22 20:15:00,1.6538,1.654,1.6537,1.654,2891299989.0
2007-05-22 20:20:00,1.654,1.6541,1.6539,1.654,3093500000.0
2007-05-22 20:25:00,1.6541,1.6541,1.65377,1.6541,417200000.0
2007-05-22 20:30:00,1.65397,1.6541,1.65356,1.65405,833300000.0
2007-05-22 20:35:00,1.65378,1.6541,1.65367,1.6539,1304799997.0
2007-05-22 20:40:00,1.6539,1.654,1.6537,1.654,3966199992.0
2007-05-22 20:45:00,1.654,1.6541,1.65375,1.65387,3093199990.0
2007-05-22 20:50:00,1.65405,1.6543,1.65373,1.6543,1162300008.0
2007-05-22 20:55:00,1.6543,1.6543,1.65405,1.6541,2151499983.0
2007-05-22 21:00:00,1.6541,1.6542,1.65383,1.6541,1520099984.0
2007-05-22 21:05:00,1.6541,1.6542,1.65395,1.6541,1663399992.0
2007-05-22 21:10:00,1.65405,1.6545,1.654,1.6545,1684699992.0
2007-05-22 21:15:00,1.6545,1.6545,1.65412,1.6543,3149200003.0
2007-05-22 21:20:00,1.6543,1.6545,1.65415,1.6545,3899100040.0
2007-05-22 21:25:00,1.6545,1.6545,1.6542,1.6543,1047900002.0
2007-05-22 21:30:00,1.65425,1.6543,1.65415,1.6542,1605599986.0
2007-05-22 21:35:00,1.6542,1.6543,1.65415,1.6542,2780999999.0
2007-05-22 21:40:00,1.6542,1.6542,1.65415,1.6542,1204099979.0
2007-05-22 21:45:00,1.65419,1.6543,1.65371,1.6542,1246699999.0
2007-05-22 21:50:00,1.6542,1.6543,1.65415,1.6542,2289199991.0
2007-05-22 21:55:00,1.6542,1.6543,1.6538,1.6539,2653100016.0
2007-05-22 22:00:00,1.65385,1.6539,1.6535,1.6536,4530400000.0
2007-05-22 22:05:00,1.6536,1.6538,1.6532,1.6533,2153000001.0
2007-05-22 22:10:00,1.6533,1.6534,1.6531,1.6533,3746499997.0
2007-05-22 22:15:00,1.6533,1.6536,1.65325,1.6535,1399599992.0
2007-05-22 22:20:00,1.6535,1.6535,1.6533,1.65345,2458700003.0
2007-05-22 22:25:00,1.65335,1.6537,1.65296,1.6535,1797599999.0
2007-05-22 22:30:00,1.6535,1.6536,1.6534,1.6534,1166899993.0
2007-05-22 22:35:00,1.6535,1.6536,1.6535,1.6536,502899996.0
2007-05-22 22:40:00,1.6536,1.6536,1.65323,1.6535,229499998.0
2007-05-22 22:45:00,1.65325,1.6536,1.65323,1.65355,713599995.0
2007-05-22 22:50:00,1.65355,1.6537,1.65355,1.6536,267000001.0
2007-05-22 22:55:00,1.6536,1.654,1.6535,1.6537,2048099992.0
2007-05-22 23:00:00,1.6538,1.654,1.6535,1.6538,1347800001.0
2007-05-22 23:05:00,1.6539,1.6539,1.6536,1.6536,376800000.0
2007-05-22 23:10:00,1.6536,1.6536,1.6533,1.6534,1543500001.0
2007-05-22 23:15:00,1.6534,1.6535,1.65287,1.6535,430300000.0
2007-05-22 23:20:00,1.65323,1.6535,1.65294,1.6534,411600000.0
2007-05-22 23:25:00,1.6533,1.6535,1.6532,1.6535,1113199999.0
2007-05-22 23:30:00,1.6535,1.6536,1.65317,1.6535,1034799998.0
2007-05-22 23:35:00,1.6536,1.6536,1.6534,1.6534,611000000.0
2007-05-22 23:40:00,1.6534,1.65415,1.65317,1.6537,1059099997.0
2007-05-22 23:45:00,1.6537,1.65405,1.6537,1.6539,1862999987.0
2007-05-22 23:50:00,1.6539,1.6539,1.6538,1.6539,440200000.0
2007-05-22 23:55:00,1.6539,1.6539,1.65365,1.6537,1376700026.0
2007-05-23 00:00:00,1.6537,1.6539,1.65355,1.6537,1120800010.0
2007-05-23 00:05:00,1.65354,1.6537,1.65317,1.6537,481199992.0
2007-05-23 00:10:00,1.6537,1.6538,1.65327,1.6537,667400003.0
2007-05-23 00:15:00,1.6537,1.6537,1.65313,1.65355,632199999.0
2007-05-23 00:20:00,1.6536,1.6537,1.65342,1.6537,348499997.0
2007-05-23 00:25:00,1.6536,1.6537,1.6535,1.6535,808900012.0
2007-05-23 00:30:00,1.65355,1.6536,1.65333,1.6536,312400004.0
2007-05-23 00:35:00,1.65301,1.6536,1.65295,1.65332,1376600010.0
2007-05-23 00:40:00,1.65344,1.6537,1.65327,1.6536,2653600012.0
2007-05-23 00:45:00,1.65342,1.6539,1.65335,1.6537,2935400013.0
2007-05-23 00:50:00,1.6537,1.6542,1.65365,1.654,4356800024.0
2007-05-23 00:55:00,1.654,1.6542,1.6539,1.6542,1418600002.0
2007-05-23 01:00:00,1.65415,1.6542,1.6535,1.65371,2955900013.0
2007-05-23 01:05:00,1.654,1.6546,1.654,1.65455,642199995.0
2007-05-23 01:10:00,1.6546,1.65465,1.65358,1.6544,1270099997.0
2007-05-23 01:15:00,1.6544,1.65465,1.65435,1.65455,480499995.0
2007-05-23 01:20:00,1.65441,1.6546,1.65415,1.65455,661799997.0
2007-05-23 01:25:00,1.6545,1.6545,1.65383,1.6545,1930200006.0
2007-05-23 01:30:00,1.6545,1.65451,1.65365,1.65438,922000004.0
2007-05-23 01:35:00,1.6545,1.6545,1.65395,1.65444,631600009.0
2007-05-23 01:40:00,1.6545,1.65455,1.65386,1.6545,1173199987.0
2007-05-23 01:45:00,1.6545,1.6547,1.65445,1.6545,1877600000.0
2007-05-23 01:50:00,1.6545,1.65465,1.65392,1.65465,443199998.0
2007-05-23 01:55:00,1.65465,1.65475,1.6545,1.6546,1049699998.0
2007-05-23 02:00:00,1.65465,1.6547,1.6542,1.6544,2485800021.0
2007-05-23 02:05:00,1.6543,1.6544,1.65375,1.6542,371600002.0
2007-05-23 02:10:00,1.6539,1.6544,1.6539,1.6539,2475999994.0
2007-05-23 02:15:00,1.6539,1.6539,1.653,1.6531,2670100017.0
2007-05-23 02:20:00,1.6532,1.65365,1.653,1.6532,5948600055.0
2007-05-23 02:25:00,1.6532,1.6533,1.6531,1.65315,2198200012.0
2007-05-23 02:30:00,1.6532,1.6532,1.653,1.65305,1279399996.0
2007-05-23 02:35:00,1.6531,1.6532,1.65295,1.653,1409000005.0
2007-05-23 02:40:00,1.653,1.6532,1.6529,1.653,1245400004.0
2007-05-23 02:45:00,1.653,1.6532,1.6529,1.6532,2439000016.0
2007-05-23 02:50:00,1.6532,1.6532,1.6531,1.6532,1165900002.0
2007-05-23 02:55:00,1.6532,1.65325,1.6531,1.6532,4299500002.0
2007-05-23 03:00:00,1.6532,1.6534,1.6531,1.6534,3215100000.0
2007-05-23 03:05:00,1.65335,1.65345,1.6531,1.6531,3286300004.0
2007-05-23 03:10:00,1.6531,1.6533,1.6531,1.65325,2263200016.0
2007-05-23 03:15:00,1.65325,1.6533,1.6531,1.65315,500799999.0
2007-05-23 03:20:00,1.6531,1.6533,1.65281,1.65285,1004500007.0
2007-05-23 03:25:00,1.6532,1.6533,1.65315,1.6532,343799997.0
2007-05-23 03:30:00,1.65315,1.6534,1.65315,1.65335,2352300015.0
2007-05-23 03:35:00,1.65335,1.6535,1.65325,1.6534,1043699999.0
2007-05-23 03:40:00,1.6534,1.6536,1.6534,1.6535,980600002.0
2007-05-23 03:45:00,1.6535,1.65365,1.6534,1.65345,1270799999.0
2007-05-23 03:50:00,1.6535,1.65365,1.65316,1.65365,618099997.0
2007-05-23 03:55:00,1.65365,1.65365,1.65274,1.6535,579000000.0
2007-05-23 04:00:00,1.65355,1.65375,1.6535,1.6537,1200600000.0
2007-05-23 04:05:00,1.65365,1.6538,1.65345,1.6535,1700900003.0
2007-05-23 04:10:00,1.6535,1.6536,1.65318,1.6536,2068599994.0
2007-05-23 04:15:00,1.6536,1.65375,1.65319,1.65375,413300001.0
2007-05-23 04:20:00,1.65375,1.65375,1.65293,1.65332,1111500009.0
2007-05-23 04:25:00,1.6537,1.6537,1.65294,1.65345,1793600008.0
2007-05-23 04:30:00,1.6537,1.65375,1.65317,1.6534,1457100012.0
2007-05-23 04:35:00,1.6537,1.65415,1.65345,1.654,3222500033.0
2007-05-23 04:40:00,1.654,1.6544,1.654,1.65425,4530400050.0
2007-05-23 04:45:00,1.65425,1.6545,1.65344,1.65429,3347300082.0
2007-05-23 04:50:00,1.6544,1.6544,1.6542,1.6543,1463899992.0
2007-05-23 04:55:00,1.6543,1.6545,1.65425,1.65445,1075700009.0
2007-05-23 05:00:00,1.6545,1.6545,1.65425,1.6544,2520799990.0
2007-05-23 05:05:00,1.654,1.6544,1.654,1.65425,3653700001.0
2007-05-23 05:10:00,1.65425,1.6543,1.6538,1.65387,2301899995.0
2007-05-23 05:15:00,1.6543,1.6543,1.654,1.6542,2995099999.0
2007-05-23 05:20:00,1.6541,1.6542,1.6534,1.6541,2292500013.0
2007-05-23 05:25:00,1.6541,1.6543,1.654,1.65415,1064600005.0
2007-05-23 05:30:00,1.65425,1.6543,1.6541,1.6542,1819499997.0
2007-05-23 05:35:00,1.6542,1.6542,1.65373,1.65373,1012399991.0
2007-05-23 05:40:00,1.6542,1.6544,1.6542,1.6543,3031799968.0
2007-05-23 05:45:00,1.6543,1.6543,1.65405,1.6541,1417000002.0
2007-05-23 05:50:00,1.6541,1.6543,1.6541,1.6542,1393899997.0
2007-05-23 05:55:00,1.6542,1.6542,1.65405,1.6542,1917400005.0
2007-05-23 06:00:00,1.6542,1.65425,1.65405,1.6542,3098900014.0
2007-05-23 06:05:00,1.6542,1.6542,1.654,1.654,5723599996.0
2007-05-23 06:10:00,1.654,1.6542,1.6538,1.654,3226100023.0
2007-05-23 06:15:00,1.65405,1.6542,1.65405,1.6542,2533800005.0
2007-05-23 06:20:00,1.6542,1.6543,1.65366,1.6541,2481200037.0
2007-05-23 06:25:00,1.6542,1.6542,1.65348,1.6541,889699988.0
2007-05-23 06:30:00,1.6541,1.6542,1.65369,1.65387,1466700000.0
2007-05-23 06:35:00,1.6538,1.6542,1.65356,1.6541,1637500025.0
2007-05-23 06:40:00,1.65395,1.6542,1.65353,1.6542,1916400017.0
2007-05-23 06:45:00,1.6542,1.6542,1.65377,1.6541,327000003.0
2007-05-23 06:50:00,1.6541,1.6543,1.6541,1.65415,1301800011.0
2007-05-23 06:55:00,1.65415,1.6544,1.65377,1.6543,1533799978.0
2007-05-23 07:00:00,1.6543,1.6544,1.6542,1.6543,681299992.0
2007-05-23 07:05:00,1.6543,1.6543,1.65415,1.6542,1479799991.0
2007-05-23 07:10:00,1.6542,1.6543,1.6541,1.6543,1022800011.0
2007-05-23 07:15:00,1.6543,1.6544,1.65369,1.6543,642200001.0
2007-05-23 07:20:00,1.6543,1.6544,1.6541,1.6543,1994400014.0
2007-05-23 07:25:00,1.6543,1.6543,1.6541,1.6541,3162400040.0
2007-05-23 07:30:00,1.6542,1.6543,1.65415,1.6542,1783200000.0
2007-05-23 07:35:00,1.6542,1.6543,1.65415,1.6542,773500005.0
2007-05-23 07:40:00,1.6542,1.6544,1.6542,1.6542,1665900005.0
2007-05-23 07:45:00,1.6542,1.6547,1.6542,1.6546,1565600002.0
2007-05-23 07:50:00,1.6546,1.6547,1.6542,1.6542,3297700006.0
2007-05-23 07:55:00,1.6542,1.6544,1.6542,1.65425,1263099998.0
2007-05-23 08:00:00,1.65425,1.6544,1.6541,1.6542,1862499998.0
2007-05-23 08:05:00,1.6542,1.6543,1.654,1.65405,2570700002.0
2007-05-23 08:10:00,1.65405,1.65415,1.65365,1.65375,1981299996.0
2007-05-23 08:15:00,1.65375,1.65375,1.65315,1.6533,2237399997.0
2007-05-23 08:20:00,1.6533,1.6533,1.6528,1.65295,3513999993.0
2007-05-23 08:25:00,1.653,1.653,1.65225,1.6526,3350000000.0
2007-05-23 08:30:00,1.6526,1.6533,1.65235,1.6531,5113099956.0
2007-05-23 08:35:00,1.6531,1.6531,1.6523,1.65245,1488899999.0
2007-05-23 08:40:00,1.65245,1.6528,1.6524,1.6527,2722399984.0
2007-05-23 08:45:00,1.6527,1.6527,1.65245,1.6527,2316999989.0
2007-05-23 08:50:00,1.6527,1.6527,1.65235,1.6524,1924699985.0
2007-05-23 08:55:00,1.6524,1.6524,1.65135,1.6516,4009899995.0
2007-05-23 09:00:00,1.6516,1.65175,1.6512,1.65155,3009300003.0
2007-05-23 09:05:00,1.65155,1.65165,1.65125,1.65145,5561700006.0
2007-05-23 09:10:00,1.6515,1.65235,1.65125,1.6515,4655400005.0
2007-05-23 09:15:00,1.6514,1.6515,1.6505,1.6507,3662199995.0
2007-05-23 09:20:00,1.6507,1.6514,1.65055,1.651,2501999998.0
2007-05-23 09:25:00,1.651,1.651,1.65055,1.6507,4004700007.0
2007-05-23 09:30:00,1.6506,1.6508,1.6504,1.65055,3309400018.0
2007-05-23 09:35:00,1.65055,1.6507,1.6505,1.6506,2638999996.0
2007-05-23 09:40:00,1.6506,1.6511,1.65055,1.6511,1754400007.0
2007-05-23 09:45:00,1.6511,1.6513,1.65085,1.6512,5425799998.0
2007-05-23 09:50:00,1.6512,1.6514,1.651,1.65125,5668900022.0
2007-05-23 09:55:00,1.65115,1.6514,1.6509,1.65125,2379999997.0
2007-05-23 10:00:00,1.65125,1.6513,1.651,1.6512,2645699989.0
2007-05-23 10:05:00,1.65115,1.6513,1.65115,1.6512,4391200009.0
2007-05-23 10:10:00,1.6512,1.6514,1.65115,1.6514,2306400012.0
2007-05-23 10:15:00,1.65135,1.6514,1.6512,1.65125,1134799996.0
2007-05-23 10:20:00,1.6513,1.6515,1.6512,1.6514,2349099985.0
2007-05-23 10:25:00,1.6514,1.6518,1.65135,1.65165,4434699958.0
2007-05-23 10:30:00,1.6516,1.65165,1.65125,1.6513,2047300010.0
2007-05-23 10:35:00,1.6513,1.6518,1.6512,1.65165,2716299998.0
2007-05-23 10:40:00,1.6516,1.6517,1.65145,1.6517,4818899982.0
2007-05-23 10:45:00,1.6517,1.6517,1.65125,1.6513,4593100002.0
2007-05-23 10:50:00,1.6513,1.6516,1.6512,1.6516,5763099981.0
2007-05-23 10:55:00,1.6515,1.6517,1.65145,1.6516,3752399997.0
2007-05-23 11:00:00,1.6516,1.6516,1.65145,1.65145,923899995.0
2007-05-23 11:05:00,1.6515,1.6517,1.65145,1.6516,3973999981.0
2007-05-23 11:10:00,1.65155,1.6522,1.65155,1.65175,3483599948.0
2007-05-23 11:15:00,1.65175,1.6518,1.65165,1.6518,1017400001.0
2007-05-23 11:20:00,1.65175,1.6524,1.65175,1.65215,2094100008.0
2007-05-23 11:25:00,1.6521,1.6522,1.6518,1.6521,4389600022.0
2007-05-23 11:30:00,1.6521,1.6522,1.652,1.6522,1301999996.0
2007-05-23 11:35:00,1.65215,1.6524,1.65215,1.6523,3117699988.0
2007-05-23 11:40:00,1.6523,1.6523,1.65205,1.6521,2656299974.0
2007-05-23 11:45:00,1.6521,1.6522,1.652,1.6521,1113199999.0
2007-05-23 11:50:00,1.6521,1.6522,1.65195,1.6521,6061299973.0
2007-05-23 11:55:00,1.6521,1.6522,1.65195,1.6521,2157799998.0
2007-05-23 12:00:00,1.6521,1.6521,1.6517,1.6518,2845700000.0
2007-05-23 12:05:00,1.6518,1.6519,1.65175,1.6518,1892799993.0
2007-05-23 12:10:00,1.6518,1.6519,1.65165,1.6518,2954700008.0
2007-05-23 12:15:00,1.6518,1.652,1.6516,1.652,3056800002.0
2007-05-23 12:20:00,1.652,1.6523,1.6519,1.6523,2795699982.0
2007-05-23 12:25:00,1.6523,1.6524,1.6522,1.65235,767800000.0
2007-05-23 12:30:00,1.65235,1.6524,1.6522,1.6524,959900000.0
2007-05-23 12:35:00,1.6524,1.6524,1.6521,1.6523,1771699996.0
2007-05-23 12:40:00,1.65225,1.6527,1.65225,1.6526,3186900024.0
2007-05-23 12:45:00,1.6526,1.6527,1.6525,1.6527,2133800004.0
2007-05-23 12:50:00,1.6527,1.6528,1.6526,1.6527,1762900001.0
2007-05-23 12:55:00,1.6527,1.6534,1.6526,1.6534,3415799963.0
2007-05-23 13:00:00,1.6534,1.6534,1.6528,1.6529,2626799996.0
2007-05-23 13:05:00,1.6529,1.65305,1.6526,1.6527,2872499976.0
2007-05-23 13:10:00,1.6528,1.6528,1.6526,1.6527,4240300013.0
2007-05-23 13:15:00,1.6527,1.6528,1.6526,1.6526,4759000006.0
2007-05-23 13:20:00,1.6527,1.6529,1.65265,1.6529,2858600022.0
2007-05-23 13:25:00,1.6529,1.653,1.6526,1.6529,3212399982.0
2007-05-23 13:30:00,1.6528,1.6529,1.6527,1.6528,3313899999.0
2007-05-23 13:35:00,1.6529,1.6531,1.65265,1.65295,6665999988.0
2007-05-23 13:40:00,1.65295,1.6531,1.65275,1.6528,3237700006.0
2007-05-23 13:45:00,1.6529,1.6533,1.6527,1.6533,4396100007.0
2007-05-23 13:50:00,1.6532,1.6543,1.6532,1.6542,7761199993.0
2007-05-23 13:55:00,1.65415,1.6542,1.65345,1.6538,6950222403.0
2007-05-23 14:00:00,1.6537,1.6538,1.6532,1.6534,8614500039.0
2007-05-23 14:05:00,1.6533,1.6538,1.6531,1.6538,9299000035.0
2007-05-23 14:10:00,1.65375,1.6539,1.65345,1.6537,3739500013.0
2007-05-23 14:15:00,1.6537,1.6537,1.65325,1.6534,4909500019.0
2007-05-23 14:20:00,1.6534,1.65355,1.65325,1.65325,4422899958.0
2007-05-23 14:25:00,1.6533,1.6534,1.6527,1.6528,5784700015.0
2007-05-23 14:30:00,1.6526,1.6531,1.6526,1.653,4896899993.0
2007-05-23 14:35:00,1.653,1.6533,1.6529,1.65315,6474599944.0
2007-05-23 14:40:00,1.6532,1.6534,1.653,1.65325,6129300038.0
2007-05-23 14:45:00,1.6532,1.6536,1.6532,1.65345,3773700011.0
2007-05-23 14:50:00,1.6536,1.6536,1.6532,1.6534,9469299938.0
2007-05-23 14:55:00,1.65335,1.6534,1.6532,1.6533,7528100023.0
2007-05-23 15:00:00,1.6534,1.6534,1.65325,1.65335,6621200101.0
2007-05-23 15:05:00,1.6534,1.6537,1.6534,1.6536,4934899939.0
2007-05-23 15:10:00,1.6536,1.65385,1.6536,1.65385,3136099960.0
2007-05-23 15:15:00,1.6538,1.6538,1.65355,1.6537,4050299997.0
2007-05-23 15:20:00,1.65365,1.65375,1.65355,1.6537,2916699993.0
2007-05-23 15:25:00,1.6537,1.6537,1.65345,1.6536,1424099996.0
2007-05-23 15:30:00,1.6536,1.65385,1.6533,1.65385,3389299981.0
2007-05-23 15:35:00,1.65385,1.6539,1.6535,1.65355,5828100004.0
2007-05-23 15:40:00,1.6535,1.6536,1.65285,1.65295,2286400001.0
2007-05-23 15:45:00,1.653,1.6533,1.65285,1.65305,7051399963.0
2007-05-23 15:50:00,1.653,1.6533,1.653,1.6532,5622100018.0
2007-05-23 15:55:00,1.6532,1.6535,1.65315,1.6534,3536199977.0
2007-05-23 16:00:00,1.6534,1.6536,1.65335,1.6535,5856299978.0
2007-05-23 16:05:00,1.6535,1.6536,1.6534,1.6534,4452399977.0
2007-05-23 16:10:00,1.6534,1.6535,1.6533,1.65345,2922799986.0
2007-05-23 16:15:00,1.65345,1.6535,1.6533,1.6533,2242099999.0
2007-05-23 16:20:00,1.65335,1.6535,1.65325,1.6534,2451199991.0
2007-05-23 16:25:00,1.6534,1.6535,1.6527,1.653,2513599993.0
2007-05-23 16:30:00,1.6529,1.6532,1.6529,1.6531,2428899984.0
2007-05-23 16:35:00,1.6531,1.6532,1.6529,1.653,1631699987.0
2007-05-23 16:40:00,1.653,1.6531,1.65285,1.6529,2661200006.0
2007-05-23 16:45:00,1.6529,1.653,1.65255,1.6527,3003400004.0
2007-05-23 16:50:00,1.6527,1.6529,1.6526,1.6527,1765299998.0
2007-05-23 16:55:00,1.6527,1.6531,1.65245,1.6531,4336799997.0
2007-05-23 17:00:00,1.6532,1.6533,1.65295,1.6533,5185100018.0
2007-05-23 17:05:00,1.65325,1.65355,1.65325,1.65345,4785100005.0
2007-05-23 17:10:00,1.6535,1.6536,1.65335,1.6534,5399999928.0
2007-05-23 17:15:00,1.6534,1.6534,1.65315,1.6532,2301599996.0
2007-05-23 17:20:00,1.6532,1.6532,1.653,1.6531,2106399985.0
2007-05-23 17:25:00,1.6531,1.6532,1.65295,1.6531,2150700016.0
2007-05-23 17:30:00,1.6531,1.6531,1.65295,1.653,3272899999.0
2007-05-23 17:35:00,1.653,1.65315,1.65295,1.65315,1327100000.0
2007-05-23 17:40:00,1.65315,1.6532,1.65305,1.6532,649099999.0
2007-05-23 17:45:00,1.65315,1.65315,1.65216,1.65285,4149399976.0
2007-05-23 17:50:00,1.6529,1.6533,1.6528,1.6532,1677000003.0
2007-05-23 17:55:00,1.6532,1.6539,1.6532,1.6537,1759400015.0
2007-05-23 18:00:00,1.65365,1.6537,1.65325,1.6535,2840700007.0
2007-05-23 18:05:00,1.6535,1.6536,1.6534,1.65345,3583900008.0
2007-05-23 18:10:00,1.65345,1.65355,1.65325,1.65325,1270399994.0
2007-05-23 18:15:00,1.6533,1.6533,1.6529,1.65295,3618500016.0
2007-05-23 18:20:00,1.65295,1.6533,1.6527,1.6531,3223100011.0
2007-05-23 18:25:00,1.6532,1.6533,1.65305,1.65305,4050600009.0
2007-05-23 18:30:00,1.65305,1.6532,1.65295,1.65315,3782099990.0
2007-05-23 18:35:00,1.65305,1.6531,1.653,1.6531,4491999981.0
2007-05-23 18:40:00,1.6531,1.6532,1.65244,1.65279,1863900016.0
2007-05-23 18:45:00,1.6531,1.6533,1.653,1.6531,5198499974.0
2007-05-23 18:50:00,1.65305,1.6535,1.65295,1.6533,2903399990.0
2007-05-23 18:55:00,1.6533,1.6533,1.6531,1.6532,882199996.0
2007-05-23 19:00:00,1.65311,1.6533,1.65255,1.6532,3528100002.0
2007-05-23 19:05:00,1.65315,1.6533,1.6529,1.6531,4340299996.0
2007-05-23 19:10:00,1.6531,1.6536,1.6531,1.6536,3843799999.0
2007-05-23 19:15:00,1.6536,1.6538,1.65335,1.65375,4511499991.0
2007-05-23 19:20:00,1.6538,1.6539,1.65335,1.6537,3968500012.0
2007-05-23 19:25:00,1.6537,1.6537,1.6534,1.6535,7005299946.0
2007-05-23 19:30:00,1.65345,1.6539,1.65335,1.6537,6985199960.0
2007-05-23 19:35:00,1.6537,1.6541,1.6537,1.654,7721699983.0
2007-05-23 19:40:00,1.654,1.654,1.6537,1.65385,4008000000.0
2007-05-23 19:45:00,1.6539,1.6539,1.65375,1.6538,3583899980.0
2007-05-23 19:50:00,1.6538,1.654,1.6535,1.6536,4125100013.0
2007-05-23 19:55:00,1.6537,1.6538,1.6534,1.6536,6875799971.0
2007-05-23 20:00:00,1.6536,1.6537,1.6532,1.6532,5291999978.0
2007-05-23 20:05:00,1.6534,1.6538,1.6533,1.6535,5722399919.0
2007-05-23 20:10:00,1.6535,1.6536,1.6531,1.6531,4649399995.0
2007-05-23 20:15:00,1.6532,1.6534,1.653,1.6531,6337699917.0
2007-05-23 20:20:00,1.6531,1.6531,1.6524,1.65255,7635600042.0
2007-05-23 20:25:00,1.65255,1.65255,1.6521,1.6524,5871999971.0
2007-05-23 20:30:00,1.6525,1.6525,1.6522,1.6523,3597399994.0
2007-05-23 20:35:00,1.6523,1.6523,1.6521,1.6523,5873099988.0
2007-05-23 20:40:00,1.6523,1.6523,1.652,1.65205,737599995.0
2007-05-23 20:45:00,1.6521,1.6524,1.65205,1.6524,853700001.0
2007-05-23 20:50:00,1.6524,1.6524,1.65152,1.65187,2005799992.0
2007-05-23 20:55:00,1.6521,1.6524,1.652,1.6523,2264299982.0
2007-05-23 21:00:00,1.6522,1.65245,1.6521,1.6523,3090000007.0
2007-05-23 21:05:00,1.6523,1.6523,1.6521,1.6522,1976899985.0
2007-05-23 21:10:00,1.6522,1.6522,1.652,1.6522,3516299968.0
2007-05-23 21:15:00,1.6522,1.6522,1.65205,1.6521,6683100076.0
2007-05-23 21:20:00,1.6521,1.6522,1.652,1.6522,2243699995.0
2007-05-23 21:25:00,1.6522,1.6523,1.65158,1.65172,2359600006.0
2007-05-23 21:30:00,1.6521,1.6522,1.652,1.6521,1058700007.0
2007-05-23 21:35:00,1.6521,1.6522,1.65195,1.6521,2285699993.0
2007-05-23 21:40:00,1.6521,1.6521,1.65195,1.652,1174299990.0
2007-05-23 21:45:00,1.652,1.6521,1.65175,1.65205,5378900061.0
2007-05-23 21:50:00,1.6521,1.6523,1.652,1.6522,2318100012.0
2007-05-23 21:55:00,1.6522,1.6524,1.6522,1.6523,1515399996.0
2007-05-23 22:00:00,1.6524,1.6524,1.65141,1.65164,1443500004.0
2007-05-23 22:05:00,1.6523,1.6523,1.6518,1.6521,4253999999.0
2007-05-23 22:10:00,1.6521,1.6521,1.6517,1.652,5799400000.0
2007-05-23 22:15:00,1.652,1.6521,1.6519,1.6521,4377199929.0
2007-05-23 22:20:00,1.65205,1.6523,1.65205,1.6522,1451000006.0
2007-05-23 22:25:00,1.6522,1.6523,1.65215,1.6523,2435700016.0
2007-05-23 22:30:00,1.6523,1.6524,1.6522,1.6524,817099996.0
2007-05-23 22:35:00,1.6524,1.6525,1.65144,1.65225,604099996.0
2007-05-23 22:40:00,1.65225,1.6523,1.65215,1.6522,1791000005.0
2007-05-23 22:45:00,1.6523,1.6524,1.65215,1.6523,813200005.0
2007-05-23 22:50:00,1.6523,1.6524,1.6522,1.6524,1759199984.0
2007-05-23 22:55:00,1.6524,1.6526,1.652,1.6522,3681099979.0
2007-05-23 23:00:00,1.6521,1.6522,1.6519,1.6521,653099998.0
2007-05-23 23:05:00,1.6521,1.6523,1.65158,1.6518,1058399998.0
2007-05-23 23:10:00,1.6521,1.6523,1.6521,1.6521,993700003.0
2007-05-23 23:15:00,1.6521,1.6521,1.65146,1.6519,946700006.0
2007-05-23 23:20:00,1.65172,1.652,1.65157,1.6519,789200003.0
2007-05-23 23:25:00,1.6519,1.652,1.65156,1.65156,528000004.0
2007-05-23 23:30:00,1.652,1.6522,1.6516,1.65205,704100000.0
2007-05-23 23:35:00,1.652,1.6522,1.6519,1.652,747200004.0
2007-05-23 23:40:00,1.6521,1.6521,1.65182,1.6521,428500008.0
2007-05-23 23:45:00,1.65189,1.6521,1.65188,1.652,1219200016.0
2007-05-23 23:50:00,1.652,1.652,1.6518,1.652,1494599990.0
2007-05-23 23:55:00,1.65183,1.652,1.65155,1.652,836299986.0
2007-05-24 00:00:00,1.652,1.6522,1.6517,1.652,4690299962.0
2007-05-24 00:05:00,1.652,1.6521,1.6518,1.6519,2153499999.0
2007-05-24 00:10:00,1.652,1.652,1.65126,1.65188,1688599998.0
2007-05-24 00:15:00,1.6519,1.652,1.65172,1.65188,1734399996.0
2007-05-24 00:20:00,1.65157,1.6521,1.65157,1.6521,855199995.0
2007-05-24 00:25:00,1.6521,1.6521,1.652,1.6521,881700007.0
2007-05-24 00:30:00,1.6521,1.6521,1.65163,1.65205,1407399997.0
2007-05-24 00:35:00,1.6519,1.6521,1.6518,1.6519,720500011.0
2007-05-24 00:40:00,1.6519,1.652,1.65185,1.65185,55800000.0
2007-05-24 00:45:00,1.6519,1.6519,1.6518,1.6519,1445099996.0
2007-05-24 00:50:00,1.6519,1.652,1.6519,1.6519,1199799983.0
2007-05-24 00:55:00,1.6519,1.6521,1.6519,1.652,1253000001.0
2007-05-24 01:00:00,1.65195,1.652,1.65156,1.65185,2075699963.0
2007-05-24 01:05:00,1.65174,1.65194,1.65127,1.6519,1347399998.0
2007-05-24 01:10:00,1.65205,1.65205,1.65162,1.6519,3198099981.0
2007-05-24 01:15:00,1.6519,1.6519,1.65185,1.6519,2101900005.0
2007-05-24 01:20:00,1.6519,1.6519,1.6519,1.6519,1701500017.0
2007-05-24 01:25:00,1.6519,1.6519,1.65185,1.65185,476799997.0
2007-05-24 01:30:00,1.6518,1.6519,1.6517,1.65175,536900005.0
2007-05-24 01:35:00,1.6518,1.6518,1.65111,1.65133,1219099993.0
2007-05-24 01:40:00,1.6518,1.6518,1.65175,1.6518,406500016.0
2007-05-24 01:45:00,1.6518,1.652,1.6517,1.6517,1018600006.0
2007-05-24 01:50:00,1.6518,1.6521,1.6518,1.6519,3459500018.0
2007-05-24 01:55:00,1.6519,1.6519,1.65107,1.65107,395700006.0
2007-05-24 02:00:00,1.6519,1.6519,1.65168,1.6519,2414200020.0
2007-05-24 02:05:00,1.6519,1.6519,1.65136,1.6518,1163499998.0
2007-05-24 02:10:00,1.6518,1.6519,1.65175,1.6519,1786200012.0
2007-05-24 02:15:00,1.6519,1.6519,1.65109,1.65109,664600002.0
2007-05-24 02:20:00,1.6518,1.6519,1.65118,1.6515,529000000.0
2007-05-24 02:25:00,1.6518,1.6518,1.65165,1.65165,125499998.0
2007-05-24 02:30:00,1.6517,1.6517,1.65145,1.65145,172600000.0
2007-05-24 02:35:00,1.6515,1.6516,1.65145,1.65145,634300002.0
2007-05-24 02:40:00,1.6515,1.6516,1.65145,1.6515,509299999.0
2007-05-24 02:45:00,1.6515,1.6516,1.65059,1.65103,941599986.0
2007-05-24 02:50:00,1.6515,1.6515,1.65145,1.65145,161500000.0
2007-05-24 02:55:00,1.6515,1.6515,1.65145,1.6515,75300000.0
2007-05-24 03:00:00,1.6515,1.6515,1.65079,1.65095,172000001.0
2007-05-24 03:05:00,1.6515,1.6515,1.65078,1.6515,1069200001.0
2007-05-24 03:10:00,1.65101,1.6515,1.65092,1.6515,1565400002.0
2007-05-24 03:15:00,1.6515,1.6516,1.65145,1.6515,678500000.0
2007-05-24 03:20:00,1.6515,1.6516,1.65145,1.6515,634599998.0
2007-05-24 03:25:00,1.6515,1.6515,1.65084,1.6515,408300005.0
2007-05-24 03:30:00,1.6515,1.6515,1.65145,1.6515,312400003.0
2007-05-24 03:35:00,1.6515,1.6516,1.65117,1.6515,1286900001.0
2007-05-24 03:40:00,1.6515,1.6516,1.6515,1.6516,648499988.0
2007-05-24 03:45:00,1.6516,1.6517,1.6516,1.65165,358799992.0
2007-05-24 03:50:00,1.6516,1.6519,1.65127,1.65127,2010799987.0
2007-05-24 03:55:00,1.6518,1.6519,1.6516,1.6517,2814300002.0
2007-05-24 04:00:00,1.65175,1.6519,1.6516,1.6519,1739999974.0
2007-05-24 04:05:00,1.6518,1.652,1.65155,1.6517,2986299989.0
2007-05-24 04:10:00,1.6518,1.65185,1.65137,1.6517,1715899992.0
2007-05-24 04:15:00,1.6515,1.6518,1.65116,1.6516,957699995.0
2007-05-24 04:20:00,1.6516,1.6517,1.65113,1.65145,787100000.0
2007-05-24 04:25:00,1.6517,1.6519,1.65155,1.6519,1066899995.0
2007-05-24 04:30:00,1.6519,1.6519,1.6517,1.6518,393200000.0
2007-05-24 04:35:00,1.6518,1.6518,1.65106,1.6516,906499985.0
2007-05-24 04:40:00,1.6516,1.6516,1.65074,1.65121,846799992.0
2007-05-24 04:45:00,1.6516,1.6516,1.6516,1.6516,183400000.0
2007-05-24 04:50:00,1.6516,1.6516,1.65089,1.65155,156900000.0
2007-05-24 04:55:00,1.65132,1.6517,1.65115,1.6516,1091999989.0
2007-05-24 05:00:00,1.6516,1.6516,1.65103,1.6516,1820199995.0
2007-05-24 05:05:00,1.6516,1.6518,1.65101,1.65101,2116499997.0
2007-05-24 05:10:00,1.6516,1.6517,1.6513,1.6517,1100099995.0
2007-05-24 05:15:00,1.6517,1.6518,1.6516,1.6517,1732800006.0
2007-05-24 05:20:00,1.6517,1.6517,1.6516,1.6517,181599998.0
2007-05-24 05:25:00,1.6517,1.6517,1.65101,1.6516,426199999.0
2007-05-24 05:30:00,1.65165,1.6517,1.6516,1.6516,371199995.0
2007-05-24 05:35:00,1.65165,1.6518,1.6515,1.6518,782200000.0
2007-05-24 05:40:00,1.6518,1.6518,1.6516,1.6516,1428899997.0
2007-05-24 05:45:00,1.65155,1.6516,1.65155,1.6516,1437799980.0
2007-05-24 05:50:00,1.65145,1.6517,1.65124,1.6516,1194499998.0
2007-05-24 05:55:00,1.65155,1.6516,1.65155,1.6516,3599099975.0
2007-05-24 06:00:00,1.6516,1.6517,1.65099,1.65126,1438300011.0
2007-05-24 06:05:00,1.6516,1.6517,1.65122,1.65155,1189799990.0
2007-05-24 06:10:00,1.65155,1.6516,1.65078,1.6516,477100004.0
2007-05-24 06:15:00,1.65126,1.6516,1.65107,1.6516,743999976.0
2007-05-24 06:20:00,1.6516,1.6516,1.6515,1.6515,443199987.0
2007-05-24 06:25:00,1.6515,1.6516,1.6515,1.6515,108800001.0
2007-05-24 06:30:00,1.65155,1.6516,1.65064,1.6516,294999999.0
2007-05-24 06:35:00,1.6516,1.6516,1.651,1.6516,1117100008.0
2007-05-24 06:40:00,1.65147,1.6516,1.65096,1.65118,2692100004.0
2007-05-24 06:45:00,1.6516,1.6516,1.65155,1.6516,49000000.0
2007-05-24 06:50:00,1.6516,1.6516,1.65109,1.6515,620900003.0
2007-05-24 06:55:00,1.65128,1.6516,1.65085,1.65155,1304500002.0
2007-05-24 07:00:00,1.6516,1.6517,1.6515,1.6517,1118699995.0
2007-05-24 07:05:00,1.6517,1.6517,1.65127,1.6516,820099996.0
2007-05-24 07:10:00,1.6516,1.6518,1.65127,1.6517,1669699947.0
2007-05-24 07:15:00,1.6517,1.6517,1.65108,1.6516,3224899997.0
2007-05-24 07:20:00,1.65155,1.6517,1.65106,1.65112,975300016.0
2007-05-24 07:25:00,1.65135,1.65175,1.65111,1.65175,984000009.0
2007-05-24 07:30:00,1.6518,1.6518,1.65133,1.6517,891299994.0
2007-05-24 07:35:00,1.6517,1.6518,1.65165,1.65165,1556399975.0
2007-05-24 07:40:00,1.6517,1.6518,1.65165,1.65165,706399998.0
2007-05-24 07:45:00,1.6517,1.6517,1.65105,1.65132,420999996.0
2007-05-24 07:50:00,1.6517,1.6517,1.6512,1.6513,5199400019.0
2007-05-24 07:55:00,1.6513,1.6514,1.6512,1.6513,1343200008.0
2007-05-24 08:00:00,1.6513,1.6514,1.65115,1.65115,2089900016.0
2007-05-24 08:05:00,1.6512,1.6513,1.65105,1.6511,4303700011.0
2007-05-24 08:10:00,1.65105,1.6515,1.65105,1.65125,4366399975.0
2007-05-24 08:15:00,1.65125,1.6514,1.6506,1.65065,4109099993.0
2007-05-24 08:20:00,1.6507,1.6509,1.6505,1.6508,2643399988.0
2007-05-24 08:25:00,1.6508,1.6508,1.65045,1.65055,2150200001.0
2007-05-24 08:30:00,1.65055,1.6506,1.64985,1.65015,3347399997.0
2007-05-24 08:35:00,1.6502,1.6503,1.64995,1.6501,2067699999.0
2007-05-24 08:40:00,1.6501,1.6508,1.64985,1.65055,2325000001.0
2007-05-24 08:45:00,1.6506,1.65085,1.65045,1.6508,1859300000.0
2007-05-24 08:50:00,1.6508,1.651,1.65065,1.6507,1214899996.0
2007-05-24 08:55:00,1.6507,1.6508,1.65055,1.65055,1797099987.0
2007-05-24 09:00:00,1.6506,1.6511,1.65055,1.6511,1107299993.0
2007-05-24 09:05:00,1.65115,1.6519,1.651,1.6517,2416056599.0
2007-05-24 09:10:00,1.65165,1.6518,1.65135,1.65135,1798899999.0
2007-05-24 09:15:00,1.65135,1.6515,1.65085,1.651,2234900000.0
2007-05-24 09:20:00,1.6511,1.65135,1.651,1.6513,2455699993.0
2007-05-24 09:25:00,1.6513,1.6514,1.6511,1.65125,2158500002.0
2007-05-24 09:30:00,1.6513,1.6513,1.6511,1.6512,500700001.0
2007-05-24 09:35:00,1.6512,1.6512,1.6507,1.6509,2812800000.0
2007-05-24 09:40:00,1.6509,1.65125,1.65065,1.6508,2945999985.0
2007-05-24 09:45:00,1.65075,1.65085,1.6504,1.6505,4654500015.0
2007-05-24 09:50:00,1.6505,1.6508,1.65035,1.6507,3106399992.0
2007-05-24 09:55:00,1.6507,1.6516,1.6507,1.6511,4204400009.0
2007-05-24 10:00:00,1.6511,1.6514,1.6508,1.6508,5578800014.0
2007-05-24 10:05:00,1.6508,1.65085,1.6506,1.65085,5167899998.0
2007-05-24 10:10:00,1.65085,1.6511,1.65065,1.6508,3818099997.0
2007-05-24 10:15:00,1.6508,1.651,1.65075,1.65085,867100009.0
2007-05-24 10:20:00,1.6509,1.6509,1.65065,1.6507,2628000009.0
2007-05-24 10:25:00,1.6507,1.6509,1.6506,1.6509,1381400000.0
2007-05-24 10:30:00,1.6509,1.6509,1.65085,1.6509,424800000.0
2007-05-24 10:35:00,1.6509,1.6509,1.6506,1.6506,2526899990.0
2007-05-24 10:40:00,1.6506,1.6509,1.65045,1.65085,3011300005.0
2007-05-24 10:45:00,1.65085,1.6509,1.65029,1.6509,698799997.0
2007-05-24 10:50:00,1.6509,1.651,1.65055,1.6507,2346599991.0
2007-05-24 10:55:00,1.6507,1.6508,1.65055,1.6508,1260000005.0
2007-05-24 11:00:00,1.6508,1.6509,1.6508,1.6509,2009599988.0
2007-05-24 11:05:00,1.6509,1.651,1.65075,1.6508,3985899988.0
2007-05-24 11:10:00,1.6509,1.651,1.6505,1.65075,6230399997.0
2007-05-24 11:15:00,1.6508,1.6508,1.6504,1.65055,6266699988.0
2007-05-24 11:20:00,1.6506,1.6507,1.65025,1.6506,4395399991.0
2007-05-24 11:25:00,1.6506,1.6508,1.6506,1.6508,2661199981.0
2007-05-24 11:30:00,1.6508,1.6515,1.6508,1.6513,3086599999.0
2007-05-24 11:35:00,1.65125,1.6514,1.651,1.651,2500100008.0
2007-05-24 11:40:00,1.651,1.6511,1.6509,1.651,5643399991.0
2007-05-24 11:45:00,1.651,1.6515,1.651,1.6512,4829599971.0
2007-05-24 11:50:00,1.6512,1.6515,1.65115,1.6515,3613299978.0
2007-05-24 11:55:00,1.65145,1.6516,1.6514,1.6514,2138899991.0
2007-05-24 12:00:00,1.6514,1.6516,1.6513,1.6516,1754799990.0
2007-05-24 12:05:00,1.6516,1.6516,1.65145,1.65145,1471300011.0
2007-05-24 12:10:00,1.65145,1.6518,1.65145,1.6516,5375099987.0
2007-05-24 12:15:00,1.6516,1.6518,1.65125,1.6515,4567099948.0
2007-05-24 12:20:00,1.6515,1.6515,1.65135,1.6514,1317800016.0
2007-05-24 12:25:00,1.6514,1.65155,1.6513,1.6514,2859500000.0
2007-05-24 12:30:00,1.6514,1.6515,1.65125,1.6513,3745599991.0
2007-05-24 12:35:00,1.6513,1.6514,1.651,1.65105,3389999976.0
2007-05-24 12:40:00,1.65105,1.6512,1.65095,1.651,2137399994.0
2007-05-24 12:45:00,1.651,1.6512,1.6509,1.651,4162900004.0
2007-05-24 12:50:00,1.651,1.6514,1.651,1.6514,2239100004.0
2007-05-24 12:55:00,1.6514,1.6515,1.6512,1.6513,2576000007.0
2007-05-24 13:00:00,1.65125,1.6515,1.651,1.6514,3537600019.0
2007-05-24 13:05:00,1.6514,1.6516,1.6513,1.6515,1158800004.0
2007-05-24 13:10:00,1.6515,1.6516,1.65145,1.6516,2242100012.0
2007-05-24 13:15:00,1.6516,1.6516,1.6512,1.6512,2106900009.0
2007-05-24 13:20:00,1.65115,1.6514,1.6511,1.65135,4469700022.0
2007-05-24 13:25:00,1.65135,1.6514,1.65105,1.6512,551599999.0
2007-05-24 13:30:00,1.6512,1.6515,1.6512,1.6513,2029899996.0
2007-05-24 13:35:00,1.6513,1.6514,1.651,1.651,3605099987.0
2007-05-24 13:40:00,1.6511,1.6512,1.65105,1.6512,1326100014.0
2007-05-24 13:45:00,1.6512,1.6513,1.6509,1.6509,2022899998.0
2007-05-24 13:50:00,1.6509,1.6512,1.65085,1.6512,2957700007.0
2007-05-24 13:55:00,1.6511,1.6514,1.6511,1.6513,3064000011.0
2007-05-24 14:00:00,1.6513,1.6515,1.65125,1.6515,2087799991.0
2007-05-24 14:05:00,1.6515,1.6515,1.6507,1.6508,4248200013.0
2007-05-24 14:10:00,1.6508,1.6508,1.65065,1.6508,4215999986.0
2007-05-24 14:15:00,1.6508,1.6509,1.65045,1.6507,5481999979.0
2007-05-24 14:20:00,1.6507,1.6508,1.65055,1.6508,4610000015.0
2007-05-24 14:25:00,1.6508,1.6509,1.6507,1.6508,2619900006.0
2007-05-24 14:30:00,1.6507,1.6512,1.6506,1.651,5788399973.0
2007-05-24 14:35:00,1.651,1.6514,1.65065,1.65135,6849099963.0
2007-05-24 14:40:00,1.6513,1.6515,1.6512,1.6515,3792699989.0
2007-05-24 14:45:00,1.65145,1.652,1.65145,1.6518,5200999975.0
2007-05-24 14:50:00,1.6519,1.6519,1.65155,1.6517,3101899994.0
2007-05-24 14:55:00,1.6517,1.6517,1.65145,1.6517,1365700002.0
2007-05-24 15:00:00,1.6517,1.6517,1.6516,1.6516,873899999.0
2007-05-24 15:05:00,1.6517,1.652,1.65155,1.65185,1511100005.0
2007-05-24 15:10:00,1.6519,1.6521,1.6519,1.6519,3883099993.0
2007-05-24 15:15:00,1.6519,1.6519,1.65155,1.6517,2399199995.0
2007-05-24 15:20:00,1.6517,1.6518,1.6515,1.6518,4914799970.0
2007-05-24 15:25:00,1.6518,1.6519,1.6515,1.6519,3340099989.0
2007-05-24 15:30:00,1.6519,1.652,1.6515,1.6516,3315300007.0
2007-05-24 15:35:00,1.6516,1.6516,1.65125,1.6514,4048399999.0
2007-05-24 15:40:00,1.6514,1.6514,1.65115,1.6513,4623700001.0
2007-05-24 15:45:00,1.65125,1.6516,1.6512,1.6516,4886199998.0
2007-05-24 15:50:00,1.6516,1.6516,1.65125,1.6513,3754300014.0
2007-05-24 15:55:00,1.65125,1.6515,1.65125,1.6513,4091700028.0
2007-05-24 16:00:00,1.6512,1.6527,1.6512,1.6523,5097500005.0
2007-05-24 16:05:00,1.6523,1.6528,1.6523,1.6524,7340899975.0
2007-05-24 16:10:00,1.6525,1.6525,1.652,1.6522,5420699967.0
2007-05-24 16:15:00,1.6522,1.6523,1.6518,1.652,4440700015.0
2007-05-24 16:20:00,1.652,1.6523,1.6517,1.6517,7896000015.0
2007-05-24 16:25:00,1.6517,1.6523,1.6517,1.6523,5044200011.0
2007-05-24 16:30:00,1.6523,1.6525,1.6518,1.65205,7458299996.0
2007-05-24 16:35:00,1.6521,1.6523,1.6519,1.6522,5272299965.0
2007-05-24 16:40:00,1.6521,1.6524,1.652,1.6521,5907700019.0
2007-05-24 16:45:00,1.6521,1.6521,1.6518,1.65185,6170700002.0
2007-05-24 16:50:00,1.65185,1.6519,1.65135,1.65155,1950400002.0
2007-05-24 16:55:00,1.65155,1.6516,1.6506,1.6507,5992799992.0
2007-05-24 17:00:00,1.6506,1.6513,1.6506,1.6511,6598499950.0
2007-05-24 17:05:00,1.6511,1.6514,1.65105,1.6514,4579599992.0
2007-05-24 17:10:00,1.6514,1.6514,1.6509,1.6511,4076699973.0
2007-05-24 17:15:00,1.6511,1.6512,1.6504,1.6506,3909099990.0
2007-05-24 17:20:00,1.6506,1.6511,1.6506,1.651,3785299996.0
2007-05-24 17:25:00,1.65095,1.6511,1.6502,1.6503,5705100007.0
2007-05-24 17:30:00,1.6503,1.6506,1.6501,1.6501,4343600009.0
2007-05-24 17:35:00,1.6501,1.6504,1.64985,1.65015,5914000009.0
2007-05-24 17:40:00,1.6502,1.6503,1.64985,1.65005,5630699998.0
2007-05-24 17:45:00,1.65,1.6504,1.64985,1.64985,6889499993.0
2007-05-24 17:50:00,1.64985,1.6509,1.64985,1.6506,7282699932.0
2007-05-24 17:55:00,1.65055,1.6509,1.6505,1.6508,2852399982.0
2007-05-24 18:00:00,1.6508,1.6511,1.6506,1.65095,3248599981.0
2007-05-24 18:05:00,1.65095,1.651,1.6506,1.6509,7033500008.0
2007-05-24 18:10:00,1.65085,1.6509,1.65065,1.6508,2542500009.0
2007-05-24 18:15:00,1.6508,1.651,1.6505,1.6506,2600100001.0
2007-05-24 18:20:00,1.6506,1.6508,1.6501,1.6503,4830399997.0
2007-05-24 18:25:00,1.6502,1.6502,1.64985,1.6502,2749299999.0
2007-05-24 18:30:00,1.6502,1.6504,1.6499,1.65,8092600039.0
2007-05-24 18:35:00,1.6499,1.65,1.6493,1.6495,4741200008.0
2007-05-24 18:40:00,1.6495,1.65,1.6494,1.6498,3133599987.0
2007-05-24 18:45:00,1.6498,1.6504,1.6498,1.6502,1633900006.0
2007-05-24 18:50:00,1.6502,1.6503,1.6499,1.65,2222000002.0
2007-05-24 18:55:00,1.65,1.6503,1.6499,1.6502,7506200001.0
2007-05-24 19:00:00,1.6502,1.6505,1.65015,1.6504,3724900004.0
2007-05-24 19:05:00,1.6505,1.6505,1.6502,1.6503,5881499992.0
2007-05-24 19:10:00,1.65025,1.6505,1.65025,1.6505,194000001.0
2007-05-24 19:15:00,1.6505,1.6508,1.6504,1.6506,1000400001.0
2007-05-24 19:20:00,1.6506,1.6507,1.6498,1.6506,8730400020.0
2007-05-24 19:25:00,1.6506,1.6506,1.65015,1.6502,3687500015.0
2007-05-24 19:30:00,1.6502,1.6503,1.65005,1.6501,2810700005.0
2007-05-24 19:35:00,1.6501,1.6501,1.64975,1.6498,3892399993.0
2007-05-24 19:40:00,1.64975,1.6499,1.6496,1.6498,4895399976.0
2007-05-24 19:45:00,1.6498,1.6502,1.6498,1.6501,4834999986.0
2007-05-24 19:50:00,1.65,1.6505,1.65,1.6503,4293199995.0
2007-05-24 19:55:00,1.6503,1.6505,1.65015,1.6503,3483699980.0
2007-05-24 20:00:00,1.6503,1.6505,1.6503,1.6504,685200000.0
2007-05-24 20:05:00,1.6504,1.6506,1.65005,1.6505,897699999.0
2007-05-24 20:10:00,1.6505,1.6507,1.6502,1.6502,2513900004.0
2007-05-24 20:15:00,1.6504,1.6504,1.64985,1.65,2022299988.0
2007-05-24 20:20:00,1.65,1.6501,1.64995,1.6501,1703400020.0
2007-05-24 20:25:00,1.65,1.6501,1.6498,1.6499,2212200002.0
2007-05-24 20:30:00,1.6499,1.65005,1.6497,1.6497,2865299959.0
2007-05-24 20:35:00,1.6496,1.6499,1.6496,1.64965,7233499993.0
2007-05-24 20:40:00,1.64965,1.64965,1.64905,1.64915,3521800002.0
2007-05-24 20:45:00,1.6492,1.6492,1.64845,1.6486,7025000030.0
2007-05-24 20:50:00,1.6486,1.6488,1.64855,1.6487,2848900010.0
2007-05-24 20:55:00,1.6487,1.6488,1.6483,1.6484,3351800002.0
2007-05-24 21:00:00,1.6483,1.6489,1.6481,1.6489,5851400035.0
2007-05-24 21:05:00,1.6489,1.6492,1.64885,1.64905,2517400005.0
2007-05-24 21:10:00,1.64905,1.6493,1.64885,1.6489,4744500011.0
2007-05-24 21:15:00,1.6489,1.6489,1.64855,1.6488,4707800015.0
2007-05-24 21:20:00,1.6488,1.6488,1.6486,1.6487,3048200008.0
2007-05-24 21:25:00,1.64865,1.6489,1.64865,1.6488,2423000017.0
2007-05-24 21:30:00,1.6488,1.6492,1.64875,1.6491,3135600015.0
2007-05-24 21:35:00,1.6491,1.6492,1.64875,1.6489,1246200003.0
2007-05-24 21:40:00,1.6488,1.6488,1.6485,1.6486,3545100035.0
2007-05-24 21:45:00,1.6487,1.6487,1.64825,1.6483,3142199999.0
2007-05-24 21:50:00,1.6483,1.6483,1.64767,1.6482,1334600008.0
2007-05-24 21:55:00,1.6482,1.6483,1.6481,1.6482,4452700072.0
2007-05-24 22:00:00,1.6482,1.6483,1.64805,1.6481,3307899999.0
2007-05-24 22:05:00,1.6481,1.6482,1.6477,1.648,4770899989.0
2007-05-24 22:10:00,1.648,1.6489,1.64795,1.6487,3662999962.0
2007-05-24 22:15:00,1.6487,1.6488,1.6486,1.6486,1079399995.0
2007-05-24 22:20:00,1.6486,1.6489,1.6486,1.6487,1228100001.0
2007-05-24 22:25:00,1.64865,1.6491,1.64865,1.6491,1290800009.0
2007-05-24 22:30:00,1.6491,1.6491,1.64875,1.6488,1874799994.0
2007-05-24 22:35:00,1.6489,1.6489,1.6488,1.6488,1192800004.0
2007-05-24 22:40:00,1.6488,1.6488,1.64816,1.6487,1906999987.0
2007-05-24 22:45:00,1.6487,1.6487,1.64855,1.6486,1741999993.0
2007-05-24 22:50:00,1.6486,1.6488,1.6485,1.6487,2509399998.0
2007-05-24 22:55:00,1.6487,1.6489,1.6486,1.6487,1618000001.0
2007-05-24 23:00:00,1.6488,1.6489,1.6485,1.6488,860999992.0
2007-05-24 23:05:00,1.6488,1.6491,1.6487,1.6491,913100004.0
2007-05-24 23:10:00,1.6491,1.6492,1.6488,1.64892,2499700008.0
2007-05-24 23:15:00,1.6491,1.6492,1.649,1.6492,285300000.0
2007-05-24 23:20:00,1.6493,1.6493,1.6492,1.6493,1000500008.0
2007-05-24 23:25:00,1.6493,1.6495,1.6491,1.6492,620899996.0
2007-05-24 23:30:00,1.6492,1.6492,1.6489,1.6489,929200007.0
2007-05-24 23:35:00,1.6489,1.6489,1.6482,1.6482,1292599994.0
2007-05-24 23:40:00,1.6482,1.6482,1.648,1.6481,1068600000.0
2007-05-24 23:45:00,1.6483,1.6484,1.6482,1.6484,823499998.0
2007-05-24 23:50:00,1.6483,1.6484,1.6481,1.6483,741199997.0
2007-05-24 23:55:00,1.6483,1.6484,1.64791,1.6484,832699992.0
2007-05-25 00:00:00,1.6484,1.6484,1.64803,1.64831,781699998.0
2007-05-25 00:05:00,1.64829,1.6485,1.64829,1.6485,742199988.0
2007-05-25 00:10:00,1.64845,1.6485,1.6484,1.64845,1585999999.0
2007-05-25 00:15:00,1.6485,1.6485,1.6484,1.6485,1880499990.0
2007-05-25 00:20:00,1.6485,1.6485,1.64773,1.64837,1652499983.0
2007-05-25 00:25:00,1.64838,1.6486,1.6479,1.6483,2629099983.0
2007-05-25 00:30:00,1.6484,1.6486,1.64825,1.6484,3346399956.0
2007-05-25 00:35:00,1.6484,1.6486,1.6483,1.6484,2117199975.0
2007-05-25 00:40:00,1.6484,1.6485,1.64825,1.6483,1919599991.0
2007-05-25 00:45:00,1.6483,1.6484,1.64752,1.64828,678799994.0
2007-05-25 00:50:00,1.64801,1.6484,1.64751,1.6484,252300000.0
2007-05-25 00:55:00,1.6484,1.6484,1.64793,1.6484,578799995.0
2007-05-25 01:00:00,1.6484,1.6486,1.6483,1.6484,1585399999.0
2007-05-25 01:05:00,1.6484,1.6486,1.6483,1.6485,1684699992.0
2007-05-25 01:10:00,1.6485,1.6486,1.6484,1.6485,688799999.0
2007-05-25 01:15:00,1.6485,1.6487,1.64845,1.6486,906699979.0
2007-05-25 01:20:00,1.6486,1.6486,1.64855,1.6486,318699998.0
2007-05-25 01:25:00,1.6486,1.6486,1.64808,1.6486,140599999.0
2007-05-25 01:30:00,1.6486,1.6486,1.6484,1.6485,449199998.0
2007-05-25 01:35:00,1.6485,1.6485,1.6481,1.64825,1842099996.0
2007-05-25 01:40:00,1.6483,1.6484,1.6482,1.6484,2971499994.0
2007-05-25 01:45:00,1.6484,1.6485,1.6482,1.6483,4098199995.0
2007-05-25 01:50:00,1.6483,1.6484,1.64825,1.6483,1681499987.0
2007-05-25 01:55:00,1.64805,1.6485,1.64794,1.64845,1750200000.0
2007-05-25 02:00:00,1.6485,1.6485,1.64776,1.6483,1579300004.0
2007-05-25 02:05:00,1.64792,1.6483,1.64757,1.6483,723399996.0
2007-05-25 02:10:00,1.6483,1.6483,1.64825,1.6483,1260700010.0
2007-05-25 02:15:00,1.6483,1.6484,1.6482,1.6483,914199995.0
2007-05-25 02:20:00,1.64793,1.6483,1.64761,1.6481,1936600011.0
2007-05-25 02:25:00,1.6481,1.6482,1.64795,1.6481,2688599990.0
2007-05-25 02:30:00,1.6481,1.6481,1.64795,1.6481,1686899983.0
2007-05-25 02:35:00,1.6481,1.6484,1.648,1.64835,4865599965.0
2007-05-25 02:40:00,1.6484,1.6485,1.6479,1.6481,4853700005.0
2007-05-25 02:45:00,1.6481,1.6482,1.6479,1.6481,2728099982.0
2007-05-25 02:50:00,1.6482,1.6482,1.648,1.6481,1030099978.0
2007-05-25 02:55:00,1.64805,1.6482,1.6479,1.6481,2294399975.0
2007-05-25 03:00:00,1.6481,1.6481,1.6477,1.6478,3982699991.0
2007-05-25 03:05:00,1.6479,1.6481,1.64765,1.6479,3462899980.0
2007-05-25 03:10:00,1.648,1.6481,1.64785,1.648,6710299956.0
2007-05-25 03:15:00,1.64795,1.6483,1.64785,1.648,5938499944.0
2007-05-25 03:20:00,1.648,1.6482,1.6479,1.6481,2099400007.0
2007-05-25 03:25:00,1.648,1.6482,1.64795,1.648,3189500005.0
2007-05-25 03:30:00,1.64805,1.6482,1.6479,1.6481,5659700040.0
2007-05-25 03:35:00,1.648,1.6483,1.64795,1.6482,3536500020.0
2007-05-25 03:40:00,1.6482,1.6484,1.6481,1.6482,4708399999.0
2007-05-25 03:45:00,1.6482,1.6484,1.6482,1.6483,1681799990.0
2007-05-25 03:50:00,1.6483,1.6485,1.6483,1.6484,1709499985.0
2007-05-25 03:55:00,1.6484,1.6484,1.64825,1.6483,773299997.0
2007-05-25 04:00:00,1.6483,1.6483,1.64825,1.6483,1262899984.0
2007-05-25 04:05:00,1.64803,1.6484,1.64764,1.6483,3138099994.0
2007-05-25 04:10:00,1.6483,1.6486,1.6483,1.6485,1986499986.0
2007-05-25 04:15:00,1.6485,1.6487,1.64845,1.6485,2085099988.0
2007-05-25 04:20:00,1.6485,1.6489,1.6485,1.6487,2307799981.0
2007-05-25 04:25:00,1.6487,1.6487,1.64796,1.6487,438299996.0
2007-05-25 04:30:00,1.6487,1.6487,1.64855,1.6486,1435900002.0
2007-05-25 04:35:00,1.6486,1.6487,1.64812,1.64865,2053799997.0
2007-05-25 04:40:00,1.6486,1.6487,1.6486,1.6487,122400000.0
2007-05-25 04:45:00,1.6487,1.6487,1.6486,1.6487,980599994.0
2007-05-25 04:50:00,1.6487,1.6487,1.64865,1.6487,952099997.0
2007-05-25 04:55:00,1.6487,1.6487,1.64799,1.6487,453500004.0
2007-05-25 05:00:00,1.6487,1.6488,1.6486,1.6486,1719600000.0
2007-05-25 05:05:00,1.6486,1.6487,1.6486,1.6487,1002699998.0
2007-05-25 05:10:00,1.6487,1.6488,1.64842,1.64854,894900001.0
2007-05-25 05:15:00,1.6487,1.6488,1.64821,1.64875,871999998.0
2007-05-25 05:20:00,1.6487,1.6487,1.64786,1.6487,662099985.0
2007-05-25 05:25:00,1.64865,1.6487,1.64838,1.6486,999199991.0
2007-05-25 05:30:00,1.64838,1.6486,1.64757,1.6485,1449300008.0
2007-05-25 05:35:00,1.6485,1.6485,1.64825,1.6484,726999999.0
2007-05-25 05:40:00,1.64835,1.6484,1.64835,1.6484,360300009.0
2007-05-25 05:45:00,1.6484,1.6484,1.6482,1.6482,719700003.0
2007-05-25 05:50:00,1.6482,1.6484,1.64815,1.64825,2627299996.0
2007-05-25 05:55:00,1.6483,1.6484,1.6482,1.6482,1622299988.0
2007-05-25 06:00:00,1.6482,1.6482,1.648,1.6481,1865499993.0
2007-05-25 06:05:00,1.6481,1.6482,1.64736,1.6481,1728999999.0
2007-05-25 06:10:00,1.6482,1.6483,1.648,1.6481,3957999990.0
2007-05-25 06:15:00,1.6481,1.6483,1.648,1.6481,1990500003.0
2007-05-25 06:20:00,1.6482,1.6483,1.6481,1.6482,940199991.0
2007-05-25 06:25:00,1.64796,1.6482,1.64745,1.6482,1586099978.0
2007-05-25 06:30:00,1.6483,1.64845,1.64745,1.64745,534400000.0
2007-05-25 06:35:00,1.6484,1.6484,1.64801,1.64803,3912499998.0
2007-05-25 06:40:00,1.6483,1.64845,1.6482,1.6484,803000002.0
2007-05-25 06:45:00,1.6484,1.6485,1.6481,1.6482,898700008.0
2007-05-25 06:50:00,1.6482,1.6483,1.6481,1.6481,3562200001.0
2007-05-25 06:55:00,1.6479,1.6482,1.64746,1.6482,580299995.0
2007-05-25 07:00:00,1.6482,1.6482,1.64786,1.6482,968899999.0
2007-05-25 07:05:00,1.6482,1.6482,1.64805,1.64805,356100004.0
2007-05-25 07:10:00,1.6482,1.6484,1.64742,1.6484,777599996.0
2007-05-25 07:15:00,1.6484,1.6484,1.6483,1.6483,194500000.0
2007-05-25 07:20:00,1.6483,1.6486,1.6483,1.6484,1191699989.0
2007-05-25 07:25:00,1.6484,1.6484,1.6483,1.6484,2398900014.0
2007-05-25 07:30:00,1.6484,1.6485,1.64825,1.6484,2183600006.0
2007-05-25 07:35:00,1.6484,1.6485,1.6481,1.64815,1996699992.0
2007-05-25 07:40:00,1.64815,1.6489,1.64815,1.64875,2064499998.0
2007-05-25 07:45:00,1.6488,1.6492,1.6486,1.6489,3482999994.0
2007-05-25 07:50:00,1.6489,1.6489,1.6479,1.6479,4092499987.0
2007-05-25 07:55:00,1.6487,1.6491,1.6486,1.6491,3161500005.0
2007-05-25 08:00:00,1.6491,1.6491,1.64825,1.64905,1303200001.0
2007-05-25 08:05:00,1.64905,1.6496,1.6487,1.64941,3568999986.0
2007-05-25 08:10:00,1.64952,1.6498,1.64902,1.6498,1889500000.0
2007-05-25 08:15:00,1.6498,1.6505,1.6498,1.6503,5341299970.0
2007-05-25 08:20:00,1.6503,1.6505,1.6498,1.6499,4120599949.0
2007-05-25 08:25:00,1.6499,1.6505,1.64975,1.6505,5690200000.0
2007-05-25 08:30:00,1.6505,1.6506,1.65015,1.6505,1622699991.0
2007-05-25 08:35:00,1.6505,1.6505,1.6502,1.6503,1594199995.0
2007-05-25 08:40:00,1.6503,1.6506,1.6501,1.6502,3538399993.0
2007-05-25 08:45:00,1.6502,1.6506,1.6501,1.65025,4515799980.0
2007-05-25 08:50:00,1.6503,1.6503,1.65005,1.6502,6058800053.0
2007-05-25 08:55:00,1.6502,1.65025,1.64995,1.65,3205200041.0
2007-05-25 09:00:00,1.65,1.6502,1.64995,1.64995,3813400022.0
2007-05-25 09:05:00,1.65,1.65,1.64935,1.6495,3832400021.0
2007-05-25 09:10:00,1.6494,1.6496,1.6494,1.64945,1362600003.0
2007-05-25 09:15:00,1.64945,1.6496,1.649,1.6492,1866800003.0
2007-05-25 09:20:00,1.6492,1.6492,1.64885,1.64895,3886900021.0
2007-05-25 09:25:00,1.64895,1.6493,1.6488,1.6491,2275499994.0
2007-05-25 09:30:00,1.6491,1.6492,1.64875,1.6489,5671499953.0
2007-05-25 09:35:00,1.6489,1.6489,1.64835,1.6486,2809500011.0
2007-05-25 09:40:00,1.6486,1.6488,1.6482,1.6484,6854699987.0
2007-05-25 09:45:00,1.6484,1.6484,1.64785,1.6482,4814699976.0
2007-05-25 09:50:00,1.6482,1.64835,1.64815,1.6483,3181199969.0
2007-05-25 09:55:00,1.64825,1.6484,1.64775,1.6479,1373700001.0
2007-05-25 10:00:00,1.6479,1.6482,1.6478,1.64805,2907699977.0
2007-05-25 10:05:00,1.64805,1.6481,1.6477,1.64805,2196899987.0
2007-05-25 10:10:00,1.6481,1.6488,1.64805,1.6485,1931499990.0
2007-05-25 10:15:00,1.6485,1.6491,1.6485,1.64875,2477999983.0
2007-05-25 10:20:00,1.64875,1.6489,1.64875,1.6488,612599989.0
2007-05-25 10:25:00,1.6488,1.64905,1.64865,1.64885,3545099994.0
2007-05-25 10:30:00,1.64885,1.649,1.6487,1.6487,2023300001.0
2007-05-25 10:35:00,1.6487,1.6488,1.6485,1.6487,3461800024.0
2007-05-25 10:40:00,1.64865,1.6487,1.6481,1.6485,5956499968.0
2007-05-25 10:45:00,1.6484,1.6485,1.6477,1.6483,3815199979.0
2007-05-25 10:50:00,1.6483,1.6484,1.6481,1.64825,3424799968.0
2007-05-25 10:55:00,1.6483,1.6485,1.6481,1.6483,4650799978.0
2007-05-25 11:00:00,1.6483,1.6493,1.64815,1.6488,8140899987.0
2007-05-25 11:05:00,1.6488,1.6489,1.6485,1.6485,2301699972.0
2007-05-25 11:10:00,1.6485,1.6487,1.64845,1.64845,2400599969.0
2007-05-25 11:15:00,1.64845,1.6486,1.6482,1.6484,2287799983.0
2007-05-25 11:20:00,1.6484,1.6487,1.64825,1.6484,3093900008.0
2007-05-25 11:25:00,1.6484,1.64865,1.64825,1.6485,2208499995.0
2007-05-25 11:30:00,1.6485,1.6489,1.64845,1.64865,2177999987.0
2007-05-25 11:35:00,1.64865,1.6488,1.6485,1.6487,1331599998.0
2007-05-25 11:40:00,1.6487,1.6488,1.64786,1.6488,1710500005.0
2007-05-25 11:45:00,1.6488,1.64905,1.6487,1.64905,572000005.0
2007-05-25 11:50:00,1.64905,1.6496,1.64905,1.6495,293299996.0
2007-05-25 11:55:00,1.6495,1.6495,1.64893,1.64922,620099993.0
2007-05-25 12:00:00,1.64914,1.64945,1.64865,1.64935,668099990.0
2007-05-25 12:05:00,1.64935,1.64935,1.6491,1.6493,2877099993.0
2007-05-25 12:10:00,1.64925,1.6494,1.6492,1.64935,3782899957.0
2007-05-25 12:15:00,1.64935,1.6494,1.6491,1.64915,3112800001.0
2007-05-25 12:20:00,1.64915,1.6493,1.649,1.6491,3884399976.0
2007-05-25 12:25:00,1.64905,1.6493,1.64905,1.64925,3660199966.0
2007-05-25 12:30:00,1.6492,1.6493,1.64905,1.6492,2072299995.0
2007-05-25 12:35:00,1.64901,1.6493,1.64843,1.6492,3458499979.0
2007-05-25 12:40:00,1.6492,1.6492,1.64829,1.64884,1424399985.0
2007-05-25 12:45:00,1.6491,1.6492,1.6489,1.6489,2799599958.0
2007-05-25 12:50:00,1.6489,1.6493,1.6489,1.6492,2802299943.0
2007-05-25 12:55:00,1.6492,1.65,1.6491,1.6498,3469899982.0
2007-05-25 13:00:00,1.6498,1.65,1.64945,1.6496,5302599953.0
2007-05-25 13:05:00,1.6496,1.6505,1.6496,1.6498,5870699964.0
2007-05-25 13:10:00,1.64975,1.6504,1.6497,1.6503,3090599986.0
2007-05-25 13:15:00,1.6503,1.6503,1.64904,1.64937,1877599970.0
2007-05-25 13:20:00,1.6499,1.65,1.64965,1.6498,636799994.0
2007-05-25 13:25:00,1.6499,1.6499,1.6496,1.6497,831499986.0
2007-05-25 13:30:00,1.64965,1.64965,1.64915,1.6494,2004299984.0
2007-05-25 13:35:00,1.6494,1.6496,1.6494,1.6496,1191899996.0
2007-05-25 13:40:00,1.64955,1.6498,1.6495,1.64955,1531599991.0
2007-05-25 13:45:00,1.64955,1.6498,1.6495,1.6496,544300003.0
2007-05-25 13:50:00,1.6496,1.6497,1.64896,1.64955,2251199987.0
2007-05-25 13:55:00,1.64911,1.6496,1.64911,1.6494,1573899990.0
2007-05-25 14:00:00,1.6494,1.6497,1.64935,1.6497,432600003.0
2007-05-25 14:05:00,1.6497,1.6498,1.6495,1.6497,1624000007.0
2007-05-25 14:10:00,1.64965,1.6499,1.64955,1.6499,1366499998.0
2007-05-25 14:15:00,1.6499,1.65,1.64965,1.6499,2988400004.0
2007-05-25 14:20:00,1.6499,1.65,1.6497,1.64995,3036999992.0
2007-05-25 14:25:00,1.64995,1.6505,1.64995,1.65035,2965800001.0
2007-05-25 14:30:00,1.65035,1.6504,1.6501,1.6503,1987299999.0
2007-05-25 14:35:00,1.65025,1.6505,1.65015,1.6504,2400199993.0
2007-05-25 14:40:00,1.6504,1.6506,1.65025,1.6504,1707100000.0
2007-05-25 14:45:00,1.6504,1.65055,1.65025,1.65035,3805499975.0
2007-05-25 14:50:00,1.65035,1.6505,1.6503,1.6504,1440700010.0
2007-05-25 14:55:00,1.6504,1.6506,1.65025,1.6505,6940400012.0
2007-05-25 15:00:00,1.6506,1.6508,1.6504,1.6506,4263500014.0
2007-05-25 15:05:00,1.65055,1.6507,1.65045,1.65055,1531300015.0
2007-05-25 15:10:00,1.6506,1.6506,1.65025,1.6503,2258399998.0
2007-05-25 15:15:00,1.6503,1.6506,1.6502,1.6505,3506699972.0
2007-05-25 15:20:00,1.6505,1.6507,1.6505,1.6506,1435100001.0
2007-05-25 15:25:00,1.6506,1.6506,1.6504,1.6506,2748099998.0
2007-05-25 15:30:00,1.6506,1.6508,1.65045,1.6508,2592500000.0
2007-05-25 15:35:00,1.6508,1.6509,1.6504,1.6505,6639400006.0
2007-05-25 15:40:00,1.6505,1.6508,1.6505,1.65065,2217900009.0
2007-05-25 15:45:00,1.65065,1.6507,1.65045,1.6506,955100003.0
2007-05-25 15:50:00,1.6506,1.6509,1.6505,1.6507,4629199999.0
2007-05-25 15:55:00,1.65065,1.6509,1.6505,1.65065,4811500002.0
2007-05-25 16:00:00,1.6505,1.6516,1.6501,1.6516,6960400000.0
2007-05-25 16:05:00,1.6516,1.6522,1.6513,1.6521,8564500035.0
2007-05-25 16:10:00,1.652,1.6523,1.6517,1.652,6772100003.0
2007-05-25 16:15:00,1.652,1.65225,1.6516,1.6521,6325600006.0
2007-05-25 16:20:00,1.652,1.6521,1.6514,1.6514,5845499972.0
2007-05-25 16:25:00,1.6514,1.6517,1.65115,1.6516,4163999988.0
2007-05-25 16:30:00,1.6516,1.6519,1.6513,1.6518,5089199991.0
2007-05-25 16:35:00,1.6518,1.6518,1.6515,1.6516,6725399994.0
2007-05-25 16:40:00,1.6516,1.6518,1.6514,1.65165,4190799999.0
2007-05-25 16:45:00,1.6517,1.6517,1.65125,1.6514,4230799985.0
2007-05-25 16:50:00,1.65135,1.6515,1.65125,1.6514,5226199954.0
2007-05-25 16:55:00,1.6514,1.6515,1.6507,1.6512,5042099993.0
2007-05-25 17:00:00,1.6512,1.6513,1.65095,1.6511,4803000016.0
2007-05-25 17:05:00,1.65105,1.6512,1.651,1.6511,3638900014.0
2007-05-25 17:10:00,1.6511,1.6512,1.6509,1.6512,1620100000.0
2007-05-25 17:15:00,1.6512,1.6516,1.65115,1.6515,6433499977.0
2007-05-25 17:20:00,1.6515,1.6515,1.65115,1.6513,3872599996.0
2007-05-25 17:25:00,1.6513,1.6514,1.65115,1.6514,3505000009.0
2007-05-25 17:30:00,1.65135,1.6516,1.65125,1.6515,5033900013.0
2007-05-25 17:35:00,1.6515,1.652,1.65135,1.6518,7165799999.0
2007-05-25 17:40:00,1.6518,1.6518,1.6516,1.6517,6041299971.0
2007-05-25 17:45:00,1.6517,1.6518,1.65165,1.6518,4523999962.0
2007-05-25 17:50:00,1.6518,1.652,1.65175,1.65175,5984799990.0
2007-05-25 17:55:00,1.6518,1.6521,1.65175,1.6521,3229600005.0
2007-05-25 18:00:00,1.6521,1.6522,1.65195,1.652,5644599986.0
2007-05-25 18:05:00,1.652,1.6523,1.65195,1.65205,1480499996.0
2007-05-25 18:10:00,1.65205,1.6522,1.6518,1.652,4421900033.0
2007-05-25 18:15:00,1.652,1.652,1.6516,1.6516,3112499996.0
2007-05-25 18:20:00,1.6516,1.6518,1.6514,1.6517,3691200000.0
2007-05-25 18:25:00,1.6517,1.6517,1.65125,1.65145,4368999977.0
2007-05-25 18:30:00,1.65145,1.6515,1.6512,1.6514,2708600017.0
2007-05-25 18:35:00,1.6514,1.65155,1.65135,1.6515,529299997.0
2007-05-25 18:40:00,1.6515,1.6516,1.6513,1.6515,2195000029.0
2007-05-25 18:45:00,1.6515,1.6515,1.6513,1.6514,1980400022.0
2007-05-25 18:50:00,1.6513,1.6514,1.65086,1.6513,4185599983.0
2007-05-25 18:55:00,1.6513,1.6513,1.65115,1.6512,6770599921.0
2007-05-25 19:00:00,1.6512,1.6512,1.6508,1.6511,8679799962.0
2007-05-25 19:05:00,1.651,1.6511,1.65095,1.6511,7204099941.0
2007-05-25 19:10:00,1.65105,1.6513,1.651,1.6512,532099999.0
2007-05-25 19:15:00,1.6512,1.6512,1.65095,1.6511,1951600001.0
2007-05-25 19:20:00,1.6511,1.6515,1.65095,1.6514,5429900038.0
2007-05-25 19:25:00,1.6514,1.6517,1.65135,1.6517,1944900014.0
2007-05-25 19:30:00,1.6516,1.6517,1.6513,1.6513,5251599997.0
2007-05-25 19:35:00,1.6513,1.6516,1.65115,1.6516,3866399986.0
2007-05-25 19:40:00,1.6517,1.6519,1.6515,1.6516,3027200028.0
2007-05-25 19:45:00,1.6516,1.6517,1.65117,1.6517,1871999961.0
2007-05-25 19:50:00,1.6517,1.6518,1.65155,1.6516,1024700001.0
2007-05-25 19:55:00,1.6516,1.6518,1.6516,1.6517,2387300010.0
2007-05-25 20:00:00,1.65155,1.6516,1.65117,1.6516,2142200021.0
2007-05-25 20:05:00,1.6516,1.6518,1.6513,1.6513,1516800005.0
2007-05-25 20:10:00,1.6514,1.6515,1.65099,1.6512,1291199996.0
2007-05-25 20:15:00,1.65101,1.6515,1.6507,1.65123,3312099995.0
2007-05-25 20:20:00,1.6515,1.6517,1.65145,1.6515,1405200006.0
2007-05-25 20:25:00,1.6515,1.6518,1.65145,1.6517,4168000049.0
2007-05-25 20:30:00,1.6517,1.6517,1.65112,1.6516,974500000.0
2007-05-25 20:35:00,1.65137,1.6518,1.65124,1.65145,2768099997.0
2007-05-25 20:40:00,1.6515,1.6518,1.65145,1.6517,1958099988.0
2007-05-25 20:45:00,1.6517,1.6517,1.65129,1.6517,598500005.0
2007-05-25 20:50:00,1.65165,1.6517,1.65107,1.65126,939400002.0
2007-05-25 20:55:00,1.65155,1.6516,1.65115,1.6515,1545699990.0
2007-05-25 21:00:00,1.6515,1.6515,1.6511,1.6513,6123399953.0
2007-05-25 21:05:00,1.6513,1.6514,1.65055,1.6508,1543100008.0
2007-05-25 21:10:00,1.6508,1.6508,1.64989,1.64989,2292900010.0
2007-05-25 21:15:00,1.65065,1.6508,1.65015,1.6507,1319500007.0
2007-05-25 21:20:00,1.6507,1.6507,1.65035,1.6507,675699987.0
2007-05-25 21:25:00,1.6507,1.6509,1.65065,1.6507,1539999999.0
2007-05-25 21:30:00,1.6507,1.651,1.65065,1.6507,2338000024.0
2007-05-25 21:35:00,1.6507,1.6508,1.65039,1.6508,426800001.0
2007-05-25 21:40:00,1.6508,1.6511,1.65075,1.65085,1352800000.0
2007-05-25 21:45:00,1.6509,1.6511,1.6507,1.651,4463899984.0
2007-05-25 21:50:00,1.651,1.6511,1.65075,1.6508,325599998.0
2007-05-25 21:55:00,1.6508,1.6509,1.6508,1.6508,391599998.0
2007-05-25 22:00:00,1.65051,1.6509,1.65024,1.6507,303800002.0
2007-05-25 22:05:00,1.6507,1.6509,1.6506,1.6509,520199998.0
2007-05-25 22:10:00,1.6507,1.6508,1.64995,1.6507,872099992.0
2007-05-25 22:15:00,1.6507,1.6509,1.6506,1.6508,1772700003.0
2007-05-25 22:20:00,1.6509,1.651,1.6508,1.6508,413900003.0
2007-05-25 22:25:00,1.6508,1.651,1.65065,1.6507,790700005.0
2007-05-25 22:30:00,1.6507,1.651,1.6506,1.6507,422900000.0
2007-05-25 22:35:00,1.6507,1.6507,1.65015,1.6507,544500000.0
2007-05-25 22:40:00,1.6507,1.6508,1.6505,1.6508,591799996.0
2007-05-25 22:45:00,1.6508,1.6508,1.6504,1.6506,902000007.0
2007-05-25 22:50:00,1.6506,1.6507,1.6502,1.6505,1055699988.0
2007-05-25 22:55:00,1.6505,1.6511,1.6504,1.651,959700006.0
2007-05-27 23:00:00,1.6506,1.65065,1.65035,1.65037,2199400000.0
2007-05-27 23:05:00,1.65042,1.6506,1.65023,1.65055,1201700003.0
2007-05-27 23:10:00,1.65015,1.65045,1.64992,1.65,2359500010.0
2007-05-27 23:15:00,1.65006,1.6506,1.64982,1.65056,801200003.0
2007-05-27 23:20:00,1.6507,1.6507,1.65023,1.65035,1882500001.0
2007-05-27 23:25:00,1.65037,1.6507,1.65025,1.6507,487199999.0
2007-05-27 23:30:00,1.65037,1.65077,1.6502,1.6506,504199997.0
2007-05-27 23:35:00,1.65065,1.65086,1.65037,1.6507,649299992.0
2007-05-27 23:40:00,1.65058,1.6508,1.65033,1.6508,1958099969.0
2007-05-27 23:45:00,1.6508,1.6508,1.6504,1.65055,1256199986.0
2007-05-27 23:50:00,1.6507,1.6507,1.6503,1.6507,655800005.0
2007-05-27 23:55:00,1.65057,1.65074,1.65037,1.65065,525299986.0
2007-05-28 00:00:00,1.6507,1.6509,1.6506,1.6508,871100014.0
2007-05-28 00:05:00,1.6508,1.6514,1.65037,1.65065,779500001.0
2007-05-28 00:10:00,1.6509,1.651,1.65024,1.6507,836400002.0
2007-05-28 00:15:00,1.6507,1.6509,1.65039,1.6507,739899994.0
2007-05-28 00:20:00,1.6508,1.6508,1.6506,1.6507,826200000.0
2007-05-28 00:25:00,1.6507,1.6513,1.65026,1.6511,2800000044.0
2007-05-28 00:30:00,1.6511,1.6512,1.6508,1.6509,1552000031.0
2007-05-28 00:35:00,1.6509,1.6511,1.6508,1.6509,1075100013.0
2007-05-28 00:40:00,1.6509,1.6509,1.6507,1.6507,1072599997.0
2007-05-28 00:45:00,1.65062,1.65081,1.65,1.6503,3918399992.0
2007-05-28 00:50:00,1.6503,1.6505,1.6501,1.6503,2289900006.0
2007-05-28 00:55:00,1.6503,1.6503,1.65,1.6501,1810000008.0
2007-05-28 01:00:00,1.6501,1.6503,1.6501,1.6503,730800001.0
2007-05-28 01:05:00,1.6503,1.6505,1.6502,1.6504,678900002.0
2007-05-28 01:10:00,1.6504,1.6506,1.65005,1.6505,758100000.0
2007-05-28 01:15:00,1.6504,1.6505,1.64946,1.6501,883799996.0
2007-05-28 01:20:00,1.65004,1.6504,1.64991,1.65012,572299995.0
2007-05-28 01:25:00,1.6504,1.6506,1.6503,1.6506,894000002.0
2007-05-28 01:30:00,1.6506,1.6507,1.6505,1.6506,373100002.0
2007-05-28 01:35:00,1.6506,1.6506,1.65024,1.6504,1174400005.0
2007-05-28 01:40:00,1.6504,1.6506,1.65016,1.6506,1076999995.0
2007-05-28 01:45:00,1.65013,1.6506,1.64987,1.65035,1482499993.0
2007-05-28 01:50:00,1.6506,1.6507,1.65042,1.6506,584900002.0
2007-05-28 01:55:00,1.6506,1.6507,1.6505,1.6506,539299996.0
2007-05-28 02:00:00,1.6506,1.6507,1.6505,1.6506,1038900006.0
2007-05-28 02:05:00,1.6506,1.6507,1.64991,1.6505,545500003.0
2007-05-28 02:10:00,1.6506,1.6507,1.6504,1.6506,435199999.0
2007-05-28 02:15:00,1.6507,1.6507,1.64997,1.65014,1027799998.0
2007-05-28 02:20:00,1.65021,1.6505,1.65012,1.6504,1439399989.0
2007-05-28 02:25:00,1.6505,1.6505,1.64955,1.6505,468799999.0
2007-05-28 02:30:00,1.6505,1.6507,1.6505,1.6506,1303099976.0
2007-05-28 02:35:00,1.6506,1.6508,1.6505,1.6507,1247199989.0
2007-05-28 02:40:00,1.6509,1.6509,1.6505,1.6507,1273299997.0
2007-05-28 02:45:00,1.6507,1.6507,1.6505,1.6506,715600007.0
2007-05-28 02:50:00,1.6506,1.6509,1.6506,1.6506,1751200002.0
2007-05-28 02:55:00,1.6506,1.6508,1.65017,1.6505,1748499989.0
2007-05-28 03:00:00,1.6506,1.6507,1.64984,1.6506,1790399998.0
2007-05-28 03:05:00,1.6506,1.6508,1.6505,1.6507,1062999998.0
2007-05-28 03:10:00,1.6507,1.6508,1.64978,1.6506,1814299992.0
2007-05-28 03:15:00,1.6506,1.6508,1.6504,1.6505,1404399995.0
2007-05-28 03:20:00,1.6505,1.6506,1.6502,1.6505,1021599997.0
2007-05-28 03:25:00,1.6505,1.6506,1.64982,1.6506,1580999987.0
2007-05-28 03:30:00,1.6505,1.6506,1.64981,1.6505,966699985.0
2007-05-28 03:35:00,1.6506,1.6506,1.65045,1.6505,2439099961.0
2007-05-28 03:40:00,1.6505,1.6505,1.65045,1.6505,230800000.0
2007-05-28 03:45:00,1.6505,1.6505,1.6496,1.64989,1755600004.0
2007-05-28 03:50:00,1.64966,1.6505,1.64966,1.65025,1021900000.0
2007-05-28 03:55:00,1.6505,1.65085,1.65045,1.6507,1138900000.0
2007-05-28 04:00:00,1.6506,1.651,1.6505,1.6506,1629000001.0
2007-05-28 04:05:00,1.6505,1.6507,1.6505,1.6507,1082699996.0
2007-05-28 04:10:00,1.6507,1.6509,1.6505,1.6506,1873899993.0
2007-05-28 04:15:00,1.6506,1.651,1.65045,1.6506,2950599979.0
2007-05-28 04:20:00,1.6506,1.6507,1.64986,1.6504,3112799988.0
2007-05-28 04:25:00,1.6505,1.6508,1.6504,1.6505,2098699964.0
2007-05-28 04:30:00,1.6505,1.6506,1.65008,1.6505,300000000.0
2007-05-28 04:35:00,1.6505,1.6505,1.64976,1.6505,781799999.0
2007-05-28 04:40:00,1.6505,1.6506,1.64954,1.65025,1053899987.0
2007-05-28 04:45:00,1.6505,1.6507,1.6505,1.6506,755699998.0
2007-05-28 04:50:00,1.6506,1.6506,1.6505,1.6505,484300001.0
2007-05-28 04:55:00,1.6505,1.6505,1.6502,1.6502,2445600001.0
2007-05-28 05:00:00,1.6502,1.6505,1.64986,1.65014,2510900010.0
2007-05-28 05:05:00,1.6505,1.6506,1.64976,1.65037,2016299981.0
2007-05-28 05:10:00,1.6505,1.6507,1.6504,1.6507,1944700021.0
2007-05-28 05:15:00,1.6507,1.651,1.65055,1.6507,2138099986.0
2007-05-28 05:20:00,1.6507,1.651,1.6506,1.651,2577899978.0
2007-05-28 05:25:00,1.651,1.65115,1.6506,1.651,1435199994.0
2007-05-28 05:30:00,1.651,1.6513,1.65073,1.65073,2230900006.0
2007-05-28 05:35:00,1.6509,1.6513,1.65067,1.65095,2473599980.0
2007-05-28 05:40:00,1.651,1.6511,1.65064,1.6509,906699986.0
2007-05-28 05:45:00,1.6509,1.6511,1.6507,1.65095,832200000.0
2007-05-28 05:50:00,1.6511,1.6511,1.65024,1.65078,2161899982.0
2007-05-28 05:55:00,1.65097,1.651,1.6503,1.6509,3872299996.0
2007-05-28 06:00:00,1.651,1.6512,1.6509,1.6509,1245500002.0
2007-05-28 06:05:00,1.651,1.65103,1.65068,1.6508,1547899990.0
2007-05-28 06:10:00,1.6508,1.6511,1.65031,1.6509,654400006.0
2007-05-28 06:15:00,1.6508,1.651,1.6505,1.651,1582000003.0
2007-05-28 06:20:00,1.6509,1.6511,1.6509,1.651,524500006.0
2007-05-28 06:25:00,1.6509,1.6509,1.65055,1.6509,619800006.0
2007-05-28 06:30:00,1.6509,1.65098,1.65043,1.65052,1618100001.0
2007-05-28 06:35:00,1.65076,1.6509,1.65062,1.6508,882400006.0
2007-05-28 06:40:00,1.6508,1.6511,1.6506,1.6509,1519800007.0
2007-05-28 06:45:00,1.6509,1.6509,1.65063,1.65078,1353800009.0
2007-05-28 06:50:00,1.6508,1.6509,1.6505,1.6508,2652199995.0
2007-05-28 06:55:00,1.6508,1.6508,1.6507,1.6508,201899997.0
2007-05-28 07:00:00,1.6508,1.6509,1.65035,1.65062,2611099989.0
2007-05-28 07:05:00,1.6509,1.6509,1.65037,1.65063,893799989.0
2007-05-28 07:10:00,1.6509,1.651,1.65049,1.65068,609800004.0
2007-05-28 07:15:00,1.6509,1.6509,1.65054,1.6508,446900005.0
2007-05-28 07:20:00,1.6508,1.6508,1.6508,1.6508,552799986.0
2007-05-28 07:25:00,1.6508,1.6508,1.64992,1.6508,869100008.0
2007-05-28 07:30:00,1.65043,1.6508,1.65036,1.6508,1460699994.0
2007-05-28 07:35:00,1.6508,1.6508,1.64996,1.6508,1263400000.0
2007-05-28 07:40:00,1.6508,1.6509,1.6504,1.6507,2012799999.0
2007-05-28 07:45:00,1.6507,1.6507,1.6506,1.6507,376199997.0
2007-05-28 07:50:00,1.6507,1.6507,1.65055,1.6506,566100002.0
2007-05-28 07:55:00,1.65055,1.6506,1.65022,1.6506,2276000031.0
2007-05-28 08:00:00,1.6506,1.6507,1.6499,1.6502,3227599997.0
2007-05-28 08:05:00,1.6502,1.6506,1.6501,1.6505,2543400004.0
2007-05-28 08:10:00,1.6505,1.6508,1.6502,1.6507,1976900001.0
2007-05-28 08:15:00,1.6507,1.6508,1.64985,1.65075,1058999990.0
2007-05-28 08:20:00,1.65008,1.6513,1.65001,1.6509,825399999.0
2007-05-28 08:25:00,1.6509,1.6509,1.6504,1.6507,2833300014.0
2007-05-28 08:30:00,1.6507,1.651,1.6505,1.6509,1678599974.0
2007-05-28 08:35:00,1.6509,1.6509,1.65015,1.6509,3083700007.0
2007-05-28 08:40:00,1.6509,1.651,1.65044,1.651,1992500005.0
2007-05-28 08:45:00,1.651,1.651,1.6507,1.6509,562599995.0
2007-05-28 08:50:00,1.651,1.651,1.65095,1.651,263999996.0
2007-05-28 08:55:00,1.651,1.6514,1.651,1.6512,671600001.0
2007-05-28 09:00:00,1.6512,1.6513,1.6511,1.65115,720799999.0
2007-05-28 09:05:00,1.65097,1.6513,1.65066,1.65098,1119700023.0
2007-05-28 09:10:00,1.65101,1.6512,1.6505,1.65115,1379700006.0
2007-05-28 09:15:00,1.65072,1.6513,1.65072,1.6512,1074399996.0
2007-05-28 09:20:00,1.6512,1.65131,1.65082,1.6513,1584600029.0
2007-05-28 09:25:00,1.65118,1.6513,1.65057,1.65081,1240999997.0
2007-05-28 09:30:00,1.6513,1.6522,1.65125,1.6521,1536999989.0
2007-05-28 09:35:00,1.6521,1.6522,1.65127,1.6521,1650400005.0
2007-05-28 09:40:00,1.6521,1.6521,1.6519,1.652,446199989.0
2007-05-28 09:45:00,1.65195,1.6521,1.65195,1.652,642400007.0
2007-05-28 09:50:00,1.6515,1.652,1.6511,1.65165,1316599992.0
2007-05-28 09:55:00,1.6517,1.65242,1.6514,1.65172,2360699997.0
2007-05-28 10:00:00,1.65203,1.65232,1.65109,1.65112,1908099998.0
2007-05-28 10:05:00,1.6518,1.6525,1.65134,1.6518,1759499985.0
2007-05-28 10:10:00,1.6518,1.6519,1.65132,1.6518,1576600004.0
2007-05-28 10:15:00,1.6513,1.65202,1.65122,1.6518,2284300021.0
2007-05-28 10:20:00,1.65175,1.652,1.65175,1.65175,1172700013.0
2007-05-28 10:25:00,1.65133,1.65185,1.65103,1.6518,347200000.0
2007-05-28 10:30:00,1.65153,1.65199,1.65139,1.65165,573999998.0
2007-05-28 10:35:00,1.65165,1.6517,1.651,1.65119,2256999986.0
2007-05-28 10:40:00,1.6517,1.65175,1.6515,1.6515,579700000.0
2007-05-28 10:45:00,1.6515,1.6515,1.6515,1.6515,401099997.0
2007-05-28 10:50:00,1.65145,1.6516,1.6514,1.6515,488500005.0
2007-05-28 10:55:00,1.65155,1.6518,1.65155,1.6516,591700001.0
2007-05-28 11:00:00,1.65155,1.65173,1.65098,1.6516,2441699999.0
2007-05-28 11:05:00,1.6516,1.6517,1.6514,1.6517,555100003.0
2007-05-28 11:10:00,1.65131,1.6517,1.65122,1.6517,1470699992.0
2007-05-28 11:15:00,1.6517,1.6518,1.6516,1.6517,396399998.0
2007-05-28 11:20:00,1.6518,1.6519,1.65175,1.6518,1111599972.0
2007-05-28 11:25:00,1.65157,1.6521,1.65136,1.65144,2718499992.0
2007-05-28 11:30:00,1.652,1.652,1.652,1.652,446600000.0
2007-05-28 11:35:00,1.652,1.6521,1.65185,1.6519,584400003.0
2007-05-28 11:40:00,1.6519,1.65214,1.65144,1.652,236299997.0
2007-05-28 11:45:00,1.652,1.6521,1.65195,1.652,548300005.0
2007-05-28 11:50:00,1.652,1.6523,1.65195,1.652,1166900002.0
2007-05-28 11:55:00,1.6521,1.6522,1.65195,1.6522,561700001.0
2007-05-28 12:00:00,1.6522,1.6522,1.65126,1.6522,3877600002.0
2007-05-28 12:05:00,1.6522,1.6523,1.65215,1.65215,284000000.0
2007-05-28 12:10:00,1.6523,1.65243,1.65148,1.65243,703799999.0
2007-05-28 12:15:00,1.65233,1.6526,1.65198,1.65255,688199999.0
2007-05-28 12:20:00,1.6526,1.6526,1.65225,1.6523,335000001.0
2007-05-28 12:25:00,1.6523,1.6524,1.65225,1.65225,339300000.0
2007-05-28 12:30:00,1.6518,1.6523,1.65127,1.6521,986700008.0
2007-05-28 12:35:00,1.6521,1.6523,1.6521,1.6523,935000009.0
2007-05-28 12:40:00,1.6523,1.6524,1.6523,1.6524,916000009.0
2007-05-28 12:45:00,1.65235,1.65235,1.6522,1.6522,404600008.0
2007-05-28 12:50:00,1.6522,1.6522,1.65156,1.65205,1042100013.0
2007-05-28 12:55:00,1.6522,1.6525,1.65141,1.65189,2336900004.0
2007-05-28 13:00:00,1.65188,1.65263,1.6515,1.6522,1081900006.0
2007-05-28 13:05:00,1.6522,1.6522,1.65135,1.65184,2108700023.0
2007-05-28 13:10:00,1.65171,1.6522,1.65131,1.6521,1446500016.0
2007-05-28 13:15:00,1.6522,1.65224,1.6514,1.65208,2837600029.0
2007-05-28 13:20:00,1.65186,1.6528,1.65151,1.65216,3863100018.0
2007-05-28 13:25:00,1.65209,1.65239,1.65167,1.6522,2649500004.0
2007-05-28 13:30:00,1.6522,1.6522,1.65183,1.6522,1093800002.0
2007-05-28 13:35:00,1.6522,1.6524,1.6522,1.6523,761399997.0
2007-05-28 13:40:00,1.6523,1.65239,1.65172,1.6523,1851300013.0
2007-05-28 13:45:00,1.6523,1.6523,1.65152,1.65166,3283899991.0
2007-05-28 13:50:00,1.6523,1.6523,1.65158,1.6522,3168899974.0
2007-05-28 13:55:00,1.65164,1.6525,1.65156,1.6525,3806400017.0
2007-05-28 14:00:00,1.6517,1.65255,1.65154,1.65183,3068000000.0
2007-05-28 14:05:00,1.65164,1.6523,1.65159,1.65178,7129500010.0
2007-05-28 14:10:00,1.6523,1.6524,1.6523,1.6524,159500000.0
2007-05-28 14:15:00,1.6524,1.65254,1.65214,1.6522,1214300006.0
2007-05-28 14:20:00,1.6522,1.65262,1.6515,1.6522,472000000.0
2007-05-28 14:25:00,1.6522,1.6522,1.6522,1.6522,587900008.0
2007-05-28 14:30:00,1.6521,1.65324,1.65126,1.65211,231799999.0
2007-05-28 14:35:00,1.65217,1.6523,1.65164,1.6522,782600003.0
2007-05-28 14:40:00,1.65212,1.65231,1.65145,1.6517,903599990.0
2007-05-28 14:45:00,1.6513,1.6521,1.65107,1.6519,898400001.0
2007-05-28 14:50:00,1.6519,1.6521,1.6515,1.652,2328299989.0
2007-05-28 14:55:00,1.652,1.652,1.6519,1.652,782200010.0
2007-05-28 15:00:00,1.6519,1.65211,1.65159,1.6521,2702200034.0
2007-05-28 15:05:00,1.6521,1.6523,1.6521,1.65215,980800004.0
2007-05-28 15:10:00,1.65215,1.6522,1.65215,1.65215,2247099985.0
2007-05-28 15:15:00,1.6522,1.65296,1.65165,1.65296,2103900010.0
2007-05-28 15:20:00,1.6517,1.65316,1.65161,1.65225,2469100023.0
2007-05-28 15:25:00,1.6523,1.65347,1.65158,1.65185,3433399934.0
2007-05-28 15:30:00,1.6523,1.6523,1.65168,1.65218,726700009.0
2007-05-28 15:35:00,1.6523,1.65235,1.65159,1.65225,1310899997.0
2007-05-28 15:40:00,1.6523,1.6523,1.6521,1.6522,671100004.0
2007-05-28 15:45:00,1.6521,1.6523,1.65158,1.6522,1771299983.0
2007-05-28 15:50:00,1.65169,1.6524,1.65158,1.6523,1164599993.0
2007-05-28 15:55:00,1.6523,1.6523,1.6522,1.6522,643300010.0
2007-05-28 16:00:00,1.6522,1.6523,1.65215,1.6522,1179100006.0
2007-05-28 16:05:00,1.6522,1.6524,1.65215,1.6524,837599998.0
2007-05-28 16:10:00,1.6524,1.6524,1.65235,1.6524,77600000.0
2007-05-28 16:15:00,1.6524,1.65247,1.65211,1.65235,884200014.0
2007-05-28 16:20:00,1.6524,1.6524,1.65225,1.6523,559200000.0
2007-05-28 16:25:00,1.6523,1.6524,1.6523,1.6524,176700000.0
2007-05-28 16:30:00,1.6523,1.6524,1.65179,1.65191,1991799986.0
2007-05-28 16:35:00,1.6522,1.6524,1.65174,1.65226,1829400005.0
2007-05-28 16:40:00,1.6523,1.6524,1.6523,1.6524,1091000009.0
2007-05-28 16:45:00,1.6524,1.6525,1.65153,1.6524,4957799964.0
2007-05-28 16:50:00,1.65214,1.65263,1.65186,1.6524,5563999990.0
2007-05-28 16:55:00,1.6524,1.6525,1.6523,1.6524,589599999.0
2007-05-28 17:00:00,1.6525,1.6526,1.6524,1.6526,495000000.0
2007-05-28 17:05:00,1.6526,1.6527,1.65186,1.6525,452799998.0
2007-05-28 17:10:00,1.65235,1.65261,1.65177,1.6524,1165500001.0
2007-05-28 17:15:00,1.6524,1.6525,1.65183,1.65233,1503200010.0
2007-05-28 17:20:00,1.65217,1.65261,1.65178,1.6524,3873499985.0
2007-05-28 17:25:00,1.65211,1.65288,1.65164,1.65235,3480499991.0
2007-05-28 17:30:00,1.65258,1.65286,1.65119,1.65225,8976199973.0
2007-05-28 17:35:00,1.65208,1.6526,1.6518,1.6524,1750099987.0
2007-05-28 17:40:00,1.6525,1.6526,1.6524,1.6526,584899999.0
2007-05-28 17:45:00,1.6526,1.6527,1.65218,1.6527,1510500000.0
2007-05-28 17:50:00,1.6528,1.6528,1.65255,1.65255,457699998.0
2007-05-28 17:55:00,1.6526,1.65265,1.65197,1.65251,3778100006.0
2007-05-28 18:00:00,1.6526,1.6527,1.65174,1.6521,3103500023.0
2007-05-28 18:05:00,1.65232,1.6527,1.65209,1.6527,817100000.0
2007-05-28 18:10:00,1.6527,1.6527,1.65265,1.6527,113200000.0
2007-05-28 18:15:00,1.6527,1.6527,1.65213,1.65257,286100000.0
2007-05-28 18:20:00,1.6527,1.6527,1.65207,1.65214,400800004.0
2007-05-28 18:25:00,1.6527,1.6527,1.65213,1.6527,1118699987.0
2007-05-28 18:30:00,1.6527,1.6527,1.65207,1.65207,1172200003.0
2007-05-28 18:35:00,1.6527,1.6527,1.65206,1.65251,490000006.0
2007-05-28 18:40:00,1.6527,1.6527,1.6522,1.6527,185800000.0
2007-05-28 18:45:00,1.6527,1.6527,1.65265,1.6527,290400000.0
2007-05-28 18:50:00,1.6527,1.6527,1.65245,1.6525,1119000001.0
2007-05-28 18:55:00,1.6525,1.6526,1.65245,1.6526,576699997.0
2007-05-28 19:00:00,1.6526,1.6526,1.6525,1.6526,408800000.0
2007-05-28 19:05:00,1.6526,1.6527,1.65176,1.65237,1208400003.0
2007-05-28 19:10:00,1.6522,1.6526,1.65213,1.65243,1299500015.0
2007-05-28 19:15:00,1.65239,1.6526,1.65207,1.6526,238700001.0
2007-05-28 19:20:00,1.6525,1.6527,1.65216,1.6527,5232300034.0
2007-05-28 19:25:00,1.6527,1.6527,1.6526,1.6527,287799999.0
2007-05-28 19:30:00,1.6527,1.6527,1.6525,1.6527,467699998.0
2007-05-28 19:35:00,1.65236,1.6527,1.6521,1.65242,2212100032.0
2007-05-28 19:40:00,1.6527,1.6527,1.6526,1.6527,579600002.0
2007-05-28 19:45:00,1.6527,1.6527,1.6526,1.6527,680499994.0
2007-05-28 19:50:00,1.6527,1.6527,1.6526,1.6526,894999984.0
2007-05-28 19:55:00,1.6526,1.6526,1.6525,1.6526,915299995.0
2007-05-28 20:00:00,1.6526,1.6526,1.65255,1.65255,1200499981.0
2007-05-28 20:05:00,1.6526,1.6527,1.6526,1.6527,482799997.0
2007-05-28 20:10:00,1.6527,1.6527,1.65255,1.6527,460899998.0
2007-05-28 20:15:00,1.65265,1.6527,1.6526,1.6526,297300003.0
2007-05-28 20:20:00,1.6526,1.6527,1.65221,1.65233,1247900010.0
2007-05-28 20:25:00,1.6526,1.6527,1.6526,1.6527,217800000.0
2007-05-28 20:30:00,1.6527,1.6527,1.65214,1.65214,539799993.0
2007-05-28 20:35:00,1.6527,1.6527,1.652,1.6527,1693000010.0
2007-05-28 20:40:00,1.65233,1.6527,1.65205,1.65225,1434200008.0
2007-05-28 20:45:00,1.6525,1.653,1.65205,1.6528,593199997.0
2007-05-28 20:50:00,1.65249,1.6528,1.65225,1.6527,147200000.0
2007-05-28 20:55:00,1.6527,1.6527,1.65238,1.65255,1855199999.0
2007-05-28 21:00:00,1.65215,1.6529,1.65215,1.6527,908199998.0
2007-05-28 21:05:00,1.65267,1.6528,1.65244,1.6527,1155999989.0
2007-05-28 21:10:00,1.65252,1.6528,1.65235,1.65261,2919199999.0
2007-05-28 21:15:00,1.65263,1.6527,1.65247,1.65265,677700010.0
2007-05-28 21:20:00,1.65239,1.6526,1.65228,1.65255,426299999.0
2007-05-28 21:25:00,1.6527,1.6527,1.65207,1.65257,514199994.0
2007-05-28 21:30:00,1.65264,1.6527,1.65225,1.6527,663499985.0
2007-05-28 21:35:00,1.65265,1.65273,1.65239,1.6527,346200006.0
2007-05-28 21:40:00,1.6525,1.65278,1.6523,1.65247,1827900002.0
2007-05-28 21:45:00,1.65256,1.6527,1.65228,1.6527,474400000.0
2007-05-28 21:50:00,1.65249,1.6528,1.65249,1.6528,426300001.0
2007-05-28 21:55:00,1.6528,1.6528,1.65257,1.6527,1420400006.0
2007-05-28 22:00:00,1.6527,1.6527,1.65235,1.65243,1387100005.0
2007-05-28 22:05:00,1.65263,1.65271,1.65193,1.65245,1836799998.0
2007-05-28 22:10:00,1.6526,1.6527,1.6524,1.6527,514800004.0
2007-05-28 22:15:00,1.6527,1.6528,1.65265,1.6528,179900000.0
2007-05-28 22:20:00,1.6528,1.6528,1.6524,1.65256,594000002.0
2007-05-28 22:25:00,1.65262,1.65271,1.6524,1.6526,1003900002.0
2007-05-28 22:30:00,1.65254,1.65269,1.65228,1.65255,1410199999.0
2007-05-28 22:35:00,1.6526,1.65268,1.65233,1.65263,1878299996.0
2007-05-28 22:40:00,1.6527,1.6527,1.6524,1.6526,716800005.0
2007-05-28 22:45:00,1.6526,1.6528,1.65245,1.6528,88000000.0
2007-05-28 22:50:00,1.65255,1.6528,1.65225,1.65268,601500002.0
2007-05-28 22:55:00,1.6528,1.6528,1.6522,1.6527,1556899994.0
2007-05-28 23:00:00,1.6527,1.6528,1.65243,1.65248,322800009.0
2007-05-28 23:05:00,1.6527,1.6529,1.65234,1.6528,1048799974.0
2007-05-28 23:10:00,1.6528,1.6528,1.6526,1.6528,147200000.0
2007-05-28 23:15:00,1.65264,1.65271,1.65241,1.6525,1726599994.0
2007-05-28 23:20:00,1.6524,1.6528,1.6524,1.6527,956800000.0
2007-05-28 23:25:00,1.6527,1.6527,1.65233,1.65246,1761199970.0
2007-05-28 23:30:00,1.6526,1.6527,1.65182,1.65228,2933499998.0
2007-05-28 23:35:00,1.65245,1.65272,1.65175,1.65214,4074999997.0
2007-05-28 23:40:00,1.65197,1.6527,1.65191,1.65266,2414500011.0
2007-05-28 23:45:00,1.6527,1.6527,1.6517,1.65234,1138000002.0
2007-05-28 23:50:00,1.65233,1.65264,1.65221,1.65261,3619100018.0
2007-05-28 23:55:00,1.65247,1.65279,1.65221,1.6525,2133600021.0
2007-05-29 00:00:00,1.6525,1.6525,1.65245,1.6525,673199996.0
2007-05-29 00:05:00,1.6525,1.6525,1.65182,1.6525,2206700022.0
2007-05-29 00:10:00,1.6525,1.6525,1.65168,1.65228,2005800002.0
2007-05-29 00:15:00,1.65234,1.6525,1.65187,1.6524,4323899987.0
2007-05-29 00:20:00,1.6524,1.6525,1.6522,1.6523,873199990.0
2007-05-29 00:25:00,1.6523,1.6523,1.652,1.6521,389900000.0
2007-05-29 00:30:00,1.65191,1.65199,1.65129,1.65187,906899999.0
2007-05-29 00:35:00,1.65145,1.65197,1.65133,1.65195,1292300005.0
2007-05-29 00:40:00,1.65194,1.6521,1.6513,1.6521,732600010.0
2007-05-29 00:45:00,1.6521,1.65255,1.65169,1.65214,1638600001.0
2007-05-29 00:50:00,1.65216,1.6525,1.65199,1.6523,1472399990.0
2007-05-29 00:55:00,1.6523,1.6525,1.6522,1.6524,822499997.0
2007-05-29 01:00:00,1.6524,1.6525,1.65235,1.6525,534799997.0
2007-05-29 01:05:00,1.6525,1.6526,1.6524,1.6525,292100000.0
2007-05-29 01:10:00,1.6525,1.6527,1.65234,1.65255,741399992.0
2007-05-29 01:15:00,1.6525,1.6526,1.6525,1.6526,219200000.0
2007-05-29 01:20:00,1.6526,1.6526,1.65245,1.6525,445300000.0
2007-05-29 01:25:00,1.6525,1.6525,1.65235,1.6524,523900002.0
2007-05-29 01:30:00,1.6524,1.6525,1.65235,1.65235,602599992.0
2007-05-29 01:35:00,1.65235,1.65235,1.65173,1.65225,2189400001.0
2007-05-29 01:40:00,1.6524,1.6524,1.6519,1.6522,838200010.0
2007-05-29 01:45:00,1.6524,1.6525,1.6524,1.6524,108800000.0
2007-05-29 01:50:00,1.6524,1.6524,1.65162,1.65175,363200001.0
2007-05-29 01:55:00,1.65168,1.6524,1.65168,1.6524,640499994.0
2007-05-29 02:00:00,1.6524,1.6525,1.65195,1.6521,1892299984.0
2007-05-29 02:05:00,1.6521,1.6522,1.65129,1.65158,1242499999.0
2007-05-29 02:10:00,1.6521,1.6521,1.6517,1.6519,1454399996.0
2007-05-29 02:15:00,1.6519,1.6519,1.65141,1.6519,867000005.0
2007-05-29 02:20:00,1.6518,1.652,1.65175,1.652,2317599987.0
2007-05-29 02:25:00,1.65157,1.652,1.65123,1.652,565200000.0
2007-05-29 02:30:00,1.652,1.652,1.6514,1.6519,1184299997.0
2007-05-29 02:35:00,1.6519,1.6519,1.6518,1.6519,495900002.0
2007-05-29 02:40:00,1.65155,1.6521,1.65122,1.6519,1252899995.0
2007-05-29 02:45:00,1.6519,1.652,1.6518,1.6519,1217700009.0
2007-05-29 02:50:00,1.6519,1.6519,1.65175,1.6518,1740500003.0
2007-05-29 02:55:00,1.6518,1.6518,1.6517,1.6517,1182400007.0
2007-05-29 03:00:00,1.6517,1.6517,1.65147,1.6517,692999993.0
2007-05-29 03:05:00,1.6517,1.6518,1.6517,1.6517,593600002.0
2007-05-29 03:10:00,1.6517,1.6518,1.65165,1.6518,1502500012.0
2007-05-29 03:15:00,1.6518,1.6518,1.65165,1.6517,747800016.0
2007-05-29 03:20:00,1.6517,1.6518,1.65165,1.65175,1125900007.0
2007-05-29 03:25:00,1.6518,1.6518,1.65089,1.6517,1273099986.0
2007-05-29 03:30:00,1.6517,1.6518,1.65165,1.65165,2391500009.0
2007-05-29 03:35:00,1.6518,1.6528,1.6514,1.6526,9084100008.0
2007-05-29 03:40:00,1.65255,1.6528,1.65205,1.6522,6672799994.0
2007-05-29 03:45:00,1.6522,1.6526,1.652,1.6522,5086500005.0
2007-05-29 03:50:00,1.6522,1.6525,1.6519,1.652,4706100033.0
2007-05-29 03:55:00,1.652,1.652,1.6515,1.65155,2662799987.0
2007-05-29 04:00:00,1.6516,1.6518,1.6514,1.6516,4333200021.0
2007-05-29 04:05:00,1.65155,1.6518,1.65078,1.6516,3233600015.0
2007-05-29 04:10:00,1.6516,1.6517,1.65135,1.65135,3771100029.0
2007-05-29 04:15:00,1.6515,1.65155,1.6513,1.6514,2596500001.0
2007-05-29 04:20:00,1.6514,1.6514,1.651,1.6513,4302299992.0
2007-05-29 04:25:00,1.6513,1.6514,1.651,1.651,4027999999.0
2007-05-29 04:30:00,1.651,1.6511,1.6509,1.65095,3842699929.0
2007-05-29 04:35:00,1.65095,1.6513,1.6509,1.6512,2287199993.0
2007-05-29 04:40:00,1.6512,1.6512,1.65105,1.6511,2577199983.0
2007-05-29 04:45:00,1.6511,1.6511,1.6508,1.651,1921200010.0
2007-05-29 04:50:00,1.651,1.6512,1.65095,1.6511,1064599979.0
2007-05-29 04:55:00,1.6511,1.6511,1.65095,1.65105,2993999992.0
2007-05-29 05:00:00,1.6511,1.6513,1.65105,1.6512,3929000013.0
2007-05-29 05:05:00,1.6512,1.6514,1.65058,1.65105,1207599997.0
2007-05-29 05:10:00,1.6511,1.6512,1.651,1.651,466299996.0
2007-05-29 05:15:00,1.6511,1.6511,1.651,1.65105,389799997.0
2007-05-29 05:20:00,1.6511,1.6512,1.65095,1.6511,1682400004.0
2007-05-29 05:25:00,1.6511,1.6511,1.6509,1.651,1711699997.0
2007-05-29 05:30:00,1.651,1.6511,1.65095,1.6511,2041100015.0
2007-05-29 05:35:00,1.65095,1.6512,1.65095,1.651,741799993.0
2007-05-29 05:40:00,1.651,1.6512,1.65058,1.6511,1560599985.0
2007-05-29 05:45:00,1.6511,1.6512,1.65059,1.6511,510000007.0
2007-05-29 05:50:00,1.6511,1.65115,1.65075,1.651,2052699979.0
2007-05-29 05:55:00,1.651,1.65105,1.65085,1.651,2225200012.0
2007-05-29 06:00:00,1.651,1.651,1.65075,1.6508,2460599999.0
2007-05-29 06:05:00,1.65075,1.6511,1.65075,1.651,1260999994.0
2007-05-29 06:10:00,1.651,1.6511,1.65064,1.651,1033700002.0
2007-05-29 06:15:00,1.651,1.651,1.6508,1.6509,1346000010.0
2007-05-29 06:20:00,1.6509,1.651,1.65085,1.65095,272900004.0
2007-05-29 06:25:00,1.6509,1.651,1.65085,1.6509,819899993.0
2007-05-29 06:30:00,1.6509,1.651,1.6506,1.65095,780500008.0
2007-05-29 06:35:00,1.651,1.651,1.65047,1.651,929100005.0
2007-05-29 06:40:00,1.651,1.6511,1.6508,1.6509,844400015.0
2007-05-29 06:45:00,1.6509,1.6511,1.6504,1.65065,4970299989.0
2007-05-29 06:50:00,1.6507,1.6509,1.6507,1.6509,2292999990.0
2007-05-29 06:55:00,1.6509,1.6511,1.6509,1.6509,576400003.0
2007-05-29 07:00:00,1.6509,1.6511,1.65085,1.651,1681999995.0
2007-05-29 07:05:00,1.651,1.6511,1.65095,1.651,342400000.0
2007-05-29 07:10:00,1.65105,1.6511,1.6509,1.651,972599998.0
2007-05-29 07:15:00,1.651,1.651,1.65032,1.65083,706000001.0
2007-05-29 07:20:00,1.651,1.651,1.6508,1.6509,2146500009.0
2007-05-29 07:25:00,1.6509,1.6509,1.6505,1.6508,1254399992.0
2007-05-29 07:30:00,1.6508,1.6509,1.6506,1.6507,1975799993.0
2007-05-29 07:35:00,1.65065,1.6509,1.6505,1.65055,5979900015.0
2007-05-29 07:40:00,1.65055,1.6509,1.6504,1.6508,6248699978.0
2007-05-29 07:45:00,1.6508,1.6508,1.6506,1.6508,3069400006.0
2007-05-29 07:50:00,1.6508,1.6508,1.6505,1.6507,2983400033.0
2007-05-29 07:55:00,1.6507,1.6509,1.6503,1.6504,3241999971.0
2007-05-29 08:00:00,1.6504,1.6506,1.65025,1.6504,3516899968.0
2007-05-29 08:05:00,1.6504,1.6504,1.65025,1.65035,666999998.0
2007-05-29 08:10:00,1.65035,1.6508,1.65035,1.65045,2414799989.0
2007-05-29 08:15:00,1.65045,1.6505,1.6503,1.6504,1224600007.0
2007-05-29 08:20:00,1.6504,1.6505,1.65035,1.65035,2774500031.0
2007-05-29 08:25:00,1.6504,1.6504,1.65025,1.65035,1164899989.0
2007-05-29 08:30:00,1.6504,1.6505,1.6502,1.6504,2416699995.0
2007-05-29 08:35:00,1.6504,1.6505,1.65015,1.6504,4540699986.0
2007-05-29 08:40:00,1.6503,1.6504,1.65025,1.6503,982400002.0
2007-05-29 08:45:00,1.6503,1.6506,1.6503,1.6504,1806600014.0
2007-05-29 08:50:00,1.6504,1.6504,1.65015,1.6502,871099989.0
2007-05-29 08:55:00,1.6502,1.6502,1.6497,1.6497,3170999990.0
2007-05-29 09:00:00,1.6497,1.6499,1.6492,1.64965,4123499996.0
2007-05-29 09:05:00,1.6497,1.6499,1.6494,1.6496,4485300009.0
2007-05-29 09:10:00,1.6496,1.6501,1.64955,1.6501,2983000007.0
2007-05-29 09:15:00,1.6501,1.6501,1.64985,1.64985,908800009.0
2007-05-29 09:20:00,1.6499,1.6499,1.64945,1.6496,2434300011.0
2007-05-29 09:25:00,1.6496,1.6499,1.6494,1.6498,2323599996.0
2007-05-29 09:30:00,1.6498,1.6499,1.6497,1.6499,2064399990.0
2007-05-29 09:35:00,1.6499,1.6502,1.64985,1.6499,2646899991.0
2007-05-29 09:40:00,1.64995,1.6503,1.64995,1.6501,2749099990.0
2007-05-29 09:45:00,1.6501,1.6503,1.6501,1.6502,2785699993.0
2007-05-29 09:50:00,1.6502,1.6504,1.65005,1.6501,4326799996.0
2007-05-29 09:55:00,1.65005,1.6505,1.65,1.6504,6163899985.0
2007-05-29 10:00:00,1.6504,1.6504,1.64995,1.6502,6098999971.0
2007-05-29 10:05:00,1.65015,1.6505,1.65015,1.6502,3226399999.0
2007-05-29 10:10:00,1.6502,1.6505,1.65015,1.65045,5076499996.0
2007-05-29 10:15:00,1.65045,1.6509,1.65045,1.6506,4403000008.0
2007-05-29 10:20:00,1.6506,1.6508,1.65045,1.6505,8106000001.0
2007-05-29 10:25:00,1.6505,1.6507,1.6502,1.6503,5004099976.0
2007-05-29 10:30:00,1.6502,1.6507,1.65005,1.65045,3811999996.0
2007-05-29 10:35:00,1.65045,1.6505,1.65,1.6504,3914400016.0
2007-05-29 10:40:00,1.65045,1.6505,1.6503,1.6504,1709899982.0
2007-05-29 10:45:00,1.6504,1.6505,1.6502,1.6504,3912799998.0
2007-05-29 10:50:00,1.6503,1.6506,1.6503,1.6505,2963500042.0
2007-05-29 10:55:00,1.6505,1.6506,1.6503,1.6504,1498699998.0
2007-05-29 11:00:00,1.6504,1.6512,1.6503,1.65085,5570700004.0
2007-05-29 11:05:00,1.6509,1.6509,1.6504,1.6505,5854799995.0
2007-05-29 11:10:00,1.6506,1.6506,1.6502,1.6504,6624899989.0
2007-05-29 11:15:00,1.6504,1.6505,1.6502,1.6503,6141100028.0
2007-05-29 11:20:00,1.6503,1.6503,1.65,1.65005,2880099980.0
2007-05-29 11:25:00,1.6501,1.65025,1.64965,1.6497,4335300001.0
2007-05-29 11:30:00,1.6498,1.65,1.649,1.6493,2823400003.0
2007-05-29 11:35:00,1.6493,1.6496,1.6491,1.6494,3911399999.0
2007-05-29 11:40:00,1.6494,1.6495,1.64925,1.6494,3391800028.0
2007-05-29 11:45:00,1.6494,1.6495,1.6491,1.6493,2244799996.0
2007-05-29 11:50:00,1.6493,1.6498,1.6493,1.6497,5165599999.0
2007-05-29 11:55:00,1.6498,1.6498,1.64965,1.6497,216000000.0
2007-05-29 12:00:00,1.6497,1.6498,1.6495,1.6496,3805299981.0
2007-05-29 12:05:00,1.6496,1.6497,1.6496,1.6497,1898999999.0
2007-05-29 12:10:00,1.6497,1.6498,1.6495,1.6495,4231499986.0
2007-05-29 12:15:00,1.6496,1.6498,1.64945,1.6496,4466900010.0
2007-05-29 12:20:00,1.6496,1.6497,1.64945,1.6495,2896899974.0
2007-05-29 12:25:00,1.6495,1.6497,1.6495,1.6496,1876700019.0
2007-05-29 12:30:00,1.6496,1.6496,1.6493,1.6495,4842799912.0
2007-05-29 12:35:00,1.6495,1.6495,1.64915,1.64935,5834199951.0
2007-05-29 12:40:00,1.64925,1.6496,1.64925,1.6494,3947900015.0
2007-05-29 12:45:00,1.64945,1.6498,1.6492,1.6498,2902699994.0
2007-05-29 12:50:00,1.64975,1.6498,1.64955,1.64965,3194500009.0
2007-05-29 12:55:00,1.6497,1.6498,1.64945,1.6495,3983900011.0
2007-05-29 13:00:00,1.6495,1.6497,1.64945,1.6496,991699991.0
2007-05-29 13:05:00,1.6496,1.6497,1.6495,1.6495,3879099956.0
2007-05-29 13:10:00,1.6495,1.6496,1.64925,1.6494,1002999992.0
2007-05-29 13:15:00,1.6494,1.6497,1.64935,1.6495,726000000.0
2007-05-29 13:20:00,1.6495,1.6503,1.6495,1.6502,2502300002.0
2007-05-29 13:25:00,1.6502,1.6503,1.6501,1.6502,644499999.0
2007-05-29 13:30:00,1.6501,1.6503,1.6498,1.6498,3615599981.0
2007-05-29 13:35:00,1.6498,1.6499,1.6494,1.6495,1621799990.0
2007-05-29 13:40:00,1.6495,1.6497,1.6494,1.6495,7023299938.0
2007-05-29 13:45:00,1.6495,1.6498,1.64945,1.6495,4964799951.0
2007-05-29 13:50:00,1.6495,1.6499,1.64935,1.6497,7518199960.0
2007-05-29 13:55:00,1.64975,1.6499,1.64975,1.6498,5301200044.0
2007-05-29 14:00:00,1.6498,1.65,1.6497,1.6499,4073399993.0
2007-05-29 14:05:00,1.6499,1.6503,1.6493,1.6503,5139199986.0
2007-05-29 14:10:00,1.6503,1.6504,1.65015,1.6504,5445600025.0
2007-05-29 14:15:00,1.6504,1.6509,1.6503,1.6507,4722899989.0
2007-05-29 14:20:00,1.6507,1.6512,1.6505,1.65095,4565599985.0
2007-05-29 14:25:00,1.651,1.651,1.6498,1.6498,5112599992.0
2007-05-29 14:30:00,1.6498,1.6499,1.649,1.6494,4325699998.0
2007-05-29 14:35:00,1.6493,1.6494,1.6487,1.6489,7143700036.0
2007-05-29 14:40:00,1.6489,1.6495,1.64875,1.6495,7536800020.0
2007-05-29 14:45:00,1.64945,1.6498,1.64935,1.6497,4823300007.0
2007-05-29 14:50:00,1.6497,1.6497,1.6495,1.6497,2875400043.0
2007-05-29 14:55:00,1.6497,1.6498,1.64965,1.64965,5407899963.0
2007-05-29 15:00:00,1.64965,1.6499,1.64945,1.6498,5268900020.0
2007-05-29 15:05:00,1.6498,1.6498,1.6494,1.6494,4405200018.0
2007-05-29 15:10:00,1.6494,1.6495,1.64915,1.6492,6643300020.0
2007-05-29 15:15:00,1.6492,1.6494,1.64895,1.6491,7464200004.0
2007-05-29 15:20:00,1.6491,1.6493,1.649,1.6492,4131099975.0
2007-05-29 15:25:00,1.6493,1.6494,1.64915,1.6493,5639100009.0
2007-05-29 15:30:00,1.6493,1.6493,1.64915,1.6492,4207699966.0
2007-05-29 15:35:00,1.6492,1.6493,1.6491,1.64925,2634100003.0
2007-05-29 15:40:00,1.6493,1.6493,1.6491,1.6491,3305799997.0
2007-05-29 15:45:00,1.6491,1.6494,1.64905,1.6493,2658400015.0
2007-05-29 15:50:00,1.6493,1.6494,1.64895,1.64895,1928899999.0
2007-05-29 15:55:00,1.64895,1.6492,1.6489,1.64905,4702599995.0
2007-05-29 16:00:00,1.649,1.6494,1.6489,1.6493,4067999993.0
2007-05-29 16:05:00,1.6493,1.6494,1.64905,1.6492,4819899989.0
2007-05-29 16:10:00,1.6492,1.6494,1.64905,1.6493,5288500003.0
2007-05-29 16:15:00,1.6493,1.6494,1.649,1.6493,2972599984.0
2007-05-29 16:20:00,1.6493,1.6493,1.6488,1.6492,5070499961.0
2007-05-29 16:25:00,1.649,1.6495,1.6489,1.6495,6006999985.0
2007-05-29 16:30:00,1.6494,1.6495,1.649,1.6491,2146700002.0
2007-05-29 16:35:00,1.6491,1.6492,1.64875,1.64885,1003099998.0
2007-05-29 16:40:00,1.6489,1.6491,1.6488,1.649,867600004.0
2007-05-29 16:45:00,1.649,1.6492,1.64842,1.6492,3848299973.0
2007-05-29 16:50:00,1.64904,1.6493,1.64848,1.6493,1753499986.0
2007-05-29 16:55:00,1.6493,1.6497,1.6493,1.6496,4802399978.0
2007-05-29 17:00:00,1.64955,1.6496,1.64895,1.6492,6539800010.0
2007-05-29 17:05:00,1.6491,1.6495,1.6491,1.6494,1558099995.0
2007-05-29 17:10:00,1.6494,1.6494,1.64885,1.649,1368900010.0
2007-05-29 17:15:00,1.649,1.649,1.6481,1.6482,4005499977.0
2007-05-29 17:20:00,1.6482,1.6484,1.648,1.6482,2298999991.0
2007-05-29 17:25:00,1.6483,1.6485,1.6482,1.6483,2090700010.0
2007-05-29 17:30:00,1.6484,1.6485,1.6482,1.6485,3378799976.0
2007-05-29 17:35:00,1.6485,1.6487,1.6484,1.6487,3098900030.0
2007-05-29 17:40:00,1.6487,1.6487,1.64845,1.6485,4111900023.0
2007-05-29 17:45:00,1.6484,1.6487,1.64825,1.64865,2270899991.0
2007-05-29 17:50:00,1.64865,1.6489,1.64865,1.64865,2674499999.0
2007-05-29 17:55:00,1.6488,1.6488,1.64845,1.64845,2127399997.0
2007-05-29 18:00:00,1.64845,1.6486,1.64835,1.6486,3681099984.0
2007-05-29 18:05:00,1.64855,1.6486,1.6484,1.64855,4259399972.0
2007-05-29 18:10:00,1.6486,1.6488,1.64855,1.6487,2450300014.0
2007-05-29 18:15:00,1.6488,1.6488,1.6484,1.6485,3184800000.0
2007-05-29 18:20:00,1.64855,1.6487,1.6484,1.6485,1559799994.0
2007-05-29 18:25:00,1.6485,1.6487,1.6485,1.6486,1388800006.0
2007-05-29 18:30:00,1.6486,1.6487,1.6484,1.6485,2094699998.0
2007-05-29 18:35:00,1.6485,1.64855,1.648,1.6481,5166200044.0
2007-05-29 18:40:00,1.6481,1.6481,1.64795,1.64805,1711899994.0
2007-05-29 18:45:00,1.64805,1.6481,1.648,1.648,1852100005.0
2007-05-29 18:50:00,1.648,1.6481,1.64795,1.6481,844000015.0
2007-05-29 18:55:00,1.6481,1.6481,1.64795,1.6481,2100199996.0
2007-05-29 19:00:00,1.6481,1.6482,1.64753,1.6481,2284900020.0
2007-05-29 19:05:00,1.6481,1.6486,1.648,1.6485,4831899968.0
2007-05-29 19:10:00,1.6485,1.6489,1.64845,1.6487,1858600003.0
2007-05-29 19:15:00,1.6487,1.6487,1.6484,1.6485,3169700000.0
2007-05-29 19:20:00,1.6485,1.6485,1.648,1.648,3955500006.0
2007-05-29 19:25:00,1.648,1.648,1.6477,1.6478,3487900027.0
2007-05-29 19:30:00,1.6478,1.6479,1.647,1.6473,5468999955.0
2007-05-29 19:35:00,1.6473,1.6474,1.6471,1.6472,2867599999.0
2007-05-29 19:40:00,1.6472,1.6473,1.6469,1.64705,3677299985.0
2007-05-29 19:45:00,1.6471,1.6474,1.647,1.6472,4105600002.0
2007-05-29 19:50:00,1.6471,1.6472,1.647,1.647,6946899991.0
2007-05-29 19:55:00,1.6471,1.6471,1.64675,1.647,3106499991.0
2007-05-29 20:00:00,1.6471,1.6471,1.64685,1.6469,5287200019.0
2007-05-29 20:05:00,1.6469,1.6476,1.64685,1.6475,4786099987.0
2007-05-29 20:10:00,1.6475,1.6477,1.6473,1.6477,6997099961.0
2007-05-29 20:15:00,1.6477,1.6477,1.6473,1.6473,6656199981.0
2007-05-29 20:20:00,1.64735,1.6475,1.64725,1.64735,3775600012.0
2007-05-29 20:25:00,1.6474,1.6475,1.647,1.6471,4702399997.0
2007-05-29 20:30:00,1.6472,1.6473,1.6468,1.6468,4875399999.0
2007-05-29 20:35:00,1.64685,1.64685,1.6465,1.64665,1674999996.0
2007-05-29 20:40:00,1.6466,1.6468,1.6466,1.6468,331600002.0
2007-05-29 20:45:00,1.6468,1.647,1.6466,1.647,1229200004.0
2007-05-29 20:50:00,1.647,1.6471,1.64695,1.6471,1294200008.0
2007-05-29 20:55:00,1.6471,1.6472,1.6468,1.6471,7861999966.0
2007-05-29 21:00:00,1.647,1.6476,1.6468,1.6473,7263999972.0
2007-05-29 21:05:00,1.6474,1.6477,1.6474,1.6476,6297599996.0
2007-05-29 21:10:00,1.6476,1.6477,1.64755,1.6476,2860999994.0
2007-05-29 21:15:00,1.6476,1.6477,1.6475,1.6477,3367099988.0
2007-05-29 21:20:00,1.6477,1.6478,1.64744,1.6476,2563400000.0
2007-05-29 21:25:00,1.64755,1.6477,1.64755,1.6476,1886900017.0
2007-05-29 21:30:00,1.6476,1.6477,1.6476,1.6477,1413199994.0
2007-05-29 21:35:00,1.6477,1.6477,1.64716,1.6477,37100000.0
2007-05-29 21:40:00,1.6477,1.6478,1.64755,1.6476,1337899979.0
2007-05-29 21:45:00,1.6476,1.6482,1.6475,1.6481,4792400018.0
2007-05-29 21:50:00,1.6481,1.6481,1.6476,1.64765,4952799960.0
2007-05-29 21:55:00,1.64785,1.6479,1.6477,1.6478,2979699982.0
2007-05-29 22:00:00,1.6477,1.648,1.64755,1.64775,4304299986.0
2007-05-29 22:05:00,1.6478,1.6478,1.64755,1.64775,2126699975.0
2007-05-29 22:10:00,1.6478,1.6478,1.6476,1.6476,716800000.0
2007-05-29 22:15:00,1.6476,1.6476,1.6475,1.6475,855299987.0
2007-05-29 22:20:00,1.6476,1.6477,1.64745,1.6476,3114399970.0
2007-05-29 22:25:00,1.6476,1.6477,1.6475,1.6476,5565299994.0
2007-05-29 22:30:00,1.6476,1.6477,1.6474,1.64745,2774099981.0
2007-05-29 22:35:00,1.64745,1.6476,1.64745,1.6475,3687099953.0
2007-05-29 22:40:00,1.6475,1.64789,1.64684,1.64684,1734100004.0
2007-05-29 22:45:00,1.6475,1.6479,1.64745,1.6477,2055100004.0
2007-05-29 22:50:00,1.6478,1.648,1.64775,1.648,2315999984.0
2007-05-29 22:55:00,1.648,1.648,1.648,1.648,717400000.0
2007-05-29 23:00:00,1.648,1.6483,1.6477,1.6482,1178100001.0
2007-05-29 23:05:00,1.6482,1.6483,1.64743,1.6482,589599994.0
2007-05-29 23:10:00,1.6484,1.6484,1.6479,1.648,1233799989.0
2007-05-29 23:15:00,1.648,1.648,1.6478,1.6478,875599986.0
2007-05-29 23:20:00,1.6478,1.648,1.6478,1.6479,1336999997.0
2007-05-29 23:25:00,1.64762,1.648,1.64723,1.6479,858099988.0
2007-05-29 23:30:00,1.6479,1.648,1.6476,1.6476,2403499995.0
2007-05-29 23:35:00,1.6476,1.6477,1.64714,1.6476,1776899991.0
2007-05-29 23:40:00,1.6476,1.6476,1.6474,1.6475,443099995.0
2007-05-29 23:45:00,1.6475,1.6476,1.6474,1.64755,432200000.0
2007-05-29 23:50:00,1.64755,1.6476,1.6475,1.6475,1390300019.0
2007-05-29 23:55:00,1.6476,1.6477,1.64666,1.6476,2106999998.0
2007-05-30 00:00:00,1.6476,1.6476,1.647,1.6472,2029900003.0
2007-05-30 00:05:00,1.6472,1.6477,1.6471,1.6475,2732900033.0
2007-05-30 00:10:00,1.6475,1.6478,1.6472,1.6475,2952799985.0
2007-05-30 00:15:00,1.6475,1.6475,1.6474,1.6474,450299998.0
2007-05-30 00:20:00,1.6475,1.6476,1.6474,1.6475,1625300001.0
2007-05-30 00:25:00,1.6475,1.6475,1.64729,1.6475,1315800007.0
2007-05-30 00:30:00,1.6475,1.6476,1.6472,1.6473,3544399970.0
2007-05-30 00:35:00,1.6473,1.6475,1.647,1.647,2221299992.0
2007-05-30 00:40:00,1.647,1.6472,1.64685,1.647,480199997.0
2007-05-30 00:45:00,1.6471,1.6471,1.64661,1.6469,753799990.0
2007-05-30 00:50:00,1.6469,1.6471,1.6468,1.647,1329699989.0
2007-05-30 00:55:00,1.64682,1.6471,1.64675,1.64695,907999998.0
2007-05-30 01:00:00,1.647,1.6473,1.64695,1.64705,3242399996.0
2007-05-30 01:05:00,1.6471,1.6473,1.64695,1.6472,1753199987.0
2007-05-30 01:10:00,1.6471,1.6472,1.6467,1.6471,3558700007.0
2007-05-30 01:15:00,1.6471,1.6471,1.6469,1.6471,2052499998.0
2007-05-30 01:20:00,1.6471,1.6473,1.64678,1.64697,746699999.0
2007-05-30 01:25:00,1.6473,1.6474,1.6471,1.6472,1473100006.0
2007-05-30 01:30:00,1.6472,1.6473,1.64677,1.64725,728300002.0
2007-05-30 01:35:00,1.6472,1.6474,1.6472,1.64725,1148800008.0
2007-05-30 01:40:00,1.64725,1.64735,1.64725,1.6473,908799985.0
2007-05-30 01:45:00,1.6473,1.6474,1.64725,1.6474,1769200012.0
2007-05-30 01:50:00,1.6473,1.6477,1.6472,1.6473,3594399978.0
2007-05-30 01:55:00,1.6473,1.6474,1.6472,1.6474,3501199978.0
2007-05-30 02:00:00,1.6474,1.6475,1.6472,1.6473,4466200023.0
2007-05-30 02:05:00,1.6473,1.6475,1.64725,1.6473,1811099996.0
2007-05-30 02:10:00,1.6473,1.6473,1.647,1.647,1753999986.0
2007-05-30 02:15:00,1.647,1.6471,1.6466,1.6471,3493199997.0
2007-05-30 02:20:00,1.6471,1.6472,1.6468,1.6471,3742399977.0
2007-05-30 02:25:00,1.6471,1.6472,1.6467,1.64675,2789099991.0
2007-05-30 02:30:00,1.64675,1.6469,1.6467,1.6468,1334300010.0
2007-05-30 02:35:00,1.6468,1.6469,1.6466,1.6468,4712900012.0
2007-05-30 02:40:00,1.6468,1.6468,1.64665,1.6468,2094100020.0
2007-05-30 02:45:00,1.6468,1.6471,1.6468,1.64705,2615499987.0
2007-05-30 02:50:00,1.64705,1.6472,1.64695,1.647,2302800007.0
2007-05-30 02:55:00,1.647,1.6471,1.64695,1.647,4413100021.0
2007-05-30 03:00:00,1.647,1.6471,1.64695,1.647,717999998.0
2007-05-30 03:05:00,1.647,1.647,1.6468,1.64685,1160300012.0
2007-05-30 03:10:00,1.6469,1.6471,1.64685,1.647,2483700010.0
2007-05-30 03:15:00,1.647,1.6471,1.6468,1.6469,1126499999.0
2007-05-30 03:20:00,1.6469,1.6469,1.6466,1.6467,1670399982.0
2007-05-30 03:25:00,1.6467,1.6467,1.64645,1.6465,3949800015.0
2007-05-30 03:30:00,1.6465,1.6471,1.64635,1.6468,3758499985.0
2007-05-30 03:35:00,1.6468,1.6472,1.64675,1.6472,5394599990.0
2007-05-30 03:40:00,1.6472,1.64735,1.64705,1.6473,4388400004.0
2007-05-30 03:45:00,1.64725,1.6476,1.6471,1.6475,3656599986.0
2007-05-30 03:50:00,1.6475,1.6475,1.64735,1.6474,1474699994.0
2007-05-30 03:55:00,1.6474,1.64765,1.6473,1.6474,1962800006.0
2007-05-30 04:00:00,1.6474,1.6475,1.64725,1.6475,1290799999.0
2007-05-30 04:05:00,1.6475,1.6476,1.6473,1.6474,2288200003.0
2007-05-30 04:10:00,1.6474,1.6476,1.64735,1.6474,1592599990.0
2007-05-30 04:15:00,1.6474,1.6478,1.64735,1.6477,2209300009.0
2007-05-30 04:20:00,1.64775,1.64785,1.6474,1.6475,2733399979.0
2007-05-30 04:25:00,1.6475,1.6476,1.6474,1.6475,2073399986.0
2007-05-30 04:30:00,1.6475,1.6475,1.6473,1.6474,1502500012.0
2007-05-30 04:35:00,1.6474,1.6475,1.64735,1.64735,588299999.0
2007-05-30 04:40:00,1.6474,1.6475,1.64725,1.64735,654100002.0
2007-05-30 04:45:00,1.64702,1.6474,1.64666,1.6471,1468000001.0
2007-05-30 04:50:00,1.6471,1.6471,1.647,1.647,1950399993.0
2007-05-30 04:55:00,1.647,1.6472,1.64649,1.6471,912999998.0
2007-05-30 05:00:00,1.6471,1.6471,1.64695,1.6471,779599995.0
2007-05-30 05:05:00,1.6471,1.6471,1.6469,1.64695,954300000.0
2007-05-30 05:10:00,1.64695,1.647,1.64675,1.64675,494200000.0
2007-05-30 05:15:00,1.6468,1.6469,1.64665,1.6469,1773500005.0
2007-05-30 05:20:00,1.64685,1.64685,1.6458,1.6468,2015199996.0
2007-05-30 05:25:00,1.6468,1.6468,1.6464,1.6465,2557500002.0
2007-05-30 05:30:00,1.6465,1.6465,1.6462,1.6464,3715500035.0
2007-05-30 05:35:00,1.6463,1.6464,1.6462,1.6463,980300002.0
2007-05-30 05:40:00,1.6463,1.6464,1.6462,1.6464,1407200009.0
2007-05-30 05:45:00,1.6464,1.6465,1.64635,1.64635,271599993.0
2007-05-30 05:50:00,1.6464,1.6465,1.6463,1.6465,344899994.0
2007-05-30 05:55:00,1.64635,1.6465,1.64608,1.6464,989100012.0
2007-05-30 06:00:00,1.6464,1.6464,1.6462,1.6463,3070000020.0
2007-05-30 06:05:00,1.6463,1.6466,1.64625,1.6465,845500002.0
2007-05-30 06:10:00,1.6465,1.6466,1.6464,1.6465,429600000.0
2007-05-30 06:15:00,1.6465,1.6466,1.64556,1.6463,1097200003.0
2007-05-30 06:20:00,1.6463,1.6464,1.6461,1.6461,1797799995.0
2007-05-30 06:25:00,1.6462,1.6463,1.64541,1.64594,2076200006.0
2007-05-30 06:30:00,1.6462,1.64623,1.64581,1.6462,680800009.0
2007-05-30 06:35:00,1.6462,1.64641,1.6461,1.64641,840399989.0
2007-05-30 06:40:00,1.64595,1.6463,1.64547,1.6463,2157699991.0
2007-05-30 06:45:00,1.6463,1.6463,1.64551,1.6462,1207600013.0
2007-05-30 06:50:00,1.6462,1.6463,1.6459,1.6459,1143400000.0
2007-05-30 06:55:00,1.646,1.6463,1.6459,1.6462,2126799987.0
2007-05-30 07:00:00,1.64615,1.6462,1.64575,1.6459,1441500005.0
2007-05-30 07:05:00,1.6459,1.6461,1.64565,1.64575,772599995.0
2007-05-30 07:10:00,1.64575,1.64615,1.64575,1.6461,1267699993.0
2007-05-30 07:15:00,1.6461,1.6464,1.64605,1.6462,2018800002.0
2007-05-30 07:20:00,1.6462,1.6463,1.64605,1.6462,1755300000.0
2007-05-30 07:25:00,1.6462,1.6463,1.6461,1.6462,1904300000.0
2007-05-30 07:30:00,1.6463,1.6463,1.64605,1.6461,3764199987.0
2007-05-30 07:35:00,1.6461,1.6462,1.6459,1.6462,3017200005.0
2007-05-30 07:40:00,1.6462,1.6467,1.6462,1.6466,5048899981.0
2007-05-30 07:45:00,1.6466,1.6468,1.6464,1.6466,2467000005.0
2007-05-30 07:50:00,1.6466,1.6467,1.64605,1.6462,1952699998.0
2007-05-30 07:55:00,1.6462,1.6462,1.64575,1.6458,1530799985.0
2007-05-30 08:00:00,1.64575,1.646,1.64575,1.646,1260500012.0
2007-05-30 08:05:00,1.646,1.6462,1.64575,1.6459,1820200003.0
2007-05-30 08:10:00,1.6459,1.646,1.6455,1.6458,3035800015.0
2007-05-30 08:15:00,1.6458,1.6462,1.64565,1.6461,2328200001.0
2007-05-30 08:20:00,1.6461,1.6462,1.64595,1.6462,2749600002.0
2007-05-30 08:25:00,1.6462,1.6464,1.6461,1.6463,2818900007.0
2007-05-30 08:30:00,1.6463,1.6463,1.6459,1.6461,1461300005.0
2007-05-30 08:35:00,1.6461,1.6462,1.64595,1.64605,924100008.0
2007-05-30 08:40:00,1.6461,1.6463,1.64595,1.646,6910900008.0
2007-05-30 08:45:00,1.646,1.6464,1.64595,1.64605,4456399987.0
2007-05-30 08:50:00,1.6461,1.6464,1.64525,1.64525,6162899960.0
2007-05-30 08:55:00,1.6453,1.6455,1.645,1.64545,4871900017.0
2007-05-30 09:00:00,1.64545,1.6461,1.6454,1.64575,5093299995.0
2007-05-30 09:05:00,1.6457,1.6462,1.6453,1.6461,3215800014.0
2007-05-30 09:10:00,1.6461,1.6461,1.6457,1.6458,3190599999.0
2007-05-30 09:15:00,1.6458,1.646,1.6457,1.64585,989700008.0
2007-05-30 09:20:00,1.6459,1.646,1.64585,1.6459,1301699999.0
2007-05-30 09:25:00,1.6459,1.6461,1.6459,1.64605,1791899999.0
2007-05-30 09:30:00,1.6461,1.6461,1.64595,1.6461,811599999.0
2007-05-30 09:35:00,1.6461,1.6462,1.64605,1.6461,703200003.0
2007-05-30 09:40:00,1.6461,1.6461,1.6451,1.6457,1935200013.0
2007-05-30 09:45:00,1.6458,1.6461,1.64565,1.646,2513499990.0
2007-05-30 09:50:00,1.646,1.6462,1.646,1.6461,1624300000.0
2007-05-30 09:55:00,1.6461,1.6462,1.646,1.646,1320700004.0
2007-05-30 10:00:00,1.646,1.6462,1.6458,1.64605,3013800018.0
2007-05-30 10:05:00,1.6462,1.6462,1.64585,1.6462,5541499987.0
2007-05-30 10:10:00,1.6462,1.6462,1.646,1.6462,960800005.0
2007-05-30 10:15:00,1.6462,1.6462,1.6459,1.6461,2170199992.0
2007-05-30 10:20:00,1.646,1.6462,1.64585,1.6459,1254600004.0
2007-05-30 10:25:00,1.6459,1.646,1.6458,1.64585,1114900003.0
2007-05-30 10:30:00,1.6459,1.6461,1.64585,1.64595,1548000000.0
2007-05-30 10:35:00,1.646,1.6461,1.6459,1.6459,1664899999.0
2007-05-30 10:40:00,1.6459,1.6464,1.64585,1.6463,5552400039.0
2007-05-30 10:45:00,1.6463,1.6464,1.64625,1.6463,890199998.0
2007-05-30 10:50:00,1.6463,1.6464,1.64576,1.6463,818799993.0
2007-05-30 10:55:00,1.6463,1.6464,1.64605,1.6461,1490800007.0
2007-05-30 11:00:00,1.6461,1.6462,1.6458,1.6461,5812600003.0
2007-05-30 11:05:00,1.64605,1.6462,1.64595,1.6462,1882600005.0
2007-05-30 11:10:00,1.6462,1.6463,1.6461,1.6463,4407399979.0
2007-05-30 11:15:00,1.6463,1.6464,1.64615,1.6463,3302599998.0
2007-05-30 11:20:00,1.6463,1.6464,1.6462,1.6462,1677199984.0
2007-05-30 11:25:00,1.64625,1.6463,1.64615,1.6462,1003500000.0
2007-05-30 11:30:00,1.6462,1.6463,1.64615,1.64615,735000009.0
2007-05-30 11:35:00,1.6462,1.6464,1.6462,1.6464,703100004.0
2007-05-30 11:40:00,1.64635,1.6464,1.64625,1.6464,1287699993.0
2007-05-30 11:45:00,1.6464,1.6465,1.6463,1.6465,3360599973.0
2007-05-30 11:50:00,1.6465,1.6466,1.64635,1.64645,1935100002.0
2007-05-30 11:55:00,1.6465,1.64665,1.6463,1.6465,2171800006.0
2007-05-30 12:00:00,1.6466,1.6466,1.6464,1.6465,3316399994.0
2007-05-30 12:05:00,1.6465,1.6465,1.64635,1.6464,1347300007.0
2007-05-30 12:10:00,1.6464,1.6466,1.64635,1.6465,630400001.0
2007-05-30 12:15:00,1.64645,1.6467,1.64635,1.6466,2508600005.0
2007-05-30 12:20:00,1.6466,1.6467,1.6465,1.6467,426000000.0
2007-05-30 12:25:00,1.6467,1.64675,1.6466,1.64675,804899998.0
2007-05-30 12:30:00,1.6467,1.6474,1.6466,1.64715,2843100000.0
2007-05-30 12:35:00,1.64715,1.6475,1.6471,1.6471,5227699955.0
2007-05-30 12:40:00,1.6471,1.6474,1.64705,1.6473,4368900014.0
2007-05-30 12:45:00,1.6473,1.6477,1.647,1.6473,5392100012.0
2007-05-30 12:50:00,1.6473,1.6474,1.647,1.6471,4531100015.0
2007-05-30 12:55:00,1.6471,1.64735,1.6469,1.647,3798899995.0
2007-05-30 13:00:00,1.647,1.6472,1.6468,1.647,3874099997.0
2007-05-30 13:05:00,1.64695,1.6471,1.6467,1.6467,3174300001.0
2007-05-30 13:10:00,1.6467,1.6468,1.6466,1.64675,931400001.0
2007-05-30 13:15:00,1.64675,1.647,1.64675,1.647,1269300006.0
2007-05-30 13:20:00,1.6469,1.6472,1.6468,1.647,1900000003.0
2007-05-30 13:25:00,1.64695,1.64715,1.64675,1.6468,3099400004.0
2007-05-30 13:30:00,1.64675,1.6471,1.64675,1.647,3376999990.0
2007-05-30 13:35:00,1.647,1.647,1.64645,1.6465,1795599995.0
2007-05-30 13:40:00,1.6465,1.6467,1.6463,1.6465,4168299997.0
2007-05-30 13:45:00,1.6465,1.647,1.64645,1.6469,3080000012.0
2007-05-30 13:50:00,1.6469,1.6469,1.6462,1.6464,4798500002.0
2007-05-30 13:55:00,1.6465,1.6469,1.64635,1.6466,7225600000.0
2007-05-30 14:00:00,1.6466,1.6468,1.64645,1.6466,2696899999.0
2007-05-30 14:05:00,1.6466,1.6467,1.6465,1.6467,2219300004.0
2007-05-30 14:10:00,1.64665,1.6469,1.6464,1.6467,6485699992.0
2007-05-30 14:15:00,1.6467,1.6469,1.64655,1.6466,5001600018.0
2007-05-30 14:20:00,1.6466,1.6469,1.6465,1.6469,5573799982.0
2007-05-30 14:25:00,1.647,1.6473,1.64665,1.64665,5584199991.0
2007-05-30 14:30:00,1.6467,1.64695,1.64665,1.6469,1826100008.0
2007-05-30 14:35:00,1.6469,1.6471,1.6467,1.6467,1501199986.0
2007-05-30 14:40:00,1.64675,1.64675,1.64655,1.6466,780499998.0
2007-05-30 14:45:00,1.6466,1.6471,1.64655,1.6469,2261899992.0
2007-05-30 14:50:00,1.6469,1.64705,1.6467,1.64705,3403299989.0
2007-05-30 14:55:00,1.64705,1.6471,1.6468,1.6468,3015600004.0
2007-05-30 15:00:00,1.6468,1.647,1.64665,1.6469,2512599994.0
2007-05-30 15:05:00,1.6469,1.647,1.6468,1.647,3999399997.0
2007-05-30 15:10:00,1.64695,1.6471,1.64675,1.647,1701399996.0
2007-05-30 15:15:00,1.64695,1.647,1.64675,1.6468,2112599997.0
2007-05-30 15:20:00,1.6468,1.6471,1.6467,1.6471,3890399984.0
2007-05-30 15:25:00,1.6471,1.6472,1.64695,1.6471,4760000006.0
2007-05-30 15:30:00,1.6471,1.6472,1.6468,1.6469,5836800030.0
2007-05-30 15:35:00,1.647,1.6473,1.6469,1.647,4222199992.0
2007-05-30 15:40:00,1.64695,1.647,1.64685,1.6469,2225399988.0
2007-05-30 15:45:00,1.6469,1.6469,1.64675,1.6468,1094899999.0
2007-05-30 15:50:00,1.64675,1.647,1.64665,1.64685,2165499992.0
2007-05-30 15:55:00,1.6468,1.647,1.64665,1.6467,4800399963.0
2007-05-30 16:00:00,1.6467,1.6468,1.64595,1.6461,4933700020.0
2007-05-30 16:05:00,1.64605,1.6462,1.6458,1.646,7059100007.0
2007-05-30 16:10:00,1.6458,1.6461,1.64575,1.646,4269800006.0
2007-05-30 16:15:00,1.646,1.64635,1.64595,1.6461,5890599997.0
2007-05-30 16:20:00,1.6461,1.6462,1.646,1.6462,2816900010.0
2007-05-30 16:25:00,1.6462,1.6464,1.64615,1.6463,3055499997.0
2007-05-30 16:30:00,1.6463,1.6463,1.6461,1.6462,4745299954.0
2007-05-30 16:35:00,1.6462,1.6463,1.646,1.6462,4578300000.0
2007-05-30 16:40:00,1.6463,1.64635,1.6461,1.6462,5213700006.0
2007-05-30 16:45:00,1.6462,1.6464,1.6461,1.6461,2796799987.0
2007-05-30 16:50:00,1.6461,1.6462,1.64605,1.64615,4456100030.0
2007-05-30 16:55:00,1.64615,1.6462,1.6453,1.6454,4656299996.0
2007-05-30 17:00:00,1.6452,1.6455,1.6448,1.6451,4907800032.0
2007-05-30 17:05:00,1.64505,1.6454,1.64505,1.6454,3409299984.0
2007-05-30 17:10:00,1.6454,1.6455,1.64495,1.6451,3353200005.0
2007-05-30 17:15:00,1.64505,1.6451,1.6445,1.645,3677000007.0
2007-05-30 17:20:00,1.645,1.6453,1.6448,1.645,5105200015.0
2007-05-30 17:25:00,1.645,1.6453,1.64495,1.64495,6745900017.0
2007-05-30 17:30:00,1.64495,1.64505,1.6448,1.645,1863400010.0
2007-05-30 17:35:00,1.645,1.6451,1.64495,1.6451,2347200011.0
2007-05-30 17:40:00,1.6451,1.6451,1.64458,1.645,2084000004.0
2007-05-30 17:45:00,1.645,1.645,1.6444,1.6445,4699099973.0
2007-05-30 17:50:00,1.6445,1.6448,1.6445,1.64475,3141399972.0
2007-05-30 17:55:00,1.64475,1.6449,1.64455,1.6449,3573800002.0
2007-05-30 18:00:00,1.6449,1.6451,1.64475,1.6448,3507600007.0
2007-05-30 18:05:00,1.6449,1.6455,1.6448,1.64515,3659999978.0
2007-05-30 18:10:00,1.64515,1.6452,1.6449,1.645,3816599983.0
2007-05-30 18:15:00,1.645,1.645,1.64475,1.64495,3693999995.0
2007-05-30 18:20:00,1.645,1.6452,1.64495,1.6451,5762899994.0
2007-05-30 18:25:00,1.64515,1.64535,1.64495,1.64535,2070699991.0
2007-05-30 18:30:00,1.64535,1.64545,1.64525,1.6454,899000002.0
2007-05-30 18:35:00,1.6454,1.64567,1.64468,1.6455,2006300009.0
2007-05-30 18:40:00,1.6455,1.64555,1.64525,1.64545,1915000003.0
2007-05-30 18:45:00,1.6455,1.6457,1.64535,1.6455,5356100018.0
2007-05-30 18:50:00,1.6455,1.6456,1.64535,1.6455,4871400019.0
2007-05-30 18:55:00,1.6455,1.6457,1.64535,1.64535,6390000013.0
2007-05-30 19:00:00,1.6454,1.6455,1.64515,1.64515,2617999996.0
2007-05-30 19:05:00,1.6453,1.6454,1.64512,1.64535,508499993.0
2007-05-30 19:10:00,1.64535,1.64545,1.64477,1.6454,3563899992.0
2007-05-30 19:15:00,1.6454,1.6456,1.64535,1.6456,3825900029.0
2007-05-30 19:20:00,1.6456,1.6457,1.64555,1.64555,809400020.0
2007-05-30 19:25:00,1.6455,1.64565,1.64535,1.6455,3713299996.0
2007-05-30 19:30:00,1.6455,1.6456,1.6454,1.6456,1134099998.0
2007-05-30 19:35:00,1.6456,1.6456,1.6454,1.6454,5025799958.0
2007-05-30 19:40:00,1.6454,1.6454,1.64515,1.6452,2953499992.0
2007-05-30 19:45:00,1.64525,1.6454,1.645,1.6451,2821699994.0
2007-05-30 19:50:00,1.6451,1.64532,1.64449,1.64475,555399999.0
2007-05-30 19:55:00,1.645,1.645,1.64475,1.6448,2211299992.0
2007-05-30 20:00:00,1.6449,1.6451,1.6446,1.645,3423699990.0
2007-05-30 20:05:00,1.645,1.6451,1.6445,1.6449,6634700007.0
2007-05-30 20:10:00,1.6449,1.6449,1.6447,1.64475,1583499978.0
2007-05-30 20:15:00,1.64475,1.6448,1.6445,1.6447,1712899985.0
2007-05-30 20:20:00,1.6446,1.6448,1.64445,1.6448,5182200017.0
2007-05-30 20:25:00,1.6448,1.6451,1.6447,1.64495,3405799988.0
2007-05-30 20:30:00,1.64495,1.6452,1.6448,1.6451,4395399984.0
2007-05-30 20:35:00,1.6452,1.64555,1.6451,1.6453,5237299974.0
2007-05-30 20:40:00,1.6453,1.6453,1.64502,1.6453,1348500005.0
2007-05-30 20:45:00,1.64525,1.6453,1.64525,1.64525,427400001.0
2007-05-30 20:50:00,1.64525,1.64535,1.64486,1.64525,1312999998.0
2007-05-30 20:55:00,1.64525,1.6453,1.645,1.6452,5150900002.0
2007-05-30 21:00:00,1.6452,1.6452,1.6445,1.6449,3707599988.0
2007-05-30 21:05:00,1.6448,1.6449,1.64455,1.6449,2140100002.0
2007-05-30 21:10:00,1.6449,1.6451,1.64485,1.6449,3496299996.0
2007-05-30 21:15:00,1.6449,1.6451,1.64469,1.6447,2427100010.0
2007-05-30 21:20:00,1.645,1.6451,1.64495,1.645,2018299997.0
2007-05-30 21:25:00,1.645,1.6452,1.64495,1.645,3635200034.0
2007-05-30 21:30:00,1.6449,1.645,1.64485,1.645,3369100022.0
2007-05-30 21:35:00,1.645,1.64515,1.64495,1.6451,769700003.0
2007-05-30 21:40:00,1.6451,1.6453,1.64505,1.6453,2340700047.0
2007-05-30 21:45:00,1.6453,1.6454,1.64525,1.6453,3257199972.0
2007-05-30 21:50:00,1.6453,1.6455,1.64525,1.6455,2080199990.0
2007-05-30 21:55:00,1.6455,1.6457,1.6454,1.6455,4783700005.0
2007-05-30 22:00:00,1.6455,1.6457,1.64545,1.6456,3495199995.0
2007-05-30 22:05:00,1.6456,1.6457,1.64545,1.6456,928000009.0
2007-05-30 22:10:00,1.64555,1.64565,1.6449,1.64551,451700001.0
2007-05-30 22:15:00,1.64542,1.6457,1.64519,1.6456,707700006.0
2007-05-30 22:20:00,1.6456,1.6457,1.6455,1.6456,1927700017.0
2007-05-30 22:25:00,1.6456,1.6457,1.6452,1.6456,1234899997.0
2007-05-30 22:30:00,1.64555,1.6458,1.64555,1.6456,1453399996.0
2007-05-30 22:35:00,1.6457,1.6458,1.6457,1.6458,831899997.0
2007-05-30 22:40:00,1.6458,1.6458,1.6456,1.6456,530599999.0
2007-05-30 22:45:00,1.6458,1.6459,1.64508,1.6457,1864809125.0
2007-05-30 22:50:00,1.6457,1.646,1.6456,1.6459,1663400002.0
2007-05-30 22:55:00,1.6459,1.646,1.6456,1.6457,2899000003.0
2007-05-30 23:00:00,1.6457,1.6458,1.6447,1.6456,1496700001.0
2007-05-30 23:05:00,1.6456,1.6458,1.6455,1.6456,819299997.0
2007-05-30 23:10:00,1.6456,1.6458,1.64513,1.64523,957900000.0
2007-05-30 23:15:00,1.6458,1.6458,1.6456,1.6458,430799990.0
2007-05-30 23:20:00,1.6458,1.6458,1.64495,1.64531,255199998.0
2007-05-30 23:25:00,1.6458,1.646,1.64555,1.64581,724799998.0
2007-05-30 23:30:00,1.64579,1.646,1.64537,1.6459,769499998.0
2007-05-30 23:35:00,1.6459,1.646,1.64536,1.6459,3086600000.0
2007-05-30 23:40:00,1.646,1.646,1.64537,1.646,502599992.0
2007-05-30 23:45:00,1.646,1.646,1.6458,1.6458,705999987.0
2007-05-30 23:50:00,1.6458,1.646,1.6458,1.6459,753299991.0
2007-05-30 23:55:00,1.64569,1.6459,1.64551,1.6457,365800012.0
2007-05-31 00:00:00,1.6457,1.6458,1.64555,1.64555,936600012.0
2007-05-31 00:05:00,1.6456,1.64568,1.64534,1.6456,1824600032.0
2007-05-31 00:10:00,1.64565,1.6457,1.6456,1.6456,730499993.0
2007-05-31 00:15:00,1.6457,1.6457,1.64555,1.6456,1073099995.0
2007-05-31 00:20:00,1.6456,1.6458,1.6456,1.6456,870099992.0
2007-05-31 00:25:00,1.6456,1.6457,1.64545,1.64545,2073699998.0
2007-05-31 00:30:00,1.6455,1.6456,1.6455,1.6455,2532800051.0
2007-05-31 00:35:00,1.6455,1.6458,1.64545,1.64575,3489799970.0
2007-05-31 00:40:00,1.6458,1.646,1.6456,1.6456,2017599994.0
2007-05-31 00:45:00,1.6457,1.646,1.6455,1.64578,2676899984.0
2007-05-31 00:50:00,1.646,1.6462,1.6458,1.64595,1475800008.0
2007-05-31 00:55:00,1.646,1.6463,1.646,1.6461,2452999975.0
2007-05-31 01:00:00,1.6461,1.6463,1.6458,1.6461,841199998.0
2007-05-31 01:05:00,1.6461,1.6462,1.6461,1.6462,1199100010.0
2007-05-31 01:10:00,1.6462,1.6464,1.6459,1.6459,2508500027.0
2007-05-31 01:15:00,1.646,1.646,1.6455,1.6458,1675600015.0
2007-05-31 01:20:00,1.6457,1.6458,1.6456,1.6457,1511399995.0
2007-05-31 01:25:00,1.6457,1.6457,1.6455,1.6457,739200004.0
2007-05-31 01:30:00,1.6457,1.6457,1.64515,1.6456,1722600013.0
2007-05-31 01:35:00,1.6456,1.6458,1.64534,1.6457,1450300016.0
2007-05-31 01:40:00,1.6457,1.6458,1.64565,1.6457,948500000.0
2007-05-31 01:45:00,1.6457,1.6462,1.6456,1.64615,2740699998.0
2007-05-31 01:50:00,1.6461,1.6461,1.64565,1.64565,1728399987.0
2007-05-31 01:55:00,1.64565,1.6458,1.64519,1.64519,1983800004.0
2007-05-31 02:00:00,1.6457,1.6457,1.64565,1.6457,1707200003.0
2007-05-31 02:05:00,1.6457,1.6459,1.6456,1.6457,819700005.0
2007-05-31 02:10:00,1.6458,1.6458,1.6456,1.6456,877999997.0
2007-05-31 02:15:00,1.6457,1.6457,1.64491,1.64523,1371899984.0
2007-05-31 02:20:00,1.6457,1.6458,1.6456,1.6457,746399999.0
2007-05-31 02:25:00,1.6458,1.6458,1.64491,1.64491,869600013.0
2007-05-31 02:30:00,1.64548,1.6459,1.64493,1.6457,1430600016.0
2007-05-31 02:35:00,1.6452,1.6458,1.64503,1.6457,1438200008.0
2007-05-31 02:40:00,1.6457,1.646,1.64565,1.646,1508800004.0
2007-05-31 02:45:00,1.64595,1.6461,1.64585,1.646,1127300007.0
2007-05-31 02:50:00,1.646,1.646,1.64525,1.646,876900014.0
2007-05-31 02:55:00,1.646,1.646,1.6458,1.646,1722500007.0
2007-05-31 03:00:00,1.646,1.646,1.64585,1.6459,728200001.0
2007-05-31 03:05:00,1.6459,1.646,1.64502,1.646,814799993.0
2007-05-31 03:10:00,1.646,1.646,1.6458,1.646,518799993.0
2007-05-31 03:15:00,1.646,1.646,1.6457,1.646,394599991.0
2007-05-31 03:20:00,1.646,1.646,1.64513,1.646,1638099980.0
2007-05-31 03:25:00,1.646,1.646,1.6459,1.646,402900000.0
2007-05-31 03:30:00,1.646,1.6463,1.6459,1.6462,1601200005.0
2007-05-31 03:35:00,1.6462,1.6462,1.64615,1.6462,1306499998.0
2007-05-31 03:40:00,1.6462,1.6463,1.64585,1.6459,674800000.0
2007-05-31 03:45:00,1.6459,1.646,1.64535,1.646,843199994.0
2007-05-31 03:50:00,1.646,1.646,1.6459,1.646,591499997.0
2007-05-31 03:55:00,1.646,1.6461,1.64545,1.64545,2697800006.0
2007-05-31 04:00:00,1.64545,1.6456,1.6452,1.6455,2117400000.0
2007-05-31 04:05:00,1.6455,1.6457,1.64505,1.64565,587099996.0
2007-05-31 04:10:00,1.64565,1.6457,1.6455,1.6456,718800003.0
2007-05-31 04:15:00,1.6457,1.6457,1.6453,1.6456,1127900001.0
2007-05-31 04:20:00,1.6456,1.6457,1.64555,1.6456,1232900007.0
2007-05-31 04:25:00,1.6456,1.6457,1.6454,1.6456,1152299998.0
2007-05-31 04:30:00,1.6456,1.6458,1.6456,1.6458,1394399987.0
2007-05-31 04:35:00,1.6458,1.6459,1.6457,1.6458,1007599995.0
2007-05-31 04:40:00,1.6458,1.6459,1.6456,1.6456,1353199995.0
2007-05-31 04:45:00,1.6456,1.6457,1.64476,1.6457,1079799999.0
2007-05-31 04:50:00,1.6457,1.6458,1.6457,1.6458,1028800007.0
2007-05-31 04:55:00,1.6458,1.6458,1.6452,1.64533,624500000.0
2007-05-31 05:00:00,1.6458,1.6458,1.6452,1.64539,470600001.0
2007-05-31 05:05:00,1.6458,1.6458,1.64481,1.6458,1069499982.0
2007-05-31 05:10:00,1.6458,1.6459,1.64575,1.6459,1369000000.0
2007-05-31 05:15:00,1.6459,1.646,1.64585,1.646,1417799997.0
2007-05-31 05:20:00,1.646,1.6461,1.64535,1.6459,1009699986.0
2007-05-31 05:25:00,1.6458,1.6459,1.6457,1.6458,1898499989.0
2007-05-31 05:30:00,1.6458,1.6459,1.64528,1.6457,2553900018.0
2007-05-31 05:35:00,1.6457,1.6457,1.64565,1.6457,389700004.0
2007-05-31 05:40:00,1.6457,1.6457,1.645,1.6452,367600000.0
2007-05-31 05:45:00,1.6457,1.6457,1.64523,1.64544,667799997.0
2007-05-31 05:50:00,1.6457,1.6457,1.64526,1.6456,1446899989.0
2007-05-31 05:55:00,1.64539,1.6457,1.64518,1.6457,1020200000.0
2007-05-31 06:00:00,1.6457,1.646,1.6457,1.64595,2559399999.0
2007-05-31 06:05:00,1.64595,1.646,1.64585,1.646,649199999.0
2007-05-31 06:10:00,1.646,1.6461,1.64554,1.64578,2208700019.0
2007-05-31 06:15:00,1.6459,1.6462,1.6458,1.6459,2236899995.0
2007-05-31 06:20:00,1.6459,1.646,1.6459,1.6459,1292900006.0
2007-05-31 06:25:00,1.6459,1.646,1.6456,1.646,436200004.0
2007-05-31 06:30:00,1.646,1.64653,1.64551,1.64575,1476400013.0
2007-05-31 06:35:00,1.646,1.646,1.646,1.646,279100000.0
2007-05-31 06:40:00,1.646,1.6461,1.6459,1.646,3035199945.0
2007-05-31 06:45:00,1.646,1.6461,1.6459,1.6461,438799995.0
2007-05-31 06:50:00,1.6461,1.6461,1.64578,1.646,1002299999.0
2007-05-31 06:55:00,1.64574,1.646,1.64553,1.646,3799999988.0
2007-05-31 07:00:00,1.646,1.64625,1.64585,1.646,1459399997.0
2007-05-31 07:05:00,1.646,1.6464,1.646,1.6463,1537199992.0
2007-05-31 07:10:00,1.6463,1.6464,1.64615,1.6463,1186900005.0
2007-05-31 07:15:00,1.6463,1.6463,1.64615,1.6462,733399988.0
2007-05-31 07:20:00,1.6462,1.6463,1.64615,1.6463,414199989.0
2007-05-31 07:25:00,1.6463,1.64642,1.64601,1.64601,2033299981.0
2007-05-31 07:30:00,1.6463,1.6466,1.64615,1.6465,587599998.0
2007-05-31 07:35:00,1.6465,1.6465,1.6462,1.6463,1416199996.0
2007-05-31 07:40:00,1.6463,1.6465,1.64615,1.6464,2037500006.0
2007-05-31 07:45:00,1.6464,1.6464,1.6456,1.6458,2105899995.0
2007-05-31 07:50:00,1.6458,1.6459,1.6452,1.64535,3802799994.0
2007-05-31 07:55:00,1.64535,1.6456,1.64535,1.6455,1682199994.0
2007-05-31 08:00:00,1.6455,1.6456,1.6455,1.6456,782099997.0
2007-05-31 08:05:00,1.6456,1.6456,1.64515,1.6453,4289599999.0
2007-05-31 08:10:00,1.64525,1.6454,1.64515,1.6454,1236099999.0
2007-05-31 08:15:00,1.6454,1.6454,1.6453,1.6454,572399999.0
2007-05-31 08:20:00,1.6455,1.6463,1.6455,1.6462,5098400014.0
2007-05-31 08:25:00,1.6462,1.6468,1.6461,1.6466,5774099999.0
2007-05-31 08:30:00,1.6466,1.6468,1.6465,1.6467,3337000019.0
2007-05-31 08:35:00,1.6467,1.6469,1.64655,1.6468,1336999993.0
2007-05-31 08:40:00,1.6468,1.6471,1.64675,1.6468,2926699973.0
2007-05-31 08:45:00,1.6468,1.6469,1.6465,1.6467,3094599985.0
2007-05-31 08:50:00,1.6467,1.6467,1.64645,1.6466,4717999994.0
2007-05-31 08:55:00,1.6466,1.6467,1.6464,1.6465,3563899988.0
2007-05-31 09:00:00,1.6464,1.6468,1.6464,1.6467,2802100002.0
2007-05-31 09:05:00,1.6467,1.647,1.6467,1.6468,1506000006.0
2007-05-31 09:10:00,1.64675,1.6469,1.6465,1.64655,4552400025.0
2007-05-31 09:15:00,1.64665,1.6468,1.6465,1.6468,2470000014.0
2007-05-31 09:20:00,1.6468,1.6469,1.6465,1.6466,2158500024.0
2007-05-31 09:25:00,1.6466,1.6467,1.6464,1.6465,1119400003.0
2007-05-31 09:30:00,1.6464,1.6466,1.64635,1.64655,2117000009.0
2007-05-31 09:35:00,1.64655,1.6469,1.6465,1.6469,1219199994.0
2007-05-31 09:40:00,1.6468,1.6469,1.6467,1.6467,1189499987.0
2007-05-31 09:45:00,1.6467,1.6468,1.64602,1.64675,859999989.0
2007-05-31 09:50:00,1.6468,1.6468,1.64655,1.6467,2312500011.0
2007-05-31 09:55:00,1.6467,1.647,1.64665,1.647,2696500000.0
2007-05-31 10:00:00,1.6469,1.6472,1.64685,1.6472,1037099998.0
2007-05-31 10:05:00,1.6472,1.6472,1.6469,1.64695,990899995.0
2007-05-31 10:10:00,1.6469,1.6469,1.6467,1.64685,565799999.0
2007-05-31 10:15:00,1.6468,1.6469,1.6467,1.6468,2124200002.0
2007-05-31 10:20:00,1.6468,1.6469,1.6467,1.6469,1943800010.0
2007-05-31 10:25:00,1.6468,1.647,1.64675,1.6469,4564800026.0
2007-05-31 10:30:00,1.647,1.6472,1.6469,1.6472,3926800025.0
2007-05-31 10:35:00,1.64715,1.6474,1.64715,1.64735,763299996.0
2007-05-31 10:40:00,1.64735,1.6476,1.6472,1.6473,1907899994.0
2007-05-31 10:45:00,1.6473,1.6474,1.6472,1.6474,1346300001.0
2007-05-31 10:50:00,1.64735,1.6474,1.64705,1.6473,674099995.0
2007-05-31 10:55:00,1.6473,1.6474,1.64715,1.64735,1396000003.0
2007-05-31 11:00:00,1.64735,1.6474,1.64715,1.6473,2018599996.0
2007-05-31 11:05:00,1.6472,1.6474,1.64715,1.6474,1694299995.0
2007-05-31 11:10:00,1.6474,1.6475,1.64725,1.6474,1687700003.0
2007-05-31 11:15:00,1.64735,1.64765,1.6473,1.6474,2713300015.0
2007-05-31 11:20:00,1.64745,1.6475,1.6472,1.6473,3073399981.0
2007-05-31 11:25:00,1.6473,1.64745,1.64725,1.6473,3734699994.0
2007-05-31 11:30:00,1.6473,1.64755,1.64725,1.64745,5253300010.0
2007-05-31 11:35:00,1.6474,1.6475,1.6473,1.64735,3820400003.0
2007-05-31 11:40:00,1.6474,1.6475,1.6473,1.6474,3505200008.0
2007-05-31 11:45:00,1.6474,1.6475,1.64735,1.6474,4045099990.0
2007-05-31 11:50:00,1.6474,1.6475,1.6473,1.6473,1838700008.0
2007-05-31 11:55:00,1.6473,1.6475,1.64725,1.6474,1429000011.0
2007-05-31 12:00:00,1.6474,1.6477,1.6474,1.64745,3412800007.0
2007-05-31 12:05:00,1.64745,1.6477,1.64735,1.6475,2612499996.0
2007-05-31 12:10:00,1.6475,1.6476,1.64715,1.6473,2600200004.0
2007-05-31 12:15:00,1.6473,1.6473,1.64715,1.6473,1531599998.0
2007-05-31 12:20:00,1.6473,1.6476,1.64725,1.6475,6465400007.0
2007-05-31 12:25:00,1.6475,1.6477,1.6474,1.6476,2762000005.0
2007-05-31 12:30:00,1.6476,1.6479,1.6475,1.6477,2348699998.0
2007-05-31 12:35:00,1.6477,1.6477,1.6474,1.64755,3890799982.0
2007-05-31 12:40:00,1.6476,1.6478,1.64755,1.6476,1809700009.0
2007-05-31 12:45:00,1.6476,1.6477,1.6475,1.64755,3094400006.0
2007-05-31 12:50:00,1.64755,1.6482,1.64755,1.6481,1970799996.0
2007-05-31 12:55:00,1.6481,1.6482,1.64795,1.6481,5122700007.0
2007-05-31 13:00:00,1.648,1.6483,1.648,1.6481,3156699999.0
2007-05-31 13:05:00,1.6481,1.6482,1.64805,1.6481,1980299999.0
2007-05-31 13:10:00,1.6481,1.6483,1.6479,1.6481,2440000013.0
2007-05-31 13:15:00,1.6481,1.6483,1.64765,1.64812,2106000002.0
2007-05-31 13:20:00,1.6482,1.6482,1.6479,1.648,1519099998.0
2007-05-31 13:25:00,1.648,1.6482,1.64785,1.6482,2032000011.0
2007-05-31 13:30:00,1.6482,1.6486,1.6481,1.64845,4681299992.0
2007-05-31 13:35:00,1.64845,1.6487,1.64825,1.6486,6488999981.0
2007-05-31 13:40:00,1.6485,1.6487,1.6484,1.6486,3824000009.0
2007-05-31 13:45:00,1.6486,1.6491,1.6485,1.649,3306699999.0
2007-05-31 13:50:00,1.6491,1.6491,1.6485,1.6487,5092700002.0
2007-05-31 13:55:00,1.6487,1.6487,1.6479,1.648,4755199996.0
2007-05-31 14:00:00,1.6481,1.6482,1.6471,1.6477,4674499980.0
2007-05-31 14:05:00,1.6477,1.6478,1.64755,1.6476,3293799989.0
2007-05-31 14:10:00,1.64765,1.6478,1.6476,1.6477,1734500000.0
2007-05-31 14:15:00,1.6477,1.6485,1.64765,1.6483,5349000005.0
2007-05-31 14:20:00,1.6484,1.6486,1.6483,1.6485,7476300010.0
2007-05-31 14:25:00,1.6485,1.6486,1.64795,1.6481,5664400001.0
2007-05-31 14:30:00,1.648,1.6488,1.648,1.64845,5484300012.0
2007-05-31 14:35:00,1.6485,1.6485,1.64825,1.64835,3244699985.0
2007-05-31 14:40:00,1.6484,1.6487,1.6484,1.6486,5402600035.0
2007-05-31 14:45:00,1.6486,1.6486,1.64785,1.6481,3389700010.0
2007-05-31 14:50:00,1.6481,1.6482,1.64765,1.64765,4320799980.0
2007-05-31 14:55:00,1.6477,1.6478,1.64755,1.6478,5154899996.0
2007-05-31 15:00:00,1.6478,1.6479,1.6477,1.64775,4568499999.0
2007-05-31 15:05:00,1.64775,1.6479,1.64775,1.64775,2601499983.0
2007-05-31 15:10:00,1.6478,1.6481,1.64729,1.64768,2048099993.0
2007-05-31 15:15:00,1.6479,1.648,1.64775,1.6478,5947199995.0
2007-05-31 15:20:00,1.6478,1.6479,1.6477,1.6478,2693799993.0
2007-05-31 15:25:00,1.6478,1.6478,1.6477,1.6478,4430699949.0
2007-05-31 15:30:00,1.6478,1.6479,1.64765,1.64765,4645299981.0
2007-05-31 15:35:00,1.6477,1.6479,1.64765,1.6479,3406199976.0
2007-05-31 15:40:00,1.64795,1.648,1.6476,1.6478,8517100041.0
2007-05-31 15:45:00,1.6477,1.6481,1.6475,1.648,8277800054.0
2007-05-31 15:50:00,1.648,1.6481,1.6476,1.64765,5660799996.0
2007-05-31 15:55:00,1.64765,1.6481,1.64755,1.6478,4549699990.0
2007-05-31 16:00:00,1.6477,1.6482,1.6476,1.64775,5596800023.0
2007-05-31 16:05:00,1.6478,1.6483,1.6477,1.64795,3984000030.0
2007-05-31 16:10:00,1.64795,1.6488,1.64795,1.6486,6528499997.0
2007-05-31 16:15:00,1.6486,1.6487,1.6483,1.6484,5570500017.0
2007-05-31 16:20:00,1.64845,1.6489,1.6482,1.6488,6648999987.0
2007-05-31 16:25:00,1.6488,1.6491,1.6486,1.6489,5711899982.0
2007-05-31 16:30:00,1.649,1.6491,1.6489,1.649,5737300003.0
2007-05-31 16:35:00,1.649,1.6496,1.64885,1.6495,6881499986.0
2007-05-31 16:40:00,1.6495,1.6496,1.6494,1.6495,1917300002.0
2007-05-31 16:45:00,1.6496,1.6497,1.6493,1.6495,2356500001.0
2007-05-31 16:50:00,1.64945,1.6496,1.649,1.6491,5091700014.0
2007-05-31 16:55:00,1.6492,1.6494,1.6486,1.649,3546899988.0
2007-05-31 17:00:00,1.6491,1.6495,1.6489,1.649,5467000020.0
2007-05-31 17:05:00,1.649,1.6491,1.64875,1.64875,2402516341.0
2007-05-31 17:10:00,1.6488,1.649,1.64855,1.6487,4978999990.0
2007-05-31 17:15:00,1.6488,1.6491,1.6487,1.64895,3545800013.0
2007-05-31 17:20:00,1.649,1.6491,1.64875,1.649,4305200000.0
2007-05-31 17:25:00,1.64905,1.6491,1.6482,1.6483,3899799977.0
2007-05-31 17:30:00,1.6483,1.6486,1.64825,1.6486,3595300002.0
2007-05-31 17:35:00,1.6487,1.6488,1.648,1.6482,8644800031.0
2007-05-31 17:40:00,1.6483,1.6486,1.64815,1.64835,2770199999.0
2007-05-31 17:45:00,1.6484,1.6485,1.64835,1.6484,1971499992.0
2007-05-31 17:50:00,1.6484,1.6485,1.6483,1.6483,3271999985.0
2007-05-31 17:55:00,1.6483,1.6485,1.6481,1.64815,3258999994.0
2007-05-31 18:00:00,1.6482,1.6485,1.64815,1.6482,1800500001.0
2007-05-31 18:05:00,1.6482,1.6484,1.64815,1.6483,5796399975.0
2007-05-31 18:10:00,1.6483,1.6483,1.6481,1.6482,4063399988.0
2007-05-31 18:15:00,1.6482,1.6482,1.64805,1.64805,4187099970.0
2007-05-31 18:20:00,1.6481,1.6484,1.648,1.64825,1376500000.0
2007-05-31 18:25:00,1.6483,1.6484,1.64765,1.6483,675099997.0
2007-05-31 18:30:00,1.6484,1.6486,1.6482,1.6482,2705100010.0
2007-05-31 18:35:00,1.6482,1.6483,1.64805,1.6481,3022500006.0
2007-05-31 18:40:00,1.648,1.6487,1.648,1.6486,3079599974.0
2007-05-31 18:45:00,1.6486,1.6488,1.64805,1.6484,4759499991.0
2007-05-31 18:50:00,1.6484,1.6484,1.6481,1.6483,1704400006.0
2007-05-31 18:55:00,1.6483,1.6484,1.6482,1.6482,1595900000.0
2007-05-31 19:00:00,1.6482,1.6482,1.64805,1.6482,864000004.0
2007-05-31 19:05:00,1.6482,1.6482,1.648,1.648,583700002.0
2007-05-31 19:10:00,1.648,1.6481,1.6479,1.6481,1578800025.0
2007-05-31 19:15:00,1.648,1.6482,1.64785,1.6481,982199994.0
2007-05-31 19:20:00,1.6481,1.6481,1.64774,1.648,2620499985.0
2007-05-31 19:25:00,1.6481,1.6482,1.64795,1.648,330700001.0
2007-05-31 19:30:00,1.648,1.648,1.64795,1.64795,273400000.0
2007-05-31 19:35:00,1.648,1.648,1.6476,1.6477,1656699993.0
2007-05-31 19:40:00,1.6477,1.64795,1.64755,1.6477,3299499997.0
2007-05-31 19:45:00,1.6477,1.6477,1.6476,1.6477,497199999.0
2007-05-31 19:50:00,1.6477,1.6479,1.6476,1.6477,3647600000.0
2007-05-31 19:55:00,1.6477,1.6477,1.64755,1.6477,3688800007.0
2007-05-31 20:00:00,1.6477,1.6477,1.64765,1.6477,2130299977.0
2007-05-31 20:05:00,1.6477,1.6477,1.64755,1.64765,1660899998.0
2007-05-31 20:10:00,1.64765,1.64795,1.64755,1.6479,3530499982.0
2007-05-31 20:15:00,1.6479,1.6481,1.64765,1.6479,6396599982.0
2007-05-31 20:20:00,1.6479,1.6483,1.6478,1.648,3668400010.0
2007-05-31 20:25:00,1.648,1.6483,1.6479,1.6482,2809399988.0
2007-05-31 20:30:00,1.6482,1.6483,1.64805,1.6481,2321099992.0
2007-05-31 20:35:00,1.6481,1.6483,1.64805,1.6482,3639099995.0
2007-05-31 20:40:00,1.6482,1.64855,1.6482,1.64835,3666100005.0
2007-05-31 20:45:00,1.6484,1.6486,1.6483,1.6484,5389400004.0
2007-05-31 20:50:00,1.6484,1.6487,1.64825,1.6485,4100099990.0
2007-05-31 20:55:00,1.6485,1.6487,1.6482,1.6483,1802199997.0
2007-05-31 21:00:00,1.648,1.6484,1.6479,1.6479,2980699990.0
2007-05-31 21:05:00,1.648,1.6481,1.64775,1.648,1696299993.0
2007-05-31 21:10:00,1.648,1.648,1.6476,1.6479,1701400008.0
2007-05-31 21:15:00,1.6479,1.6481,1.6478,1.6479,1149599987.0
2007-05-31 21:20:00,1.6479,1.6479,1.64775,1.6479,3093299987.0
2007-05-31 21:25:00,1.6479,1.6482,1.6478,1.6481,6277699963.0
2007-05-31 21:30:00,1.6481,1.6482,1.64805,1.6481,4370099999.0
2007-05-31 21:35:00,1.64805,1.6482,1.64805,1.6482,2810800005.0
2007-05-31 21:40:00,1.6482,1.6483,1.6481,1.64815,1516800002.0
2007-05-31 21:45:00,1.64815,1.6483,1.6479,1.6479,2267699981.0
2007-05-31 21:50:00,1.6479,1.6481,1.64785,1.648,3941899983.0
2007-05-31 21:55:00,1.6481,1.6482,1.6478,1.6479,5522299987.0
2007-05-31 22:00:00,1.6479,1.648,1.64785,1.6479,1208599999.0
2007-05-31 22:05:00,1.64785,1.6482,1.64785,1.6482,3747800040.0
2007-05-31 22:10:00,1.6482,1.6483,1.6481,1.6483,1430399996.0
2007-05-31 22:15:00,1.6483,1.6483,1.6479,1.6479,2883400004.0
2007-05-31 22:20:00,1.6478,1.6482,1.6478,1.6482,1590200027.0
2007-05-31 22:25:00,1.6482,1.6482,1.64747,1.648,1229499986.0
2007-05-31 22:30:00,1.648,1.6483,1.64795,1.6483,1523999999.0
2007-05-31 22:35:00,1.6483,1.6483,1.6481,1.6482,1874299985.0
2007-05-31 22:40:00,1.6482,1.6484,1.6481,1.64825,1670500003.0
2007-05-31 22:45:00,1.6483,1.6483,1.64825,1.64825,877399986.0
2007-05-31 22:50:00,1.64787,1.6483,1.64785,1.6483,526699993.0
2007-05-31 22:55:00,1.6483,1.6483,1.6482,1.6482,574500001.0
2007-05-31 23:00:00,1.6482,1.6483,1.64745,1.6481,2379499989.0
2007-05-31 23:05:00,1.648,1.6482,1.648,1.6481,520600004.0
2007-05-31 23:10:00,1.6482,1.6482,1.6479,1.6482,1227500009.0
2007-05-31 23:15:00,1.6482,1.6482,1.64775,1.6481,1034900006.0
2007-05-31 23:20:00,1.6481,1.6483,1.64795,1.6482,890399998.0
2007-05-31 23:25:00,1.6482,1.6483,1.6482,1.6483,567499992.0
2007-05-31 23:30:00,1.6483,1.6485,1.6481,1.6484,690399999.0
2007-05-31 23:35:00,1.6485,1.6485,1.64772,1.64826,396600000.0
2007-05-31 23:40:00,1.6484,1.6484,1.64784,1.6484,1585599996.0
2007-05-31 23:45:00,1.6483,1.6484,1.6483,1.6483,612999997.0
2007-05-31 23:50:00,1.6483,1.6485,1.6482,1.6483,821900000.0
2007-05-31 23:55:00,1.6484,1.6484,1.64825,1.6483,239500000.0
2007-06-01 00:00:00,1.6483,1.6483,1.64781,1.6483,364099998.0
2007-06-01 00:05:00,1.6483,1.64842,1.6476,1.64831,1567800001.0
2007-06-01 00:10:00,1.64811,1.64831,1.64761,1.648,2872399990.0
2007-06-01 00:15:00,1.648,1.6481,1.64795,1.648,854199973.0
2007-06-01 00:20:00,1.6481,1.6482,1.648,1.6482,404799994.0
2007-06-01 00:25:00,1.6482,1.6482,1.64788,1.6481,775799999.0
2007-06-01 00:30:00,1.64773,1.6483,1.6476,1.6482,1159300002.0
2007-06-01 00:35:00,1.6482,1.6482,1.6479,1.6481,2280700005.0
2007-06-01 00:40:00,1.648,1.6481,1.64778,1.648,650099997.0
2007-06-01 00:45:00,1.64795,1.6483,1.6479,1.6481,1314699994.0
2007-06-01 00:50:00,1.6481,1.6482,1.64783,1.64783,518000000.0
2007-06-01 00:55:00,1.6481,1.6483,1.64782,1.64825,1190000004.0
2007-06-01 01:00:00,1.6482,1.6483,1.6482,1.6483,259599995.0
2007-06-01 01:05:00,1.6481,1.64835,1.64786,1.64825,1628800016.0
2007-06-01 01:10:00,1.6483,1.6483,1.6475,1.6482,880200003.0
2007-06-01 01:15:00,1.6482,1.6484,1.64748,1.6482,996300004.0
2007-06-01 01:20:00,1.6482,1.6482,1.64765,1.6479,325599994.0
2007-06-01 01:25:00,1.64797,1.6482,1.6474,1.64801,753399987.0
2007-06-01 01:30:00,1.6482,1.6483,1.64769,1.648,337299999.0
2007-06-01 01:35:00,1.64793,1.6484,1.64762,1.6481,432400003.0
2007-06-01 01:40:00,1.6481,1.6482,1.648,1.64805,985699993.0
2007-06-01 01:45:00,1.648,1.6482,1.64765,1.648,1744999995.0
2007-06-01 01:50:00,1.648,1.6481,1.64775,1.64795,1023400007.0
2007-06-01 01:55:00,1.648,1.64825,1.648,1.6482,2199099988.0
2007-06-01 02:00:00,1.6482,1.6483,1.648,1.648,2264099964.0
2007-06-01 02:05:00,1.6481,1.6483,1.64764,1.64787,2092699991.0
2007-06-01 02:10:00,1.6482,1.6483,1.6481,1.6482,800400003.0
2007-06-01 02:15:00,1.6482,1.6484,1.6482,1.6482,933400005.0
2007-06-01 02:20:00,1.6482,1.6483,1.64781,1.64817,850400003.0
2007-06-01 02:25:00,1.6483,1.6483,1.64786,1.6481,1702200001.0
2007-06-01 02:30:00,1.64815,1.6482,1.6481,1.64815,141700000.0
2007-06-01 02:35:00,1.64815,1.64815,1.648,1.648,120999999.0
2007-06-01 02:40:00,1.64815,1.6482,1.64795,1.6481,1282100007.0
2007-06-01 02:45:00,1.6481,1.6482,1.64751,1.64815,1233699998.0
2007-06-01 02:50:00,1.6482,1.6483,1.64795,1.64815,2456499985.0
2007-06-01 02:55:00,1.6482,1.6484,1.6478,1.6484,3657699981.0
2007-06-01 03:00:00,1.6484,1.6484,1.64805,1.64818,350500000.0
2007-06-01 03:05:00,1.6484,1.6484,1.64791,1.6484,1023199994.0
2007-06-01 03:10:00,1.6484,1.6485,1.64793,1.6484,546100001.0
2007-06-01 03:15:00,1.6484,1.6485,1.64835,1.6484,1373700017.0
2007-06-01 03:20:00,1.64789,1.6485,1.64789,1.6484,643100007.0
2007-06-01 03:25:00,1.64818,1.6485,1.64802,1.6485,1661699987.0
2007-06-01 03:30:00,1.6485,1.6485,1.64798,1.6485,375700000.0
2007-06-01 03:35:00,1.6485,1.6485,1.6483,1.64835,555300001.0
2007-06-01 03:40:00,1.6484,1.6484,1.6482,1.6484,1828700000.0
2007-06-01 03:45:00,1.6484,1.6484,1.6483,1.6484,500300001.0
2007-06-01 03:50:00,1.6484,1.6485,1.6479,1.6484,1507199999.0
2007-06-01 03:55:00,1.6484,1.6485,1.64768,1.6484,690100005.0
2007-06-01 04:00:00,1.6485,1.6485,1.6483,1.6484,1667600011.0
2007-06-01 04:05:00,1.6484,1.6484,1.64825,1.6483,1315600003.0
2007-06-01 04:10:00,1.6483,1.6483,1.64787,1.64802,279200000.0
2007-06-01 04:15:00,1.6483,1.6485,1.6483,1.6485,270300000.0
2007-06-01 04:20:00,1.64788,1.64855,1.64788,1.6485,241199999.0
2007-06-01 04:25:00,1.6485,1.6485,1.6481,1.64815,1640600001.0
2007-06-01 04:30:00,1.6485,1.6486,1.64845,1.6485,183000000.0
2007-06-01 04:35:00,1.6485,1.6485,1.6484,1.6484,185400000.0
2007-06-01 04:40:00,1.6484,1.6485,1.64825,1.6483,1467400007.0
2007-06-01 04:45:00,1.6483,1.6483,1.6481,1.6483,211800000.0
2007-06-01 04:50:00,1.64805,1.6484,1.6477,1.6484,184000001.0
2007-06-01 04:55:00,1.6483,1.6484,1.6483,1.6484,231700000.0
2007-06-01 05:00:00,1.64781,1.6484,1.64781,1.6484,165200002.0
2007-06-01 05:05:00,1.6484,1.6485,1.6476,1.6485,848400002.0
2007-06-01 05:10:00,1.6485,1.6485,1.6484,1.6484,222600000.0
2007-06-01 05:15:00,1.6484,1.6485,1.6484,1.64845,108200000.0
2007-06-01 05:20:00,1.6485,1.6485,1.6485,1.6485,62100000.0
2007-06-01 05:25:00,1.6485,1.6485,1.6484,1.6485,122400001.0
2007-06-01 05:30:00,1.6485,1.6485,1.64835,1.6485,587500000.0
2007-06-01 05:35:00,1.6485,1.6485,1.64827,1.64835,334899995.0
2007-06-01 05:40:00,1.6484,1.6484,1.64835,1.6484,185300001.0
2007-06-01 05:45:00,1.6484,1.6484,1.64804,1.6483,747699998.0
2007-06-01 05:50:00,1.6484,1.6485,1.64835,1.6484,125699999.0
2007-06-01 05:55:00,1.6484,1.6485,1.64825,1.6484,1351100006.0
2007-06-01 06:00:00,1.6485,1.6485,1.64809,1.6484,1132500008.0
2007-06-01 06:05:00,1.6484,1.6486,1.64782,1.6486,1721400009.0
2007-06-01 06:10:00,1.6486,1.6486,1.64838,1.6485,829099999.0
2007-06-01 06:15:00,1.64822,1.6486,1.64809,1.64855,1013599987.0
2007-06-01 06:20:00,1.6486,1.6486,1.64816,1.6484,254499997.0
2007-06-01 06:25:00,1.6484,1.6486,1.64806,1.6486,507599996.0
2007-06-01 06:30:00,1.6485,1.6486,1.64807,1.64836,1854900007.0
2007-06-01 06:35:00,1.64833,1.6486,1.64815,1.6485,2225699997.0
2007-06-01 06:40:00,1.6485,1.6486,1.6485,1.6486,1003199995.0
2007-06-01 06:45:00,1.6486,1.6486,1.6483,1.6484,1232199992.0
2007-06-01 06:50:00,1.6484,1.6484,1.6483,1.6484,368300002.0
2007-06-01 06:55:00,1.6484,1.6485,1.6482,1.6483,2051000011.0
2007-06-01 07:00:00,1.6483,1.6487,1.6482,1.6485,5423100043.0
2007-06-01 07:05:00,1.6485,1.6486,1.6484,1.6485,1488000016.0
2007-06-01 07:10:00,1.6485,1.6488,1.64845,1.6485,931200000.0
2007-06-01 07:15:00,1.6485,1.6489,1.6485,1.6487,1956600005.0
2007-06-01 07:20:00,1.6488,1.6489,1.6486,1.6489,2464400002.0
2007-06-01 07:25:00,1.6488,1.6488,1.6487,1.6487,1620600007.0
2007-06-01 07:30:00,1.6487,1.64875,1.6485,1.6485,2147099995.0
2007-06-01 07:35:00,1.6485,1.6486,1.64845,1.6485,2254500013.0
2007-06-01 07:40:00,1.6485,1.6488,1.6484,1.6486,4307100059.0
2007-06-01 07:45:00,1.6486,1.64905,1.64845,1.649,7437299990.0
2007-06-01 07:50:00,1.649,1.6494,1.6489,1.6491,6618600005.0
2007-06-01 07:55:00,1.6491,1.6492,1.6489,1.649,1201800008.0
2007-06-01 08:00:00,1.6491,1.6496,1.64905,1.6496,3990300007.0
2007-06-01 08:05:00,1.6496,1.6497,1.6494,1.64955,1875200008.0
2007-06-01 08:10:00,1.6495,1.6499,1.64935,1.6497,1804200004.0
2007-06-01 08:15:00,1.6497,1.6497,1.6494,1.6494,1520000005.0
2007-06-01 08:20:00,1.6494,1.6496,1.64935,1.6495,647399999.0
2007-06-01 08:25:00,1.6495,1.6501,1.6495,1.65,2317100000.0
2007-06-01 08:30:00,1.65,1.6501,1.64985,1.6501,2250300000.0
2007-06-01 08:35:00,1.6501,1.6501,1.6495,1.6495,2881600013.0
2007-06-01 08:40:00,1.6495,1.6495,1.64895,1.64935,2561100009.0
2007-06-01 08:45:00,1.64935,1.6494,1.6491,1.6494,3170000031.0
2007-06-01 08:50:00,1.64935,1.6496,1.64915,1.6495,1520900004.0
2007-06-01 08:55:00,1.6496,1.6496,1.64935,1.6494,2197200003.0
2007-06-01 09:00:00,1.6494,1.6498,1.64935,1.6497,3462775776.0
2007-06-01 09:05:00,1.6497,1.6503,1.6497,1.65005,3389800002.0
2007-06-01 09:10:00,1.6501,1.6501,1.6498,1.6499,4432400049.0
2007-06-01 09:15:00,1.6499,1.6501,1.64975,1.6499,3148400039.0
2007-06-01 09:20:00,1.6499,1.65,1.64965,1.6499,2691900022.0
2007-06-01 09:25:00,1.64985,1.6499,1.6496,1.6498,1523600017.0
2007-06-01 09:30:00,1.6498,1.6502,1.6498,1.6502,2166199992.0
2007-06-01 09:35:00,1.6502,1.6505,1.64995,1.6503,4732099962.0
2007-06-01 09:40:00,1.6504,1.6509,1.6503,1.6508,4168399993.0
2007-06-01 09:45:00,1.6508,1.6511,1.6507,1.6507,3672199977.0
2007-06-01 09:50:00,1.6507,1.6508,1.65045,1.6506,3167099989.0
2007-06-01 09:55:00,1.6507,1.6509,1.6503,1.6504,1493399998.0
2007-06-01 10:00:00,1.6504,1.6505,1.65015,1.6503,764900002.0
2007-06-01 10:05:00,1.6503,1.6505,1.65025,1.6504,509500002.0
2007-06-01 10:10:00,1.6504,1.6505,1.6504,1.6505,527900005.0
2007-06-01 10:15:00,1.6505,1.6506,1.6504,1.6505,892700002.0
2007-06-01 10:20:00,1.6505,1.65085,1.65045,1.6508,4695899994.0
2007-06-01 10:25:00,1.6508,1.651,1.65065,1.65075,3170499998.0
2007-06-01 10:30:00,1.6508,1.651,1.6507,1.65085,916799993.0
2007-06-01 10:35:00,1.65085,1.651,1.6508,1.65095,387800000.0
2007-06-01 10:40:00,1.651,1.6512,1.65085,1.6511,414400000.0
2007-06-01 10:45:00,1.6511,1.6513,1.65095,1.6512,1274900002.0
2007-06-01 10:50:00,1.65125,1.6514,1.65075,1.65075,1199500000.0
2007-06-01 10:55:00,1.6508,1.6509,1.65065,1.65065,689700000.0
2007-06-01 11:00:00,1.6507,1.6508,1.65055,1.6507,2508600004.0
2007-06-01 11:05:00,1.6507,1.6509,1.6501,1.65026,2416800007.0
2007-06-01 11:10:00,1.6509,1.651,1.65065,1.651,2071799989.0
2007-06-01 11:15:00,1.651,1.6512,1.6507,1.6508,4233400015.0
2007-06-01 11:20:00,1.6508,1.6509,1.6508,1.65085,1035700005.0
2007-06-01 11:25:00,1.6508,1.6509,1.65075,1.65075,1976199976.0
2007-06-01 11:30:00,1.65075,1.65115,1.6506,1.6511,5292300004.0
2007-06-01 11:35:00,1.6511,1.6513,1.651,1.651,2746099989.0
2007-06-01 11:40:00,1.651,1.6511,1.65075,1.651,2743299990.0
2007-06-01 11:45:00,1.651,1.651,1.65075,1.651,2527400015.0
2007-06-01 11:50:00,1.6511,1.6512,1.651,1.6511,2843500065.0
2007-06-01 11:55:00,1.6511,1.6513,1.651,1.6513,817900019.0
2007-06-01 12:00:00,1.6513,1.6513,1.6512,1.65125,538799999.0
2007-06-01 12:05:00,1.65125,1.6517,1.65125,1.6515,1526299991.0
2007-06-01 12:10:00,1.6515,1.6517,1.65145,1.6516,4797100010.0
2007-06-01 12:15:00,1.65155,1.6516,1.65125,1.6516,1574799999.0
2007-06-01 12:20:00,1.6516,1.6526,1.6514,1.652,6545500014.0
2007-06-01 12:25:00,1.652,1.6523,1.6517,1.6519,2560299997.0
2007-06-01 12:30:00,1.6519,1.6519,1.6518,1.6519,5278200006.0
2007-06-01 12:35:00,1.6518,1.6519,1.65165,1.6517,3725500009.0
2007-06-01 12:40:00,1.6517,1.6518,1.65145,1.65155,3602900011.0
2007-06-01 12:45:00,1.65155,1.65155,1.65125,1.6513,1404600016.0
2007-06-01 12:50:00,1.6513,1.6515,1.6513,1.6515,1143600003.0
2007-06-01 12:55:00,1.6515,1.6516,1.65125,1.6513,3745499984.0
2007-06-01 13:00:00,1.6513,1.6514,1.6512,1.65125,3965200001.0
2007-06-01 13:05:00,1.6512,1.6515,1.65115,1.65125,1257600001.0
2007-06-01 13:10:00,1.65125,1.6515,1.65125,1.6513,1126199993.0
2007-06-01 13:15:00,1.6513,1.6514,1.65125,1.6513,659699998.0
2007-06-01 13:20:00,1.6513,1.6515,1.65125,1.6514,1144600002.0
2007-06-01 13:25:00,1.6514,1.6515,1.65135,1.6515,1463099996.0
2007-06-01 13:30:00,1.6515,1.6515,1.65125,1.6514,1568900017.0
2007-06-01 13:35:00,1.6514,1.6517,1.6514,1.6515,1618300001.0
2007-06-01 13:40:00,1.6515,1.6517,1.65145,1.6516,1285299992.0
2007-06-01 13:45:00,1.6516,1.6517,1.65155,1.65155,650299999.0
2007-06-01 13:50:00,1.65155,1.6516,1.6514,1.6514,2055499997.0
2007-06-01 13:55:00,1.6514,1.6526,1.6514,1.6524,5876899997.0
2007-06-01 14:00:00,1.65235,1.6525,1.6517,1.6517,5328900026.0
2007-06-01 14:05:00,1.6517,1.6517,1.65125,1.6513,4282499979.0
2007-06-01 14:10:00,1.6513,1.6514,1.6511,1.6514,3824000013.0
2007-06-01 14:15:00,1.6514,1.6516,1.6514,1.6515,3702500005.0
2007-06-01 14:20:00,1.6515,1.6517,1.6514,1.6515,4150099967.0
2007-06-01 14:25:00,1.6515,1.6519,1.6511,1.6512,7154000049.0
2007-06-01 14:30:00,1.6508,1.65245,1.6508,1.6521,6286999985.0
2007-06-01 14:35:00,1.6521,1.6524,1.6514,1.6518,4527999988.0
2007-06-01 14:40:00,1.6518,1.6522,1.6514,1.6515,4847100011.0
2007-06-01 14:45:00,1.6515,1.6525,1.65135,1.6524,3719299995.0
2007-06-01 14:50:00,1.6524,1.653,1.65225,1.6523,2973399994.0
2007-06-01 14:55:00,1.6523,1.6527,1.652,1.6526,2149400001.0
2007-06-01 15:00:00,1.6526,1.6526,1.6518,1.6521,2170499998.0
2007-06-01 15:05:00,1.6521,1.6521,1.6516,1.6517,1586899996.0
2007-06-01 15:10:00,1.6517,1.652,1.6516,1.6519,4384999998.0
2007-06-01 15:15:00,1.6519,1.652,1.6515,1.6515,4901600011.0
2007-06-01 15:20:00,1.65145,1.6517,1.65135,1.6516,4167499978.0
2007-06-01 15:25:00,1.6516,1.6518,1.6511,1.6516,4298000008.0
2007-06-01 15:30:00,1.6516,1.6522,1.65145,1.6521,4173000003.0
2007-06-01 15:35:00,1.652,1.6522,1.65145,1.6516,4814099996.0
2007-06-01 15:40:00,1.6516,1.6516,1.65135,1.6515,2874099997.0
2007-06-01 15:45:00,1.6515,1.6515,1.65135,1.6515,1199100002.0
2007-06-01 15:50:00,1.6515,1.65155,1.6512,1.6513,1401999996.0
2007-06-01 15:55:00,1.6513,1.6516,1.6508,1.651,4475500016.0
2007-06-01 16:00:00,1.6511,1.6514,1.651,1.6511,8195500019.0
2007-06-01 16:05:00,1.6508,1.6512,1.6505,1.6506,9172299980.0
2007-06-01 16:10:00,1.6507,1.6507,1.6501,1.6506,9117999970.0
2007-06-01 16:15:00,1.6505,1.6513,1.6505,1.6513,6847099999.0
2007-06-01 16:20:00,1.6513,1.65155,1.65115,1.6513,3773199995.0
2007-06-01 16:25:00,1.6514,1.6515,1.65105,1.6512,3498600000.0
2007-06-01 16:30:00,1.6512,1.6513,1.65065,1.651,3603800004.0
2007-06-01 16:35:00,1.6509,1.6511,1.6508,1.651,5905999991.0
2007-06-01 16:40:00,1.651,1.6513,1.65095,1.6512,5970600002.0
2007-06-01 16:45:00,1.6512,1.6519,1.651,1.6518,4679999994.0
2007-06-01 16:50:00,1.6517,1.6518,1.651,1.6515,4338999995.0
2007-06-01 16:55:00,1.6516,1.6517,1.65105,1.6516,5635499984.0
2007-06-01 17:00:00,1.6516,1.6517,1.651,1.6512,7399400007.0
2007-06-01 17:05:00,1.6514,1.6517,1.6511,1.6517,7611300032.0
2007-06-01 17:10:00,1.6517,1.6521,1.6516,1.6519,6256499992.0
2007-06-01 17:15:00,1.6519,1.652,1.6518,1.652,3487000009.0
2007-06-01 17:20:00,1.652,1.6524,1.652,1.6522,6471800015.0
2007-06-01 17:25:00,1.65225,1.65235,1.65215,1.65225,4570400050.0
2007-06-01 17:30:00,1.6523,1.6532,1.6522,1.6529,4270300012.0
2007-06-01 17:35:00,1.653,1.6532,1.6528,1.6528,4232499985.0
2007-06-01 17:40:00,1.6528,1.6529,1.65255,1.6529,5821900002.0
2007-06-01 17:45:00,1.6529,1.6529,1.65265,1.6529,7300999990.0
2007-06-01 17:50:00,1.6529,1.653,1.6526,1.6527,2785399970.0
2007-06-01 17:55:00,1.6527,1.653,1.6527,1.6529,1443100006.0
2007-06-01 18:00:00,1.6529,1.6529,1.6527,1.6528,4620900014.0
2007-06-01 18:05:00,1.6528,1.6528,1.65235,1.6524,1777099993.0
2007-06-01 18:10:00,1.65245,1.6525,1.6522,1.6524,2791899989.0
2007-06-01 18:15:00,1.6524,1.6525,1.6524,1.6525,1454299994.0
2007-06-01 18:20:00,1.65211,1.6529,1.6517,1.6528,4955099994.0
2007-06-01 18:25:00,1.6528,1.6528,1.6525,1.6526,2394999977.0
2007-06-01 18:30:00,1.6526,1.6532,1.6525,1.6531,5379690706.0
2007-06-01 18:35:00,1.6531,1.6531,1.6527,1.6531,3576800040.0
2007-06-01 18:40:00,1.6531,1.6531,1.6528,1.653,3221100035.0
2007-06-01 18:45:00,1.653,1.6534,1.6529,1.6533,4809599965.0
2007-06-01 18:50:00,1.6533,1.6534,1.653,1.6533,3165099991.0
2007-06-01 18:55:00,1.6533,1.6534,1.653,1.6531,5797899983.0
2007-06-01 19:00:00,1.6531,1.6533,1.6529,1.6532,4091100001.0
2007-06-01 19:05:00,1.6531,1.6534,1.6531,1.6532,3996399990.0
2007-06-01 19:10:00,1.6532,1.6532,1.6528,1.653,3964599959.0
2007-06-01 19:15:00,1.653,1.653,1.6527,1.653,4584399975.0
2007-06-01 19:20:00,1.653,1.6534,1.6529,1.653,3645799980.0
2007-06-01 19:25:00,1.6531,1.6533,1.653,1.6532,1913199980.0
2007-06-01 19:30:00,1.6532,1.6533,1.6531,1.6532,706200003.0
2007-06-01 19:35:00,1.6532,1.6533,1.6531,1.6533,1569900024.0
2007-06-01 19:40:00,1.6533,1.6534,1.6532,1.6533,1954999999.0
2007-06-01 19:45:00,1.6533,1.6535,1.6532,1.6534,2316199973.0
2007-06-01 19:50:00,1.6534,1.6535,1.6532,1.6534,4116599977.0
2007-06-01 19:55:00,1.6534,1.6537,1.6534,1.6536,2923800004.0
2007-06-01 20:00:00,1.6536,1.6537,1.653,1.6532,3411200001.0
2007-06-01 20:05:00,1.653,1.6533,1.653,1.6532,1083199999.0
2007-06-01 20:10:00,1.6532,1.6532,1.653,1.6531,690899999.0
2007-06-01 20:15:00,1.6531,1.6531,1.6529,1.653,2294299977.0
2007-06-01 20:20:00,1.653,1.6531,1.6529,1.6531,1927300003.0
2007-06-01 20:25:00,1.6531,1.6532,1.6529,1.653,1793999996.0
2007-06-01 20:30:00,1.653,1.653,1.65253,1.653,1842199978.0
2007-06-01 20:35:00,1.653,1.6532,1.653,1.6532,1862900003.0
2007-06-01 20:40:00,1.6532,1.6532,1.653,1.6532,1796300002.0
2007-06-01 20:45:00,1.6532,1.6534,1.6522,1.6533,2456199980.0
2007-06-01 20:50:00,1.6533,1.6534,1.6532,1.6534,1007100005.0
2007-06-01 20:55:00,1.6534,1.6537,1.6532,1.6537,2718099996.0
2007-06-01 21:00:00,1.6535,1.6539,1.6535,1.6536,3540300027.0
2007-06-01 21:05:00,1.6536,1.6537,1.6525,1.6525,1330999999.0
2007-06-01 21:10:00,1.6537,1.6538,1.6536,1.6538,348299998.0
2007-06-01 21:15:00,1.6538,1.6538,1.6536,1.6538,629399998.0
2007-06-01 21:20:00,1.6538,1.6539,1.6537,1.6538,1082499997.0
2007-06-01 21:25:00,1.6538,1.654,1.6527,1.6539,2965299987.0
2007-06-01 21:30:00,1.654,1.654,1.6534,1.6535,1396700000.0
2007-06-01 21:35:00,1.6536,1.6537,1.6525,1.6536,1074400005.0
2007-06-01 21:40:00,1.6536,1.6536,1.6534,1.6534,606399999.0
2007-06-01 21:45:00,1.6534,1.6538,1.6532,1.6537,3779099949.0
2007-06-01 21:50:00,1.6537,1.6537,1.6533,1.6534,1186599991.0
2007-06-01 21:55:00,1.65307,1.6536,1.65277,1.6536,2116399998.0
2007-06-01 22:00:00,1.6536,1.6536,1.6534,1.6536,582199999.0
2007-06-01 22:05:00,1.6536,1.6536,1.6534,1.6536,192800000.0
2007-06-01 22:10:00,1.6536,1.6536,1.6534,1.6534,408500000.0
2007-06-01 22:15:00,1.6534,1.6535,1.6533,1.6535,535800003.0
2007-06-01 22:20:00,1.6535,1.6535,1.6528,1.6532,532700001.0
2007-06-01 22:25:00,1.6535,1.6536,1.6534,1.6535,1715299983.0
2007-06-01 22:30:00,1.6535,1.6536,1.6534,1.6535,1240200000.0
2007-06-01 22:35:00,1.6535,1.6536,1.6534,1.6534,1803899997.0
2007-06-01 22:40:00,1.6535,1.6535,1.65284,1.6535,768499999.0
2007-06-01 22:45:00,1.6534,1.6536,1.6534,1.6536,261699999.0
2007-06-01 22:50:00,1.6535,1.6536,1.6532,1.6534,433499995.0
2007-06-01 22:55:00,1.6535,1.6537,1.6535,1.6536,380799996.0
2007-06-03 23:00:00,1.6532,1.6532,1.65213,1.65296,2923800006.0
2007-06-03 23:05:00,1.65272,1.65307,1.65248,1.65253,1387699994.0
2007-06-03 23:10:00,1.65296,1.65296,1.6525,1.6527,842999999.0
2007-06-03 23:15:00,1.6526,1.6527,1.65219,1.65235,1252999975.0
2007-06-03 23:20:00,1.6527,1.6527,1.6523,1.65243,221100001.0
2007-06-03 23:25:00,1.6526,1.6527,1.6524,1.6526,664299995.0
2007-06-03 23:30:00,1.65242,1.65268,1.65209,1.6526,507499999.0
2007-06-03 23:35:00,1.6526,1.6526,1.65215,1.6525,2284599989.0
2007-06-03 23:40:00,1.65266,1.6528,1.65227,1.6527,748999988.0
2007-06-03 23:45:00,1.6527,1.6528,1.65255,1.6527,479799999.0
2007-06-03 23:50:00,1.65257,1.6532,1.65223,1.6526,1147000001.0
2007-06-03 23:55:00,1.6526,1.6528,1.6525,1.6527,649100004.0
2007-06-04 00:00:00,1.6527,1.6528,1.65226,1.6528,461699999.0
2007-06-04 00:05:00,1.6528,1.6535,1.6525,1.6532,1969800008.0
2007-06-04 00:10:00,1.6533,1.6536,1.6526,1.6532,1096600005.0
2007-06-04 00:15:00,1.65323,1.6535,1.65298,1.6534,2747000002.0
2007-06-04 00:20:00,1.6534,1.6535,1.6531,1.6533,529999998.0
2007-06-04 00:25:00,1.65328,1.6535,1.65283,1.6534,1586000001.0
2007-06-04 00:30:00,1.6533,1.6535,1.65292,1.65333,338999996.0
2007-06-04 00:35:00,1.6535,1.6535,1.6532,1.6532,394800001.0
2007-06-04 00:40:00,1.6532,1.6533,1.65315,1.6532,731799981.0
2007-06-04 00:45:00,1.6532,1.6534,1.6529,1.6529,2077199980.0
2007-06-04 00:50:00,1.6529,1.6535,1.6529,1.653,2374500002.0
2007-06-04 00:55:00,1.653,1.6531,1.65272,1.6531,1098599985.0
2007-06-04 01:00:00,1.6531,1.6531,1.6529,1.6531,745499997.0
2007-06-04 01:05:00,1.6531,1.6536,1.65227,1.65269,1358200001.0
2007-06-04 01:10:00,1.653,1.653,1.65219,1.6525,871900002.0
2007-06-04 01:15:00,1.653,1.6531,1.65295,1.65305,636200009.0
2007-06-04 01:20:00,1.6531,1.6536,1.653,1.6534,2402700005.0
2007-06-04 01:25:00,1.6534,1.6534,1.6533,1.6533,437400009.0
2007-06-04 01:30:00,1.6533,1.6534,1.65256,1.6531,1369500000.0
2007-06-04 01:35:00,1.6531,1.6531,1.653,1.6531,532800000.0
2007-06-04 01:40:00,1.65283,1.6531,1.6527,1.65305,254999997.0
2007-06-04 01:45:00,1.653,1.6531,1.65295,1.6531,544900006.0
2007-06-04 01:50:00,1.65256,1.65325,1.65216,1.6531,1357399999.0
2007-06-04 01:55:00,1.6531,1.6531,1.65232,1.65232,699599995.0
2007-06-04 02:00:00,1.6531,1.65315,1.65295,1.65315,1066199970.0
2007-06-04 02:05:00,1.65315,1.6535,1.6529,1.6534,782700002.0
2007-06-04 02:10:00,1.65345,1.65365,1.6531,1.65335,2481799976.0
2007-06-04 02:15:00,1.6536,1.6536,1.653,1.65319,1461599998.0
2007-06-04 02:20:00,1.6536,1.654,1.6534,1.6539,2591799981.0
2007-06-04 02:25:00,1.6539,1.6542,1.6538,1.6542,2298899997.0
2007-06-04 02:30:00,1.6542,1.6543,1.6539,1.6541,1094899992.0
2007-06-04 02:35:00,1.6541,1.6546,1.65395,1.6544,2797899974.0
2007-06-04 02:40:00,1.65435,1.6549,1.6543,1.6546,1969299984.0
2007-06-04 02:45:00,1.6546,1.6548,1.65425,1.6545,1832399979.0
2007-06-04 02:50:00,1.6545,1.6547,1.65445,1.6546,2592299968.0
2007-06-04 02:55:00,1.6546,1.6547,1.6544,1.6546,2502499984.0
2007-06-04 03:00:00,1.6546,1.65475,1.65455,1.6546,1251199985.0
2007-06-04 03:05:00,1.6546,1.6547,1.6544,1.6544,1833599967.0
2007-06-04 03:10:00,1.6544,1.6544,1.654,1.6542,1085599996.0
2007-06-04 03:15:00,1.6542,1.6544,1.6542,1.6544,778399997.0
2007-06-04 03:20:00,1.6544,1.6545,1.6544,1.6544,704000009.0
2007-06-04 03:25:00,1.6544,1.6544,1.6542,1.6542,909400001.0
2007-06-04 03:30:00,1.6543,1.6545,1.6542,1.6544,985700010.0
2007-06-04 03:35:00,1.6545,1.6545,1.654,1.654,1682399991.0
2007-06-04 03:40:00,1.654,1.6542,1.6538,1.6539,4215999967.0
2007-06-04 03:45:00,1.65395,1.654,1.6536,1.6537,2928399990.0
2007-06-04 03:50:00,1.6537,1.6537,1.6533,1.6536,2100099993.0
2007-06-04 03:55:00,1.65365,1.65385,1.6536,1.6538,1131200006.0
2007-06-04 04:00:00,1.6538,1.6538,1.6536,1.6538,2693599933.0
2007-06-04 04:05:00,1.6538,1.6538,1.65375,1.65375,795300000.0
2007-06-04 04:10:00,1.6538,1.654,1.6534,1.6535,2092099966.0
2007-06-04 04:15:00,1.6535,1.6535,1.65275,1.6529,4318099978.0
2007-06-04 04:20:00,1.6529,1.6531,1.6528,1.653,2516999977.0
2007-06-04 04:25:00,1.653,1.6533,1.65295,1.6532,1486800001.0
2007-06-04 04:30:00,1.6532,1.6532,1.6529,1.653,1980099988.0
2007-06-04 04:35:00,1.6529,1.6529,1.6526,1.6526,770299992.0
2007-06-04 04:40:00,1.6527,1.6528,1.6524,1.6528,2539499986.0
2007-06-04 04:45:00,1.6528,1.653,1.6526,1.6528,1266899993.0
2007-06-04 04:50:00,1.6528,1.6529,1.65248,1.6528,261300001.0
2007-06-04 04:55:00,1.6528,1.65295,1.65218,1.6529,1071899998.0
2007-06-04 05:00:00,1.65285,1.65295,1.65251,1.6528,1260199995.0
2007-06-04 05:05:00,1.6528,1.6528,1.6523,1.6526,1398699997.0
2007-06-04 05:10:00,1.6527,1.6529,1.65255,1.6527,814799987.0
2007-06-04 05:15:00,1.6528,1.653,1.6526,1.6529,2099599962.0
2007-06-04 05:20:00,1.6529,1.6529,1.6525,1.6527,1322899976.0
2007-06-04 05:25:00,1.6527,1.6527,1.6527,1.6527,517399982.0
2007-06-04 05:30:00,1.6527,1.6527,1.65212,1.6526,1414000001.0
2007-06-04 05:35:00,1.6527,1.6532,1.6527,1.6531,1590000000.0
2007-06-04 05:40:00,1.65282,1.6531,1.65238,1.65283,1773000000.0
2007-06-04 05:45:00,1.65295,1.6531,1.6529,1.6529,414400000.0
2007-06-04 05:50:00,1.653,1.653,1.65259,1.6529,661100006.0
2007-06-04 05:55:00,1.6527,1.653,1.65265,1.6529,1825600017.0
2007-06-04 06:00:00,1.6529,1.6531,1.6528,1.653,1403800010.0
2007-06-04 06:05:00,1.653,1.6532,1.6528,1.6531,2193600002.0
2007-06-04 06:10:00,1.6531,1.6533,1.653,1.6532,1242799998.0
2007-06-04 06:15:00,1.65292,1.6533,1.65273,1.6531,1208400004.0
2007-06-04 06:20:00,1.6531,1.6532,1.6528,1.6532,1655599976.0
2007-06-04 06:25:00,1.6531,1.65325,1.653,1.65315,816399996.0
2007-06-04 06:30:00,1.6532,1.6533,1.653,1.6532,721499992.0
2007-06-04 06:35:00,1.6532,1.65335,1.65259,1.6532,732700006.0
2007-06-04 06:40:00,1.65295,1.6533,1.65258,1.65299,2091100020.0
2007-06-04 06:45:00,1.65289,1.6533,1.65282,1.6531,1208799998.0
2007-06-04 06:50:00,1.6531,1.6533,1.65241,1.653,1280500001.0
2007-06-04 06:55:00,1.6529,1.65313,1.65272,1.65313,839799991.0
2007-06-04 07:00:00,1.65295,1.653,1.65259,1.653,406299993.0
2007-06-04 07:05:00,1.653,1.653,1.65245,1.6526,4554700017.0
2007-06-04 07:10:00,1.6526,1.6527,1.6525,1.6526,1390200012.0
2007-06-04 07:15:00,1.6526,1.65315,1.65235,1.65245,2118500010.0
2007-06-04 07:20:00,1.6525,1.65285,1.6522,1.6528,3593999974.0
2007-06-04 07:25:00,1.6527,1.6528,1.65182,1.65209,1672299991.0
2007-06-04 07:30:00,1.6528,1.6532,1.6526,1.6532,2094399994.0
2007-06-04 07:35:00,1.6533,1.6535,1.65295,1.6532,2021599988.0
2007-06-04 07:40:00,1.6532,1.6535,1.6532,1.6532,880000006.0
2007-06-04 07:45:00,1.6532,1.654,1.6532,1.65385,1358100004.0
2007-06-04 07:50:00,1.6538,1.6538,1.65335,1.6536,2724600003.0
2007-06-04 07:55:00,1.6537,1.6538,1.65345,1.6536,4290400065.0
2007-06-04 08:00:00,1.6536,1.6539,1.6534,1.6536,4578299985.0
2007-06-04 08:05:00,1.6536,1.6537,1.6531,1.6531,3019200009.0
2007-06-04 08:10:00,1.6531,1.65335,1.65275,1.653,5186100023.0
2007-06-04 08:15:00,1.653,1.6533,1.6529,1.6532,1581399992.0
2007-06-04 08:20:00,1.6532,1.6534,1.6529,1.6533,3500700012.0
2007-06-04 08:25:00,1.6533,1.6534,1.65295,1.65325,4300699996.0
2007-06-04 08:30:00,1.6532,1.6533,1.65275,1.6528,1961399983.0
2007-06-04 08:35:00,1.6526,1.65305,1.65245,1.65295,2049400018.0
2007-06-04 08:40:00,1.653,1.6532,1.65285,1.653,2499400034.0
2007-06-04 08:45:00,1.65305,1.6531,1.6527,1.653,1925300007.0
2007-06-04 08:50:00,1.653,1.6531,1.65255,1.65265,2853300000.0
2007-06-04 08:55:00,1.65265,1.6531,1.65265,1.65305,1597999989.0
2007-06-04 09:00:00,1.653,1.6531,1.65285,1.65285,744299999.0
2007-06-04 09:05:00,1.6529,1.65295,1.6526,1.65275,410900000.0
2007-06-04 09:10:00,1.65275,1.65275,1.65245,1.6525,378700000.0
2007-06-04 09:15:00,1.6525,1.6526,1.65225,1.65255,997399999.0
2007-06-04 09:20:00,1.6526,1.6531,1.6526,1.6531,2942600008.0
2007-06-04 09:25:00,1.6531,1.6531,1.6525,1.6528,4138299964.0
2007-06-04 09:30:00,1.6527,1.6528,1.6523,1.6523,2059299996.0
2007-06-04 09:35:00,1.65225,1.6523,1.6518,1.6518,1520600001.0
2007-06-04 09:40:00,1.6518,1.6519,1.65155,1.65155,2284000021.0
2007-06-04 09:45:00,1.6516,1.6519,1.6512,1.6513,3681499992.0
2007-06-04 09:50:00,1.6513,1.6516,1.6512,1.6515,2371099991.0
2007-06-04 09:55:00,1.6515,1.652,1.65135,1.6519,3431499993.0
2007-06-04 10:00:00,1.6519,1.6522,1.65165,1.6518,2686199985.0
2007-06-04 10:05:00,1.6518,1.652,1.6517,1.65185,2322800002.0
2007-06-04 10:10:00,1.6519,1.6519,1.6515,1.6517,1349399999.0
2007-06-04 10:15:00,1.6517,1.652,1.6516,1.6519,4191299981.0
2007-06-04 10:20:00,1.6519,1.652,1.65155,1.6516,1173099990.0
2007-06-04 10:25:00,1.65155,1.6516,1.6513,1.6515,1215300009.0
2007-06-04 10:30:00,1.6515,1.65155,1.6511,1.65115,978600001.0
2007-06-04 10:35:00,1.6512,1.6514,1.651,1.6514,2942899996.0
2007-06-04 10:40:00,1.6514,1.6518,1.65135,1.6517,2722000001.0
2007-06-04 10:45:00,1.6517,1.652,1.65135,1.6515,2709899997.0
2007-06-04 10:50:00,1.6515,1.6515,1.65084,1.65125,1152999995.0
2007-06-04 10:55:00,1.6514,1.6515,1.6513,1.6514,927900005.0
2007-06-04 11:00:00,1.65135,1.6514,1.6513,1.6514,1847699995.0
2007-06-04 11:05:00,1.6515,1.6516,1.651,1.6511,3886900005.0
2007-06-04 11:10:00,1.65105,1.65125,1.6508,1.6511,6695100006.0
2007-06-04 11:15:00,1.6511,1.6517,1.65105,1.6514,6509599980.0
2007-06-04 11:20:00,1.6514,1.6515,1.65085,1.65105,9046699935.0
2007-06-04 11:25:00,1.65105,1.6512,1.65,1.6506,7973099973.0
2007-06-04 11:30:00,1.6506,1.6508,1.65035,1.65055,8937399946.0
2007-06-04 11:35:00,1.6506,1.6511,1.65055,1.6511,6678499992.0
2007-06-04 11:40:00,1.651,1.6511,1.6506,1.6507,9140599955.0
2007-06-04 11:45:00,1.6508,1.6512,1.65065,1.65086,6566100022.0
2007-06-04 11:50:00,1.6512,1.6512,1.65065,1.6508,2243000008.0
2007-06-04 11:55:00,1.6508,1.6511,1.65065,1.6511,2103099981.0
2007-06-04 12:00:00,1.6511,1.6511,1.65024,1.65073,1425599995.0
2007-06-04 12:05:00,1.65063,1.651,1.65042,1.6508,497100009.0
2007-06-04 12:10:00,1.6508,1.6508,1.6502,1.6505,3033400003.0
2007-06-04 12:15:00,1.6505,1.6506,1.6501,1.6502,2857799984.0
2007-06-04 12:20:00,1.6501,1.6503,1.64995,1.6503,2592199984.0
2007-06-04 12:25:00,1.6503,1.6504,1.65,1.6503,3003799991.0
2007-06-04 12:30:00,1.6503,1.6503,1.6495,1.6501,1224099998.0
2007-06-04 12:35:00,1.6501,1.6503,1.64995,1.6503,3942499998.0
2007-06-04 12:40:00,1.6503,1.6503,1.64995,1.6501,3454299979.0
2007-06-04 12:45:00,1.6501,1.6504,1.64995,1.6503,3805299965.0
2007-06-04 12:50:00,1.6503,1.6505,1.65,1.6504,5303199970.0
2007-06-04 12:55:00,1.6504,1.6505,1.65025,1.6505,3211999983.0
2007-06-04 13:00:00,1.65045,1.6507,1.6503,1.6505,1788000012.0
2007-06-04 13:05:00,1.6505,1.6505,1.65005,1.6502,2797199977.0
2007-06-04 13:10:00,1.65015,1.6507,1.65015,1.6506,4477000008.0
2007-06-04 13:15:00,1.6506,1.6506,1.6502,1.6504,4633499978.0
2007-06-04 13:20:00,1.6504,1.6505,1.6503,1.6504,1216299988.0
2007-06-04 13:25:00,1.6503,1.6505,1.6503,1.6504,2050499948.0
2007-06-04 13:30:00,1.6504,1.6505,1.6502,1.6503,1633200002.0
2007-06-04 13:35:00,1.6503,1.6504,1.64958,1.65015,2614400018.0
2007-06-04 13:40:00,1.6502,1.6502,1.65,1.6501,3968100001.0
2007-06-04 13:45:00,1.6502,1.6503,1.65,1.6501,1118100006.0
2007-06-04 13:50:00,1.6501,1.6503,1.65,1.65,2484000017.0
2007-06-04 13:55:00,1.6501,1.6505,1.6501,1.6504,5780500000.0
2007-06-04 14:00:00,1.6504,1.6505,1.6502,1.6503,4617799980.0
2007-06-04 14:05:00,1.6502,1.6503,1.65,1.6501,8639999944.0
2007-06-04 14:10:00,1.6502,1.6505,1.6501,1.6503,8373199991.0
2007-06-04 14:15:00,1.6503,1.6509,1.6503,1.6509,8722899974.0
2007-06-04 14:20:00,1.6508,1.6508,1.6505,1.6506,9313999958.0
2007-06-04 14:25:00,1.6505,1.6508,1.6504,1.6505,8519099966.0
2007-06-04 14:30:00,1.6505,1.65065,1.65,1.6501,8129699928.0
2007-06-04 14:35:00,1.6501,1.6505,1.6501,1.6502,4974899989.0
2007-06-04 14:40:00,1.6502,1.6502,1.6499,1.6501,7185200011.0
2007-06-04 14:45:00,1.6501,1.6502,1.6499,1.6499,4315999955.0
2007-06-04 14:50:00,1.65,1.6502,1.6495,1.6497,5868600027.0
2007-06-04 14:55:00,1.6497,1.6498,1.64925,1.6494,7845999983.0
2007-06-04 15:00:00,1.6494,1.6496,1.64935,1.6495,5487800021.0
2007-06-04 15:05:00,1.6496,1.6496,1.6492,1.6494,4568599995.0
2007-06-04 15:10:00,1.6494,1.6496,1.6494,1.6495,1817199995.0
2007-06-04 15:15:00,1.6495,1.6495,1.6489,1.6489,2383399989.0
2007-06-04 15:20:00,1.649,1.6496,1.6488,1.6495,9640799980.0
2007-06-04 15:25:00,1.6496,1.6497,1.6495,1.6496,929100006.0
2007-06-04 15:30:00,1.6495,1.6496,1.6486,1.6486,3733499987.0
2007-06-04 15:35:00,1.6489,1.6498,1.6484,1.6497,6744699998.0
2007-06-04 15:40:00,1.6498,1.6498,1.6495,1.6496,5446099962.0
2007-06-04 15:45:00,1.6497,1.6501,1.6496,1.65,3324623940.0
2007-06-04 15:50:00,1.65,1.6502,1.6498,1.6499,2969499965.0
2007-06-04 15:55:00,1.64985,1.6504,1.64985,1.6504,4748199991.0
2007-06-04 16:00:00,1.6504,1.6507,1.6501,1.6502,4388399980.0
2007-06-04 16:05:00,1.6502,1.6503,1.6501,1.6503,4903799917.0
2007-06-04 16:10:00,1.6503,1.6503,1.65,1.65015,4151799993.0
2007-06-04 16:15:00,1.6501,1.6503,1.64995,1.6501,4917799943.0
2007-06-04 16:20:00,1.65,1.6501,1.6499,1.6501,1799899990.0
2007-06-04 16:25:00,1.6501,1.6502,1.64985,1.6501,6021399940.0
2007-06-04 16:30:00,1.6501,1.6501,1.64995,1.65005,2825500014.0
2007-06-04 16:35:00,1.65,1.6501,1.6497,1.6499,4803199983.0
2007-06-04 16:40:00,1.6499,1.6501,1.64955,1.6497,6154400007.0
2007-06-04 16:45:00,1.6497,1.6498,1.6496,1.6496,5087700037.0
2007-06-04 16:50:00,1.6497,1.6499,1.64955,1.6496,2582800009.0
2007-06-04 16:55:00,1.6496,1.6502,1.6495,1.6501,2575499991.0
2007-06-04 17:00:00,1.6501,1.6503,1.6499,1.6501,2822699992.0
2007-06-04 17:05:00,1.6501,1.6504,1.6501,1.6504,2055399995.0
2007-06-04 17:10:00,1.6504,1.6504,1.65015,1.6503,1087399997.0
2007-06-04 17:15:00,1.6503,1.6504,1.65005,1.65005,2208600015.0
2007-06-04 17:20:00,1.6501,1.6502,1.65,1.6501,2560899987.0
2007-06-04 17:25:00,1.6501,1.6502,1.65,1.65005,1431100000.0
2007-06-04 17:30:00,1.6501,1.6501,1.64945,1.6499,5388699986.0
2007-06-04 17:35:00,1.6499,1.65,1.64915,1.6495,4110600024.0
2007-06-04 17:40:00,1.6495,1.6496,1.64905,1.6491,4570700015.0
2007-06-04 17:45:00,1.6491,1.6494,1.64895,1.6494,5169299990.0
2007-06-04 17:50:00,1.6494,1.6494,1.6487,1.6492,5261299980.0
2007-06-04 17:55:00,1.6492,1.6496,1.6492,1.6495,3663999975.0
2007-06-04 18:00:00,1.6495,1.6496,1.64915,1.64915,5274300030.0
2007-06-04 18:05:00,1.6492,1.6497,1.64915,1.6497,4580999942.0
2007-06-04 18:10:00,1.6497,1.6499,1.6497,1.64985,1174499993.0
2007-06-04 18:15:00,1.64985,1.6501,1.64985,1.65,4131300006.0
2007-06-04 18:20:00,1.65,1.6502,1.65,1.6501,1842400001.0
2007-06-04 18:25:00,1.6501,1.6502,1.6499,1.65,2539000021.0
2007-06-04 18:30:00,1.65,1.65,1.64985,1.65,2528099998.0
2007-06-04 18:35:00,1.65,1.65,1.64975,1.6498,2199900015.0
2007-06-04 18:40:00,1.6498,1.65,1.64927,1.6498,3751700011.0
2007-06-04 18:45:00,1.6498,1.65,1.64975,1.65,3526900000.0
2007-06-04 18:50:00,1.65,1.6501,1.6498,1.6499,4311099877.0
2007-06-04 18:55:00,1.6499,1.6501,1.64985,1.6499,7150499946.0
2007-06-04 19:00:00,1.6499,1.65,1.64985,1.65,1781099977.0
2007-06-04 19:05:00,1.65,1.6501,1.6499,1.6499,5501199928.0
2007-06-04 19:10:00,1.6499,1.6504,1.6499,1.6504,4142999952.0
2007-06-04 19:15:00,1.6504,1.6504,1.65015,1.6503,5288100008.0
2007-06-04 19:20:00,1.65025,1.6504,1.64993,1.6504,2458799990.0
2007-06-04 19:25:00,1.6504,1.6505,1.65035,1.65035,971400008.0
2007-06-04 19:30:00,1.6504,1.6506,1.6504,1.6505,2835100002.0
2007-06-04 19:35:00,1.6505,1.6505,1.65,1.65025,3058300046.0
2007-06-04 19:40:00,1.65025,1.6503,1.65015,1.6502,1945700054.0
2007-06-04 19:45:00,1.64995,1.6502,1.64972,1.6502,1346599991.0
2007-06-04 19:50:00,1.6502,1.6502,1.64985,1.64985,2349100012.0
2007-06-04 19:55:00,1.6499,1.65,1.6495,1.65,1216299996.0
2007-06-04 20:00:00,1.65,1.6505,1.65,1.6504,2584900006.0
2007-06-04 20:05:00,1.6504,1.6506,1.6503,1.6505,2584099987.0
2007-06-04 20:10:00,1.6505,1.6507,1.65035,1.6506,3296500000.0
2007-06-04 20:15:00,1.6507,1.6508,1.65055,1.6507,3304099984.0
2007-06-04 20:20:00,1.6507,1.6508,1.6505,1.6506,3380199955.0
2007-06-04 20:25:00,1.6506,1.6506,1.65055,1.65055,2735300008.0
2007-06-04 20:30:00,1.6506,1.6506,1.64973,1.65015,1080600005.0
2007-06-04 20:35:00,1.65033,1.6506,1.65012,1.6505,1087699995.0
2007-06-04 20:40:00,1.65045,1.6508,1.65006,1.6507,1316499987.0
2007-06-04 20:45:00,1.6508,1.6508,1.65055,1.6507,6481699940.0
2007-06-04 20:50:00,1.6507,1.6509,1.6507,1.6508,2429800038.0
2007-06-04 20:55:00,1.6508,1.6509,1.65035,1.65035,4329899996.0
2007-06-04 21:00:00,1.65035,1.6504,1.64967,1.6503,749500006.0
2007-06-04 21:05:00,1.6503,1.6503,1.64974,1.6502,697999996.0
2007-06-04 21:10:00,1.6495,1.6503,1.6495,1.6503,3146600011.0
2007-06-04 21:15:00,1.6503,1.6503,1.6498,1.6499,2598099994.0
2007-06-04 21:20:00,1.6502,1.6503,1.6498,1.65025,2722000003.0
2007-06-04 21:25:00,1.6503,1.6504,1.64978,1.64984,749600012.0
2007-06-04 21:30:00,1.64978,1.6505,1.64972,1.65018,311600001.0
2007-06-04 21:35:00,1.6504,1.6504,1.64978,1.6503,315600000.0
2007-06-04 21:40:00,1.6503,1.6505,1.65025,1.6504,1975299994.0
2007-06-04 21:45:00,1.6504,1.6507,1.6504,1.6505,4189899984.0
2007-06-04 21:50:00,1.6505,1.6505,1.65045,1.6505,3118900008.0
2007-06-04 21:55:00,1.6505,1.65085,1.65045,1.6507,2522200022.0
2007-06-04 22:00:00,1.6507,1.6507,1.65065,1.65065,169600000.0
2007-06-04 22:05:00,1.6506,1.6507,1.6504,1.6505,956699997.0
2007-06-04 22:10:00,1.6505,1.6505,1.65027,1.6505,302700005.0
2007-06-04 22:15:00,1.65017,1.6505,1.64996,1.6505,1345899999.0
2007-06-04 22:20:00,1.6505,1.6505,1.64982,1.6503,1336000033.0
2007-06-04 22:25:00,1.6503,1.6503,1.64983,1.64994,2104600052.0
2007-06-04 22:30:00,1.64994,1.6503,1.64978,1.65013,891199990.0
2007-06-04 22:35:00,1.65002,1.6503,1.64956,1.64978,1697399972.0
2007-06-04 22:40:00,1.6503,1.6504,1.64967,1.6499,760799997.0
2007-06-04 22:45:00,1.6503,1.6504,1.6496,1.64995,1105899996.0
2007-06-04 22:50:00,1.6503,1.6507,1.6502,1.6506,1289099998.0
2007-06-04 22:55:00,1.6506,1.6508,1.6504,1.6504,1469799995.0
2007-06-04 23:00:00,1.6505,1.6507,1.64987,1.6507,1269400000.0
2007-06-04 23:05:00,1.6507,1.6508,1.65004,1.65018,1729000008.0
2007-06-04 23:10:00,1.65058,1.65061,1.65004,1.65047,1487699997.0
2007-06-04 23:15:00,1.6508,1.6509,1.6506,1.6507,843000002.0
2007-06-04 23:20:00,1.6508,1.6508,1.6506,1.65075,1042900004.0
2007-06-04 23:25:00,1.6508,1.6515,1.6507,1.6507,2530300012.0
2007-06-04 23:30:00,1.6507,1.6509,1.6507,1.6508,501000002.0
2007-06-04 23:35:00,1.6508,1.6509,1.64982,1.65047,620600005.0
2007-06-04 23:40:00,1.65028,1.65051,1.65003,1.6505,276300001.0
2007-06-04 23:45:00,1.65057,1.6507,1.65037,1.6507,421100001.0
2007-06-04 23:50:00,1.6507,1.6507,1.6503,1.6503,1237399999.0
2007-06-04 23:55:00,1.65017,1.6507,1.64985,1.65051,1349100001.0
2007-06-05 00:00:00,1.65045,1.6507,1.65038,1.6506,467500001.0
2007-06-05 00:05:00,1.6506,1.6506,1.64925,1.6506,494299996.0
2007-06-05 00:10:00,1.6506,1.6506,1.6503,1.6504,593000005.0
2007-06-05 00:15:00,1.65035,1.6504,1.64932,1.6502,916100010.0
2007-06-05 00:20:00,1.6502,1.6503,1.6491,1.6501,2943800025.0
2007-06-05 00:25:00,1.6501,1.6504,1.64995,1.6502,2429300027.0
2007-06-05 00:30:00,1.6502,1.6502,1.64934,1.6502,1220300009.0
2007-06-05 00:35:00,1.6502,1.6502,1.6501,1.6502,1349600006.0
2007-06-05 00:40:00,1.6502,1.6502,1.6499,1.6499,3803300045.0
2007-06-05 00:45:00,1.6499,1.6499,1.6496,1.6497,2495000010.0
2007-06-05 00:50:00,1.6496,1.6497,1.6492,1.64939,424600003.0
2007-06-05 00:55:00,1.6497,1.64975,1.6494,1.6496,967300014.0
2007-06-05 01:00:00,1.6496,1.6496,1.6491,1.6496,499699999.0
2007-06-05 01:05:00,1.6496,1.6497,1.64901,1.6496,929799995.0
2007-06-05 01:10:00,1.6496,1.6496,1.64945,1.6495,1281899993.0
2007-06-05 01:15:00,1.6495,1.6496,1.64935,1.64935,1466800003.0
2007-06-05 01:20:00,1.6494,1.6497,1.64935,1.6497,1378699995.0
2007-06-05 01:25:00,1.6497,1.6497,1.6494,1.6495,1435999974.0
2007-06-05 01:30:00,1.6495,1.6496,1.64925,1.6496,656700001.0
2007-06-05 01:35:00,1.6496,1.6497,1.6495,1.6495,1393099988.0
2007-06-05 01:40:00,1.6495,1.6497,1.6493,1.64935,2861099996.0
2007-06-05 01:45:00,1.6494,1.6496,1.64925,1.6496,275200001.0
2007-06-05 01:50:00,1.64921,1.6496,1.64856,1.6496,1086899987.0
2007-06-05 01:55:00,1.64886,1.6496,1.64886,1.6495,1182900001.0
2007-06-05 02:00:00,1.6495,1.6498,1.6495,1.6496,2867599960.0
2007-06-05 02:05:00,1.6496,1.6498,1.64945,1.6495,3028899978.0
2007-06-05 02:10:00,1.6495,1.6497,1.6495,1.6495,1047599994.0
2007-06-05 02:15:00,1.6495,1.6496,1.6494,1.6496,1578299975.0
2007-06-05 02:20:00,1.6496,1.6499,1.64955,1.64965,4448100021.0
2007-06-05 02:25:00,1.64975,1.6498,1.64932,1.6497,986299999.0
2007-06-05 02:30:00,1.6498,1.6498,1.6497,1.6498,812899994.0
2007-06-05 02:35:00,1.6499,1.6499,1.64934,1.6498,455000004.0
2007-06-05 02:40:00,1.6498,1.65015,1.6498,1.65,2292299993.0
2007-06-05 02:45:00,1.65,1.6501,1.6499,1.65,5090899990.0
2007-06-05 02:50:00,1.6501,1.6503,1.65,1.65,1708699987.0
2007-06-05 02:55:00,1.65,1.65,1.64935,1.6496,2007599983.0
2007-06-05 03:00:00,1.65,1.65,1.64962,1.65,1757699986.0
2007-06-05 03:05:00,1.65,1.65,1.64945,1.65,2646899993.0
2007-06-05 03:10:00,1.65,1.65,1.6499,1.65,1942399967.0
2007-06-05 03:15:00,1.65,1.6502,1.65,1.65,3033199934.0
2007-06-05 03:20:00,1.65,1.6502,1.6499,1.6502,2332899983.0
2007-06-05 03:25:00,1.6502,1.6502,1.6497,1.6499,1678399995.0
2007-06-05 03:30:00,1.65,1.6501,1.64978,1.6501,1000899978.0
2007-06-05 03:35:00,1.6501,1.65055,1.65005,1.6505,1812300006.0
2007-06-05 03:40:00,1.6505,1.6505,1.6502,1.65035,1269900009.0
2007-06-05 03:45:00,1.6505,1.6505,1.6503,1.6505,2336199996.0
2007-06-05 03:50:00,1.6505,1.6506,1.65025,1.6504,1676600006.0
2007-06-05 03:55:00,1.6504,1.6505,1.6504,1.6504,898399975.0
2007-06-05 04:00:00,1.6504,1.6506,1.6503,1.6505,1877700003.0
2007-06-05 04:05:00,1.6505,1.6506,1.65045,1.6505,870699995.0
2007-06-05 04:10:00,1.6505,1.6505,1.65045,1.6505,357999998.0
2007-06-05 04:15:00,1.65029,1.6505,1.64997,1.6505,480100001.0
2007-06-05 04:20:00,1.6505,1.6505,1.64988,1.65011,1179500000.0
2007-06-05 04:25:00,1.6503,1.6504,1.64981,1.6503,916899991.0
2007-06-05 04:30:00,1.6502,1.6504,1.64988,1.6503,512599994.0
2007-06-05 04:35:00,1.64993,1.6504,1.64984,1.6503,1043299984.0
2007-06-05 04:40:00,1.6503,1.6503,1.64947,1.64997,1690399979.0
2007-06-05 04:45:00,1.6503,1.6504,1.6501,1.6503,1523300008.0
2007-06-05 04:50:00,1.6503,1.6504,1.64985,1.6501,3371899991.0
2007-06-05 04:55:00,1.6503,1.6503,1.64974,1.6502,1799999989.0
2007-06-05 05:00:00,1.64968,1.6503,1.64938,1.65,2276999990.0
2007-06-05 05:05:00,1.6503,1.6503,1.65,1.6502,2580500004.0
2007-06-05 05:10:00,1.6502,1.6502,1.64995,1.65005,2634200015.0
2007-06-05 05:15:00,1.6501,1.6501,1.64922,1.6501,1028799993.0
2007-06-05 05:20:00,1.6501,1.6501,1.6499,1.65,2900699962.0
2007-06-05 05:25:00,1.64947,1.6501,1.64931,1.64985,2448499993.0
2007-06-05 05:30:00,1.65,1.65,1.6498,1.6498,655199999.0
2007-06-05 05:35:00,1.6499,1.6501,1.64952,1.64971,3273000008.0
2007-06-05 05:40:00,1.65,1.6502,1.6498,1.65,2801799999.0
2007-06-05 05:45:00,1.6501,1.6503,1.65,1.6501,2396000007.0
2007-06-05 05:50:00,1.6501,1.6505,1.6501,1.65045,2749200004.0
2007-06-05 05:55:00,1.6505,1.6505,1.6504,1.6505,422099993.0
2007-06-05 06:00:00,1.6504,1.6505,1.64984,1.6504,1246300009.0
2007-06-05 06:05:00,1.6504,1.6507,1.6503,1.6506,2504999992.0
2007-06-05 06:10:00,1.6506,1.6507,1.6505,1.65055,1581700012.0
2007-06-05 06:15:00,1.6506,1.6509,1.6504,1.6507,2127799994.0
2007-06-05 06:20:00,1.65075,1.6509,1.6505,1.6505,2828299992.0
2007-06-05 06:25:00,1.6506,1.6506,1.65045,1.6506,657099997.0
2007-06-05 06:30:00,1.6506,1.6506,1.6503,1.6504,1823900018.0
2007-06-05 06:35:00,1.65033,1.6507,1.64995,1.6506,2699499995.0
2007-06-05 06:40:00,1.6507,1.6507,1.65035,1.6505,2750200026.0
2007-06-05 06:45:00,1.6505,1.6508,1.6505,1.6507,5165999968.0
2007-06-05 06:50:00,1.6507,1.6509,1.64995,1.65056,1491099999.0
2007-06-05 06:55:00,1.65065,1.6509,1.65056,1.6508,628900009.0
2007-06-05 07:00:00,1.6508,1.6509,1.65036,1.6508,310799997.0
2007-06-05 07:05:00,1.6509,1.6509,1.6507,1.6508,492299998.0
2007-06-05 07:10:00,1.6508,1.6509,1.6508,1.6508,327199999.0
2007-06-05 07:15:00,1.6508,1.651,1.6507,1.6508,706399996.0
2007-06-05 07:20:00,1.6508,1.6508,1.65018,1.65058,761400004.0
2007-06-05 07:25:00,1.6508,1.6511,1.6508,1.651,671799998.0
2007-06-05 07:30:00,1.651,1.6511,1.651,1.651,350499999.0
2007-06-05 07:35:00,1.651,1.651,1.65065,1.6509,2036999996.0
2007-06-05 07:40:00,1.6509,1.651,1.6507,1.6509,1474799994.0
2007-06-05 07:45:00,1.6509,1.6511,1.65065,1.6509,3547099976.0
2007-06-05 07:50:00,1.6509,1.651,1.6508,1.6509,3894599972.0
2007-06-05 07:55:00,1.6509,1.6509,1.6504,1.65045,3819399961.0
2007-06-05 08:00:00,1.6505,1.6509,1.65045,1.6505,4166500029.0
2007-06-05 08:05:00,1.6505,1.6506,1.6503,1.6506,1866500005.0
2007-06-05 08:10:00,1.6506,1.651,1.65055,1.6508,1784899995.0
2007-06-05 08:15:00,1.6508,1.6513,1.6508,1.65125,2831600000.0
2007-06-05 08:20:00,1.6512,1.6517,1.6512,1.6516,2740599993.0
2007-06-05 08:25:00,1.6516,1.6518,1.65155,1.65165,3056300003.0
2007-06-05 08:30:00,1.6517,1.6517,1.6515,1.6515,2682042916.0
2007-06-05 08:35:00,1.6515,1.6517,1.65115,1.6512,2839399969.0
2007-06-05 08:40:00,1.6512,1.6512,1.65065,1.6508,4804500010.0
2007-06-05 08:45:00,1.6508,1.6509,1.65065,1.6508,4447700000.0
2007-06-05 08:50:00,1.65075,1.6509,1.65065,1.6508,3307899975.0
2007-06-05 08:55:00,1.6508,1.6509,1.65075,1.65075,4312499978.0
2007-06-05 09:00:00,1.65075,1.6508,1.65065,1.6508,1420775007.0
2007-06-05 09:05:00,1.6508,1.65095,1.6505,1.6505,2125599979.0
2007-06-05 09:10:00,1.6505,1.65065,1.65045,1.6505,2015499996.0
2007-06-05 09:15:00,1.6505,1.6506,1.65,1.6502,4592999985.0
2007-06-05 09:20:00,1.6502,1.6506,1.65005,1.6504,5800400015.0
2007-06-05 09:25:00,1.6504,1.6506,1.65005,1.6503,5358199976.0
2007-06-05 09:30:00,1.6503,1.6505,1.65015,1.6503,3053399989.0
2007-06-05 09:35:00,1.6503,1.6504,1.6501,1.6503,3661599964.0
2007-06-05 09:40:00,1.6503,1.6504,1.6501,1.6503,3602999977.0
2007-06-05 09:45:00,1.6503,1.6505,1.6501,1.6505,4552200020.0
2007-06-05 09:50:00,1.6505,1.6508,1.6504,1.6507,2394700001.0
2007-06-05 09:55:00,1.6507,1.6508,1.65015,1.6506,5620000005.0
2007-06-05 10:00:00,1.6505,1.6507,1.65035,1.65045,4492799997.0
2007-06-05 10:05:00,1.65045,1.6507,1.64985,1.64995,3824499997.0
2007-06-05 10:10:00,1.64995,1.65,1.6495,1.6495,4116399981.0
2007-06-05 10:15:00,1.6495,1.6496,1.6489,1.64915,4203700010.0
2007-06-05 10:20:00,1.6492,1.6493,1.6489,1.6491,3386499997.0
2007-06-05 10:25:00,1.6491,1.6495,1.6491,1.6493,4333400002.0
2007-06-05 10:30:00,1.6493,1.6497,1.64925,1.6495,3710099998.0
2007-06-05 10:35:00,1.6495,1.6497,1.64945,1.6496,1854699989.0
2007-06-05 10:40:00,1.6496,1.6497,1.64955,1.6496,975000006.0
2007-06-05 10:45:00,1.6496,1.6496,1.6494,1.6495,889399990.0
2007-06-05 10:50:00,1.6495,1.6495,1.64925,1.64945,1016700000.0
2007-06-05 10:55:00,1.6495,1.65,1.64935,1.65,5083500018.0
2007-06-05 11:00:00,1.65,1.65,1.64985,1.6499,1904400005.0
2007-06-05 11:05:00,1.6499,1.65,1.64985,1.6499,1073400000.0
2007-06-05 11:10:00,1.6499,1.65,1.6497,1.6497,1863199974.0
2007-06-05 11:15:00,1.64928,1.6498,1.64911,1.6497,1991500016.0
2007-06-05 11:20:00,1.64975,1.6499,1.64965,1.64985,2257200021.0
2007-06-05 11:25:00,1.6499,1.65,1.6497,1.6498,4331099949.0
2007-06-05 11:30:00,1.6498,1.6498,1.64965,1.6498,1631600005.0
2007-06-05 11:35:00,1.6497,1.6501,1.6497,1.6501,2125900012.0
2007-06-05 11:40:00,1.6501,1.6502,1.64975,1.6502,3198400005.0
2007-06-05 11:45:00,1.6502,1.6503,1.6501,1.65025,3547500008.0
2007-06-05 11:50:00,1.6502,1.6508,1.64995,1.6501,3044399999.0
2007-06-05 11:55:00,1.6501,1.6503,1.65,1.6501,4156599983.0
2007-06-05 12:00:00,1.6501,1.6502,1.65,1.6501,581599997.0
2007-06-05 12:05:00,1.6501,1.6501,1.6498,1.65,1666300011.0
2007-06-05 12:10:00,1.6501,1.6502,1.6499,1.6501,1609300005.0
2007-06-05 12:15:00,1.6501,1.6503,1.64995,1.6501,1738599993.0
2007-06-05 12:20:00,1.6501,1.6509,1.6501,1.6507,3087099998.0
2007-06-05 12:25:00,1.6508,1.6509,1.65055,1.6506,1368100000.0
2007-06-05 12:30:00,1.6507,1.6508,1.65035,1.6506,784200000.0
2007-06-05 12:35:00,1.6506,1.6507,1.6504,1.6506,1213300000.0
2007-06-05 12:40:00,1.6506,1.6506,1.6502,1.6504,1419599997.0
2007-06-05 12:45:00,1.6504,1.6507,1.65015,1.6504,1465399996.0
2007-06-05 12:50:00,1.6503,1.6505,1.6502,1.6505,793500000.0
2007-06-05 12:55:00,1.6506,1.6507,1.65035,1.6504,2949599995.0
2007-06-05 13:00:00,1.6503,1.6504,1.65025,1.6504,3844199974.0
2007-06-05 13:05:00,1.6504,1.6506,1.6503,1.6505,3718700003.0
2007-06-05 13:10:00,1.6506,1.6506,1.6503,1.6505,3193100002.0
2007-06-05 13:15:00,1.6505,1.6505,1.65035,1.65035,1601999959.0
2007-06-05 13:20:00,1.6504,1.6504,1.65005,1.6501,3238599972.0
2007-06-05 13:25:00,1.6501,1.6503,1.65005,1.6502,2470199992.0
2007-06-05 13:30:00,1.6502,1.6503,1.6501,1.6502,2704999980.0
2007-06-05 13:35:00,1.6502,1.6502,1.64985,1.64995,1764399992.0
2007-06-05 13:40:00,1.65,1.6502,1.6499,1.6499,4889999962.0
2007-06-05 13:45:00,1.6499,1.6499,1.6496,1.6498,4998799962.0
2007-06-05 13:50:00,1.6498,1.6498,1.6494,1.64945,2702800010.0
2007-06-05 13:55:00,1.6489,1.649,1.64775,1.64775,4045100012.0
2007-06-05 14:00:00,1.64775,1.6485,1.6475,1.6482,5032299999.0
2007-06-05 14:05:00,1.6482,1.6484,1.64815,1.64825,5003900008.0
2007-06-05 14:10:00,1.6483,1.6486,1.64815,1.6483,4634700009.0
2007-06-05 14:15:00,1.64825,1.6486,1.648,1.6485,8537999998.0
2007-06-05 14:20:00,1.6484,1.6489,1.6482,1.6485,6636099987.0
2007-06-05 14:25:00,1.6484,1.6484,1.64755,1.6478,6710200003.0
2007-06-05 14:30:00,1.64775,1.6481,1.64765,1.648,4928900007.0
2007-06-05 14:35:00,1.648,1.6484,1.648,1.64835,4831399981.0
2007-06-05 14:40:00,1.6483,1.6485,1.64815,1.6483,8333600013.0
2007-06-05 14:45:00,1.6482,1.6482,1.6478,1.648,4164400002.0
2007-06-05 14:50:00,1.648,1.648,1.64755,1.6476,5228800004.0
2007-06-05 14:55:00,1.64755,1.6478,1.6474,1.6477,3059300000.0
2007-06-05 15:00:00,1.6477,1.6483,1.6477,1.6482,4028400007.0
2007-06-05 15:05:00,1.6482,1.6482,1.6478,1.648,7182200008.0
2007-06-05 15:10:00,1.6479,1.648,1.6475,1.6475,6843200005.0
2007-06-05 15:15:00,1.6475,1.6482,1.6475,1.6481,7220400006.0
2007-06-05 15:20:00,1.6481,1.6484,1.6478,1.6484,5830700019.0
2007-06-05 15:25:00,1.6484,1.6485,1.6483,1.6484,4355799982.0
2007-06-05 15:30:00,1.6483,1.6484,1.6481,1.6483,6485899961.0
2007-06-05 15:35:00,1.6483,1.6483,1.64815,1.6483,2435500007.0
2007-06-05 15:40:00,1.6483,1.6483,1.64815,1.6483,5388900034.0
2007-06-05 15:45:00,1.6481,1.6483,1.6481,1.6483,3540899990.0
2007-06-05 15:50:00,1.6483,1.6484,1.6481,1.6483,6287100047.0
2007-06-05 15:55:00,1.6483,1.6483,1.6475,1.6477,485900000.0
2007-06-05 16:00:00,1.6477,1.6482,1.6475,1.6479,1071900000.0
2007-06-05 16:05:00,1.6479,1.6487,1.64775,1.6486,830200000.0
2007-06-05 16:10:00,1.6486,1.6488,1.6484,1.6487,980200000.0
2007-06-05 16:15:00,1.6487,1.6489,1.64835,1.64845,1065900000.0
2007-06-05 16:20:00,1.6485,1.6485,1.6479,1.6481,3390799997.0
2007-06-05 16:25:00,1.6481,1.6485,1.64795,1.64845,1783700000.0
2007-06-05 16:30:00,1.64845,1.6492,1.6482,1.6489,1131500000.0
2007-06-05 16:35:00,1.6489,1.649,1.64801,1.6488,729900003.0
2007-06-05 16:40:00,1.6487,1.6487,1.6483,1.6485,707400000.0
2007-06-05 16:45:00,1.6485,1.6488,1.6484,1.6486,5738500013.0
2007-06-05 16:50:00,1.6486,1.6492,1.6486,1.6491,4103100040.0
2007-06-05 16:55:00,1.6492,1.6497,1.6491,1.6497,5794600046.0
2007-06-05 17:00:00,1.6497,1.6498,1.6493,1.6493,5222900010.0
2007-06-05 17:05:00,1.6493,1.6495,1.64925,1.6493,2374799994.0
2007-06-05 17:10:00,1.6493,1.6494,1.64905,1.6493,3300899998.0
2007-06-05 17:15:00,1.6494,1.6494,1.649,1.6492,1556499991.0
2007-06-05 17:20:00,1.6492,1.6495,1.6492,1.6493,4978099987.0
2007-06-05 17:25:00,1.6493,1.6493,1.6489,1.6491,4427099980.0
2007-06-05 17:30:00,1.6491,1.6493,1.6488,1.6491,4668499986.0
2007-06-05 17:35:00,1.649,1.6492,1.6488,1.64895,5856799982.0
2007-06-05 17:40:00,1.64895,1.6493,1.6489,1.6491,6920999996.0
2007-06-05 17:45:00,1.6491,1.6491,1.64855,1.6488,3039099978.0
2007-06-05 17:50:00,1.6488,1.6488,1.64855,1.6486,1453399984.0
2007-06-05 17:55:00,1.6486,1.6487,1.64825,1.64825,2034499989.0
2007-06-05 18:00:00,1.6482,1.6483,1.6473,1.6473,3157799994.0
2007-06-05 18:05:00,1.6473,1.6478,1.6473,1.6478,6267699988.0
2007-06-05 18:10:00,1.6478,1.6478,1.64685,1.6472,5580299987.0
2007-06-05 18:15:00,1.6472,1.64735,1.64695,1.647,2876600016.0
2007-06-05 18:20:00,1.647,1.6472,1.64685,1.647,2795999969.0
2007-06-05 18:25:00,1.647,1.6472,1.6464,1.6465,3420499998.0
2007-06-05 18:30:00,1.6465,1.6474,1.6465,1.6474,3326799998.0
2007-06-05 18:35:00,1.6474,1.6475,1.64685,1.6471,8478200013.0
2007-06-05 18:40:00,1.64705,1.6472,1.6468,1.6468,3674000021.0
2007-06-05 18:45:00,1.6468,1.6468,1.6463,1.6464,3574800004.0
2007-06-05 18:50:00,1.6464,1.6467,1.64615,1.6464,6414499983.0
2007-06-05 18:55:00,1.6464,1.6466,1.64635,1.6466,2222699998.0
2007-06-05 19:00:00,1.6465,1.6466,1.64625,1.6465,5753400008.0
2007-06-05 19:05:00,1.6465,1.6467,1.646,1.64605,3561199993.0
2007-06-05 19:10:00,1.6461,1.6464,1.6461,1.64625,5233699968.0
2007-06-05 19:15:00,1.6463,1.6464,1.646,1.646,7502499924.0
2007-06-05 19:20:00,1.64605,1.6462,1.64595,1.646,5284399967.0
2007-06-05 19:25:00,1.646,1.6463,1.64595,1.646,2400200002.0
2007-06-05 19:30:00,1.6461,1.6462,1.6459,1.646,1160299999.0
2007-06-05 19:35:00,1.6461,1.6465,1.6461,1.64615,1707899992.0
2007-06-05 19:40:00,1.6462,1.6464,1.64595,1.6462,3736899997.0
2007-06-05 19:45:00,1.6462,1.6463,1.64573,1.6462,1578000002.0
2007-06-05 19:50:00,1.6462,1.64625,1.64595,1.64615,3093500007.0
2007-06-05 19:55:00,1.64568,1.6464,1.64544,1.6463,857400016.0
2007-06-05 20:00:00,1.6463,1.6464,1.6462,1.6464,2323600026.0
2007-06-05 20:05:00,1.6464,1.6466,1.64625,1.64625,3876199999.0
2007-06-05 20:10:00,1.6464,1.6466,1.64635,1.6466,3879800010.0
2007-06-05 20:15:00,1.6466,1.6466,1.64645,1.6465,1892900014.0
2007-06-05 20:20:00,1.64645,1.6466,1.64645,1.6465,2873400016.0
2007-06-05 20:25:00,1.6465,1.6466,1.64645,1.6466,4692299954.0
2007-06-05 20:30:00,1.6466,1.6466,1.64645,1.6465,3470099985.0
2007-06-05 20:35:00,1.6465,1.6468,1.64635,1.6466,4695300029.0
2007-06-05 20:40:00,1.6466,1.6468,1.64645,1.6466,2590399986.0
2007-06-05 20:45:00,1.6466,1.6467,1.646,1.6461,3525900005.0
2007-06-05 20:50:00,1.6461,1.6465,1.64605,1.6464,1664200013.0
2007-06-05 20:55:00,1.6464,1.6466,1.64604,1.6465,398900000.0
2007-06-05 21:00:00,1.6466,1.6466,1.64615,1.6464,840200004.0
2007-06-05 21:05:00,1.6464,1.6467,1.6463,1.6464,396200004.0
2007-06-05 21:10:00,1.6464,1.6467,1.6463,1.6466,1563400005.0
2007-06-05 21:15:00,1.6466,1.6467,1.64645,1.6466,2871000020.0
2007-06-05 21:20:00,1.6466,1.6467,1.6464,1.6465,3883599998.0
2007-06-05 21:25:00,1.6465,1.6466,1.64635,1.6466,2592300015.0
2007-06-05 21:30:00,1.6466,1.6466,1.64645,1.6465,1054999983.0
2007-06-05 21:35:00,1.6465,1.6465,1.64645,1.6465,5075099988.0
2007-06-05 21:40:00,1.6465,1.6467,1.64588,1.64645,3091499990.0
2007-06-05 21:45:00,1.6465,1.6465,1.6464,1.6464,583699996.0
2007-06-05 21:50:00,1.6464,1.6467,1.64598,1.64665,2755700003.0
2007-06-05 21:55:00,1.6467,1.6468,1.6466,1.6467,1969600020.0
2007-06-05 22:00:00,1.6467,1.6468,1.6466,1.6467,1999799996.0
2007-06-05 22:05:00,1.6467,1.6468,1.6465,1.6468,1760299995.0
2007-06-05 22:10:00,1.6468,1.6472,1.64665,1.647,5220799989.0
2007-06-05 22:15:00,1.6471,1.6472,1.6468,1.6469,3792900008.0
2007-06-05 22:20:00,1.6469,1.6471,1.6468,1.647,5470499992.0
2007-06-05 22:25:00,1.6471,1.6474,1.647,1.6474,2202099992.0
2007-06-05 22:30:00,1.6474,1.6474,1.64687,1.64707,1303399992.0
2007-06-05 22:35:00,1.6472,1.6473,1.6469,1.6469,1603400001.0
2007-06-05 22:40:00,1.6469,1.6471,1.6468,1.647,2500500005.0
2007-06-05 22:45:00,1.647,1.647,1.6468,1.647,3544299993.0
2007-06-05 22:50:00,1.647,1.6472,1.6469,1.6472,2121800009.0
2007-06-05 22:55:00,1.6472,1.6474,1.6468,1.6468,3242600006.0
2007-06-05 23:00:00,1.6468,1.6473,1.6463,1.6472,1153100014.0
2007-06-05 23:05:00,1.6473,1.6473,1.6471,1.6472,709700004.0
2007-06-05 23:10:00,1.6472,1.6472,1.64682,1.647,906300003.0
2007-06-05 23:15:00,1.647,1.6471,1.64654,1.647,1193199991.0
2007-06-05 23:20:00,1.647,1.647,1.6469,1.647,639300006.0
2007-06-05 23:25:00,1.64672,1.6471,1.64672,1.647,458999997.0
2007-06-05 23:30:00,1.6471,1.6472,1.6469,1.6469,1420800002.0
2007-06-05 23:35:00,1.6469,1.647,1.6465,1.64675,2442700021.0
2007-06-05 23:40:00,1.6468,1.64696,1.64625,1.64643,803800024.0
2007-06-05 23:45:00,1.64665,1.6468,1.6463,1.6468,790700020.0
2007-06-05 23:50:00,1.6468,1.6468,1.6467,1.6468,1334800038.0
2007-06-05 23:55:00,1.6468,1.6468,1.64632,1.6468,1629400014.0
2007-06-06 00:00:00,1.6468,1.647,1.6468,1.647,1003400007.0
2007-06-06 00:05:00,1.647,1.647,1.64675,1.6469,384900000.0
2007-06-06 00:10:00,1.6469,1.6469,1.64626,1.6469,418199998.0
2007-06-06 00:15:00,1.647,1.647,1.64638,1.64645,445300000.0
2007-06-06 00:20:00,1.6469,1.6469,1.64685,1.6469,165300000.0
2007-06-06 00:25:00,1.6469,1.6471,1.64665,1.6467,899700005.0
2007-06-06 00:30:00,1.6467,1.6475,1.64595,1.647,1496299990.0
2007-06-06 00:35:00,1.647,1.6472,1.6468,1.6469,2551199985.0
2007-06-06 00:40:00,1.64685,1.647,1.6468,1.6469,2185199999.0
2007-06-06 00:45:00,1.6469,1.6469,1.64665,1.6468,1581999988.0
2007-06-06 00:50:00,1.6468,1.647,1.64584,1.6467,1391200005.0
2007-06-06 00:55:00,1.6467,1.6469,1.6466,1.6467,2464500003.0
2007-06-06 01:00:00,1.6467,1.6469,1.64573,1.64636,1912299982.0
2007-06-06 01:05:00,1.6465,1.6466,1.6462,1.6464,1330899994.0
2007-06-06 01:10:00,1.6464,1.6464,1.6456,1.64594,3867099995.0
2007-06-06 01:15:00,1.64615,1.6465,1.64611,1.6465,935199988.0
2007-06-06 01:20:00,1.6465,1.6465,1.64645,1.6465,329199996.0
2007-06-06 01:25:00,1.6465,1.6465,1.6461,1.6463,907299998.0
2007-06-06 01:30:00,1.64645,1.6465,1.6464,1.6465,741599998.0
2007-06-06 01:35:00,1.6465,1.6466,1.64645,1.6465,1017200000.0
2007-06-06 01:40:00,1.64627,1.6465,1.64609,1.64623,1248199978.0
2007-06-06 01:45:00,1.6465,1.6466,1.64645,1.6466,802899996.0
2007-06-06 01:50:00,1.6466,1.64665,1.64611,1.6466,835699990.0
2007-06-06 01:55:00,1.6466,1.6468,1.6465,1.6467,570800002.0
2007-06-06 02:00:00,1.6468,1.6468,1.64621,1.6466,877199999.0
2007-06-06 02:05:00,1.6466,1.6467,1.64614,1.64655,624799993.0
2007-06-06 02:10:00,1.6466,1.6468,1.64655,1.6467,1185400002.0
2007-06-06 02:15:00,1.6468,1.6468,1.6467,1.6468,1994199994.0
2007-06-06 02:20:00,1.6468,1.647,1.6466,1.6468,1731699994.0
2007-06-06 02:25:00,1.6468,1.6468,1.64609,1.6467,2869500046.0
2007-06-06 02:30:00,1.6467,1.6469,1.64619,1.6469,1093699988.0
2007-06-06 02:35:00,1.64674,1.64685,1.6466,1.6467,1242399991.0
2007-06-06 02:40:00,1.6467,1.6469,1.64665,1.6468,3149300016.0
2007-06-06 02:45:00,1.6468,1.6469,1.64623,1.6469,1120800009.0
2007-06-06 02:50:00,1.6469,1.6469,1.64675,1.6468,1013200001.0
2007-06-06 02:55:00,1.64675,1.6469,1.64675,1.6468,2380900001.0
2007-06-06 03:00:00,1.6468,1.647,1.64623,1.64695,2033800007.0
2007-06-06 03:05:00,1.64695,1.6471,1.6468,1.647,1080499998.0
2007-06-06 03:10:00,1.64666,1.6471,1.64615,1.647,1804499803.0
2007-06-06 03:15:00,1.647,1.647,1.64624,1.647,1166500005.0
2007-06-06 03:20:00,1.647,1.6473,1.647,1.6472,2099899980.0
2007-06-06 03:25:00,1.6472,1.6474,1.64705,1.64705,1584499970.0
2007-06-06 03:30:00,1.6471,1.6475,1.6471,1.6472,4344999980.0
2007-06-06 03:35:00,1.6472,1.6473,1.647,1.6471,4479999984.0
2007-06-06 03:40:00,1.64715,1.6472,1.6467,1.64705,5664600011.0
2007-06-06 03:45:00,1.6471,1.6476,1.6471,1.6474,4730900028.0
2007-06-06 03:50:00,1.6474,1.6475,1.647,1.6474,4761900005.0
2007-06-06 03:55:00,1.6474,1.6475,1.6472,1.6473,2616700018.0
2007-06-06 04:00:00,1.6473,1.6474,1.64725,1.6473,1454599995.0
2007-06-06 04:05:00,1.6473,1.6474,1.64676,1.64686,2760199989.0
2007-06-06 04:10:00,1.64687,1.6475,1.64675,1.6473,3072400025.0
2007-06-06 04:15:00,1.6473,1.6475,1.64725,1.6474,3673000006.0
2007-06-06 04:20:00,1.6474,1.6474,1.6469,1.6473,4306100000.0
2007-06-06 04:25:00,1.6473,1.6473,1.64647,1.6473,2007699975.0
2007-06-06 04:30:00,1.64725,1.6473,1.64725,1.6473,581699999.0
2007-06-06 04:35:00,1.6473,1.6475,1.64725,1.6474,2323699981.0
2007-06-06 04:40:00,1.64735,1.6474,1.6472,1.6473,2023200000.0
2007-06-06 04:45:00,1.6473,1.6473,1.6469,1.6471,2732899997.0
2007-06-06 04:50:00,1.6471,1.6472,1.64695,1.6471,4372899973.0
2007-06-06 04:55:00,1.6471,1.6474,1.6471,1.6471,3966899969.0
2007-06-06 05:00:00,1.6471,1.6472,1.64705,1.6471,3289699983.0
2007-06-06 05:05:00,1.6472,1.6472,1.647,1.6471,2671599991.0
2007-06-06 05:10:00,1.6471,1.6473,1.64662,1.6471,2784399978.0
2007-06-06 05:15:00,1.6471,1.6472,1.64705,1.6472,1138899978.0
2007-06-06 05:20:00,1.6472,1.64755,1.64676,1.6473,2695899983.0
2007-06-06 05:25:00,1.6474,1.6475,1.6472,1.6475,2532499995.0
2007-06-06 05:30:00,1.6475,1.6477,1.64735,1.6475,1992999993.0
2007-06-06 05:35:00,1.6475,1.64765,1.64712,1.64724,2688499982.0
2007-06-06 05:40:00,1.6476,1.6476,1.6471,1.6474,1933800004.0
2007-06-06 05:45:00,1.6474,1.6481,1.6472,1.6481,4220300010.0
2007-06-06 05:50:00,1.648,1.648,1.6472,1.6478,2361299988.0
2007-06-06 05:55:00,1.6478,1.6479,1.6476,1.6476,1215200006.0
2007-06-06 06:00:00,1.6476,1.6478,1.6475,1.6478,1807399991.0
2007-06-06 06:05:00,1.6478,1.6481,1.6476,1.648,3747100015.0
2007-06-06 06:10:00,1.648,1.648,1.6478,1.6479,831100004.0
2007-06-06 06:15:00,1.64792,1.648,1.64744,1.648,796799999.0
2007-06-06 06:20:00,1.648,1.648,1.6479,1.6479,636500000.0
2007-06-06 06:25:00,1.648,1.648,1.6478,1.6479,1763499999.0
2007-06-06 06:30:00,1.6479,1.6479,1.64775,1.6478,761000007.0
2007-06-06 06:35:00,1.6478,1.6479,1.6475,1.6478,4045700011.0
2007-06-06 06:40:00,1.6477,1.6477,1.64755,1.6476,2507100012.0
2007-06-06 06:45:00,1.6476,1.6477,1.6475,1.6476,1962900007.0
2007-06-06 06:50:00,1.6476,1.6478,1.6475,1.6477,718099998.0
2007-06-06 06:55:00,1.6477,1.6478,1.64718,1.6476,647999997.0
2007-06-06 07:00:00,1.6476,1.6476,1.6475,1.6475,2482100001.0
2007-06-06 07:05:00,1.6476,1.6476,1.6474,1.6476,1163399989.0
2007-06-06 07:10:00,1.6476,1.6476,1.64745,1.6475,569499995.0
2007-06-06 07:15:00,1.64755,1.64755,1.64735,1.6474,1737800007.0
2007-06-06 07:20:00,1.6474,1.64745,1.647,1.6471,4007899985.0
2007-06-06 07:25:00,1.64637,1.6475,1.64637,1.64715,2192100000.0
2007-06-06 07:30:00,1.64715,1.6472,1.64675,1.647,5648799947.0
2007-06-06 07:35:00,1.647,1.647,1.64645,1.6465,2706200004.0
2007-06-06 07:40:00,1.6465,1.6466,1.6462,1.6464,5584599994.0
2007-06-06 07:45:00,1.6464,1.6465,1.6462,1.6464,2201899978.0
2007-06-06 07:50:00,1.6464,1.6465,1.6463,1.6464,1024200000.0
2007-06-06 07:55:00,1.6464,1.6465,1.64559,1.6464,3559099987.0
2007-06-06 08:00:00,1.64635,1.6466,1.64605,1.6466,3039199991.0
2007-06-06 08:05:00,1.6467,1.6469,1.64645,1.64675,2674699994.0
2007-06-06 08:10:00,1.64675,1.647,1.6466,1.6467,5912200024.0
2007-06-06 08:15:00,1.6468,1.6472,1.64665,1.6472,3892299992.0
2007-06-06 08:20:00,1.6471,1.6471,1.64675,1.6469,3893999957.0
2007-06-06 08:25:00,1.6469,1.6471,1.64675,1.647,1817999997.0
2007-06-06 08:30:00,1.647,1.6473,1.6469,1.6472,5576899947.0
2007-06-06 08:35:00,1.64725,1.6473,1.647,1.6472,2568599997.0
2007-06-06 08:40:00,1.6472,1.6472,1.6468,1.6469,1866100001.0
2007-06-06 08:45:00,1.6469,1.6472,1.64685,1.6472,4556100014.0
2007-06-06 08:50:00,1.6472,1.6474,1.6471,1.6474,5298499981.0
2007-06-06 08:55:00,1.6474,1.6477,1.6473,1.6474,7056100048.0
2007-06-06 09:00:00,1.6475,1.6479,1.6474,1.6476,4830199993.0
2007-06-06 09:05:00,1.6476,1.6477,1.64745,1.64755,2947600009.0
2007-06-06 09:10:00,1.6475,1.6477,1.6475,1.6476,3174999948.0
2007-06-06 09:15:00,1.6476,1.6477,1.64735,1.64735,2697000006.0
2007-06-06 09:20:00,1.64735,1.6474,1.64705,1.64715,3716469514.0
2007-06-06 09:25:00,1.6473,1.6473,1.64665,1.6469,4089000015.0
2007-06-06 09:30:00,1.6469,1.6469,1.6466,1.6468,3507200023.0
2007-06-06 09:35:00,1.6468,1.6468,1.64608,1.6465,4288499961.0
2007-06-06 09:40:00,1.6466,1.6468,1.6465,1.6468,4256500030.0
2007-06-06 09:45:00,1.6468,1.6469,1.64665,1.6467,3312800012.0
2007-06-06 09:50:00,1.6468,1.6468,1.6462,1.6463,5525799987.0
2007-06-06 09:55:00,1.6463,1.64655,1.6463,1.6465,1573199986.0
2007-06-06 10:00:00,1.6465,1.6467,1.6463,1.6465,7881499977.0
2007-06-06 10:05:00,1.6465,1.6466,1.64595,1.646,4346199983.0
2007-06-06 10:10:00,1.6461,1.6461,1.6452,1.6456,7407299963.0
2007-06-06 10:15:00,1.6456,1.6457,1.64525,1.6454,7561099991.0
2007-06-06 10:20:00,1.6454,1.6455,1.6451,1.6453,5527899998.0
2007-06-06 10:25:00,1.6452,1.6455,1.6451,1.6454,5804399980.0
2007-06-06 10:30:00,1.6455,1.6456,1.6453,1.6456,6142200018.0
2007-06-06 10:35:00,1.6456,1.6459,1.64555,1.6459,1590400010.0
2007-06-06 10:40:00,1.6459,1.6461,1.64585,1.6461,3844399986.0
2007-06-06 10:45:00,1.6461,1.6462,1.64585,1.646,6460300017.0
2007-06-06 10:50:00,1.64595,1.6469,1.64585,1.6466,6755199997.0
2007-06-06 10:55:00,1.6466,1.6467,1.6462,1.6464,2504000002.0
2007-06-06 11:00:00,1.6464,1.6465,1.64605,1.6462,4911600008.0
2007-06-06 11:05:00,1.6462,1.6464,1.64595,1.6464,4367000009.0
2007-06-06 11:10:00,1.6464,1.6467,1.6463,1.6467,2994000006.0
2007-06-06 11:15:00,1.6467,1.6467,1.6463,1.6463,1480499997.0
2007-06-06 11:20:00,1.64635,1.6469,1.64635,1.64675,1189100000.0
2007-06-06 11:25:00,1.6468,1.6472,1.6466,1.6467,1859599996.0
2007-06-06 11:30:00,1.6467,1.6468,1.6465,1.6467,2781900000.0
2007-06-06 11:35:00,1.6467,1.6469,1.64595,1.6468,1981899998.0
2007-06-06 11:40:00,1.64675,1.647,1.6466,1.6468,2430399991.0
2007-06-06 11:45:00,1.6468,1.6469,1.6467,1.64675,827399998.0
2007-06-06 11:50:00,1.6468,1.6469,1.64675,1.6468,2841400020.0
2007-06-06 11:55:00,1.6468,1.6469,1.64625,1.6464,4032800015.0
2007-06-06 12:00:00,1.6464,1.6465,1.64605,1.6461,3985100008.0
2007-06-06 12:05:00,1.6461,1.6462,1.64595,1.6461,3573000000.0
2007-06-06 12:10:00,1.6461,1.6463,1.6458,1.6459,5344499977.0
2007-06-06 12:15:00,1.6459,1.6459,1.6453,1.6456,7408899984.0
2007-06-06 12:20:00,1.6456,1.6458,1.64545,1.6455,6134299982.0
2007-06-06 12:25:00,1.6455,1.6456,1.6453,1.6453,5852799988.0
2007-06-06 12:30:00,1.6453,1.64535,1.6451,1.6452,3949300001.0
2007-06-06 12:35:00,1.6452,1.6452,1.6445,1.6449,5013299996.0
2007-06-06 12:40:00,1.6449,1.6452,1.64485,1.6451,3002900001.0
2007-06-06 12:45:00,1.6451,1.6453,1.645,1.6452,1445600000.0
2007-06-06 12:50:00,1.64525,1.6456,1.6452,1.64535,2039499986.0
2007-06-06 12:55:00,1.64535,1.6457,1.6452,1.6456,2399699975.0
2007-06-06 13:00:00,1.6456,1.6458,1.64555,1.6456,6711299989.0
2007-06-06 13:05:00,1.6456,1.6459,1.6454,1.6459,2894899997.0
2007-06-06 13:10:00,1.6459,1.6459,1.6457,1.6459,3284300001.0
2007-06-06 13:15:00,1.6459,1.6459,1.6454,1.6454,5380499993.0
2007-06-06 13:20:00,1.6455,1.6456,1.6452,1.6453,3210700000.0
2007-06-06 13:25:00,1.6453,1.6458,1.6453,1.6456,6780999971.0
2007-06-06 13:30:00,1.6455,1.6458,1.64545,1.6455,5004500013.0
2007-06-06 13:35:00,1.6455,1.6456,1.64535,1.6455,2464100003.0
2007-06-06 13:40:00,1.6455,1.64575,1.6452,1.6454,4145900004.0
2007-06-06 13:45:00,1.6454,1.6454,1.6444,1.6449,4236199996.0
2007-06-06 13:50:00,1.6449,1.645,1.6446,1.6447,6550400012.0
2007-06-06 13:55:00,1.6447,1.6452,1.64465,1.6452,5049799982.0
2007-06-06 14:00:00,1.64515,1.6452,1.6447,1.6448,5820300016.0
2007-06-06 14:05:00,1.6449,1.6453,1.6447,1.6452,5382800023.0
2007-06-06 14:10:00,1.6452,1.6455,1.6451,1.6452,4467300007.0
2007-06-06 14:15:00,1.6452,1.6452,1.6446,1.6447,4271899987.0
2007-06-06 14:20:00,1.6447,1.6447,1.6441,1.6442,7126099976.0
2007-06-06 14:25:00,1.6441,1.6442,1.643,1.6432,7209399992.0
2007-06-06 14:30:00,1.6432,1.6438,1.643,1.64375,5563100002.0
2007-06-06 14:35:00,1.6438,1.6441,1.64335,1.6435,8568500020.0
2007-06-06 14:40:00,1.6436,1.6436,1.64315,1.64355,7521599988.0
2007-06-06 14:45:00,1.64355,1.6437,1.6432,1.6436,9427200010.0
2007-06-06 14:50:00,1.6437,1.6437,1.6426,1.6426,5878099958.0
2007-06-06 14:55:00,1.6427,1.6429,1.6425,1.6427,6556600018.0
2007-06-06 15:00:00,1.6426,1.6428,1.6425,1.6428,7577100008.0
2007-06-06 15:05:00,1.6428,1.6433,1.6427,1.6428,8607200033.0
2007-06-06 15:10:00,1.6428,1.6429,1.6425,1.6426,6715899991.0
2007-06-06 15:15:00,1.6426,1.643,1.64255,1.6428,5193600007.0
2007-06-06 15:20:00,1.6428,1.6434,1.6427,1.6434,5758499993.0
2007-06-06 15:25:00,1.6434,1.6437,1.6434,1.64365,2664599974.0
2007-06-06 15:30:00,1.6437,1.6438,1.64345,1.6436,3974599990.0
2007-06-06 15:35:00,1.6436,1.6441,1.64335,1.644,2763799995.0
2007-06-06 15:40:00,1.644,1.6444,1.64385,1.64405,3993800009.0
2007-06-06 15:45:00,1.6441,1.6441,1.6437,1.6439,5380900001.0
2007-06-06 15:50:00,1.6439,1.644,1.6436,1.6438,4494699983.0
2007-06-06 15:55:00,1.6437,1.6441,1.64355,1.6439,5431000004.0
2007-06-06 16:00:00,1.6439,1.644,1.6436,1.6438,7120500036.0
2007-06-06 16:05:00,1.6437,1.6438,1.6436,1.6437,3705599978.0
2007-06-06 16:10:00,1.6437,1.6438,1.64335,1.6436,2330399993.0
2007-06-06 16:15:00,1.6436,1.6436,1.6434,1.6436,3675000010.0
2007-06-06 16:20:00,1.6436,1.644,1.64355,1.644,4704600026.0
2007-06-06 16:25:00,1.644,1.6443,1.64395,1.6443,4702900010.0
2007-06-06 16:30:00,1.6442,1.6445,1.6441,1.6443,3930199992.0
2007-06-06 16:35:00,1.64415,1.6443,1.64375,1.64385,3645200007.0
2007-06-06 16:40:00,1.64385,1.6439,1.6437,1.6439,5522799999.0
2007-06-06 16:45:00,1.6439,1.64395,1.6437,1.6439,5530700013.0
2007-06-06 16:50:00,1.64385,1.64395,1.6434,1.6435,6075799997.0
2007-06-06 16:55:00,1.6435,1.6436,1.6427,1.6427,3767300004.0
2007-06-06 17:00:00,1.6428,1.6431,1.6426,1.643,4699500002.0
2007-06-06 17:05:00,1.643,1.6432,1.6429,1.6432,3553800031.0
2007-06-06 17:10:00,1.6432,1.6435,1.6431,1.64315,4015699989.0
2007-06-06 17:15:00,1.6431,1.6433,1.6431,1.6433,2496799981.0
2007-06-06 17:20:00,1.6433,1.6435,1.6431,1.6434,5406900004.0
2007-06-06 17:25:00,1.6434,1.6437,1.6432,1.64335,5433400029.0
2007-06-06 17:30:00,1.64335,1.6435,1.6433,1.6434,4168099954.0
2007-06-06 17:35:00,1.6434,1.6434,1.643,1.6431,4496199996.0
2007-06-06 17:40:00,1.6431,1.6432,1.64255,1.6426,5355399990.0
2007-06-06 17:45:00,1.6426,1.6428,1.64245,1.6427,2701200013.0
2007-06-06 17:50:00,1.64265,1.6428,1.6425,1.6427,2755400001.0
2007-06-06 17:55:00,1.6427,1.6428,1.64265,1.64265,1247400000.0
2007-06-06 18:00:00,1.64265,1.6431,1.6426,1.6431,1452999995.0
2007-06-06 18:05:00,1.6431,1.6433,1.64285,1.6432,6092399923.0
2007-06-06 18:10:00,1.6432,1.6434,1.64305,1.6433,2985499991.0
2007-06-06 18:15:00,1.6433,1.6434,1.6431,1.6432,1048399996.0
2007-06-06 18:20:00,1.6432,1.6434,1.64305,1.6433,1735400013.0
2007-06-06 18:25:00,1.64345,1.6435,1.6432,1.6433,2725099992.0
2007-06-06 18:30:00,1.6433,1.6434,1.643,1.6431,4055300020.0
2007-06-06 18:35:00,1.6431,1.6431,1.6429,1.643,4606100016.0
2007-06-06 18:40:00,1.6429,1.643,1.6426,1.6426,2345700004.0
2007-06-06 18:45:00,1.6426,1.6427,1.64255,1.64255,4700899986.0
2007-06-06 18:50:00,1.64255,1.6429,1.64255,1.6427,720800002.0
2007-06-06 18:55:00,1.6427,1.6428,1.6425,1.6428,1946800000.0
2007-06-06 19:00:00,1.6428,1.643,1.6425,1.6428,5448300001.0
2007-06-06 19:05:00,1.6428,1.643,1.64275,1.64285,4181100033.0
2007-06-06 19:10:00,1.64285,1.6432,1.6424,1.6426,4124900002.0
2007-06-06 19:15:00,1.6426,1.6427,1.64245,1.6426,2601500017.0
2007-06-06 19:20:00,1.6427,1.6428,1.64235,1.64235,3681200030.0
2007-06-06 19:25:00,1.64235,1.64265,1.64235,1.6425,2829699973.0
2007-06-06 19:30:00,1.6425,1.6429,1.64245,1.6429,3506799998.0
2007-06-06 19:35:00,1.6428,1.64295,1.6427,1.6428,2386700021.0
2007-06-06 19:40:00,1.6428,1.64285,1.6427,1.64275,480400000.0
2007-06-06 19:45:00,1.6428,1.64325,1.6428,1.6432,1363299977.0
2007-06-06 19:50:00,1.6432,1.6433,1.6427,1.6428,1408700007.0
2007-06-06 19:55:00,1.64275,1.643,1.64236,1.6426,1728100020.0
2007-06-06 20:00:00,1.6429,1.6431,1.6429,1.64305,2153800014.0
2007-06-06 20:05:00,1.64305,1.64305,1.6429,1.64295,1437400002.0
2007-06-06 20:10:00,1.64253,1.643,1.64243,1.643,2025100004.0
2007-06-06 20:15:00,1.643,1.643,1.6428,1.643,4168199979.0
2007-06-06 20:20:00,1.643,1.64315,1.64295,1.6431,654899999.0
2007-06-06 20:25:00,1.64315,1.6432,1.64305,1.64315,2820400051.0
2007-06-06 20:30:00,1.6432,1.6432,1.6431,1.6432,891700007.0
2007-06-06 20:35:00,1.6432,1.6432,1.64286,1.6429,3136499983.0
2007-06-06 20:40:00,1.6429,1.6429,1.64265,1.6429,2103600008.0
2007-06-06 20:45:00,1.6429,1.643,1.64275,1.6428,1042499997.0
2007-06-06 20:50:00,1.6428,1.64285,1.64275,1.6428,354800000.0
2007-06-06 20:55:00,1.6427,1.6428,1.64225,1.6425,3853700006.0
2007-06-06 21:00:00,1.6425,1.6426,1.6423,1.64235,1323099998.0
2007-06-06 21:05:00,1.6424,1.6424,1.6423,1.6423,275300000.0
2007-06-06 21:10:00,1.6423,1.6426,1.6423,1.6426,2222200002.0
2007-06-06 21:15:00,1.6426,1.6428,1.6425,1.6428,2204200012.0
2007-06-06 21:20:00,1.6428,1.6428,1.6425,1.6427,875399998.0
2007-06-06 21:25:00,1.6427,1.6428,1.64245,1.6426,657799997.0
2007-06-06 21:30:00,1.64227,1.6425,1.64164,1.64245,3054399952.0
2007-06-06 21:35:00,1.6425,1.6427,1.64235,1.6427,3763899985.0
2007-06-06 21:40:00,1.6427,1.6431,1.6426,1.643,1810800012.0
2007-06-06 21:45:00,1.6431,1.6432,1.6428,1.6431,2803399993.0
2007-06-06 21:50:00,1.643,1.6431,1.64257,1.6429,2415399988.0
2007-06-06 21:55:00,1.6429,1.6429,1.64265,1.6428,2341500005.0
2007-06-06 22:00:00,1.6428,1.6428,1.64245,1.6426,3067700007.0
2007-06-06 22:05:00,1.6426,1.6426,1.64245,1.6425,3201500034.0
2007-06-06 22:10:00,1.6425,1.6427,1.64245,1.6426,2475799991.0
2007-06-06 22:15:00,1.6426,1.6426,1.6424,1.6424,2260599994.0
2007-06-06 22:20:00,1.6424,1.6425,1.6423,1.6425,2966399971.0
2007-06-06 22:25:00,1.64245,1.6425,1.64235,1.6425,950999994.0
2007-06-06 22:30:00,1.6425,1.6426,1.64245,1.6426,2275899986.0
2007-06-06 22:35:00,1.6426,1.6427,1.6426,1.6426,2115099982.0
2007-06-06 22:40:00,1.6426,1.6427,1.6426,1.64265,3162700040.0
2007-06-06 22:45:00,1.6427,1.6427,1.64227,1.6427,852899999.0
2007-06-06 22:50:00,1.6427,1.6427,1.6425,1.6425,735799999.0
2007-06-06 22:55:00,1.64204,1.6425,1.64204,1.6424,914399996.0
2007-06-06 23:00:00,1.6424,1.6425,1.6423,1.6425,277100000.0
2007-06-06 23:05:00,1.6425,1.6425,1.64203,1.6424,1086500001.0
2007-06-06 23:10:00,1.6425,1.6426,1.6424,1.6424,869100006.0
2007-06-06 23:15:00,1.6425,1.6425,1.64209,1.64212,441700004.0
2007-06-06 23:20:00,1.6424,1.6425,1.6422,1.6425,2019200002.0
2007-06-06 23:25:00,1.6425,1.6427,1.6424,1.6425,1852599987.0
2007-06-06 23:30:00,1.64217,1.6425,1.6417,1.6424,2163200000.0
2007-06-06 23:35:00,1.6424,1.6426,1.64199,1.6425,1753900007.0
2007-06-06 23:40:00,1.6425,1.6428,1.64187,1.64248,673200002.0
2007-06-06 23:45:00,1.6426,1.6426,1.64194,1.64238,711000005.0
2007-06-06 23:50:00,1.6425,1.6425,1.64194,1.6425,589599999.0
2007-06-06 23:55:00,1.6425,1.6425,1.6423,1.6423,1882399988.0
2007-06-07 00:00:00,1.6423,1.6425,1.6423,1.64235,1781299996.0
2007-06-07 00:05:00,1.6424,1.6425,1.64235,1.6424,1870099989.0
2007-06-07 00:10:00,1.6424,1.6426,1.64173,1.6425,1014799975.0
2007-06-07 00:15:00,1.6425,1.64255,1.64184,1.6424,1108000008.0
2007-06-07 00:20:00,1.6424,1.64245,1.6424,1.64245,315799997.0
2007-06-07 00:25:00,1.64245,1.64245,1.6423,1.64235,1486100012.0
2007-06-07 00:30:00,1.64235,1.6426,1.6422,1.6423,1513299983.0
2007-06-07 00:35:00,1.6423,1.6424,1.64225,1.6424,151400000.0
2007-06-07 00:40:00,1.64235,1.6424,1.64178,1.6424,516500004.0
2007-06-07 00:45:00,1.6424,1.6424,1.6423,1.64235,293500000.0
2007-06-07 00:50:00,1.6423,1.6424,1.6422,1.6423,205500000.0
2007-06-07 00:55:00,1.64225,1.64225,1.6419,1.6421,1393799985.0
2007-06-07 01:00:00,1.6421,1.6422,1.642,1.64205,527399996.0
2007-06-07 01:05:00,1.6421,1.6421,1.64195,1.64195,334299999.0
2007-06-07 01:10:00,1.64195,1.64215,1.6419,1.64215,513100000.0
2007-06-07 01:15:00,1.64215,1.6422,1.6421,1.64215,365999999.0
2007-06-07 01:20:00,1.6422,1.6423,1.64205,1.6421,725700003.0
2007-06-07 01:25:00,1.6421,1.64225,1.642,1.6421,1067199992.0
2007-06-07 01:30:00,1.6421,1.6422,1.64137,1.64137,1236599993.0
2007-06-07 01:35:00,1.6419,1.6422,1.6416,1.64176,2819699999.0
2007-06-07 01:40:00,1.64185,1.6421,1.64127,1.6421,463600003.0
2007-06-07 01:45:00,1.6421,1.6421,1.64133,1.6421,114400001.0
2007-06-07 01:50:00,1.6421,1.6423,1.6421,1.6423,1383999997.0
2007-06-07 01:55:00,1.6423,1.6423,1.64147,1.64203,1653899972.0
2007-06-07 02:00:00,1.6423,1.6424,1.6421,1.6422,2612799976.0
2007-06-07 02:05:00,1.6422,1.6425,1.6421,1.6424,3378700006.0
2007-06-07 02:10:00,1.64225,1.6424,1.6421,1.6422,1624399982.0
2007-06-07 02:15:00,1.6422,1.6423,1.6421,1.6422,932100000.0
2007-06-07 02:20:00,1.64215,1.6423,1.642,1.6422,2098100004.0
2007-06-07 02:25:00,1.6422,1.6422,1.6421,1.6421,349399998.0
2007-06-07 02:30:00,1.6421,1.6422,1.642,1.6421,758500001.0
2007-06-07 02:35:00,1.64168,1.6422,1.64147,1.6422,441399995.0
2007-06-07 02:40:00,1.6421,1.6422,1.64205,1.6421,597600001.0
2007-06-07 02:45:00,1.6421,1.6422,1.6421,1.6422,669000004.0
2007-06-07 02:50:00,1.64215,1.64235,1.642,1.6421,2206800023.0
2007-06-07 02:55:00,1.6421,1.6422,1.642,1.64215,1697399997.0
2007-06-07 03:00:00,1.64215,1.64215,1.642,1.642,169000000.0
2007-06-07 03:05:00,1.642,1.642,1.6415,1.642,225999998.0
2007-06-07 03:10:00,1.642,1.6421,1.642,1.642,635799990.0
2007-06-07 03:15:00,1.642,1.6423,1.64195,1.6422,1590699996.0
2007-06-07 03:20:00,1.6418,1.6423,1.64177,1.6421,1793799993.0
2007-06-07 03:25:00,1.6421,1.6423,1.64205,1.6422,1038800015.0
2007-06-07 03:30:00,1.6421,1.64247,1.64197,1.6423,2385300018.0
2007-06-07 03:35:00,1.6423,1.6424,1.6422,1.64225,2550799992.0
2007-06-07 03:40:00,1.64225,1.6425,1.64199,1.6424,1730299995.0
2007-06-07 03:45:00,1.64168,1.6427,1.64166,1.6426,1535299992.0
2007-06-07 03:50:00,1.6426,1.6428,1.64174,1.64254,2290599995.0
2007-06-07 03:55:00,1.6426,1.6427,1.6421,1.6425,1533599995.0
2007-06-07 04:00:00,1.64227,1.64255,1.64184,1.6425,814100001.0
2007-06-07 04:05:00,1.64255,1.6427,1.64245,1.6426,1157299980.0
2007-06-07 04:10:00,1.6426,1.6426,1.64245,1.64255,2395900002.0
2007-06-07 04:15:00,1.6426,1.6428,1.6426,1.64275,1321599996.0
2007-06-07 04:20:00,1.6428,1.64305,1.64265,1.643,2895299984.0
2007-06-07 04:25:00,1.6429,1.6431,1.64285,1.64305,1481099989.0
2007-06-07 04:30:00,1.64305,1.6432,1.643,1.6431,3747599986.0
2007-06-07 04:35:00,1.6431,1.6432,1.64295,1.6432,1744799999.0
2007-06-07 04:40:00,1.6433,1.6433,1.64315,1.64315,535500003.0
2007-06-07 04:45:00,1.64315,1.6432,1.643,1.643,3358199982.0
2007-06-07 04:50:00,1.64295,1.6431,1.64295,1.6431,852299999.0
2007-06-07 04:55:00,1.6431,1.6433,1.643,1.6431,582400011.0
2007-06-07 05:00:00,1.6431,1.6433,1.643,1.6431,1860199982.0
2007-06-07 05:05:00,1.6431,1.6434,1.643,1.6433,2602000016.0
2007-06-07 05:10:00,1.6432,1.6434,1.6431,1.6432,656400004.0
2007-06-07 05:15:00,1.6432,1.6432,1.64273,1.64305,1585000010.0
2007-06-07 05:20:00,1.6431,1.6432,1.6431,1.6432,475000004.0
2007-06-07 05:25:00,1.6432,1.6433,1.6431,1.6433,563800001.0
2007-06-07 05:30:00,1.6433,1.6433,1.6432,1.6433,838800012.0
2007-06-07 05:35:00,1.6433,1.6433,1.6432,1.6432,602699991.0
2007-06-07 05:40:00,1.6433,1.6433,1.6432,1.6432,318099993.0
2007-06-07 05:45:00,1.6433,1.6433,1.6432,1.6433,193500000.0
2007-06-07 05:50:00,1.6433,1.6435,1.6433,1.6435,1565499984.0
2007-06-07 05:55:00,1.6435,1.6439,1.6434,1.6438,4592799996.0
2007-06-07 06:00:00,1.6437,1.6439,1.6435,1.6438,2057500013.0
2007-06-07 06:05:00,1.6438,1.6442,1.6438,1.6441,1351300007.0
2007-06-07 06:10:00,1.6441,1.6441,1.64359,1.6441,994999990.0
2007-06-07 06:15:00,1.6442,1.6443,1.6439,1.6439,3426700012.0
2007-06-07 06:20:00,1.644,1.644,1.64343,1.644,1762999968.0
2007-06-07 06:25:00,1.644,1.644,1.6439,1.644,958399994.0
2007-06-07 06:30:00,1.644,1.644,1.6439,1.644,2682300000.0
2007-06-07 06:35:00,1.644,1.644,1.6438,1.6438,1020700004.0
2007-06-07 06:40:00,1.6437,1.6439,1.64333,1.64367,2904000009.0
2007-06-07 06:45:00,1.6438,1.6438,1.64302,1.6438,638500001.0
2007-06-07 06:50:00,1.6438,1.6439,1.64355,1.6438,3131999991.0
2007-06-07 06:55:00,1.6438,1.6439,1.6436,1.6436,1589099994.0
2007-06-07 07:00:00,1.6436,1.6436,1.64335,1.6435,3496400006.0
2007-06-07 07:05:00,1.6435,1.6435,1.6434,1.6435,736700001.0
2007-06-07 07:10:00,1.6435,1.64355,1.64325,1.6433,1538899994.0
2007-06-07 07:15:00,1.64288,1.6437,1.64275,1.6436,2053299995.0
2007-06-07 07:20:00,1.6437,1.6443,1.6437,1.6439,1980500011.0
2007-06-07 07:25:00,1.6439,1.6441,1.6438,1.6439,3853000025.0
2007-06-07 07:30:00,1.6439,1.644,1.6438,1.6438,2278199991.0
2007-06-07 07:35:00,1.6438,1.6442,1.6437,1.644,2706500006.0
2007-06-07 07:40:00,1.644,1.6442,1.6436,1.6438,2351600000.0
2007-06-07 07:45:00,1.6438,1.644,1.64334,1.6439,3368099984.0
2007-06-07 07:50:00,1.6439,1.6441,1.6438,1.6439,952899999.0
2007-06-07 07:55:00,1.64385,1.6441,1.6438,1.6439,3001699968.0
2007-06-07 08:00:00,1.6439,1.6445,1.6438,1.64435,2582300004.0
2007-06-07 08:05:00,1.64435,1.6444,1.644,1.6444,1552500000.0
2007-06-07 08:10:00,1.6443,1.6445,1.64425,1.6445,1148100016.0
2007-06-07 08:15:00,1.6445,1.6446,1.6443,1.6446,2457600011.0
2007-06-07 08:20:00,1.6446,1.6447,1.6444,1.6446,1675799994.0
2007-06-07 08:25:00,1.6446,1.6447,1.6445,1.6446,1814400004.0
2007-06-07 08:30:00,1.6446,1.6447,1.6445,1.6445,1495900003.0
2007-06-07 08:35:00,1.6445,1.6446,1.6443,1.6444,2570900041.0
2007-06-07 08:40:00,1.6444,1.6448,1.6444,1.6447,3555200056.0
2007-06-07 08:45:00,1.6447,1.6449,1.64465,1.64475,995400001.0
2007-06-07 08:50:00,1.6448,1.6448,1.64399,1.6446,1164900006.0
2007-06-07 08:55:00,1.6446,1.6449,1.64401,1.6447,1334499998.0
2007-06-07 09:00:00,1.64465,1.6448,1.6444,1.6446,1782999998.0
2007-06-07 09:05:00,1.6446,1.6449,1.6445,1.6449,1573200004.0
2007-06-07 09:10:00,1.6449,1.6452,1.6448,1.6451,2869200005.0
2007-06-07 09:15:00,1.64505,1.64535,1.6449,1.6453,4717900014.0
2007-06-07 09:20:00,1.6453,1.6467,1.6452,1.6465,8188200111.0
2007-06-07 09:25:00,1.6465,1.6467,1.6463,1.6464,2278200010.0
2007-06-07 09:30:00,1.6464,1.6464,1.646,1.6463,1251200002.0
2007-06-07 09:35:00,1.6463,1.6465,1.64625,1.6463,1162900001.0
2007-06-07 09:40:00,1.6463,1.6465,1.6461,1.6461,1835600002.0
2007-06-07 09:45:00,1.6461,1.6463,1.64605,1.6461,2428200024.0
2007-06-07 09:50:00,1.64605,1.6461,1.64555,1.6457,3151599988.0
2007-06-07 09:55:00,1.6457,1.6458,1.6456,1.6457,898400002.0
2007-06-07 10:00:00,1.6457,1.6458,1.64555,1.64565,585999998.0
2007-06-07 10:05:00,1.6457,1.6458,1.64565,1.6458,319800002.0
2007-06-07 10:10:00,1.64575,1.6458,1.6456,1.64565,983100002.0
2007-06-07 10:15:00,1.64565,1.6459,1.64565,1.6458,1321199994.0
2007-06-07 10:20:00,1.6458,1.6461,1.6457,1.6458,3247999988.0
2007-06-07 10:25:00,1.6458,1.6463,1.6457,1.6462,2035299993.0
2007-06-07 10:30:00,1.64615,1.6464,1.64575,1.6463,4627800011.0
2007-06-07 10:35:00,1.6462,1.6465,1.6461,1.64645,3583500005.0
2007-06-07 10:40:00,1.6465,1.6466,1.64625,1.6465,5909599993.0
2007-06-07 10:45:00,1.64645,1.647,1.6463,1.64685,3395200025.0
2007-06-07 10:50:00,1.6469,1.6474,1.6468,1.6474,1664999981.0
2007-06-07 10:55:00,1.64745,1.6479,1.6471,1.6473,3893099965.0
2007-06-07 11:00:00,1.6473,1.6484,1.6473,1.64765,4038200000.0
2007-06-07 11:05:00,1.6477,1.6478,1.64725,1.6478,2615599989.0
2007-06-07 11:10:00,1.6478,1.6479,1.64765,1.6479,1743400008.0
2007-06-07 11:15:00,1.6479,1.6482,1.64775,1.6482,1349399992.0
2007-06-07 11:20:00,1.6481,1.6487,1.648,1.6484,1955300000.0
2007-06-07 11:25:00,1.6483,1.6484,1.6481,1.6484,1582499979.0
2007-06-07 11:30:00,1.6483,1.6484,1.64815,1.6483,1051699983.0
2007-06-07 11:35:00,1.6483,1.649,1.6483,1.6486,6028199975.0
2007-06-07 11:40:00,1.6486,1.6488,1.6484,1.6487,2384599984.0
2007-06-07 11:45:00,1.6487,1.6488,1.64845,1.6488,4357399992.0
2007-06-07 11:50:00,1.6488,1.6489,1.64855,1.6487,1763800024.0
2007-06-07 11:55:00,1.6487,1.6494,1.6487,1.6491,5206700000.0
2007-06-07 12:00:00,1.6491,1.6493,1.6489,1.6491,1845199995.0
2007-06-07 12:05:00,1.6491,1.6492,1.64885,1.6491,1696500007.0
2007-06-07 12:10:00,1.64905,1.6492,1.64865,1.6487,1062299996.0
2007-06-07 12:15:00,1.6487,1.6487,1.6479,1.6481,4438199983.0
2007-06-07 12:20:00,1.6481,1.6483,1.64795,1.648,6383099998.0
2007-06-07 12:25:00,1.648,1.648,1.64745,1.648,6125899960.0
2007-06-07 12:30:00,1.648,1.6481,1.64765,1.64785,6466000000.0
2007-06-07 12:35:00,1.6479,1.6481,1.6476,1.6477,1931500009.0
2007-06-07 12:40:00,1.6477,1.6478,1.64755,1.6478,790299993.0
2007-06-07 12:45:00,1.64775,1.64805,1.64775,1.64795,2548299983.0
2007-06-07 12:50:00,1.64795,1.648,1.64775,1.64785,3034699968.0
2007-06-07 12:55:00,1.64785,1.6481,1.64755,1.6479,1862699993.0
2007-06-07 13:00:00,1.6479,1.6481,1.6476,1.6478,4520999984.0
2007-06-07 13:05:00,1.64785,1.6479,1.6474,1.6476,1082500004.0
2007-06-07 13:10:00,1.6476,1.6479,1.6474,1.6479,1439000001.0
2007-06-07 13:15:00,1.6479,1.6483,1.6477,1.6482,3329700009.0
2007-06-07 13:20:00,1.6482,1.6488,1.6481,1.6486,6981200011.0
2007-06-07 13:25:00,1.64845,1.6487,1.6482,1.6483,4034799990.0
2007-06-07 13:30:00,1.64825,1.6486,1.6481,1.6483,2261999998.0
2007-06-07 13:35:00,1.6483,1.6485,1.6482,1.6483,3097700008.0
2007-06-07 13:40:00,1.6483,1.6489,1.6483,1.6488,2651800010.0
2007-06-07 13:45:00,1.6488,1.649,1.64815,1.64825,5609999993.0
2007-06-07 13:50:00,1.64825,1.6492,1.6482,1.6486,3380800005.0
2007-06-07 13:55:00,1.6486,1.64905,1.6485,1.6486,1981999988.0
2007-06-07 14:00:00,1.6486,1.6487,1.6482,1.64825,2744099986.0
2007-06-07 14:05:00,1.6482,1.6485,1.6481,1.6481,2092900011.0
2007-06-07 14:10:00,1.6481,1.6481,1.6475,1.6477,3816499994.0
2007-06-07 14:15:00,1.6477,1.6477,1.6472,1.6474,4119099997.0
2007-06-07 14:20:00,1.6474,1.6481,1.6474,1.6479,3029900002.0
2007-06-07 14:25:00,1.6479,1.6479,1.6471,1.6474,3839622879.0
2007-06-07 14:30:00,1.6474,1.6475,1.6471,1.6473,3907199980.0
2007-06-07 14:35:00,1.6473,1.6476,1.64715,1.6473,5243299974.0
2007-06-07 14:40:00,1.6472,1.6473,1.6468,1.6469,6533899922.0
2007-06-07 14:45:00,1.6468,1.6469,1.6465,1.6466,5633899993.0
2007-06-07 14:50:00,1.6466,1.64695,1.6466,1.6467,5406800034.0
2007-06-07 14:55:00,1.6468,1.6472,1.64675,1.6469,5739100010.0
2007-06-07 15:00:00,1.647,1.647,1.64645,1.647,6097299977.0
2007-06-07 15:05:00,1.64705,1.6474,1.64685,1.6474,4076799957.0
2007-06-07 15:10:00,1.6474,1.6482,1.6474,1.648,3721599989.0
2007-06-07 15:15:00,1.648,1.648,1.6476,1.6477,2238099999.0
2007-06-07 15:20:00,1.6477,1.6477,1.6472,1.6472,2600000007.0
2007-06-07 15:25:00,1.64725,1.6474,1.64705,1.6472,5527699950.0
2007-06-07 15:30:00,1.6471,1.6474,1.647,1.6473,2947599978.0
2007-06-07 15:35:00,1.6473,1.6476,1.6471,1.6472,3642200020.0
2007-06-07 15:40:00,1.64715,1.64795,1.64715,1.64795,5638799986.0
2007-06-07 15:45:00,1.64795,1.6487,1.6479,1.6487,4120599983.0
2007-06-07 15:50:00,1.64865,1.64895,1.6483,1.64835,4310600005.0
2007-06-07 15:55:00,1.6484,1.6487,1.6481,1.6481,3164299991.0
2007-06-07 16:00:00,1.6482,1.6487,1.6481,1.6485,1674700000.0
2007-06-07 16:05:00,1.6485,1.6487,1.6476,1.64805,6264199967.0
2007-06-07 16:10:00,1.648,1.6483,1.648,1.6481,6263300062.0
2007-06-07 16:15:00,1.6482,1.6483,1.64775,1.6481,3894700001.0
2007-06-07 16:20:00,1.6481,1.6482,1.6477,1.6478,3873599988.0
2007-06-07 16:25:00,1.6478,1.6481,1.64775,1.6479,4095999997.0
2007-06-07 16:30:00,1.6479,1.6482,1.64765,1.64805,2067500000.0
2007-06-07 16:35:00,1.64805,1.6482,1.6475,1.6476,4818699976.0
2007-06-07 16:40:00,1.6476,1.64775,1.64725,1.64735,4817600001.0
2007-06-07 16:45:00,1.64735,1.6475,1.64725,1.6475,2648899992.0
2007-06-07 16:50:00,1.6475,1.6476,1.64715,1.64725,2301899997.0
2007-06-07 16:55:00,1.6473,1.6477,1.64715,1.6475,4214999990.0
2007-06-07 17:00:00,1.6474,1.6477,1.6472,1.6474,5467200024.0
2007-06-07 17:05:00,1.64735,1.6476,1.6472,1.6473,5412199997.0
2007-06-07 17:10:00,1.6473,1.64735,1.6468,1.64685,3557999996.0
2007-06-07 17:15:00,1.64675,1.647,1.6465,1.6466,2686899997.0
2007-06-07 17:20:00,1.6466,1.6476,1.6465,1.6474,5502799992.0
2007-06-07 17:25:00,1.6475,1.6477,1.6473,1.6474,7164300027.0
2007-06-07 17:30:00,1.6474,1.6475,1.6472,1.6473,3593000011.0
2007-06-07 17:35:00,1.6473,1.64795,1.64725,1.6478,3796399995.0
2007-06-07 17:40:00,1.6478,1.648,1.64765,1.6479,3135999988.0
2007-06-07 17:45:00,1.6479,1.6481,1.6477,1.648,4184700000.0
2007-06-07 17:50:00,1.648,1.6481,1.6477,1.64785,5453899997.0
2007-06-07 17:55:00,1.64785,1.64795,1.64735,1.64745,4415099979.0
2007-06-07 18:00:00,1.6475,1.64755,1.6473,1.6475,2618599999.0
2007-06-07 18:05:00,1.6475,1.6475,1.6466,1.6467,5106400009.0
2007-06-07 18:10:00,1.6467,1.6471,1.6466,1.6468,7734100008.0
2007-06-07 18:15:00,1.6468,1.6473,1.6466,1.6472,6644400039.0
2007-06-07 18:20:00,1.6472,1.6475,1.6471,1.6475,5865900002.0
2007-06-07 18:25:00,1.6474,1.6476,1.6474,1.6474,6536599983.0
2007-06-07 18:30:00,1.6474,1.6474,1.6471,1.6472,4863099975.0
2007-06-07 18:35:00,1.6473,1.6473,1.64655,1.6466,5505699962.0
2007-06-07 18:40:00,1.6466,1.6467,1.64605,1.6466,6166399999.0
2007-06-07 18:45:00,1.6465,1.6465,1.6458,1.6461,3933999994.0
2007-06-07 18:50:00,1.646,1.647,1.6456,1.6465,6466299971.0
2007-06-07 18:55:00,1.6465,1.6467,1.6462,1.64625,6183200052.0
2007-06-07 19:00:00,1.6463,1.6468,1.6462,1.6467,6267700044.0
2007-06-07 19:05:00,1.6467,1.6468,1.6463,1.6464,3205800005.0
2007-06-07 19:10:00,1.6463,1.6465,1.64575,1.6458,4016799999.0
2007-06-07 19:15:00,1.6458,1.646,1.64495,1.6451,5590899977.0
2007-06-07 19:20:00,1.6452,1.6456,1.645,1.64525,3774999980.0
2007-06-07 19:25:00,1.64525,1.6457,1.64525,1.6455,7020600009.0
2007-06-07 19:30:00,1.6455,1.6456,1.6448,1.645,5461900044.0
2007-06-07 19:35:00,1.6451,1.6453,1.6448,1.6448,1786399974.0
2007-06-07 19:40:00,1.6449,1.6451,1.64445,1.64505,4987599959.0
2007-06-07 19:45:00,1.64505,1.6453,1.6449,1.64505,975900000.0
2007-06-07 19:50:00,1.64505,1.64505,1.6448,1.6449,1372599993.0
2007-06-07 19:55:00,1.6449,1.64505,1.6448,1.6449,2908099981.0
2007-06-07 20:00:00,1.6449,1.6454,1.6449,1.6452,1694800000.0
2007-06-07 20:05:00,1.6453,1.6454,1.6451,1.6454,1359299978.0
2007-06-07 20:10:00,1.6454,1.6454,1.6451,1.6452,2091899987.0
2007-06-07 20:15:00,1.6452,1.6452,1.6443,1.6446,3207199989.0
2007-06-07 20:20:00,1.6446,1.64505,1.6445,1.6449,3571500009.0
2007-06-07 20:25:00,1.6449,1.6452,1.6448,1.6451,1979599975.0
2007-06-07 20:30:00,1.6451,1.6452,1.645,1.645,2513099947.0
2007-06-07 20:35:00,1.64505,1.6452,1.6448,1.6452,3611000003.0
2007-06-07 20:40:00,1.6452,1.6454,1.64515,1.6453,1965900001.0
2007-06-07 20:45:00,1.6454,1.6456,1.6452,1.6456,3424999993.0
2007-06-07 20:50:00,1.6456,1.6456,1.64515,1.6452,4024599982.0
2007-06-07 20:55:00,1.6452,1.64535,1.6449,1.645,4878699967.0
2007-06-07 21:00:00,1.6451,1.6451,1.6447,1.645,6156300012.0
2007-06-07 21:05:00,1.6449,1.6455,1.6449,1.6454,4632799957.0
2007-06-07 21:10:00,1.6454,1.6455,1.6453,1.64535,1495499996.0
2007-06-07 21:15:00,1.64535,1.6459,1.64508,1.6457,5057700016.0
2007-06-07 21:20:00,1.6457,1.6459,1.6456,1.6459,6022900026.0
2007-06-07 21:25:00,1.6459,1.6461,1.6455,1.6456,3023200006.0
2007-06-07 21:30:00,1.6455,1.6458,1.6455,1.6457,4713199953.0
2007-06-07 21:35:00,1.6457,1.6459,1.64565,1.64565,1522799984.0
2007-06-07 21:40:00,1.6457,1.6458,1.64535,1.6454,3160199992.0
2007-06-07 21:45:00,1.6454,1.6455,1.6454,1.6454,1655699993.0
2007-06-07 21:50:00,1.6454,1.6454,1.64495,1.6453,2094300000.0
2007-06-07 21:55:00,1.6453,1.6454,1.645,1.645,2400800005.0
2007-06-07 22:00:00,1.645,1.64515,1.6446,1.6447,4194700032.0
2007-06-07 22:05:00,1.6447,1.6449,1.6446,1.6448,2582599980.0
2007-06-07 22:10:00,1.6448,1.6449,1.6447,1.6448,2162000010.0
2007-06-07 22:15:00,1.6447,1.6449,1.6446,1.6448,1331499990.0
2007-06-07 22:20:00,1.6448,1.6449,1.6444,1.6446,1343600002.0
2007-06-07 22:25:00,1.6446,1.6447,1.644,1.6441,2587799986.0
2007-06-07 22:30:00,1.6442,1.6442,1.6437,1.6439,4290299987.0
2007-06-07 22:35:00,1.6438,1.644,1.6437,1.6438,2998699980.0
2007-06-07 22:40:00,1.6438,1.6441,1.6437,1.644,2151799997.0
2007-06-07 22:45:00,1.644,1.6442,1.6439,1.6442,2871700006.0
2007-06-07 22:50:00,1.6441,1.6443,1.6439,1.644,3389799993.0
2007-06-07 22:55:00,1.644,1.6443,1.6439,1.6442,1708400013.0
2007-06-07 23:00:00,1.6442,1.6443,1.6439,1.6442,1876600007.0
2007-06-07 23:05:00,1.6442,1.6442,1.6438,1.644,2245900005.0
2007-06-07 23:10:00,1.644,1.6441,1.6438,1.644,1510699997.0
2007-06-07 23:15:00,1.644,1.6443,1.6439,1.6441,1427700002.0
2007-06-07 23:20:00,1.6441,1.6441,1.6439,1.6439,1430399984.0
2007-06-07 23:25:00,1.6439,1.644,1.6435,1.6439,1012699998.0
2007-06-07 23:30:00,1.6439,1.6443,1.6438,1.6441,1910200007.0
2007-06-07 23:35:00,1.64415,1.6442,1.6439,1.6439,1300300012.0
2007-06-07 23:40:00,1.6439,1.6439,1.6437,1.6439,1297100001.0
2007-06-07 23:45:00,1.64315,1.64385,1.64314,1.64385,461799995.0
2007-06-07 23:50:00,1.6438,1.6439,1.6436,1.6436,733000014.0
2007-06-07 23:55:00,1.6436,1.6438,1.6435,1.6437,1356700030.0
2007-06-08 00:00:00,1.6437,1.644,1.6437,1.64395,1755000027.0
2007-06-08 00:05:00,1.6439,1.644,1.6437,1.644,3336100018.0
2007-06-08 00:10:00,1.644,1.644,1.6438,1.6439,1443200005.0
2007-06-08 00:15:00,1.6439,1.644,1.64375,1.6438,1262599990.0
2007-06-08 00:20:00,1.6438,1.6439,1.64341,1.6439,1766100021.0
2007-06-08 00:25:00,1.6439,1.6441,1.6439,1.64395,1633100001.0
2007-06-08 00:30:00,1.644,1.6442,1.644,1.6441,862700004.0
2007-06-08 00:35:00,1.6442,1.6442,1.6438,1.6439,1881000000.0
2007-06-08 00:40:00,1.6439,1.6441,1.6437,1.64385,3635499950.0
2007-06-08 00:45:00,1.6439,1.6441,1.6436,1.6438,3815499945.0
2007-06-08 00:50:00,1.6438,1.6439,1.6435,1.6437,2020099990.0
2007-06-08 00:55:00,1.6437,1.6438,1.6435,1.6435,1740299995.0
2007-06-08 01:00:00,1.6436,1.6438,1.6434,1.6436,2316099996.0
2007-06-08 01:05:00,1.6436,1.6436,1.643,1.64334,1596399995.0
2007-06-08 01:10:00,1.6436,1.6437,1.6436,1.6436,461600001.0
2007-06-08 01:15:00,1.6436,1.6439,1.64355,1.6438,1818899988.0
2007-06-08 01:20:00,1.6438,1.6442,1.6438,1.6442,2571400002.0
2007-06-08 01:25:00,1.6441,1.6442,1.64405,1.6442,1451100010.0
2007-06-08 01:30:00,1.6442,1.6443,1.644,1.6441,2180500000.0
2007-06-08 01:35:00,1.6441,1.6443,1.644,1.64409,1757300007.0
2007-06-08 01:40:00,1.6443,1.6444,1.64425,1.64425,1247299985.0
2007-06-08 01:45:00,1.64425,1.6445,1.64425,1.6445,1486499978.0
2007-06-08 01:50:00,1.6445,1.6446,1.64425,1.64445,3025500028.0
2007-06-08 01:55:00,1.6445,1.6446,1.6444,1.6445,1216499996.0
2007-06-08 02:00:00,1.64455,1.64455,1.64435,1.6444,1511999986.0
2007-06-08 02:05:00,1.6444,1.6445,1.644,1.6441,816499998.0
2007-06-08 02:10:00,1.6441,1.6441,1.6439,1.64405,489599997.0
2007-06-08 02:15:00,1.64405,1.6442,1.6438,1.6442,2670199980.0
2007-06-08 02:20:00,1.6442,1.6446,1.6441,1.6444,2077399995.0
2007-06-08 02:25:00,1.6445,1.6447,1.6443,1.6445,4404100001.0
2007-06-08 02:30:00,1.6445,1.645,1.6445,1.6449,3959399931.0
2007-06-08 02:35:00,1.6449,1.6451,1.64417,1.6451,698000007.0
2007-06-08 02:40:00,1.6451,1.6451,1.6449,1.645,1569699990.0
2007-06-08 02:45:00,1.645,1.6451,1.6449,1.64505,1719399996.0
2007-06-08 02:50:00,1.6451,1.6451,1.6449,1.6451,913899997.0
2007-06-08 02:55:00,1.6451,1.6451,1.64426,1.645,1737099991.0
2007-06-08 03:00:00,1.64495,1.645,1.64447,1.6449,2442700017.0
2007-06-08 03:05:00,1.6449,1.645,1.6449,1.645,1000400000.0
2007-06-08 03:10:00,1.645,1.645,1.64451,1.645,324900006.0
2007-06-08 03:15:00,1.645,1.645,1.6448,1.6448,1301200000.0
2007-06-08 03:20:00,1.6448,1.6449,1.6447,1.6448,2434800039.0
2007-06-08 03:25:00,1.6449,1.6449,1.64475,1.6448,2117299979.0
2007-06-08 03:30:00,1.6448,1.6449,1.64465,1.6447,2567999974.0
2007-06-08 03:35:00,1.6447,1.6449,1.64465,1.6448,2498599960.0
2007-06-08 03:40:00,1.6448,1.6449,1.64444,1.6448,1904999964.0
2007-06-08 03:45:00,1.6448,1.6448,1.64465,1.6447,3513399954.0
2007-06-08 03:50:00,1.6447,1.6451,1.6446,1.64495,2387500003.0
2007-06-08 03:55:00,1.645,1.6451,1.64476,1.645,1652199999.0
2007-06-08 04:00:00,1.6451,1.6451,1.64495,1.645,595299997.0
2007-06-08 04:05:00,1.645,1.6451,1.645,1.6451,514100000.0
2007-06-08 04:10:00,1.6451,1.6452,1.64495,1.6452,1534299986.0
2007-06-08 04:15:00,1.6452,1.6455,1.6451,1.6454,4115100004.0
2007-06-08 04:20:00,1.64535,1.6455,1.6452,1.6454,1682699999.0
2007-06-08 04:25:00,1.6454,1.6455,1.6453,1.64535,2339899990.0
2007-06-08 04:30:00,1.64545,1.6456,1.64545,1.6456,1502699997.0
2007-06-08 04:35:00,1.64555,1.6456,1.64518,1.6456,1162199996.0
2007-06-08 04:40:00,1.6456,1.6458,1.64515,1.64557,1946699993.0
2007-06-08 04:45:00,1.6458,1.6458,1.64524,1.6457,4592700010.0
2007-06-08 04:50:00,1.6457,1.6457,1.6456,1.6456,1116299996.0
2007-06-08 04:55:00,1.6455,1.6457,1.6455,1.6456,872899997.0
2007-06-08 05:00:00,1.6457,1.6458,1.64565,1.6458,1703699992.0
2007-06-08 05:05:00,1.64553,1.6458,1.64497,1.6457,3736199993.0
2007-06-08 05:10:00,1.64525,1.6457,1.64512,1.6457,1666699995.0
2007-06-08 05:15:00,1.6454,1.6457,1.64525,1.6457,1870100000.0
2007-06-08 05:20:00,1.6457,1.6457,1.64565,1.64565,1982999989.0
2007-06-08 05:25:00,1.64507,1.6457,1.64497,1.64565,721299983.0
2007-06-08 05:30:00,1.6457,1.6458,1.6455,1.6458,2408299987.0
2007-06-08 05:35:00,1.64575,1.6459,1.6456,1.6458,1171600001.0
2007-06-08 05:40:00,1.6458,1.6459,1.6455,1.6459,3046199975.0
2007-06-08 05:45:00,1.6459,1.646,1.6457,1.6459,4057499993.0
2007-06-08 05:50:00,1.6459,1.646,1.64585,1.646,1431599982.0
2007-06-08 05:55:00,1.646,1.6462,1.6458,1.646,3518999974.0
2007-06-08 06:00:00,1.646,1.6461,1.646,1.6461,1634399957.0
2007-06-08 06:05:00,1.6461,1.6461,1.64532,1.6459,2855299960.0
2007-06-08 06:10:00,1.6459,1.646,1.64559,1.646,1375400001.0
2007-06-08 06:15:00,1.646,1.646,1.64567,1.646,1566199973.0
2007-06-08 06:20:00,1.646,1.646,1.645,1.6459,1715399989.0
2007-06-08 06:25:00,1.64553,1.6462,1.64553,1.64605,4674699985.0
2007-06-08 06:30:00,1.64605,1.6463,1.6458,1.6461,1796500007.0
2007-06-08 06:35:00,1.6461,1.6461,1.6458,1.64595,1896999997.0
2007-06-08 06:40:00,1.6459,1.6462,1.64555,1.64615,1917000005.0
2007-06-08 06:45:00,1.64615,1.6462,1.64548,1.646,1126999997.0
2007-06-08 06:50:00,1.646,1.646,1.64564,1.646,1171799980.0
2007-06-08 06:55:00,1.646,1.6461,1.6454,1.6458,2185199992.0
2007-06-08 07:00:00,1.64585,1.6464,1.64585,1.6463,3243299988.0
2007-06-08 07:05:00,1.6463,1.64645,1.6459,1.646,1492099996.0
2007-06-08 07:10:00,1.6461,1.6461,1.64541,1.64566,343200002.0
2007-06-08 07:15:00,1.6461,1.6461,1.6452,1.6456,1697700016.0
2007-06-08 07:20:00,1.64568,1.6461,1.64559,1.6461,331099999.0
2007-06-08 07:25:00,1.6461,1.6462,1.64585,1.646,1559099996.0
2007-06-08 07:30:00,1.646,1.646,1.6454,1.6456,3559500011.0
2007-06-08 07:35:00,1.64565,1.6457,1.6454,1.6454,1641799985.0
2007-06-08 07:40:00,1.6455,1.6455,1.64525,1.6453,1934899999.0
2007-06-08 07:45:00,1.6453,1.6454,1.64487,1.64525,1229900008.0
2007-06-08 07:50:00,1.64525,1.6458,1.6451,1.6456,1222800002.0
2007-06-08 07:55:00,1.6456,1.6458,1.6455,1.6458,5021500007.0
2007-06-08 08:00:00,1.6459,1.6461,1.64525,1.6455,4512500010.0
2007-06-08 08:05:00,1.6455,1.6458,1.64545,1.6457,883900000.0
2007-06-08 08:10:00,1.6457,1.6458,1.64555,1.6456,4532900002.0
2007-06-08 08:15:00,1.6456,1.6458,1.6452,1.6452,2444499994.0
2007-06-08 08:20:00,1.6452,1.6454,1.64495,1.6452,3405500005.0
2007-06-08 08:25:00,1.6452,1.6453,1.6444,1.6452,2268499998.0
2007-06-08 08:30:00,1.6452,1.6453,1.64495,1.6453,2214699995.0
2007-06-08 08:35:00,1.6453,1.6459,1.6453,1.6456,1219699994.0
2007-06-08 08:40:00,1.64555,1.6457,1.64515,1.6452,3530999988.0
2007-06-08 08:45:00,1.6452,1.6453,1.6448,1.6453,2203200003.0
2007-06-08 08:50:00,1.64535,1.6456,1.6452,1.6454,2810700010.0
2007-06-08 08:55:00,1.6454,1.6456,1.6452,1.6453,2487700027.0
2007-06-08 09:00:00,1.6452,1.6458,1.6452,1.64565,4229200021.0
2007-06-08 09:05:00,1.64565,1.6464,1.64565,1.6458,7485399971.0
2007-06-08 09:10:00,1.6458,1.6459,1.64545,1.6456,6013800033.0
2007-06-08 09:15:00,1.6456,1.6456,1.6446,1.6446,6855399950.0
2007-06-08 09:20:00,1.6446,1.64485,1.64445,1.64485,5591899978.0
2007-06-08 09:25:00,1.6448,1.645,1.644,1.6446,5071299999.0
2007-06-08 09:30:00,1.6447,1.6449,1.6445,1.6447,5417699999.0
2007-06-08 09:35:00,1.6447,1.6454,1.64465,1.6452,3275899998.0
2007-06-08 09:40:00,1.6452,1.6453,1.64495,1.6452,4713199974.0
2007-06-08 09:45:00,1.6452,1.6453,1.6451,1.64515,3886299981.0
2007-06-08 09:50:00,1.64515,1.6453,1.645,1.6453,4715299988.0
2007-06-08 09:55:00,1.6452,1.6453,1.64495,1.64505,2871699998.0
2007-06-08 10:00:00,1.64505,1.6452,1.6443,1.6444,5368599968.0
2007-06-08 10:05:00,1.6444,1.6448,1.6442,1.6448,8748500025.0
2007-06-08 10:10:00,1.6448,1.6452,1.6447,1.6448,4817099966.0
2007-06-08 10:15:00,1.6449,1.6453,1.6448,1.6451,2060900000.0
2007-06-08 10:20:00,1.6451,1.6454,1.64505,1.6453,4150899939.0
2007-06-08 10:25:00,1.6453,1.6456,1.6451,1.6454,6252500017.0
2007-06-08 10:30:00,1.6453,1.6456,1.64525,1.64545,3942300007.0
2007-06-08 10:35:00,1.6455,1.6456,1.64505,1.6452,4982799984.0
2007-06-08 10:40:00,1.6452,1.6454,1.64515,1.6453,5347800020.0
2007-06-08 10:45:00,1.6453,1.6456,1.6449,1.6456,5119200016.0
2007-06-08 10:50:00,1.6456,1.64615,1.6455,1.646,5281200021.0
2007-06-08 10:55:00,1.646,1.6461,1.6458,1.6459,4335700019.0
2007-06-08 11:00:00,1.6459,1.64605,1.6456,1.64575,5529399991.0
2007-06-08 11:05:00,1.64575,1.646,1.6457,1.6459,5673099956.0
2007-06-08 11:10:00,1.6458,1.6458,1.64525,1.6453,6375199974.0
2007-06-08 11:15:00,1.6453,1.6453,1.6448,1.6448,8322000073.0
2007-06-08 11:20:00,1.64485,1.6454,1.6447,1.6453,8800899986.0
2007-06-08 11:25:00,1.6453,1.6454,1.64505,1.6452,7509699935.0
2007-06-08 11:30:00,1.64515,1.6453,1.64495,1.6451,5988199974.0
2007-06-08 11:35:00,1.645,1.645,1.6441,1.6444,6714500021.0
2007-06-08 11:40:00,1.6444,1.6447,1.6442,1.6445,7240199959.0
2007-06-08 11:45:00,1.6444,1.6451,1.6444,1.64505,5897800041.0
2007-06-08 11:50:00,1.6451,1.6457,1.6448,1.6449,5201900011.0
2007-06-08 11:55:00,1.64475,1.6452,1.6447,1.645,6185399979.0
2007-06-08 12:00:00,1.6451,1.6452,1.64455,1.64485,5213199987.0
2007-06-08 12:05:00,1.6448,1.646,1.6448,1.6453,10341499970.0
2007-06-08 12:10:00,1.6453,1.6456,1.64495,1.645,6765699982.0
2007-06-08 12:15:00,1.6451,1.6458,1.64485,1.64555,6914000000.0
2007-06-08 12:20:00,1.6456,1.6457,1.64525,1.64545,7042000006.0
2007-06-08 12:25:00,1.64555,1.6457,1.64535,1.64555,4944500004.0
2007-06-08 12:30:00,1.6456,1.646,1.6453,1.6459,6149599940.0
2007-06-08 12:35:00,1.6459,1.6459,1.6456,1.6458,3748700006.0
2007-06-08 12:40:00,1.6458,1.64695,1.6458,1.64635,5756799990.0
2007-06-08 12:45:00,1.64645,1.64645,1.6455,1.6458,5594300010.0
2007-06-08 12:50:00,1.6457,1.6464,1.6457,1.646,6211200036.0
2007-06-08 12:55:00,1.646,1.646,1.6455,1.6457,6520100006.0
2007-06-08 13:00:00,1.6457,1.6458,1.6452,1.6453,5022300003.0
2007-06-08 13:05:00,1.64525,1.6455,1.64505,1.6453,5111599996.0
2007-06-08 13:10:00,1.6453,1.64565,1.6452,1.6453,2670999999.0
2007-06-08 13:15:00,1.6453,1.6453,1.64515,1.6452,1306400002.0
2007-06-08 13:20:00,1.64525,1.6457,1.64525,1.6455,3293299997.0
2007-06-08 13:25:00,1.6454,1.6458,1.6452,1.6457,4964999999.0
2007-06-08 13:30:00,1.6456,1.6458,1.64515,1.64525,3796099983.0
2007-06-08 13:35:00,1.64525,1.6456,1.6452,1.6456,7058301950.0
2007-06-08 13:40:00,1.6458,1.6463,1.6456,1.646,4298099990.0
2007-06-08 13:45:00,1.646,1.6463,1.64585,1.64615,2288500007.0
2007-06-08 13:50:00,1.6462,1.6466,1.6461,1.6465,5334299972.0
2007-06-08 13:55:00,1.6465,1.6466,1.646,1.6462,3619399995.0
2007-06-08 14:00:00,1.6462,1.6466,1.64595,1.6462,3792099979.0
2007-06-08 14:05:00,1.6463,1.647,1.6463,1.6467,3795299985.0
2007-06-08 14:10:00,1.6467,1.6477,1.6467,1.6475,4813300007.0
2007-06-08 14:15:00,1.64745,1.64855,1.64735,1.64825,5218799984.0
2007-06-08 14:20:00,1.6483,1.6487,1.6482,1.6485,6998699981.0
2007-06-08 14:25:00,1.6485,1.64855,1.64805,1.6482,7043799962.0
2007-06-08 14:30:00,1.6482,1.6485,1.6479,1.648,7201599997.0
2007-06-08 14:35:00,1.648,1.6481,1.64765,1.64765,5578399978.0
2007-06-08 14:40:00,1.64765,1.6484,1.64755,1.6478,7882400024.0
2007-06-08 14:45:00,1.6476,1.6482,1.6475,1.648,7477300000.0
2007-06-08 14:50:00,1.648,1.6483,1.648,1.648,3429900006.0
2007-06-08 14:55:00,1.6481,1.6483,1.6479,1.6482,6807540356.0
2007-06-08 15:00:00,1.6482,1.6486,1.6482,1.6483,6472599974.0
2007-06-08 15:05:00,1.6484,1.6486,1.6482,1.6484,5436700007.0
2007-06-08 15:10:00,1.6484,1.65006,1.6476,1.64974,6234700018.0
2007-06-08 15:15:00,1.64979,1.65005,1.64813,1.6494,1412299998.0
2007-06-08 15:20:00,1.6496,1.6497,1.64945,1.6495,7156100004.0
2007-06-08 15:25:00,1.6495,1.6495,1.64875,1.64895,5462400026.0
2007-06-08 15:30:00,1.6489,1.6491,1.6487,1.649,6182399987.0
2007-06-08 15:35:00,1.6491,1.6492,1.64895,1.6492,4360499986.0
2007-06-08 15:40:00,1.6492,1.6492,1.64875,1.6492,3720406306.0
2007-06-08 15:45:00,1.6493,1.6499,1.6491,1.6497,4225800050.0
2007-06-08 15:50:00,1.6498,1.6499,1.6495,1.6498,6940900057.0
2007-06-08 15:55:00,1.6498,1.65,1.6492,1.6494,6406599966.0
2007-06-08 16:00:00,1.6495,1.65,1.6492,1.6493,5542599977.0
2007-06-08 16:05:00,1.6493,1.6496,1.6492,1.6493,3660899994.0
2007-06-08 16:10:00,1.6493,1.6494,1.64915,1.6492,1576799999.0
2007-06-08 16:15:00,1.6492,1.6493,1.64885,1.6491,6219499975.0
2007-06-08 16:20:00,1.649,1.6493,1.649,1.64905,3094499991.0
2007-06-08 16:25:00,1.6491,1.64915,1.64865,1.6487,2100000000.0
2007-06-08 16:30:00,1.6488,1.6488,1.64825,1.64835,4756799999.0
2007-06-08 16:35:00,1.6484,1.6484,1.648,1.6482,2584300010.0
2007-06-08 16:40:00,1.6482,1.6486,1.64815,1.6486,2471199990.0
2007-06-08 16:45:00,1.6486,1.6487,1.6483,1.6485,2615799969.0
2007-06-08 16:50:00,1.64845,1.6489,1.64835,1.64855,4663099982.0
2007-06-08 16:55:00,1.6485,1.6487,1.6481,1.6481,3557599991.0
2007-06-08 17:00:00,1.6481,1.6484,1.64775,1.6478,3751299996.0
2007-06-08 17:05:00,1.6478,1.6482,1.6477,1.6481,4540099966.0
2007-06-08 17:10:00,1.6481,1.6483,1.6477,1.6478,6006699990.0
2007-06-08 17:15:00,1.6478,1.64835,1.64755,1.6483,4881199990.0
2007-06-08 17:20:00,1.6483,1.64875,1.64825,1.6487,8046999970.0
2007-06-08 17:25:00,1.6487,1.6494,1.6486,1.6493,4606599999.0
2007-06-08 17:30:00,1.6493,1.6494,1.6489,1.6492,4421399979.0
2007-06-08 17:35:00,1.6492,1.6494,1.6491,1.6493,4356699982.0
2007-06-08 17:40:00,1.6493,1.6494,1.64925,1.6493,822000006.0
2007-06-08 17:45:00,1.6493,1.6494,1.64915,1.6493,3400199988.0
2007-06-08 17:50:00,1.6493,1.6494,1.64905,1.6492,4736900003.0
2007-06-08 17:55:00,1.6492,1.6492,1.64895,1.649,1545099995.0
2007-06-08 18:00:00,1.649,1.6494,1.64895,1.64935,4132899974.0
2007-06-08 18:05:00,1.6493,1.64995,1.6492,1.6499,6083200007.0
2007-06-08 18:10:00,1.6499,1.6502,1.6497,1.65005,3909199989.0
2007-06-08 18:15:00,1.65005,1.65015,1.6499,1.65,4090999998.0
2007-06-08 18:20:00,1.65,1.6509,1.6499,1.6507,6322400007.0
2007-06-08 18:25:00,1.65065,1.6512,1.6506,1.65105,8375599993.0
2007-06-08 18:30:00,1.65105,1.6512,1.6507,1.6512,4075599983.0
2007-06-08 18:35:00,1.6511,1.6513,1.6506,1.651,6292099991.0
2007-06-08 18:40:00,1.65095,1.6511,1.6505,1.65055,5099999939.0
2007-06-08 18:45:00,1.6506,1.65065,1.65035,1.6505,6486900020.0
2007-06-08 18:50:00,1.6505,1.6507,1.65035,1.6506,2777899984.0
2007-06-08 18:55:00,1.6506,1.6507,1.65045,1.65055,979400005.0
2007-06-08 19:00:00,1.6506,1.6508,1.65055,1.6507,663000000.0
2007-06-08 19:05:00,1.6507,1.6507,1.65025,1.65025,2995499979.0
2007-06-08 19:10:00,1.65025,1.6504,1.6502,1.6503,1308599999.0
2007-06-08 19:15:00,1.6503,1.6507,1.65025,1.6506,2046800008.0
2007-06-08 19:20:00,1.6506,1.6508,1.6504,1.6507,4970200009.0
2007-06-08 19:25:00,1.6507,1.6507,1.65055,1.6506,1268199996.0
2007-06-08 19:30:00,1.6506,1.6506,1.65045,1.6505,165999999.0
2007-06-08 19:35:00,1.6505,1.6506,1.6505,1.65055,2499699991.0
2007-06-08 19:40:00,1.6506,1.6507,1.65055,1.6506,1235000002.0
2007-06-08 19:45:00,1.6506,1.6507,1.6505,1.6507,1819400006.0
2007-06-08 19:50:00,1.6507,1.6507,1.65045,1.65045,1743881060.0
2007-06-08 19:55:00,1.6505,1.6508,1.65045,1.6508,3439099992.0
2007-06-08 20:00:00,1.6508,1.6508,1.6506,1.6507,3913499997.0
2007-06-08 20:05:00,1.6507,1.6507,1.6505,1.6507,1433900000.0
2007-06-08 20:10:00,1.6507,1.6507,1.65045,1.65045,2119265432.0
2007-06-08 20:15:00,1.65045,1.65075,1.65045,1.6507,1521599989.0
2007-06-08 20:20:00,1.6507,1.651,1.6505,1.651,1832299999.0
2007-06-08 20:25:00,1.651,1.651,1.6508,1.6508,2335100002.0
2007-06-08 20:30:00,1.6508,1.6509,1.65075,1.6508,2475700001.0
2007-06-08 20:35:00,1.6508,1.6508,1.6506,1.6506,265499999.0
2007-06-08 20:40:00,1.6506,1.6508,1.65055,1.6506,2160899980.0
2007-06-08 20:45:00,1.6506,1.6507,1.65045,1.6506,3754400041.0
2007-06-08 20:50:00,1.6506,1.6507,1.65045,1.6506,2825500000.0
2007-06-08 20:55:00,1.6506,1.6507,1.6503,1.6506,4264500011.0
2007-06-08 21:00:00,1.6507,1.6509,1.65045,1.65085,3721400042.0
2007-06-08 21:05:00,1.65085,1.6513,1.6506,1.6513,823899997.0
2007-06-08 21:10:00,1.6512,1.6514,1.6511,1.6513,583000000.0
2007-06-08 21:15:00,1.6513,1.6515,1.6512,1.6513,380800000.0
2007-06-08 21:20:00,1.6513,1.65135,1.65095,1.6511,1496499993.0
2007-06-08 21:25:00,1.6511,1.6514,1.65105,1.6513,1262099990.0
2007-06-08 21:30:00,1.6513,1.6515,1.65075,1.65135,432199995.0
2007-06-08 21:35:00,1.6514,1.6517,1.65135,1.6516,621700000.0
2007-06-08 21:40:00,1.6516,1.6522,1.6515,1.6521,1382399992.0
2007-06-08 21:45:00,1.6521,1.6522,1.6514,1.6521,1825599976.0
2007-06-08 21:50:00,1.6521,1.6523,1.6521,1.6523,321599997.0
2007-06-08 21:55:00,1.65225,1.6523,1.652,1.652,649299997.0
2007-06-08 22:00:00,1.652,1.6522,1.6519,1.6521,228500000.0
2007-06-08 22:05:00,1.6522,1.6524,1.652,1.6521,337600000.0
2007-06-08 22:10:00,1.6521,1.6521,1.65195,1.652,752199995.0
2007-06-08 22:15:00,1.652,1.652,1.65185,1.65195,382200000.0
2007-06-08 22:20:00,1.65195,1.65195,1.6518,1.6518,531599998.0
2007-06-08 22:25:00,1.6518,1.6521,1.6517,1.6518,2237200017.0
2007-06-08 22:30:00,1.6518,1.6518,1.6516,1.6517,838300003.0
2007-06-08 22:35:00,1.6517,1.6521,1.6516,1.6518,2491799999.0
2007-06-08 22:40:00,1.6519,1.6519,1.6516,1.6517,2312600005.0
2007-06-08 22:45:00,1.6517,1.652,1.6514,1.6518,2633700018.0
2007-06-08 22:50:00,1.6518,1.6518,1.6515,1.65172,1988900024.0
2007-06-08 22:55:00,1.65185,1.652,1.6512,1.6515,1328600020.0
2007-06-10 23:00:00,1.651,1.65126,1.6508,1.651,272799998.0
2007-06-10 23:05:00,1.6506,1.65121,1.65048,1.65094,2624200003.0
2007-06-10 23:10:00,1.65072,1.6509,1.65041,1.6509,1012099996.0
2007-06-10 23:15:00,1.6511,1.6511,1.65044,1.65044,347599997.0
2007-06-10 23:20:00,1.6508,1.65084,1.65017,1.65017,500899991.0
2007-06-10 23:25:00,1.65045,1.65078,1.65009,1.65046,440699982.0
2007-06-10 23:30:00,1.6507,1.6508,1.6507,1.6508,388099991.0
2007-06-10 23:35:00,1.6505,1.6508,1.65021,1.65035,524500001.0
2007-06-10 23:40:00,1.65032,1.6508,1.65028,1.65074,339899999.0
2007-06-10 23:45:00,1.65076,1.6511,1.65012,1.65023,199700000.0
2007-06-10 23:50:00,1.6511,1.6512,1.6506,1.651,553699996.0
2007-06-10 23:55:00,1.6514,1.6514,1.6509,1.651,825499995.0
2007-06-11 00:00:00,1.651,1.6511,1.6509,1.651,1918399981.0
2007-06-11 00:05:00,1.651,1.6513,1.65068,1.651,2329699986.0
2007-06-11 00:10:00,1.651,1.6512,1.6509,1.651,1281399996.0
2007-06-11 00:15:00,1.6508,1.6512,1.6508,1.65088,1337099978.0
2007-06-11 00:20:00,1.6511,1.6511,1.65037,1.65037,1516999990.0
2007-06-11 00:25:00,1.6512,1.6516,1.65089,1.6515,1175600007.0
2007-06-11 00:30:00,1.6515,1.6516,1.6512,1.6514,1273600003.0
2007-06-11 00:35:00,1.6514,1.6515,1.65071,1.6511,1469099995.0
2007-06-11 00:40:00,1.6511,1.6513,1.651,1.6512,1243499999.0
2007-06-11 00:45:00,1.6512,1.6512,1.65073,1.6511,1219999977.0
2007-06-11 00:50:00,1.6512,1.6512,1.6509,1.6509,2282299988.0
2007-06-11 00:55:00,1.6509,1.6509,1.6508,1.6509,1038400037.0
2007-06-11 01:00:00,1.6509,1.6511,1.6507,1.651,1292399999.0
2007-06-11 01:05:00,1.6511,1.6511,1.6509,1.651,2075600000.0
2007-06-11 01:10:00,1.65067,1.65095,1.65034,1.6509,1249400001.0
2007-06-11 01:15:00,1.6509,1.6509,1.6507,1.6507,1774199970.0
2007-06-11 01:20:00,1.6509,1.651,1.6508,1.6509,1286099997.0
2007-06-11 01:25:00,1.6509,1.651,1.65051,1.6509,874799995.0
2007-06-11 01:30:00,1.6509,1.6514,1.6508,1.6512,1584800009.0
2007-06-11 01:35:00,1.65115,1.6513,1.65077,1.6512,1980599981.0
2007-06-11 01:40:00,1.6512,1.6512,1.6507,1.6509,3493100004.0
2007-06-11 01:45:00,1.6509,1.6512,1.6508,1.6511,3004600007.0
2007-06-11 01:50:00,1.65105,1.6512,1.6509,1.65095,2177100013.0
2007-06-11 01:55:00,1.651,1.6511,1.6509,1.6511,2516099979.0
2007-06-11 02:00:00,1.6511,1.65145,1.6511,1.65125,2000400001.0
2007-06-11 02:05:00,1.6513,1.6514,1.6511,1.65125,2958499966.0
2007-06-11 02:10:00,1.6513,1.6513,1.65065,1.6509,2913599983.0
2007-06-11 02:15:00,1.6509,1.6509,1.6508,1.6509,279799999.0
2007-06-11 02:20:00,1.6509,1.6513,1.6508,1.6512,2957699960.0
2007-06-11 02:25:00,1.6512,1.6513,1.6511,1.6511,2166299972.0
2007-06-11 02:30:00,1.6511,1.6511,1.6507,1.6508,3264999942.0
2007-06-11 02:35:00,1.6508,1.6509,1.6505,1.6507,1968700008.0
2007-06-11 02:40:00,1.6509,1.651,1.6505,1.6508,2710200018.0
2007-06-11 02:45:00,1.65075,1.6509,1.6507,1.6507,1094500004.0
2007-06-11 02:50:00,1.6507,1.6511,1.6507,1.6509,5739499981.0
2007-06-11 02:55:00,1.6509,1.651,1.6506,1.6508,3492199983.0
2007-06-11 03:00:00,1.6508,1.6509,1.6504,1.6504,3245299963.0
2007-06-11 03:05:00,1.6509,1.651,1.65053,1.65085,2812099995.0
2007-06-11 03:10:00,1.65068,1.6509,1.65035,1.65035,720299990.0
2007-06-11 03:15:00,1.6509,1.6511,1.6507,1.6507,3326800006.0
2007-06-11 03:20:00,1.6508,1.6509,1.6507,1.6508,2653499988.0
2007-06-11 03:25:00,1.6508,1.65095,1.65075,1.65095,827799987.0
2007-06-11 03:30:00,1.65095,1.65095,1.65058,1.65071,274699998.0
2007-06-11 03:35:00,1.65095,1.6513,1.65095,1.6513,2272400002.0
2007-06-11 03:40:00,1.65121,1.65132,1.65095,1.6512,1583199978.0
2007-06-11 03:45:00,1.6512,1.6514,1.65097,1.65118,2139500006.0
2007-06-11 03:50:00,1.6512,1.6513,1.6512,1.6512,390200000.0
2007-06-11 03:55:00,1.6512,1.6513,1.6511,1.6513,1711299993.0
2007-06-11 04:00:00,1.6513,1.6513,1.65095,1.65095,1346699979.0
2007-06-11 04:05:00,1.6513,1.6514,1.6512,1.6514,1427499978.0
2007-06-11 04:10:00,1.6514,1.652,1.65118,1.6518,1731399995.0
2007-06-11 04:15:00,1.6518,1.6521,1.6517,1.6518,2698699997.0
2007-06-11 04:20:00,1.6518,1.652,1.6517,1.6519,2405399991.0
2007-06-11 04:25:00,1.6519,1.6521,1.65165,1.65165,1968799985.0
2007-06-11 04:30:00,1.6517,1.6518,1.65122,1.6518,1330400004.0
2007-06-11 04:35:00,1.6518,1.6518,1.6516,1.6518,1060799997.0
2007-06-11 04:40:00,1.6518,1.6518,1.65145,1.6516,3008900012.0
2007-06-11 04:45:00,1.6516,1.6517,1.65145,1.6515,2154899993.0
2007-06-11 04:50:00,1.6515,1.6517,1.6512,1.6515,3287199980.0
2007-06-11 04:55:00,1.6515,1.6517,1.6515,1.6517,2197100006.0
2007-06-11 05:00:00,1.6517,1.6518,1.6515,1.6515,3909399986.0
2007-06-11 05:05:00,1.6515,1.6515,1.65135,1.65135,904600007.0
2007-06-11 05:10:00,1.6514,1.6514,1.6507,1.6507,3941099967.0
2007-06-11 05:15:00,1.6507,1.6509,1.6506,1.6508,2484999982.0
2007-06-11 05:20:00,1.6508,1.6509,1.6506,1.6509,3652899993.0
2007-06-11 05:25:00,1.6509,1.6511,1.6507,1.6509,866300004.0
2007-06-11 05:30:00,1.6509,1.6511,1.6508,1.651,2129599987.0
2007-06-11 05:35:00,1.651,1.6511,1.65007,1.651,925099998.0
2007-06-11 05:40:00,1.651,1.6511,1.65095,1.651,317499998.0
2007-06-11 05:45:00,1.651,1.651,1.65055,1.65055,1113999996.0
2007-06-11 05:50:00,1.65065,1.6507,1.65013,1.6507,1581900001.0
2007-06-11 05:55:00,1.6507,1.6508,1.6506,1.6508,1237799995.0
2007-06-11 06:00:00,1.6508,1.6509,1.65055,1.6507,1683999993.0
2007-06-11 06:05:00,1.6507,1.6508,1.6507,1.6507,531200000.0
2007-06-11 06:10:00,1.6507,1.6509,1.65055,1.6506,1457200002.0
2007-06-11 06:15:00,1.6506,1.6507,1.65055,1.6506,625099999.0
2007-06-11 06:20:00,1.6506,1.6507,1.6505,1.6506,411999998.0
2007-06-11 06:25:00,1.6506,1.6506,1.65009,1.6506,273600000.0
2007-06-11 06:30:00,1.6506,1.6507,1.65055,1.6507,600600005.0
2007-06-11 06:35:00,1.6506,1.6508,1.64983,1.6507,1905599989.0
2007-06-11 06:40:00,1.6507,1.6509,1.65025,1.6509,144800000.0
2007-06-11 06:45:00,1.65085,1.6513,1.6508,1.6511,1249399997.0
2007-06-11 06:50:00,1.6511,1.6512,1.6507,1.65085,3330200010.0
2007-06-11 06:55:00,1.65085,1.6509,1.65027,1.6508,140500000.0
2007-06-11 07:00:00,1.6508,1.6508,1.65017,1.6506,870100002.0
2007-06-11 07:05:00,1.6506,1.6506,1.65045,1.6505,324899997.0
2007-06-11 07:10:00,1.6505,1.6507,1.65045,1.6505,1645300000.0
2007-06-11 07:15:00,1.6505,1.6509,1.6505,1.6509,1689699999.0
2007-06-11 07:20:00,1.6509,1.6509,1.65055,1.65075,1518500015.0
2007-06-11 07:25:00,1.6508,1.65094,1.65056,1.6508,692899998.0
2007-06-11 07:30:00,1.6508,1.6509,1.6506,1.6507,775400002.0
2007-06-11 07:35:00,1.65062,1.6507,1.65002,1.6507,462099997.0
2007-06-11 07:40:00,1.6507,1.6508,1.6506,1.6506,799699990.0
2007-06-11 07:45:00,1.6506,1.6507,1.6506,1.6507,743399996.0
2007-06-11 07:50:00,1.6507,1.6507,1.65025,1.6503,1980399994.0
2007-06-11 07:55:00,1.65025,1.6512,1.65025,1.6512,2161099987.0
2007-06-11 08:00:00,1.6513,1.6515,1.65055,1.6507,2665799992.0
2007-06-11 08:05:00,1.6507,1.65075,1.6504,1.6505,1171100002.0
2007-06-11 08:10:00,1.6505,1.6506,1.65035,1.6505,1525399995.0
2007-06-11 08:15:00,1.65045,1.6505,1.65005,1.6502,2970999974.0
2007-06-11 08:20:00,1.65015,1.6503,1.6501,1.6502,1487799997.0
2007-06-11 08:25:00,1.6502,1.6503,1.64985,1.6499,1321700000.0
2007-06-11 08:30:00,1.6499,1.6499,1.64955,1.6497,2103299991.0
2007-06-11 08:35:00,1.6497,1.6497,1.64935,1.6496,2754600008.0
2007-06-11 08:40:00,1.6496,1.6501,1.6495,1.6499,4492100013.0
2007-06-11 08:45:00,1.64995,1.6502,1.6499,1.65,2068099986.0
2007-06-11 08:50:00,1.65,1.6503,1.64995,1.6502,3720300003.0
2007-06-11 08:55:00,1.6502,1.6502,1.64995,1.6501,1278300005.0
2007-06-11 09:00:00,1.6501,1.65035,1.65005,1.6502,2079700002.0
2007-06-11 09:05:00,1.6502,1.6502,1.6501,1.65015,907199993.0
2007-06-11 09:10:00,1.65015,1.6502,1.64929,1.6502,715100002.0
2007-06-11 09:15:00,1.6501,1.65015,1.6498,1.65,1813000013.0
2007-06-11 09:20:00,1.65,1.6501,1.64955,1.6501,2871201000.0
2007-06-11 09:25:00,1.6501,1.6502,1.64995,1.6501,2076699996.0
2007-06-11 09:30:00,1.6501,1.6505,1.65,1.6503,1735399999.0
2007-06-11 09:35:00,1.6503,1.6504,1.6498,1.65,4136999965.0
2007-06-11 09:40:00,1.65,1.6505,1.6499,1.6504,6830400022.0
2007-06-11 09:45:00,1.6505,1.6514,1.6503,1.6512,4448300052.0
2007-06-11 09:50:00,1.6512,1.6514,1.6509,1.65135,2260499999.0
2007-06-11 09:55:00,1.6514,1.6515,1.6512,1.6513,2084500005.0
2007-06-11 10:00:00,1.6513,1.6516,1.6513,1.6514,2370499986.0
2007-06-11 10:05:00,1.6515,1.6519,1.65145,1.6518,3380400010.0
2007-06-11 10:10:00,1.65175,1.6518,1.6516,1.6517,1471100009.0
2007-06-11 10:15:00,1.6517,1.652,1.6516,1.6517,6980000014.0
2007-06-11 10:20:00,1.6517,1.6519,1.6516,1.6518,3773000001.0
2007-06-11 10:25:00,1.65175,1.652,1.65175,1.6519,2125600013.0
2007-06-11 10:30:00,1.6519,1.6521,1.65185,1.65195,3092600004.0
2007-06-11 10:35:00,1.652,1.6521,1.6518,1.6518,3619300007.0
2007-06-11 10:40:00,1.6518,1.6518,1.65155,1.6518,5888800023.0
2007-06-11 10:45:00,1.6518,1.6518,1.6516,1.6517,3952000014.0
2007-06-11 10:50:00,1.6518,1.6518,1.6515,1.6516,4229100010.0
2007-06-11 10:55:00,1.6516,1.6517,1.65145,1.6516,5099899960.0
2007-06-11 11:00:00,1.6516,1.6517,1.65145,1.6516,3906799982.0
2007-06-11 11:05:00,1.6516,1.6517,1.6513,1.6517,4367299978.0
2007-06-11 11:10:00,1.6517,1.652,1.65165,1.6518,2031799994.0
2007-06-11 11:15:00,1.6518,1.6523,1.65165,1.6521,2100799996.0
2007-06-11 11:20:00,1.6521,1.6522,1.6519,1.6521,1068300004.0
2007-06-11 11:25:00,1.6521,1.6521,1.6518,1.652,690600001.0
2007-06-11 11:30:00,1.652,1.6521,1.65185,1.652,2883200007.0
2007-06-11 11:35:00,1.652,1.652,1.65185,1.65195,557899999.0
2007-06-11 11:40:00,1.65195,1.6523,1.6518,1.6522,3073999992.0
2007-06-11 11:45:00,1.6522,1.6522,1.65175,1.6519,1783999981.0
2007-06-11 11:50:00,1.6519,1.6521,1.6518,1.6521,2812499986.0
2007-06-11 11:55:00,1.6521,1.6521,1.65195,1.652,2646099991.0
2007-06-11 12:00:00,1.652,1.6522,1.65195,1.65195,1651600003.0
2007-06-11 12:05:00,1.65195,1.6523,1.65195,1.6522,4151899995.0
2007-06-11 12:10:00,1.6522,1.6523,1.65215,1.65225,1134200007.0
2007-06-11 12:15:00,1.6523,1.6523,1.65215,1.6523,2494300002.0
2007-06-11 12:20:00,1.6523,1.6523,1.65215,1.65225,4334800008.0
2007-06-11 12:25:00,1.6523,1.6524,1.6522,1.6522,1338399998.0
2007-06-11 12:30:00,1.6523,1.6524,1.6522,1.65225,1314000006.0
2007-06-11 12:35:00,1.6522,1.6531,1.65215,1.6529,5608500000.0
2007-06-11 12:40:00,1.6529,1.6531,1.65285,1.653,2607600002.0
2007-06-11 12:45:00,1.653,1.6533,1.6529,1.6533,1320599991.0
2007-06-11 12:50:00,1.6533,1.6535,1.65315,1.6534,855100000.0
2007-06-11 12:55:00,1.6534,1.6535,1.65315,1.65325,2052399989.0
2007-06-11 13:00:00,1.65325,1.6535,1.65325,1.6535,798200001.0
2007-06-11 13:05:00,1.6535,1.6536,1.653,1.6531,3596800024.0
2007-06-11 13:10:00,1.65305,1.6533,1.653,1.6533,2431799991.0
2007-06-11 13:15:00,1.6533,1.6533,1.65305,1.6531,2154599990.0
2007-06-11 13:20:00,1.6531,1.6533,1.6529,1.6529,1121701920.0
2007-06-11 13:25:00,1.6529,1.6531,1.6529,1.6531,383599998.0
2007-06-11 13:30:00,1.653,1.6532,1.6529,1.6529,1049599997.0
2007-06-11 13:35:00,1.65285,1.6532,1.65285,1.653,1514999997.0
2007-06-11 13:40:00,1.653,1.6532,1.65295,1.6531,2602299994.0
2007-06-11 13:45:00,1.6531,1.6531,1.65295,1.6531,2190900011.0
2007-06-11 13:50:00,1.6531,1.6534,1.6531,1.65325,4077599998.0
2007-06-11 13:55:00,1.6533,1.6534,1.6532,1.6532,1469199998.0
2007-06-11 14:00:00,1.65315,1.6533,1.653,1.6531,4018399989.0
2007-06-11 14:05:00,1.6531,1.6536,1.6531,1.65355,4162199979.0
2007-06-11 14:10:00,1.6536,1.6536,1.6532,1.6534,3296400018.0
2007-06-11 14:15:00,1.6533,1.6534,1.65305,1.6532,4655700014.0
2007-06-11 14:20:00,1.6532,1.6534,1.65315,1.6532,4862299980.0
2007-06-11 14:25:00,1.6532,1.6535,1.65315,1.6532,4886599975.0
2007-06-11 14:30:00,1.6532,1.6533,1.653,1.6531,4642199996.0
2007-06-11 14:35:00,1.6531,1.6534,1.65295,1.6533,3443500001.0
2007-06-11 14:40:00,1.6533,1.6533,1.653,1.6531,2155100007.0
2007-06-11 14:45:00,1.6531,1.6532,1.65285,1.65285,3047800004.0
2007-06-11 14:50:00,1.65285,1.6533,1.65285,1.6532,3158899983.0
2007-06-11 14:55:00,1.6533,1.6535,1.65305,1.6531,5050200008.0
2007-06-11 15:00:00,1.6531,1.6532,1.6529,1.6529,2229899988.0
2007-06-11 15:05:00,1.653,1.653,1.6527,1.6528,4561099995.0
2007-06-11 15:10:00,1.6528,1.6529,1.65255,1.6527,3243199979.0
2007-06-11 15:15:00,1.65265,1.6527,1.6523,1.6525,3840799956.0
2007-06-11 15:20:00,1.6525,1.65295,1.6525,1.6529,4112700000.0
2007-06-11 15:25:00,1.6529,1.6532,1.65265,1.6532,6078099958.0
2007-06-11 15:30:00,1.6531,1.6533,1.6527,1.6527,6365499950.0
2007-06-11 15:35:00,1.6527,1.6529,1.65225,1.6525,4791099995.0
2007-06-11 15:40:00,1.6525,1.6528,1.6524,1.6526,6155999981.0
2007-06-11 15:45:00,1.6527,1.6528,1.65255,1.6526,5988099993.0
2007-06-11 15:50:00,1.6526,1.6529,1.6526,1.6528,5497200021.0
2007-06-11 15:55:00,1.6528,1.653,1.6527,1.6528,2758000000.0
2007-06-11 16:00:00,1.6528,1.6529,1.65265,1.6527,4949600001.0
2007-06-11 16:05:00,1.6527,1.653,1.65265,1.6529,4101399994.0
2007-06-11 16:10:00,1.6529,1.6531,1.6528,1.653,4245899975.0
2007-06-11 16:15:00,1.6529,1.6531,1.65275,1.653,3187799991.0
2007-06-11 16:20:00,1.65305,1.6534,1.653,1.65325,6120799977.0
2007-06-11 16:25:00,1.6533,1.6537,1.6532,1.6533,4854400016.0
2007-06-11 16:30:00,1.6533,1.6533,1.65285,1.6531,1610099996.0
2007-06-11 16:35:00,1.6532,1.6534,1.6531,1.6533,3266400006.0
2007-06-11 16:40:00,1.6534,1.6538,1.6532,1.65355,5905499992.0
2007-06-11 16:45:00,1.65355,1.6538,1.65345,1.65365,4654499972.0
2007-06-11 16:50:00,1.65365,1.6539,1.65355,1.6538,5594100022.0
2007-06-11 16:55:00,1.6538,1.6543,1.65375,1.6543,6239099985.0
2007-06-11 17:00:00,1.6543,1.6544,1.654,1.6543,3759600006.0
2007-06-11 17:05:00,1.6543,1.6544,1.6542,1.6543,3928900025.0
2007-06-11 17:10:00,1.6543,1.6544,1.65405,1.6544,5329199995.0
2007-06-11 17:15:00,1.6544,1.6544,1.6543,1.6543,1455499997.0
2007-06-11 17:20:00,1.6543,1.6544,1.6539,1.6541,6362800001.0
2007-06-11 17:25:00,1.6541,1.6544,1.65395,1.6541,5263799985.0
2007-06-11 17:30:00,1.6542,1.6542,1.6538,1.654,1411699991.0
2007-06-11 17:35:00,1.654,1.6541,1.65395,1.6541,1120000000.0
2007-06-11 17:40:00,1.654,1.6545,1.654,1.6544,3808999987.0
2007-06-11 17:45:00,1.6543,1.6546,1.6543,1.6545,5902199973.0
2007-06-11 17:50:00,1.6545,1.65475,1.6542,1.6546,6372999978.0
2007-06-11 17:55:00,1.6546,1.6548,1.6545,1.65455,1446299997.0
2007-06-11 18:00:00,1.6545,1.6549,1.6545,1.6547,3385399997.0
2007-06-11 18:05:00,1.6547,1.6549,1.65465,1.6549,3185599998.0
2007-06-11 18:10:00,1.6549,1.6549,1.65445,1.6546,3083999996.0
2007-06-11 18:15:00,1.65455,1.6548,1.65455,1.6548,760199997.0
2007-06-11 18:20:00,1.6547,1.6549,1.6546,1.6549,2674299982.0
2007-06-11 18:25:00,1.6549,1.6549,1.65455,1.6546,2083300000.0
2007-06-11 18:30:00,1.6546,1.6547,1.65429,1.6547,1757199998.0
2007-06-11 18:35:00,1.6547,1.6548,1.65445,1.6545,1574199998.0
2007-06-11 18:40:00,1.6545,1.6546,1.6541,1.6542,2895600006.0
2007-06-11 18:45:00,1.6542,1.6544,1.65415,1.6543,1412600003.0
2007-06-11 18:50:00,1.6543,1.6544,1.6543,1.6544,323700000.0
2007-06-11 18:55:00,1.6544,1.6547,1.65415,1.6547,2889699982.0
2007-06-11 19:00:00,1.6546,1.6547,1.6545,1.6546,2106899988.0
2007-06-11 19:05:00,1.6547,1.6547,1.6545,1.6546,954599996.0
2007-06-11 19:10:00,1.6546,1.6547,1.65435,1.6546,1741599996.0
2007-06-11 19:15:00,1.6546,1.6549,1.6546,1.6548,4535400027.0
2007-06-11 19:20:00,1.6548,1.6548,1.6547,1.6547,1618100001.0
2007-06-11 19:25:00,1.6548,1.6549,1.65475,1.65475,1644599986.0
2007-06-11 19:30:00,1.6548,1.6552,1.65475,1.65495,5056499987.0
2007-06-11 19:35:00,1.655,1.655,1.65475,1.6548,1146699989.0
2007-06-11 19:40:00,1.6548,1.6549,1.6547,1.6548,547599999.0
2007-06-11 19:45:00,1.6548,1.65485,1.6548,1.6548,668799992.0
2007-06-11 19:50:00,1.6549,1.6549,1.65455,1.65455,1382300004.0
2007-06-11 19:55:00,1.6546,1.6547,1.6542,1.6543,2436939999.0
2007-06-11 20:00:00,1.6543,1.6544,1.6542,1.6544,796800000.0
2007-06-11 20:05:00,1.6544,1.6544,1.654,1.6542,1146500009.0
2007-06-11 20:10:00,1.6542,1.6543,1.65405,1.6541,1783400012.0
2007-06-11 20:15:00,1.6541,1.6543,1.654,1.6543,1365350007.0
2007-06-11 20:20:00,1.6543,1.6543,1.65415,1.6542,1624100002.0
2007-06-11 20:25:00,1.6542,1.6544,1.6542,1.6543,873400006.0
2007-06-11 20:30:00,1.6543,1.6543,1.65361,1.6543,498100005.0
2007-06-11 20:35:00,1.6543,1.6543,1.65392,1.65404,773699997.0
2007-06-11 20:40:00,1.6542,1.6544,1.6541,1.6543,2294992776.0
2007-06-11 20:45:00,1.6543,1.6544,1.65395,1.6541,2161200009.0
2007-06-11 20:50:00,1.6541,1.6543,1.65405,1.6542,761899999.0
2007-06-11 20:55:00,1.6542,1.6542,1.65405,1.6541,2858800000.0
2007-06-11 21:00:00,1.6542,1.6543,1.65405,1.6542,6401599977.0
2007-06-11 21:05:00,1.6542,1.6542,1.654,1.654,1474400013.0
2007-06-11 21:10:00,1.6541,1.6542,1.65395,1.6542,4474400065.0
2007-06-11 21:15:00,1.6541,1.6542,1.654,1.6542,2986300011.0
2007-06-11 21:20:00,1.6542,1.6543,1.65405,1.6542,3192299959.0
2007-06-11 21:25:00,1.6542,1.6542,1.65362,1.6539,2304700013.0
2007-06-11 21:30:00,1.65385,1.6541,1.65327,1.6538,2279700011.0
2007-06-11 21:35:00,1.6538,1.6539,1.6538,1.6538,1215599998.0
2007-06-11 21:40:00,1.6538,1.6539,1.65375,1.65385,470999994.0
2007-06-11 21:45:00,1.6538,1.6539,1.6536,1.6537,1523500006.0
2007-06-11 21:50:00,1.6537,1.6537,1.65345,1.65345,2908199999.0
2007-06-11 21:55:00,1.6535,1.6535,1.65335,1.6535,1269400001.0
2007-06-11 22:00:00,1.6535,1.6538,1.6535,1.6537,970499999.0
2007-06-11 22:05:00,1.6537,1.6537,1.6536,1.6537,1583000005.0
2007-06-11 22:10:00,1.6537,1.654,1.65339,1.654,2067399998.0
2007-06-11 22:15:00,1.654,1.654,1.65395,1.654,160200000.0
2007-06-11 22:20:00,1.654,1.65415,1.65395,1.654,1187199997.0
2007-06-11 22:25:00,1.6541,1.6541,1.6539,1.6541,761800005.0
2007-06-11 22:30:00,1.6541,1.6543,1.6541,1.6543,1260700001.0
2007-06-11 22:35:00,1.6542,1.6543,1.65361,1.6541,767599998.0
2007-06-11 22:40:00,1.6541,1.6541,1.6539,1.654,1880000003.0
2007-06-11 22:45:00,1.654,1.6544,1.654,1.6543,1731000000.0
2007-06-11 22:50:00,1.6543,1.6543,1.65415,1.6543,126400000.0
2007-06-11 22:55:00,1.65401,1.6543,1.6537,1.6537,1886600021.0
2007-06-11 23:00:00,1.6537,1.6541,1.6537,1.6541,751700002.0
2007-06-11 23:05:00,1.6541,1.6541,1.65367,1.654,545900002.0
2007-06-11 23:10:00,1.654,1.6542,1.654,1.6541,642200004.0
2007-06-11 23:15:00,1.6541,1.6541,1.65366,1.65377,468200001.0
2007-06-11 23:20:00,1.6541,1.6541,1.6541,1.6541,62600000.0
2007-06-11 23:25:00,1.6541,1.6541,1.6539,1.6539,438299995.0
2007-06-11 23:30:00,1.6539,1.6542,1.6539,1.6541,1134700001.0
2007-06-11 23:35:00,1.6541,1.6541,1.6537,1.6537,2361899995.0
2007-06-11 23:40:00,1.6537,1.6537,1.6528,1.65345,376400001.0
2007-06-11 23:45:00,1.65334,1.65394,1.65274,1.6536,838400003.0
2007-06-11 23:50:00,1.6532,1.6537,1.65267,1.6537,591500005.0
2007-06-11 23:55:00,1.65346,1.6538,1.65293,1.6538,444200000.0
2007-06-12 00:00:00,1.6538,1.6538,1.65355,1.6536,339899999.0
2007-06-12 00:05:00,1.6536,1.6537,1.6529,1.65332,612099999.0
2007-06-12 00:10:00,1.6537,1.6537,1.65314,1.6537,374700000.0
2007-06-12 00:15:00,1.6537,1.6537,1.6536,1.6536,215000002.0
2007-06-12 00:20:00,1.6536,1.6537,1.6536,1.6537,456600002.0
2007-06-12 00:25:00,1.6537,1.6537,1.6536,1.6537,622199993.0
2007-06-12 00:30:00,1.6534,1.6538,1.65322,1.6538,367500001.0
2007-06-12 00:35:00,1.6538,1.6538,1.6535,1.6536,1074199993.0
2007-06-12 00:40:00,1.6536,1.6536,1.6535,1.6536,501999991.0
2007-06-12 00:45:00,1.6536,1.6536,1.6535,1.6536,725199999.0
2007-06-12 00:50:00,1.6536,1.6536,1.6536,1.6536,160600000.0
2007-06-12 00:55:00,1.6536,1.6536,1.6536,1.6536,76700000.0
2007-06-12 01:00:00,1.6536,1.6537,1.6534,1.6537,1471299998.0
2007-06-12 01:05:00,1.6537,1.6537,1.65271,1.65276,3285100020.0
2007-06-12 01:10:00,1.6536,1.6536,1.65355,1.65355,427799994.0
2007-06-12 01:15:00,1.6536,1.65365,1.65308,1.6536,716400001.0
2007-06-12 01:20:00,1.6536,1.6536,1.6529,1.6536,450800004.0
2007-06-12 01:25:00,1.65355,1.6536,1.65355,1.65355,104000000.0
2007-06-12 01:30:00,1.65319,1.6536,1.6528,1.6534,1006400001.0
2007-06-12 01:35:00,1.6534,1.6534,1.65315,1.65315,3154700009.0
2007-06-12 01:40:00,1.6532,1.6533,1.65315,1.65315,458499999.0
2007-06-12 01:45:00,1.6532,1.6532,1.65257,1.65304,2375500008.0
2007-06-12 01:50:00,1.6526,1.6534,1.6526,1.6533,3669599977.0
2007-06-12 01:55:00,1.6533,1.654,1.6533,1.6538,4767499969.0
2007-06-12 02:00:00,1.6538,1.6539,1.65355,1.6539,1048499998.0
2007-06-12 02:05:00,1.6539,1.6541,1.65385,1.654,4672599973.0
2007-06-12 02:10:00,1.6541,1.6541,1.65395,1.654,3352799992.0
2007-06-12 02:15:00,1.65395,1.6542,1.65385,1.65405,5720800011.0
2007-06-12 02:20:00,1.65405,1.6541,1.65333,1.65341,640799994.0
2007-06-12 02:25:00,1.6541,1.6541,1.6539,1.65395,1143100000.0
2007-06-12 02:30:00,1.65373,1.654,1.65364,1.654,2122899985.0
2007-06-12 02:35:00,1.654,1.6542,1.6539,1.6541,1626999998.0
2007-06-12 02:40:00,1.6541,1.6542,1.65346,1.6542,738199991.0
2007-06-12 02:45:00,1.6541,1.6542,1.65345,1.65365,4178499992.0
2007-06-12 02:50:00,1.65365,1.654,1.6536,1.6537,5863999974.0
2007-06-12 02:55:00,1.6537,1.6539,1.6536,1.6537,6039699865.0
2007-06-12 03:00:00,1.6537,1.654,1.6537,1.6539,2224699990.0
2007-06-12 03:05:00,1.6538,1.6539,1.6537,1.6537,828500005.0
2007-06-12 03:10:00,1.6537,1.6538,1.65365,1.6537,1462499996.0
2007-06-12 03:15:00,1.6538,1.6538,1.6537,1.6538,851100004.0
2007-06-12 03:20:00,1.6538,1.6538,1.6535,1.6537,1253600004.0
2007-06-12 03:25:00,1.6537,1.6538,1.6535,1.6536,905100006.0
2007-06-12 03:30:00,1.6536,1.6536,1.6535,1.6536,917700000.0
2007-06-12 03:35:00,1.6536,1.6537,1.65345,1.65345,539499998.0
2007-06-12 03:40:00,1.6535,1.6536,1.65312,1.65345,1006999999.0
2007-06-12 03:45:00,1.6535,1.6535,1.65335,1.6535,495299997.0
2007-06-12 03:50:00,1.6535,1.6535,1.6533,1.6535,358200004.0
2007-06-12 03:55:00,1.6535,1.6537,1.6534,1.6535,1236699999.0
2007-06-12 04:00:00,1.65355,1.65365,1.65355,1.6536,471799999.0
2007-06-12 04:05:00,1.6536,1.6537,1.65355,1.6537,749500002.0
2007-06-12 04:10:00,1.6537,1.6537,1.65331,1.6536,820099990.0
2007-06-12 04:15:00,1.6536,1.6538,1.65336,1.65342,1240900006.0
2007-06-12 04:20:00,1.6537,1.6538,1.65355,1.6537,398899999.0
2007-06-12 04:25:00,1.6537,1.6537,1.6536,1.6537,189299997.0
2007-06-12 04:30:00,1.6537,1.6537,1.65318,1.65318,1461800004.0
2007-06-12 04:35:00,1.65331,1.6537,1.65331,1.6536,1002499999.0
2007-06-12 04:40:00,1.65317,1.6537,1.65317,1.6536,1258199996.0
2007-06-12 04:45:00,1.6536,1.6537,1.65316,1.6536,395400000.0
2007-06-12 04:50:00,1.6536,1.6537,1.6533,1.65334,523999995.0
2007-06-12 04:55:00,1.6536,1.6538,1.6536,1.65375,675199998.0
2007-06-12 05:00:00,1.65375,1.654,1.65365,1.6537,1683300018.0
2007-06-12 05:05:00,1.6537,1.6538,1.65365,1.6538,616600007.0
2007-06-12 05:10:00,1.6538,1.6541,1.6538,1.65385,1854600005.0
2007-06-12 05:15:00,1.6539,1.6543,1.6539,1.654,1530200009.0
2007-06-12 05:20:00,1.654,1.6541,1.65395,1.6541,2987800013.0
2007-06-12 05:25:00,1.6541,1.6544,1.6539,1.6543,2353699995.0
2007-06-12 05:30:00,1.6543,1.6543,1.654,1.6542,4319699997.0
2007-06-12 05:35:00,1.6543,1.6544,1.65405,1.6542,2040299985.0
2007-06-12 05:40:00,1.6542,1.6543,1.65333,1.65359,3125600012.0
2007-06-12 05:45:00,1.65376,1.6541,1.65376,1.6538,2506000012.0
2007-06-12 05:50:00,1.6539,1.654,1.65322,1.65363,1819799997.0
2007-06-12 05:55:00,1.654,1.6542,1.654,1.6541,940400001.0
2007-06-12 06:00:00,1.6541,1.6542,1.65375,1.65375,1172699986.0
2007-06-12 06:05:00,1.65385,1.654,1.65351,1.654,3498999982.0
2007-06-12 06:10:00,1.65382,1.65405,1.65351,1.65395,1306099986.0
2007-06-12 06:15:00,1.65395,1.65405,1.6538,1.6538,1667100000.0
2007-06-12 06:20:00,1.6538,1.654,1.65345,1.6536,3356899996.0
2007-06-12 06:25:00,1.6536,1.6539,1.6535,1.6539,1721799998.0
2007-06-12 06:30:00,1.6539,1.6539,1.6537,1.6538,1227900005.0
2007-06-12 06:35:00,1.6538,1.6539,1.6536,1.6538,2728199975.0
2007-06-12 06:40:00,1.6538,1.6539,1.65375,1.6538,1895399992.0
2007-06-12 06:45:00,1.6538,1.6538,1.6537,1.6538,1539999987.0
2007-06-12 06:50:00,1.65342,1.6539,1.6534,1.6539,3060699997.0
2007-06-12 06:55:00,1.6539,1.6541,1.6539,1.6539,1296499987.0
2007-06-12 07:00:00,1.6539,1.654,1.6537,1.6538,1559399989.0
2007-06-12 07:05:00,1.6538,1.6542,1.6538,1.6538,2985799991.0
2007-06-12 07:10:00,1.6537,1.6539,1.6536,1.65363,3289399998.0
2007-06-12 07:15:00,1.6539,1.654,1.6538,1.6539,2291500000.0
2007-06-12 07:20:00,1.6539,1.654,1.6538,1.654,2113399989.0
2007-06-12 07:25:00,1.654,1.654,1.65365,1.654,856799992.0
2007-06-12 07:30:00,1.654,1.6541,1.654,1.654,1263200004.0
2007-06-12 07:35:00,1.654,1.6543,1.65395,1.65425,2599799979.0
2007-06-12 07:40:00,1.65425,1.6543,1.6539,1.654,2220100014.0
2007-06-12 07:45:00,1.654,1.6545,1.654,1.6543,2326100016.0
2007-06-12 07:50:00,1.6543,1.6546,1.6543,1.6546,1446500006.0
2007-06-12 07:55:00,1.6546,1.6546,1.6542,1.6542,897299997.0
2007-06-12 08:00:00,1.6542,1.6543,1.6542,1.6543,418900000.0
2007-06-12 08:05:00,1.65425,1.6544,1.6542,1.6544,446800001.0
2007-06-12 08:10:00,1.6544,1.6545,1.65369,1.6544,2335200002.0
2007-06-12 08:15:00,1.6544,1.6545,1.6541,1.6541,2181199994.0
2007-06-12 08:20:00,1.6541,1.6542,1.65385,1.654,2676200004.0
2007-06-12 08:25:00,1.654,1.6545,1.6539,1.6544,3627199991.0
2007-06-12 08:30:00,1.6544,1.6544,1.654,1.6541,1829399998.0
2007-06-12 08:35:00,1.6541,1.65455,1.65405,1.6542,3296800009.0
2007-06-12 08:40:00,1.6542,1.6543,1.6538,1.65415,4678499987.0
2007-06-12 08:45:00,1.6542,1.6543,1.65385,1.6541,2874099996.0
2007-06-12 08:50:00,1.65405,1.6543,1.65405,1.6541,1696999985.0
2007-06-12 08:55:00,1.6541,1.6541,1.65395,1.6541,1048100000.0
2007-06-12 09:00:00,1.6541,1.6542,1.65405,1.65405,2940199969.0
2007-06-12 09:05:00,1.6541,1.6542,1.65405,1.6542,1820299990.0
2007-06-12 09:10:00,1.6541,1.6543,1.6541,1.6541,732800003.0
2007-06-12 09:15:00,1.6541,1.6543,1.6541,1.6542,1289600001.0
2007-06-12 09:20:00,1.6542,1.6546,1.65415,1.65435,1784000000.0
2007-06-12 09:25:00,1.6544,1.6544,1.6542,1.6543,2169399990.0
2007-06-12 09:30:00,1.6543,1.6545,1.65425,1.6544,3446100013.0
2007-06-12 09:35:00,1.6544,1.6549,1.65396,1.6547,3614800014.0
2007-06-12 09:40:00,1.6547,1.655,1.6546,1.6549,5184900009.0
2007-06-12 09:45:00,1.6549,1.6553,1.65485,1.6553,3563100019.0
2007-06-12 09:50:00,1.6554,1.6559,1.65495,1.6557,6000200009.0
2007-06-12 09:55:00,1.6558,1.6558,1.6552,1.6554,4267600010.0
2007-06-12 10:00:00,1.6555,1.6556,1.65525,1.6555,2313400003.0
2007-06-12 10:05:00,1.6555,1.6555,1.65515,1.6554,3845099975.0
2007-06-12 10:10:00,1.6554,1.6554,1.65515,1.65525,3710499988.0
2007-06-12 10:15:00,1.6553,1.65545,1.6552,1.65525,2390700007.0
2007-06-12 10:20:00,1.6553,1.6554,1.65515,1.65535,1741600002.0
2007-06-12 10:25:00,1.65535,1.6555,1.6552,1.6554,7041800000.0
2007-06-12 10:30:00,1.6554,1.6556,1.6553,1.6555,4567700012.0
2007-06-12 10:35:00,1.6556,1.6558,1.65535,1.6555,2675300001.0
2007-06-12 10:40:00,1.6555,1.6557,1.65535,1.6555,2169399989.0
2007-06-12 10:45:00,1.6555,1.6561,1.65545,1.656,3278800007.0
2007-06-12 10:50:00,1.656,1.6563,1.6559,1.6562,3596900003.0
2007-06-12 10:55:00,1.6562,1.6563,1.656,1.656,3024900024.0
2007-06-12 11:00:00,1.656,1.6564,1.656,1.6562,2795600002.0
2007-06-12 11:05:00,1.6563,1.6565,1.65625,1.6564,2153100000.0
2007-06-12 11:10:00,1.6564,1.6564,1.65605,1.6562,5667000056.0
2007-06-12 11:15:00,1.6561,1.65625,1.65595,1.65605,5667900028.0
2007-06-12 11:20:00,1.65605,1.6563,1.656,1.6562,2416700001.0
2007-06-12 11:25:00,1.6562,1.6562,1.6559,1.6559,3840700014.0
2007-06-12 11:30:00,1.6559,1.6562,1.65575,1.656,6760099996.0
2007-06-12 11:35:00,1.6561,1.6562,1.6559,1.656,4755299981.0
2007-06-12 11:40:00,1.656,1.6562,1.656,1.6561,2907999987.0
2007-06-12 11:45:00,1.656,1.656,1.6556,1.6557,1981399980.0
2007-06-12 11:50:00,1.6557,1.6558,1.65555,1.6556,1733200010.0
2007-06-12 11:55:00,1.6556,1.6557,1.6554,1.6556,1529199998.0
2007-06-12 12:00:00,1.6556,1.6558,1.65523,1.6557,805500001.0
2007-06-12 12:05:00,1.6557,1.6561,1.6555,1.6561,4414799972.0
2007-06-12 12:10:00,1.6561,1.6561,1.6555,1.6556,5614400009.0
2007-06-12 12:15:00,1.6556,1.6556,1.65485,1.65485,1970100000.0
2007-06-12 12:20:00,1.65485,1.6551,1.65425,1.65425,3098699988.0
2007-06-12 12:25:00,1.6543,1.6547,1.65425,1.65455,1319900021.0
2007-06-12 12:30:00,1.65455,1.655,1.65455,1.6548,4430299992.0
2007-06-12 12:35:00,1.6548,1.655,1.65465,1.6548,5051799997.0
2007-06-12 12:40:00,1.6548,1.655,1.65475,1.65485,1873900004.0
2007-06-12 12:45:00,1.65485,1.655,1.6547,1.6549,1309500000.0
2007-06-12 12:50:00,1.65495,1.655,1.6548,1.65495,567400002.0
2007-06-12 12:55:00,1.655,1.6554,1.6549,1.6553,3444399989.0
2007-06-12 13:00:00,1.6553,1.6554,1.6551,1.6552,3271199993.0
2007-06-12 13:05:00,1.6553,1.6556,1.65471,1.6554,2944299993.0
2007-06-12 13:10:00,1.6554,1.6555,1.65515,1.6554,2752299987.0
2007-06-12 13:15:00,1.6554,1.6554,1.6548,1.655,2656199992.0
2007-06-12 13:20:00,1.65495,1.6551,1.65475,1.6548,5694899974.0
2007-06-12 13:25:00,1.65475,1.6549,1.6545,1.65465,5679600047.0
2007-06-12 13:30:00,1.6546,1.6548,1.6546,1.65465,2244500011.0
2007-06-12 13:35:00,1.6548,1.6548,1.6546,1.6547,3057600000.0
2007-06-12 13:40:00,1.6548,1.6549,1.65475,1.6549,5751699980.0
2007-06-12 13:45:00,1.65485,1.65505,1.65485,1.6549,4181400017.0
2007-06-12 13:50:00,1.6549,1.65505,1.65485,1.65495,2040599993.0
2007-06-12 13:55:00,1.65495,1.65515,1.6548,1.6551,2340600001.0
2007-06-12 14:00:00,1.655,1.6551,1.6547,1.6551,5930000017.0
2007-06-12 14:05:00,1.6551,1.6557,1.6549,1.65545,6960999969.0
2007-06-12 14:10:00,1.6555,1.65585,1.65545,1.6556,5882699984.0
2007-06-12 14:15:00,1.65555,1.6557,1.6555,1.6557,3286699978.0
2007-06-12 14:20:00,1.6557,1.6557,1.6555,1.6555,2258700002.0
2007-06-12 14:25:00,1.65555,1.65555,1.655,1.65505,3214400007.0
2007-06-12 14:30:00,1.65505,1.6554,1.655,1.6552,3044000002.0
2007-06-12 14:35:00,1.6552,1.6553,1.655,1.655,6239500012.0
2007-06-12 14:40:00,1.655,1.655,1.65475,1.6548,8001299958.0
2007-06-12 14:45:00,1.6549,1.6552,1.6548,1.6549,9839799931.0
2007-06-12 14:50:00,1.6548,1.6552,1.65475,1.6549,6713900012.0
2007-06-12 14:55:00,1.6549,1.65495,1.65465,1.6548,2120399998.0
2007-06-12 15:00:00,1.6548,1.6548,1.65455,1.6548,1750086631.0
2007-06-12 15:05:00,1.6547,1.6548,1.65455,1.6546,3397499998.0
2007-06-12 15:10:00,1.6546,1.6546,1.65435,1.6545,1820499997.0
2007-06-12 15:15:00,1.6545,1.6547,1.6545,1.6545,5186899950.0
2007-06-12 15:20:00,1.6546,1.6546,1.6544,1.6545,9202699881.0
2007-06-12 15:25:00,1.6545,1.6546,1.6543,1.6544,4088200003.0
2007-06-12 15:30:00,1.6544,1.65455,1.65415,1.6542,5330399987.0
2007-06-12 15:35:00,1.6542,1.6544,1.6542,1.6544,2844799998.0
2007-06-12 15:40:00,1.6544,1.6545,1.65425,1.65435,1469899998.0
2007-06-12 15:45:00,1.6544,1.6544,1.65425,1.6543,1279400000.0
2007-06-12 15:50:00,1.6543,1.6543,1.6541,1.6543,2076199996.0
2007-06-12 15:55:00,1.6543,1.6543,1.6537,1.6539,5799202464.0
2007-06-12 16:00:00,1.6539,1.6541,1.6536,1.6538,3687099986.0
2007-06-12 16:05:00,1.6538,1.654,1.65365,1.654,3217499987.0
2007-06-12 16:10:00,1.654,1.6543,1.65395,1.6542,1824600007.0
2007-06-12 16:15:00,1.6542,1.6543,1.6538,1.6538,3677600017.0
2007-06-12 16:20:00,1.6538,1.65425,1.65375,1.654,5358000002.0
2007-06-12 16:25:00,1.654,1.654,1.6535,1.65375,6404599992.0
2007-06-12 16:30:00,1.6538,1.6538,1.6536,1.6537,4204299964.0
2007-06-12 16:35:00,1.6537,1.65405,1.6537,1.654,5120999990.0
2007-06-12 16:40:00,1.6541,1.6542,1.6538,1.6539,5158500031.0
2007-06-12 16:45:00,1.6539,1.654,1.65375,1.654,2824599989.0
2007-06-12 16:50:00,1.654,1.6542,1.6539,1.6541,1605899988.0
2007-06-12 16:55:00,1.6541,1.6545,1.65405,1.6542,6984400011.0
2007-06-12 17:00:00,1.6542,1.6543,1.6539,1.654,5198999992.0
2007-06-12 17:05:00,1.654,1.654,1.6538,1.6539,1177900005.0
2007-06-12 17:10:00,1.6539,1.6542,1.65385,1.6541,3387400008.0
2007-06-12 17:15:00,1.6541,1.6546,1.6541,1.6545,3696600013.0
2007-06-12 17:20:00,1.65445,1.6546,1.6544,1.65455,2510200038.0
2007-06-12 17:25:00,1.6545,1.65475,1.6544,1.65465,2876599986.0
2007-06-12 17:30:00,1.65465,1.65475,1.65435,1.6546,4134899988.0
2007-06-12 17:35:00,1.6546,1.65495,1.65455,1.65485,2805600003.0
2007-06-12 17:40:00,1.65485,1.6549,1.6547,1.6548,2395699986.0
2007-06-12 17:45:00,1.6548,1.6554,1.65465,1.6554,2636299994.0
2007-06-12 17:50:00,1.6554,1.6554,1.6551,1.6554,3252299980.0
2007-06-12 17:55:00,1.6553,1.6555,1.6551,1.6553,4368700020.0
2007-06-12 18:00:00,1.6553,1.6553,1.655,1.6552,4062300031.0
2007-06-12 18:05:00,1.6552,1.6553,1.65515,1.6552,1570999994.0
2007-06-12 18:10:00,1.6552,1.6552,1.655,1.65515,1962399996.0
2007-06-12 18:15:00,1.65515,1.65515,1.65485,1.65505,2539099992.0
2007-06-12 18:20:00,1.65476,1.6556,1.65432,1.65545,4602799994.0
2007-06-12 18:25:00,1.6555,1.6556,1.6553,1.6554,2207799987.0
2007-06-12 18:30:00,1.6554,1.6555,1.65525,1.6553,1456500005.0
2007-06-12 18:35:00,1.6553,1.6554,1.65495,1.6554,5581099973.0
2007-06-12 18:40:00,1.6554,1.6555,1.65525,1.6554,6395099968.0
2007-06-12 18:45:00,1.6555,1.6558,1.65535,1.6555,3145700009.0
2007-06-12 18:50:00,1.6555,1.6557,1.6554,1.6555,1457099994.0
2007-06-12 18:55:00,1.65545,1.6556,1.6553,1.6553,1773400004.0
2007-06-12 19:00:00,1.6553,1.6556,1.6553,1.6554,2194299998.0
2007-06-12 19:05:00,1.6554,1.6554,1.6551,1.6554,4426500007.0
2007-06-12 19:10:00,1.6554,1.6555,1.6553,1.6554,1529499986.0
2007-06-12 19:15:00,1.6554,1.6555,1.65525,1.6555,1861958715.0
2007-06-12 19:20:00,1.65545,1.6558,1.65545,1.6557,1829800003.0
2007-06-12 19:25:00,1.6557,1.6557,1.65515,1.6553,2920700006.0
2007-06-12 19:30:00,1.6553,1.6555,1.65525,1.6553,5830899943.0
2007-06-12 19:35:00,1.6553,1.6553,1.655,1.6552,1933799997.0
2007-06-12 19:40:00,1.6552,1.65535,1.6548,1.6549,1893599962.0
2007-06-12 19:45:00,1.6549,1.6552,1.6548,1.6551,1865000001.0
2007-06-12 19:50:00,1.6552,1.6552,1.65447,1.65475,840999999.0
2007-06-12 19:55:00,1.65482,1.6553,1.65431,1.6552,1413100008.0
2007-06-12 20:00:00,1.6553,1.6556,1.65515,1.6555,1670299999.0
2007-06-12 20:05:00,1.6555,1.6556,1.6554,1.6555,2139400001.0
2007-06-12 20:10:00,1.6555,1.6555,1.65535,1.6555,3269700005.0
2007-06-12 20:15:00,1.6555,1.6556,1.65515,1.6555,4187600021.0
2007-06-12 20:20:00,1.6554,1.6555,1.6552,1.6553,2081099997.0
2007-06-12 20:25:00,1.6553,1.6553,1.6552,1.6553,375800000.0
2007-06-12 20:30:00,1.6553,1.6553,1.65515,1.6552,1447200000.0
2007-06-12 20:35:00,1.6552,1.6554,1.65505,1.6551,1654899987.0
2007-06-12 20:40:00,1.655,1.6551,1.65485,1.6549,4148199995.0
2007-06-12 20:45:00,1.6549,1.6551,1.6547,1.6549,6989599928.0
2007-06-12 20:50:00,1.6548,1.6552,1.6548,1.655,3698899987.0
2007-06-12 20:55:00,1.655,1.6551,1.6547,1.65475,5012300010.0
2007-06-12 21:00:00,1.6547,1.6551,1.6547,1.655,6211099961.0
2007-06-12 21:05:00,1.655,1.6551,1.6545,1.6546,6968500016.0
2007-06-12 21:10:00,1.6546,1.6548,1.6546,1.6548,3088699977.0
2007-06-12 21:15:00,1.6548,1.6548,1.6546,1.6546,1507399994.0
2007-06-12 21:20:00,1.6546,1.6546,1.6544,1.6545,3708099993.0
2007-06-12 21:25:00,1.6545,1.6546,1.6544,1.6545,2207700007.0
2007-06-12 21:30:00,1.6546,1.6546,1.65367,1.6546,475100001.0
2007-06-12 21:35:00,1.6546,1.6547,1.65445,1.6546,1704399992.0
2007-06-12 21:40:00,1.6546,1.6547,1.654,1.654,1701599988.0
2007-06-12 21:45:00,1.654,1.6542,1.6536,1.6536,5842599991.0
2007-06-12 21:50:00,1.6536,1.6541,1.6536,1.654,6947699995.0
2007-06-12 21:55:00,1.654,1.6541,1.6539,1.6541,2544399984.0
2007-06-12 22:00:00,1.654,1.654,1.6533,1.6533,6278300006.0
2007-06-12 22:05:00,1.6533,1.6536,1.6533,1.6535,1971399996.0
2007-06-12 22:10:00,1.6535,1.6538,1.6533,1.65355,4224599995.0
2007-06-12 22:15:00,1.6538,1.6538,1.6534,1.6535,3528499982.0
2007-06-12 22:20:00,1.6535,1.6537,1.6534,1.6536,774299998.0
2007-06-12 22:25:00,1.6536,1.6537,1.65281,1.6536,2549099984.0
2007-06-12 22:30:00,1.6535,1.6537,1.6535,1.6537,1395699982.0
2007-06-12 22:35:00,1.6536,1.6538,1.6532,1.6537,3519700022.0
2007-06-12 22:40:00,1.6538,1.6538,1.6535,1.6535,4417599977.0
2007-06-12 22:45:00,1.6535,1.6537,1.6532,1.6533,1787800001.0
2007-06-12 22:50:00,1.6532,1.6533,1.6529,1.653,1253499999.0
2007-06-12 22:55:00,1.653,1.653,1.6526,1.6528,1247099999.0
2007-06-12 23:00:00,1.6527,1.6527,1.6523,1.6525,935800008.0
2007-06-12 23:05:00,1.6522,1.6526,1.65199,1.6526,778899994.0
2007-06-12 23:10:00,1.6527,1.6528,1.6524,1.6525,1663299998.0
2007-06-12 23:15:00,1.6525,1.6526,1.6524,1.6524,1857199998.0
2007-06-12 23:20:00,1.6524,1.6524,1.652,1.6521,1680400001.0
2007-06-12 23:25:00,1.6522,1.6522,1.6518,1.6521,2029100004.0
2007-06-12 23:30:00,1.6521,1.6522,1.65195,1.6521,1510300026.0
2007-06-12 23:35:00,1.6521,1.6522,1.65195,1.652,1551299993.0
2007-06-12 23:40:00,1.65195,1.652,1.6518,1.6519,1415500008.0
2007-06-12 23:45:00,1.6519,1.6521,1.65155,1.6519,930499995.0
2007-06-12 23:50:00,1.65175,1.65202,1.65149,1.6519,449499999.0
2007-06-12 23:55:00,1.65178,1.6522,1.65125,1.6519,1396000004.0
2007-06-13 00:00:00,1.65185,1.6522,1.6518,1.6521,1455100007.0
2007-06-13 00:05:00,1.6522,1.6524,1.652,1.6523,2450100005.0
2007-06-13 00:10:00,1.6523,1.6523,1.65225,1.6523,451800002.0
2007-06-13 00:15:00,1.65208,1.6524,1.65208,1.6524,1400999993.0
2007-06-13 00:20:00,1.6524,1.6525,1.65164,1.6525,789199995.0
2007-06-13 00:25:00,1.6524,1.6525,1.65225,1.6523,1590799996.0
2007-06-13 00:30:00,1.6524,1.6525,1.6521,1.6523,2400099979.0
2007-06-13 00:35:00,1.6523,1.6524,1.6522,1.6524,3715999950.0
2007-06-13 00:40:00,1.6524,1.6526,1.65235,1.6526,3155799999.0
2007-06-13 00:45:00,1.6526,1.6526,1.6519,1.6524,925699992.0
2007-06-13 00:50:00,1.6524,1.6526,1.65217,1.6525,1497699992.0
2007-06-13 00:55:00,1.6525,1.6525,1.6523,1.6523,1816099976.0
2007-06-13 01:00:00,1.6523,1.6525,1.65196,1.6524,4321799918.0
2007-06-13 01:05:00,1.6524,1.6525,1.6523,1.6523,1413199993.0
2007-06-13 01:10:00,1.6523,1.6524,1.65212,1.65227,1794899988.0
2007-06-13 01:15:00,1.65235,1.6524,1.6523,1.6524,1518699983.0
2007-06-13 01:20:00,1.6524,1.6524,1.65215,1.6522,1895699981.0
2007-06-13 01:25:00,1.65193,1.6523,1.65193,1.6523,1504399979.0
2007-06-13 01:30:00,1.6523,1.6523,1.65215,1.6522,3234499892.0
2007-06-13 01:35:00,1.6522,1.6522,1.6521,1.65215,1694800000.0
2007-06-13 01:40:00,1.6522,1.6522,1.6521,1.6522,787099991.0
2007-06-13 01:45:00,1.6522,1.6522,1.65215,1.6522,539299976.0
2007-06-13 01:50:00,1.6522,1.6522,1.6521,1.6521,679899989.0
2007-06-13 01:55:00,1.6521,1.6523,1.65152,1.6522,2146599980.0
2007-06-13 02:00:00,1.6522,1.6528,1.6522,1.6526,6183899991.0
2007-06-13 02:05:00,1.6526,1.6527,1.6524,1.6525,7230900123.0
2007-06-13 02:10:00,1.6525,1.6527,1.6524,1.6524,6324600091.0
2007-06-13 02:15:00,1.6524,1.6525,1.65235,1.6524,1392000001.0
2007-06-13 02:20:00,1.6524,1.6526,1.65235,1.6525,1075799996.0
2007-06-13 02:25:00,1.6525,1.6527,1.65235,1.6526,5584399986.0
2007-06-13 02:30:00,1.6526,1.6527,1.6524,1.6525,5150499944.0
2007-06-13 02:35:00,1.6525,1.6526,1.6521,1.6524,5088900004.0
2007-06-13 02:40:00,1.6524,1.6526,1.65225,1.6525,4333900007.0
2007-06-13 02:45:00,1.6525,1.6527,1.6524,1.6527,3796799960.0
2007-06-13 02:50:00,1.6527,1.653,1.65265,1.6529,3716600029.0
2007-06-13 02:55:00,1.6529,1.6529,1.6527,1.6529,6486799963.0
2007-06-13 03:00:00,1.6529,1.6529,1.6529,1.6529,1554500014.0
2007-06-13 03:05:00,1.65285,1.65285,1.6521,1.6528,4480699995.0
2007-06-13 03:10:00,1.6528,1.6532,1.65275,1.65305,2534599982.0
2007-06-13 03:15:00,1.65305,1.6532,1.65305,1.6531,2128399960.0
2007-06-13 03:20:00,1.6531,1.6532,1.6527,1.65275,2895099981.0
2007-06-13 03:25:00,1.65275,1.6529,1.65275,1.6528,423400000.0
2007-06-13 03:30:00,1.6528,1.6531,1.6528,1.6531,2712300026.0
2007-06-13 03:35:00,1.65305,1.6533,1.65295,1.65325,1646599996.0
2007-06-13 03:40:00,1.6532,1.6533,1.653,1.6532,1393600000.0
2007-06-13 03:45:00,1.6532,1.6534,1.65305,1.6533,4926000003.0
2007-06-13 03:50:00,1.6533,1.6533,1.653,1.6533,2200299997.0
2007-06-13 03:55:00,1.6533,1.6533,1.6532,1.6532,581300001.0
2007-06-13 04:00:00,1.6533,1.6533,1.65305,1.6533,1964299993.0
2007-06-13 04:05:00,1.6533,1.6533,1.65305,1.6533,1391400009.0
2007-06-13 04:10:00,1.6533,1.6533,1.65305,1.6531,2739899931.0
2007-06-13 04:15:00,1.6531,1.6531,1.65231,1.653,1690499966.0
2007-06-13 04:20:00,1.65295,1.6532,1.65242,1.6532,1175799997.0
2007-06-13 04:25:00,1.6532,1.6534,1.653,1.6531,1997999990.0
2007-06-13 04:30:00,1.6531,1.6537,1.65283,1.6536,3730299996.0
2007-06-13 04:35:00,1.6535,1.6537,1.6531,1.6531,3603999996.0
2007-06-13 04:40:00,1.6533,1.6534,1.65301,1.65323,1445000004.0
2007-06-13 04:45:00,1.6534,1.6534,1.6532,1.6532,659099499.0
2007-06-13 04:50:00,1.6532,1.6532,1.6526,1.65285,611299750.0
2007-06-13 04:55:00,1.6532,1.6532,1.65216,1.6532,619298302.0
2007-06-13 05:00:00,1.6532,1.6534,1.653,1.6531,3261299996.0
2007-06-13 05:05:00,1.6531,1.6534,1.6523,1.65277,2627149995.0
2007-06-13 05:10:00,1.6532,1.6532,1.6531,1.6532,790649996.0
2007-06-13 05:15:00,1.65325,1.6533,1.65256,1.653,1878799990.0
2007-06-13 05:20:00,1.6529,1.653,1.6529,1.6529,1107350004.0
2007-06-13 05:25:00,1.6529,1.653,1.6528,1.6528,3739000016.0
2007-06-13 05:30:00,1.6528,1.6532,1.65227,1.653,1849099999.0
2007-06-13 05:35:00,1.653,1.6531,1.65275,1.6531,2152300007.0
2007-06-13 05:40:00,1.653,1.6533,1.653,1.6531,2158099991.0
2007-06-13 05:45:00,1.6531,1.6531,1.65263,1.65282,2544199989.0
2007-06-13 05:50:00,1.6531,1.6532,1.65274,1.65282,1452500002.0
2007-06-13 05:55:00,1.6532,1.6535,1.6532,1.6535,2445600004.0
2007-06-13 06:00:00,1.6535,1.6537,1.6534,1.6536,2666399997.0
2007-06-13 06:05:00,1.6535,1.6537,1.653,1.6534,5264000019.0
2007-06-13 06:10:00,1.6535,1.654,1.6534,1.654,4800400027.0
2007-06-13 06:15:00,1.654,1.6543,1.6534,1.6536,7870899996.0
2007-06-13 06:20:00,1.6536,1.6543,1.6534,1.6541,5163799986.0
2007-06-13 06:25:00,1.65405,1.6545,1.654,1.6541,5925899981.0
2007-06-13 06:30:00,1.6541,1.6541,1.6535,1.654,4282799983.0
2007-06-13 06:35:00,1.6541,1.6544,1.654,1.6542,3118000012.0
2007-06-13 06:40:00,1.6542,1.6542,1.6539,1.654,3512900005.0
2007-06-13 06:45:00,1.6541,1.6544,1.6539,1.6542,3376300009.0
2007-06-13 06:50:00,1.6542,1.6543,1.654,1.6543,2909400005.0
2007-06-13 06:55:00,1.65404,1.6544,1.65396,1.6543,3842000004.0
2007-06-13 07:00:00,1.6543,1.6544,1.65415,1.6542,1383400025.0
2007-06-13 07:05:00,1.6542,1.6544,1.65415,1.65425,2308899992.0
2007-06-13 07:10:00,1.6543,1.6543,1.65415,1.65415,2526599970.0
2007-06-13 07:15:00,1.6542,1.6543,1.654,1.6543,1549899996.0
2007-06-13 07:20:00,1.6543,1.6544,1.6542,1.65435,539300001.0
2007-06-13 07:25:00,1.6544,1.6545,1.65425,1.6545,1280300005.0
2007-06-13 07:30:00,1.6545,1.6546,1.6544,1.65445,1592500014.0
2007-06-13 07:35:00,1.6545,1.6547,1.6545,1.6545,1361800006.0
2007-06-13 07:40:00,1.6545,1.6551,1.65445,1.6549,4038300014.0
2007-06-13 07:45:00,1.6549,1.655,1.6545,1.6546,4315199994.0
2007-06-13 07:50:00,1.6546,1.6549,1.6544,1.65485,1891599984.0
2007-06-13 07:55:00,1.6548,1.6549,1.6544,1.6549,3181300007.0
2007-06-13 08:00:00,1.6549,1.6553,1.6548,1.65495,1807600014.0
2007-06-13 08:05:00,1.655,1.655,1.6542,1.65465,4358150003.0
2007-06-13 08:10:00,1.6549,1.6549,1.65405,1.65405,5504899988.0
2007-06-13 08:15:00,1.65405,1.6543,1.6538,1.6542,1267599985.0
2007-06-13 08:20:00,1.6542,1.6542,1.65395,1.654,2309200011.0
2007-06-13 08:25:00,1.654,1.6543,1.6537,1.6542,3886600007.0
2007-06-13 08:30:00,1.6542,1.6545,1.6541,1.6544,3023400028.0
2007-06-13 08:35:00,1.6545,1.6549,1.6545,1.6547,6089099997.0
2007-06-13 08:40:00,1.6547,1.6551,1.6546,1.6548,2357099992.0
2007-06-13 08:45:00,1.6548,1.6551,1.6545,1.6545,2100099997.0
2007-06-13 08:50:00,1.6545,1.6545,1.6542,1.6542,3583900023.0
2007-06-13 08:55:00,1.6543,1.6545,1.65415,1.6545,3643000009.0
2007-06-13 09:00:00,1.6545,1.65465,1.6543,1.65465,1785900020.0
2007-06-13 09:05:00,1.65465,1.6547,1.65425,1.6544,4588200024.0
2007-06-13 09:10:00,1.6544,1.6546,1.6543,1.65455,6134200010.0
2007-06-13 09:15:00,1.65455,1.65455,1.6536,1.6538,7150000009.0
2007-06-13 09:20:00,1.65375,1.6539,1.6536,1.6537,2311599991.0
2007-06-13 09:25:00,1.6537,1.6537,1.6533,1.65345,2899799986.0
2007-06-13 09:30:00,1.6535,1.6538,1.65345,1.6536,2484999990.0
2007-06-13 09:35:00,1.6536,1.6538,1.65335,1.6535,7605899950.0
2007-06-13 09:40:00,1.6535,1.6537,1.6531,1.6534,6759799990.0
2007-06-13 09:45:00,1.6535,1.6535,1.6527,1.6527,5092699971.0
2007-06-13 09:50:00,1.6524,1.653,1.6523,1.65285,3025500001.0
2007-06-13 09:55:00,1.65285,1.6531,1.65285,1.653,7066600038.0
2007-06-13 10:00:00,1.653,1.6533,1.6529,1.6532,4690900034.0
2007-06-13 10:05:00,1.6532,1.6534,1.6531,1.6532,1227799999.0
2007-06-13 10:10:00,1.6532,1.6533,1.6531,1.6531,1869099995.0
2007-06-13 10:15:00,1.6531,1.6533,1.6531,1.6532,1529499996.0
2007-06-13 10:20:00,1.6532,1.6533,1.653,1.6533,2501799986.0
2007-06-13 10:25:00,1.6533,1.6534,1.6531,1.6533,2677299992.0
2007-06-13 10:30:00,1.6533,1.6534,1.65315,1.6533,1319700000.0
2007-06-13 10:35:00,1.6533,1.6536,1.6532,1.6534,5745199943.0
2007-06-13 10:40:00,1.6535,1.6535,1.653,1.653,5147799995.0
2007-06-13 10:45:00,1.653,1.6531,1.6527,1.65275,8840399994.0
2007-06-13 10:50:00,1.65275,1.6531,1.65275,1.653,3590699986.0
2007-06-13 10:55:00,1.653,1.6532,1.6529,1.653,2172800000.0
2007-06-13 11:00:00,1.65295,1.6535,1.65295,1.653,6976599989.0
2007-06-13 11:05:00,1.653,1.6533,1.6529,1.6533,4560299983.0
2007-06-13 11:10:00,1.6532,1.6535,1.6529,1.65315,3619699992.0
2007-06-13 11:15:00,1.65315,1.6536,1.65305,1.6534,3442700009.0
2007-06-13 11:20:00,1.6534,1.6537,1.6531,1.6537,5021500042.0
2007-06-13 11:25:00,1.6536,1.6539,1.6535,1.6538,5797799988.0
2007-06-13 11:30:00,1.6538,1.6541,1.6537,1.6537,2815000014.0
2007-06-13 11:35:00,1.6537,1.6538,1.65355,1.6537,1211300004.0
2007-06-13 11:40:00,1.6537,1.6538,1.65355,1.6537,2102600017.0
2007-06-13 11:45:00,1.65365,1.6538,1.6535,1.65365,3831199992.0
2007-06-13 11:50:00,1.6538,1.6538,1.6536,1.65375,3250699977.0
2007-06-13 11:55:00,1.6538,1.6539,1.653,1.6531,4548400004.0
2007-06-13 12:00:00,1.6531,1.6533,1.65255,1.65285,8047799968.0
2007-06-13 12:05:00,1.65285,1.6529,1.65245,1.6526,4626999984.0
2007-06-13 12:10:00,1.6526,1.6531,1.65255,1.6529,5429200001.0
2007-06-13 12:15:00,1.6529,1.6535,1.65285,1.6532,4353700017.0
2007-06-13 12:20:00,1.6532,1.654,1.65315,1.6537,7073099979.0
2007-06-13 12:25:00,1.6537,1.6539,1.65345,1.6536,2049400006.0
2007-06-13 12:30:00,1.6536,1.654,1.6536,1.6537,2606500006.0
2007-06-13 12:35:00,1.6537,1.6539,1.6537,1.6539,1251800012.0
2007-06-13 12:40:00,1.6539,1.6543,1.6539,1.6542,1745199995.0
2007-06-13 12:45:00,1.6542,1.6544,1.6541,1.6542,1323099997.0
2007-06-13 12:50:00,1.6542,1.6548,1.65405,1.6545,3540799970.0
2007-06-13 12:55:00,1.6545,1.6546,1.6543,1.6544,5486100001.0
2007-06-13 13:00:00,1.6543,1.6546,1.6542,1.6544,4716500005.0
2007-06-13 13:05:00,1.6544,1.6545,1.65395,1.654,4548699989.0
2007-06-13 13:10:00,1.654,1.6545,1.6539,1.6542,8923899991.0
2007-06-13 13:15:00,1.6543,1.6543,1.6538,1.654,5943000000.0
2007-06-13 13:20:00,1.65395,1.654,1.6535,1.6538,4322399962.0
2007-06-13 13:25:00,1.6537,1.6541,1.6536,1.6537,2579600023.0
2007-06-13 13:30:00,1.6538,1.6543,1.6535,1.6543,7873399991.0
2007-06-13 13:35:00,1.6541,1.6542,1.65375,1.65385,3498400005.0
2007-06-13 13:40:00,1.6539,1.6539,1.65375,1.65385,3949899979.0
2007-06-13 13:45:00,1.65385,1.6539,1.6535,1.6538,7038999986.0
2007-06-13 13:50:00,1.6538,1.6539,1.6537,1.6538,2041499984.0
2007-06-13 13:55:00,1.6538,1.6538,1.6536,1.6536,2193099980.0
2007-06-13 14:00:00,1.6535,1.6537,1.65325,1.6536,4448199967.0
2007-06-13 14:05:00,1.6537,1.6539,1.6533,1.65335,4371999980.0
2007-06-13 14:10:00,1.65335,1.6537,1.65325,1.6533,5672099964.0
2007-06-13 14:15:00,1.65315,1.6534,1.65295,1.6532,5378700027.0
2007-06-13 14:20:00,1.6534,1.6537,1.6532,1.6534,9191799954.0
2007-06-13 14:25:00,1.6534,1.6535,1.6531,1.6533,4950300015.0
2007-06-13 14:30:00,1.653,1.6533,1.65295,1.6532,5337599993.0
2007-06-13 14:35:00,1.6532,1.6536,1.65305,1.6535,4609499993.0
2007-06-13 14:40:00,1.6534,1.654,1.65335,1.65395,7285599962.0
2007-06-13 14:45:00,1.65395,1.6548,1.65385,1.6541,8051199999.0
2007-06-13 14:50:00,1.6541,1.6545,1.6538,1.6542,9058700079.0
2007-06-13 14:55:00,1.6542,1.6548,1.6539,1.654,6651400009.0
2007-06-13 15:00:00,1.6541,1.6541,1.65375,1.6538,5385199991.0
2007-06-13 15:05:00,1.6538,1.6542,1.65375,1.65385,6739099985.0
2007-06-13 15:10:00,1.65385,1.6539,1.6534,1.6538,5803199982.0
2007-06-13 15:15:00,1.6538,1.6538,1.6535,1.6537,4708599967.0
2007-06-13 15:20:00,1.6537,1.6538,1.6536,1.65365,6620200035.0
2007-06-13 15:25:00,1.65365,1.6538,1.6536,1.6537,6571200015.0
2007-06-13 15:30:00,1.6537,1.654,1.65355,1.65395,2362700001.0
2007-06-13 15:35:00,1.654,1.654,1.65375,1.6538,2908499966.0
2007-06-13 15:40:00,1.6538,1.654,1.65375,1.654,3987499998.0
2007-06-13 15:45:00,1.65395,1.6545,1.6539,1.654,5994700037.0
2007-06-13 15:50:00,1.654,1.6542,1.6538,1.6539,6382000006.0
2007-06-13 15:55:00,1.65385,1.6539,1.6534,1.6535,4216899972.0
2007-06-13 16:00:00,1.6535,1.6537,1.6533,1.65355,4840800026.0
2007-06-13 16:05:00,1.65355,1.65355,1.65315,1.6534,5449099993.0
2007-06-13 16:10:00,1.6534,1.6537,1.65325,1.6536,5485699992.0
2007-06-13 16:15:00,1.6536,1.6542,1.65345,1.6538,5902400005.0
2007-06-13 16:20:00,1.6538,1.6544,1.6538,1.6544,8477700012.0
2007-06-13 16:25:00,1.6544,1.6546,1.6543,1.65435,3890899997.0
2007-06-13 16:30:00,1.65435,1.6544,1.6542,1.6542,6557099998.0
2007-06-13 16:35:00,1.6541,1.6545,1.6541,1.6543,9336500060.0
2007-06-13 16:40:00,1.6543,1.6544,1.6541,1.6542,4463800001.0
2007-06-13 16:45:00,1.6542,1.6543,1.654,1.6542,3864099995.0
2007-06-13 16:50:00,1.6541,1.6548,1.6541,1.6547,8722199967.0
2007-06-13 16:55:00,1.6547,1.6548,1.65455,1.6546,2983199986.0
2007-06-13 17:00:00,1.6546,1.6548,1.6544,1.65455,4748699989.0
2007-06-13 17:05:00,1.6547,1.6549,1.6545,1.6548,7666900032.0
2007-06-13 17:10:00,1.6548,1.6549,1.6545,1.6547,4834899981.0
2007-06-13 17:15:00,1.6548,1.6548,1.65435,1.65455,6840177989.0
2007-06-13 17:20:00,1.6546,1.6548,1.6545,1.6545,5737000018.0
2007-06-13 17:25:00,1.6545,1.6548,1.6544,1.6548,3046900013.0
2007-06-13 17:30:00,1.6548,1.6548,1.65445,1.6546,4298200004.0
2007-06-13 17:35:00,1.6547,1.6547,1.6544,1.6545,8514399941.0
2007-06-13 17:40:00,1.6544,1.6546,1.6543,1.6545,6921400000.0
2007-06-13 17:45:00,1.6547,1.6547,1.6545,1.65465,4736999987.0
2007-06-13 17:50:00,1.6547,1.6548,1.6545,1.6547,1766199991.0
2007-06-13 17:55:00,1.6547,1.6548,1.6546,1.6547,1447899994.0
2007-06-13 18:00:00,1.6547,1.6548,1.6547,1.6547,1290299989.0
2007-06-13 18:05:00,1.6547,1.6548,1.65465,1.6547,1148300000.0
2007-06-13 18:10:00,1.6547,1.6552,1.65465,1.65495,2700499987.0
2007-06-13 18:15:00,1.655,1.6552,1.6548,1.65495,6540000003.0
2007-06-13 18:20:00,1.655,1.6557,1.65495,1.6554,3371199978.0
2007-06-13 18:25:00,1.6554,1.6555,1.655,1.6552,1248700001.0
2007-06-13 18:30:00,1.65515,1.6556,1.65515,1.6555,2887400007.0
2007-06-13 18:35:00,1.6555,1.6556,1.6552,1.6553,3755899993.0
2007-06-13 18:40:00,1.6553,1.6557,1.6553,1.6557,2449900002.0
2007-06-13 18:45:00,1.6557,1.6557,1.6555,1.6556,804999996.0
2007-06-13 18:50:00,1.6556,1.6557,1.65545,1.6555,1942999989.0
2007-06-13 18:55:00,1.65538,1.6556,1.65471,1.6553,2832500003.0
2007-06-13 19:00:00,1.6553,1.6553,1.6547,1.6548,6217999996.0
2007-06-13 19:05:00,1.6548,1.655,1.6547,1.6547,3570499976.0
2007-06-13 19:10:00,1.6547,1.6547,1.65387,1.65455,4781600010.0
2007-06-13 19:15:00,1.6546,1.6547,1.6544,1.6546,3643899993.0
2007-06-13 19:20:00,1.6546,1.655,1.6546,1.6547,2012700010.0
2007-06-13 19:25:00,1.6547,1.65475,1.65405,1.65435,3503299998.0
2007-06-13 19:30:00,1.6543,1.6544,1.6542,1.6543,2586899994.0
2007-06-13 19:35:00,1.6543,1.65445,1.6542,1.6543,5754699972.0
2007-06-13 19:40:00,1.6544,1.6547,1.6544,1.6547,4582999998.0
2007-06-13 19:45:00,1.6547,1.6547,1.6545,1.65455,5205100005.0
2007-06-13 19:50:00,1.6546,1.6551,1.65455,1.6551,3943400029.0
2007-06-13 19:55:00,1.6551,1.6551,1.6546,1.6547,8967300011.0
2007-06-13 20:00:00,1.6546,1.6553,1.6546,1.6551,7191599943.0
2007-06-13 20:05:00,1.655,1.6553,1.6548,1.6552,5558199930.0
2007-06-13 20:10:00,1.655,1.6554,1.65493,1.65509,3708899997.0
2007-06-13 20:15:00,1.6553,1.6553,1.65495,1.6551,6636299985.0
2007-06-13 20:20:00,1.655,1.6552,1.655,1.6552,5478200021.0
2007-06-13 20:25:00,1.6552,1.6552,1.655,1.6551,5744699974.0
2007-06-13 20:30:00,1.6551,1.6553,1.6549,1.6551,2830500014.0
2007-06-13 20:35:00,1.6551,1.6552,1.655,1.6551,2332599998.0
2007-06-13 20:40:00,1.6551,1.6552,1.655,1.6551,1362800004.0
2007-06-13 20:45:00,1.6551,1.6556,1.6549,1.6555,5757699971.0
2007-06-13 20:50:00,1.6556,1.6556,1.6551,1.6552,9151899975.0
2007-06-13 20:55:00,1.6552,1.6556,1.6551,1.6553,7821499991.0
2007-06-13 21:00:00,1.6555,1.6556,1.6552,1.6553,5884600099.0
2007-06-13 21:05:00,1.6553,1.6558,1.6553,1.6557,5994500050.0
2007-06-13 21:10:00,1.65565,1.6557,1.6554,1.65545,3481899944.0
2007-06-13 21:15:00,1.6554,1.6556,1.65535,1.6554,3744099982.0
2007-06-13 21:20:00,1.6554,1.6555,1.6554,1.6554,2355900006.0
2007-06-13 21:25:00,1.6554,1.6554,1.6553,1.6554,969500005.0
2007-06-13 21:30:00,1.6554,1.6555,1.6553,1.6555,3350999988.0
2007-06-13 21:35:00,1.6556,1.6564,1.6555,1.6561,9028099999.0
2007-06-13 21:40:00,1.6561,1.6564,1.656,1.6564,4991199981.0
2007-06-13 21:45:00,1.6564,1.6576,1.6563,1.6573,5886799987.0
2007-06-13 21:50:00,1.6573,1.6573,1.6569,1.657,4889899973.0
2007-06-13 21:55:00,1.65705,1.6572,1.6569,1.657,3051800002.0
2007-06-13 22:00:00,1.6571,1.6573,1.6569,1.6573,1630199994.0
2007-06-13 22:05:00,1.6572,1.6573,1.6567,1.65675,2426799975.0
2007-06-13 22:10:00,1.6568,1.657,1.6566,1.6568,3872699989.0
2007-06-13 22:15:00,1.6568,1.6569,1.6565,1.6568,2232799991.0
2007-06-13 22:20:00,1.6568,1.6568,1.65665,1.6567,643999999.0
2007-06-13 22:25:00,1.6567,1.6568,1.65665,1.6567,1596499993.0
2007-06-13 22:30:00,1.65665,1.6568,1.6566,1.6566,1267699999.0
2007-06-13 22:35:00,1.6566,1.6567,1.6565,1.6567,1444100009.0
2007-06-13 22:40:00,1.6566,1.6567,1.6565,1.6567,1032200002.0
2007-06-13 22:45:00,1.6567,1.6568,1.6566,1.6567,1129700003.0
2007-06-13 22:50:00,1.6567,1.6568,1.6566,1.6566,1173499991.0
2007-06-13 22:55:00,1.6566,1.6567,1.6564,1.6565,2118499989.0
2007-06-13 23:00:00,1.6565,1.6566,1.6563,1.6564,457600006.0
2007-06-13 23:05:00,1.6564,1.6564,1.6562,1.6563,861399997.0
2007-06-13 23:10:00,1.6563,1.6563,1.6555,1.6558,2471299998.0
2007-06-13 23:15:00,1.6558,1.656,1.6557,1.656,1604700011.0
2007-06-13 23:20:00,1.65597,1.656,1.6551,1.6557,2008799990.0
2007-06-13 23:25:00,1.6557,1.6557,1.6554,1.6556,1634200013.0
2007-06-13 23:30:00,1.6556,1.6557,1.6555,1.6557,525200000.0
2007-06-13 23:35:00,1.6557,1.6559,1.65508,1.6557,608700002.0
2007-06-13 23:40:00,1.6557,1.6561,1.65513,1.6559,1223899996.0
2007-06-13 23:45:00,1.656,1.6566,1.656,1.6563,1663700003.0
2007-06-13 23:50:00,1.6563,1.6565,1.65595,1.6564,1059300002.0
2007-06-13 23:55:00,1.6564,1.6564,1.6562,1.6562,938199996.0
2007-06-14 00:00:00,1.6562,1.6562,1.65543,1.6562,1024400017.0
2007-06-14 00:05:00,1.6562,1.6562,1.65615,1.6562,302400001.0
2007-06-14 00:10:00,1.65595,1.6563,1.65557,1.65578,646200001.0
2007-06-14 00:15:00,1.6562,1.6563,1.6562,1.6562,296800005.0
2007-06-14 00:20:00,1.6562,1.6562,1.65563,1.65592,751299995.0
2007-06-14 00:25:00,1.65607,1.6562,1.65598,1.6562,614299999.0
2007-06-14 00:30:00,1.6562,1.6562,1.6561,1.6562,1053599998.0
2007-06-14 00:35:00,1.6562,1.6562,1.65575,1.65585,2660400008.0
2007-06-14 00:40:00,1.6559,1.656,1.65585,1.656,525500002.0
2007-06-14 00:45:00,1.6559,1.656,1.6558,1.6559,2400999970.0
2007-06-14 00:50:00,1.6559,1.6559,1.6558,1.6559,976599990.0
2007-06-14 00:55:00,1.6559,1.6559,1.65548,1.6558,249500000.0
2007-06-14 01:00:00,1.6558,1.656,1.6558,1.6559,605700007.0
2007-06-14 01:05:00,1.6559,1.6559,1.6557,1.6558,1633000027.0
2007-06-14 01:10:00,1.6558,1.6558,1.65575,1.6558,1592699964.0
2007-06-14 01:15:00,1.6558,1.656,1.6558,1.656,765599993.0
2007-06-14 01:20:00,1.6559,1.65615,1.6557,1.656,1730799982.0
2007-06-14 01:25:00,1.656,1.6562,1.65585,1.6562,2955600009.0
2007-06-14 01:30:00,1.6562,1.6563,1.6559,1.6562,2769099989.0
2007-06-14 01:35:00,1.6562,1.6563,1.6562,1.6562,913600001.0
2007-06-14 01:40:00,1.6562,1.6564,1.6562,1.6563,1559199966.0
2007-06-14 01:45:00,1.65611,1.6563,1.65553,1.6563,2674499998.0
2007-06-14 01:50:00,1.6563,1.6563,1.6563,1.6563,384000000.0
2007-06-14 01:55:00,1.6563,1.6563,1.65553,1.6562,736700002.0
2007-06-14 02:00:00,1.6562,1.6562,1.65561,1.6562,1114699989.0
2007-06-14 02:05:00,1.6562,1.6564,1.656,1.6564,2372200009.0
2007-06-14 02:10:00,1.6564,1.6565,1.65604,1.6565,1611499998.0
2007-06-14 02:15:00,1.6566,1.6566,1.6563,1.6566,835199990.0
2007-06-14 02:20:00,1.65592,1.6566,1.6559,1.6564,1431000009.0
2007-06-14 02:25:00,1.6564,1.6564,1.656,1.6562,2218600016.0
2007-06-14 02:30:00,1.6562,1.6562,1.6557,1.6558,945999999.0
2007-06-14 02:35:00,1.6558,1.656,1.6556,1.656,1245999991.0
2007-06-14 02:40:00,1.65528,1.656,1.65528,1.656,1400099988.0
2007-06-14 02:45:00,1.656,1.656,1.65556,1.6559,1307999998.0
2007-06-14 02:50:00,1.656,1.656,1.6559,1.656,2981200000.0
2007-06-14 02:55:00,1.656,1.656,1.6558,1.6559,2063599972.0
2007-06-14 03:00:00,1.656,1.6561,1.6559,1.656,1159000000.0
2007-06-14 03:05:00,1.656,1.6561,1.6558,1.6559,822299988.0
2007-06-14 03:10:00,1.6559,1.656,1.65557,1.656,1948499975.0
2007-06-14 03:15:00,1.656,1.6561,1.6559,1.656,708900002.0
2007-06-14 03:20:00,1.656,1.6561,1.65562,1.656,1142199984.0
2007-06-14 03:25:00,1.656,1.656,1.656,1.656,485599997.0
2007-06-14 03:30:00,1.656,1.6561,1.656,1.6561,1564599976.0
2007-06-14 03:35:00,1.6561,1.6561,1.65595,1.656,696900003.0
2007-06-14 03:40:00,1.656,1.656,1.65565,1.6557,1369799978.0
2007-06-14 03:45:00,1.65533,1.6559,1.65495,1.6557,1342999965.0
2007-06-14 03:50:00,1.6557,1.6559,1.65565,1.6558,1475399978.0
2007-06-14 03:55:00,1.6557,1.6558,1.65565,1.6557,840600012.0
2007-06-14 04:00:00,1.6557,1.6557,1.65565,1.6557,641600009.0
2007-06-14 04:05:00,1.6557,1.6557,1.65565,1.6557,516799986.0
2007-06-14 04:10:00,1.6557,1.6557,1.65565,1.6557,552799980.0
2007-06-14 04:15:00,1.6557,1.6557,1.65493,1.6557,874299992.0
2007-06-14 04:20:00,1.6557,1.6562,1.6557,1.6561,1473600005.0
2007-06-14 04:25:00,1.6561,1.6564,1.65566,1.6563,1356799995.0
2007-06-14 04:30:00,1.6563,1.6564,1.65551,1.6562,3523499994.0
2007-06-14 04:35:00,1.6562,1.6562,1.65549,1.6558,2255399989.0
2007-06-14 04:40:00,1.6558,1.6559,1.6557,1.65575,792799994.0
2007-06-14 04:45:00,1.65575,1.65575,1.655,1.65533,391999999.0
2007-06-14 04:50:00,1.6557,1.6559,1.65517,1.6558,379900001.0
2007-06-14 04:55:00,1.6558,1.6559,1.6554,1.6555,1288499997.0
2007-06-14 05:00:00,1.6555,1.6556,1.6554,1.6555,1087699978.0
2007-06-14 05:05:00,1.6555,1.6557,1.6554,1.6557,1232899990.0
2007-06-14 05:10:00,1.6557,1.6558,1.6554,1.6557,4892600012.0
2007-06-14 05:15:00,1.6557,1.6557,1.65499,1.65565,2847700005.0
2007-06-14 05:20:00,1.65549,1.6557,1.65502,1.6556,2428500017.0
2007-06-14 05:25:00,1.6556,1.6556,1.6554,1.6556,1097199987.0
2007-06-14 05:30:00,1.6556,1.6556,1.6555,1.6556,246199999.0
2007-06-14 05:35:00,1.6556,1.6556,1.65487,1.65491,674699998.0
2007-06-14 05:40:00,1.6555,1.6556,1.65545,1.6555,592600005.0
2007-06-14 05:45:00,1.6555,1.6557,1.6555,1.6557,636199999.0
2007-06-14 05:50:00,1.6557,1.6557,1.65484,1.65523,1142599994.0
2007-06-14 05:55:00,1.6556,1.6557,1.65484,1.65535,1721799994.0
2007-06-14 06:00:00,1.6556,1.6556,1.6556,1.6556,236000000.0
2007-06-14 06:05:00,1.6556,1.6557,1.6555,1.6555,1549000001.0
2007-06-14 06:10:00,1.6557,1.6557,1.6555,1.6556,244800000.0
2007-06-14 06:15:00,1.6556,1.6556,1.65535,1.6555,1061799994.0
2007-06-14 06:20:00,1.65535,1.6555,1.65504,1.6553,680799999.0
2007-06-14 06:25:00,1.6553,1.6555,1.6552,1.6554,828299994.0
2007-06-14 06:30:00,1.6554,1.6554,1.65525,1.65525,1220899991.0
2007-06-14 06:35:00,1.6553,1.6553,1.6552,1.6553,1354900003.0
2007-06-14 06:40:00,1.65525,1.6553,1.65515,1.65525,592900003.0
2007-06-14 06:45:00,1.65525,1.6553,1.6552,1.6552,274699999.0
2007-06-14 06:50:00,1.6552,1.6553,1.6547,1.6552,2621899996.0
2007-06-14 06:55:00,1.6552,1.6553,1.65498,1.6553,494899999.0
2007-06-14 07:00:00,1.65517,1.6554,1.65486,1.6554,2317700014.0
2007-06-14 07:05:00,1.6554,1.6554,1.65525,1.6554,209899995.0
2007-06-14 07:10:00,1.6554,1.6554,1.65515,1.6552,95200000.0
2007-06-14 07:15:00,1.6552,1.6554,1.6552,1.6553,342700000.0
2007-06-14 07:20:00,1.6553,1.6553,1.65515,1.6553,260000003.0
2007-06-14 07:25:00,1.6553,1.65544,1.65446,1.65505,1163599999.0
2007-06-14 07:30:00,1.6553,1.6556,1.65466,1.65493,1931800004.0
2007-06-14 07:35:00,1.65539,1.6555,1.65493,1.6553,879899998.0
2007-06-14 07:40:00,1.6553,1.6554,1.6551,1.6552,999600004.0
2007-06-14 07:45:00,1.6552,1.6554,1.65515,1.6552,1679199998.0
2007-06-14 07:50:00,1.6552,1.6552,1.6546,1.6546,388899993.0
2007-06-14 07:55:00,1.655,1.6556,1.655,1.6555,2787399993.0
2007-06-14 08:00:00,1.65555,1.6559,1.6554,1.6556,3904299999.0
2007-06-14 08:05:00,1.6556,1.6557,1.65535,1.6555,2715799994.0
2007-06-14 08:10:00,1.65555,1.6556,1.65535,1.6556,1631299976.0
2007-06-14 08:15:00,1.6556,1.6562,1.6555,1.656,4458399951.0
2007-06-14 08:20:00,1.65595,1.6562,1.65585,1.6561,4946599992.0
2007-06-14 08:25:00,1.656,1.6562,1.6559,1.6561,1351799985.0
2007-06-14 08:30:00,1.6561,1.6561,1.65585,1.656,2743099990.0
2007-06-14 08:35:00,1.656,1.656,1.6557,1.6558,2196099995.0
2007-06-14 08:40:00,1.6558,1.6559,1.65495,1.6551,4954499980.0
2007-06-14 08:45:00,1.6551,1.6552,1.6542,1.6545,5362199997.0
2007-06-14 08:50:00,1.6545,1.6547,1.6543,1.65435,7845600045.0
2007-06-14 08:55:00,1.6544,1.6546,1.65435,1.6545,5600800049.0
2007-06-14 09:00:00,1.6545,1.6546,1.65435,1.65455,2524200001.0
2007-06-14 09:05:00,1.65455,1.6548,1.65445,1.6548,5467000011.0
2007-06-14 09:10:00,1.6548,1.6549,1.6541,1.6541,5483599989.0
2007-06-14 09:15:00,1.6541,1.6541,1.6538,1.654,3830900010.0
2007-06-14 09:20:00,1.654,1.6544,1.654,1.6544,2063700007.0
2007-06-14 09:25:00,1.6545,1.655,1.6545,1.6545,5666500023.0
2007-06-14 09:30:00,1.6546,1.6566,1.6543,1.6566,8409500007.0
2007-06-14 09:35:00,1.6566,1.657,1.6559,1.6561,7097200041.0
2007-06-14 09:40:00,1.656,1.6562,1.6556,1.656,5053899958.0
2007-06-14 09:45:00,1.6559,1.6564,1.65585,1.65635,3068099999.0
2007-06-14 09:50:00,1.6564,1.6572,1.65625,1.6569,4763700003.0
2007-06-14 09:55:00,1.6569,1.6576,1.6569,1.6576,3480599991.0
2007-06-14 10:00:00,1.6576,1.6577,1.6566,1.6576,8349499967.0
2007-06-14 10:05:00,1.6576,1.65785,1.6575,1.6577,3355500000.0
2007-06-14 10:10:00,1.6575,1.6577,1.6573,1.6577,4284600031.0
2007-06-14 10:15:00,1.6577,1.6579,1.6577,1.6577,3206299993.0
2007-06-14 10:20:00,1.6577,1.6577,1.65745,1.65765,2698899991.0
2007-06-14 10:25:00,1.6577,1.6577,1.65745,1.65755,1498600000.0
2007-06-14 10:30:00,1.6575,1.6576,1.65725,1.6573,3183599982.0
2007-06-14 10:35:00,1.6573,1.6575,1.6572,1.6573,2218099982.0
2007-06-14 10:40:00,1.6573,1.6575,1.65635,1.6565,5618899956.0
2007-06-14 10:45:00,1.6564,1.6566,1.6556,1.6562,6630400005.0
2007-06-14 10:50:00,1.6562,1.6563,1.6556,1.6559,6762399972.0
2007-06-14 10:55:00,1.6559,1.656,1.6556,1.6556,7257200018.0
2007-06-14 11:00:00,1.6556,1.6563,1.6556,1.656,2875200021.0
2007-06-14 11:05:00,1.656,1.6561,1.6552,1.6552,5737600020.0
2007-06-14 11:10:00,1.6552,1.6555,1.6551,1.6554,3899200010.0
2007-06-14 11:15:00,1.6554,1.6556,1.65525,1.6554,3427599986.0
2007-06-14 11:20:00,1.6554,1.6555,1.65495,1.65505,4228399995.0
2007-06-14 11:25:00,1.65505,1.6551,1.6549,1.6551,5159399968.0
2007-06-14 11:30:00,1.655,1.6553,1.655,1.6553,4957299993.0
2007-06-14 11:35:00,1.6553,1.656,1.6553,1.6555,3113700006.0
2007-06-14 11:40:00,1.6555,1.6561,1.65545,1.656,3089600015.0
2007-06-14 11:45:00,1.656,1.6563,1.6559,1.65595,5557899976.0
2007-06-14 11:50:00,1.65595,1.6561,1.6556,1.6558,712100000.0
2007-06-14 11:55:00,1.6557,1.6559,1.65565,1.6558,769399994.0
2007-06-14 12:00:00,1.6558,1.656,1.6556,1.6557,1463599990.0
2007-06-14 12:05:00,1.6557,1.6558,1.6555,1.6557,1040900003.0
2007-06-14 12:10:00,1.6557,1.6558,1.6553,1.6554,5232100019.0
2007-06-14 12:15:00,1.6554,1.6555,1.6552,1.6555,1459300004.0
2007-06-14 12:20:00,1.6555,1.6557,1.6553,1.6557,1242500000.0
2007-06-14 12:25:00,1.6557,1.6558,1.6556,1.65565,451000000.0
2007-06-14 12:30:00,1.6557,1.6557,1.655,1.6552,7298700007.0
2007-06-14 12:35:00,1.6553,1.6557,1.65525,1.6557,8129399946.0
2007-06-14 12:40:00,1.6557,1.6557,1.6553,1.6555,6835499938.0
2007-06-14 12:45:00,1.6555,1.6559,1.6555,1.6557,1659900004.0
2007-06-14 12:50:00,1.6557,1.6558,1.6556,1.6557,3283400009.0
2007-06-14 12:55:00,1.6557,1.6559,1.6556,1.6557,1221199999.0
2007-06-14 13:00:00,1.6557,1.6559,1.6556,1.65575,330399999.0
2007-06-14 13:05:00,1.6558,1.6559,1.6556,1.6557,2337799978.0
2007-06-14 13:10:00,1.6557,1.6558,1.65555,1.6556,882300002.0
2007-06-14 13:15:00,1.6556,1.6556,1.655,1.6551,4167500030.0
2007-06-14 13:20:00,1.6551,1.6554,1.6551,1.6553,3931999968.0
2007-06-14 13:25:00,1.6553,1.6554,1.6552,1.6552,753900005.0
2007-06-14 13:30:00,1.6552,1.6554,1.6551,1.6551,3007199978.0
2007-06-14 13:35:00,1.6552,1.6552,1.6551,1.6552,1183799991.0
2007-06-14 13:40:00,1.6552,1.6552,1.65505,1.6551,602499999.0
2007-06-14 13:45:00,1.6551,1.6552,1.65505,1.6551,1580799987.0
2007-06-14 13:50:00,1.6551,1.65521,1.65456,1.65521,4110399994.0
2007-06-14 13:55:00,1.6552,1.6553,1.6549,1.6549,5225899994.0
2007-06-14 14:00:00,1.6549,1.6551,1.6547,1.6549,4034699956.0
2007-06-14 14:05:00,1.6549,1.655,1.65452,1.6549,1269299998.0
2007-06-14 14:10:00,1.6549,1.655,1.6548,1.6549,2796399971.0
2007-06-14 14:15:00,1.6549,1.655,1.6547,1.6548,5736800014.0
2007-06-14 14:20:00,1.6548,1.6551,1.6547,1.6549,4223499986.0
2007-06-14 14:25:00,1.6549,1.6556,1.6549,1.6556,4352599998.0
2007-06-14 14:30:00,1.6555,1.6556,1.655,1.6551,8366300019.0
2007-06-14 14:35:00,1.6551,1.6556,1.65495,1.65545,7407900019.0
2007-06-14 14:40:00,1.6555,1.6561,1.65535,1.6557,6255799996.0
2007-06-14 14:45:00,1.6556,1.6561,1.6554,1.6558,8114600012.0
2007-06-14 14:50:00,1.6558,1.6564,1.65565,1.65595,6834700026.0
2007-06-14 14:55:00,1.656,1.656,1.65565,1.65575,4659400003.0
2007-06-14 15:00:00,1.65575,1.656,1.6556,1.6558,6031299989.0
2007-06-14 15:05:00,1.6558,1.656,1.6556,1.656,4231199982.0
2007-06-14 15:10:00,1.656,1.6562,1.6559,1.6561,5008300010.0
2007-06-14 15:15:00,1.6561,1.6562,1.656,1.656,3311499976.0
2007-06-14 15:20:00,1.656,1.6562,1.65595,1.656,5231999967.0
2007-06-14 15:25:00,1.65605,1.6562,1.65605,1.6562,1510200013.0
2007-06-14 15:30:00,1.6562,1.6571,1.656,1.6571,4597000008.0
2007-06-14 15:35:00,1.6571,1.6572,1.657,1.65705,3237400004.0
2007-06-14 15:40:00,1.65705,1.6571,1.65655,1.65655,5933999994.0
2007-06-14 15:45:00,1.6566,1.6566,1.65625,1.6565,2714900006.0
2007-06-14 15:50:00,1.6565,1.6566,1.6562,1.6565,1487500001.0
2007-06-14 15:55:00,1.65645,1.6571,1.6564,1.65705,5787700022.0
2007-06-14 16:00:00,1.6569,1.6576,1.6569,1.65755,6190099970.0
2007-06-14 16:05:00,1.6575,1.6581,1.65745,1.6577,7852200039.0
2007-06-14 16:10:00,1.6578,1.658,1.65745,1.6576,6414299989.0
2007-06-14 16:15:00,1.6576,1.6581,1.65745,1.6579,4280899977.0
2007-06-14 16:20:00,1.6579,1.6585,1.6579,1.6582,5611699999.0
2007-06-14 16:25:00,1.6582,1.6582,1.6579,1.658,3920562494.0
2007-06-14 16:30:00,1.6581,1.6581,1.6569,1.6573,4054999974.0
2007-06-14 16:35:00,1.6572,1.658,1.6571,1.658,4816899990.0
2007-06-14 16:40:00,1.658,1.6581,1.65765,1.6577,1918400006.0
2007-06-14 16:45:00,1.6577,1.6578,1.6574,1.6575,7768300013.0
2007-06-14 16:50:00,1.6574,1.6575,1.657,1.6572,6649300040.0
2007-06-14 16:55:00,1.65715,1.6578,1.65715,1.6577,4076400017.0
2007-06-14 17:00:00,1.6578,1.6578,1.6574,1.6575,3668400013.0
2007-06-14 17:05:00,1.6575,1.6576,1.6571,1.6572,4393600009.0
2007-06-14 17:10:00,1.6572,1.6574,1.657,1.6572,4737500006.0
2007-06-14 17:15:00,1.6572,1.6574,1.657,1.65735,3485999990.0
2007-06-14 17:20:00,1.6575,1.6577,1.6572,1.6574,3290600002.0
2007-06-14 17:25:00,1.6574,1.6575,1.6571,1.6574,4654699985.0
2007-06-14 17:30:00,1.6574,1.6576,1.6572,1.6575,4376200010.0
2007-06-14 17:35:00,1.6575,1.6577,1.6573,1.6573,2280200005.0
2007-06-14 17:40:00,1.6573,1.6575,1.6572,1.6573,4097000005.0
2007-06-14 17:45:00,1.6573,1.6575,1.6573,1.6574,5080000024.0
2007-06-14 17:50:00,1.6574,1.6578,1.657,1.6574,6000900061.0
2007-06-14 17:55:00,1.6574,1.6575,1.6572,1.6573,5034800001.0
2007-06-14 18:00:00,1.6573,1.6574,1.6573,1.6574,649700011.0
2007-06-14 18:05:00,1.6573,1.6574,1.6572,1.6574,1294500000.0
2007-06-14 18:10:00,1.6573,1.6575,1.6572,1.6573,901800003.0
2007-06-14 18:15:00,1.6573,1.6576,1.65725,1.6576,1944199991.0
2007-06-14 18:20:00,1.6575,1.658,1.6575,1.6578,3345099990.0
2007-06-14 18:25:00,1.6578,1.658,1.6577,1.658,1307899999.0
2007-06-14 18:30:00,1.6579,1.6581,1.6577,1.658,3116300015.0
2007-06-14 18:35:00,1.658,1.6582,1.6579,1.658,1653699998.0
2007-06-14 18:40:00,1.6579,1.6585,1.6576,1.6583,6276800017.0
2007-06-14 18:45:00,1.6583,1.6584,1.6581,1.6582,3044699985.0
2007-06-14 18:50:00,1.6583,1.6588,1.6581,1.6585,3549799970.0
2007-06-14 18:55:00,1.65845,1.6591,1.6584,1.6588,5950499996.0
2007-06-14 19:00:00,1.65885,1.6591,1.6586,1.6587,5051900002.0
2007-06-14 19:05:00,1.6587,1.6589,1.6586,1.6588,1706700007.0
2007-06-14 19:10:00,1.6589,1.6593,1.6588,1.65925,5572900004.0
2007-06-14 19:15:00,1.65925,1.6594,1.65915,1.6592,1736999997.0
2007-06-14 19:20:00,1.6593,1.6594,1.6591,1.6591,2338799985.0
2007-06-14 19:25:00,1.6592,1.6593,1.659,1.6591,6538100021.0
2007-06-14 19:30:00,1.6593,1.6595,1.6591,1.6592,3855100010.0
2007-06-14 19:35:00,1.6592,1.6594,1.6589,1.6594,2364699984.0
2007-06-14 19:40:00,1.65922,1.6595,1.65893,1.6594,1197500008.0
2007-06-14 19:45:00,1.6594,1.6597,1.6593,1.6593,2771900014.0
2007-06-14 19:50:00,1.6595,1.6597,1.65935,1.6595,6235800049.0
2007-06-14 19:55:00,1.6595,1.6598,1.6595,1.6597,2989799979.0
2007-06-14 20:00:00,1.6597,1.6598,1.6593,1.6593,2538099999.0
2007-06-14 20:05:00,1.6593,1.6595,1.6591,1.6592,3764499968.0
2007-06-14 20:10:00,1.6592,1.6593,1.659,1.6591,7168399973.0
2007-06-14 20:15:00,1.6591,1.6591,1.6588,1.659,4637599986.0
2007-06-14 20:20:00,1.659,1.659,1.6587,1.65875,3149500010.0
2007-06-14 20:25:00,1.6588,1.6591,1.65875,1.65875,6156000012.0
2007-06-14 20:30:00,1.65885,1.6591,1.6587,1.6589,5679700003.0
2007-06-14 20:35:00,1.6591,1.6591,1.6587,1.6588,5424800044.0
2007-06-14 20:40:00,1.6588,1.6588,1.6587,1.6587,862200003.0
2007-06-14 20:45:00,1.6587,1.6588,1.6586,1.6587,3267499988.0
2007-06-14 20:50:00,1.6587,1.6588,1.65865,1.6587,6054600082.0
2007-06-14 20:55:00,1.6589,1.659,1.6586,1.659,5784500027.0
2007-06-14 21:00:00,1.659,1.659,1.6586,1.6587,7040200024.0
2007-06-14 21:05:00,1.6588,1.6589,1.6588,1.6588,1019600020.0
2007-06-14 21:10:00,1.6588,1.6589,1.6587,1.6589,1782999995.0
2007-06-14 21:15:00,1.6589,1.6591,1.6588,1.659,3474899994.0
2007-06-14 21:20:00,1.659,1.6591,1.6584,1.6591,3058500017.0
2007-06-14 21:25:00,1.6591,1.6591,1.659,1.6591,2682999996.0
2007-06-14 21:30:00,1.6591,1.6591,1.6588,1.6589,1322800005.0
2007-06-14 21:35:00,1.6589,1.659,1.6587,1.6589,1580999989.0
2007-06-14 21:40:00,1.6589,1.6591,1.6588,1.65895,4068900002.0
2007-06-14 21:45:00,1.65895,1.6592,1.65895,1.6591,1188100003.0
2007-06-14 21:50:00,1.6591,1.6592,1.6588,1.659,4170299986.0
2007-06-14 21:55:00,1.659,1.6591,1.6588,1.659,2332499995.0
2007-06-14 22:00:00,1.659,1.659,1.6589,1.659,1610399994.0
2007-06-14 22:05:00,1.659,1.6591,1.6588,1.6589,3726200006.0
2007-06-14 22:10:00,1.6589,1.6591,1.65855,1.65877,2781399968.0
2007-06-14 22:15:00,1.659,1.6591,1.6589,1.6591,935200003.0
2007-06-14 22:20:00,1.6591,1.6591,1.65856,1.65905,1298499999.0
2007-06-14 22:25:00,1.6591,1.6591,1.659,1.659,568599997.0
2007-06-14 22:30:00,1.659,1.659,1.6587,1.6589,1763700018.0
2007-06-14 22:35:00,1.65847,1.6589,1.65807,1.65854,2123800008.0
2007-06-14 22:40:00,1.6588,1.6589,1.6588,1.6588,395200000.0
2007-06-14 22:45:00,1.6589,1.6589,1.6587,1.6589,823400005.0
2007-06-14 22:50:00,1.6589,1.659,1.6587,1.6589,3398200018.0
2007-06-14 22:55:00,1.6589,1.6594,1.6588,1.6588,965599995.0
2007-06-14 23:00:00,1.6588,1.6594,1.6587,1.659,653200004.0
2007-06-14 23:05:00,1.659,1.6591,1.65848,1.6589,614600001.0
2007-06-14 23:10:00,1.6589,1.659,1.6586,1.6586,1255600003.0
2007-06-14 23:15:00,1.6587,1.6588,1.65807,1.65823,634400002.0
2007-06-14 23:20:00,1.65848,1.6588,1.65821,1.6587,971399986.0
2007-06-14 23:25:00,1.6587,1.6589,1.6585,1.6588,896000001.0
2007-06-14 23:30:00,1.6588,1.659,1.6583,1.6587,513700000.0
2007-06-14 23:35:00,1.65851,1.6588,1.65831,1.6586,908200003.0
2007-06-14 23:40:00,1.6586,1.659,1.65826,1.6588,260500001.0
2007-06-14 23:45:00,1.6588,1.6588,1.6584,1.6585,956400003.0
2007-06-14 23:50:00,1.6585,1.6587,1.6585,1.6587,557400000.0
2007-06-14 23:55:00,1.6587,1.6588,1.6586,1.6588,1063300012.0
2007-06-15 00:00:00,1.6588,1.6588,1.65837,1.6587,1308500012.0
2007-06-15 00:05:00,1.65873,1.6588,1.65868,1.6588,442899997.0
2007-06-15 00:10:00,1.6588,1.6588,1.6587,1.6587,650300003.0
2007-06-15 00:15:00,1.6587,1.6591,1.6587,1.659,1456300003.0
2007-06-15 00:20:00,1.659,1.6594,1.6589,1.6594,2624099999.0
2007-06-15 00:25:00,1.6594,1.6595,1.659,1.659,1890200008.0
2007-06-15 00:30:00,1.659,1.6591,1.65869,1.6591,886699994.0
2007-06-15 00:35:00,1.6591,1.6593,1.659,1.6591,2571500028.0
2007-06-15 00:40:00,1.6593,1.6594,1.6589,1.6591,2377199992.0
2007-06-15 00:45:00,1.6591,1.6593,1.659,1.6593,760900014.0
2007-06-15 00:50:00,1.6594,1.6595,1.6591,1.65915,2572500007.0
2007-06-15 00:55:00,1.65925,1.6595,1.65856,1.6593,2152899983.0
2007-06-15 01:00:00,1.6593,1.6594,1.6592,1.6594,2881400005.0
2007-06-15 01:05:00,1.6594,1.6594,1.6593,1.6593,479200000.0
2007-06-15 01:10:00,1.6593,1.6593,1.659,1.659,2307800022.0
2007-06-15 01:15:00,1.659,1.6592,1.65845,1.65877,1306399994.0
2007-06-15 01:20:00,1.6591,1.6592,1.65853,1.6591,909800001.0
2007-06-15 01:25:00,1.6592,1.6594,1.659,1.6592,1203299993.0
2007-06-15 01:30:00,1.6591,1.6592,1.65851,1.6591,1535799990.0
2007-06-15 01:35:00,1.6591,1.6591,1.65888,1.65888,570200003.0
2007-06-15 01:40:00,1.6591,1.6593,1.659,1.6593,485999997.0
2007-06-15 01:45:00,1.65885,1.6594,1.6584,1.65893,3251500000.0
2007-06-15 01:50:00,1.6592,1.6595,1.6591,1.6591,1318000009.0
2007-06-15 01:55:00,1.6591,1.6592,1.65895,1.6591,2365500020.0
2007-06-15 02:00:00,1.6591,1.6594,1.6591,1.6592,3921799992.0
2007-06-15 02:05:00,1.6592,1.6594,1.65877,1.6594,2399000001.0
2007-06-15 02:10:00,1.6594,1.6594,1.659,1.6593,1581599999.0
2007-06-15 02:15:00,1.6593,1.6593,1.6585,1.6589,1436500001.0
2007-06-15 02:20:00,1.6589,1.6591,1.6589,1.659,1284599995.0
2007-06-15 02:25:00,1.659,1.6591,1.6583,1.6585,1394300005.0
2007-06-15 02:30:00,1.6585,1.6587,1.6584,1.6586,748300010.0
2007-06-15 02:35:00,1.6586,1.6586,1.6582,1.6582,2269800008.0
2007-06-15 02:40:00,1.6583,1.6584,1.6581,1.6582,1984600007.0
2007-06-15 02:45:00,1.6582,1.6582,1.658,1.65815,3726600019.0
2007-06-15 02:50:00,1.6582,1.6585,1.6581,1.6584,1064599997.0
2007-06-15 02:55:00,1.6584,1.6584,1.65767,1.65782,3770800033.0
2007-06-15 03:00:00,1.6582,1.6583,1.658,1.6581,4338800000.0
2007-06-15 03:05:00,1.6582,1.6582,1.658,1.6582,2572500003.0
2007-06-15 03:10:00,1.6582,1.6584,1.65805,1.6583,3818200042.0
2007-06-15 03:15:00,1.6583,1.6585,1.658,1.6581,5563100000.0
2007-06-15 03:20:00,1.6581,1.6581,1.65742,1.65772,1613099966.0
2007-06-15 03:25:00,1.6581,1.6582,1.658,1.6581,1097299999.0
2007-06-15 03:30:00,1.65775,1.65812,1.65773,1.6581,3965999971.0
2007-06-15 03:35:00,1.6581,1.6582,1.65766,1.6582,1430799989.0
2007-06-15 03:40:00,1.6582,1.6583,1.65786,1.6581,2310200005.0
2007-06-15 03:45:00,1.6581,1.6583,1.658,1.6583,3570999989.0
2007-06-15 03:50:00,1.6583,1.6583,1.658,1.6581,3556200003.0
2007-06-15 03:55:00,1.6581,1.6584,1.658,1.6582,5022100003.0
2007-06-15 04:00:00,1.6583,1.6586,1.6581,1.65835,1865699999.0
2007-06-15 04:05:00,1.65835,1.6586,1.6583,1.6586,6198800056.0
2007-06-15 04:10:00,1.6585,1.6587,1.6583,1.6584,5216499966.0
2007-06-15 04:15:00,1.6584,1.6586,1.6582,1.6582,6708800051.0
2007-06-15 04:20:00,1.6583,1.6584,1.658,1.6581,6868200024.0
2007-06-15 04:25:00,1.6581,1.6581,1.6579,1.658,1628700001.0
2007-06-15 04:30:00,1.658,1.6583,1.6579,1.658,3083499995.0
2007-06-15 04:35:00,1.658,1.6583,1.6579,1.6582,4310599980.0
2007-06-15 04:40:00,1.6582,1.6583,1.6579,1.6582,2680499985.0
2007-06-15 04:45:00,1.6582,1.6583,1.6581,1.6582,1193499999.0
2007-06-15 04:50:00,1.6582,1.6583,1.65778,1.6581,1287199998.0
2007-06-15 04:55:00,1.6582,1.6585,1.6582,1.6584,1267400001.0
2007-06-15 05:00:00,1.6585,1.6586,1.6584,1.6585,2209900010.0
2007-06-15 05:05:00,1.6585,1.6587,1.65845,1.6586,1877800008.0
2007-06-15 05:10:00,1.6586,1.6588,1.6586,1.6587,182099994.0
2007-06-15 05:15:00,1.65846,1.6587,1.65815,1.6587,2004400001.0
2007-06-15 05:20:00,1.6587,1.6587,1.65789,1.6583,1000399983.0
2007-06-15 05:25:00,1.65809,1.6589,1.65809,1.6586,3015399998.0
2007-06-15 05:30:00,1.6586,1.6587,1.6586,1.6587,1440899994.0
2007-06-15 05:35:00,1.6587,1.6589,1.6586,1.6588,2151500001.0
2007-06-15 05:40:00,1.6588,1.6589,1.6587,1.6587,2080200019.0
2007-06-15 05:45:00,1.6587,1.659,1.6586,1.6588,2635900017.0
2007-06-15 05:50:00,1.65875,1.6589,1.65796,1.6589,2521699999.0
2007-06-15 05:55:00,1.6589,1.6589,1.6588,1.65885,404800000.0
2007-06-15 06:00:00,1.6589,1.6592,1.6588,1.65905,1760999986.0
2007-06-15 06:05:00,1.6591,1.6592,1.65852,1.65885,3749100005.0
2007-06-15 06:10:00,1.65883,1.659,1.65845,1.6589,2391999997.0
2007-06-15 06:15:00,1.65869,1.65905,1.65863,1.659,1268799994.0
2007-06-15 06:20:00,1.659,1.659,1.65862,1.6588,1862399973.0
2007-06-15 06:25:00,1.6588,1.659,1.6588,1.6589,1832800006.0
2007-06-15 06:30:00,1.6589,1.6589,1.6587,1.6589,1638900000.0
2007-06-15 06:35:00,1.6589,1.6589,1.6589,1.6589,253600000.0
2007-06-15 06:40:00,1.65873,1.659,1.65864,1.659,806599995.0
2007-06-15 06:45:00,1.659,1.6591,1.65825,1.659,987399997.0
2007-06-15 06:50:00,1.659,1.659,1.65846,1.65882,1279800007.0
2007-06-15 06:55:00,1.659,1.6591,1.6587,1.659,1586100040.0
2007-06-15 07:00:00,1.659,1.6591,1.6589,1.65905,994300010.0
2007-06-15 07:05:00,1.6591,1.6592,1.6587,1.6591,2704900011.0
2007-06-15 07:10:00,1.65898,1.6591,1.65857,1.65905,2022500012.0
2007-06-15 07:15:00,1.6591,1.6591,1.6587,1.6588,739499990.0
2007-06-15 07:20:00,1.6588,1.6588,1.6584,1.65849,1240000003.0
2007-06-15 07:25:00,1.6588,1.6589,1.6586,1.6587,1926499991.0
2007-06-15 07:30:00,1.6587,1.6588,1.65865,1.6587,2304299976.0
2007-06-15 07:35:00,1.6587,1.6587,1.6586,1.6586,2283799995.0
2007-06-15 07:40:00,1.6586,1.6588,1.65828,1.6587,2264500000.0
2007-06-15 07:45:00,1.6587,1.6588,1.65855,1.65855,546799988.0
2007-06-15 07:50:00,1.6586,1.6586,1.65845,1.6586,160000000.0
2007-06-15 07:55:00,1.6586,1.6587,1.65817,1.6587,462499998.0
2007-06-15 08:00:00,1.6586,1.6587,1.65845,1.6586,2350900015.0
2007-06-15 08:05:00,1.6586,1.6586,1.6583,1.6585,2760899996.0
2007-06-15 08:10:00,1.6585,1.6587,1.65845,1.6586,1129500001.0
2007-06-15 08:15:00,1.6586,1.6588,1.65855,1.6587,820400001.0
2007-06-15 08:20:00,1.6587,1.6596,1.6585,1.6586,3865000020.0
2007-06-15 08:25:00,1.65855,1.65855,1.6578,1.658,3260799993.0
2007-06-15 08:30:00,1.658,1.6582,1.6578,1.6578,1650199994.0
2007-06-15 08:35:00,1.6578,1.658,1.6576,1.6576,1254999991.0
2007-06-15 08:40:00,1.6576,1.65785,1.6575,1.6577,2868399985.0
2007-06-15 08:45:00,1.6577,1.6578,1.6575,1.6578,4392900002.0
2007-06-15 08:50:00,1.6578,1.6579,1.65765,1.6577,1501900001.0
2007-06-15 08:55:00,1.6578,1.6584,1.6577,1.65825,4153799994.0
2007-06-15 09:00:00,1.6583,1.6583,1.65762,1.6583,2471600015.0
2007-06-15 09:05:00,1.6583,1.6583,1.6581,1.6582,2375299982.0
2007-06-15 09:10:00,1.6583,1.6583,1.658,1.658,955399990.0
2007-06-15 09:15:00,1.658,1.6582,1.65747,1.6581,1062000003.0
2007-06-15 09:20:00,1.658,1.6581,1.65755,1.6577,1956599996.0
2007-06-15 09:25:00,1.6577,1.6578,1.65755,1.6577,1066699994.0
2007-06-15 09:30:00,1.6577,1.6579,1.65755,1.65765,2119699998.0
2007-06-15 09:35:00,1.6576,1.6578,1.65745,1.6576,3890499996.0
2007-06-15 09:40:00,1.6576,1.6578,1.6575,1.6578,2429700019.0
2007-06-15 09:45:00,1.6578,1.6578,1.65745,1.6576,4621499967.0
2007-06-15 09:50:00,1.6576,1.6578,1.6576,1.65765,2782000010.0
2007-06-15 09:55:00,1.6577,1.6578,1.6576,1.6576,1380300010.0
2007-06-15 10:00:00,1.6577,1.6578,1.6574,1.6577,3588700002.0
2007-06-15 10:05:00,1.6577,1.6578,1.65755,1.6577,4648400066.0
2007-06-15 10:10:00,1.6577,1.6578,1.6573,1.6573,2016799994.0
2007-06-15 10:15:00,1.6574,1.6574,1.6566,1.6568,3520799976.0
2007-06-15 10:20:00,1.6568,1.657,1.6567,1.657,1982900005.0
2007-06-15 10:25:00,1.657,1.6573,1.657,1.6572,2882500007.0
2007-06-15 10:30:00,1.6572,1.6574,1.6571,1.6574,3843799979.0
2007-06-15 10:35:00,1.6574,1.6577,1.6573,1.6575,2350600004.0
2007-06-15 10:40:00,1.6575,1.6577,1.65745,1.6576,3439399998.0
2007-06-15 10:45:00,1.6576,1.6579,1.65755,1.6578,1743900003.0
2007-06-15 10:50:00,1.6578,1.6585,1.6577,1.6584,4804400020.0
2007-06-15 10:55:00,1.6584,1.6584,1.658,1.6582,1668699992.0
2007-06-15 11:00:00,1.6582,1.6582,1.65785,1.6581,2427800016.0
2007-06-15 11:05:00,1.6581,1.6582,1.6579,1.658,1307299996.0
2007-06-15 11:10:00,1.658,1.6582,1.6577,1.6578,2852799996.0
2007-06-15 11:15:00,1.6578,1.6578,1.6576,1.6577,495999999.0
2007-06-15 11:20:00,1.6577,1.6579,1.6577,1.6578,2623999990.0
2007-06-15 11:25:00,1.6578,1.6579,1.6577,1.6578,1380000003.0
2007-06-15 11:30:00,1.6578,1.6579,1.6577,1.6577,3208499976.0
2007-06-15 11:35:00,1.6577,1.6578,1.6574,1.6574,2119100007.0
2007-06-15 11:40:00,1.6574,1.6574,1.6573,1.65735,821500000.0
2007-06-15 11:45:00,1.65735,1.6575,1.65725,1.65725,4328099990.0
2007-06-15 11:50:00,1.6573,1.6575,1.6572,1.6574,3105199976.0
2007-06-15 11:55:00,1.6574,1.6577,1.6573,1.6577,3337800028.0
2007-06-15 12:00:00,1.6577,1.6578,1.6575,1.6578,2391999995.0
2007-06-15 12:05:00,1.6578,1.658,1.6577,1.6578,3052900010.0
2007-06-15 12:10:00,1.6578,1.6579,1.65775,1.6578,2815100015.0
2007-06-15 12:15:00,1.6578,1.6579,1.6576,1.6578,1857299999.0
2007-06-15 12:20:00,1.6578,1.6578,1.65722,1.6575,1232899994.0
2007-06-15 12:25:00,1.6578,1.6578,1.65765,1.65765,2956600014.0
2007-06-15 12:30:00,1.65765,1.6578,1.6576,1.6578,1972900015.0
2007-06-15 12:35:00,1.6578,1.6582,1.6577,1.6582,3224399999.0
2007-06-15 12:40:00,1.6582,1.6583,1.6579,1.65805,4984000012.0
2007-06-15 12:45:00,1.6581,1.6583,1.658,1.6582,5295199962.0
2007-06-15 12:50:00,1.65815,1.6582,1.65785,1.6579,3313300011.0
2007-06-15 12:55:00,1.6579,1.6581,1.65775,1.6578,3582299969.0
2007-06-15 13:00:00,1.6579,1.6582,1.6578,1.65815,6297150008.0
2007-06-15 13:05:00,1.6582,1.6582,1.658,1.6582,1205000010.0
2007-06-15 13:10:00,1.6582,1.6582,1.6579,1.658,3346200012.0
2007-06-15 13:15:00,1.658,1.6581,1.65785,1.6581,2574499994.0
2007-06-15 13:20:00,1.6581,1.6581,1.65775,1.658,1125399993.0
2007-06-15 13:25:00,1.658,1.658,1.65735,1.6575,5135099991.0
2007-06-15 13:30:00,1.6575,1.6576,1.65701,1.65753,839199988.0
2007-06-15 13:35:00,1.6576,1.6578,1.65755,1.65775,2445100011.0
2007-06-15 13:40:00,1.6578,1.6578,1.6577,1.6578,1258999986.0
2007-06-15 13:45:00,1.6577,1.6578,1.6577,1.6578,464799995.0
2007-06-15 13:50:00,1.6578,1.6578,1.65699,1.65738,2114199984.0
2007-06-15 13:55:00,1.6577,1.6578,1.6577,1.6578,528199992.0
2007-06-15 14:00:00,1.65775,1.6579,1.6576,1.6578,1645199994.0
2007-06-15 14:05:00,1.6578,1.6578,1.65755,1.6576,2087999987.0
2007-06-15 14:10:00,1.6576,1.6578,1.65755,1.6576,1911599986.0
2007-06-15 14:15:00,1.6576,1.6578,1.65755,1.6578,6533899973.0
2007-06-15 14:20:00,1.6578,1.658,1.6577,1.6578,4781500004.0
2007-06-15 14:25:00,1.6578,1.6579,1.65765,1.6577,2046799991.0
2007-06-15 14:30:00,1.6576,1.6586,1.6576,1.6583,4924199983.0
2007-06-15 14:35:00,1.6583,1.6585,1.6581,1.6583,7134999973.0
2007-06-15 14:40:00,1.6583,1.6595,1.6583,1.6594,3917399994.0
2007-06-15 14:45:00,1.6593,1.6594,1.6588,1.6589,6564699986.0
2007-06-15 14:50:00,1.6589,1.6593,1.65865,1.6588,4930299984.0
2007-06-15 14:55:00,1.6588,1.6594,1.6587,1.6594,6682700009.0
2007-06-15 15:00:00,1.6591,1.6595,1.6588,1.6593,6948600026.0
2007-06-15 15:05:00,1.6593,1.6596,1.65915,1.6593,7263599977.0
2007-06-15 15:10:00,1.6593,1.65955,1.6588,1.6588,4215899989.0
2007-06-15 15:15:00,1.6588,1.6597,1.6587,1.6597,7886199928.0
2007-06-15 15:20:00,1.6598,1.6607,1.6597,1.6601,4594900007.0
2007-06-15 15:25:00,1.6602,1.6602,1.6596,1.6599,3792399997.0
2007-06-15 15:30:00,1.6598,1.66,1.6596,1.6599,4801500000.0
2007-06-15 15:35:00,1.6599,1.66,1.65945,1.6595,4419099955.0
2007-06-15 15:40:00,1.6595,1.6596,1.6589,1.6591,5294699993.0
2007-06-15 15:45:00,1.65905,1.6595,1.65905,1.6593,2510800001.0
2007-06-15 15:50:00,1.6593,1.6595,1.6592,1.6593,4602950006.0
2007-06-15 15:55:00,1.6594,1.6594,1.65885,1.6593,4352900004.0
2007-06-15 16:00:00,1.6594,1.6597,1.6591,1.6596,6449899977.0
2007-06-15 16:05:00,1.6597,1.66025,1.6597,1.66,3108700003.0
2007-06-15 16:10:00,1.66,1.6604,1.65985,1.65995,5822399996.0
2007-06-15 16:15:00,1.66,1.66,1.6597,1.6597,3524000004.0
2007-06-15 16:20:00,1.6598,1.6603,1.65975,1.6599,3337299997.0
2007-06-15 16:25:00,1.6599,1.6599,1.65955,1.6597,2358500013.0
2007-06-15 16:30:00,1.6596,1.6599,1.65955,1.6599,3997800000.0
2007-06-15 16:35:00,1.6599,1.6601,1.65975,1.6601,4916499961.0
2007-06-15 16:40:00,1.6601,1.6601,1.6599,1.6599,1890299997.0
2007-06-15 16:45:00,1.66,1.6605,1.65985,1.6604,3862299996.0
2007-06-15 16:50:00,1.6604,1.6609,1.66,1.6605,4482999995.0
2007-06-15 16:55:00,1.6606,1.6608,1.6603,1.6608,7080299973.0
2007-06-15 17:00:00,1.6607,1.6609,1.6604,1.6606,6909499978.0
2007-06-15 17:05:00,1.6606,1.6607,1.66045,1.6605,5487100012.0
2007-06-15 17:10:00,1.6605,1.6609,1.66045,1.6608,5147299990.0
2007-06-15 17:15:00,1.6608,1.661,1.6606,1.6609,7381199927.0
2007-06-15 17:20:00,1.661,1.6611,1.6608,1.6609,4548999982.0
2007-06-15 17:25:00,1.6609,1.661,1.6606,1.6607,4434099963.0
2007-06-15 17:30:00,1.6607,1.66115,1.6606,1.6611,4526199985.0
2007-06-15 17:35:00,1.6611,1.6611,1.6608,1.661,4700899976.0
2007-06-15 17:40:00,1.661,1.661,1.6608,1.661,4147699985.0
2007-06-15 17:45:00,1.661,1.661,1.6607,1.6609,4978700018.0
2007-06-15 17:50:00,1.6609,1.6611,1.66075,1.661,4733799993.0
2007-06-15 17:55:00,1.66095,1.6612,1.66075,1.6608,5102600013.0
2007-06-15 18:00:00,1.6608,1.6612,1.6607,1.6612,2282800005.0
2007-06-15 18:05:00,1.6612,1.6614,1.6611,1.6614,2146699995.0
2007-06-15 18:10:00,1.6614,1.6618,1.6613,1.6616,3037100002.0
2007-06-15 18:15:00,1.6616,1.6618,1.6614,1.66155,2455499995.0
2007-06-15 18:20:00,1.6617,1.6617,1.661,1.6613,3206699989.0
2007-06-15 18:25:00,1.6613,1.6614,1.661,1.66105,3294800017.0
2007-06-15 18:30:00,1.6611,1.6612,1.66085,1.6609,2129600000.0
2007-06-15 18:35:00,1.6609,1.661,1.66075,1.6609,2364400006.0
2007-06-15 18:40:00,1.6609,1.6611,1.6608,1.6609,1023600005.0
2007-06-15 18:45:00,1.6609,1.6612,1.66085,1.661,1392299996.0
2007-06-15 18:50:00,1.661,1.6611,1.66056,1.66095,1209399989.0
2007-06-15 18:55:00,1.66095,1.6616,1.66095,1.6616,1411199990.0
2007-06-15 19:00:00,1.6616,1.6616,1.66125,1.66135,2457899993.0
2007-06-15 19:05:00,1.66135,1.6616,1.6613,1.6613,3984899997.0
2007-06-15 19:10:00,1.6613,1.6615,1.66125,1.6614,1393799996.0
2007-06-15 19:15:00,1.66135,1.6614,1.6612,1.6614,1121799999.0
2007-06-15 19:20:00,1.6613,1.6614,1.6609,1.66125,876199996.0
2007-06-15 19:25:00,1.66125,1.6615,1.66115,1.66135,4021299994.0
2007-06-15 19:30:00,1.6614,1.6616,1.6611,1.6613,5316499983.0
2007-06-15 19:35:00,1.6613,1.6614,1.6611,1.66125,3075799984.0
2007-06-15 19:40:00,1.6613,1.6615,1.6612,1.66135,2035500007.0
2007-06-15 19:45:00,1.6613,1.66155,1.66125,1.66145,662299998.0
2007-06-15 19:50:00,1.6615,1.66165,1.6614,1.66145,3296699986.0
2007-06-15 19:55:00,1.6615,1.6617,1.6615,1.6617,1227700001.0
2007-06-15 20:00:00,1.6617,1.6617,1.6612,1.6613,1803099991.0
2007-06-15 20:05:00,1.66125,1.6614,1.66078,1.6614,878899994.0
2007-06-15 20:10:00,1.6614,1.6614,1.6613,1.6614,755900000.0
2007-06-15 20:15:00,1.6614,1.6614,1.66125,1.6613,2733999980.0
2007-06-15 20:20:00,1.6612,1.6613,1.6611,1.6613,2429299962.0
2007-06-15 20:25:00,1.6613,1.6616,1.6612,1.6615,3080099989.0
2007-06-15 20:30:00,1.6615,1.6615,1.66145,1.6615,1335199998.0
2007-06-15 20:35:00,1.6615,1.6617,1.6615,1.6617,917999998.0
2007-06-15 20:40:00,1.6617,1.6617,1.66135,1.6615,1556799991.0
2007-06-15 20:45:00,1.6615,1.6617,1.6615,1.6616,1532900000.0
2007-06-15 20:50:00,1.6616,1.6623,1.66155,1.66215,4534099975.0
2007-06-15 20:55:00,1.66215,1.6628,1.662,1.6625,5356300014.0
2007-06-15 21:00:00,1.6624,1.6626,1.66235,1.6624,5574800002.0
2007-06-15 21:05:00,1.66235,1.6625,1.6622,1.6625,3627399996.0
2007-06-15 21:10:00,1.6625,1.6625,1.6624,1.6624,2445799996.0
2007-06-15 21:15:00,1.6624,1.6626,1.6624,1.66245,4420899970.0
2007-06-15 21:20:00,1.6625,1.6625,1.6623,1.66245,2261700021.0
2007-06-15 21:25:00,1.66245,1.66245,1.66197,1.6624,951000000.0
2007-06-15 21:30:00,1.6625,1.6625,1.6623,1.6625,5564999947.0
2007-06-15 21:35:00,1.6625,1.6626,1.6624,1.6624,3454300027.0
2007-06-15 21:40:00,1.6625,1.6625,1.6624,1.6625,1417300000.0
2007-06-15 21:45:00,1.6625,1.6626,1.6624,1.6624,2595400022.0
2007-06-15 21:50:00,1.6624,1.6624,1.662,1.6624,818299992.0
2007-06-15 21:55:00,1.6624,1.6624,1.66165,1.6624,632599993.0
2007-06-15 22:00:00,1.6624,1.6624,1.6622,1.6624,1656999991.0
2007-06-15 22:05:00,1.6624,1.6625,1.6622,1.6624,877100007.0
2007-06-15 22:10:00,1.6623,1.6625,1.6615,1.6624,1129999996.0
2007-06-15 22:15:00,1.6624,1.6625,1.6623,1.6624,1504900005.0
2007-06-15 22:20:00,1.66235,1.6625,1.66202,1.6624,531599990.0
2007-06-15 22:25:00,1.6624,1.6625,1.662,1.66215,1934300004.0
2007-06-15 22:30:00,1.6622,1.6622,1.66165,1.6622,251600001.0
2007-06-15 22:35:00,1.6622,1.6623,1.66157,1.6622,907600004.0
2007-06-15 22:40:00,1.6621,1.6622,1.6615,1.662,1525900013.0
2007-06-15 22:45:00,1.6621,1.6622,1.662,1.6622,468000003.0
2007-06-15 22:50:00,1.6621,1.6621,1.6616,1.6617,714400000.0
2007-06-15 22:55:00,1.6617,1.662,1.6612,1.6618,5316700015.0
2007-06-17 23:00:00,1.6613,1.6616,1.66118,1.6616,108800000.0
2007-06-17 23:05:00,1.6615,1.6617,1.6612,1.6616,1286300000.0
2007-06-17 23:10:00,1.6614,1.6617,1.6613,1.6616,287500000.0
2007-06-17 23:15:00,1.6616,1.6618,1.661,1.661,221399999.0
2007-06-17 23:20:00,1.6614,1.6618,1.6614,1.6618,315800000.0
2007-06-17 23:25:00,1.6618,1.6619,1.66125,1.66125,331999994.0
2007-06-17 23:30:00,1.66177,1.6619,1.66155,1.6618,241399999.0
2007-06-17 23:35:00,1.6618,1.6619,1.66141,1.6618,188100000.0
2007-06-17 23:40:00,1.6618,1.6619,1.661,1.6616,463100000.0
2007-06-17 23:45:00,1.6616,1.6617,1.66119,1.6614,683699994.0
2007-06-17 23:50:00,1.6613,1.6621,1.6608,1.6618,945100000.0
2007-06-17 23:55:00,1.6617,1.6621,1.6616,1.662,152400000.0
2007-06-18 00:00:00,1.662,1.662,1.6618,1.6618,606999999.0
2007-06-18 00:05:00,1.6618,1.6621,1.6617,1.662,1308900000.0
2007-06-18 00:10:00,1.662,1.6621,1.6619,1.662,1315499999.0
2007-06-18 00:15:00,1.662,1.6621,1.6618,1.662,2101000008.0
2007-06-18 00:20:00,1.6621,1.6625,1.6619,1.6622,1001100004.0
2007-06-18 00:25:00,1.6622,1.6624,1.66162,1.6621,876200003.0
2007-06-18 00:30:00,1.6622,1.6623,1.6616,1.662,562000002.0
2007-06-18 00:35:00,1.6621,1.6621,1.6618,1.6619,2278799985.0
2007-06-18 00:40:00,1.662,1.662,1.66138,1.66138,1332600007.0
2007-06-18 00:45:00,1.6618,1.6619,1.6617,1.6619,601100005.0
2007-06-18 00:50:00,1.6619,1.66201,1.6617,1.6619,787800008.0
2007-06-18 00:55:00,1.66175,1.662,1.66167,1.662,606200001.0
2007-06-18 01:00:00,1.6619,1.6621,1.6618,1.6619,2429600002.0
2007-06-18 01:05:00,1.6619,1.6619,1.6615,1.6616,1129200017.0
2007-06-18 01:10:00,1.6616,1.6616,1.66091,1.66155,2629099977.0
2007-06-18 01:15:00,1.6616,1.6616,1.66155,1.6616,555099993.0
2007-06-18 01:20:00,1.6616,1.6617,1.66088,1.6615,1052000003.0
2007-06-18 01:25:00,1.6615,1.6618,1.66135,1.66135,3521599992.0
2007-06-18 01:30:00,1.6614,1.6617,1.66135,1.6615,4201199982.0
2007-06-18 01:35:00,1.6615,1.6618,1.6615,1.6618,497699993.0
2007-06-18 01:40:00,1.6618,1.6618,1.6616,1.66175,1367500000.0
2007-06-18 01:45:00,1.6618,1.6618,1.6616,1.6617,1544700004.0
2007-06-18 01:50:00,1.66138,1.6618,1.66102,1.6617,3314199984.0
2007-06-18 01:55:00,1.6617,1.6618,1.66155,1.6616,2604799978.0
2007-06-18 02:00:00,1.6617,1.6618,1.66155,1.6616,4953299993.0
2007-06-18 02:05:00,1.6616,1.6617,1.66155,1.66155,4425499968.0
2007-06-18 02:10:00,1.6616,1.6618,1.66155,1.6617,3213799961.0
2007-06-18 02:15:00,1.6617,1.6618,1.66155,1.6618,2080399983.0
2007-06-18 02:20:00,1.6618,1.6619,1.66175,1.6618,2610000005.0
2007-06-18 02:25:00,1.6618,1.6619,1.66175,1.66175,2201900022.0
2007-06-18 02:30:00,1.66137,1.6618,1.66137,1.66175,258200002.0
2007-06-18 02:35:00,1.6618,1.6619,1.66175,1.66175,1439900001.0
2007-06-18 02:40:00,1.6618,1.6619,1.66175,1.66185,416000003.0
2007-06-18 02:45:00,1.6619,1.6619,1.66124,1.6613,2535700002.0
2007-06-18 02:50:00,1.6619,1.662,1.66185,1.662,1625799993.0
2007-06-18 02:55:00,1.662,1.662,1.66185,1.6619,2057899980.0
2007-06-18 03:00:00,1.6619,1.6619,1.66134,1.6619,1620300006.0
2007-06-18 03:05:00,1.6619,1.6621,1.6618,1.662,1254799997.0
2007-06-18 03:10:00,1.66195,1.662,1.66185,1.662,861799999.0
2007-06-18 03:15:00,1.662,1.662,1.66124,1.66137,2034000008.0
2007-06-18 03:20:00,1.6619,1.6619,1.6619,1.6619,2363799963.0
2007-06-18 03:25:00,1.6619,1.6619,1.66185,1.6619,973299978.0
2007-06-18 03:30:00,1.6619,1.662,1.66144,1.662,1503600006.0
2007-06-18 03:35:00,1.662,1.6621,1.66127,1.66171,1425299972.0
2007-06-18 03:40:00,1.66179,1.6623,1.66144,1.6622,2356899976.0
2007-06-18 03:45:00,1.6622,1.6625,1.66215,1.66245,3821799960.0
2007-06-18 03:50:00,1.66245,1.6625,1.66225,1.6624,1952400008.0
2007-06-18 03:55:00,1.66235,1.6625,1.6623,1.6623,1795999981.0
2007-06-18 04:00:00,1.6623,1.6626,1.6623,1.6624,1059299999.0
2007-06-18 04:05:00,1.6625,1.6626,1.66218,1.6624,1984300023.0
2007-06-18 04:10:00,1.6624,1.6627,1.6623,1.6627,3380799983.0
2007-06-18 04:15:00,1.6627,1.6627,1.66195,1.6625,1974100004.0
2007-06-18 04:20:00,1.6625,1.6625,1.6622,1.6624,2003799980.0
2007-06-18 04:25:00,1.6624,1.6624,1.66184,1.6624,550699993.0
2007-06-18 04:30:00,1.66225,1.66264,1.66209,1.6624,1681399975.0
2007-06-18 04:35:00,1.6625,1.66265,1.6624,1.6625,3068500006.0
2007-06-18 04:40:00,1.6624,1.6625,1.66235,1.6624,4028700003.0
2007-06-18 04:45:00,1.6624,1.6626,1.6623,1.6624,4320999967.0
2007-06-18 04:50:00,1.6624,1.6625,1.66194,1.66194,994999996.0
2007-06-18 04:55:00,1.6624,1.6625,1.66225,1.6624,2520499995.0
2007-06-18 05:00:00,1.6624,1.6624,1.6623,1.6623,2494000007.0
2007-06-18 05:05:00,1.6623,1.6626,1.66225,1.66255,4692499987.0
2007-06-18 05:10:00,1.6626,1.6626,1.66192,1.66225,2937299968.0
2007-06-18 05:15:00,1.6625,1.6625,1.6622,1.6622,3120799984.0
2007-06-18 05:20:00,1.6622,1.6624,1.66171,1.6624,2116599972.0
2007-06-18 05:25:00,1.6624,1.6624,1.66183,1.6624,1215899989.0
2007-06-18 05:30:00,1.66221,1.6624,1.66166,1.6623,704499996.0
2007-06-18 05:35:00,1.66235,1.6624,1.66156,1.6624,920499992.0
2007-06-18 05:40:00,1.6624,1.6625,1.66235,1.6625,621999991.0
2007-06-18 05:45:00,1.66238,1.6626,1.66192,1.6625,2199599979.0
2007-06-18 05:50:00,1.6625,1.6626,1.6625,1.6626,900399973.0
2007-06-18 05:55:00,1.6626,1.6626,1.66245,1.6625,1146299988.0
2007-06-18 06:00:00,1.6625,1.6625,1.66245,1.6625,877399998.0
2007-06-18 06:05:00,1.6625,1.6626,1.66195,1.66245,1474099997.0
2007-06-18 06:10:00,1.6625,1.6628,1.66245,1.6625,1936999980.0
2007-06-18 06:15:00,1.6625,1.6625,1.66245,1.6625,2365999969.0
2007-06-18 06:20:00,1.6626,1.6626,1.66245,1.6626,3676200012.0
2007-06-18 06:25:00,1.6626,1.6626,1.66225,1.6625,2181500017.0
2007-06-18 06:30:00,1.6626,1.6626,1.6625,1.6626,3642800020.0
2007-06-18 06:35:00,1.6626,1.6626,1.66204,1.66238,1753400006.0
2007-06-18 06:40:00,1.6625,1.6627,1.66212,1.66255,988000007.0
2007-06-18 06:45:00,1.6626,1.6626,1.6625,1.6625,1233300006.0
2007-06-18 06:50:00,1.6625,1.6628,1.66194,1.66194,2594099993.0
2007-06-18 06:55:00,1.6626,1.6628,1.6625,1.6625,2823299977.0
2007-06-18 07:00:00,1.6625,1.6628,1.66245,1.6626,5076600024.0
2007-06-18 07:05:00,1.6626,1.6629,1.66245,1.6628,3414900017.0
2007-06-18 07:10:00,1.6628,1.6628,1.6626,1.6627,954799996.0
2007-06-18 07:15:00,1.6627,1.6628,1.66191,1.66191,1385800011.0
2007-06-18 07:20:00,1.6623,1.6626,1.66225,1.6625,4696400013.0
2007-06-18 07:25:00,1.6625,1.6626,1.66193,1.66225,1339699989.0
2007-06-18 07:30:00,1.6623,1.6624,1.66225,1.6623,2812199968.0
2007-06-18 07:35:00,1.6623,1.6624,1.66158,1.6624,2141299995.0
2007-06-18 07:40:00,1.6624,1.6624,1.6621,1.6622,2508899961.0
2007-06-18 07:45:00,1.6622,1.6622,1.6618,1.6619,5706599923.0
2007-06-18 07:50:00,1.6619,1.6619,1.66143,1.6618,7468600003.0
2007-06-18 07:55:00,1.6618,1.6619,1.6612,1.6613,7328600064.0
2007-06-18 08:00:00,1.6612,1.6614,1.6608,1.6613,4041099997.0
2007-06-18 08:05:00,1.6613,1.6615,1.6611,1.6612,4850100004.0
2007-06-18 08:10:00,1.6612,1.6613,1.6612,1.6613,1755300001.0
2007-06-18 08:15:00,1.6613,1.6617,1.6613,1.6617,2977399998.0
2007-06-18 08:20:00,1.6617,1.6622,1.66118,1.6621,4588700023.0
2007-06-18 08:25:00,1.6621,1.6624,1.6616,1.6619,5969700016.0
2007-06-18 08:30:00,1.6619,1.6623,1.66185,1.662,1600100000.0
2007-06-18 08:35:00,1.662,1.6621,1.66195,1.6621,1239200012.0
2007-06-18 08:40:00,1.6621,1.6625,1.66195,1.6623,3754399994.0
2007-06-18 08:45:00,1.6623,1.6623,1.662,1.66225,2763800003.0
2007-06-18 08:50:00,1.6622,1.6628,1.6621,1.6625,4758800021.0
2007-06-18 08:55:00,1.6625,1.6634,1.6625,1.6632,5733299992.0
2007-06-18 09:00:00,1.66315,1.6632,1.6626,1.663,1852999990.0
2007-06-18 09:05:00,1.66295,1.663,1.6625,1.6627,2851500013.0
2007-06-18 09:10:00,1.6627,1.6627,1.6625,1.66255,2759300007.0
2007-06-18 09:15:00,1.66255,1.663,1.6623,1.6629,2258299996.0
2007-06-18 09:20:00,1.6629,1.6632,1.6621,1.6623,6061700001.0
2007-06-18 09:25:00,1.6623,1.6623,1.6617,1.6617,2077100000.0
2007-06-18 09:30:00,1.66165,1.6618,1.6613,1.6617,2617899987.0
2007-06-18 09:35:00,1.6617,1.6619,1.66155,1.66165,1921299987.0
2007-06-18 09:40:00,1.66165,1.6619,1.66165,1.6619,1768799996.0
2007-06-18 09:45:00,1.6619,1.662,1.6613,1.6615,5121100012.0
2007-06-18 09:50:00,1.6616,1.6616,1.66125,1.6614,3861500006.0
2007-06-18 09:55:00,1.6614,1.6615,1.6613,1.6614,1996600006.0
2007-06-18 10:00:00,1.6614,1.6619,1.6613,1.6615,2887899978.0
2007-06-18 10:05:00,1.6615,1.6617,1.66135,1.6616,3952799987.0
2007-06-18 10:10:00,1.6616,1.6619,1.6616,1.6617,6030100001.0
2007-06-18 10:15:00,1.6617,1.6618,1.6615,1.6616,5088000016.0
2007-06-18 10:20:00,1.6616,1.6618,1.66145,1.6616,6073300004.0
2007-06-18 10:25:00,1.6617,1.6619,1.66155,1.6619,4160999994.0
2007-06-18 10:30:00,1.6619,1.6619,1.66155,1.6616,4721000009.0
2007-06-18 10:35:00,1.6616,1.6617,1.66145,1.6617,3114700022.0
2007-06-18 10:40:00,1.6617,1.6619,1.66165,1.6618,1721600006.0
2007-06-18 10:45:00,1.6618,1.66185,1.6615,1.6618,1801000010.0
2007-06-18 10:50:00,1.6618,1.6619,1.6617,1.6617,2202500005.0
2007-06-18 10:55:00,1.6617,1.6618,1.6617,1.6618,2840499977.0
2007-06-18 11:00:00,1.6618,1.6621,1.6618,1.662,1559200012.0
2007-06-18 11:05:00,1.662,1.6622,1.66185,1.66205,2084999988.0
2007-06-18 11:10:00,1.6621,1.6621,1.6618,1.6619,1290299994.0
2007-06-18 11:15:00,1.662,1.662,1.6619,1.6619,1018200000.0
2007-06-18 11:20:00,1.662,1.6623,1.662,1.6623,1438100004.0
2007-06-18 11:25:00,1.6623,1.6623,1.6619,1.6622,1944799998.0
2007-06-18 11:30:00,1.6622,1.6625,1.6622,1.6625,3156199993.0
2007-06-18 11:35:00,1.6625,1.6628,1.6625,1.6628,2776300009.0
2007-06-18 11:40:00,1.6628,1.663,1.6626,1.6628,2101000002.0
2007-06-18 11:45:00,1.6628,1.6629,1.6624,1.6625,2393100005.0
2007-06-18 11:50:00,1.6625,1.6627,1.66245,1.6626,1179000000.0
2007-06-18 11:55:00,1.66255,1.6627,1.6622,1.6622,1856399990.0
2007-06-18 12:00:00,1.66215,1.6623,1.66205,1.6623,2225399983.0
2007-06-18 12:05:00,1.6622,1.6623,1.662,1.6621,3831099983.0
2007-06-18 12:10:00,1.6621,1.6622,1.66205,1.6622,1632899998.0
2007-06-18 12:15:00,1.6622,1.6623,1.66205,1.66205,1050500002.0
2007-06-18 12:20:00,1.6621,1.6622,1.662,1.6622,625099999.0
2007-06-18 12:25:00,1.6622,1.6623,1.66185,1.66205,3498499996.0
2007-06-18 12:30:00,1.6621,1.6623,1.66205,1.6622,1254300002.0
2007-06-18 12:35:00,1.66215,1.66215,1.6619,1.66195,1617399996.0
2007-06-18 12:40:00,1.662,1.6622,1.662,1.6622,841499999.0
2007-06-18 12:45:00,1.6622,1.6623,1.6619,1.662,1925499999.0
2007-06-18 12:50:00,1.6621,1.6622,1.6619,1.6621,3577700048.0
2007-06-18 12:55:00,1.6621,1.6623,1.66195,1.6623,1793399983.0
2007-06-18 13:00:00,1.6623,1.6624,1.66205,1.6621,1375900012.0
2007-06-18 13:05:00,1.6621,1.6624,1.66205,1.66225,739500003.0
2007-06-18 13:10:00,1.66215,1.6625,1.66215,1.6625,598000000.0
2007-06-18 13:15:00,1.6625,1.6625,1.6621,1.6624,1930499999.0
2007-06-18 13:20:00,1.6624,1.6624,1.6621,1.66225,1227200000.0
2007-06-18 13:25:00,1.6623,1.6624,1.66225,1.6623,1114200000.0
2007-06-18 13:30:00,1.6623,1.6624,1.6622,1.66225,1099300003.0
2007-06-18 13:35:00,1.6623,1.6625,1.6623,1.6624,733900003.0
2007-06-18 13:40:00,1.6624,1.6625,1.6619,1.66215,2852799990.0
2007-06-18 13:45:00,1.66215,1.6623,1.6621,1.6623,2458700004.0
2007-06-18 13:50:00,1.6623,1.6625,1.6622,1.6624,951999996.0
2007-06-18 13:55:00,1.6624,1.6624,1.66215,1.6622,1707400014.0
2007-06-18 14:00:00,1.6622,1.6623,1.6619,1.6621,3151900011.0
2007-06-18 14:05:00,1.6621,1.6622,1.6619,1.6621,4049400009.0
2007-06-18 14:10:00,1.6621,1.6622,1.6618,1.662,4244700018.0
2007-06-18 14:15:00,1.6619,1.6621,1.6617,1.6619,1951300004.0
2007-06-18 14:20:00,1.66185,1.662,1.6618,1.6619,2095000019.0
2007-06-18 14:25:00,1.6619,1.6619,1.6616,1.6617,2175299994.0
2007-06-18 14:30:00,1.6617,1.6619,1.66165,1.6618,1201199996.0
2007-06-18 14:35:00,1.6618,1.662,1.66175,1.66185,1736000000.0
2007-06-18 14:40:00,1.66185,1.6621,1.66185,1.662,2436799994.0
2007-06-18 14:45:00,1.66195,1.6623,1.66195,1.66205,2443399997.0
2007-06-18 14:50:00,1.6621,1.6623,1.66205,1.6622,959000000.0
2007-06-18 14:55:00,1.6622,1.6623,1.66205,1.6622,2332499995.0
2007-06-18 15:00:00,1.6622,1.6626,1.66205,1.6626,4331799986.0
2007-06-18 15:05:00,1.6625,1.66265,1.66235,1.6626,4179099991.0
2007-06-18 15:10:00,1.6626,1.6626,1.6622,1.6622,5082700029.0
2007-06-18 15:15:00,1.6622,1.6623,1.662,1.6621,2978600016.0
2007-06-18 15:20:00,1.6621,1.6622,1.662,1.6621,2597700001.0
2007-06-18 15:25:00,1.6621,1.6623,1.6621,1.6622,457499999.0
2007-06-18 15:30:00,1.66225,1.6623,1.66215,1.6623,2590200003.0
2007-06-18 15:35:00,1.6623,1.6624,1.6622,1.6624,2983700014.0
2007-06-18 15:40:00,1.6623,1.6624,1.66225,1.66235,2488199999.0
2007-06-18 15:45:00,1.6624,1.6625,1.6621,1.66235,2249099995.0
2007-06-18 15:50:00,1.66235,1.6625,1.6621,1.6622,3475200018.0
2007-06-18 15:55:00,1.6622,1.6623,1.662,1.66215,6360199993.0
2007-06-18 16:00:00,1.6622,1.6625,1.662,1.6624,5051600016.0
2007-06-18 16:05:00,1.6624,1.6625,1.6622,1.6623,5595500010.0
2007-06-18 16:10:00,1.6623,1.6623,1.6619,1.662,1993800001.0
2007-06-18 16:15:00,1.662,1.662,1.66165,1.66165,1085800002.0
2007-06-18 16:20:00,1.6617,1.6619,1.6616,1.6618,3243100006.0
2007-06-18 16:25:00,1.6618,1.6618,1.6617,1.6617,216800000.0
2007-06-18 16:30:00,1.6617,1.6619,1.6615,1.6616,3777100000.0
2007-06-18 16:35:00,1.6616,1.6618,1.66155,1.6617,3836699993.0
2007-06-18 16:40:00,1.6617,1.6622,1.66165,1.6621,4888400004.0
2007-06-18 16:45:00,1.6621,1.6626,1.662,1.6625,3999800015.0
2007-06-18 16:50:00,1.6625,1.6629,1.6624,1.6625,6416899999.0
2007-06-18 16:55:00,1.6625,1.6628,1.6624,1.6628,2578099979.0
2007-06-18 17:00:00,1.6628,1.6632,1.6625,1.6626,5264100009.0
2007-06-18 17:05:00,1.6627,1.6628,1.6625,1.6628,1688899999.0
2007-06-18 17:10:00,1.6628,1.6628,1.6626,1.6627,1412600002.0
2007-06-18 17:15:00,1.6627,1.6629,1.6627,1.6628,2809799988.0
2007-06-18 17:20:00,1.6628,1.6634,1.66275,1.66305,3398599985.0
2007-06-18 17:25:00,1.6631,1.6632,1.6625,1.6626,3706699981.0
2007-06-18 17:30:00,1.6626,1.6627,1.66255,1.6627,2700799988.0
2007-06-18 17:35:00,1.6627,1.6631,1.66265,1.66295,5107200006.0
2007-06-18 17:40:00,1.6629,1.663,1.66285,1.6629,2291700023.0
2007-06-18 17:45:00,1.66285,1.663,1.66285,1.66285,2257500013.0
2007-06-18 17:50:00,1.6629,1.663,1.66285,1.6629,5528400024.0
2007-06-18 17:55:00,1.6629,1.663,1.66285,1.663,3988899960.0
2007-06-18 18:00:00,1.663,1.6632,1.6629,1.66305,1042800001.0
2007-06-18 18:05:00,1.663,1.6632,1.6629,1.663,2349500004.0
2007-06-18 18:10:00,1.663,1.66305,1.66285,1.66295,1869000011.0
2007-06-18 18:15:00,1.66295,1.663,1.6624,1.66255,2750000048.0
2007-06-18 18:20:00,1.66281,1.6629,1.66224,1.6629,1328400002.0
2007-06-18 18:25:00,1.6629,1.66305,1.6629,1.663,1043600002.0
2007-06-18 18:30:00,1.663,1.663,1.6627,1.6628,3887899979.0
2007-06-18 18:35:00,1.6628,1.663,1.66275,1.6629,4927800055.0
2007-06-18 18:40:00,1.663,1.6631,1.66295,1.663,6669300022.0
2007-06-18 18:45:00,1.663,1.6632,1.66295,1.6632,4556699998.0
2007-06-18 18:50:00,1.6632,1.6633,1.66315,1.6633,1613799998.0
2007-06-18 18:55:00,1.6633,1.6633,1.66305,1.6632,2066299981.0
2007-06-18 19:00:00,1.6632,1.6634,1.66305,1.6631,4729299996.0
2007-06-18 19:05:00,1.6631,1.6634,1.6631,1.6634,4604399990.0
2007-06-18 19:10:00,1.6633,1.6633,1.6632,1.6633,2222499965.0
2007-06-18 19:15:00,1.6633,1.6633,1.66294,1.6632,1306899990.0
2007-06-18 19:20:00,1.6631,1.6632,1.6629,1.6631,1652799993.0
2007-06-18 19:25:00,1.6631,1.6636,1.66226,1.6636,4315400008.0
2007-06-18 19:30:00,1.6635,1.6643,1.6635,1.6642,3694599980.0
2007-06-18 19:35:00,1.66415,1.6643,1.66405,1.6643,3999199978.0
2007-06-18 19:40:00,1.66415,1.6646,1.66415,1.6646,6344800009.0
2007-06-18 19:45:00,1.6646,1.6646,1.6643,1.6644,2522900007.0
2007-06-18 19:50:00,1.6644,1.6645,1.66425,1.6643,5678599987.0
2007-06-18 19:55:00,1.6643,1.6644,1.6642,1.6643,1390899990.0
2007-06-18 20:00:00,1.6643,1.6643,1.6641,1.6643,2068000003.0
2007-06-18 20:05:00,1.6643,1.6645,1.6643,1.6645,5283800007.0
2007-06-18 20:10:00,1.6645,1.6646,1.66445,1.6645,2834500011.0
2007-06-18 20:15:00,1.6645,1.6645,1.66435,1.66445,4756000014.0
2007-06-18 20:20:00,1.66445,1.6647,1.66445,1.6647,550100005.0
2007-06-18 20:25:00,1.6647,1.6649,1.66445,1.66445,1253400000.0
2007-06-18 20:30:00,1.6644,1.6648,1.6644,1.6647,8614600003.0
2007-06-18 20:35:00,1.6647,1.66515,1.6646,1.66515,4880799974.0
2007-06-18 20:40:00,1.6651,1.6653,1.665,1.6651,3366499977.0
2007-06-18 20:45:00,1.6651,1.6652,1.665,1.6651,1607299983.0
2007-06-18 20:50:00,1.6651,1.6652,1.665,1.66515,3111700014.0
2007-06-18 20:55:00,1.6652,1.6658,1.6651,1.6657,5196700003.0
2007-06-18 21:00:00,1.6658,1.6658,1.66555,1.6656,5224900025.0
2007-06-18 21:05:00,1.6656,1.66575,1.6656,1.6657,2156800014.0
2007-06-18 21:10:00,1.6657,1.6658,1.66555,1.6657,3634500017.0
2007-06-18 21:15:00,1.6658,1.6662,1.6657,1.6661,1277699996.0
2007-06-18 21:20:00,1.6661,1.6661,1.66513,1.6657,517700002.0
2007-06-18 21:25:00,1.6658,1.6658,1.6656,1.6656,1663200002.0
2007-06-18 21:30:00,1.6656,1.6657,1.66517,1.6657,644399992.0
2007-06-18 21:35:00,1.66528,1.6657,1.66528,1.6657,1165100004.0
2007-06-18 21:40:00,1.6656,1.6658,1.66491,1.6657,3068699995.0
2007-06-18 21:45:00,1.6657,1.6658,1.6656,1.6657,327699997.0
2007-06-18 21:50:00,1.6657,1.6658,1.6657,1.6658,408799997.0
2007-06-18 21:55:00,1.6657,1.6658,1.66555,1.6657,1174599988.0
2007-06-18 22:00:00,1.6657,1.6657,1.6655,1.6656,2202899999.0
2007-06-18 22:05:00,1.6657,1.6657,1.66489,1.66489,786300001.0
2007-06-18 22:10:00,1.66553,1.6657,1.66512,1.66525,2357599968.0
2007-06-18 22:15:00,1.6657,1.6658,1.6657,1.6658,540000000.0
2007-06-18 22:20:00,1.6658,1.666,1.6658,1.6658,1110500002.0
2007-06-18 22:25:00,1.6658,1.6659,1.6657,1.6659,1076800002.0
2007-06-18 22:30:00,1.6659,1.6661,1.6659,1.666,1774699999.0
2007-06-18 22:35:00,1.666,1.6661,1.6659,1.666,1585599995.0
2007-06-18 22:40:00,1.6661,1.6661,1.666,1.6661,1145800003.0
2007-06-18 22:45:00,1.6661,1.6662,1.6659,1.6662,3051200006.0
2007-06-18 22:50:00,1.6662,1.6663,1.66605,1.6662,2580200013.0
2007-06-18 22:55:00,1.6662,1.6663,1.666,1.6661,2435999985.0
2007-06-18 23:00:00,1.666,1.6662,1.6656,1.666,761099996.0
2007-06-18 23:05:00,1.66551,1.6662,1.66551,1.6661,1013999994.0
2007-06-18 23:10:00,1.66599,1.6661,1.66569,1.666,547799994.0
2007-06-18 23:15:00,1.666,1.6661,1.6659,1.666,1668700008.0
2007-06-18 23:20:00,1.6661,1.6662,1.6659,1.666,1874899997.0
2007-06-18 23:25:00,1.6661,1.6662,1.66595,1.6662,393300001.0
2007-06-18 23:30:00,1.6662,1.6663,1.6661,1.6662,646399992.0
2007-06-18 23:35:00,1.6662,1.6663,1.6661,1.6662,700899995.0
2007-06-18 23:40:00,1.6662,1.6662,1.66554,1.66597,858899988.0
2007-06-18 23:45:00,1.66583,1.6662,1.66543,1.6661,588799993.0
2007-06-18 23:50:00,1.6662,1.6662,1.66581,1.6661,725599990.0
2007-06-18 23:55:00,1.6661,1.6661,1.66507,1.66592,1043699997.0
2007-06-19 00:00:00,1.666,1.666,1.66522,1.666,397799999.0
2007-06-19 00:05:00,1.66568,1.666,1.66504,1.6658,2610000050.0
2007-06-19 00:10:00,1.66575,1.666,1.6657,1.666,981800011.0
2007-06-19 00:15:00,1.666,1.666,1.66519,1.6658,581500004.0
2007-06-19 00:20:00,1.6659,1.6659,1.66575,1.6659,753199990.0
2007-06-19 00:25:00,1.6659,1.6661,1.6659,1.6661,688799998.0
2007-06-19 00:30:00,1.66562,1.6661,1.66555,1.6661,912699970.0
2007-06-19 00:35:00,1.6661,1.6661,1.6661,1.6661,150300000.0
2007-06-19 00:40:00,1.6659,1.666,1.66549,1.6659,678699986.0
2007-06-19 00:45:00,1.6659,1.6661,1.6659,1.666,630999996.0
2007-06-19 00:50:00,1.666,1.666,1.666,1.666,156000000.0
2007-06-19 00:55:00,1.666,1.666,1.666,1.666,300200000.0
2007-06-19 01:00:00,1.666,1.666,1.6659,1.6659,468800000.0
2007-06-19 01:05:00,1.6659,1.6659,1.6658,1.6659,220800004.0
2007-06-19 01:10:00,1.6659,1.6661,1.6659,1.6661,958199999.0
2007-06-19 01:15:00,1.666,1.666,1.66542,1.6657,1038100007.0
2007-06-19 01:20:00,1.666,1.666,1.6657,1.6658,1318800008.0
2007-06-19 01:25:00,1.6658,1.6658,1.6657,1.6658,1001200011.0
2007-06-19 01:30:00,1.6658,1.6661,1.66542,1.66575,1449000002.0
2007-06-19 01:35:00,1.6658,1.6658,1.6657,1.6658,1734199998.0
2007-06-19 01:40:00,1.6658,1.6659,1.66535,1.6658,955899995.0
2007-06-19 01:45:00,1.6658,1.666,1.6658,1.666,1509800000.0
2007-06-19 01:50:00,1.666,1.666,1.6659,1.666,568799996.0
2007-06-19 01:55:00,1.6661,1.6661,1.66595,1.666,911800002.0
2007-06-19 02:00:00,1.666,1.66625,1.66595,1.66625,606100004.0
2007-06-19 02:05:00,1.6661,1.6661,1.6658,1.6658,744400010.0
2007-06-19 02:10:00,1.66551,1.666,1.66542,1.6659,2026299940.0
2007-06-19 02:15:00,1.6659,1.666,1.66585,1.6659,2424899973.0
2007-06-19 02:20:00,1.6659,1.66605,1.66585,1.66605,195800003.0
2007-06-19 02:25:00,1.66605,1.66605,1.6659,1.666,117500001.0
2007-06-19 02:30:00,1.6659,1.66605,1.66575,1.6659,1142300014.0
2007-06-19 02:35:00,1.6659,1.6659,1.6655,1.6656,641300000.0
2007-06-19 02:40:00,1.6656,1.6657,1.66555,1.6657,1475400000.0
2007-06-19 02:45:00,1.6657,1.6659,1.66479,1.6659,832000007.0
2007-06-19 02:50:00,1.6659,1.666,1.66585,1.6659,166400000.0
2007-06-19 02:55:00,1.6659,1.6659,1.66575,1.6658,1909799965.0
2007-06-19 03:00:00,1.6658,1.66585,1.66575,1.6658,2681299964.0
2007-06-19 03:05:00,1.6658,1.6659,1.66575,1.6658,745199987.0
2007-06-19 03:10:00,1.6658,1.6659,1.66575,1.6658,1859299998.0
2007-06-19 03:15:00,1.6658,1.6659,1.6657,1.6658,2532199953.0
2007-06-19 03:20:00,1.6658,1.6658,1.66506,1.66553,1985799991.0
2007-06-19 03:25:00,1.6655,1.6658,1.66523,1.6658,1261299964.0
2007-06-19 03:30:00,1.6658,1.666,1.6658,1.6659,1042599980.0
2007-06-19 03:35:00,1.6659,1.6659,1.6655,1.66575,1269699996.0
2007-06-19 03:40:00,1.6658,1.666,1.66575,1.6659,1553499998.0
2007-06-19 03:45:00,1.6659,1.666,1.6656,1.6656,3280199999.0
2007-06-19 03:50:00,1.6656,1.6657,1.6656,1.6656,3405400049.0
2007-06-19 03:55:00,1.6656,1.6658,1.66555,1.6658,1017799993.0
2007-06-19 04:00:00,1.6658,1.666,1.66565,1.6658,1332399997.0
2007-06-19 04:05:00,1.6657,1.6661,1.6655,1.66578,1641999974.0
2007-06-19 04:10:00,1.666,1.6662,1.66585,1.6662,860999988.0
2007-06-19 04:15:00,1.6661,1.6664,1.6659,1.6663,2409399981.0
2007-06-19 04:20:00,1.6663,1.66645,1.6662,1.6663,2265599977.0
2007-06-19 04:25:00,1.6663,1.6665,1.6662,1.6663,4030199965.0
2007-06-19 04:30:00,1.6664,1.6672,1.66625,1.6668,5215199932.0
2007-06-19 04:35:00,1.6669,1.6669,1.6668,1.6669,977099996.0
2007-06-19 04:40:00,1.6669,1.6669,1.66675,1.66685,325499994.0
2007-06-19 04:45:00,1.6669,1.667,1.66685,1.6669,189600000.0
2007-06-19 04:50:00,1.6669,1.6669,1.66675,1.6668,153600000.0
2007-06-19 04:55:00,1.6668,1.6668,1.66645,1.6666,1090700001.0
2007-06-19 05:00:00,1.6666,1.66665,1.6663,1.6665,1012399981.0
2007-06-19 05:05:00,1.66645,1.6665,1.66635,1.6664,1276799988.0
2007-06-19 05:10:00,1.6664,1.6665,1.66563,1.66645,1259900001.0
2007-06-19 05:15:00,1.66645,1.6666,1.66635,1.66645,1864299988.0
2007-06-19 05:20:00,1.66645,1.6665,1.66625,1.6663,925299993.0
2007-06-19 05:25:00,1.6663,1.6664,1.66625,1.6664,1768799990.0
2007-06-19 05:30:00,1.6664,1.6664,1.6662,1.6664,1760499980.0
2007-06-19 05:35:00,1.66622,1.6664,1.66548,1.6664,1552499983.0
2007-06-19 05:40:00,1.66635,1.6664,1.6662,1.6663,2564099998.0
2007-06-19 05:45:00,1.6663,1.6665,1.66569,1.66635,3057099959.0
2007-06-19 05:50:00,1.66635,1.6667,1.6663,1.6665,2538700004.0
2007-06-19 05:55:00,1.6665,1.6665,1.66598,1.66599,2147299998.0
2007-06-19 06:00:00,1.66617,1.6664,1.6657,1.66635,896000001.0
2007-06-19 06:05:00,1.66645,1.6665,1.6659,1.666,1226200012.0
2007-06-19 06:10:00,1.666,1.666,1.6659,1.6659,1352700002.0
2007-06-19 06:15:00,1.6659,1.666,1.6657,1.666,1875600004.0
2007-06-19 06:20:00,1.666,1.6661,1.66545,1.6661,1041999994.0
2007-06-19 06:25:00,1.6661,1.6661,1.6658,1.66585,1477199991.0
2007-06-19 06:30:00,1.6659,1.6659,1.6657,1.6658,1166500000.0
2007-06-19 06:35:00,1.6658,1.6658,1.66508,1.6658,230200003.0
2007-06-19 06:40:00,1.6658,1.6659,1.66559,1.6659,151899999.0
2007-06-19 06:45:00,1.6658,1.6658,1.6657,1.6657,387300010.0
2007-06-19 06:50:00,1.6658,1.6658,1.66546,1.6658,384299995.0
2007-06-19 06:55:00,1.6659,1.6659,1.66509,1.66518,1919099992.0
2007-06-19 07:00:00,1.6659,1.6661,1.6658,1.6658,1159799998.0
2007-06-19 07:05:00,1.6659,1.6659,1.66575,1.6658,1230599996.0
2007-06-19 07:10:00,1.66575,1.6659,1.66575,1.6658,295400000.0
2007-06-19 07:15:00,1.66575,1.666,1.66575,1.6658,2579999970.0
2007-06-19 07:20:00,1.66585,1.6659,1.66575,1.6659,3235100002.0
2007-06-19 07:25:00,1.6659,1.6659,1.66575,1.66575,1344599995.0
2007-06-19 07:30:00,1.6658,1.6658,1.6657,1.66575,782500003.0
2007-06-19 07:35:00,1.66525,1.6658,1.66499,1.6656,608600006.0
2007-06-19 07:40:00,1.6656,1.6657,1.66545,1.66565,3395299957.0
2007-06-19 07:45:00,1.66565,1.6658,1.6656,1.6657,3976800004.0
2007-06-19 07:50:00,1.6657,1.6659,1.6655,1.6659,4895599958.0
2007-06-19 07:55:00,1.6658,1.6659,1.6654,1.6655,4850399998.0
2007-06-19 08:00:00,1.6655,1.6656,1.6651,1.6656,3597599978.0
2007-06-19 08:05:00,1.6656,1.6657,1.66515,1.6654,6420099987.0
2007-06-19 08:10:00,1.6654,1.6656,1.66525,1.6654,7052699977.0
2007-06-19 08:15:00,1.6654,1.6654,1.6652,1.6653,2836900005.0
2007-06-19 08:20:00,1.6653,1.6653,1.6645,1.6647,3190699975.0
2007-06-19 08:25:00,1.6647,1.6647,1.6644,1.6645,3490900004.0
2007-06-19 08:30:00,1.6645,1.6646,1.6644,1.66445,4257800012.0
2007-06-19 08:35:00,1.66445,1.6647,1.66435,1.6646,3368399972.0
2007-06-19 08:40:00,1.6646,1.6646,1.6645,1.6646,1532299976.0
2007-06-19 08:45:00,1.6646,1.665,1.6646,1.6648,4527399939.0
2007-06-19 08:50:00,1.6648,1.6649,1.6647,1.6648,1500900008.0
2007-06-19 08:55:00,1.6648,1.6649,1.66465,1.6648,1707400005.0
2007-06-19 09:00:00,1.6648,1.6649,1.6647,1.66485,916200009.0
2007-06-19 09:05:00,1.66475,1.6651,1.6647,1.6647,1850825004.0
2007-06-19 09:10:00,1.6647,1.6648,1.6644,1.6645,3452500006.0
2007-06-19 09:15:00,1.6645,1.6651,1.66445,1.6649,4431798685.0
2007-06-19 09:20:00,1.665,1.6652,1.6649,1.6651,4126499950.0
2007-06-19 09:25:00,1.6651,1.6654,1.66495,1.6653,5155299989.0
2007-06-19 09:30:00,1.6653,1.6654,1.66505,1.6652,1716500006.0
2007-06-19 09:35:00,1.6652,1.6652,1.6647,1.6649,4212700004.0
2007-06-19 09:40:00,1.6649,1.6651,1.66435,1.66435,1458299995.0
2007-06-19 09:45:00,1.6644,1.6645,1.6636,1.664,4968399990.0
2007-06-19 09:50:00,1.66395,1.66395,1.6634,1.66345,4561399988.0
2007-06-19 09:55:00,1.66345,1.6636,1.6627,1.6628,7711400034.0
2007-06-19 10:00:00,1.6625,1.6635,1.66245,1.6634,6837200031.0
2007-06-19 10:05:00,1.6634,1.6634,1.66315,1.6632,4112599931.0
2007-06-19 10:10:00,1.6632,1.6635,1.663,1.6631,4872599999.0
2007-06-19 10:15:00,1.6631,1.6633,1.66305,1.6632,2426199984.0
2007-06-19 10:20:00,1.6632,1.6634,1.66315,1.6633,1047700008.0
2007-06-19 10:25:00,1.6633,1.6633,1.66255,1.6627,3507699975.0
2007-06-19 10:30:00,1.6627,1.663,1.6627,1.6628,2091299986.0
2007-06-19 10:35:00,1.6628,1.6629,1.6616,1.6625,6449300003.0
2007-06-19 10:40:00,1.6625,1.6629,1.6624,1.6628,4278200027.0
2007-06-19 10:45:00,1.6629,1.6629,1.6625,1.6626,5588099961.0
2007-06-19 10:50:00,1.6626,1.6627,1.66245,1.6627,3973299990.0
2007-06-19 10:55:00,1.6627,1.6629,1.6625,1.6628,5105300008.0
2007-06-19 11:00:00,1.6628,1.6634,1.662,1.66205,6371799991.0
2007-06-19 11:05:00,1.662,1.6624,1.66195,1.6624,3571499981.0
2007-06-19 11:10:00,1.6624,1.6627,1.6623,1.6626,6018100007.0
2007-06-19 11:15:00,1.66255,1.6629,1.6625,1.6628,2047000026.0
2007-06-19 11:20:00,1.66275,1.663,1.66275,1.6628,3752599974.0
2007-06-19 11:25:00,1.6628,1.6629,1.6626,1.6629,5069699978.0
2007-06-19 11:30:00,1.66285,1.6631,1.66275,1.663,3488499986.0
2007-06-19 11:35:00,1.6631,1.6636,1.663,1.6636,6115499972.0
2007-06-19 11:40:00,1.6636,1.6636,1.6633,1.6633,4310199998.0
2007-06-19 11:45:00,1.6633,1.6635,1.66325,1.6634,2972200014.0
2007-06-19 11:50:00,1.6634,1.6634,1.6632,1.6634,1581999991.0
2007-06-19 11:55:00,1.6634,1.6637,1.66325,1.6636,2695199998.0
2007-06-19 12:00:00,1.6636,1.6638,1.66355,1.6638,1580299990.0
2007-06-19 12:05:00,1.6638,1.6638,1.6634,1.66345,3023399987.0
2007-06-19 12:10:00,1.6635,1.6635,1.6633,1.6635,5149800007.0
2007-06-19 12:15:00,1.6635,1.6635,1.66305,1.6632,2911600033.0
2007-06-19 12:20:00,1.6632,1.6635,1.6631,1.66345,4302400020.0
2007-06-19 12:25:00,1.6635,1.6635,1.66315,1.66325,3542400011.0
2007-06-19 12:30:00,1.6633,1.6634,1.66325,1.6634,3465900063.0
2007-06-19 12:35:00,1.6634,1.6634,1.66315,1.66325,3992100019.0
2007-06-19 12:40:00,1.6632,1.6633,1.66268,1.6631,3467099987.0
2007-06-19 12:45:00,1.6633,1.6637,1.66325,1.6636,3551200021.0
2007-06-19 12:50:00,1.6636,1.6638,1.6636,1.6637,1598400020.0
2007-06-19 12:55:00,1.66365,1.6637,1.66308,1.6637,1090499998.0
2007-06-19 13:00:00,1.6637,1.6637,1.66326,1.6636,1683999991.0
2007-06-19 13:05:00,1.6636,1.6636,1.66335,1.6634,1138699991.0
2007-06-19 13:10:00,1.6634,1.6634,1.6632,1.6632,897999997.0
2007-06-19 13:15:00,1.6633,1.6636,1.66325,1.66335,2103999995.0
2007-06-19 13:20:00,1.66335,1.6635,1.66335,1.6634,851200001.0
2007-06-19 13:25:00,1.6634,1.6636,1.6633,1.6633,1023400000.0
2007-06-19 13:30:00,1.66335,1.66345,1.66285,1.663,1267700001.0
2007-06-19 13:35:00,1.663,1.66325,1.6627,1.6627,3204399995.0
2007-06-19 13:40:00,1.6627,1.6628,1.66215,1.6627,3141300007.0
2007-06-19 13:45:00,1.6627,1.6627,1.6625,1.6627,1080700003.0
2007-06-19 13:50:00,1.6627,1.6627,1.6625,1.6627,1120699998.0
2007-06-19 13:55:00,1.6627,1.6628,1.66255,1.6627,1975500003.0
2007-06-19 14:00:00,1.6628,1.6628,1.6624,1.6626,2330999995.0
2007-06-19 14:05:00,1.6626,1.66285,1.6625,1.6628,2676299982.0
2007-06-19 14:10:00,1.6628,1.6629,1.6627,1.6627,2140100000.0
2007-06-19 14:15:00,1.6627,1.6627,1.66225,1.66235,3841499984.0
2007-06-19 14:20:00,1.66235,1.6625,1.6622,1.6624,2119800011.0
2007-06-19 14:25:00,1.6625,1.6626,1.66225,1.6625,1594199987.0
2007-06-19 14:30:00,1.6624,1.6626,1.66235,1.6626,4876700031.0
2007-06-19 14:35:00,1.6626,1.6628,1.6625,1.6627,6355200029.0
2007-06-19 14:40:00,1.66265,1.6629,1.66265,1.6627,3457899991.0
2007-06-19 14:45:00,1.6627,1.6627,1.66225,1.6624,2798499983.0
2007-06-19 14:50:00,1.66235,1.6625,1.66225,1.6624,1613800016.0
2007-06-19 14:55:00,1.6624,1.6625,1.6619,1.6621,3949599994.0
2007-06-19 15:00:00,1.6621,1.6621,1.66145,1.6617,3924199996.0
2007-06-19 15:05:00,1.6617,1.6618,1.6616,1.6618,3418900017.0
2007-06-19 15:10:00,1.6619,1.6622,1.6618,1.6621,4466099996.0
2007-06-19 15:15:00,1.6621,1.6623,1.662,1.6622,6212399999.0
2007-06-19 15:20:00,1.6622,1.6624,1.66215,1.66215,5940199949.0
2007-06-19 15:25:00,1.6622,1.6623,1.66205,1.66215,4825599983.0
2007-06-19 15:30:00,1.66215,1.6623,1.66205,1.6623,1892599984.0
2007-06-19 15:35:00,1.6623,1.6624,1.6622,1.6623,1722899992.0
2007-06-19 15:40:00,1.6623,1.6624,1.6622,1.6623,2939799990.0
2007-06-19 15:45:00,1.6623,1.6625,1.66205,1.6622,5093499959.0
2007-06-19 15:50:00,1.6622,1.6624,1.662,1.6624,2900199991.0
2007-06-19 15:55:00,1.6623,1.6625,1.6622,1.66245,2680599986.0
2007-06-19 16:00:00,1.6625,1.6631,1.66245,1.6628,9309499961.0
2007-06-19 16:05:00,1.66265,1.663,1.66265,1.6628,5780499961.0
2007-06-19 16:10:00,1.6629,1.663,1.6628,1.6629,1675099989.0
2007-06-19 16:15:00,1.6629,1.66305,1.66275,1.66285,3434700009.0
2007-06-19 16:20:00,1.6629,1.66295,1.66265,1.6627,6834199987.0
2007-06-19 16:25:00,1.6627,1.663,1.66265,1.6629,3710799987.0
2007-06-19 16:30:00,1.6629,1.6634,1.66285,1.6634,2302799988.0
2007-06-19 16:35:00,1.6634,1.6634,1.6631,1.6632,4062300031.0
2007-06-19 16:40:00,1.66315,1.6634,1.66315,1.6633,3622999999.0
2007-06-19 16:45:00,1.6633,1.6637,1.6633,1.6636,1279699999.0
2007-06-19 16:50:00,1.6637,1.6637,1.6633,1.6634,2857199997.0
2007-06-19 16:55:00,1.6635,1.6637,1.66305,1.66335,5557700008.0
2007-06-19 17:00:00,1.6633,1.6634,1.663,1.6632,4468999992.0
2007-06-19 17:05:00,1.6632,1.6633,1.66315,1.6632,1160399988.0
2007-06-19 17:10:00,1.6632,1.6632,1.6629,1.663,2794999977.0
2007-06-19 17:15:00,1.6631,1.6636,1.6631,1.66345,1648899995.0
2007-06-19 17:20:00,1.6635,1.6636,1.6635,1.6636,3904099991.0
2007-06-19 17:25:00,1.6636,1.6636,1.663,1.6632,5923900055.0
2007-06-19 17:30:00,1.6631,1.6632,1.6629,1.6631,1489500001.0
2007-06-19 17:35:00,1.6631,1.6636,1.66295,1.6634,4184499984.0
2007-06-19 17:40:00,1.6636,1.6636,1.66335,1.66335,4408100011.0
2007-06-19 17:45:00,1.66335,1.6637,1.66335,1.6637,2607500002.0
2007-06-19 17:50:00,1.66365,1.6638,1.66355,1.6637,3086999997.0
2007-06-19 17:55:00,1.6637,1.6639,1.66355,1.6638,3063000007.0
2007-06-19 18:00:00,1.6637,1.6644,1.6636,1.6644,6806499980.0
2007-06-19 18:05:00,1.6645,1.6645,1.66415,1.66415,1771199980.0
2007-06-19 18:10:00,1.6642,1.66475,1.66415,1.66455,3763900018.0
2007-06-19 18:15:00,1.66455,1.6646,1.66425,1.6646,6144399986.0
2007-06-19 18:20:00,1.6645,1.6647,1.6645,1.6646,3151000015.0
2007-06-19 18:25:00,1.6646,1.6646,1.66445,1.6645,3452000014.0
2007-06-19 18:30:00,1.6646,1.6647,1.6645,1.6646,3537000032.0
2007-06-19 18:35:00,1.6646,1.6647,1.66455,1.66465,2255499986.0
2007-06-19 18:40:00,1.6647,1.6647,1.66455,1.6646,2493400035.0
2007-06-19 18:45:00,1.6646,1.6648,1.66435,1.66463,2184500003.0
2007-06-19 18:50:00,1.6647,1.6647,1.6645,1.6646,2423500009.0
2007-06-19 18:55:00,1.6646,1.6647,1.66455,1.6647,4853900038.0
2007-06-19 19:00:00,1.6647,1.6647,1.66455,1.6647,2489699994.0
2007-06-19 19:05:00,1.66475,1.6649,1.6646,1.6648,3588400050.0
2007-06-19 19:10:00,1.66466,1.6649,1.66451,1.6647,4137999960.0
2007-06-19 19:15:00,1.66475,1.6648,1.6647,1.6647,1543500007.0
2007-06-19 19:20:00,1.6647,1.6648,1.66465,1.6648,2962499979.0
2007-06-19 19:25:00,1.6648,1.6649,1.66445,1.6646,4121299989.0
2007-06-19 19:30:00,1.6646,1.66475,1.6645,1.6645,1486099986.0
2007-06-19 19:35:00,1.6645,1.6646,1.66435,1.66445,3134799998.0
2007-06-19 19:40:00,1.6645,1.66455,1.66435,1.6645,5419499980.0
2007-06-19 19:45:00,1.6645,1.66455,1.66435,1.66445,1718899990.0
2007-06-19 19:50:00,1.6644,1.66455,1.6643,1.6645,1759999999.0
2007-06-19 19:55:00,1.6645,1.6645,1.6642,1.6642,3319100004.0
2007-06-19 20:00:00,1.6642,1.6643,1.664,1.6641,3459700001.0
2007-06-19 20:05:00,1.6641,1.66425,1.6638,1.66395,3740399995.0
2007-06-19 20:10:00,1.664,1.6643,1.66395,1.6643,883300004.0
2007-06-19 20:15:00,1.6643,1.6644,1.6641,1.6643,2637000008.0
2007-06-19 20:20:00,1.6643,1.6644,1.66415,1.6643,4315199981.0
2007-06-19 20:25:00,1.6644,1.6644,1.6642,1.6643,1692000008.0
2007-06-19 20:30:00,1.66425,1.6644,1.6642,1.6643,1322599986.0
2007-06-19 20:35:00,1.6643,1.6644,1.6641,1.6643,3387600017.0
2007-06-19 20:40:00,1.6643,1.6643,1.664,1.6643,3767300031.0
2007-06-19 20:45:00,1.6643,1.6647,1.6643,1.6645,5070000011.0
2007-06-19 20:50:00,1.66445,1.6647,1.6642,1.6647,4245499998.0
2007-06-19 20:55:00,1.6646,1.6648,1.66455,1.6648,3768700019.0
2007-06-19 21:00:00,1.6648,1.6649,1.66455,1.6646,3340199991.0
2007-06-19 21:05:00,1.6646,1.6647,1.66455,1.6647,690500006.0
2007-06-19 21:10:00,1.66419,1.6647,1.66419,1.6647,369000002.0
2007-06-19 21:15:00,1.6647,1.6649,1.66448,1.6649,222799999.0
2007-06-19 21:20:00,1.66485,1.6649,1.66465,1.6647,2178500026.0
2007-06-19 21:25:00,1.6647,1.6647,1.66445,1.66465,3773000020.0
2007-06-19 21:30:00,1.66465,1.6648,1.66455,1.6646,4267699992.0
2007-06-19 21:35:00,1.6646,1.6647,1.66426,1.66465,1310099997.0
2007-06-19 21:40:00,1.66465,1.6649,1.66434,1.6649,1199599993.0
2007-06-19 21:45:00,1.6649,1.665,1.6648,1.6649,1413300008.0
2007-06-19 21:50:00,1.6649,1.6651,1.6648,1.66505,1008400007.0
2007-06-19 21:55:00,1.6651,1.6651,1.6646,1.6649,3143500038.0
2007-06-19 22:00:00,1.66495,1.6651,1.6648,1.665,3642099956.0
2007-06-19 22:05:00,1.665,1.6653,1.665,1.6652,1737299965.0
2007-06-19 22:10:00,1.66515,1.6659,1.66515,1.6658,3003599982.0
2007-06-19 22:15:00,1.6658,1.6658,1.6655,1.6656,1524699982.0
2007-06-19 22:20:00,1.66555,1.66565,1.6654,1.66545,1522299990.0
2007-06-19 22:25:00,1.66545,1.6655,1.6653,1.6655,1640899978.0
2007-06-19 22:30:00,1.6655,1.6657,1.6652,1.66535,1096300014.0
2007-06-19 22:35:00,1.66525,1.6655,1.6652,1.66545,1938100005.0
2007-06-19 22:40:00,1.6655,1.6656,1.6653,1.6656,1114099993.0
2007-06-19 22:45:00,1.6656,1.6657,1.66485,1.6655,2186399999.0
2007-06-19 22:50:00,1.6655,1.66555,1.6653,1.6655,2421999981.0
2007-06-19 22:55:00,1.6655,1.6658,1.6654,1.6657,2522799987.0
2007-06-19 23:00:00,1.6657,1.6657,1.6651,1.6656,1572200017.0
2007-06-19 23:05:00,1.6656,1.6657,1.66518,1.66531,320100000.0
2007-06-19 23:10:00,1.6656,1.6658,1.66519,1.6657,480400001.0
2007-06-19 23:15:00,1.66541,1.6658,1.66541,1.6658,691500000.0
2007-06-19 23:20:00,1.6658,1.6658,1.6656,1.6657,474300000.0
2007-06-19 23:25:00,1.6657,1.6658,1.6655,1.6655,514299999.0
2007-06-19 23:30:00,1.6655,1.6656,1.66517,1.66545,1069600013.0
2007-06-19 23:35:00,1.66534,1.6656,1.66493,1.66493,1065000016.0
2007-06-19 23:40:00,1.6655,1.6656,1.6654,1.6655,1722500019.0
2007-06-19 23:45:00,1.6655,1.6656,1.6648,1.6655,1074200013.0
2007-06-19 23:50:00,1.6655,1.6655,1.66458,1.66525,1441599978.0
2007-06-19 23:55:00,1.6655,1.6655,1.66493,1.6655,1889600015.0
2007-06-20 00:00:00,1.6655,1.6656,1.6654,1.6656,1039800017.0
2007-06-20 00:05:00,1.6656,1.6656,1.6654,1.6656,492399998.0
2007-06-20 00:10:00,1.6655,1.6657,1.6655,1.6656,535099998.0
2007-06-20 00:15:00,1.6656,1.6656,1.665,1.66515,1673000001.0
2007-06-20 00:20:00,1.6651,1.6651,1.6644,1.66443,1586900017.0
2007-06-20 00:25:00,1.6647,1.6649,1.6644,1.6645,4309600080.0
2007-06-20 00:30:00,1.6645,1.6646,1.6643,1.6645,1923800018.0
2007-06-20 00:35:00,1.6645,1.6656,1.6644,1.6646,2188800002.0
2007-06-20 00:40:00,1.6645,1.6649,1.6644,1.6645,3087799997.0
2007-06-20 00:45:00,1.6645,1.6648,1.66429,1.6646,1457400016.0
2007-06-20 00:50:00,1.6646,1.6648,1.66455,1.6648,1256799998.0
2007-06-20 00:55:00,1.6648,1.6649,1.6646,1.6647,1278300003.0
2007-06-20 01:00:00,1.6647,1.6648,1.66434,1.6648,912799999.0
2007-06-20 01:05:00,1.6648,1.6648,1.6647,1.6648,2473799999.0
2007-06-20 01:10:00,1.6648,1.6648,1.66425,1.66452,2118899990.0
2007-06-20 01:15:00,1.6647,1.6648,1.66385,1.6647,1647499993.0
2007-06-20 01:20:00,1.6647,1.6647,1.66445,1.6646,378599991.0
2007-06-20 01:25:00,1.6647,1.6647,1.6646,1.6646,574399994.0
2007-06-20 01:30:00,1.66435,1.6648,1.66435,1.6645,1912799999.0
2007-06-20 01:35:00,1.6646,1.6647,1.66445,1.6646,1171199985.0
2007-06-20 01:40:00,1.6646,1.6647,1.66445,1.6645,1756000000.0
2007-06-20 01:45:00,1.6645,1.6645,1.6642,1.66425,1843499968.0
2007-06-20 01:50:00,1.66425,1.6646,1.6642,1.6645,3570699987.0
2007-06-20 01:55:00,1.6645,1.6646,1.66435,1.6646,2632799986.0
2007-06-20 02:00:00,1.6646,1.6646,1.6645,1.6646,2019900021.0
2007-06-20 02:05:00,1.6646,1.6646,1.6641,1.6646,1998900031.0
2007-06-20 02:10:00,1.6644,1.6646,1.66422,1.66435,1061399992.0
2007-06-20 02:15:00,1.6646,1.6647,1.66416,1.66419,1441799993.0
2007-06-20 02:20:00,1.6647,1.6648,1.66408,1.6644,3006700006.0
2007-06-20 02:25:00,1.6648,1.6648,1.6646,1.6647,2576000002.0
2007-06-20 02:30:00,1.66447,1.66472,1.66413,1.6647,377299997.0
2007-06-20 02:35:00,1.6647,1.6648,1.66465,1.66465,731199996.0
2007-06-20 02:40:00,1.6647,1.6647,1.66465,1.6647,1632000007.0
2007-06-20 02:45:00,1.6647,1.6647,1.66455,1.6646,1706299997.0
2007-06-20 02:50:00,1.66428,1.6647,1.66409,1.6646,3136200004.0
2007-06-20 02:55:00,1.6646,1.6647,1.66435,1.6646,843699997.0
2007-06-20 03:00:00,1.6646,1.6647,1.66435,1.6646,3291100003.0
2007-06-20 03:05:00,1.6647,1.6647,1.66445,1.66455,1972699999.0
2007-06-20 03:10:00,1.66455,1.6646,1.6644,1.6645,1906699999.0
2007-06-20 03:15:00,1.6646,1.6646,1.66435,1.6646,3013400014.0
2007-06-20 03:20:00,1.6647,1.6647,1.66395,1.6644,3296899964.0
2007-06-20 03:25:00,1.6644,1.6645,1.66435,1.6644,2326499989.0
2007-06-20 03:30:00,1.66435,1.6646,1.66435,1.6646,3398500006.0
2007-06-20 03:35:00,1.66455,1.6646,1.66435,1.6646,4566899998.0
2007-06-20 03:40:00,1.6646,1.6646,1.6645,1.66455,1491499949.0
2007-06-20 03:45:00,1.66455,1.6647,1.6644,1.6647,2141099998.0
2007-06-20 03:50:00,1.6646,1.6647,1.6644,1.66445,6179499969.0
2007-06-20 03:55:00,1.6645,1.6647,1.66445,1.6645,3524699978.0
2007-06-20 04:00:00,1.6645,1.6647,1.66445,1.6646,1214399982.0
2007-06-20 04:05:00,1.6645,1.6647,1.66429,1.6645,1052499976.0
2007-06-20 04:10:00,1.66447,1.6647,1.66376,1.6645,1589899999.0
2007-06-20 04:15:00,1.6645,1.6647,1.6645,1.6647,2300099974.0
2007-06-20 04:20:00,1.6647,1.6648,1.66455,1.66465,3176499993.0
2007-06-20 04:25:00,1.66465,1.6649,1.6646,1.6646,3073600000.0
2007-06-20 04:30:00,1.6647,1.6649,1.6646,1.6647,3023800004.0
2007-06-20 04:35:00,1.6648,1.6648,1.6644,1.6647,900000015.0
2007-06-20 04:40:00,1.6647,1.6648,1.6646,1.66475,1448500001.0
2007-06-20 04:45:00,1.66475,1.6648,1.66442,1.6647,641399997.0
2007-06-20 04:50:00,1.6647,1.6648,1.6647,1.6648,1386299982.0
2007-06-20 04:55:00,1.6648,1.6649,1.6648,1.6648,743199974.0
2007-06-20 05:00:00,1.6648,1.6649,1.6648,1.6649,319999997.0
2007-06-20 05:05:00,1.6649,1.6649,1.66443,1.6648,2028499990.0
2007-06-20 05:10:00,1.6648,1.6649,1.66465,1.6647,1212100003.0
2007-06-20 05:15:00,1.6647,1.6648,1.66465,1.6647,1012399998.0
2007-06-20 05:20:00,1.6645,1.665,1.66433,1.6649,1865199997.0
2007-06-20 05:25:00,1.6649,1.6652,1.66485,1.6651,2140500015.0
2007-06-20 05:30:00,1.6651,1.6652,1.66452,1.66477,1036699974.0
2007-06-20 05:35:00,1.6651,1.6656,1.6651,1.6655,2771100017.0
2007-06-20 05:40:00,1.6655,1.66556,1.66485,1.6654,2222799985.0
2007-06-20 05:45:00,1.6654,1.6655,1.6653,1.6654,3666100001.0
2007-06-20 05:50:00,1.6654,1.6654,1.66525,1.6654,476600002.0
2007-06-20 05:55:00,1.6654,1.6655,1.6652,1.6653,2968799991.0
2007-06-20 06:00:00,1.6653,1.6655,1.6652,1.66525,1951999982.0
2007-06-20 06:05:00,1.6653,1.6654,1.66515,1.6654,2333799998.0
2007-06-20 06:10:00,1.6654,1.6654,1.66515,1.6652,1112299999.0
2007-06-20 06:15:00,1.6652,1.6654,1.6652,1.6652,1350399983.0
2007-06-20 06:20:00,1.6652,1.6652,1.66515,1.6652,932599988.0
2007-06-20 06:25:00,1.6652,1.6653,1.66456,1.6652,2994999991.0
2007-06-20 06:30:00,1.6652,1.6652,1.66478,1.6652,1178900009.0
2007-06-20 06:35:00,1.6652,1.6652,1.665,1.665,1065700003.0
2007-06-20 06:40:00,1.665,1.6653,1.66499,1.66517,749600012.0
2007-06-20 06:45:00,1.66493,1.66525,1.66456,1.66525,661200002.0
2007-06-20 06:50:00,1.66525,1.66525,1.66431,1.66457,800700015.0
2007-06-20 06:55:00,1.66525,1.66525,1.66498,1.66525,1890299978.0
2007-06-20 07:00:00,1.66525,1.66525,1.6648,1.6649,3734000000.0
2007-06-20 07:05:00,1.6649,1.6653,1.6648,1.66515,6433700017.0
2007-06-20 07:10:00,1.66515,1.6655,1.66515,1.6653,3127699982.0
2007-06-20 07:15:00,1.6653,1.6654,1.665,1.6652,3406600015.0
2007-06-20 07:20:00,1.66495,1.6652,1.66495,1.6652,1316200010.0
2007-06-20 07:25:00,1.6652,1.6654,1.665,1.6653,3560299999.0
2007-06-20 07:30:00,1.6653,1.6654,1.66479,1.6653,3481100019.0
2007-06-20 07:35:00,1.6653,1.6654,1.6651,1.6652,2601400021.0
2007-06-20 07:40:00,1.6652,1.6656,1.6652,1.6654,2261800017.0
2007-06-20 07:45:00,1.6654,1.6655,1.6651,1.6652,1773000002.0
2007-06-20 07:50:00,1.6652,1.6653,1.66495,1.665,3141799995.0
2007-06-20 07:55:00,1.665,1.6651,1.6647,1.6648,4970900013.0
2007-06-20 08:00:00,1.6649,1.6649,1.66455,1.66475,4341200021.0
2007-06-20 08:05:00,1.6648,1.665,1.6647,1.6649,1485600005.0
2007-06-20 08:10:00,1.6649,1.6649,1.66445,1.6646,2294600021.0
2007-06-20 08:15:00,1.6646,1.6647,1.66455,1.6646,2854300001.0
2007-06-20 08:20:00,1.6646,1.6648,1.6644,1.6644,3487200011.0
2007-06-20 08:25:00,1.66445,1.6647,1.66435,1.6646,4328500043.0
2007-06-20 08:30:00,1.6647,1.665,1.66455,1.6649,1803899995.0
2007-06-20 08:35:00,1.6649,1.66505,1.6647,1.6648,2621899991.0
2007-06-20 08:40:00,1.6649,1.6649,1.6646,1.6647,1810799999.0
2007-06-20 08:45:00,1.66475,1.66485,1.6645,1.6648,2654000020.0
2007-06-20 08:50:00,1.6648,1.6649,1.6639,1.6641,5713799994.0
2007-06-20 08:55:00,1.6641,1.6645,1.6641,1.6644,3153600009.0
2007-06-20 09:00:00,1.6644,1.66445,1.6632,1.6632,3504700008.0
2007-06-20 09:05:00,1.6633,1.6638,1.66295,1.6634,4869300009.0
2007-06-20 09:10:00,1.6634,1.6638,1.6633,1.6636,4166900016.0
2007-06-20 09:15:00,1.6631,1.6631,1.66205,1.6621,7156700008.0
2007-06-20 09:20:00,1.6621,1.6623,1.66155,1.6616,4569399999.0
2007-06-20 09:25:00,1.6616,1.6617,1.6609,1.6613,6078699984.0
2007-06-20 09:30:00,1.6613,1.6621,1.66115,1.6619,4561200003.0
2007-06-20 09:35:00,1.6619,1.6621,1.66125,1.6614,6215099989.0
2007-06-20 09:40:00,1.6614,1.6619,1.6614,1.6618,6304300015.0
2007-06-20 09:45:00,1.6619,1.6621,1.6615,1.6616,5750399935.0
2007-06-20 09:50:00,1.6616,1.6619,1.6615,1.6619,5589100005.0
2007-06-20 09:55:00,1.6619,1.6624,1.66165,1.6624,5075500000.0
2007-06-20 10:00:00,1.6623,1.6626,1.6621,1.6622,1394499998.0
2007-06-20 10:05:00,1.6622,1.6627,1.6621,1.66265,5549099997.0
2007-06-20 10:10:00,1.6627,1.6637,1.66265,1.66325,7149900017.0
2007-06-20 10:15:00,1.6634,1.6634,1.6628,1.6628,3771399980.0
2007-06-20 10:20:00,1.6628,1.6628,1.66245,1.66245,5671699976.0
2007-06-20 10:25:00,1.6625,1.6627,1.6622,1.6624,4875800012.0
2007-06-20 10:30:00,1.6624,1.6628,1.6622,1.6625,5483599996.0
2007-06-20 10:35:00,1.6624,1.6628,1.66195,1.66195,6105299967.0
2007-06-20 10:40:00,1.6622,1.6624,1.66195,1.66205,4888999991.0
2007-06-20 10:45:00,1.662,1.6625,1.6619,1.6625,6764099963.0
2007-06-20 10:50:00,1.6625,1.6629,1.66245,1.6629,6147799973.0
2007-06-20 10:55:00,1.6629,1.6633,1.6627,1.66285,6178200013.0
2007-06-20 11:00:00,1.6629,1.6634,1.66265,1.6628,6155399987.0
2007-06-20 11:05:00,1.6628,1.6631,1.66275,1.6629,7322099953.0
2007-06-20 11:10:00,1.6629,1.663,1.6625,1.6625,1099700001.0
2007-06-20 11:15:00,1.6625,1.6626,1.6621,1.6621,2529199995.0
2007-06-20 11:20:00,1.6621,1.6623,1.6621,1.6622,1323900000.0
2007-06-20 11:25:00,1.6622,1.6622,1.66195,1.662,744099998.0
2007-06-20 11:30:00,1.662,1.6621,1.66145,1.6616,2209399998.0
2007-06-20 11:35:00,1.66165,1.6619,1.6615,1.6618,2202000000.0
2007-06-20 11:40:00,1.6618,1.6619,1.66165,1.6619,2799299999.0
2007-06-20 11:45:00,1.6619,1.6622,1.6617,1.6618,3485100007.0
2007-06-20 11:50:00,1.66185,1.662,1.66175,1.66185,3153199997.0
2007-06-20 11:55:00,1.6619,1.6621,1.66175,1.6619,2458700013.0
2007-06-20 12:00:00,1.6619,1.662,1.66175,1.6619,4920100027.0
2007-06-20 12:05:00,1.66185,1.6621,1.66175,1.662,1900399994.0
2007-06-20 12:10:00,1.662,1.6621,1.6617,1.6618,2042300004.0
2007-06-20 12:15:00,1.6618,1.6621,1.6618,1.66205,3497100000.0
2007-06-20 12:20:00,1.66205,1.6629,1.66195,1.66255,5361150001.0
2007-06-20 12:25:00,1.6626,1.6626,1.6624,1.6625,1683300007.0
2007-06-20 12:30:00,1.6625,1.6628,1.6624,1.6628,5063100022.0
2007-06-20 12:35:00,1.6627,1.6628,1.6625,1.6625,5869500025.0
2007-06-20 12:40:00,1.6625,1.6626,1.6625,1.6626,918399992.0
2007-06-20 12:45:00,1.6626,1.6629,1.66245,1.6625,4368800016.0
2007-06-20 12:50:00,1.6625,1.6625,1.6623,1.6624,3308699992.0
2007-06-20 12:55:00,1.6624,1.6625,1.6623,1.66245,4786900018.0
2007-06-20 13:00:00,1.6625,1.6626,1.6622,1.6622,2403899998.0
2007-06-20 13:05:00,1.6622,1.6622,1.6616,1.6616,3001999992.0
2007-06-20 13:10:00,1.6616,1.6617,1.6606,1.6609,4645800004.0
2007-06-20 13:15:00,1.66085,1.6613,1.66075,1.6612,4899099985.0
2007-06-20 13:20:00,1.6612,1.6615,1.66115,1.6614,5374400002.0
2007-06-20 13:25:00,1.6614,1.6618,1.66125,1.6614,3041399989.0
2007-06-20 13:30:00,1.6614,1.6617,1.6614,1.66155,3087499988.0
2007-06-20 13:35:00,1.6616,1.6618,1.66155,1.6617,2096999986.0
2007-06-20 13:40:00,1.6617,1.6618,1.6615,1.6615,3510199998.0
2007-06-20 13:45:00,1.6615,1.6619,1.6613,1.6618,5859300017.0
2007-06-20 13:50:00,1.6618,1.6618,1.66165,1.6617,5043399986.0
2007-06-20 13:55:00,1.6617,1.6618,1.6608,1.661,6591200016.0
2007-06-20 14:00:00,1.661,1.661,1.6603,1.6605,5844200012.0
2007-06-20 14:05:00,1.6604,1.6606,1.6601,1.6604,3647999976.0
2007-06-20 14:10:00,1.6604,1.6606,1.6599,1.6605,5019499990.0
2007-06-20 14:15:00,1.6605,1.6608,1.66,1.66,2884199994.0
2007-06-20 14:20:00,1.66,1.66005,1.65945,1.6597,1969800004.0
2007-06-20 14:25:00,1.6597,1.66,1.6596,1.65985,1150799997.0
2007-06-20 14:30:00,1.65985,1.6602,1.65985,1.6602,3717999999.0
2007-06-20 14:35:00,1.6602,1.6608,1.66015,1.6608,3454500003.0
2007-06-20 14:40:00,1.6608,1.6609,1.66045,1.6605,1106400002.0
2007-06-20 14:45:00,1.6605,1.6606,1.66025,1.6604,2068799998.0
2007-06-20 14:50:00,1.6604,1.6607,1.66025,1.6607,2672899986.0
2007-06-20 14:55:00,1.6607,1.6608,1.66065,1.6608,3070800003.0
2007-06-20 15:00:00,1.6608,1.6608,1.66015,1.6603,6004299941.0
2007-06-20 15:05:00,1.66025,1.6604,1.6598,1.6598,6910199957.0
2007-06-20 15:10:00,1.6598,1.65995,1.6597,1.6598,4412971377.0
2007-06-20 15:15:00,1.6598,1.6598,1.659,1.6591,6256199981.0
2007-06-20 15:20:00,1.6591,1.6596,1.65895,1.6594,8490200001.0
2007-06-20 15:25:00,1.65935,1.6597,1.65935,1.6595,4021900011.0
2007-06-20 15:30:00,1.6595,1.6597,1.6595,1.6597,3920000014.0
2007-06-20 15:35:00,1.65965,1.6602,1.65955,1.66,3034600006.0
2007-06-20 15:40:00,1.66,1.6601,1.6598,1.6601,3818699985.0
2007-06-20 15:45:00,1.66005,1.6602,1.65995,1.6601,4239799996.0
2007-06-20 15:50:00,1.66005,1.6601,1.6595,1.65975,5990900004.0
2007-06-20 15:55:00,1.6598,1.6598,1.6593,1.6594,6473199905.0
2007-06-20 16:00:00,1.6593,1.6597,1.6593,1.6596,2665699984.0
2007-06-20 16:05:00,1.6596,1.6604,1.6596,1.6603,4788600013.0
2007-06-20 16:10:00,1.6603,1.6607,1.66025,1.6606,3412099991.0
2007-06-20 16:15:00,1.6606,1.6611,1.6606,1.661,4187600000.0
2007-06-20 16:20:00,1.661,1.6611,1.66085,1.6609,3769399976.0
2007-06-20 16:25:00,1.6609,1.6612,1.66075,1.6611,7505800008.0
2007-06-20 16:30:00,1.661,1.6613,1.661,1.6613,6157899970.0
2007-06-20 16:35:00,1.6613,1.6613,1.6609,1.6612,5907399948.0
2007-06-20 16:40:00,1.6612,1.6613,1.661,1.6612,2143800034.0
2007-06-20 16:45:00,1.66115,1.6614,1.66105,1.6613,5647300059.0
2007-06-20 16:50:00,1.6613,1.6614,1.66075,1.6608,5014599978.0
2007-06-20 16:55:00,1.6608,1.6608,1.6602,1.6602,5893199990.0
2007-06-20 17:00:00,1.6604,1.6608,1.6603,1.66045,5749199999.0
2007-06-20 17:05:00,1.6605,1.6608,1.66045,1.66055,2119800015.0
2007-06-20 17:10:00,1.66055,1.6607,1.66045,1.6606,1245299994.0
2007-06-20 17:15:00,1.66055,1.6607,1.6605,1.6607,1342399998.0
2007-06-20 17:20:00,1.6607,1.6608,1.66055,1.6607,3988699984.0
2007-06-20 17:25:00,1.6607,1.6611,1.6607,1.66095,1826699997.0
2007-06-20 17:30:00,1.66095,1.6611,1.6609,1.6611,3094699983.0
2007-06-20 17:35:00,1.6611,1.6611,1.6609,1.661,6338500029.0
2007-06-20 17:40:00,1.6609,1.6609,1.6604,1.6606,5251400036.0
2007-06-20 17:45:00,1.6606,1.6612,1.6604,1.6612,5371099981.0
2007-06-20 17:50:00,1.6612,1.6616,1.66115,1.6613,6709199967.0
2007-06-20 17:55:00,1.6613,1.6614,1.6609,1.6613,6284400002.0
2007-06-20 18:00:00,1.6613,1.6615,1.66125,1.6613,3659600012.0
2007-06-20 18:05:00,1.6612,1.6612,1.66075,1.66095,3674999976.0
2007-06-20 18:10:00,1.66085,1.661,1.6608,1.6609,1608099989.0
2007-06-20 18:15:00,1.6609,1.66115,1.6608,1.66105,3003499988.0
2007-06-20 18:20:00,1.66105,1.6614,1.661,1.66135,2599400008.0
2007-06-20 18:25:00,1.66135,1.6614,1.661,1.66125,4881399986.0
2007-06-20 18:30:00,1.6613,1.6613,1.6608,1.6608,4698700013.0
2007-06-20 18:35:00,1.6608,1.661,1.66075,1.66095,3968400012.0
2007-06-20 18:40:00,1.6609,1.6609,1.6608,1.6608,2544499959.0
2007-06-20 18:45:00,1.6608,1.66101,1.66058,1.66097,1731699948.0
2007-06-20 18:50:00,1.6609,1.6613,1.66085,1.6612,1602200008.0
2007-06-20 18:55:00,1.6612,1.6614,1.6611,1.6613,2401499978.0
2007-06-20 19:00:00,1.6614,1.6614,1.66085,1.6609,5453500025.0
2007-06-20 19:05:00,1.6609,1.6609,1.66065,1.6608,3711800036.0
2007-06-20 19:10:00,1.6608,1.6608,1.66035,1.6604,6644499964.0
2007-06-20 19:15:00,1.6604,1.66055,1.66025,1.6605,3145700015.0
2007-06-20 19:20:00,1.6605,1.6606,1.6603,1.6604,4796299958.0
2007-06-20 19:25:00,1.6605,1.6605,1.66025,1.6603,4522699941.0
2007-06-20 19:30:00,1.6603,1.6605,1.6601,1.6605,5630199952.0
2007-06-20 19:35:00,1.66035,1.6606,1.66025,1.6606,4905099942.0
2007-06-20 19:40:00,1.6606,1.66065,1.6604,1.6605,3321700032.0
2007-06-20 19:45:00,1.6605,1.6606,1.66045,1.6605,6182800029.0
2007-06-20 19:50:00,1.6605,1.6607,1.66045,1.6607,7116600059.0
2007-06-20 19:55:00,1.6607,1.6608,1.66045,1.6605,5397699993.0
2007-06-20 20:00:00,1.6605,1.6605,1.6599,1.66,7051399971.0
2007-06-20 20:05:00,1.66,1.6603,1.65985,1.6603,5140600001.0
2007-06-20 20:10:00,1.6603,1.6605,1.66025,1.6604,4753099985.0
2007-06-20 20:15:00,1.6604,1.6604,1.66025,1.6603,2755999992.0
2007-06-20 20:20:00,1.6603,1.6604,1.66025,1.66025,4790199984.0
2007-06-20 20:25:00,1.66025,1.6604,1.66005,1.6602,2847799993.0
2007-06-20 20:30:00,1.6602,1.6603,1.66015,1.6603,1852699988.0
2007-06-20 20:35:00,1.6603,1.6604,1.65975,1.65975,4116300001.0
2007-06-20 20:40:00,1.6598,1.66,1.65965,1.6599,852800005.0
2007-06-20 20:45:00,1.66,1.6602,1.6598,1.6598,2934999988.0
2007-06-20 20:50:00,1.65975,1.6598,1.6596,1.6598,2935300007.0
2007-06-20 20:55:00,1.6598,1.6598,1.6595,1.6596,3892000034.0
2007-06-20 21:00:00,1.6596,1.6598,1.65945,1.6598,3879499993.0
2007-06-20 21:05:00,1.6598,1.6598,1.6594,1.6595,2035699992.0
2007-06-20 21:10:00,1.6596,1.6597,1.65945,1.6595,1991300009.0
2007-06-20 21:15:00,1.6595,1.6596,1.6594,1.6595,1888699989.0
2007-06-20 21:20:00,1.6595,1.6595,1.6593,1.6594,4854700000.0
2007-06-20 21:25:00,1.6595,1.6595,1.65925,1.6593,8380800004.0
2007-06-20 21:30:00,1.6594,1.6599,1.6594,1.6595,4339099972.0
2007-06-20 21:35:00,1.6595,1.6595,1.659,1.6592,4633299951.0
2007-06-20 21:40:00,1.659,1.6595,1.659,1.6592,5111399934.0
2007-06-20 21:45:00,1.6592,1.6593,1.65915,1.6593,2502500001.0
2007-06-20 21:50:00,1.6593,1.6594,1.65915,1.6594,3910999998.0
2007-06-20 21:55:00,1.6594,1.6594,1.65915,1.6593,1313100000.0
2007-06-20 22:00:00,1.6593,1.6593,1.6589,1.6591,3016699984.0
2007-06-20 22:05:00,1.65905,1.6592,1.6588,1.659,4672999987.0
2007-06-20 22:10:00,1.659,1.659,1.6586,1.6589,1758999998.0
2007-06-20 22:15:00,1.6589,1.659,1.6585,1.6587,1902899995.0
2007-06-20 22:20:00,1.6587,1.6587,1.6584,1.6586,1399799997.0
2007-06-20 22:25:00,1.6585,1.6587,1.6584,1.6586,852299995.0
2007-06-20 22:30:00,1.6586,1.6587,1.6585,1.6586,2301199999.0
2007-06-20 22:35:00,1.6586,1.6587,1.6585,1.6586,967999990.0
2007-06-20 22:40:00,1.6586,1.6586,1.6585,1.6585,793500000.0
2007-06-20 22:45:00,1.6586,1.6587,1.6584,1.6587,1467100009.0
2007-06-20 22:50:00,1.6587,1.6587,1.6585,1.6585,789699994.0
2007-06-20 22:55:00,1.6585,1.6587,1.6584,1.6584,1138199996.0
2007-06-20 23:00:00,1.6585,1.65955,1.6583,1.6587,995199972.0
2007-06-20 23:05:00,1.6587,1.659,1.6585,1.6587,3005799994.0
2007-06-20 23:10:00,1.6587,1.659,1.6586,1.6587,1379100000.0
2007-06-20 23:15:00,1.6588,1.6588,1.6585,1.6585,1255499981.0
2007-06-20 23:20:00,1.6586,1.6587,1.65814,1.65855,1001299998.0
2007-06-20 23:25:00,1.6586,1.6588,1.6586,1.6588,1069000005.0
2007-06-20 23:30:00,1.6587,1.6588,1.65797,1.6587,1560599995.0
2007-06-20 23:35:00,1.6587,1.6587,1.65794,1.6586,778799998.0
2007-06-20 23:40:00,1.6587,1.6587,1.65805,1.65854,1030899978.0
2007-06-20 23:45:00,1.6587,1.6587,1.6586,1.6587,475300003.0
2007-06-20 23:50:00,1.6587,1.6588,1.65809,1.65865,909399984.0
2007-06-20 23:55:00,1.6587,1.6587,1.6586,1.6587,808999997.0
2007-06-21 00:00:00,1.6587,1.6588,1.6587,1.6588,484000004.0
2007-06-21 00:05:00,1.6588,1.6588,1.6587,1.6588,170400003.0
2007-06-21 00:10:00,1.6587,1.6588,1.65865,1.6588,462499998.0
2007-06-21 00:15:00,1.65855,1.6588,1.65843,1.65853,1521299989.0
2007-06-21 00:20:00,1.6588,1.6588,1.6587,1.65875,1280399984.0
2007-06-21 00:25:00,1.65858,1.6588,1.65802,1.65856,840199995.0
2007-06-21 00:30:00,1.6588,1.6589,1.65788,1.6588,627000000.0
2007-06-21 00:35:00,1.6588,1.6588,1.6586,1.6587,455900007.0
2007-06-21 00:40:00,1.6588,1.6589,1.6579,1.65885,1020899979.0
2007-06-21 00:45:00,1.65885,1.65895,1.6588,1.65895,102300000.0
2007-06-21 00:50:00,1.65885,1.65895,1.6586,1.6587,1997700010.0
2007-06-21 00:55:00,1.6588,1.6589,1.6586,1.6587,1453699999.0
2007-06-21 01:00:00,1.6587,1.6589,1.6586,1.6588,2001400003.0
2007-06-21 01:05:00,1.6588,1.659,1.65865,1.6588,1324900004.0
2007-06-21 01:10:00,1.6588,1.6588,1.65865,1.6587,1445899992.0
2007-06-21 01:15:00,1.6587,1.659,1.65865,1.6589,1859199992.0
2007-06-21 01:20:00,1.6589,1.659,1.6588,1.6589,303200000.0
2007-06-21 01:25:00,1.6589,1.659,1.65885,1.659,829499997.0
2007-06-21 01:30:00,1.659,1.659,1.65885,1.6589,1978400013.0
2007-06-21 01:35:00,1.6589,1.659,1.6587,1.6589,1981099994.0
2007-06-21 01:40:00,1.6589,1.659,1.6589,1.659,1394400003.0
2007-06-21 01:45:00,1.659,1.6591,1.6589,1.659,1263699995.0
2007-06-21 01:50:00,1.659,1.6591,1.65895,1.6591,278399998.0
2007-06-21 01:55:00,1.6591,1.6591,1.65836,1.6591,1145999995.0
2007-06-21 02:00:00,1.6591,1.6593,1.6591,1.6592,1162900004.0
2007-06-21 02:05:00,1.6592,1.6592,1.6588,1.6592,1870699978.0
2007-06-21 02:10:00,1.6592,1.6592,1.65858,1.65873,1663900008.0
2007-06-21 02:15:00,1.6591,1.6592,1.65865,1.6592,496800005.0
2007-06-21 02:20:00,1.65881,1.6592,1.6587,1.65915,1368299989.0
2007-06-21 02:25:00,1.65915,1.6593,1.65905,1.6593,3343199991.0
2007-06-21 02:30:00,1.6592,1.6593,1.6589,1.6591,4867599972.0
2007-06-21 02:35:00,1.6591,1.6591,1.65875,1.65875,3929299999.0
2007-06-21 02:40:00,1.65875,1.6589,1.6585,1.65865,5030599970.0
2007-06-21 02:45:00,1.6587,1.659,1.6587,1.6588,4348699999.0
2007-06-21 02:50:00,1.6587,1.6591,1.65848,1.6587,2935199990.0
2007-06-21 02:55:00,1.6587,1.6591,1.6587,1.6591,3337099975.0
2007-06-21 03:00:00,1.6591,1.6591,1.65875,1.6588,3115199991.0
2007-06-21 03:05:00,1.65885,1.659,1.65885,1.659,999399997.0
2007-06-21 03:10:00,1.659,1.659,1.65846,1.659,1611899992.0
2007-06-21 03:15:00,1.659,1.6591,1.65895,1.659,2236900000.0
2007-06-21 03:20:00,1.659,1.6591,1.65837,1.65841,1156599990.0
2007-06-21 03:25:00,1.659,1.659,1.65825,1.659,1177899995.0
2007-06-21 03:30:00,1.65895,1.6591,1.6589,1.6591,684499997.0
2007-06-21 03:35:00,1.6591,1.6592,1.6589,1.6591,2400399995.0
2007-06-21 03:40:00,1.6591,1.6594,1.65905,1.6591,2235500006.0
2007-06-21 03:45:00,1.65844,1.6592,1.65844,1.6591,1516300007.0
2007-06-21 03:50:00,1.6591,1.6593,1.6591,1.6592,2394399994.0
2007-06-21 03:55:00,1.6593,1.6595,1.6592,1.65925,2769999990.0
2007-06-21 04:00:00,1.6593,1.6595,1.65925,1.65935,4643899992.0
2007-06-21 04:05:00,1.6594,1.6594,1.65925,1.6593,1628799989.0
2007-06-21 04:10:00,1.6593,1.6594,1.65925,1.6594,757000010.0
2007-06-21 04:15:00,1.6594,1.6595,1.6593,1.6595,546500005.0
2007-06-21 04:20:00,1.65945,1.6597,1.65902,1.6595,787199996.0
2007-06-21 04:25:00,1.6595,1.6597,1.65945,1.6597,802899996.0
2007-06-21 04:30:00,1.6597,1.6598,1.65889,1.6598,311500004.0
2007-06-21 04:35:00,1.65947,1.6598,1.65928,1.6598,168000000.0
2007-06-21 04:40:00,1.6598,1.6598,1.65923,1.6597,294400001.0
2007-06-21 04:45:00,1.6597,1.6598,1.65888,1.6596,1457899998.0
2007-06-21 04:50:00,1.6596,1.6596,1.6595,1.6595,1023599989.0
2007-06-21 04:55:00,1.6595,1.6598,1.65945,1.65965,2423699993.0
2007-06-21 05:00:00,1.6597,1.6598,1.65909,1.6598,927200012.0
2007-06-21 05:05:00,1.6598,1.66,1.6598,1.65985,1889199998.0
2007-06-21 05:10:00,1.65985,1.6599,1.65914,1.65939,1740500013.0
2007-06-21 05:15:00,1.65957,1.6599,1.65955,1.6598,903100003.0
2007-06-21 05:20:00,1.6598,1.6599,1.65975,1.6599,2036899969.0
2007-06-21 05:25:00,1.6599,1.6601,1.65975,1.65975,1900999986.0
2007-06-21 05:30:00,1.6598,1.66,1.6598,1.6598,2977800009.0
2007-06-21 05:35:00,1.6598,1.6601,1.6598,1.66,1137700003.0
2007-06-21 05:40:00,1.66,1.6602,1.65995,1.66,875799996.0
2007-06-21 05:45:00,1.66,1.6601,1.65995,1.6601,1276500008.0
2007-06-21 05:50:00,1.6601,1.6603,1.65995,1.6603,1762599989.0
2007-06-21 05:55:00,1.66025,1.6603,1.66005,1.6601,1140599995.0
2007-06-21 06:00:00,1.6601,1.6603,1.65947,1.65947,1679399988.0
2007-06-21 06:05:00,1.6601,1.6602,1.65969,1.65992,2572299970.0
2007-06-21 06:10:00,1.65935,1.6602,1.65924,1.6602,1297500003.0
2007-06-21 06:15:00,1.65938,1.6602,1.65938,1.66,1463100003.0
2007-06-21 06:20:00,1.66,1.6602,1.65965,1.66015,1104100008.0
2007-06-21 06:25:00,1.6602,1.6602,1.65922,1.6601,2839399977.0
2007-06-21 06:30:00,1.6601,1.6601,1.6599,1.66,2699799998.0
2007-06-21 06:35:00,1.66,1.6601,1.65995,1.6601,2939199999.0
2007-06-21 06:40:00,1.6601,1.6602,1.66,1.66,4586900021.0
2007-06-21 06:45:00,1.66,1.6603,1.65995,1.66005,5284399983.0
2007-06-21 06:50:00,1.6601,1.6601,1.66,1.66005,56000000.0
2007-06-21 06:55:00,1.66005,1.6602,1.66,1.66005,1932200002.0
2007-06-21 07:00:00,1.6601,1.6601,1.65953,1.66005,1100200004.0
2007-06-21 07:05:00,1.6601,1.6601,1.66005,1.66005,1180199989.0
2007-06-21 07:10:00,1.6601,1.6604,1.6601,1.6602,1682400001.0
2007-06-21 07:15:00,1.6602,1.6602,1.65995,1.6601,1829599991.0
2007-06-21 07:20:00,1.6601,1.66015,1.65985,1.66015,3682399980.0
2007-06-21 07:25:00,1.66015,1.6602,1.65985,1.6599,2249400018.0
2007-06-21 07:30:00,1.65985,1.66,1.65985,1.66,1313500009.0
2007-06-21 07:35:00,1.66,1.66,1.65909,1.66,1229100006.0
2007-06-21 07:40:00,1.66,1.66,1.65985,1.66,1225500009.0
2007-06-21 07:45:00,1.66,1.66015,1.66,1.66005,3191200017.0
2007-06-21 07:50:00,1.66005,1.6603,1.66,1.6601,2619100007.0
2007-06-21 07:55:00,1.6601,1.6604,1.65995,1.6602,5780100001.0
2007-06-21 08:00:00,1.6602,1.6605,1.65995,1.6602,7070899995.0
2007-06-21 08:05:00,1.6603,1.6607,1.65995,1.6603,4652900009.0
2007-06-21 08:10:00,1.6603,1.66045,1.66015,1.6603,5523299999.0
2007-06-21 08:15:00,1.6602,1.6603,1.66,1.6602,2801000010.0
2007-06-21 08:20:00,1.6602,1.6604,1.66005,1.6602,3487499991.0
2007-06-21 08:25:00,1.6602,1.6603,1.66005,1.6602,3924399989.0
2007-06-21 08:30:00,1.6603,1.6605,1.66025,1.6604,3021500040.0
2007-06-21 08:35:00,1.6604,1.6607,1.6602,1.6606,3040699987.0
2007-06-21 08:40:00,1.6606,1.6607,1.66035,1.6606,2843299999.0
2007-06-21 08:45:00,1.66055,1.6606,1.6604,1.6606,1334100002.0
2007-06-21 08:50:00,1.66055,1.6611,1.66045,1.66045,4410799994.0
2007-06-21 08:55:00,1.6605,1.6608,1.6605,1.6606,3975199981.0
2007-06-21 09:00:00,1.6606,1.6619,1.6605,1.6612,2717399986.0
2007-06-21 09:05:00,1.66115,1.6613,1.6609,1.6612,5834100001.0
2007-06-21 09:10:00,1.6611,1.6613,1.6607,1.66105,8610900032.0
2007-06-21 09:15:00,1.66105,1.6612,1.66065,1.661,5130600013.0
2007-06-21 09:20:00,1.661,1.6613,1.661,1.6612,7255100080.0
2007-06-21 09:25:00,1.6612,1.6614,1.66095,1.66095,5263500021.0
2007-06-21 09:30:00,1.661,1.6611,1.6603,1.6606,5404999999.0
2007-06-21 09:35:00,1.66055,1.6609,1.66055,1.66075,6516300010.0
2007-06-21 09:40:00,1.66075,1.6608,1.6602,1.6604,3194600019.0
2007-06-21 09:45:00,1.6604,1.66055,1.66025,1.6605,2103199993.0
2007-06-21 09:50:00,1.6605,1.66055,1.66015,1.6604,4702900006.0
2007-06-21 09:55:00,1.6604,1.6605,1.66025,1.6604,1285599996.0
2007-06-21 10:00:00,1.6604,1.6606,1.66025,1.6604,2851999980.0
2007-06-21 10:05:00,1.6604,1.6605,1.66025,1.6605,2886899986.0
2007-06-21 10:10:00,1.6605,1.6606,1.6604,1.6605,2221300001.0
2007-06-21 10:15:00,1.6605,1.6605,1.65995,1.6601,1161599997.0
2007-06-21 10:20:00,1.6602,1.6605,1.66005,1.6604,2055999985.0
2007-06-21 10:25:00,1.6605,1.6608,1.66025,1.66065,1617299987.0
2007-06-21 10:30:00,1.6608,1.6608,1.66055,1.6608,1360799997.0
2007-06-21 10:35:00,1.6608,1.6614,1.6607,1.66125,6562000002.0
2007-06-21 10:40:00,1.6613,1.6614,1.66105,1.66115,3063800006.0
2007-06-21 10:45:00,1.6613,1.6614,1.661,1.66105,3957500035.0
2007-06-21 10:50:00,1.66105,1.6611,1.6609,1.661,3803400018.0
2007-06-21 10:55:00,1.661,1.6612,1.66033,1.66084,4688599990.0
2007-06-21 11:00:00,1.661,1.6613,1.661,1.6612,3306399975.0
2007-06-21 11:05:00,1.6612,1.6613,1.661,1.6611,3582700006.0
2007-06-21 11:10:00,1.66105,1.6615,1.66105,1.6613,2894300010.0
2007-06-21 11:15:00,1.6613,1.66145,1.66125,1.66145,2617900003.0
2007-06-21 11:20:00,1.6614,1.6617,1.66135,1.6616,4000899975.0
2007-06-21 11:25:00,1.66155,1.6617,1.66135,1.6614,2096499990.0
2007-06-21 11:30:00,1.6615,1.6615,1.661,1.6611,2733999985.0
2007-06-21 11:35:00,1.66105,1.6613,1.66105,1.66115,3309299992.0
2007-06-21 11:40:00,1.6612,1.66145,1.6605,1.6614,3177599986.0
2007-06-21 11:45:00,1.6614,1.6615,1.66105,1.66115,4327599991.0
2007-06-21 11:50:00,1.6612,1.6615,1.66105,1.6611,2815299990.0
2007-06-21 11:55:00,1.6612,1.6615,1.6612,1.6615,3064199995.0
2007-06-21 12:00:00,1.6615,1.6616,1.6613,1.6615,3308300005.0
2007-06-21 12:05:00,1.6615,1.6615,1.66125,1.6614,1968500003.0
2007-06-21 12:10:00,1.6614,1.6616,1.6613,1.6616,4315800000.0
2007-06-21 12:15:00,1.6614,1.6617,1.6614,1.6617,4289000011.0
2007-06-21 12:20:00,1.6617,1.6623,1.6616,1.6622,4414900000.0
2007-06-21 12:25:00,1.6622,1.6624,1.66195,1.6623,4553200021.0
2007-06-21 12:30:00,1.6623,1.6623,1.662,1.6621,3221700038.0
2007-06-21 12:35:00,1.6621,1.6622,1.66195,1.6621,4085600024.0
2007-06-21 12:40:00,1.6621,1.6621,1.6618,1.6619,1960500001.0
2007-06-21 12:45:00,1.6619,1.6619,1.6618,1.6618,963999996.0
2007-06-21 12:50:00,1.6618,1.6623,1.6618,1.6622,3809500004.0
2007-06-21 12:55:00,1.6622,1.6622,1.66175,1.6618,2875599997.0
2007-06-21 13:00:00,1.6618,1.6619,1.6617,1.6617,2066899992.0
2007-06-21 13:05:00,1.6618,1.662,1.6616,1.662,2798200005.0
2007-06-21 13:10:00,1.662,1.6623,1.6619,1.6621,2605700006.0
2007-06-21 13:15:00,1.66205,1.6622,1.6617,1.6618,7038099966.0
2007-06-21 13:20:00,1.6618,1.6619,1.6617,1.6618,3683099973.0
2007-06-21 13:25:00,1.6618,1.6619,1.66165,1.6617,1459200008.0
2007-06-21 13:30:00,1.6617,1.6617,1.66125,1.66135,3093200005.0
2007-06-21 13:35:00,1.6614,1.6615,1.66125,1.6614,7460800004.0
2007-06-21 13:40:00,1.6614,1.6614,1.6611,1.6611,3970800010.0
2007-06-21 13:45:00,1.66115,1.6612,1.6609,1.66095,3971899997.0
2007-06-21 13:50:00,1.661,1.6613,1.66085,1.661,3667599972.0
2007-06-21 13:55:00,1.661,1.6612,1.66095,1.6611,4926000002.0
2007-06-21 14:00:00,1.6611,1.6614,1.66105,1.66115,5055699962.0
2007-06-21 14:05:00,1.6612,1.6613,1.66085,1.6611,4559299993.0
2007-06-21 14:10:00,1.6611,1.6614,1.66105,1.6613,4722500014.0
2007-06-21 14:15:00,1.6613,1.6617,1.6613,1.6614,4029700001.0
2007-06-21 14:20:00,1.6614,1.6615,1.66125,1.6615,3005900002.0
2007-06-21 14:25:00,1.6615,1.6616,1.6612,1.6612,5154000003.0
2007-06-21 14:30:00,1.66085,1.6617,1.66085,1.66155,8796800018.0
2007-06-21 14:35:00,1.66155,1.6622,1.6614,1.662,4087699997.0
2007-06-21 14:40:00,1.662,1.6621,1.66185,1.662,3518799996.0
2007-06-21 14:45:00,1.662,1.6621,1.6617,1.6619,5592099991.0
2007-06-21 14:50:00,1.6619,1.6627,1.6619,1.6626,7145499977.0
2007-06-21 14:55:00,1.6626,1.663,1.66255,1.6628,4668399991.0
2007-06-21 15:00:00,1.6628,1.6628,1.66255,1.6626,3545800017.0
2007-06-21 15:05:00,1.6626,1.6627,1.66245,1.6626,5554599988.0
2007-06-21 15:10:00,1.6627,1.6627,1.6625,1.6626,4009999972.0
2007-06-21 15:15:00,1.6626,1.6626,1.66225,1.6623,3675800021.0
2007-06-21 15:20:00,1.6623,1.6626,1.6622,1.6625,6402999990.0
2007-06-21 15:25:00,1.6626,1.6627,1.66245,1.66255,2978000022.0
2007-06-21 15:30:00,1.66255,1.6634,1.66255,1.6633,6048600015.0
2007-06-21 15:35:00,1.6633,1.6633,1.6625,1.6625,1542499998.0
2007-06-21 15:40:00,1.6625,1.6628,1.6622,1.6625,3516300000.0
2007-06-21 15:45:00,1.6625,1.6626,1.66225,1.6625,3579999999.0
2007-06-21 15:50:00,1.6625,1.6625,1.66215,1.6623,3048299986.0
2007-06-21 15:55:00,1.6623,1.6624,1.662,1.662,4584700016.0
2007-06-21 16:00:00,1.6621,1.6623,1.6615,1.6617,4359500007.0
2007-06-21 16:05:00,1.66165,1.6622,1.66165,1.662,3525500002.0
2007-06-21 16:10:00,1.662,1.6623,1.662,1.6623,3252199994.0
2007-06-21 16:15:00,1.6623,1.6628,1.6622,1.6628,4227900057.0
2007-06-21 16:20:00,1.6628,1.6631,1.6626,1.6631,5316199986.0
2007-06-21 16:25:00,1.6631,1.6631,1.66265,1.66265,4667699972.0
2007-06-21 16:30:00,1.6627,1.6629,1.6624,1.6625,4104199994.0
2007-06-21 16:35:00,1.66255,1.6627,1.6624,1.6627,2350699994.0
2007-06-21 16:40:00,1.6627,1.663,1.6627,1.6629,2547600002.0
2007-06-21 16:45:00,1.6629,1.66295,1.66265,1.66275,4369300008.0
2007-06-21 16:50:00,1.6628,1.663,1.6627,1.6629,3008899991.0
2007-06-21 16:55:00,1.6629,1.6629,1.6622,1.6622,3147299992.0
2007-06-21 17:00:00,1.6622,1.6624,1.66215,1.66215,2919700002.0
2007-06-21 17:05:00,1.66215,1.6622,1.66165,1.66165,4773300012.0
2007-06-21 17:10:00,1.66165,1.66235,1.66165,1.6622,4240900013.0
2007-06-21 17:15:00,1.6622,1.6623,1.662,1.6622,5794400012.0
2007-06-21 17:20:00,1.6623,1.6625,1.6621,1.6621,6376400023.0
2007-06-21 17:25:00,1.6622,1.6625,1.6622,1.6623,3617899999.0
2007-06-21 17:30:00,1.6623,1.6623,1.66205,1.6621,4229300006.0
2007-06-21 17:35:00,1.6621,1.66215,1.6619,1.6621,1275399997.0
2007-06-21 17:40:00,1.662,1.662,1.6617,1.6618,6015299960.0
2007-06-21 17:45:00,1.66175,1.66245,1.66175,1.6623,6474100015.0
2007-06-21 17:50:00,1.6623,1.6624,1.662,1.6621,2793499980.0
2007-06-21 17:55:00,1.6621,1.6621,1.6618,1.6618,4142299981.0
2007-06-21 18:00:00,1.6622,1.6623,1.6617,1.662,9158299985.0
2007-06-21 18:05:00,1.662,1.6622,1.66195,1.66205,4327600042.0
2007-06-21 18:10:00,1.6621,1.6622,1.66195,1.662,4529999958.0
2007-06-21 18:15:00,1.662,1.6622,1.66165,1.6617,4174000008.0
2007-06-21 18:20:00,1.6618,1.6618,1.66155,1.6617,4194899974.0
2007-06-21 18:25:00,1.6617,1.6617,1.6616,1.6616,775699993.0
2007-06-21 18:30:00,1.6616,1.6617,1.66145,1.6616,4975799977.0
2007-06-21 18:35:00,1.6616,1.6617,1.66145,1.6616,1724300008.0
2007-06-21 18:40:00,1.6616,1.6617,1.66079,1.6617,2305300014.0
2007-06-21 18:45:00,1.6617,1.6618,1.6616,1.6618,737400000.0
2007-06-21 18:50:00,1.6618,1.6625,1.6618,1.66225,1968100004.0
2007-06-21 18:55:00,1.6623,1.66275,1.66225,1.6626,5389699998.0
2007-06-21 19:00:00,1.66238,1.66255,1.66227,1.6624,2583500011.0
2007-06-21 19:05:00,1.6624,1.6624,1.6623,1.6624,3592299978.0
2007-06-21 19:10:00,1.6624,1.66255,1.6624,1.66245,2501100012.0
2007-06-21 19:15:00,1.6625,1.6626,1.66245,1.6626,2268700006.0
2007-06-21 19:20:00,1.6626,1.6626,1.66235,1.66235,4031100001.0
2007-06-21 19:25:00,1.66235,1.6625,1.66205,1.6625,4724600068.0
2007-06-21 19:30:00,1.66235,1.6627,1.66235,1.66245,3927199996.0
2007-06-21 19:35:00,1.6625,1.6627,1.66245,1.6626,3975700025.0
2007-06-21 19:40:00,1.6626,1.6631,1.66255,1.6629,6355799998.0
2007-06-21 19:45:00,1.6629,1.6629,1.6627,1.6628,2971500011.0
2007-06-21 19:50:00,1.6628,1.6629,1.6627,1.6628,630800001.0
2007-06-21 19:55:00,1.6628,1.6628,1.6628,1.6628,153800000.0
2007-06-21 20:00:00,1.6628,1.663,1.66275,1.6629,1368299998.0
2007-06-21 20:05:00,1.6629,1.6635,1.6629,1.6633,4893399983.0
2007-06-21 20:10:00,1.6633,1.6634,1.6631,1.6632,4118999996.0
2007-06-21 20:15:00,1.6632,1.6632,1.66295,1.663,4152300012.0
2007-06-21 20:20:00,1.663,1.6632,1.663,1.6632,3398199994.0
2007-06-21 20:25:00,1.6632,1.6633,1.663,1.6631,2957000010.0
2007-06-21 20:30:00,1.663,1.6632,1.6626,1.6627,5858299985.0
2007-06-21 20:35:00,1.6627,1.6627,1.66255,1.6626,726899996.0
2007-06-21 20:40:00,1.6626,1.6627,1.6625,1.6626,1223899989.0
2007-06-21 20:45:00,1.6626,1.6626,1.6621,1.6621,2784399985.0
2007-06-21 20:50:00,1.6621,1.6624,1.6619,1.6623,5244900021.0
2007-06-21 20:55:00,1.6623,1.6624,1.66215,1.6622,4334100013.0
2007-06-21 21:00:00,1.6622,1.6624,1.6622,1.6623,2172000009.0
2007-06-21 21:05:00,1.6623,1.6624,1.6622,1.6624,720600001.0
2007-06-21 21:10:00,1.6624,1.6628,1.6624,1.6627,1778200006.0
2007-06-21 21:15:00,1.6627,1.6628,1.66215,1.6626,737999996.0
2007-06-21 21:20:00,1.66248,1.66285,1.66224,1.6628,2506799996.0
2007-06-21 21:25:00,1.6628,1.6632,1.6628,1.66285,3681299989.0
2007-06-21 21:30:00,1.6629,1.66295,1.66231,1.66285,372900000.0
2007-06-21 21:35:00,1.663,1.663,1.66285,1.6629,4146499971.0
2007-06-21 21:40:00,1.663,1.6631,1.66285,1.6629,3695699984.0
2007-06-21 21:45:00,1.6629,1.6629,1.6626,1.6627,1993799993.0
2007-06-21 21:50:00,1.6627,1.6627,1.66265,1.66265,967000003.0
2007-06-21 21:55:00,1.6627,1.6627,1.66225,1.6625,2416400001.0
2007-06-21 22:00:00,1.6626,1.6627,1.6625,1.6626,1143499989.0
2007-06-21 22:05:00,1.66255,1.6626,1.66255,1.6626,35800000.0
2007-06-21 22:10:00,1.6626,1.6626,1.66245,1.6625,1276000000.0
2007-06-21 22:15:00,1.6625,1.6625,1.66225,1.66228,181000000.0
2007-06-21 22:20:00,1.66245,1.6627,1.66212,1.6626,1278599990.0
2007-06-21 22:25:00,1.6626,1.6628,1.66255,1.6627,2812500035.0
2007-06-21 22:30:00,1.6627,1.6628,1.6625,1.6626,3257399978.0
2007-06-21 22:35:00,1.6626,1.6626,1.66219,1.66219,627800003.0
2007-06-21 22:40:00,1.6625,1.6626,1.6624,1.6625,1543000004.0
2007-06-21 22:45:00,1.6625,1.6625,1.662,1.66212,626900000.0
2007-06-21 22:50:00,1.6623,1.6627,1.6622,1.6623,1946200006.0
2007-06-21 22:55:00,1.6623,1.6625,1.6618,1.6622,1520399988.0
2007-06-21 23:00:00,1.6622,1.6623,1.6621,1.6623,198200000.0
2007-06-21 23:05:00,1.6623,1.6624,1.6621,1.6622,385399998.0
2007-06-21 23:10:00,1.66215,1.6622,1.66137,1.6621,638100000.0
2007-06-21 23:15:00,1.6621,1.6623,1.66151,1.6623,986600014.0
2007-06-21 23:20:00,1.6623,1.66251,1.66206,1.66251,1039399993.0
2007-06-21 23:25:00,1.6625,1.6625,1.6622,1.6625,1673999970.0
2007-06-21 23:30:00,1.6625,1.6626,1.66183,1.66183,2190800006.0
2007-06-21 23:35:00,1.66208,1.6623,1.66145,1.6621,450400004.0
2007-06-21 23:40:00,1.6621,1.6622,1.662,1.6621,691099992.0
2007-06-21 23:45:00,1.6621,1.6624,1.662,1.6623,633299992.0
2007-06-21 23:50:00,1.6624,1.6625,1.66195,1.66221,476400001.0
2007-06-21 23:55:00,1.66188,1.6624,1.66147,1.6623,1166499996.0
2007-06-22 00:00:00,1.6623,1.6626,1.6622,1.6624,999100003.0
2007-06-22 00:05:00,1.6624,1.6626,1.6623,1.6625,1507299999.0
2007-06-22 00:10:00,1.6625,1.6625,1.66198,1.6624,1539799999.0
2007-06-22 00:15:00,1.6624,1.6624,1.6616,1.66187,1182599990.0
2007-06-22 00:20:00,1.6624,1.6624,1.66189,1.66225,521800001.0
2007-06-22 00:25:00,1.6623,1.6624,1.66201,1.66228,901899957.0
2007-06-22 00:30:00,1.66169,1.6627,1.66169,1.6626,2552799972.0
2007-06-22 00:35:00,1.6627,1.6628,1.6624,1.6625,2641500005.0
2007-06-22 00:40:00,1.6625,1.6626,1.6624,1.6625,549300000.0
2007-06-22 00:45:00,1.6626,1.6626,1.6623,1.6626,548399998.0
2007-06-22 00:50:00,1.6625,1.6626,1.6624,1.6626,713500000.0
2007-06-22 00:55:00,1.6626,1.6626,1.66164,1.6623,2642800009.0
2007-06-22 01:00:00,1.6623,1.6623,1.66215,1.6623,566599992.0
2007-06-22 01:05:00,1.6623,1.6623,1.66187,1.6622,361700001.0
2007-06-22 01:10:00,1.6622,1.6622,1.6619,1.6622,2725999999.0
2007-06-22 01:15:00,1.6622,1.6623,1.6622,1.6622,137600000.0
2007-06-22 01:20:00,1.6622,1.6622,1.6621,1.66215,689100001.0
2007-06-22 01:25:00,1.66185,1.6622,1.66152,1.6622,1040800012.0
2007-06-22 01:30:00,1.66207,1.6622,1.6616,1.66176,69200000.0
2007-06-22 01:35:00,1.66209,1.6622,1.66173,1.6622,160100000.0
2007-06-22 01:40:00,1.6622,1.6622,1.6616,1.6622,307299998.0
2007-06-22 01:45:00,1.66215,1.6622,1.66182,1.66215,1187499974.0
2007-06-22 01:50:00,1.66215,1.6622,1.66205,1.6622,134099999.0
2007-06-22 01:55:00,1.6622,1.6622,1.66142,1.6622,714200009.0
2007-06-22 02:00:00,1.6622,1.6622,1.6621,1.6622,594100006.0
2007-06-22 02:05:00,1.6622,1.6622,1.66176,1.6622,1400399972.0
2007-06-22 02:10:00,1.6622,1.6623,1.66215,1.6622,1632500007.0
2007-06-22 02:15:00,1.6622,1.6622,1.6619,1.66205,3687699995.0
2007-06-22 02:20:00,1.66175,1.66205,1.66119,1.662,529900001.0
2007-06-22 02:25:00,1.6619,1.6622,1.66185,1.662,2231199994.0
2007-06-22 02:30:00,1.662,1.6622,1.6618,1.662,1881399992.0
2007-06-22 02:35:00,1.662,1.6621,1.66185,1.662,2016599993.0
2007-06-22 02:40:00,1.662,1.6621,1.6614,1.6621,1735299992.0
2007-06-22 02:45:00,1.6621,1.66225,1.66153,1.66198,1617099978.0
2007-06-22 02:50:00,1.6622,1.66225,1.66147,1.6622,190399999.0
2007-06-22 02:55:00,1.6622,1.6622,1.662,1.6621,1197499993.0
2007-06-22 03:00:00,1.6621,1.6623,1.66205,1.6621,2313899997.0
2007-06-22 03:05:00,1.6621,1.66225,1.662,1.66215,3153599972.0
2007-06-22 03:10:00,1.66215,1.6623,1.66205,1.6621,2369099976.0
2007-06-22 03:15:00,1.6621,1.6622,1.66137,1.66166,1531599973.0
2007-06-22 03:20:00,1.66166,1.6624,1.66166,1.6623,1967499984.0
2007-06-22 03:25:00,1.6623,1.6624,1.66225,1.6623,5407800004.0
2007-06-22 03:30:00,1.6624,1.6626,1.6623,1.6623,3390000015.0
2007-06-22 03:35:00,1.6623,1.6624,1.66225,1.6623,3646099937.0
2007-06-22 03:40:00,1.6623,1.6626,1.6622,1.6624,3875799995.0
2007-06-22 03:45:00,1.6624,1.6624,1.66195,1.6623,968699995.0
2007-06-22 03:50:00,1.6623,1.6624,1.66178,1.6623,1178999962.0
2007-06-22 03:55:00,1.6623,1.6624,1.66225,1.6623,950199971.0
2007-06-22 04:00:00,1.6623,1.6623,1.66205,1.6622,4117299979.0
2007-06-22 04:05:00,1.6622,1.6622,1.662,1.6621,2217099985.0
2007-06-22 04:10:00,1.6622,1.6623,1.66141,1.6621,3221799984.0
2007-06-22 04:15:00,1.6621,1.6622,1.6619,1.6619,4542299987.0
2007-06-22 04:20:00,1.662,1.6624,1.6619,1.6623,2878099996.0
2007-06-22 04:25:00,1.6623,1.6624,1.6617,1.6617,2889199985.0
2007-06-22 04:30:00,1.6617,1.6618,1.6615,1.6617,2874700010.0
2007-06-22 04:35:00,1.6617,1.6619,1.66143,1.66161,828599999.0
2007-06-22 04:40:00,1.6618,1.6623,1.6618,1.6621,4501499999.0
2007-06-22 04:45:00,1.6621,1.6622,1.66174,1.66185,3452599980.0
2007-06-22 04:50:00,1.66157,1.662,1.66128,1.66165,2297600002.0
2007-06-22 04:55:00,1.6618,1.6619,1.66175,1.6618,2442699989.0
2007-06-22 05:00:00,1.66175,1.6619,1.66155,1.66155,1922099993.0
2007-06-22 05:05:00,1.6616,1.6617,1.6613,1.6616,3228599981.0
2007-06-22 05:10:00,1.6616,1.6617,1.66145,1.6616,4507900010.0
2007-06-22 05:15:00,1.6617,1.6617,1.66155,1.6616,536499996.0
2007-06-22 05:20:00,1.6616,1.6617,1.66145,1.6615,1621199993.0
2007-06-22 05:25:00,1.6615,1.66165,1.6615,1.6616,405699999.0
2007-06-22 05:30:00,1.6616,1.6616,1.66073,1.66073,616799986.0
2007-06-22 05:35:00,1.6616,1.6617,1.66089,1.6617,322799996.0
2007-06-22 05:40:00,1.6617,1.66175,1.66165,1.66165,1597699994.0
2007-06-22 05:45:00,1.6617,1.6618,1.66105,1.6617,1931799997.0
2007-06-22 05:50:00,1.6617,1.6618,1.66165,1.6617,1512599989.0
2007-06-22 05:55:00,1.6617,1.6617,1.6616,1.6616,856800012.0
2007-06-22 06:00:00,1.6617,1.6617,1.6615,1.6616,1570699995.0
2007-06-22 06:05:00,1.6616,1.66175,1.6616,1.6617,1903899993.0
2007-06-22 06:10:00,1.6617,1.6617,1.6611,1.66146,1335599993.0
2007-06-22 06:15:00,1.66117,1.6616,1.66114,1.6616,913599996.0
2007-06-22 06:20:00,1.66143,1.6618,1.66119,1.6618,999799998.0
2007-06-22 06:25:00,1.6617,1.6618,1.66124,1.6617,1525900011.0
2007-06-22 06:30:00,1.66138,1.6617,1.66117,1.6617,2920400012.0
2007-06-22 06:35:00,1.66146,1.6617,1.65969,1.66102,2221300023.0
2007-06-22 06:40:00,1.6617,1.6617,1.66155,1.6617,1163700000.0
2007-06-22 06:45:00,1.6617,1.6618,1.66131,1.66158,2208199995.0
2007-06-22 06:50:00,1.6619,1.6619,1.6616,1.6617,1149600004.0
2007-06-22 06:55:00,1.66155,1.6618,1.66124,1.66142,3717500010.0
2007-06-22 07:00:00,1.66168,1.6617,1.66114,1.6617,4492499993.0
2007-06-22 07:05:00,1.6617,1.6619,1.6615,1.6618,5131199995.0
2007-06-22 07:10:00,1.6618,1.662,1.6618,1.662,1831700001.0
2007-06-22 07:15:00,1.662,1.6621,1.66145,1.662,1993499993.0
2007-06-22 07:20:00,1.66169,1.6621,1.66149,1.6618,2297299975.0
2007-06-22 07:25:00,1.66175,1.662,1.66102,1.6618,1415099994.0
2007-06-22 07:30:00,1.6618,1.66195,1.66175,1.66195,517899998.0
2007-06-22 07:35:00,1.66195,1.662,1.66121,1.662,686000003.0
2007-06-22 07:40:00,1.662,1.6622,1.66175,1.662,3811199991.0
2007-06-22 07:45:00,1.66195,1.662,1.6617,1.6619,3927899989.0
2007-06-22 07:50:00,1.6618,1.6619,1.66135,1.6615,3269100004.0
2007-06-22 07:55:00,1.6615,1.6615,1.6614,1.6615,305500000.0
2007-06-22 08:00:00,1.6615,1.6618,1.66145,1.6618,2707599991.0
2007-06-22 08:05:00,1.6618,1.6625,1.66155,1.6622,6068000089.0
2007-06-22 08:10:00,1.6622,1.6628,1.6622,1.6626,7837499945.0
2007-06-22 08:15:00,1.6626,1.6627,1.6622,1.6622,4237299987.0
2007-06-22 08:20:00,1.6622,1.6635,1.6621,1.6632,5991399960.0
2007-06-22 08:25:00,1.6632,1.6637,1.66305,1.6632,3977399971.0
2007-06-22 08:30:00,1.6632,1.6634,1.6628,1.6632,5394300025.0
2007-06-22 08:35:00,1.66325,1.6635,1.66295,1.6635,5342900017.0
2007-06-22 08:40:00,1.66345,1.6636,1.66295,1.6631,5209800053.0
2007-06-22 08:45:00,1.6631,1.6635,1.66305,1.6634,5202600016.0
2007-06-22 08:50:00,1.6634,1.6635,1.663,1.6631,3534199998.0
2007-06-22 08:55:00,1.6631,1.6634,1.6628,1.66325,4383299994.0
2007-06-22 09:00:00,1.6634,1.6634,1.6616,1.6622,8511000037.0
2007-06-22 09:05:00,1.6622,1.6624,1.662,1.6621,4027000010.0
2007-06-22 09:10:00,1.6621,1.6623,1.6612,1.66125,3867200009.0
2007-06-22 09:15:00,1.66125,1.6619,1.66125,1.6616,3997295413.0
2007-06-22 09:20:00,1.6616,1.6617,1.6605,1.6607,3956399989.0
2007-06-22 09:25:00,1.6607,1.6608,1.6598,1.6603,5729100009.0
2007-06-22 09:30:00,1.6603,1.6605,1.66005,1.6602,7017899981.0
2007-06-22 09:35:00,1.6602,1.6603,1.65915,1.65915,5101899990.0
2007-06-22 09:40:00,1.65915,1.6594,1.6585,1.65895,8808599966.0
2007-06-22 09:45:00,1.659,1.6593,1.65875,1.6591,5223900021.0
2007-06-22 09:50:00,1.6591,1.6592,1.65895,1.6592,1861100012.0
2007-06-22 09:55:00,1.6592,1.6594,1.6584,1.6584,6842899971.0
2007-06-22 10:00:00,1.6585,1.6585,1.65795,1.65835,3316299989.0
2007-06-22 10:05:00,1.65835,1.65845,1.6581,1.6582,3894199997.0
2007-06-22 10:10:00,1.6582,1.6584,1.658,1.6582,4057999987.0
2007-06-22 10:15:00,1.65815,1.6582,1.6577,1.65815,4684600019.0
2007-06-22 10:20:00,1.65815,1.6588,1.65815,1.6586,4152000014.0
2007-06-22 10:25:00,1.6586,1.65865,1.6584,1.6586,4089100022.0
2007-06-22 10:30:00,1.65855,1.6587,1.65825,1.65825,4882899995.0
2007-06-22 10:35:00,1.6583,1.6583,1.65785,1.658,4887099982.0
2007-06-22 10:40:00,1.658,1.6582,1.6577,1.65795,6132300016.0
2007-06-22 10:45:00,1.65795,1.6583,1.65745,1.6575,6141300017.0
2007-06-22 10:50:00,1.6575,1.6577,1.65675,1.65685,6846799981.0
2007-06-22 10:55:00,1.6568,1.6573,1.6567,1.6568,9496700029.0
2007-06-22 11:00:00,1.6567,1.6572,1.6566,1.6571,6932799994.0
2007-06-22 11:05:00,1.6571,1.6573,1.65695,1.6571,4057199986.0
2007-06-22 11:10:00,1.657,1.6573,1.6567,1.6571,8188899967.0
2007-06-22 11:15:00,1.65705,1.6574,1.65705,1.6574,5392399989.0
2007-06-22 11:20:00,1.65735,1.6574,1.6572,1.6573,2504199985.0
2007-06-22 11:25:00,1.6573,1.6574,1.6571,1.6572,3167300003.0
2007-06-22 11:30:00,1.6571,1.6573,1.6568,1.6571,8655899978.0
2007-06-22 11:35:00,1.657,1.6574,1.6568,1.6573,6198999991.0
2007-06-22 11:40:00,1.6574,1.6577,1.6571,1.6574,6029200029.0
2007-06-22 11:45:00,1.6575,1.65795,1.65745,1.6577,7566800016.0
2007-06-22 11:50:00,1.65755,1.6577,1.6572,1.6573,4841799994.0
2007-06-22 11:55:00,1.65725,1.6576,1.65715,1.6572,6070800007.0
2007-06-22 12:00:00,1.6572,1.6573,1.6569,1.6571,4469700010.0
2007-06-22 12:05:00,1.6571,1.6575,1.6571,1.6574,1375200000.0
2007-06-22 12:10:00,1.6574,1.6579,1.6574,1.6578,3462799994.0
2007-06-22 12:15:00,1.6578,1.6582,1.6577,1.6582,3908500013.0
2007-06-22 12:20:00,1.65815,1.6584,1.6578,1.6579,4649799982.0
2007-06-22 12:25:00,1.6579,1.6582,1.65765,1.6579,4558800007.0
2007-06-22 12:30:00,1.658,1.658,1.65735,1.6576,5624400006.0
2007-06-22 12:35:00,1.6576,1.6578,1.65745,1.65755,6562900064.0
2007-06-22 12:40:00,1.65755,1.6576,1.65715,1.6572,4607899988.0
2007-06-22 12:45:00,1.6573,1.6578,1.6572,1.6578,5042599947.0
2007-06-22 12:50:00,1.6578,1.658,1.6574,1.6576,6207199993.0
2007-06-22 12:55:00,1.6576,1.6577,1.65725,1.65735,6979899998.0
2007-06-22 13:00:00,1.6573,1.6577,1.6573,1.6575,6449199956.0
2007-06-22 13:05:00,1.6575,1.6575,1.6568,1.6569,6849799990.0
2007-06-22 13:10:00,1.657,1.6573,1.6568,1.6571,7915100005.0
2007-06-22 13:15:00,1.657,1.6572,1.6569,1.6571,7474000009.0
2007-06-22 13:20:00,1.6571,1.6572,1.65685,1.657,7045999992.0
2007-06-22 13:25:00,1.6571,1.6571,1.65675,1.6568,8255500000.0
2007-06-22 13:30:00,1.6567,1.6568,1.65645,1.65655,5260099950.0
2007-06-22 13:35:00,1.6566,1.657,1.6565,1.657,6150700003.0
2007-06-22 13:40:00,1.657,1.6572,1.657,1.65705,5973199977.0
2007-06-22 13:45:00,1.65705,1.6573,1.65695,1.6573,2313500006.0
2007-06-22 13:50:00,1.6573,1.6575,1.65705,1.6575,3970000006.0
2007-06-22 13:55:00,1.6575,1.6577,1.6571,1.6573,3478499995.0
2007-06-22 14:00:00,1.6573,1.6575,1.65715,1.6574,3434100006.0
2007-06-22 14:05:00,1.6574,1.6576,1.6573,1.6575,5559699991.0
2007-06-22 14:10:00,1.6575,1.6577,1.6573,1.6576,3753099975.0
2007-06-22 14:15:00,1.6576,1.658,1.65755,1.6578,7273399991.0
2007-06-22 14:20:00,1.6578,1.6578,1.6567,1.657,4237799995.0
2007-06-22 14:25:00,1.65685,1.6573,1.6567,1.6571,1469099999.0
2007-06-22 14:30:00,1.6571,1.6576,1.6571,1.6576,3198599980.0
2007-06-22 14:35:00,1.6576,1.6576,1.65725,1.6573,1448100000.0
2007-06-22 14:40:00,1.6573,1.6575,1.65725,1.6574,732500001.0
2007-06-22 14:45:00,1.6574,1.6574,1.657,1.6571,1730399994.0
2007-06-22 14:50:00,1.6571,1.6573,1.65675,1.6573,5786800001.0
2007-06-22 14:55:00,1.6573,1.6575,1.6569,1.65735,1819700002.0
2007-06-22 15:00:00,1.6574,1.6575,1.657,1.6573,2049700008.0
2007-06-22 15:05:00,1.6573,1.6573,1.657,1.6573,1050000002.0
2007-06-22 15:10:00,1.6573,1.6574,1.65685,1.65695,4424400022.0
2007-06-22 15:15:00,1.657,1.657,1.6566,1.65665,4415799954.0
2007-06-22 15:20:00,1.6567,1.6568,1.6564,1.6564,4638599987.0
2007-06-22 15:25:00,1.6564,1.6569,1.6564,1.6567,3337199973.0
2007-06-22 15:30:00,1.6567,1.6569,1.6565,1.6565,4580199969.0
2007-06-22 15:35:00,1.6565,1.6569,1.6564,1.6568,5464400006.0
2007-06-22 15:40:00,1.6569,1.657,1.6562,1.65625,1953199988.0
2007-06-22 15:45:00,1.6562,1.6564,1.6561,1.6561,4959200012.0
2007-06-22 15:50:00,1.6561,1.6563,1.6559,1.65615,3448900023.0
2007-06-22 15:55:00,1.6562,1.6566,1.65595,1.65625,2378099999.0
2007-06-22 16:00:00,1.6563,1.6564,1.6561,1.65615,1344799991.0
2007-06-22 16:05:00,1.65615,1.6563,1.65605,1.6562,2497799995.0
2007-06-22 16:10:00,1.6562,1.6563,1.65605,1.65605,1896500014.0
2007-06-22 16:15:00,1.6561,1.6562,1.65565,1.6558,5339300027.0
2007-06-22 16:20:00,1.6558,1.656,1.65545,1.6556,6148000015.0
2007-06-22 16:25:00,1.6556,1.65565,1.65535,1.6555,4532199993.0
2007-06-22 16:30:00,1.65545,1.65545,1.6548,1.6549,5128056876.0
2007-06-22 16:35:00,1.6549,1.6553,1.65475,1.65475,5628800011.0
2007-06-22 16:40:00,1.6548,1.6555,1.65475,1.6555,7530000003.0
2007-06-22 16:45:00,1.6554,1.6565,1.6554,1.6558,5962899990.0
2007-06-22 16:50:00,1.6559,1.657,1.6557,1.65665,5165599987.0
2007-06-22 16:55:00,1.65665,1.65665,1.6559,1.65655,4346999992.0
2007-06-22 17:00:00,1.6565,1.6566,1.6559,1.6559,6346100016.0
2007-06-22 17:05:00,1.6559,1.6562,1.6557,1.6562,3305100012.0
2007-06-22 17:10:00,1.6562,1.6565,1.656,1.65605,4303699994.0
2007-06-22 17:15:00,1.65605,1.6561,1.6553,1.6554,4953699979.0
2007-06-22 17:20:00,1.6554,1.6558,1.6552,1.6557,4859999997.0
2007-06-22 17:25:00,1.6557,1.6559,1.65545,1.6555,3699599981.0
2007-06-22 17:30:00,1.6555,1.6556,1.6552,1.6556,2840400003.0
2007-06-22 17:35:00,1.6557,1.6557,1.65515,1.6554,7240999987.0
2007-06-22 17:40:00,1.6554,1.6556,1.6552,1.6554,6156800040.0
2007-06-22 17:45:00,1.6554,1.65545,1.6551,1.6553,3936100026.0
2007-06-22 17:50:00,1.6553,1.6555,1.65485,1.6551,5863699995.0
2007-06-22 17:55:00,1.65505,1.6551,1.65465,1.6549,6364899975.0
2007-06-22 18:00:00,1.6549,1.6555,1.6549,1.65535,7229600038.0
2007-06-22 18:05:00,1.65535,1.6559,1.65535,1.6557,3811200030.0
2007-06-22 18:10:00,1.6557,1.6558,1.6553,1.6555,4110100003.0
2007-06-22 18:15:00,1.65545,1.65545,1.65525,1.6553,3510100001.0
2007-06-22 18:20:00,1.6553,1.6553,1.6548,1.6551,3422100024.0
2007-06-22 18:25:00,1.6551,1.6552,1.6548,1.6548,3804099981.0
2007-06-22 18:30:00,1.6548,1.6549,1.65465,1.6549,1846700005.0
2007-06-22 18:35:00,1.6549,1.6553,1.6547,1.6551,6072999996.0
2007-06-22 18:40:00,1.6551,1.6553,1.6551,1.6553,2360399988.0
2007-06-22 18:45:00,1.6553,1.6553,1.655,1.655,2373300001.0
2007-06-22 18:50:00,1.655,1.6551,1.65465,1.655,3757599997.0
2007-06-22 18:55:00,1.655,1.6552,1.6546,1.6549,4068900004.0
2007-06-22 19:00:00,1.6549,1.6549,1.6547,1.6549,3618799961.0
2007-06-22 19:05:00,1.6549,1.655,1.65465,1.655,4386299989.0
2007-06-22 19:10:00,1.655,1.6555,1.6548,1.6553,6554599949.0
2007-06-22 19:15:00,1.6553,1.6558,1.65525,1.6556,4156099961.0
2007-06-22 19:20:00,1.6556,1.6556,1.6547,1.6548,4462300002.0
2007-06-22 19:25:00,1.6548,1.655,1.65455,1.6547,5238499953.0
2007-06-22 19:30:00,1.6547,1.6549,1.65435,1.65455,4862899991.0
2007-06-22 19:35:00,1.6546,1.6547,1.65431,1.65445,2701299982.0
2007-06-22 19:40:00,1.6546,1.6547,1.6543,1.6546,2074600001.0
2007-06-22 19:45:00,1.65455,1.6546,1.6544,1.65445,1213400001.0
2007-06-22 19:50:00,1.6545,1.6546,1.6544,1.65445,392600000.0
2007-06-22 19:55:00,1.6545,1.6546,1.65389,1.6546,1066499997.0
2007-06-22 20:00:00,1.6546,1.6546,1.6545,1.6545,1454500004.0
2007-06-22 20:05:00,1.6545,1.6546,1.6541,1.6545,3696499998.0
2007-06-22 20:10:00,1.6545,1.6547,1.6544,1.6547,1377999997.0
2007-06-22 20:15:00,1.6547,1.6547,1.6544,1.6546,3948799956.0
2007-06-22 20:20:00,1.6546,1.6546,1.6546,1.6546,1119099977.0
2007-06-22 20:25:00,1.6546,1.6549,1.6544,1.6548,4293199957.0
2007-06-22 20:30:00,1.6548,1.6549,1.6547,1.6549,2001199991.0
2007-06-22 20:35:00,1.6549,1.6557,1.6547,1.6555,2346000017.0
2007-06-22 20:40:00,1.6555,1.6555,1.6547,1.65495,5777899962.0
2007-06-22 20:45:00,1.6549,1.6551,1.65485,1.6551,4300200003.0
2007-06-22 20:50:00,1.65505,1.6552,1.65505,1.65505,3057599991.0
2007-06-22 20:55:00,1.6551,1.6553,1.6549,1.6553,3888199980.0
2007-06-22 21:00:00,1.6552,1.6552,1.65465,1.65475,2271599978.0
2007-06-22 21:05:00,1.6548,1.6548,1.6545,1.6545,1038200003.0
2007-06-22 21:10:00,1.65436,1.6546,1.65395,1.6545,960300004.0
2007-06-22 21:15:00,1.65445,1.6548,1.65435,1.6548,3199200037.0
2007-06-22 21:20:00,1.6548,1.6549,1.6546,1.6549,1170800000.0
2007-06-22 21:25:00,1.6549,1.6549,1.65441,1.65448,742000001.0
2007-06-22 21:30:00,1.6546,1.6549,1.6544,1.6545,1968300002.0
2007-06-22 21:35:00,1.6545,1.6548,1.6544,1.65475,1388799996.0
2007-06-22 21:40:00,1.6548,1.6548,1.6544,1.6546,2514400021.0
2007-06-22 21:45:00,1.6546,1.6547,1.65445,1.6545,2027600005.0
2007-06-22 21:50:00,1.65427,1.6547,1.6537,1.6547,1747700028.0
2007-06-22 21:55:00,1.65445,1.6547,1.65432,1.6547,556599995.0
2007-06-22 22:00:00,1.65465,1.6548,1.65435,1.6547,574899999.0
2007-06-22 22:05:00,1.65475,1.6549,1.65439,1.6549,1093600003.0
2007-06-22 22:10:00,1.6549,1.6551,1.6548,1.6551,357799998.0
2007-06-22 22:15:00,1.6551,1.6561,1.65451,1.6556,3738000005.0
2007-06-22 22:20:00,1.6556,1.6558,1.6551,1.6552,1771800000.0
2007-06-22 22:25:00,1.6552,1.6554,1.65505,1.65535,1459900002.0
2007-06-22 22:30:00,1.6554,1.6554,1.655,1.6552,2013499999.0
2007-06-22 22:35:00,1.6552,1.6554,1.655,1.6553,1819600006.0
2007-06-22 22:40:00,1.65525,1.6553,1.655,1.6552,1462099998.0
2007-06-22 22:45:00,1.6553,1.6555,1.6551,1.6553,2098600001.0
2007-06-22 22:50:00,1.6553,1.6557,1.655,1.6553,3267099984.0
2007-06-22 22:55:00,1.6556,1.6558,1.6553,1.6556,882899998.0
2007-06-24 23:00:00,1.65506,1.65512,1.65424,1.65426,1011399989.0
2007-06-24 23:05:00,1.65426,1.65505,1.65426,1.65471,380399998.0
2007-06-24 23:10:00,1.65468,1.65501,1.65427,1.6545,181500000.0
2007-06-24 23:15:00,1.6548,1.6549,1.65422,1.65422,412400000.0
2007-06-24 23:20:00,1.655,1.655,1.65413,1.6546,897400001.0
2007-06-24 23:25:00,1.65461,1.6549,1.65458,1.6547,233900000.0
2007-06-24 23:30:00,1.6547,1.65472,1.6541,1.6541,2036799979.0
2007-06-24 23:35:00,1.65454,1.65459,1.65392,1.6541,1694199988.0
2007-06-24 23:40:00,1.6547,1.6547,1.65402,1.6546,1786999997.0
2007-06-24 23:45:00,1.6546,1.6547,1.65393,1.654,1282199978.0
2007-06-24 23:50:00,1.6545,1.6547,1.6541,1.65435,483199994.0
2007-06-24 23:55:00,1.6544,1.6547,1.6542,1.6547,545600005.0
2007-06-25 00:00:00,1.6547,1.6548,1.65423,1.6547,657999996.0
2007-06-25 00:05:00,1.65446,1.6548,1.6544,1.6546,1592500022.0
2007-06-25 00:10:00,1.65417,1.6546,1.65395,1.6545,1458299997.0
2007-06-25 00:15:00,1.65409,1.6546,1.65399,1.65433,1339899994.0
2007-06-25 00:20:00,1.65435,1.6546,1.65382,1.6539,587000004.0
2007-06-25 00:25:00,1.65412,1.6546,1.65392,1.65392,987399979.0
2007-06-25 00:30:00,1.6546,1.6546,1.65413,1.65425,1502199979.0
2007-06-25 00:35:00,1.6546,1.6546,1.6542,1.6543,527300002.0
2007-06-25 00:40:00,1.6543,1.6543,1.65384,1.65393,529800004.0
2007-06-25 00:45:00,1.6543,1.6545,1.65373,1.6542,1588900001.0
2007-06-25 00:50:00,1.6543,1.6544,1.65391,1.6542,565499992.0
2007-06-25 00:55:00,1.6543,1.6543,1.65371,1.6542,708499990.0
2007-06-25 01:00:00,1.6542,1.6543,1.6541,1.6543,738899996.0
2007-06-25 01:05:00,1.6543,1.6544,1.65402,1.65429,867199997.0
2007-06-25 01:10:00,1.6544,1.6544,1.6543,1.6543,871199999.0
2007-06-25 01:15:00,1.6543,1.6544,1.6541,1.6543,2046799980.0
2007-06-25 01:20:00,1.6543,1.6543,1.65358,1.6543,661600006.0
2007-06-25 01:25:00,1.65391,1.6543,1.65362,1.6542,380000005.0
2007-06-25 01:30:00,1.6543,1.6546,1.65384,1.6545,1322399994.0
2007-06-25 01:35:00,1.65445,1.6545,1.6542,1.6544,3250900000.0
2007-06-25 01:40:00,1.6545,1.6545,1.6542,1.6542,2054800000.0
2007-06-25 01:45:00,1.6542,1.6545,1.6542,1.65425,1077400003.0
2007-06-25 01:50:00,1.6543,1.6544,1.65356,1.65398,793799994.0
2007-06-25 01:55:00,1.6544,1.6544,1.6542,1.6543,1862199999.0
2007-06-25 02:00:00,1.6543,1.6543,1.6541,1.6542,2635800002.0
2007-06-25 02:05:00,1.6536,1.6542,1.65342,1.6542,795200006.0
2007-06-25 02:10:00,1.6542,1.6543,1.65405,1.6541,2765999990.0
2007-06-25 02:15:00,1.6542,1.6545,1.65391,1.65403,2884799986.0
2007-06-25 02:20:00,1.6545,1.6546,1.6544,1.6545,1207000003.0
2007-06-25 02:25:00,1.6546,1.6548,1.65382,1.6546,2249099998.0
2007-06-25 02:30:00,1.6545,1.6546,1.6544,1.6544,3157200021.0
2007-06-25 02:35:00,1.6545,1.6546,1.6544,1.65445,1433500002.0
2007-06-25 02:40:00,1.6545,1.6546,1.6542,1.6546,2386800010.0
2007-06-25 02:45:00,1.6546,1.655,1.6544,1.655,4625799974.0
2007-06-25 02:50:00,1.655,1.655,1.6545,1.6545,2721099995.0
2007-06-25 02:55:00,1.6545,1.6547,1.6544,1.6546,3308999998.0
2007-06-25 03:00:00,1.6546,1.6547,1.6545,1.6546,1314199995.0
2007-06-25 03:05:00,1.6546,1.6547,1.6545,1.6546,1942399998.0
2007-06-25 03:10:00,1.6546,1.6546,1.6545,1.6546,481099988.0
2007-06-25 03:15:00,1.6546,1.6546,1.6544,1.6545,1185299993.0
2007-06-25 03:20:00,1.65445,1.6545,1.6544,1.6544,973400003.0
2007-06-25 03:25:00,1.6544,1.6545,1.6543,1.6543,2141800014.0
2007-06-25 03:30:00,1.6544,1.6544,1.6543,1.6544,1929000003.0
2007-06-25 03:35:00,1.6544,1.6545,1.6544,1.6545,625200003.0
2007-06-25 03:40:00,1.6545,1.6546,1.65393,1.65403,1818999992.0
2007-06-25 03:45:00,1.6544,1.6545,1.65403,1.6545,833199995.0
2007-06-25 03:50:00,1.6545,1.6545,1.6543,1.6544,1420800016.0
2007-06-25 03:55:00,1.6544,1.6545,1.6544,1.6545,157800001.0
2007-06-25 04:00:00,1.6544,1.6544,1.65393,1.6544,868700012.0
2007-06-25 04:05:00,1.6544,1.6544,1.65374,1.6543,3009599987.0
2007-06-25 04:10:00,1.6543,1.6545,1.6542,1.65445,3673899968.0
2007-06-25 04:15:00,1.6545,1.6547,1.6544,1.6546,1025899982.0
2007-06-25 04:20:00,1.6546,1.6549,1.65455,1.6548,1891999995.0
2007-06-25 04:25:00,1.6548,1.6548,1.65395,1.65425,1671699996.0
2007-06-25 04:30:00,1.6545,1.6546,1.6545,1.6546,2348899989.0
2007-06-25 04:35:00,1.6546,1.6547,1.6545,1.6546,1722699998.0
2007-06-25 04:40:00,1.65427,1.6547,1.65391,1.6546,674800007.0
2007-06-25 04:45:00,1.6546,1.6547,1.65455,1.6546,417700000.0
2007-06-25 04:50:00,1.6547,1.6548,1.65465,1.6547,1806500000.0
2007-06-25 04:55:00,1.65445,1.6547,1.65408,1.65417,707899992.0
2007-06-25 05:00:00,1.6547,1.6548,1.65465,1.6547,928299997.0
2007-06-25 05:05:00,1.6547,1.6549,1.65465,1.6548,1856900001.0
2007-06-25 05:10:00,1.6548,1.6548,1.6547,1.6547,506599988.0
2007-06-25 05:15:00,1.6547,1.6548,1.65465,1.6548,592799988.0
2007-06-25 05:20:00,1.65415,1.6552,1.6541,1.6551,1854800001.0
2007-06-25 05:25:00,1.6551,1.6551,1.65475,1.6548,2449499985.0
2007-06-25 05:30:00,1.6548,1.655,1.6547,1.655,1842099988.0
2007-06-25 05:35:00,1.655,1.655,1.65438,1.655,349199998.0
2007-06-25 05:40:00,1.655,1.655,1.65414,1.655,1110899989.0
2007-06-25 05:45:00,1.655,1.655,1.6544,1.655,100000000.0
2007-06-25 05:50:00,1.6541,1.6551,1.6541,1.6551,482100000.0
2007-06-25 05:55:00,1.6551,1.6551,1.6546,1.6547,4396700036.0
2007-06-25 06:00:00,1.6547,1.6548,1.6547,1.6547,1748700002.0
2007-06-25 06:05:00,1.6547,1.655,1.6547,1.65485,3287500004.0
2007-06-25 06:10:00,1.6549,1.6549,1.65475,1.6548,3974199951.0
2007-06-25 06:15:00,1.6548,1.655,1.6548,1.6549,3232699980.0
2007-06-25 06:20:00,1.6549,1.6552,1.6549,1.6551,3182499993.0
2007-06-25 06:25:00,1.6551,1.6551,1.65495,1.6551,2139699990.0
2007-06-25 06:30:00,1.6551,1.6551,1.65495,1.65495,3096399981.0
2007-06-25 06:35:00,1.655,1.6551,1.65446,1.65457,2048100016.0
2007-06-25 06:40:00,1.655,1.6552,1.655,1.6552,560200010.0
2007-06-25 06:45:00,1.6544,1.6552,1.65425,1.6551,1296000000.0
2007-06-25 06:50:00,1.6551,1.6551,1.65419,1.6551,372700004.0
2007-06-25 06:55:00,1.65505,1.6553,1.65439,1.65464,1934500000.0
2007-06-25 07:00:00,1.6553,1.6559,1.65505,1.6554,4900200015.0
2007-06-25 07:05:00,1.6553,1.6555,1.6551,1.6554,4519099976.0
2007-06-25 07:10:00,1.6554,1.6554,1.6549,1.655,6162300004.0
2007-06-25 07:15:00,1.655,1.6551,1.6549,1.655,1838199999.0
2007-06-25 07:20:00,1.655,1.6551,1.6548,1.6549,2997699984.0
2007-06-25 07:25:00,1.6549,1.6549,1.6548,1.6548,2681399983.0
2007-06-25 07:30:00,1.6548,1.6551,1.6548,1.655,5528600023.0
2007-06-25 07:35:00,1.655,1.655,1.65475,1.6548,2932400000.0
2007-06-25 07:40:00,1.6548,1.6549,1.65475,1.6549,1251499994.0
2007-06-25 07:45:00,1.6549,1.655,1.6543,1.655,719600005.0
2007-06-25 07:50:00,1.655,1.655,1.65455,1.65455,1809000011.0
2007-06-25 07:55:00,1.6546,1.6547,1.6544,1.6547,3730200020.0
2007-06-25 08:00:00,1.6546,1.6549,1.6546,1.65475,3501899988.0
2007-06-25 08:05:00,1.65475,1.6552,1.65475,1.655,3691399992.0
2007-06-25 08:10:00,1.6551,1.6553,1.655,1.6552,4068799988.0
2007-06-25 08:15:00,1.6552,1.6555,1.65505,1.6552,2625899999.0
2007-06-25 08:20:00,1.6552,1.6557,1.6551,1.6557,3600599993.0
2007-06-25 08:25:00,1.65565,1.6557,1.6553,1.6553,3172300015.0
2007-06-25 08:30:00,1.6554,1.6555,1.65525,1.6554,5006000003.0
2007-06-25 08:35:00,1.6554,1.6554,1.6552,1.6552,2947099977.0
2007-06-25 08:40:00,1.6552,1.6552,1.6541,1.6545,4542499979.0
2007-06-25 08:45:00,1.6545,1.6546,1.65395,1.6541,3717699986.0
2007-06-25 08:50:00,1.6541,1.6547,1.6539,1.6547,3764299982.0
2007-06-25 08:55:00,1.6547,1.655,1.6546,1.65475,4635899990.0
2007-06-25 09:00:00,1.6549,1.6556,1.6547,1.6555,6042100020.0
2007-06-25 09:05:00,1.6555,1.6556,1.65515,1.6552,3202999979.0
2007-06-25 09:10:00,1.6552,1.6553,1.65495,1.655,2266500002.0
2007-06-25 09:15:00,1.655,1.6551,1.65405,1.65435,7085299994.0
2007-06-25 09:20:00,1.6544,1.6544,1.6539,1.6542,4834399993.0
2007-06-25 09:25:00,1.6544,1.6545,1.65415,1.6542,4420800003.0
2007-06-25 09:30:00,1.6542,1.6543,1.65395,1.654,4118499983.0
2007-06-25 09:35:00,1.654,1.6543,1.6539,1.65415,2393200002.0
2007-06-25 09:40:00,1.6542,1.6544,1.654,1.65405,3373299983.0
2007-06-25 09:45:00,1.65405,1.6541,1.65345,1.6535,4605600016.0
2007-06-25 09:50:00,1.6535,1.6535,1.6532,1.6533,2309099977.0
2007-06-25 09:55:00,1.6533,1.6533,1.65295,1.65325,4469300022.0
2007-06-25 10:00:00,1.65335,1.65355,1.653,1.6535,5323099965.0
2007-06-25 10:05:00,1.6535,1.6538,1.6531,1.65335,5598201022.0
2007-06-25 10:10:00,1.65335,1.65345,1.6532,1.65335,2899500003.0
2007-06-25 10:15:00,1.65335,1.6534,1.65242,1.65275,2878999989.0
2007-06-25 10:20:00,1.65325,1.6534,1.6531,1.6533,3627300021.0
2007-06-25 10:25:00,1.65325,1.65325,1.6524,1.6527,6653399992.0
2007-06-25 10:30:00,1.65265,1.6527,1.6524,1.6526,6883700039.0
2007-06-25 10:35:00,1.6526,1.6529,1.6526,1.6528,5098000000.0
2007-06-25 10:40:00,1.6527,1.6527,1.65245,1.6525,2376800010.0
2007-06-25 10:45:00,1.6525,1.6528,1.65225,1.6528,2881300015.0
2007-06-25 10:50:00,1.6528,1.6528,1.65245,1.6525,4950900004.0
2007-06-25 10:55:00,1.65255,1.6527,1.65235,1.65255,4119999977.0
2007-06-25 11:00:00,1.65255,1.65275,1.65245,1.6527,1915199995.0
2007-06-25 11:05:00,1.6527,1.65285,1.65255,1.6528,5734599969.0
2007-06-25 11:10:00,1.6528,1.6533,1.6527,1.6531,4184299992.0
2007-06-25 11:15:00,1.653,1.6532,1.6528,1.6529,4662199980.0
2007-06-25 11:20:00,1.6528,1.65295,1.65265,1.65295,3713499995.0
2007-06-25 11:25:00,1.65295,1.65295,1.65202,1.65265,2386000009.0
2007-06-25 11:30:00,1.6529,1.65295,1.65275,1.6528,1860999999.0
2007-06-25 11:35:00,1.6529,1.6529,1.65225,1.65245,2960199977.0
2007-06-25 11:40:00,1.65245,1.6527,1.6522,1.6522,4389300009.0
2007-06-25 11:45:00,1.6522,1.6525,1.65215,1.6522,5508200014.0
2007-06-25 11:50:00,1.6522,1.65235,1.6521,1.6523,2516183964.0
2007-06-25 11:55:00,1.6523,1.6523,1.652,1.65215,5489700004.0
2007-06-25 12:00:00,1.6523,1.6523,1.65205,1.65215,2394599969.0
2007-06-25 12:05:00,1.65215,1.6523,1.65195,1.65225,4281399979.0
2007-06-25 12:10:00,1.6522,1.6523,1.6522,1.65225,1268400003.0
2007-06-25 12:15:00,1.65225,1.6523,1.65143,1.652,2688900011.0
2007-06-25 12:20:00,1.652,1.6522,1.652,1.6522,2928399978.0
2007-06-25 12:25:00,1.6522,1.6522,1.6519,1.6522,2465700007.0
2007-06-25 12:30:00,1.6522,1.6523,1.65195,1.6521,569899997.0
2007-06-25 12:35:00,1.65205,1.6522,1.6519,1.6522,4307700001.0
2007-06-25 12:40:00,1.6522,1.6523,1.6521,1.6522,2397299987.0
2007-06-25 12:45:00,1.6522,1.6523,1.65215,1.6522,1460099967.0
2007-06-25 12:50:00,1.6522,1.6523,1.652,1.652,1324699979.0
2007-06-25 12:55:00,1.652,1.6522,1.652,1.652,3549699979.0
2007-06-25 13:00:00,1.652,1.6523,1.652,1.6523,3087999969.0
2007-06-25 13:05:00,1.6523,1.6528,1.65225,1.65255,6063999991.0
2007-06-25 13:10:00,1.6526,1.6529,1.6524,1.6527,5052500011.0
2007-06-25 13:15:00,1.6527,1.6533,1.6526,1.6532,4304899988.0
2007-06-25 13:20:00,1.6532,1.6536,1.6532,1.6534,3943499993.0
2007-06-25 13:25:00,1.6534,1.6535,1.65315,1.6533,2260400004.0
2007-06-25 13:30:00,1.6534,1.6536,1.6533,1.6535,2321699993.0
2007-06-25 13:35:00,1.6535,1.6535,1.65305,1.6532,2548700013.0
2007-06-25 13:40:00,1.6533,1.6534,1.65282,1.6532,651500005.0
2007-06-25 13:45:00,1.6532,1.6534,1.6531,1.6532,979400003.0
2007-06-25 13:50:00,1.6532,1.6534,1.65305,1.6532,955899991.0
2007-06-25 13:55:00,1.65315,1.6534,1.6529,1.6529,574199995.0
2007-06-25 14:00:00,1.6533,1.6534,1.6531,1.65325,4366999973.0
2007-06-25 14:05:00,1.6533,1.6538,1.65325,1.6536,5347000025.0
2007-06-25 14:10:00,1.6536,1.6539,1.65335,1.6539,4559099970.0
2007-06-25 14:15:00,1.65385,1.6539,1.65355,1.6538,4884799988.0
2007-06-25 14:20:00,1.6538,1.6539,1.6536,1.6538,2053700014.0
2007-06-25 14:25:00,1.6538,1.6538,1.6533,1.6533,3812099987.0
2007-06-25 14:30:00,1.6534,1.6536,1.65335,1.65345,3111399994.0
2007-06-25 14:35:00,1.65345,1.6539,1.65335,1.6538,1323199997.0
2007-06-25 14:40:00,1.6538,1.6541,1.65375,1.654,3567699983.0
2007-06-25 14:45:00,1.654,1.6545,1.6539,1.6542,3509300000.0
2007-06-25 14:50:00,1.6542,1.6542,1.65405,1.6541,5492299980.0
2007-06-25 14:55:00,1.6541,1.6542,1.65395,1.6541,1468700002.0
2007-06-25 15:00:00,1.65405,1.6545,1.65405,1.6543,4500900012.0
2007-06-25 15:05:00,1.6543,1.6545,1.6542,1.6543,4346899950.0
2007-06-25 15:10:00,1.6543,1.6544,1.65405,1.6541,1871199999.0
2007-06-25 15:15:00,1.6541,1.6541,1.65355,1.6538,2190199995.0
2007-06-25 15:20:00,1.6538,1.6538,1.65335,1.6535,2614100002.0
2007-06-25 15:25:00,1.6535,1.6536,1.65325,1.65345,6219999969.0
2007-06-25 15:30:00,1.65345,1.6539,1.6534,1.6539,3450400016.0
2007-06-25 15:35:00,1.6539,1.6539,1.6536,1.6538,5779699998.0
2007-06-25 15:40:00,1.6538,1.6539,1.65325,1.6534,5590800005.0
2007-06-25 15:45:00,1.6534,1.6536,1.6534,1.6536,2779699994.0
2007-06-25 15:50:00,1.6536,1.6537,1.6533,1.6537,3761399992.0
2007-06-25 15:55:00,1.6537,1.6537,1.6531,1.6533,6712599991.0
2007-06-25 16:00:00,1.6532,1.6536,1.6531,1.6534,4451399994.0
2007-06-25 16:05:00,1.6532,1.6534,1.6532,1.6533,3888400041.0
2007-06-25 16:10:00,1.6533,1.6536,1.6531,1.6535,5068400020.0
2007-06-25 16:15:00,1.6535,1.6539,1.6535,1.6536,4400800029.0
2007-06-25 16:20:00,1.6536,1.6538,1.6535,1.6536,3189200005.0
2007-06-25 16:25:00,1.6537,1.6538,1.6534,1.6535,3384499997.0
2007-06-25 16:30:00,1.6534,1.6537,1.65335,1.6535,2672800035.0
2007-06-25 16:35:00,1.6536,1.6536,1.6533,1.6534,5452700009.0
2007-06-25 16:40:00,1.6534,1.6536,1.6534,1.65345,3672500037.0
2007-06-25 16:45:00,1.65345,1.6538,1.6534,1.6538,5891899947.0
2007-06-25 16:50:00,1.6538,1.6539,1.65355,1.65375,2669800032.0
2007-06-25 16:55:00,1.6538,1.6546,1.65375,1.6546,5785999991.0
2007-06-25 17:00:00,1.65455,1.6549,1.65445,1.6548,7076800025.0
2007-06-25 17:05:00,1.6548,1.6549,1.6545,1.6547,8932499951.0
2007-06-25 17:10:00,1.6547,1.6549,1.65455,1.6549,7046399983.0
2007-06-25 17:15:00,1.6549,1.6552,1.6548,1.65495,4966800005.0
2007-06-25 17:20:00,1.655,1.6552,1.65475,1.6548,5133100013.0
2007-06-25 17:25:00,1.6548,1.65545,1.6548,1.6553,3318099993.0
2007-06-25 17:30:00,1.6554,1.6556,1.6552,1.6554,4822274348.0
2007-06-25 17:35:00,1.6554,1.6554,1.65495,1.65495,4762099996.0
2007-06-25 17:40:00,1.65495,1.6552,1.6549,1.655,2765000008.0
2007-06-25 17:45:00,1.655,1.655,1.65475,1.6548,1721700001.0
2007-06-25 17:50:00,1.6548,1.655,1.65475,1.6549,3131399991.0
2007-06-25 17:55:00,1.6549,1.6551,1.65485,1.6551,2545299990.0
2007-06-25 18:00:00,1.65505,1.65525,1.65495,1.6552,1974299991.0
2007-06-25 18:05:00,1.6552,1.6552,1.6548,1.6549,3674699960.0
2007-06-25 18:10:00,1.6549,1.6551,1.6545,1.6547,5379999998.0
2007-06-25 18:15:00,1.6547,1.6551,1.65465,1.6551,4445600009.0
2007-06-25 18:20:00,1.65505,1.6552,1.65495,1.65505,3222800001.0
2007-06-25 18:25:00,1.6551,1.6552,1.655,1.6551,811199998.0
2007-06-25 18:30:00,1.6551,1.6553,1.655,1.6553,2412800005.0
2007-06-25 18:35:00,1.6554,1.6554,1.65495,1.655,3315299990.0
2007-06-25 18:40:00,1.655,1.6554,1.655,1.65515,4696400023.0
2007-06-25 18:45:00,1.65515,1.65515,1.65485,1.6549,1095300002.0
2007-06-25 18:50:00,1.6549,1.6549,1.6547,1.6548,5319499988.0
2007-06-25 18:55:00,1.65475,1.6548,1.65465,1.6547,1917900001.0
2007-06-25 19:00:00,1.6547,1.6548,1.65455,1.6548,1521600002.0
2007-06-25 19:05:00,1.6548,1.6549,1.65455,1.6546,1822100001.0
2007-06-25 19:10:00,1.6546,1.65465,1.6545,1.65465,653599998.0
2007-06-25 19:15:00,1.65465,1.65465,1.6544,1.65445,534899999.0
2007-06-25 19:20:00,1.65445,1.6545,1.65425,1.65435,2558300006.0
2007-06-25 19:25:00,1.65435,1.65435,1.654,1.6543,2888200008.0
2007-06-25 19:30:00,1.6543,1.6543,1.65325,1.65342,3895899972.0
2007-06-25 19:35:00,1.6541,1.6545,1.65395,1.6544,5988399988.0
2007-06-25 19:40:00,1.6544,1.6546,1.6542,1.6545,3450499986.0
2007-06-25 19:45:00,1.6545,1.6548,1.65445,1.6547,2316000038.0
2007-06-25 19:50:00,1.65465,1.6548,1.65465,1.6547,2075300073.0
2007-06-25 19:55:00,1.6547,1.6547,1.6544,1.6545,4440700065.0
2007-06-25 20:00:00,1.6545,1.65455,1.65445,1.6545,365300001.0
2007-06-25 20:05:00,1.6545,1.6545,1.6538,1.65395,4199099990.0
2007-06-25 20:10:00,1.654,1.654,1.65345,1.6535,7313400001.0
2007-06-25 20:15:00,1.65345,1.6537,1.65299,1.6536,864599999.0
2007-06-25 20:20:00,1.6536,1.6538,1.65325,1.65365,2599100005.0
2007-06-25 20:25:00,1.65365,1.6539,1.65345,1.6536,4573499957.0
2007-06-25 20:30:00,1.6536,1.6536,1.65315,1.65315,2457700002.0
2007-06-25 20:35:00,1.65315,1.6534,1.6529,1.6533,3711599997.0
2007-06-25 20:40:00,1.6534,1.6535,1.65325,1.6534,6015100010.0
2007-06-25 20:45:00,1.6534,1.65365,1.6529,1.6531,7628199938.0
2007-06-25 20:50:00,1.6531,1.6536,1.6528,1.6536,5322699954.0
2007-06-25 20:55:00,1.65355,1.6536,1.65305,1.65305,5738499993.0
2007-06-25 21:00:00,1.6532,1.6534,1.6529,1.6533,3407500009.0
2007-06-25 21:05:00,1.65325,1.65355,1.65325,1.6535,2190899986.0
2007-06-25 21:10:00,1.6535,1.6536,1.6533,1.6535,948799995.0
2007-06-25 21:15:00,1.6535,1.6536,1.6533,1.6535,2280999998.0
2007-06-25 21:20:00,1.6535,1.6538,1.65335,1.6535,4314499978.0
2007-06-25 21:25:00,1.6535,1.6537,1.6534,1.6536,4136799980.0
2007-06-25 21:30:00,1.6536,1.6538,1.6534,1.6535,2853999965.0
2007-06-25 21:35:00,1.6535,1.6536,1.65301,1.6536,1333100001.0
2007-06-25 21:40:00,1.6536,1.6537,1.65325,1.6534,2894899989.0
2007-06-25 21:45:00,1.6534,1.6534,1.653,1.65315,3251999964.0
2007-06-25 21:50:00,1.6532,1.6535,1.65259,1.6533,1882099999.0
2007-06-25 21:55:00,1.6534,1.6535,1.6532,1.6533,716600003.0
2007-06-25 22:00:00,1.6533,1.6536,1.65315,1.6536,2570200008.0
2007-06-25 22:05:00,1.6536,1.6538,1.6533,1.6534,4475000013.0
2007-06-25 22:10:00,1.6534,1.6535,1.6531,1.6531,6546400044.0
2007-06-25 22:15:00,1.6531,1.6534,1.653,1.6532,2705199984.0
2007-06-25 22:20:00,1.6533,1.6534,1.65265,1.6534,2218699999.0
2007-06-25 22:25:00,1.6534,1.6536,1.6533,1.6534,4123799962.0
2007-06-25 22:30:00,1.6533,1.6535,1.65285,1.65325,880699985.0
2007-06-25 22:35:00,1.65332,1.6535,1.65303,1.6534,1637899993.0
2007-06-25 22:40:00,1.6534,1.6536,1.6533,1.6536,983899991.0
2007-06-25 22:45:00,1.6536,1.6539,1.6535,1.65375,3244799986.0
2007-06-25 22:50:00,1.6538,1.654,1.6538,1.6539,1621299996.0
2007-06-25 22:55:00,1.6539,1.6539,1.65365,1.6538,3899199968.0
2007-06-25 23:00:00,1.6537,1.6539,1.6537,1.6538,967800002.0
2007-06-25 23:05:00,1.6538,1.6539,1.6537,1.6538,605199994.0
2007-06-25 23:10:00,1.6538,1.6539,1.6535,1.6538,794599996.0
2007-06-25 23:15:00,1.6538,1.6538,1.6538,1.6538,594300000.0
2007-06-25 23:20:00,1.6538,1.6538,1.6536,1.6537,439600000.0
2007-06-25 23:25:00,1.65316,1.6539,1.65284,1.6539,948600005.0
2007-06-25 23:30:00,1.6539,1.654,1.6538,1.6538,1759499991.0
2007-06-25 23:35:00,1.6538,1.654,1.6538,1.654,771700004.0
2007-06-25 23:40:00,1.654,1.6541,1.65352,1.654,1058299996.0
2007-06-25 23:45:00,1.654,1.654,1.654,1.654,576200006.0
2007-06-25 23:50:00,1.65395,1.6541,1.65395,1.6541,101300000.0
2007-06-25 23:55:00,1.6537,1.6541,1.65331,1.654,839400003.0
2007-06-26 00:00:00,1.6541,1.6541,1.6539,1.654,859899995.0
2007-06-26 00:05:00,1.654,1.6542,1.6539,1.654,1461000004.0
2007-06-26 00:10:00,1.6541,1.6542,1.65369,1.6541,511899997.0
2007-06-26 00:15:00,1.654,1.654,1.6536,1.65395,451900004.0
2007-06-26 00:20:00,1.65348,1.65403,1.65346,1.65381,612599998.0
2007-06-26 00:25:00,1.654,1.654,1.65367,1.6539,1387499990.0
2007-06-26 00:30:00,1.654,1.654,1.6538,1.654,1203700003.0
2007-06-26 00:35:00,1.654,1.654,1.6537,1.654,1955700005.0
2007-06-26 00:40:00,1.65368,1.654,1.65351,1.6538,2208999974.0
2007-06-26 00:45:00,1.6538,1.6538,1.6534,1.6536,1784600005.0
2007-06-26 00:50:00,1.6536,1.6536,1.6531,1.6532,2124700012.0
2007-06-26 00:55:00,1.6532,1.6538,1.6531,1.65348,2080499982.0
2007-06-26 01:00:00,1.6534,1.6536,1.6533,1.65355,572100005.0
2007-06-26 01:05:00,1.6531,1.6536,1.6531,1.6536,2840500026.0
2007-06-26 01:10:00,1.6536,1.6536,1.65332,1.6535,407700001.0
2007-06-26 01:15:00,1.65349,1.6535,1.65302,1.6535,1069999997.0
2007-06-26 01:20:00,1.6535,1.6535,1.65306,1.6535,3379100001.0
2007-06-26 01:25:00,1.6535,1.6535,1.653,1.6531,1753299995.0
2007-06-26 01:30:00,1.6531,1.6533,1.6526,1.6533,2496600023.0
2007-06-26 01:35:00,1.6533,1.6533,1.6531,1.6532,1422500008.0
2007-06-26 01:40:00,1.6532,1.6532,1.65256,1.65315,3211799997.0
2007-06-26 01:45:00,1.6532,1.6532,1.6526,1.65288,708199994.0
2007-06-26 01:50:00,1.6532,1.6533,1.65295,1.653,1560699975.0
2007-06-26 01:55:00,1.65295,1.6531,1.65245,1.653,1096699998.0
2007-06-26 02:00:00,1.653,1.6533,1.65285,1.6532,2208599989.0
2007-06-26 02:05:00,1.65232,1.6533,1.65232,1.6532,1030699998.0
2007-06-26 02:10:00,1.6532,1.6532,1.653,1.6531,1501299998.0
2007-06-26 02:15:00,1.6531,1.6532,1.65305,1.6532,2190500010.0
2007-06-26 02:20:00,1.6532,1.6532,1.653,1.653,3349999945.0
2007-06-26 02:25:00,1.653,1.6531,1.653,1.6531,2164499990.0
2007-06-26 02:30:00,1.6531,1.6531,1.6524,1.653,2053100021.0
2007-06-26 02:35:00,1.653,1.6531,1.6529,1.6529,4089899966.0
2007-06-26 02:40:00,1.6529,1.653,1.6528,1.6529,261600000.0
2007-06-26 02:45:00,1.6529,1.6529,1.65285,1.65285,1032500009.0
2007-06-26 02:50:00,1.65269,1.653,1.65208,1.6528,2578700018.0
2007-06-26 02:55:00,1.6528,1.6529,1.6525,1.65255,5449099998.0
2007-06-26 03:00:00,1.65255,1.6537,1.65255,1.6534,4883099976.0
2007-06-26 03:05:00,1.6534,1.6534,1.65235,1.6524,5514999978.0
2007-06-26 03:10:00,1.6524,1.6525,1.65215,1.6523,2337399979.0
2007-06-26 03:15:00,1.6523,1.6524,1.65153,1.65235,3097799996.0
2007-06-26 03:20:00,1.65235,1.6528,1.65235,1.6528,5518199981.0
2007-06-26 03:25:00,1.6528,1.6528,1.6525,1.6525,2281499988.0
2007-06-26 03:30:00,1.6525,1.6527,1.6524,1.6525,1273799992.0
2007-06-26 03:35:00,1.6525,1.6528,1.65237,1.6526,647599999.0
2007-06-26 03:40:00,1.6526,1.65265,1.65255,1.6526,324000000.0
2007-06-26 03:45:00,1.6526,1.6526,1.65202,1.6526,265500000.0
2007-06-26 03:50:00,1.6523,1.6526,1.65218,1.6526,514599993.0
2007-06-26 03:55:00,1.6526,1.6529,1.6526,1.6527,1078800011.0
2007-06-26 04:00:00,1.6527,1.6527,1.65224,1.6527,2017700026.0
2007-06-26 04:05:00,1.65256,1.6528,1.65203,1.6528,663400024.0
2007-06-26 04:10:00,1.6528,1.6528,1.65229,1.6528,528800006.0
2007-06-26 04:15:00,1.6528,1.6531,1.6528,1.653,2327899977.0
2007-06-26 04:20:00,1.653,1.6531,1.6529,1.6531,225300001.0
2007-06-26 04:25:00,1.6531,1.6531,1.65295,1.65295,1952399982.0
2007-06-26 04:30:00,1.653,1.6532,1.65295,1.6531,878800013.0
2007-06-26 04:35:00,1.6531,1.6531,1.65249,1.6531,1211600017.0
2007-06-26 04:40:00,1.6531,1.6533,1.65259,1.6531,2074899992.0
2007-06-26 04:45:00,1.653,1.653,1.65295,1.653,201799999.0
2007-06-26 04:50:00,1.6529,1.653,1.65255,1.6526,1290299987.0
2007-06-26 04:55:00,1.65255,1.6528,1.65255,1.6527,2806399999.0
2007-06-26 05:00:00,1.6527,1.6528,1.65265,1.65275,2077100037.0
2007-06-26 05:05:00,1.65275,1.6529,1.65265,1.6527,2537500041.0
2007-06-26 05:10:00,1.6527,1.6527,1.6525,1.6526,2137000031.0
2007-06-26 05:15:00,1.6526,1.6526,1.6523,1.6524,2325199991.0
2007-06-26 05:20:00,1.65217,1.6525,1.65191,1.65235,2066000004.0
2007-06-26 05:25:00,1.6524,1.6527,1.65235,1.6525,2758900002.0
2007-06-26 05:30:00,1.6525,1.6525,1.6523,1.6525,1771899990.0
2007-06-26 05:35:00,1.6525,1.6525,1.6523,1.6524,3056999994.0
2007-06-26 05:40:00,1.6524,1.6525,1.65235,1.6524,5264400027.0
2007-06-26 05:45:00,1.6525,1.65265,1.6523,1.6523,3357700014.0
2007-06-26 05:50:00,1.65235,1.6524,1.65225,1.6523,1377600001.0
2007-06-26 05:55:00,1.65213,1.6525,1.6515,1.6524,2849399993.0
2007-06-26 06:00:00,1.6524,1.6526,1.6524,1.6526,1122400011.0
2007-06-26 06:05:00,1.6526,1.6526,1.6522,1.65225,1906399997.0
2007-06-26 06:10:00,1.6523,1.6525,1.6523,1.6525,1094600005.0
2007-06-26 06:15:00,1.65209,1.6525,1.65193,1.6524,1282500005.0
2007-06-26 06:20:00,1.6524,1.6525,1.65185,1.65246,2439300002.0
2007-06-26 06:25:00,1.6525,1.6525,1.6524,1.6525,778699997.0
2007-06-26 06:30:00,1.65226,1.6526,1.65204,1.6525,1395000031.0
2007-06-26 06:35:00,1.6525,1.6525,1.6523,1.6524,3103899987.0
2007-06-26 06:40:00,1.6524,1.6525,1.65225,1.65245,2988499992.0
2007-06-26 06:45:00,1.65245,1.6525,1.65225,1.6525,4004700040.0
2007-06-26 06:50:00,1.6525,1.6525,1.65235,1.6525,1594300011.0
2007-06-26 06:55:00,1.6525,1.6525,1.65235,1.6524,3401999971.0
2007-06-26 07:00:00,1.6524,1.6526,1.65235,1.6525,1318799985.0
2007-06-26 07:05:00,1.65231,1.6525,1.65182,1.6524,1653200000.0
2007-06-26 07:10:00,1.6524,1.6524,1.65215,1.6523,5709200027.0
2007-06-26 07:15:00,1.6523,1.6523,1.6522,1.65225,3850999988.0
2007-06-26 07:20:00,1.65225,1.6524,1.65225,1.65225,2772399994.0
2007-06-26 07:25:00,1.65225,1.6524,1.6522,1.65225,2019400016.0
2007-06-26 07:30:00,1.6523,1.6524,1.6522,1.6524,1441000009.0
2007-06-26 07:35:00,1.6524,1.6525,1.65225,1.6524,3915500032.0
2007-06-26 07:40:00,1.65219,1.6525,1.6517,1.6523,3084300001.0
2007-06-26 07:45:00,1.65226,1.6525,1.65202,1.65245,2520199991.0
2007-06-26 07:50:00,1.65245,1.6526,1.65235,1.6524,3660700018.0
2007-06-26 07:55:00,1.6524,1.6526,1.65205,1.6522,4379499988.0
2007-06-26 08:00:00,1.65215,1.6524,1.65205,1.6522,1269699999.0
2007-06-26 08:05:00,1.65168,1.6522,1.65156,1.6519,2321699993.0
2007-06-26 08:10:00,1.6518,1.6521,1.65135,1.6515,3627700009.0
2007-06-26 08:15:00,1.6515,1.65205,1.6514,1.652,5122699997.0
2007-06-26 08:20:00,1.652,1.65205,1.6514,1.6514,3118100002.0
2007-06-26 08:25:00,1.6514,1.6516,1.6511,1.6511,4992899983.0
2007-06-26 08:30:00,1.6511,1.6514,1.65095,1.6513,6040400003.0
2007-06-26 08:35:00,1.6512,1.65165,1.651,1.6514,8044600022.0
2007-06-26 08:40:00,1.6514,1.6517,1.65125,1.65125,4530199960.0
2007-06-26 08:45:00,1.65125,1.6517,1.6511,1.6517,3703100007.0
2007-06-26 08:50:00,1.6517,1.652,1.6515,1.652,2423300007.0
2007-06-26 08:55:00,1.652,1.6522,1.65165,1.652,7425400009.0
2007-06-26 09:00:00,1.652,1.6526,1.6519,1.6526,4701599987.0
2007-06-26 09:05:00,1.65255,1.6532,1.6525,1.6531,5270299993.0
2007-06-26 09:10:00,1.6531,1.6533,1.6528,1.65315,5353299981.0
2007-06-26 09:15:00,1.65315,1.6535,1.653,1.6533,6559399997.0
2007-06-26 09:20:00,1.6531,1.6536,1.6528,1.65335,6041300047.0
2007-06-26 09:25:00,1.6534,1.6535,1.65255,1.6527,7037499967.0
2007-06-26 09:30:00,1.6527,1.65295,1.6526,1.6527,3579499970.0
2007-06-26 09:35:00,1.6527,1.65335,1.65255,1.65335,4422700013.0
2007-06-26 09:40:00,1.65335,1.6535,1.6528,1.6529,5476999999.0
2007-06-26 09:45:00,1.6529,1.6534,1.6528,1.6534,3230000008.0
2007-06-26 09:50:00,1.6534,1.6538,1.6533,1.6538,3598800021.0
2007-06-26 09:55:00,1.65375,1.6539,1.65307,1.65316,3535699982.0
2007-06-26 10:00:00,1.65361,1.654,1.65267,1.6537,4626300007.0
2007-06-26 10:05:00,1.6537,1.6537,1.6533,1.6534,3714700001.0
2007-06-26 10:10:00,1.6534,1.6534,1.6531,1.65325,4533800019.0
2007-06-26 10:15:00,1.65325,1.6534,1.65315,1.65325,4400600078.0
2007-06-26 10:20:00,1.6533,1.6534,1.65315,1.6532,2588599997.0
2007-06-26 10:25:00,1.6532,1.6536,1.65315,1.6536,4268199980.0
2007-06-26 10:30:00,1.6536,1.654,1.6535,1.6539,3731399988.0
2007-06-26 10:35:00,1.6538,1.6543,1.6538,1.65425,2167500005.0
2007-06-26 10:40:00,1.6542,1.6549,1.65405,1.6546,6272500044.0
2007-06-26 10:45:00,1.6546,1.6547,1.6543,1.6543,5445400119.0
2007-06-26 10:50:00,1.6544,1.6545,1.65415,1.6543,5083299966.0
2007-06-26 10:55:00,1.6543,1.6546,1.65395,1.6541,4841200020.0
2007-06-26 11:00:00,1.6541,1.6543,1.6537,1.6539,5099599982.0
2007-06-26 11:05:00,1.6539,1.6539,1.6534,1.6536,6029700027.0
2007-06-26 11:10:00,1.6536,1.6537,1.65335,1.65335,4038100006.0
2007-06-26 11:15:00,1.65335,1.6534,1.6529,1.653,3496899987.0
2007-06-26 11:20:00,1.6531,1.6534,1.6527,1.6527,5369900002.0
2007-06-26 11:25:00,1.6527,1.6532,1.6526,1.6532,5952900014.0
2007-06-26 11:30:00,1.6532,1.6535,1.6531,1.6535,4565000039.0
2007-06-26 11:35:00,1.6534,1.6535,1.65335,1.6535,1927800005.0
2007-06-26 11:40:00,1.6535,1.6539,1.65335,1.6538,4219500056.0
2007-06-26 11:45:00,1.6537,1.6538,1.6534,1.6538,4967199997.0
2007-06-26 11:50:00,1.6538,1.6538,1.65345,1.6535,3047800011.0
2007-06-26 11:55:00,1.6534,1.6535,1.6533,1.6534,2571700011.0
2007-06-26 12:00:00,1.65335,1.6538,1.65335,1.6538,5431600018.0
2007-06-26 12:05:00,1.6538,1.6545,1.65365,1.6544,4819299998.0
2007-06-26 12:10:00,1.6544,1.6544,1.654,1.654,2130899996.0
2007-06-26 12:15:00,1.654,1.6543,1.6539,1.6539,3547300006.0
2007-06-26 12:20:00,1.654,1.6542,1.6539,1.6542,2115099987.0
2007-06-26 12:25:00,1.6542,1.6545,1.65405,1.6544,3925400007.0
2007-06-26 12:30:00,1.6544,1.6545,1.6542,1.6545,3306500000.0
2007-06-26 12:35:00,1.65445,1.6548,1.65425,1.6546,5101099996.0
2007-06-26 12:40:00,1.65455,1.65465,1.6545,1.6545,4309199969.0
2007-06-26 12:45:00,1.6545,1.6546,1.65445,1.6545,3047699980.0
2007-06-26 12:50:00,1.6545,1.6545,1.65435,1.6544,3253200013.0
2007-06-26 12:55:00,1.65435,1.6549,1.65435,1.6548,5331300031.0
2007-06-26 13:00:00,1.6548,1.6553,1.6547,1.655,4270999986.0
2007-06-26 13:05:00,1.655,1.6551,1.65485,1.655,7108400024.0
2007-06-26 13:10:00,1.655,1.65555,1.65485,1.655,6298299989.0
2007-06-26 13:15:00,1.6551,1.6554,1.6549,1.6551,6380900077.0
2007-06-26 13:20:00,1.6551,1.6552,1.655,1.6551,4175100036.0
2007-06-26 13:25:00,1.6551,1.6552,1.65495,1.655,4161299999.0
2007-06-26 13:30:00,1.65505,1.6551,1.6547,1.6547,2151000000.0
2007-06-26 13:35:00,1.6547,1.6548,1.65465,1.6547,1740100011.0
2007-06-26 13:40:00,1.6547,1.6548,1.65455,1.6546,3090500013.0
2007-06-26 13:45:00,1.6547,1.6547,1.6545,1.6547,1382100001.0
2007-06-26 13:50:00,1.65465,1.6547,1.65445,1.6547,449999999.0
2007-06-26 13:55:00,1.6547,1.65474,1.65417,1.6547,940499994.0
2007-06-26 14:00:00,1.6547,1.6547,1.6545,1.6546,2168699997.0
2007-06-26 14:05:00,1.65455,1.6546,1.65445,1.6545,1681900000.0
2007-06-26 14:10:00,1.6545,1.6547,1.6545,1.6547,1254299991.0
2007-06-26 14:15:00,1.6547,1.6547,1.65445,1.65455,1957900007.0
2007-06-26 14:20:00,1.6546,1.6546,1.6543,1.6543,2772200016.0
2007-06-26 14:25:00,1.65435,1.6545,1.65425,1.6545,2104899997.0
2007-06-26 14:30:00,1.6545,1.6545,1.6543,1.6544,1342700006.0
2007-06-26 14:35:00,1.65435,1.6544,1.65395,1.654,1339599998.0
2007-06-26 14:40:00,1.6541,1.6543,1.65375,1.6541,6111600028.0
2007-06-26 14:45:00,1.6542,1.6543,1.65405,1.6541,1363199999.0
2007-06-26 14:50:00,1.6541,1.6542,1.6538,1.6538,4664800093.0
2007-06-26 14:55:00,1.6538,1.654,1.65375,1.65395,4074299993.0
2007-06-26 15:00:00,1.6539,1.65395,1.6535,1.65365,2853700027.0
2007-06-26 15:05:00,1.65365,1.6539,1.6535,1.6539,3142200009.0
2007-06-26 15:10:00,1.6539,1.654,1.6538,1.6539,3660300013.0
2007-06-26 15:15:00,1.6539,1.6542,1.65385,1.65405,1957499996.0
2007-06-26 15:20:00,1.65405,1.6541,1.6538,1.654,4173600067.0
2007-06-26 15:25:00,1.654,1.6543,1.65375,1.6542,4707699973.0
2007-06-26 15:30:00,1.6542,1.6544,1.654,1.6541,4593999979.0
2007-06-26 15:35:00,1.6541,1.6542,1.654,1.6542,3458799997.0
2007-06-26 15:40:00,1.6542,1.6542,1.65395,1.6541,1949499994.0
2007-06-26 15:45:00,1.6541,1.6541,1.65365,1.6538,4271099996.0
2007-06-26 15:50:00,1.6538,1.6541,1.6538,1.654,2968999999.0
2007-06-26 15:55:00,1.654,1.6541,1.6535,1.6537,3969499988.0
2007-06-26 16:00:00,1.6537,1.6544,1.6536,1.6543,6111799952.0
2007-06-26 16:05:00,1.6543,1.6544,1.6539,1.65395,5068299974.0
2007-06-26 16:10:00,1.65395,1.654,1.6537,1.6538,4635899982.0
2007-06-26 16:15:00,1.6538,1.6541,1.6538,1.6538,1897699987.0
2007-06-26 16:20:00,1.65375,1.6538,1.6535,1.6535,5744500040.0
2007-06-26 16:25:00,1.6536,1.6536,1.653,1.65325,3363899989.0
2007-06-26 16:30:00,1.6533,1.6537,1.6531,1.6537,3554899999.0
2007-06-26 16:35:00,1.6537,1.654,1.65355,1.65385,3283500031.0
2007-06-26 16:40:00,1.6539,1.6539,1.65365,1.6537,2455799990.0
2007-06-26 16:45:00,1.6537,1.6538,1.65335,1.65335,2814400009.0
2007-06-26 16:50:00,1.6534,1.6536,1.6533,1.6533,1523300003.0
2007-06-26 16:55:00,1.65325,1.6534,1.653,1.6531,4185200013.0
2007-06-26 17:00:00,1.6531,1.6533,1.653,1.6533,4053200017.0
2007-06-26 17:05:00,1.6533,1.6535,1.6532,1.65335,6310600027.0
2007-06-26 17:10:00,1.6533,1.654,1.65325,1.6538,5856300017.0
2007-06-26 17:15:00,1.6539,1.65405,1.6536,1.6538,6206500002.0
2007-06-26 17:20:00,1.6537,1.6538,1.65345,1.6536,6232700069.0
2007-06-26 17:25:00,1.6536,1.6538,1.65355,1.6536,6632600008.0
2007-06-26 17:30:00,1.6537,1.6539,1.65355,1.6539,3943999998.0
2007-06-26 17:35:00,1.6539,1.6543,1.6538,1.654,3842799986.0
2007-06-26 17:40:00,1.6541,1.6545,1.65395,1.6544,5807999976.0
2007-06-26 17:45:00,1.6544,1.6548,1.65415,1.6546,4202300003.0
2007-06-26 17:50:00,1.6546,1.6547,1.6541,1.6541,4449499995.0
2007-06-26 17:55:00,1.6541,1.6544,1.6538,1.6544,3775500013.0
2007-06-26 18:00:00,1.65435,1.6544,1.65385,1.65385,4403800003.0
2007-06-26 18:05:00,1.65385,1.65405,1.65375,1.6539,5102500028.0
2007-06-26 18:10:00,1.6539,1.65395,1.6538,1.6538,1408899990.0
2007-06-26 18:15:00,1.6538,1.6541,1.65375,1.65405,4284399976.0
2007-06-26 18:20:00,1.65405,1.6542,1.65385,1.654,5852499997.0
2007-06-26 18:25:00,1.654,1.6542,1.65395,1.654,3560100024.0
2007-06-26 18:30:00,1.654,1.6543,1.654,1.6542,2838200002.0
2007-06-26 18:35:00,1.6542,1.6543,1.654,1.6542,3666200020.0
2007-06-26 18:40:00,1.6542,1.6543,1.65388,1.6542,3012099996.0
2007-06-26 18:45:00,1.6542,1.6544,1.6542,1.6542,3787100031.0
2007-06-26 18:50:00,1.6542,1.6543,1.654,1.6542,2208300007.0
2007-06-26 18:55:00,1.6542,1.6544,1.654,1.654,5436100018.0
2007-06-26 19:00:00,1.6541,1.6543,1.65395,1.6541,5521700001.0
2007-06-26 19:05:00,1.6541,1.6542,1.65375,1.65375,2213200059.0
2007-06-26 19:10:00,1.6542,1.6548,1.654,1.6547,2843600000.0
2007-06-26 19:15:00,1.6547,1.6551,1.6545,1.6546,3829200004.0
2007-06-26 19:20:00,1.6546,1.6547,1.65445,1.6546,3216956617.0
2007-06-26 19:25:00,1.6546,1.65475,1.6545,1.6545,4252900063.0
2007-06-26 19:30:00,1.65445,1.65455,1.6543,1.6544,2570999999.0
2007-06-26 19:35:00,1.65435,1.65445,1.65415,1.6543,3329599997.0
2007-06-26 19:40:00,1.6543,1.6546,1.6542,1.65445,4278799974.0
2007-06-26 19:45:00,1.6545,1.6546,1.6544,1.6545,3148500001.0
2007-06-26 19:50:00,1.6545,1.6545,1.6543,1.6543,1237200006.0
2007-06-26 19:55:00,1.6543,1.65435,1.6542,1.6543,2666599999.0
2007-06-26 20:00:00,1.6543,1.6543,1.65385,1.65405,2711700002.0
2007-06-26 20:05:00,1.6541,1.6542,1.65405,1.6542,2436199995.0
2007-06-26 20:10:00,1.6542,1.6542,1.654,1.6541,2847300054.0
2007-06-26 20:15:00,1.65405,1.6541,1.65385,1.654,4131399990.0
2007-06-26 20:20:00,1.654,1.6541,1.65365,1.6538,5578000004.0
2007-06-26 20:25:00,1.6537,1.6539,1.6533,1.6535,4839900016.0
2007-06-26 20:30:00,1.6535,1.65365,1.65335,1.65335,4612400025.0
2007-06-26 20:35:00,1.6534,1.6535,1.65265,1.65315,2939500004.0
2007-06-26 20:40:00,1.65315,1.6534,1.6529,1.65325,4511000026.0
2007-06-26 20:45:00,1.65325,1.6537,1.6532,1.65345,2657999998.0
2007-06-26 20:50:00,1.6534,1.6536,1.6532,1.6532,4018899997.0
2007-06-26 20:55:00,1.65325,1.65325,1.6529,1.653,6211500069.0
2007-06-26 21:00:00,1.653,1.653,1.6528,1.6529,2450600013.0
2007-06-26 21:05:00,1.6529,1.6531,1.6528,1.6529,3176099995.0
2007-06-26 21:10:00,1.6529,1.6529,1.65265,1.6529,936499997.0
2007-06-26 21:15:00,1.6529,1.6533,1.6529,1.65305,1547799991.0
2007-06-26 21:20:00,1.6532,1.6533,1.6527,1.6527,2393400000.0
2007-06-26 21:25:00,1.65265,1.6528,1.6526,1.6527,2178800008.0
2007-06-26 21:30:00,1.6527,1.65305,1.65232,1.65305,2914700002.0
2007-06-26 21:35:00,1.65305,1.6532,1.65295,1.65295,2537000002.0
2007-06-26 21:40:00,1.65295,1.65295,1.65275,1.65285,2272999985.0
2007-06-26 21:45:00,1.65295,1.6531,1.65285,1.653,3184800001.0
2007-06-26 21:50:00,1.65295,1.653,1.65275,1.6528,1527200004.0
2007-06-26 21:55:00,1.65275,1.6528,1.6526,1.65265,930399998.0
2007-06-26 22:00:00,1.6527,1.653,1.6526,1.6526,2065999995.0
2007-06-26 22:05:00,1.6526,1.6526,1.65201,1.6526,542899998.0
2007-06-26 22:10:00,1.6526,1.6531,1.6525,1.653,1684899995.0
2007-06-26 22:15:00,1.653,1.653,1.65235,1.6524,1952999993.0
2007-06-26 22:20:00,1.6524,1.65245,1.65215,1.6524,1871700003.0
2007-06-26 22:25:00,1.6524,1.6525,1.6522,1.6523,2258100007.0
2007-06-26 22:30:00,1.6523,1.6526,1.65225,1.6526,1754299994.0
2007-06-26 22:35:00,1.6526,1.6528,1.65225,1.6524,1133600004.0
2007-06-26 22:40:00,1.6524,1.6524,1.6523,1.6524,659399996.0
2007-06-26 22:45:00,1.6524,1.6524,1.65205,1.65225,1926300010.0
2007-06-26 22:50:00,1.6522,1.6524,1.6521,1.6524,2250899999.0
2007-06-26 22:55:00,1.6523,1.6524,1.6521,1.6521,1403100002.0
2007-06-26 23:00:00,1.6521,1.6522,1.65162,1.6522,594300004.0
2007-06-26 23:05:00,1.6522,1.6524,1.6521,1.6523,1346900004.0
2007-06-26 23:10:00,1.65212,1.6524,1.65195,1.6524,1337299994.0
2007-06-26 23:15:00,1.6524,1.6524,1.6523,1.6524,695100012.0
2007-06-26 23:20:00,1.6523,1.6523,1.6522,1.6522,1356500000.0
2007-06-26 23:25:00,1.65235,1.6524,1.65194,1.6524,1641799997.0
2007-06-26 23:30:00,1.6524,1.6524,1.65215,1.65215,1103700002.0
2007-06-26 23:35:00,1.6522,1.6523,1.6522,1.6523,505599999.0
2007-06-26 23:40:00,1.6523,1.6523,1.6521,1.65215,934500001.0
2007-06-26 23:45:00,1.6522,1.6523,1.6521,1.6521,1201600001.0
2007-06-26 23:50:00,1.65205,1.6523,1.65205,1.6521,1520400002.0
2007-06-26 23:55:00,1.6521,1.6522,1.65179,1.65179,1336000013.0
2007-06-27 00:00:00,1.6522,1.6523,1.6521,1.6522,1110599999.0
2007-06-27 00:05:00,1.6523,1.6523,1.65202,1.6523,611399996.0
2007-06-27 00:10:00,1.6523,1.6523,1.6521,1.6522,691399984.0
2007-06-27 00:15:00,1.6522,1.6523,1.65165,1.6522,394599995.0
2007-06-27 00:20:00,1.6522,1.6524,1.6521,1.6521,997500003.0
2007-06-27 00:25:00,1.6522,1.6523,1.6521,1.6523,688900000.0
2007-06-27 00:30:00,1.6523,1.6523,1.652,1.6522,1966300000.0
2007-06-27 00:35:00,1.6522,1.65223,1.65167,1.6522,1765800007.0
2007-06-27 00:40:00,1.6522,1.6522,1.65179,1.6522,873800012.0
2007-06-27 00:45:00,1.6522,1.6523,1.65215,1.6522,767900001.0
2007-06-27 00:50:00,1.6522,1.6523,1.652,1.6521,1522000001.0
2007-06-27 00:55:00,1.6521,1.6523,1.652,1.6522,829799998.0
2007-06-27 01:00:00,1.6522,1.6522,1.65205,1.6521,302699999.0
2007-06-27 01:05:00,1.65205,1.6521,1.6519,1.65205,881400006.0
2007-06-27 01:10:00,1.65163,1.65265,1.65119,1.65195,1359599995.0
2007-06-27 01:15:00,1.652,1.652,1.65175,1.65175,1211099998.0
2007-06-27 01:20:00,1.65175,1.6518,1.6516,1.6517,372000000.0
2007-06-27 01:25:00,1.6517,1.6519,1.6517,1.6519,2107200003.0
2007-06-27 01:30:00,1.6519,1.6521,1.6518,1.6521,564700000.0
2007-06-27 01:35:00,1.65162,1.652,1.65134,1.65195,2919999972.0
2007-06-27 01:40:00,1.65152,1.65243,1.65152,1.6518,1009100010.0
2007-06-27 01:45:00,1.6518,1.652,1.65175,1.6518,1421199998.0
2007-06-27 01:50:00,1.65175,1.652,1.65175,1.6519,2280499999.0
2007-06-27 01:55:00,1.6518,1.6518,1.6516,1.6516,1368099999.0
2007-06-27 02:00:00,1.6516,1.6517,1.6516,1.6517,282599997.0
2007-06-27 02:05:00,1.6517,1.6517,1.6515,1.6516,2059999986.0
2007-06-27 02:10:00,1.6516,1.6516,1.6515,1.6516,1947999985.0
2007-06-27 02:15:00,1.6516,1.6517,1.65155,1.65155,2913399990.0
2007-06-27 02:20:00,1.65155,1.6517,1.65155,1.6516,4144199970.0
2007-06-27 02:25:00,1.6516,1.6518,1.65087,1.6517,815099998.0
2007-06-27 02:30:00,1.6517,1.6517,1.6514,1.6516,2105299978.0
2007-06-27 02:35:00,1.6516,1.6518,1.6516,1.6518,2901399980.0
2007-06-27 02:40:00,1.6518,1.6518,1.65155,1.65165,1405200003.0
2007-06-27 02:45:00,1.65165,1.6518,1.65165,1.65175,1352100020.0
2007-06-27 02:50:00,1.65175,1.6518,1.65165,1.6518,1566500001.0
2007-06-27 02:55:00,1.6518,1.65195,1.6516,1.6518,2646299986.0
2007-06-27 03:00:00,1.6518,1.6518,1.65155,1.6516,1261199998.0
2007-06-27 03:05:00,1.6516,1.6518,1.6515,1.6517,3706099990.0
2007-06-27 03:10:00,1.65175,1.6519,1.65143,1.65185,1559500002.0
2007-06-27 03:15:00,1.6519,1.6519,1.6518,1.65185,2053600014.0
2007-06-27 03:20:00,1.6519,1.6519,1.65185,1.6519,1129900016.0
2007-06-27 03:25:00,1.6519,1.652,1.6519,1.652,678800012.0
2007-06-27 03:30:00,1.6519,1.652,1.65175,1.652,2655700019.0
2007-06-27 03:35:00,1.6521,1.6521,1.65195,1.652,1963899998.0
2007-06-27 03:40:00,1.652,1.652,1.65165,1.6518,3230900010.0
2007-06-27 03:45:00,1.6518,1.6518,1.65165,1.6517,2477199967.0
2007-06-27 03:50:00,1.6517,1.65195,1.65158,1.6519,1826499987.0
2007-06-27 03:55:00,1.6519,1.6521,1.6513,1.65166,1110899996.0
2007-06-27 04:00:00,1.6515,1.6524,1.6515,1.6523,1269099977.0
2007-06-27 04:05:00,1.6523,1.6523,1.65158,1.6519,3057200013.0
2007-06-27 04:10:00,1.6519,1.6519,1.65175,1.6519,3340299975.0
2007-06-27 04:15:00,1.6519,1.652,1.65143,1.65187,1681499998.0
2007-06-27 04:20:00,1.652,1.652,1.65142,1.65179,788600005.0
2007-06-27 04:25:00,1.652,1.6521,1.65195,1.652,2222899966.0
2007-06-27 04:30:00,1.652,1.652,1.65104,1.6519,1419499994.0
2007-06-27 04:35:00,1.6519,1.6519,1.6517,1.6517,2279299983.0
2007-06-27 04:40:00,1.6517,1.6517,1.6516,1.6517,2615999995.0
2007-06-27 04:45:00,1.6517,1.6517,1.6515,1.65155,3016400023.0
2007-06-27 04:50:00,1.6516,1.6516,1.6513,1.6513,2590300040.0
2007-06-27 04:55:00,1.6513,1.6515,1.65115,1.6513,4092800017.0
2007-06-27 05:00:00,1.6513,1.6513,1.6512,1.6512,1040199992.0
2007-06-27 05:05:00,1.6512,1.65145,1.6512,1.6514,533899998.0
2007-06-27 05:10:00,1.6514,1.6514,1.65125,1.6513,467899998.0
2007-06-27 05:15:00,1.6513,1.65135,1.65075,1.6513,1138699985.0
2007-06-27 05:20:00,1.6513,1.6513,1.65055,1.6512,1174900017.0
2007-06-27 05:25:00,1.65125,1.6514,1.65067,1.6514,2807999973.0
2007-06-27 05:30:00,1.6514,1.6514,1.6512,1.6513,2865400013.0
2007-06-27 05:35:00,1.6513,1.6513,1.65115,1.65115,2547899986.0
2007-06-27 05:40:00,1.6512,1.65125,1.65078,1.65087,1615399999.0
2007-06-27 05:45:00,1.65075,1.6513,1.65074,1.6512,2636699989.0
2007-06-27 05:50:00,1.65094,1.6512,1.65077,1.6512,2257599967.0
2007-06-27 05:55:00,1.6512,1.65241,1.65076,1.6512,2831099974.0
2007-06-27 06:00:00,1.6512,1.6513,1.651,1.65105,2802399985.0
2007-06-27 06:05:00,1.6511,1.6512,1.6509,1.651,2491200013.0
2007-06-27 06:10:00,1.651,1.6511,1.65095,1.65095,1371000013.0
2007-06-27 06:15:00,1.65095,1.651,1.65095,1.65095,1005199988.0
2007-06-27 06:20:00,1.65095,1.6511,1.65075,1.65095,4318799998.0
2007-06-27 06:25:00,1.65095,1.6511,1.6509,1.65095,3451500000.0
2007-06-27 06:30:00,1.651,1.651,1.6507,1.6507,968500001.0
2007-06-27 06:35:00,1.6507,1.6507,1.65045,1.6506,1992199994.0
2007-06-27 06:40:00,1.6506,1.6511,1.6506,1.65085,4811799979.0
2007-06-27 06:45:00,1.6505,1.6509,1.65035,1.6509,2338399994.0
2007-06-27 06:50:00,1.6509,1.65138,1.65017,1.6509,3652899977.0
2007-06-27 06:55:00,1.6509,1.65114,1.65028,1.6509,2564999986.0
2007-06-27 07:00:00,1.6509,1.6509,1.65065,1.6509,2714500011.0
2007-06-27 07:05:00,1.6509,1.6509,1.65075,1.6508,1555200003.0
2007-06-27 07:10:00,1.6508,1.6508,1.6505,1.6506,4854299985.0
2007-06-27 07:15:00,1.6506,1.6509,1.6506,1.6509,2201700003.0
2007-06-27 07:20:00,1.6509,1.6509,1.6507,1.6509,2266799988.0
2007-06-27 07:25:00,1.6509,1.6509,1.65065,1.6507,2112899994.0
2007-06-27 07:30:00,1.6507,1.6509,1.65055,1.6506,3089999985.0
2007-06-27 07:35:00,1.6506,1.6507,1.6505,1.6506,1369100012.0
2007-06-27 07:40:00,1.6506,1.6507,1.6505,1.6505,2221099975.0
2007-06-27 07:45:00,1.6505,1.6506,1.6502,1.6502,5207999988.0
2007-06-27 07:50:00,1.6502,1.6503,1.6501,1.6503,4219399971.0
2007-06-27 07:55:00,1.65025,1.6504,1.64995,1.65005,3563300014.0
2007-06-27 08:00:00,1.6501,1.6506,1.6499,1.6506,6568199982.0
2007-06-27 08:05:00,1.6506,1.6507,1.65015,1.6502,4706999967.0
2007-06-27 08:10:00,1.6501,1.6505,1.6501,1.6504,4391600010.0
2007-06-27 08:15:00,1.65035,1.65045,1.64995,1.6504,3611800025.0
2007-06-27 08:20:00,1.6504,1.6508,1.65015,1.6507,6658600002.0
2007-06-27 08:25:00,1.6507,1.65075,1.6502,1.6506,7479999991.0
2007-06-27 08:30:00,1.6505,1.6506,1.6489,1.6493,5420299981.0
2007-06-27 08:35:00,1.6494,1.6499,1.6493,1.6497,6435699985.0
2007-06-27 08:40:00,1.6497,1.65,1.6493,1.64995,3780899998.0
2007-06-27 08:45:00,1.65,1.6504,1.64975,1.6504,5264899996.0
2007-06-27 08:50:00,1.6504,1.6506,1.6503,1.6504,3367900016.0
2007-06-27 08:55:00,1.6504,1.6505,1.65025,1.6505,2717000025.0
2007-06-27 09:00:00,1.6505,1.6509,1.6503,1.6503,5987000028.0
2007-06-27 09:05:00,1.6504,1.65055,1.6502,1.6503,4137899988.0
2007-06-27 09:10:00,1.6503,1.6505,1.6502,1.6503,3175200007.0
2007-06-27 09:15:00,1.6503,1.6507,1.6501,1.6502,7380599994.0
2007-06-27 09:20:00,1.6502,1.6508,1.6502,1.6507,7256300031.0
2007-06-27 09:25:00,1.6507,1.6508,1.65045,1.6506,6874600000.0
2007-06-27 09:30:00,1.6506,1.6506,1.65015,1.6502,5236799974.0
2007-06-27 09:35:00,1.6502,1.6504,1.6501,1.6503,3890300008.0
2007-06-27 09:40:00,1.6503,1.651,1.6503,1.6507,5077999999.0
2007-06-27 09:45:00,1.65065,1.651,1.6506,1.6508,4247500014.0
2007-06-27 09:50:00,1.6508,1.6512,1.6508,1.6511,4292499995.0
2007-06-27 09:55:00,1.6511,1.6513,1.6509,1.651,5393400003.0
2007-06-27 10:00:00,1.65105,1.6513,1.6509,1.65115,7726999977.0
2007-06-27 10:05:00,1.65115,1.6512,1.6509,1.651,4205900021.0
2007-06-27 10:10:00,1.651,1.6515,1.651,1.65115,5159999998.0
2007-06-27 10:15:00,1.65115,1.6514,1.6511,1.6514,4730500004.0
2007-06-27 10:20:00,1.6514,1.6515,1.65125,1.6513,2896300001.0
2007-06-27 10:25:00,1.6513,1.6514,1.65105,1.6512,2439000006.0
2007-06-27 10:30:00,1.6512,1.6513,1.6511,1.6511,721000001.0
2007-06-27 10:35:00,1.6512,1.6512,1.651,1.6511,673700004.0
2007-06-27 10:40:00,1.6511,1.6512,1.65105,1.6511,2595900002.0
2007-06-27 10:45:00,1.6511,1.6512,1.65105,1.6512,1257600014.0
2007-06-27 10:50:00,1.6512,1.6512,1.65095,1.65105,2518900030.0
2007-06-27 10:55:00,1.6511,1.6515,1.6509,1.6512,3786699991.0
2007-06-27 11:00:00,1.6512,1.6513,1.6511,1.65115,3780700019.0
2007-06-27 11:05:00,1.6512,1.6516,1.65115,1.6513,3950900013.0
2007-06-27 11:10:00,1.6512,1.6512,1.65085,1.6509,4591999993.0
2007-06-27 11:15:00,1.6509,1.6512,1.65085,1.6511,2469099996.0
2007-06-27 11:20:00,1.6511,1.6511,1.65045,1.65075,3985000009.0
2007-06-27 11:25:00,1.6508,1.6509,1.65065,1.6509,4308899992.0
2007-06-27 11:30:00,1.6508,1.6511,1.6505,1.65065,3612000008.0
2007-06-27 11:35:00,1.6507,1.6513,1.6507,1.6512,2300099985.0
2007-06-27 11:40:00,1.65115,1.6514,1.651,1.65115,3140399988.0
2007-06-27 11:45:00,1.65115,1.6515,1.651,1.6514,3577500004.0
2007-06-27 11:50:00,1.6514,1.6516,1.6513,1.6516,3784200019.0
2007-06-27 11:55:00,1.6516,1.6522,1.6515,1.652,6425600010.0
2007-06-27 12:00:00,1.652,1.652,1.65165,1.6517,1953599996.0
2007-06-27 12:05:00,1.65165,1.652,1.65165,1.6519,1052500007.0
2007-06-27 12:10:00,1.65185,1.6519,1.65175,1.65175,965000010.0
2007-06-27 12:15:00,1.65175,1.6524,1.65175,1.6524,2626799997.0
2007-06-27 12:20:00,1.6524,1.6528,1.65196,1.65255,1593000001.0
2007-06-27 12:25:00,1.65255,1.65255,1.6523,1.6524,535900003.0
2007-06-27 12:30:00,1.6524,1.6524,1.6518,1.6518,3809100039.0
2007-06-27 12:35:00,1.6519,1.6519,1.65165,1.6517,1999499992.0
2007-06-27 12:40:00,1.65165,1.6521,1.65165,1.6521,5770999997.0
2007-06-27 12:45:00,1.6521,1.6523,1.6519,1.6522,3129000004.0
2007-06-27 12:50:00,1.6522,1.6523,1.6521,1.6521,585900002.0
2007-06-27 12:55:00,1.6521,1.6521,1.65165,1.65175,2408200002.0
2007-06-27 13:00:00,1.6518,1.6518,1.6512,1.6513,3654099990.0
2007-06-27 13:05:00,1.6513,1.6516,1.6513,1.65135,3265200017.0
2007-06-27 13:10:00,1.6514,1.6517,1.65125,1.6517,1959599994.0
2007-06-27 13:15:00,1.65165,1.6517,1.6514,1.6514,1653500001.0
2007-06-27 13:20:00,1.6514,1.6517,1.6513,1.6516,2575899998.0
2007-06-27 13:25:00,1.6516,1.6518,1.6516,1.6517,2659899984.0
2007-06-27 13:30:00,1.65165,1.6517,1.65155,1.65155,3183599994.0
2007-06-27 13:35:00,1.6516,1.6517,1.65155,1.65155,1347099999.0
2007-06-27 13:40:00,1.65155,1.6517,1.6515,1.6516,757799991.0
2007-06-27 13:45:00,1.6516,1.6516,1.65145,1.65155,1275900005.0
2007-06-27 13:50:00,1.6515,1.6516,1.65115,1.6513,4667900005.0
2007-06-27 13:55:00,1.65125,1.6516,1.65125,1.6516,5105199984.0
2007-06-27 14:00:00,1.6516,1.6518,1.65145,1.6517,5506399973.0
2007-06-27 14:05:00,1.6517,1.652,1.6517,1.65185,5780299996.0
2007-06-27 14:10:00,1.65185,1.6521,1.6518,1.652,4845699976.0
2007-06-27 14:15:00,1.652,1.6522,1.6519,1.652,5004900021.0
2007-06-27 14:20:00,1.652,1.652,1.65155,1.6517,1547800003.0
2007-06-27 14:25:00,1.6517,1.6517,1.6511,1.6516,2806900010.0
2007-06-27 14:30:00,1.651,1.65208,1.6506,1.6514,1438800000.0
2007-06-27 14:35:00,1.6514,1.6521,1.6512,1.6516,1748900001.0
2007-06-27 14:40:00,1.6516,1.6517,1.6511,1.6513,985200000.0
2007-06-27 14:45:00,1.6513,1.6516,1.6513,1.6515,3768100023.0
2007-06-27 14:50:00,1.6515,1.6515,1.65125,1.6514,3362700004.0
2007-06-27 14:55:00,1.6514,1.6514,1.651,1.6511,5134099995.0
2007-06-27 15:00:00,1.651,1.6513,1.65095,1.6512,4290199982.0
2007-06-27 15:05:00,1.6512,1.6514,1.6512,1.6512,3148799992.0
2007-06-27 15:10:00,1.6512,1.6514,1.65105,1.6514,4561599999.0
2007-06-27 15:15:00,1.6513,1.6514,1.6512,1.6513,1222300001.0
2007-06-27 15:20:00,1.65125,1.6513,1.65105,1.6513,3176899998.0
2007-06-27 15:25:00,1.6513,1.6514,1.6511,1.65115,4006699993.0
2007-06-27 15:30:00,1.6512,1.6514,1.6505,1.6507,5220399987.0
2007-06-27 15:35:00,1.6507,1.6515,1.6507,1.6514,5740699985.0
2007-06-27 15:40:00,1.6514,1.6514,1.65125,1.6514,1966299987.0
2007-06-27 15:45:00,1.6514,1.6514,1.6512,1.6513,4188599992.0
2007-06-27 15:50:00,1.6514,1.6519,1.6512,1.6517,5633599974.0
2007-06-27 15:55:00,1.6517,1.6517,1.6509,1.65095,5724199977.0
2007-06-27 16:00:00,1.6509,1.6511,1.65075,1.6511,9646399920.0
2007-06-27 16:05:00,1.6511,1.6516,1.6511,1.65145,9021499982.0
2007-06-27 16:10:00,1.65145,1.6518,1.6513,1.6514,5789399981.0
2007-06-27 16:15:00,1.6514,1.65175,1.6514,1.65145,6913999976.0
2007-06-27 16:20:00,1.6515,1.6517,1.65145,1.6516,2597900002.0
2007-06-27 16:25:00,1.6516,1.6517,1.6514,1.6515,3682699998.0
2007-06-27 16:30:00,1.65145,1.6518,1.6514,1.6516,5441199976.0
2007-06-27 16:35:00,1.6517,1.6519,1.65135,1.65145,6450399981.0
2007-06-27 16:40:00,1.6515,1.6516,1.6512,1.6512,6578699955.0
2007-06-27 16:45:00,1.6512,1.6513,1.65065,1.6508,3429000000.0
2007-06-27 16:50:00,1.6508,1.6509,1.65035,1.65045,6271600042.0
2007-06-27 16:55:00,1.65045,1.6506,1.6501,1.6502,5628399976.0
2007-06-27 17:00:00,1.65,1.6505,1.6498,1.6504,8605799985.0
2007-06-27 17:05:00,1.6504,1.6509,1.6503,1.6508,5728199978.0
2007-06-27 17:10:00,1.6508,1.65115,1.65075,1.6511,6264200015.0
2007-06-27 17:15:00,1.6511,1.6517,1.6511,1.65135,7258199982.0
2007-06-27 17:20:00,1.6514,1.65155,1.65125,1.65125,6218900005.0
2007-06-27 17:25:00,1.6513,1.6517,1.65125,1.6515,7477099899.0
2007-06-27 17:30:00,1.6515,1.65155,1.6513,1.6514,3290499994.0
2007-06-27 17:35:00,1.6514,1.6515,1.65095,1.6511,4894099992.0
2007-06-27 17:40:00,1.65105,1.6512,1.65085,1.6509,3555099986.0
2007-06-27 17:45:00,1.6509,1.6512,1.65085,1.6511,2368299998.0
2007-06-27 17:50:00,1.6511,1.6512,1.651,1.6511,2545699999.0
2007-06-27 17:55:00,1.6511,1.6512,1.65095,1.6511,3123099973.0
2007-06-27 18:00:00,1.6511,1.6511,1.6509,1.6511,3796400011.0
2007-06-27 18:05:00,1.6511,1.6513,1.65105,1.65125,3698999983.0
2007-06-27 18:10:00,1.65125,1.6514,1.6509,1.651,2642099987.0
2007-06-27 18:15:00,1.6509,1.6512,1.6509,1.651,6842399993.0
2007-06-27 18:20:00,1.6507,1.651,1.65006,1.6509,6292999980.0
2007-06-27 18:25:00,1.6509,1.651,1.6507,1.6508,1717399992.0
2007-06-27 18:30:00,1.6508,1.65125,1.65065,1.6511,4459799983.0
2007-06-27 18:35:00,1.6511,1.6512,1.65105,1.6511,2379399978.0
2007-06-27 18:40:00,1.6511,1.6513,1.65105,1.6513,2338000004.0
2007-06-27 18:45:00,1.6513,1.6514,1.6511,1.6513,2459399975.0
2007-06-27 18:50:00,1.6513,1.6514,1.65115,1.6513,2760399990.0
2007-06-27 18:55:00,1.6513,1.6514,1.65125,1.6513,2689800004.0
2007-06-27 19:00:00,1.6513,1.6514,1.6512,1.6513,4787499989.0
2007-06-27 19:05:00,1.6512,1.6513,1.65115,1.6513,4379500018.0
2007-06-27 19:10:00,1.6512,1.6515,1.6507,1.651,6171500050.0
2007-06-27 19:15:00,1.65095,1.651,1.65085,1.6509,4801800001.0
2007-06-27 19:20:00,1.6509,1.6512,1.65085,1.65105,5861999992.0
2007-06-27 19:25:00,1.6511,1.6513,1.65075,1.6508,4940999991.0
2007-06-27 19:30:00,1.6508,1.6508,1.65045,1.6505,2550900006.0
2007-06-27 19:35:00,1.6504,1.6505,1.6501,1.6503,3477400002.0
2007-06-27 19:40:00,1.6502,1.6503,1.65015,1.6502,4946600109.0
2007-06-27 19:45:00,1.65025,1.6507,1.65025,1.6507,5058900035.0
2007-06-27 19:50:00,1.6507,1.6508,1.6505,1.6506,4739999992.0
2007-06-27 19:55:00,1.6506,1.65065,1.6504,1.65055,1449999986.0
2007-06-27 20:00:00,1.6506,1.6507,1.6505,1.65055,5626699978.0
2007-06-27 20:05:00,1.65055,1.65065,1.65045,1.6506,4156899996.0
2007-06-27 20:10:00,1.6506,1.6508,1.6504,1.6508,2408599997.0
2007-06-27 20:15:00,1.6508,1.6509,1.6507,1.6508,1804300000.0
2007-06-27 20:20:00,1.6508,1.651,1.65043,1.651,2314200011.0
2007-06-27 20:25:00,1.65105,1.6514,1.651,1.6511,1589999988.0
2007-06-27 20:30:00,1.6511,1.6513,1.6511,1.6512,1862100005.0
2007-06-27 20:35:00,1.6512,1.6514,1.65115,1.65135,905200003.0
2007-06-27 20:40:00,1.65135,1.6517,1.65125,1.6514,4225000000.0
2007-06-27 20:45:00,1.6514,1.6515,1.65125,1.6513,3303399992.0
2007-06-27 20:50:00,1.65125,1.6517,1.65108,1.6516,4768199999.0
2007-06-27 20:55:00,1.6516,1.6517,1.6513,1.6514,5196300001.0
2007-06-27 21:00:00,1.6514,1.6514,1.65105,1.6511,3626799967.0
2007-06-27 21:05:00,1.6511,1.6517,1.65105,1.6515,4929599980.0
2007-06-27 21:10:00,1.65155,1.6516,1.65135,1.6515,2399799992.0
2007-06-27 21:15:00,1.6515,1.6518,1.65145,1.6516,3761200011.0
2007-06-27 21:20:00,1.6516,1.6517,1.6514,1.6515,3537199983.0
2007-06-27 21:25:00,1.6515,1.6519,1.65135,1.6519,5213000006.0
2007-06-27 21:30:00,1.6519,1.65215,1.65175,1.65195,4791500024.0
2007-06-27 21:35:00,1.65195,1.65195,1.6516,1.65175,4734500070.0
2007-06-27 21:40:00,1.65175,1.652,1.65165,1.652,4619400038.0
2007-06-27 21:45:00,1.65195,1.65195,1.65175,1.65185,583600001.0
2007-06-27 21:50:00,1.65185,1.6523,1.6517,1.6523,6035000010.0
2007-06-27 21:55:00,1.6523,1.6526,1.6521,1.6526,4428900040.0
2007-06-27 22:00:00,1.6526,1.6528,1.65235,1.6526,5245200027.0
2007-06-27 22:05:00,1.6526,1.6526,1.65235,1.6525,3495500000.0
2007-06-27 22:10:00,1.6525,1.6527,1.65245,1.6526,3133399986.0
2007-06-27 22:15:00,1.6526,1.6528,1.6525,1.6527,3261699991.0
2007-06-27 22:20:00,1.6527,1.6527,1.6522,1.6523,3671000017.0
2007-06-27 22:25:00,1.6523,1.6523,1.65225,1.6523,3010600021.0
2007-06-27 22:30:00,1.6523,1.6525,1.65215,1.6525,2499100007.0
2007-06-27 22:35:00,1.6525,1.65275,1.6523,1.65265,5258600061.0
2007-06-27 22:40:00,1.65265,1.6527,1.6525,1.6527,4018400039.0
2007-06-27 22:45:00,1.6527,1.6529,1.65255,1.65255,3924800008.0
2007-06-27 22:50:00,1.65255,1.6538,1.65255,1.6534,6769099970.0
2007-06-27 22:55:00,1.6534,1.6537,1.6533,1.6537,4004599996.0
2007-06-27 23:00:00,1.6537,1.6538,1.6532,1.6534,2689900023.0
2007-06-27 23:05:00,1.6534,1.6536,1.6531,1.6533,2269500017.0
2007-06-27 23:10:00,1.6534,1.6534,1.6532,1.6533,1056299998.0
2007-06-27 23:15:00,1.6533,1.6534,1.6532,1.6534,1564700004.0
2007-06-27 23:20:00,1.6534,1.6534,1.6532,1.6533,883400001.0
2007-06-27 23:25:00,1.6533,1.6533,1.65306,1.6533,382400001.0
2007-06-27 23:30:00,1.6533,1.6533,1.65262,1.6533,497900001.0
2007-06-27 23:35:00,1.6533,1.6535,1.65279,1.65325,916799999.0
2007-06-27 23:40:00,1.6532,1.6534,1.653,1.65315,1004899993.0
2007-06-27 23:45:00,1.6534,1.6534,1.65263,1.6533,741700010.0
2007-06-27 23:50:00,1.6533,1.6536,1.6532,1.65345,1850799981.0
2007-06-27 23:55:00,1.65327,1.65345,1.65263,1.6533,1397500019.0
2007-06-28 00:00:00,1.6534,1.6535,1.6529,1.653,4240299999.0
2007-06-28 00:05:00,1.653,1.653,1.6529,1.653,1303999998.0
2007-06-28 00:10:00,1.653,1.6536,1.65229,1.6533,1877299994.0
2007-06-28 00:15:00,1.6533,1.6537,1.6533,1.6536,596800001.0
2007-06-28 00:20:00,1.6536,1.6537,1.6533,1.65355,1200100004.0
2007-06-28 00:25:00,1.65332,1.65365,1.65296,1.65365,299399999.0
2007-06-28 00:30:00,1.65365,1.6539,1.65365,1.6538,342200001.0
2007-06-28 00:35:00,1.6537,1.6542,1.65352,1.6542,1756299971.0
2007-06-28 00:40:00,1.6542,1.6542,1.65395,1.6541,330000000.0
2007-06-28 00:45:00,1.65405,1.6541,1.654,1.6541,202000000.0
2007-06-28 00:50:00,1.6541,1.65425,1.6539,1.65405,781899999.0
2007-06-28 00:55:00,1.6541,1.6543,1.654,1.6541,2920900007.0
2007-06-28 01:00:00,1.6541,1.6541,1.6534,1.6541,3251399999.0
2007-06-28 01:05:00,1.6541,1.6542,1.654,1.654,1685000004.0
2007-06-28 01:10:00,1.654,1.6541,1.65369,1.6541,1344400006.0
2007-06-28 01:15:00,1.6541,1.6543,1.6539,1.6543,4046200019.0
2007-06-28 01:20:00,1.6543,1.6544,1.65353,1.65402,2041100003.0
2007-06-28 01:25:00,1.6543,1.6543,1.654,1.6541,3334899988.0
2007-06-28 01:30:00,1.6542,1.6543,1.654,1.6542,1222499996.0
2007-06-28 01:35:00,1.6542,1.6542,1.654,1.654,812400002.0
2007-06-28 01:40:00,1.654,1.654,1.6539,1.654,765499994.0
2007-06-28 01:45:00,1.654,1.6542,1.6538,1.6541,955400007.0
2007-06-28 01:50:00,1.6541,1.6541,1.6539,1.65405,2874600002.0
2007-06-28 01:55:00,1.6541,1.6541,1.65361,1.6541,289600000.0
2007-06-28 02:00:00,1.6541,1.6541,1.65405,1.6541,193900000.0
2007-06-28 02:05:00,1.6541,1.6543,1.65405,1.6542,1220399994.0
2007-06-28 02:10:00,1.6542,1.65425,1.6542,1.65425,54400000.0
2007-06-28 02:15:00,1.65425,1.6543,1.65425,1.6543,128800000.0
2007-06-28 02:20:00,1.6543,1.6543,1.65367,1.65405,1287200007.0
2007-06-28 02:25:00,1.65373,1.6541,1.65357,1.6541,382500001.0
2007-06-28 02:30:00,1.6541,1.6541,1.65395,1.6541,626800007.0
2007-06-28 02:35:00,1.6541,1.6541,1.65375,1.65395,764399999.0
2007-06-28 02:40:00,1.65405,1.6541,1.65361,1.65405,1356100001.0
2007-06-28 02:45:00,1.6541,1.6541,1.65395,1.65405,575800010.0
2007-06-28 02:50:00,1.65405,1.6541,1.65395,1.654,2616500017.0
2007-06-28 02:55:00,1.6541,1.6542,1.654,1.6542,2947500023.0
2007-06-28 03:00:00,1.6542,1.6542,1.65326,1.65333,1364300003.0
2007-06-28 03:05:00,1.654,1.654,1.65385,1.654,806799999.0
2007-06-28 03:10:00,1.654,1.65405,1.65346,1.654,585900004.0
2007-06-28 03:15:00,1.654,1.654,1.65375,1.6538,1135699993.0
2007-06-28 03:20:00,1.6538,1.6538,1.65253,1.6538,1462900005.0
2007-06-28 03:25:00,1.6538,1.6539,1.6535,1.6537,2711200020.0
2007-06-28 03:30:00,1.6537,1.6537,1.65345,1.65355,1167599991.0
2007-06-28 03:35:00,1.6536,1.6537,1.65325,1.65336,874300003.0
2007-06-28 03:40:00,1.6534,1.6537,1.65316,1.6537,471400000.0
2007-06-28 03:45:00,1.6536,1.65365,1.6535,1.6536,604100005.0
2007-06-28 03:50:00,1.6536,1.6536,1.65355,1.6536,627100007.0
2007-06-28 03:55:00,1.6536,1.6537,1.65283,1.65302,454800003.0
2007-06-28 04:00:00,1.6535,1.65355,1.653,1.65305,850300002.0
2007-06-28 04:05:00,1.65305,1.65344,1.65262,1.6532,637200006.0
2007-06-28 04:10:00,1.6532,1.65335,1.65305,1.6532,1649000011.0
2007-06-28 04:15:00,1.6532,1.6535,1.65315,1.6534,1869800025.0
2007-06-28 04:20:00,1.6533,1.6535,1.65325,1.6534,2616200001.0
2007-06-28 04:25:00,1.6534,1.6534,1.6534,1.6534,375999998.0
2007-06-28 04:30:00,1.6534,1.6534,1.6533,1.6534,827999989.0
2007-06-28 04:35:00,1.6534,1.65343,1.65308,1.6534,1124599997.0
2007-06-28 04:40:00,1.6534,1.6534,1.65274,1.6528,1016000014.0
2007-06-28 04:45:00,1.6533,1.65345,1.6533,1.6534,614999996.0
2007-06-28 04:50:00,1.6534,1.6535,1.65292,1.6534,308700000.0
2007-06-28 04:55:00,1.6534,1.6534,1.65268,1.65308,306700003.0
2007-06-28 05:00:00,1.6532,1.65356,1.65267,1.65295,1154000000.0
2007-06-28 05:05:00,1.6534,1.6534,1.65295,1.6531,2147299995.0
2007-06-28 05:10:00,1.65279,1.6531,1.6522,1.6531,1756599997.0
2007-06-28 05:15:00,1.6531,1.6531,1.65241,1.65293,903599995.0
2007-06-28 05:20:00,1.6531,1.6531,1.65245,1.6531,221400000.0
2007-06-28 05:25:00,1.65325,1.65325,1.65251,1.6531,1809400015.0
2007-06-28 05:30:00,1.6531,1.6532,1.6531,1.6532,1074599998.0
2007-06-28 05:35:00,1.6532,1.65325,1.6524,1.65263,1253300002.0
2007-06-28 05:40:00,1.6532,1.6533,1.65315,1.6532,1102799993.0
2007-06-28 05:45:00,1.6532,1.65354,1.65272,1.65325,1246299993.0
2007-06-28 05:50:00,1.65325,1.6533,1.65325,1.6533,717800016.0
2007-06-28 05:55:00,1.6533,1.6533,1.65268,1.65292,724199996.0
2007-06-28 06:00:00,1.6531,1.65325,1.6529,1.6531,2176499993.0
2007-06-28 06:05:00,1.6531,1.6532,1.653,1.653,2162699983.0
2007-06-28 06:10:00,1.653,1.6533,1.653,1.6531,2431100012.0
2007-06-28 06:15:00,1.6531,1.6537,1.65305,1.6537,4389100027.0
2007-06-28 06:20:00,1.6537,1.6538,1.65345,1.6535,3682699998.0
2007-06-28 06:25:00,1.6535,1.6536,1.6534,1.6535,863400000.0
2007-06-28 06:30:00,1.6535,1.6536,1.65345,1.6535,796999992.0
2007-06-28 06:35:00,1.6535,1.6536,1.65345,1.6535,651299997.0
2007-06-28 06:40:00,1.6535,1.6535,1.65345,1.6535,1171900002.0
2007-06-28 06:45:00,1.6535,1.6535,1.6534,1.6535,1556300006.0
2007-06-28 06:50:00,1.6535,1.6536,1.65315,1.6532,3215000015.0
2007-06-28 06:55:00,1.6532,1.6534,1.65315,1.6534,1166400001.0
2007-06-28 07:00:00,1.6534,1.6534,1.65274,1.65305,2488400030.0
2007-06-28 07:05:00,1.65325,1.6534,1.65256,1.6532,2466400005.0
2007-06-28 07:10:00,1.6533,1.6533,1.65315,1.65325,1920599993.0
2007-06-28 07:15:00,1.65288,1.6533,1.65267,1.65325,1274200006.0
2007-06-28 07:20:00,1.6533,1.6533,1.65305,1.6531,564500004.0
2007-06-28 07:25:00,1.6531,1.6532,1.65275,1.6529,3191100006.0
2007-06-28 07:30:00,1.6529,1.6532,1.65285,1.65295,3233799991.0
2007-06-28 07:35:00,1.65287,1.65325,1.65232,1.6531,5183700009.0
2007-06-28 07:40:00,1.6531,1.6532,1.65305,1.6532,3436900001.0
2007-06-28 07:45:00,1.6532,1.6533,1.653,1.6532,3119099982.0
2007-06-28 07:50:00,1.6533,1.6535,1.65315,1.6534,1001400000.0
2007-06-28 07:55:00,1.65335,1.6537,1.65325,1.65355,4416700007.0
2007-06-28 08:00:00,1.6536,1.6537,1.6531,1.65335,1803599998.0
2007-06-28 08:05:00,1.6535,1.6538,1.6534,1.6535,5117600004.0
2007-06-28 08:10:00,1.6534,1.6536,1.6533,1.6536,5118599994.0
2007-06-28 08:15:00,1.6536,1.6536,1.65345,1.6536,4283200033.0
2007-06-28 08:20:00,1.6536,1.654,1.6535,1.6538,5791999999.0
2007-06-28 08:25:00,1.65365,1.6538,1.6535,1.6537,6685200009.0
2007-06-28 08:30:00,1.6537,1.6538,1.6532,1.6533,4430499991.0
2007-06-28 08:35:00,1.6533,1.6536,1.65315,1.65335,3278299967.0
2007-06-28 08:40:00,1.6533,1.6534,1.65245,1.6527,4668800014.0
2007-06-28 08:45:00,1.6527,1.6531,1.65265,1.65305,1368099994.0
2007-06-28 08:50:00,1.65305,1.65315,1.6529,1.653,3840299975.0
2007-06-28 08:55:00,1.65295,1.6534,1.65295,1.6534,1904900002.0
2007-06-28 09:00:00,1.6534,1.6538,1.65315,1.6533,2786100000.0
2007-06-28 09:05:00,1.6533,1.6535,1.6531,1.6533,3326799961.0
2007-06-28 09:10:00,1.6533,1.6535,1.6532,1.6534,2951699987.0
2007-06-28 09:15:00,1.6532,1.6543,1.6532,1.654,7512900025.0
2007-06-28 09:20:00,1.6541,1.6548,1.65395,1.65435,5293499994.0
2007-06-28 09:25:00,1.65435,1.6546,1.6543,1.6543,4664900001.0
2007-06-28 09:30:00,1.6543,1.6544,1.65395,1.6541,3286500003.0
2007-06-28 09:35:00,1.6541,1.6543,1.65395,1.6543,3022600011.0
2007-06-28 09:40:00,1.6543,1.6546,1.65405,1.6543,3736299986.0
2007-06-28 09:45:00,1.6544,1.6546,1.65425,1.6546,2034899989.0
2007-06-28 09:50:00,1.6546,1.6549,1.65455,1.65485,6743899992.0
2007-06-28 09:55:00,1.65485,1.6549,1.6541,1.6542,5610699979.0
2007-06-28 10:00:00,1.6543,1.6545,1.6542,1.6544,3118099980.0
2007-06-28 10:05:00,1.6544,1.6546,1.6544,1.6544,2699699988.0
2007-06-28 10:10:00,1.6544,1.6544,1.65415,1.6542,3155400014.0
2007-06-28 10:15:00,1.6542,1.6542,1.65405,1.6541,1257599994.0
2007-06-28 10:20:00,1.6541,1.6544,1.65405,1.6543,4781499979.0
2007-06-28 10:25:00,1.6544,1.6544,1.6542,1.6543,1958199985.0
2007-06-28 10:30:00,1.6543,1.6544,1.65425,1.65435,2329299996.0
2007-06-28 10:35:00,1.65435,1.6544,1.6538,1.6539,5404200016.0
2007-06-28 10:40:00,1.6539,1.6539,1.65365,1.6538,2303200002.0
2007-06-28 10:45:00,1.6538,1.6539,1.65365,1.6537,1809000003.0
2007-06-28 10:50:00,1.6537,1.6539,1.65304,1.6537,2978399999.0
2007-06-28 10:55:00,1.6537,1.6538,1.6536,1.6537,572499995.0
2007-06-28 11:00:00,1.6537,1.6539,1.6531,1.6532,991000002.0
2007-06-28 11:05:00,1.6532,1.6535,1.65275,1.6535,4641299998.0
2007-06-28 11:10:00,1.6535,1.6535,1.653,1.65325,4286000028.0
2007-06-28 11:15:00,1.6533,1.6537,1.6532,1.6537,3225600028.0
2007-06-28 11:20:00,1.6537,1.6539,1.6536,1.6538,2246600003.0
2007-06-28 11:25:00,1.6538,1.6539,1.6537,1.6539,1153999991.0
2007-06-28 11:30:00,1.6538,1.654,1.65375,1.6539,2402400000.0
2007-06-28 11:35:00,1.6539,1.6539,1.6536,1.6538,5578199979.0
2007-06-28 11:40:00,1.6538,1.654,1.6537,1.6537,3625199998.0
2007-06-28 11:45:00,1.6537,1.6538,1.65365,1.6538,2689400000.0
2007-06-28 11:50:00,1.65375,1.6538,1.65375,1.6538,117600000.0
2007-06-28 11:55:00,1.6538,1.6538,1.65345,1.6535,1922500017.0
2007-06-28 12:00:00,1.6535,1.6537,1.65345,1.6535,2207999998.0
2007-06-28 12:05:00,1.6535,1.6536,1.65345,1.65345,1194599998.0
2007-06-28 12:10:00,1.6535,1.6536,1.65345,1.6536,294300000.0
2007-06-28 12:15:00,1.6536,1.6538,1.65355,1.6536,1615699998.0
2007-06-28 12:20:00,1.6536,1.6539,1.6535,1.6538,2745599994.0
2007-06-28 12:25:00,1.6538,1.6543,1.6538,1.654,3288899991.0
2007-06-28 12:30:00,1.654,1.6541,1.6539,1.65395,1128100007.0
2007-06-28 12:35:00,1.65395,1.6541,1.6538,1.6539,3939800004.0
2007-06-28 12:40:00,1.65385,1.6545,1.65385,1.6543,1703499983.0
2007-06-28 12:45:00,1.65435,1.6544,1.654,1.6541,2908699993.0
2007-06-28 12:50:00,1.6541,1.6541,1.65395,1.65405,3893200016.0
2007-06-28 12:55:00,1.654,1.6542,1.65375,1.65395,5634299986.0
2007-06-28 13:00:00,1.65395,1.654,1.6537,1.6537,3901499995.0
2007-06-28 13:05:00,1.6538,1.654,1.6537,1.654,4337100016.0
2007-06-28 13:10:00,1.654,1.6541,1.6538,1.6539,4746599966.0
2007-06-28 13:15:00,1.6539,1.6541,1.65385,1.65385,2445500011.0
2007-06-28 13:20:00,1.6539,1.654,1.65365,1.6537,4257999988.0
2007-06-28 13:25:00,1.65365,1.6538,1.65345,1.6536,1954199982.0
2007-06-28 13:30:00,1.65355,1.6538,1.6535,1.6536,3027599997.0
2007-06-28 13:35:00,1.6536,1.6537,1.65355,1.6536,2061599987.0
2007-06-28 13:40:00,1.6537,1.6539,1.6536,1.6538,4516399998.0
2007-06-28 13:45:00,1.6538,1.654,1.65375,1.654,2127200002.0
2007-06-28 13:50:00,1.6539,1.6543,1.6539,1.6541,3168599972.0
2007-06-28 13:55:00,1.6541,1.6542,1.654,1.654,1711000005.0
2007-06-28 14:00:00,1.654,1.6546,1.65395,1.6545,2419700000.0
2007-06-28 14:05:00,1.6545,1.6546,1.6543,1.6544,2800100000.0
2007-06-28 14:10:00,1.6544,1.6547,1.6543,1.6544,1164399992.0
2007-06-28 14:15:00,1.6544,1.6544,1.65405,1.6541,2544199972.0
2007-06-28 14:20:00,1.6541,1.6542,1.6538,1.654,6451299996.0
2007-06-28 14:25:00,1.65395,1.6543,1.6539,1.6543,2606699997.0
2007-06-28 14:30:00,1.6543,1.6544,1.6541,1.65425,6773100016.0
2007-06-28 14:35:00,1.6543,1.6545,1.6542,1.6542,3035799985.0
2007-06-28 14:40:00,1.6542,1.6543,1.65415,1.6542,2630899990.0
2007-06-28 14:45:00,1.6542,1.6544,1.6541,1.6543,2070699996.0
2007-06-28 14:50:00,1.65435,1.6546,1.6543,1.6544,2642399986.0
2007-06-28 14:55:00,1.6544,1.6545,1.654,1.6542,2340599997.0
2007-06-28 15:00:00,1.6542,1.6543,1.65395,1.6543,3124599998.0
2007-06-28 15:05:00,1.6543,1.6543,1.654,1.6541,2047000002.0
2007-06-28 15:10:00,1.65386,1.6546,1.65352,1.6545,3555399987.0
2007-06-28 15:15:00,1.6546,1.6546,1.6544,1.6546,1194300002.0
2007-06-28 15:20:00,1.6546,1.6547,1.6545,1.65465,1010999999.0
2007-06-28 15:25:00,1.6546,1.6548,1.6546,1.65475,829399998.0
2007-06-28 15:30:00,1.6548,1.6548,1.65465,1.6548,1395399998.0
2007-06-28 15:35:00,1.6548,1.6552,1.6547,1.6551,3613700019.0
2007-06-28 15:40:00,1.6551,1.6555,1.65505,1.6554,4631699987.0
2007-06-28 15:45:00,1.6554,1.6554,1.65485,1.655,3610500005.0
2007-06-28 15:50:00,1.655,1.6551,1.6548,1.655,2323099990.0
2007-06-28 15:55:00,1.655,1.6552,1.6545,1.6547,3259800015.0
2007-06-28 16:00:00,1.6549,1.6549,1.6546,1.6548,3098499988.0
2007-06-28 16:05:00,1.6548,1.6548,1.6545,1.6545,3333500019.0
2007-06-28 16:10:00,1.6545,1.6546,1.65445,1.6545,2576799997.0
2007-06-28 16:15:00,1.6545,1.6547,1.6545,1.6547,1571699997.0
2007-06-28 16:20:00,1.6547,1.6547,1.6538,1.654,4528900010.0
2007-06-28 16:25:00,1.654,1.6544,1.654,1.6543,2463499990.0
2007-06-28 16:30:00,1.6543,1.6544,1.6539,1.6543,1302800002.0
2007-06-28 16:35:00,1.6543,1.6544,1.6535,1.6535,5055300033.0
2007-06-28 16:40:00,1.6535,1.6539,1.6535,1.6537,1780100010.0
2007-06-28 16:45:00,1.65365,1.6541,1.65355,1.6541,1961300006.0
2007-06-28 16:50:00,1.6541,1.6543,1.65395,1.65405,6842499992.0
2007-06-28 16:55:00,1.65405,1.6545,1.6538,1.6544,5233000026.0
2007-06-28 17:00:00,1.6544,1.6546,1.6541,1.6541,4811399992.0
2007-06-28 17:05:00,1.654,1.6543,1.6539,1.654,3878699991.0
2007-06-28 17:10:00,1.6541,1.6544,1.6541,1.65425,811800001.0
2007-06-28 17:15:00,1.6543,1.65445,1.65425,1.6543,2746399992.0
2007-06-28 17:20:00,1.6543,1.6543,1.65395,1.654,4540899982.0
2007-06-28 17:25:00,1.6541,1.6543,1.65395,1.654,2976199994.0
2007-06-28 17:30:00,1.654,1.6541,1.6538,1.65405,976599996.0
2007-06-28 17:35:00,1.6541,1.6544,1.654,1.65435,2933400015.0
2007-06-28 17:40:00,1.6544,1.6544,1.6539,1.654,1925100014.0
2007-06-28 17:45:00,1.6541,1.6545,1.6541,1.6542,5989100029.0
2007-06-28 17:50:00,1.6544,1.6545,1.65435,1.65445,3865700031.0
2007-06-28 17:55:00,1.65433,1.65445,1.6539,1.6544,2906900017.0
2007-06-28 18:00:00,1.6543,1.6548,1.65395,1.6548,2231499997.0
2007-06-28 18:05:00,1.6548,1.6549,1.65465,1.6548,2324199993.0
2007-06-28 18:10:00,1.6548,1.65495,1.6548,1.65485,3430299983.0
2007-06-28 18:15:00,1.655,1.6551,1.6547,1.655,2719100003.0
2007-06-28 18:20:00,1.655,1.6553,1.65495,1.6553,3266900002.0
2007-06-28 18:25:00,1.6553,1.6562,1.65515,1.6558,8703400012.0
2007-06-28 18:30:00,1.6558,1.6564,1.6556,1.6559,7986299968.0
2007-06-28 18:35:00,1.6561,1.6562,1.6558,1.65585,4221799988.0
2007-06-28 18:40:00,1.6559,1.656,1.65575,1.65585,2027699994.0
2007-06-28 18:45:00,1.6559,1.656,1.65585,1.656,1897099983.0
2007-06-28 18:50:00,1.6559,1.656,1.65575,1.65585,4456200015.0
2007-06-28 18:55:00,1.6559,1.6561,1.6556,1.6557,1778499978.0
2007-06-28 19:00:00,1.6558,1.6559,1.65565,1.6557,3845399983.0
2007-06-28 19:05:00,1.6557,1.6558,1.65545,1.6558,2366000008.0
2007-06-28 19:10:00,1.6558,1.6568,1.6558,1.6564,3890199985.0
2007-06-28 19:15:00,1.6567,1.6569,1.6566,1.6568,6323599976.0
2007-06-28 19:20:00,1.6568,1.6568,1.6565,1.6567,2181000008.0
2007-06-28 19:25:00,1.65665,1.6572,1.65645,1.6571,4842899988.0
2007-06-28 19:30:00,1.65705,1.6571,1.6567,1.6567,2414099993.0
2007-06-28 19:35:00,1.65665,1.6571,1.6566,1.657,7398100010.0
2007-06-28 19:40:00,1.657,1.6576,1.6568,1.6574,6129099973.0
2007-06-28 19:45:00,1.65735,1.6575,1.6568,1.6568,5569899972.0
2007-06-28 19:50:00,1.6567,1.6572,1.6567,1.6571,5013899995.0
2007-06-28 19:55:00,1.6571,1.6571,1.6562,1.6566,5483499971.0
2007-06-28 20:00:00,1.6564,1.6569,1.6564,1.6568,5306099974.0
2007-06-28 20:05:00,1.6565,1.657,1.6564,1.6567,10614299989.0
2007-06-28 20:10:00,1.6565,1.6566,1.6561,1.6564,4651599955.0
2007-06-28 20:15:00,1.6564,1.6573,1.6562,1.657,6006300003.0
2007-06-28 20:20:00,1.6565,1.657,1.6565,1.6567,5315100000.0
2007-06-28 20:25:00,1.6568,1.6569,1.6563,1.6564,6098600084.0
2007-06-28 20:30:00,1.6567,1.6567,1.65565,1.6557,6626499981.0
2007-06-28 20:35:00,1.6556,1.6557,1.6552,1.65565,5194300014.0
2007-06-28 20:40:00,1.65565,1.65605,1.6554,1.6559,5107100007.0
2007-06-28 20:45:00,1.6558,1.656,1.6554,1.6559,9264000050.0
2007-06-28 20:50:00,1.6557,1.6563,1.6556,1.6563,5033400004.0
2007-06-28 20:55:00,1.6558,1.656,1.6555,1.6556,7014000004.0
2007-06-28 21:00:00,1.6555,1.656,1.6553,1.6557,3476299955.0
2007-06-28 21:05:00,1.6557,1.6559,1.6554,1.6559,6119400001.0
2007-06-28 21:10:00,1.6563,1.6563,1.6557,1.6562,6009599991.0
2007-06-28 21:15:00,1.6561,1.6562,1.6557,1.656,7753700006.0
2007-06-28 21:20:00,1.6559,1.6568,1.65535,1.6557,9060100004.0
2007-06-28 21:25:00,1.6557,1.6561,1.6556,1.6559,7995800052.0
2007-06-28 21:30:00,1.6559,1.6563,1.6558,1.656,5301400016.0
2007-06-28 21:35:00,1.656,1.6561,1.65545,1.6555,4517999997.0
2007-06-28 21:40:00,1.6555,1.6556,1.65525,1.65535,3040699985.0
2007-06-28 21:45:00,1.6554,1.6557,1.6553,1.65535,5302899981.0
2007-06-28 21:50:00,1.6553,1.6555,1.6552,1.6555,2996400008.0
2007-06-28 21:55:00,1.6555,1.6557,1.65525,1.65525,2209000030.0
2007-06-28 22:00:00,1.6553,1.6554,1.6552,1.65535,1786699998.0
2007-06-28 22:05:00,1.6554,1.6559,1.6554,1.6556,3076699980.0
2007-06-28 22:10:00,1.6556,1.6557,1.65545,1.65555,5343000007.0
2007-06-28 22:15:00,1.6556,1.6556,1.6552,1.65525,1326400002.0
2007-06-28 22:20:00,1.65525,1.6553,1.65486,1.6551,3067399981.0
2007-06-28 22:25:00,1.6551,1.6553,1.65464,1.6552,2444299999.0
2007-06-28 22:30:00,1.65481,1.6553,1.65481,1.655,4577700002.0
2007-06-28 22:35:00,1.655,1.6551,1.65452,1.6551,2552999997.0
2007-06-28 22:40:00,1.6551,1.6554,1.655,1.6554,2966699988.0
2007-06-28 22:45:00,1.6554,1.6557,1.6554,1.6555,2180099988.0
2007-06-28 22:50:00,1.6555,1.6558,1.65535,1.6558,4869300004.0
2007-06-28 22:55:00,1.6558,1.6559,1.6556,1.6556,1593599997.0
2007-06-28 23:00:00,1.6557,1.6558,1.6555,1.6556,541400004.0
2007-06-28 23:05:00,1.6556,1.6558,1.6556,1.6558,2435899998.0
2007-06-28 23:10:00,1.6559,1.6559,1.6557,1.6558,1452999993.0
2007-06-28 23:15:00,1.6558,1.6558,1.6554,1.6554,3421999969.0
2007-06-28 23:20:00,1.6554,1.6554,1.65458,1.6554,827500003.0
2007-06-28 23:25:00,1.6554,1.6554,1.65515,1.6553,394600004.0
2007-06-28 23:30:00,1.6553,1.6553,1.65467,1.65509,722200008.0
2007-06-28 23:35:00,1.6553,1.6554,1.6552,1.6553,912500002.0
2007-06-28 23:40:00,1.6553,1.6554,1.6552,1.6553,1117800000.0
2007-06-28 23:45:00,1.6553,1.6554,1.65514,1.65535,359799997.0
2007-06-28 23:50:00,1.65535,1.6554,1.65505,1.6551,220900000.0
2007-06-28 23:55:00,1.6553,1.65535,1.65487,1.65515,956100005.0
2007-06-29 00:00:00,1.6553,1.65538,1.6551,1.6553,363300002.0
2007-06-29 00:05:00,1.65547,1.65574,1.65446,1.65523,560399996.0
2007-06-29 00:10:00,1.65535,1.6554,1.6553,1.6554,194800000.0
2007-06-29 00:15:00,1.6554,1.6554,1.65535,1.6554,177900000.0
2007-06-29 00:20:00,1.6554,1.6556,1.65484,1.6556,610600005.0
2007-06-29 00:25:00,1.6558,1.6559,1.6555,1.65565,375700000.0
2007-06-29 00:30:00,1.6556,1.6559,1.65556,1.65558,835299991.0
2007-06-29 00:35:00,1.65579,1.656,1.65532,1.65565,1937699997.0
2007-06-29 00:40:00,1.65565,1.6559,1.65546,1.65575,1998000013.0
2007-06-29 00:45:00,1.6558,1.6559,1.6557,1.6558,2163999993.0
2007-06-29 00:50:00,1.65575,1.6559,1.65526,1.65575,3623299997.0
2007-06-29 00:55:00,1.6558,1.6558,1.65551,1.6558,3017699991.0
2007-06-29 01:00:00,1.6558,1.6559,1.6558,1.6558,857800010.0
2007-06-29 01:05:00,1.6558,1.6559,1.6557,1.6559,2531700052.0
2007-06-29 01:10:00,1.6559,1.6559,1.65535,1.6555,2003299982.0
2007-06-29 01:15:00,1.6555,1.6555,1.65488,1.6555,304100000.0
2007-06-29 01:20:00,1.6555,1.6557,1.65501,1.6554,2352599984.0
2007-06-29 01:25:00,1.6555,1.6556,1.6555,1.6555,774000006.0
2007-06-29 01:30:00,1.6555,1.6558,1.65545,1.6558,2259900029.0
2007-06-29 01:35:00,1.6558,1.6558,1.6556,1.6556,1713799998.0
2007-06-29 01:40:00,1.6556,1.65607,1.65549,1.6559,2430900025.0
2007-06-29 01:45:00,1.6559,1.6562,1.6559,1.656,1047000012.0
2007-06-29 01:50:00,1.656,1.6563,1.65535,1.65615,1883000004.0
2007-06-29 01:55:00,1.65585,1.6562,1.65577,1.656,1901399999.0
2007-06-29 02:00:00,1.656,1.6561,1.6559,1.65595,1492599983.0
2007-06-29 02:05:00,1.65595,1.6562,1.65556,1.65564,1883099993.0
2007-06-29 02:10:00,1.656,1.6563,1.65595,1.6562,2035099998.0
2007-06-29 02:15:00,1.6562,1.65645,1.6561,1.6562,2310800017.0
2007-06-29 02:20:00,1.6563,1.6566,1.6562,1.6566,1946399996.0
2007-06-29 02:25:00,1.6566,1.6566,1.65581,1.6565,659199984.0
2007-06-29 02:30:00,1.6565,1.6566,1.6564,1.6564,1166400005.0
2007-06-29 02:35:00,1.6564,1.6565,1.65635,1.65635,1038700015.0
2007-06-29 02:40:00,1.65635,1.6565,1.656,1.65623,1906000004.0
2007-06-29 02:45:00,1.6564,1.6564,1.6561,1.6564,1084799990.0
2007-06-29 02:50:00,1.6564,1.6564,1.65605,1.6561,1910299982.0
2007-06-29 02:55:00,1.6561,1.6563,1.656,1.6561,4083800017.0
2007-06-29 03:00:00,1.6561,1.6562,1.65595,1.6561,3512699976.0
2007-06-29 03:05:00,1.6561,1.6561,1.65595,1.656,4172100006.0
2007-06-29 03:10:00,1.656,1.6562,1.6559,1.6562,1829000015.0
2007-06-29 03:15:00,1.6563,1.65635,1.6557,1.6562,4759499983.0
2007-06-29 03:20:00,1.6563,1.6563,1.65575,1.65575,1250399988.0
2007-06-29 03:25:00,1.6562,1.6564,1.6562,1.6563,1952800019.0
2007-06-29 03:30:00,1.6563,1.6563,1.65625,1.65625,1201699993.0
2007-06-29 03:35:00,1.6563,1.6563,1.65539,1.6563,992299999.0
2007-06-29 03:40:00,1.6563,1.6564,1.6563,1.6564,70200000.0
2007-06-29 03:45:00,1.65613,1.6564,1.65539,1.6564,525800000.0
2007-06-29 03:50:00,1.65645,1.6565,1.6563,1.6564,306200000.0
2007-06-29 03:55:00,1.6565,1.6565,1.65518,1.6565,1145600013.0
2007-06-29 04:00:00,1.65645,1.6565,1.65625,1.6563,2422399995.0
2007-06-29 04:05:00,1.6563,1.6565,1.65625,1.65635,1074900008.0
2007-06-29 04:10:00,1.6564,1.6565,1.65548,1.6562,1356899994.0
2007-06-29 04:15:00,1.65541,1.6565,1.65541,1.6562,3039500016.0
2007-06-29 04:20:00,1.6563,1.6563,1.656,1.656,1546299983.0
2007-06-29 04:25:00,1.6562,1.6562,1.6559,1.6561,1580300005.0
2007-06-29 04:30:00,1.6561,1.6561,1.6558,1.6558,2138500007.0
2007-06-29 04:35:00,1.6558,1.6558,1.65565,1.6557,2572100018.0
2007-06-29 04:40:00,1.6557,1.6558,1.65565,1.6557,2305599994.0
2007-06-29 04:45:00,1.6557,1.6559,1.65565,1.6559,1725899988.0
2007-06-29 04:50:00,1.6559,1.6564,1.6559,1.6564,1428200017.0
2007-06-29 04:55:00,1.6564,1.6567,1.6563,1.6567,2130999997.0
2007-06-29 05:00:00,1.6567,1.6567,1.65645,1.6565,2653500007.0
2007-06-29 05:05:00,1.6565,1.6566,1.65615,1.65615,3812600040.0
2007-06-29 05:10:00,1.65615,1.6563,1.65615,1.65615,1395999998.0
2007-06-29 05:15:00,1.6562,1.6563,1.65564,1.6562,1278699990.0
2007-06-29 05:20:00,1.6563,1.6563,1.65555,1.65587,1259199999.0
2007-06-29 05:25:00,1.6562,1.6565,1.65552,1.6565,1444999993.0
2007-06-29 05:30:00,1.6565,1.6565,1.65625,1.6563,1014299996.0
2007-06-29 05:35:00,1.6563,1.65645,1.65551,1.65635,1715900014.0
2007-06-29 05:40:00,1.6562,1.6563,1.65565,1.65609,2043599987.0
2007-06-29 05:45:00,1.6564,1.6565,1.65591,1.6565,1413099998.0
2007-06-29 05:50:00,1.6565,1.65673,1.65612,1.6565,155500000.0
2007-06-29 05:55:00,1.6565,1.65685,1.65562,1.6565,1526100008.0
2007-06-29 06:00:00,1.6565,1.6568,1.6565,1.6566,712400006.0
2007-06-29 06:05:00,1.6567,1.6567,1.65596,1.65655,1075400007.0
2007-06-29 06:10:00,1.6566,1.6567,1.65655,1.6566,1309100006.0
2007-06-29 06:15:00,1.65665,1.65695,1.6566,1.6567,2203300004.0
2007-06-29 06:20:00,1.65665,1.6568,1.65641,1.6568,2356899978.0
2007-06-29 06:25:00,1.6568,1.657,1.65632,1.6569,3310399981.0
2007-06-29 06:30:00,1.6569,1.6571,1.6567,1.6569,2292100014.0
2007-06-29 06:35:00,1.6569,1.6571,1.65675,1.6568,2423399998.0
2007-06-29 06:40:00,1.6568,1.657,1.6568,1.6569,2643899993.0
2007-06-29 06:45:00,1.6569,1.6571,1.65685,1.6571,1514699997.0
2007-06-29 06:50:00,1.6571,1.6571,1.65661,1.657,1646399998.0
2007-06-29 06:55:00,1.6571,1.6573,1.65685,1.6571,2788199986.0
2007-06-29 07:00:00,1.6571,1.65715,1.6568,1.6568,1318399998.0
2007-06-29 07:05:00,1.65685,1.6569,1.6566,1.6566,1421599990.0
2007-06-29 07:10:00,1.6566,1.6566,1.65625,1.6563,2711700003.0
2007-06-29 07:15:00,1.6563,1.6566,1.65625,1.6564,2018700010.0
2007-06-29 07:20:00,1.6564,1.6565,1.65635,1.6565,1542399980.0
2007-06-29 07:25:00,1.6564,1.65675,1.6564,1.6565,2127699970.0
2007-06-29 07:30:00,1.6565,1.6565,1.65599,1.6565,2583700003.0
2007-06-29 07:35:00,1.6565,1.6569,1.65645,1.65655,3388000016.0
2007-06-29 07:40:00,1.6566,1.6572,1.6565,1.65675,8289400006.0
2007-06-29 07:45:00,1.6568,1.65695,1.6564,1.6569,3463399985.0
2007-06-29 07:50:00,1.6569,1.6571,1.65675,1.6568,2589400036.0
2007-06-29 07:55:00,1.6568,1.6568,1.6562,1.65625,3150900001.0
2007-06-29 08:00:00,1.6563,1.6568,1.6562,1.6565,3517400001.0
2007-06-29 08:05:00,1.65645,1.6565,1.6562,1.6562,819300003.0
2007-06-29 08:10:00,1.6562,1.6566,1.6558,1.65645,1798699985.0
2007-06-29 08:15:00,1.6565,1.6565,1.6563,1.6563,735499998.0
2007-06-29 08:20:00,1.6564,1.6568,1.65625,1.65635,2610899994.0
2007-06-29 08:25:00,1.6563,1.6566,1.6562,1.6566,3119599989.0
2007-06-29 08:30:00,1.6567,1.6569,1.65635,1.6568,2936800000.0
2007-06-29 08:35:00,1.6568,1.65715,1.65675,1.6571,1512200005.0
2007-06-29 08:40:00,1.65705,1.6573,1.6568,1.6573,4135299992.0
2007-06-29 08:45:00,1.6573,1.6573,1.6564,1.6566,1814699993.0
2007-06-29 08:50:00,1.6566,1.65665,1.65635,1.6564,4838200023.0
2007-06-29 08:55:00,1.6564,1.6564,1.65575,1.6558,5039400024.0
2007-06-29 09:00:00,1.6558,1.6559,1.6551,1.6554,6755800010.0
2007-06-29 09:05:00,1.6554,1.6562,1.65525,1.656,6419358226.0
2007-06-29 09:10:00,1.65595,1.6562,1.65585,1.65595,3406200029.0
2007-06-29 09:15:00,1.6559,1.6561,1.6559,1.65595,1700099994.0
2007-06-29 09:20:00,1.656,1.6561,1.65565,1.65585,3192399987.0
2007-06-29 09:25:00,1.65585,1.656,1.6556,1.6559,998600002.0
2007-06-29 09:30:00,1.6559,1.6561,1.65575,1.6561,1097299993.0
2007-06-29 09:35:00,1.65605,1.6563,1.65595,1.6563,1525600033.0
2007-06-29 09:40:00,1.6563,1.6563,1.65585,1.6559,2338200001.0
2007-06-29 09:45:00,1.6559,1.6561,1.65585,1.6559,2612700012.0
2007-06-29 09:50:00,1.6559,1.656,1.65575,1.656,1303600005.0
2007-06-29 09:55:00,1.656,1.6561,1.65585,1.6559,1570799996.0
2007-06-29 10:00:00,1.6559,1.6561,1.65585,1.656,2195099990.0
2007-06-29 10:05:00,1.656,1.6563,1.656,1.6562,1396900002.0
2007-06-29 10:10:00,1.6562,1.6562,1.65605,1.6562,4356700056.0
2007-06-29 10:15:00,1.6562,1.6562,1.65605,1.6562,2112900028.0
2007-06-29 10:20:00,1.6562,1.6566,1.6561,1.6566,5184399984.0
2007-06-29 10:25:00,1.6566,1.6569,1.6566,1.6568,2829099982.0
2007-06-29 10:30:00,1.65675,1.65685,1.65599,1.65665,2543300014.0
2007-06-29 10:35:00,1.6567,1.6568,1.6565,1.65665,3265799995.0
2007-06-29 10:40:00,1.6567,1.6568,1.65655,1.6568,1809300002.0
2007-06-29 10:45:00,1.65675,1.6569,1.65675,1.6568,504200000.0
2007-06-29 10:50:00,1.6567,1.6569,1.65642,1.6569,2813599973.0
2007-06-29 10:55:00,1.6569,1.6571,1.6568,1.6569,3939699978.0
2007-06-29 11:00:00,1.6569,1.6569,1.6564,1.6565,4428999997.0
2007-06-29 11:05:00,1.6565,1.6565,1.6562,1.6563,1870500010.0
2007-06-29 11:10:00,1.6564,1.6564,1.65625,1.65635,965999997.0
2007-06-29 11:15:00,1.65635,1.6565,1.6563,1.6565,2393099999.0
2007-06-29 11:20:00,1.6565,1.657,1.6565,1.65685,1417999998.0
2007-06-29 11:25:00,1.6569,1.6571,1.65675,1.657,2012800003.0
2007-06-29 11:30:00,1.657,1.657,1.6566,1.6568,3468699973.0
2007-06-29 11:35:00,1.6568,1.6569,1.6567,1.65675,1357099985.0
2007-06-29 11:40:00,1.65675,1.6571,1.65675,1.657,2798000006.0
2007-06-29 11:45:00,1.65695,1.6571,1.65685,1.657,3607499995.0
2007-06-29 11:50:00,1.657,1.6571,1.6565,1.65695,3537399978.0
2007-06-29 11:55:00,1.657,1.6573,1.6563,1.6569,4070699993.0
2007-06-29 12:00:00,1.6569,1.6572,1.6562,1.65655,7538700004.0
2007-06-29 12:05:00,1.65655,1.6567,1.6558,1.6564,7327199988.0
2007-06-29 12:10:00,1.6565,1.6569,1.65635,1.6569,2343999998.0
2007-06-29 12:15:00,1.6569,1.6572,1.6568,1.6569,4719299971.0
2007-06-29 12:20:00,1.6569,1.657,1.6563,1.6565,6430600029.0
2007-06-29 12:25:00,1.65635,1.6565,1.6558,1.6563,5019000016.0
2007-06-29 12:30:00,1.6562,1.6568,1.6561,1.6565,6230400020.0
2007-06-29 12:35:00,1.6565,1.6567,1.6561,1.6562,5186100015.0
2007-06-29 12:40:00,1.6563,1.6564,1.65556,1.6563,1685999995.0
2007-06-29 12:45:00,1.6563,1.6564,1.65615,1.6564,1005799997.0
2007-06-29 12:50:00,1.6564,1.6564,1.65615,1.65615,751199992.0
2007-06-29 12:55:00,1.6562,1.6562,1.6554,1.6554,3204299984.0
2007-06-29 13:00:00,1.6554,1.6565,1.655,1.656,5191400006.0
2007-06-29 13:05:00,1.656,1.6563,1.6558,1.65625,1094899996.0
2007-06-29 13:10:00,1.6563,1.6567,1.65575,1.6561,2934099988.0
2007-06-29 13:15:00,1.6561,1.6561,1.65565,1.65575,1703999998.0
2007-06-29 13:20:00,1.65575,1.6562,1.6556,1.6561,2722199985.0
2007-06-29 13:25:00,1.6561,1.6563,1.656,1.6561,979999998.0
2007-06-29 13:30:00,1.6561,1.6562,1.6558,1.6558,3600999931.0
2007-06-29 13:35:00,1.6558,1.6558,1.65555,1.65565,3574599983.0
2007-06-29 13:40:00,1.65565,1.6558,1.65555,1.6558,342000003.0
2007-06-29 13:45:00,1.6558,1.6558,1.65555,1.65555,2601900007.0
2007-06-29 13:50:00,1.65555,1.6557,1.6555,1.65565,1686099990.0
2007-06-29 13:55:00,1.6557,1.6557,1.65545,1.6555,2827599999.0
2007-06-29 14:00:00,1.6555,1.6555,1.65525,1.6554,2574999995.0
2007-06-29 14:05:00,1.6554,1.6556,1.6552,1.6552,5599199974.0
2007-06-29 14:10:00,1.6552,1.6556,1.65505,1.6553,3789900009.0
2007-06-29 14:15:00,1.6552,1.6554,1.6548,1.6551,6570899991.0
2007-06-29 14:20:00,1.6551,1.6552,1.65455,1.6552,4880100006.0
2007-06-29 14:25:00,1.6552,1.6555,1.6544,1.6545,5377800015.0
2007-06-29 14:30:00,1.6541,1.6554,1.6541,1.6554,5888199973.0
2007-06-29 14:35:00,1.6553,1.6554,1.65515,1.6553,6002899972.0
2007-06-29 14:40:00,1.6552,1.6553,1.6544,1.6553,5276499996.0
2007-06-29 14:45:00,1.6553,1.6554,1.655,1.6553,4607599999.0
2007-06-29 14:50:00,1.65535,1.6554,1.65455,1.65455,4960799982.0
2007-06-29 14:55:00,1.6546,1.65475,1.6544,1.6544,5994799955.0
2007-06-29 15:00:00,1.6544,1.6548,1.65395,1.6546,9010499994.0
2007-06-29 15:05:00,1.6546,1.6548,1.6543,1.6547,4815399994.0
2007-06-29 15:10:00,1.6547,1.6547,1.6542,1.6543,6352399979.0
2007-06-29 15:15:00,1.65435,1.6544,1.6542,1.6544,3843899998.0
2007-06-29 15:20:00,1.65435,1.6545,1.65415,1.6543,4607999973.0
2007-06-29 15:25:00,1.6542,1.6546,1.6542,1.6545,6822800015.0
2007-06-29 15:30:00,1.6545,1.6546,1.65425,1.6543,6331600023.0
2007-06-29 15:35:00,1.6543,1.6546,1.65415,1.65445,3630600001.0
2007-06-29 15:40:00,1.6545,1.6549,1.6544,1.6549,3037499982.0
2007-06-29 15:45:00,1.655,1.6553,1.6547,1.655,3757599995.0
2007-06-29 15:50:00,1.655,1.6551,1.6548,1.6551,2717899979.0
2007-06-29 15:55:00,1.65505,1.6553,1.65495,1.655,4515499981.0
2007-06-29 16:00:00,1.655,1.6551,1.6547,1.655,3631100029.0
2007-06-29 16:05:00,1.655,1.6551,1.65475,1.6549,2381550015.0
2007-06-29 16:10:00,1.6549,1.6551,1.65475,1.6549,4871100017.0
2007-06-29 16:15:00,1.6549,1.655,1.6545,1.6547,3651800018.0
2007-06-29 16:20:00,1.6547,1.6549,1.6546,1.6546,2763000018.0
2007-06-29 16:25:00,1.6546,1.6549,1.6545,1.65475,2442400024.0
2007-06-29 16:30:00,1.6548,1.6548,1.6545,1.6545,2867699991.0
2007-06-29 16:35:00,1.6545,1.6545,1.65425,1.65425,559500000.0
2007-06-29 16:40:00,1.6543,1.6545,1.65425,1.6545,4055800033.0
2007-06-29 16:45:00,1.6544,1.6548,1.6544,1.6547,3266899996.0
2007-06-29 16:50:00,1.6547,1.6552,1.65455,1.655,3668899998.0
2007-06-29 16:55:00,1.655,1.6552,1.65495,1.655,2785300004.0
2007-06-29 17:00:00,1.65505,1.6553,1.6549,1.6551,4135600016.0
2007-06-29 17:05:00,1.6551,1.6551,1.6543,1.6545,5205000010.0
2007-06-29 17:10:00,1.6545,1.6546,1.65435,1.6546,1971700009.0
2007-06-29 17:15:00,1.6546,1.6548,1.6545,1.6548,3383400020.0
2007-06-29 17:20:00,1.6548,1.6548,1.65455,1.6546,1729900016.0
2007-06-29 17:25:00,1.6546,1.6548,1.65455,1.6546,4980600054.0
2007-06-29 17:30:00,1.6546,1.6548,1.65435,1.65465,2181999993.0
2007-06-29 17:35:00,1.6547,1.6547,1.6543,1.6545,3924899965.0
2007-06-29 17:40:00,1.6545,1.6546,1.65435,1.6545,3308300004.0
2007-06-29 17:45:00,1.6547,1.655,1.6546,1.65495,1874399995.0
2007-06-29 17:50:00,1.65495,1.6551,1.6548,1.65505,3917399987.0
2007-06-29 17:55:00,1.6551,1.6551,1.65465,1.6547,4486499977.0
2007-06-29 18:00:00,1.6547,1.6549,1.6542,1.6546,5847599990.0
2007-06-29 18:05:00,1.65445,1.6548,1.65445,1.6547,9019699992.0
2007-06-29 18:10:00,1.6545,1.6551,1.6544,1.6544,7374200013.0
2007-06-29 18:15:00,1.6545,1.6545,1.65415,1.6542,3865300005.0
2007-06-29 18:20:00,1.6542,1.6543,1.6537,1.6538,4599000032.0
2007-06-29 18:25:00,1.6538,1.6538,1.6532,1.6532,5316499979.0
2007-06-29 18:30:00,1.6532,1.6537,1.65305,1.6534,7363499950.0
2007-06-29 18:35:00,1.6535,1.6537,1.6534,1.6534,6708399958.0
2007-06-29 18:40:00,1.6535,1.6536,1.65325,1.6536,5924299968.0
2007-06-29 18:45:00,1.6536,1.6538,1.6534,1.6537,2985799972.0
2007-06-29 18:50:00,1.6537,1.6539,1.65345,1.6535,5941799944.0
2007-06-29 18:55:00,1.6536,1.6541,1.6535,1.6537,8022599982.0
2007-06-29 19:00:00,1.6538,1.6544,1.6538,1.6543,8498200074.0
2007-06-29 19:05:00,1.6542,1.6543,1.65395,1.6542,2658299979.0
2007-06-29 19:10:00,1.65388,1.6542,1.65348,1.65385,3446299997.0
2007-06-29 19:15:00,1.65385,1.65385,1.6531,1.6535,2354900004.0
2007-06-29 19:20:00,1.6535,1.6535,1.65305,1.65305,1765400013.0
2007-06-29 19:25:00,1.6531,1.6536,1.65305,1.6534,4091799979.0
2007-06-29 19:30:00,1.65345,1.6536,1.6531,1.6532,4296399984.0
2007-06-29 19:35:00,1.65325,1.6537,1.65315,1.6537,2524899990.0
2007-06-29 19:40:00,1.6537,1.6537,1.653,1.6532,1703299991.0
2007-06-29 19:45:00,1.6532,1.6533,1.653,1.6531,1460099993.0
2007-06-29 19:50:00,1.6531,1.6533,1.65305,1.6533,2221999998.0
2007-06-29 19:55:00,1.6533,1.65355,1.6533,1.65345,1864900005.0
2007-06-29 20:00:00,1.65345,1.6536,1.6533,1.65345,1935699995.0
2007-06-29 20:05:00,1.65345,1.6536,1.6531,1.6532,3936599988.0
2007-06-29 20:10:00,1.6532,1.6534,1.6526,1.65285,5999199977.0
2007-06-29 20:15:00,1.6529,1.6532,1.65285,1.6531,3286699979.0
2007-06-29 20:20:00,1.6531,1.6533,1.65295,1.6531,2444899984.0
2007-06-29 20:25:00,1.653,1.6534,1.653,1.6533,3279500002.0
2007-06-29 20:30:00,1.65335,1.6534,1.65295,1.65325,2268999998.0
2007-06-29 20:35:00,1.65325,1.6538,1.6531,1.6537,3997499983.0
2007-06-29 20:40:00,1.6537,1.6538,1.65325,1.6537,4273699994.0
2007-06-29 20:45:00,1.6538,1.654,1.653,1.6537,4843400037.0
2007-06-29 20:50:00,1.6537,1.6538,1.65345,1.65345,1161399996.0
2007-06-29 20:55:00,1.6536,1.6538,1.65345,1.65365,6565100005.0
2007-06-29 21:00:00,1.6537,1.6538,1.65345,1.6535,5371500071.0
2007-06-29 21:05:00,1.6535,1.6537,1.6528,1.653,5395099979.0
2007-06-29 21:10:00,1.653,1.6533,1.6527,1.6528,3507599990.0
2007-06-29 21:15:00,1.6528,1.6529,1.6528,1.6529,916600012.0
2007-06-29 21:20:00,1.6529,1.6535,1.65275,1.6528,5118400002.0
2007-06-29 21:25:00,1.6529,1.6529,1.65233,1.6528,1220500009.0
2007-06-29 21:30:00,1.6528,1.653,1.6526,1.6529,1887800029.0
2007-06-29 21:35:00,1.6529,1.653,1.6527,1.653,3916800006.0
2007-06-29 21:40:00,1.653,1.6533,1.6529,1.6531,2920100000.0
2007-06-29 21:45:00,1.6531,1.6533,1.653,1.6532,1016099993.0
2007-06-29 21:50:00,1.6532,1.6534,1.6529,1.65315,6215899993.0
2007-06-29 21:55:00,1.65315,1.6532,1.6528,1.6531,4168899980.0
2007-06-29 22:00:00,1.6531,1.6533,1.65252,1.6533,542899999.0
2007-06-29 22:05:00,1.6533,1.6533,1.65282,1.65325,1426999996.0
2007-06-29 22:10:00,1.6533,1.6536,1.6531,1.6535,2524199996.0
2007-06-29 22:15:00,1.6535,1.6542,1.6534,1.65415,1113099998.0
2007-06-29 22:20:00,1.65415,1.6548,1.65405,1.6544,1744700000.0
2007-06-29 22:25:00,1.65435,1.6547,1.65435,1.6545,1090299999.0
2007-06-29 22:30:00,1.6545,1.6546,1.65361,1.6545,1503299992.0
2007-06-29 22:35:00,1.6545,1.6546,1.6543,1.6546,737099998.0
2007-06-29 22:40:00,1.6546,1.6546,1.6544,1.6545,685000000.0
2007-06-29 22:45:00,1.6545,1.6546,1.6544,1.6546,819999999.0
2007-06-29 22:50:00,1.6546,1.6548,1.6545,1.65465,674599997.0
2007-06-29 22:55:00,1.6547,1.65475,1.6539,1.654,1410300010.0
2007-07-01 23:00:00,1.65301,1.6533,1.65244,1.65263,2705500014.0
2007-07-01 23:05:00,1.65318,1.6534,1.6527,1.6532,727599997.0
2007-07-01 23:10:00,1.65303,1.65331,1.65268,1.65282,206199998.0
2007-07-01 23:15:00,1.6532,1.654,1.6529,1.6539,874499989.0
2007-07-01 23:20:00,1.65391,1.6541,1.65358,1.6541,323199999.0
2007-07-01 23:25:00,1.6539,1.6541,1.6533,1.6534,347200005.0
2007-07-01 23:30:00,1.6534,1.6536,1.6532,1.6535,1312299986.0
2007-07-01 23:35:00,1.6535,1.6538,1.65312,1.6536,717499985.0
2007-07-01 23:40:00,1.6535,1.6535,1.65315,1.6533,837199989.0
2007-07-01 23:45:00,1.6533,1.6533,1.65315,1.6532,679999986.0
2007-07-01 23:50:00,1.6532,1.6535,1.6532,1.6533,765599981.0
2007-07-01 23:55:00,1.6532,1.6533,1.6532,1.6533,335999997.0
2007-07-02 00:00:00,1.6533,1.6534,1.6533,1.6533,2160399999.0
2007-07-02 00:05:00,1.6533,1.6533,1.653,1.6532,2849600010.0
2007-07-02 00:10:00,1.6532,1.65325,1.65315,1.65325,1618099987.0
2007-07-02 00:15:00,1.6533,1.6535,1.6533,1.6534,1839800010.0
2007-07-02 00:20:00,1.6534,1.6536,1.6534,1.6534,563100007.0
2007-07-02 00:25:00,1.65345,1.6536,1.6533,1.65335,495999999.0
2007-07-02 00:30:00,1.65335,1.65345,1.6533,1.6533,564199996.0
2007-07-02 00:35:00,1.65335,1.65345,1.65285,1.65315,907299992.0
2007-07-02 00:40:00,1.65315,1.65315,1.6529,1.653,1849300007.0
2007-07-02 00:45:00,1.653,1.6535,1.6529,1.65325,1665900000.0
2007-07-02 00:50:00,1.6533,1.6537,1.65267,1.6537,3361999986.0
2007-07-02 00:55:00,1.6537,1.65376,1.65339,1.65355,1535199986.0
2007-07-02 01:00:00,1.65355,1.6537,1.65317,1.65317,2697799991.0
2007-07-02 01:05:00,1.6537,1.6539,1.6537,1.65385,929099998.0
2007-07-02 01:10:00,1.654,1.6544,1.65385,1.6541,828499994.0
2007-07-02 01:15:00,1.65391,1.6543,1.65369,1.65385,913799993.0
2007-07-02 01:20:00,1.654,1.65427,1.65349,1.65379,3739699956.0
2007-07-02 01:25:00,1.6542,1.65427,1.65369,1.65409,432400000.0
2007-07-02 01:30:00,1.65405,1.6542,1.65375,1.6542,202400000.0
2007-07-02 01:35:00,1.6542,1.6543,1.6541,1.65415,972299999.0
2007-07-02 01:40:00,1.65397,1.65425,1.6538,1.65385,1643600004.0
2007-07-02 01:45:00,1.6542,1.6543,1.65415,1.65415,708500002.0
2007-07-02 01:50:00,1.65415,1.65425,1.654,1.6541,1558299996.0
2007-07-02 01:55:00,1.6541,1.6542,1.65373,1.65405,2651300004.0
2007-07-02 02:00:00,1.6541,1.6541,1.65353,1.6541,2678000007.0
2007-07-02 02:05:00,1.6541,1.6542,1.65374,1.65415,1181599990.0
2007-07-02 02:10:00,1.6542,1.6543,1.65388,1.6542,1017300001.0
2007-07-02 02:15:00,1.6542,1.6543,1.65415,1.6542,1454999987.0
2007-07-02 02:20:00,1.6542,1.6542,1.65395,1.6541,778599984.0
2007-07-02 02:25:00,1.6541,1.6541,1.6538,1.6538,1880999970.0
2007-07-02 02:30:00,1.6538,1.6539,1.65365,1.6538,1856600006.0
2007-07-02 02:35:00,1.6538,1.6539,1.65365,1.6538,1776000014.0
2007-07-02 02:40:00,1.6538,1.654,1.6537,1.654,788999997.0
2007-07-02 02:45:00,1.654,1.654,1.6538,1.6538,905400003.0
2007-07-02 02:50:00,1.6538,1.6538,1.6536,1.6537,1455499981.0
2007-07-02 02:55:00,1.6537,1.6538,1.6536,1.65365,2177699988.0
2007-07-02 03:00:00,1.65365,1.6537,1.6534,1.6537,2244800002.0
2007-07-02 03:05:00,1.6537,1.6538,1.65365,1.65365,2494899971.0
2007-07-02 03:10:00,1.6537,1.6537,1.6536,1.6537,1035900004.0
2007-07-02 03:15:00,1.6537,1.6537,1.6533,1.6536,1349699994.0
2007-07-02 03:20:00,1.6536,1.6537,1.65332,1.6537,1076599988.0
2007-07-02 03:25:00,1.6537,1.6538,1.65312,1.6537,471400004.0
2007-07-02 03:30:00,1.6537,1.654,1.6537,1.6539,806199999.0
2007-07-02 03:35:00,1.6539,1.65405,1.6538,1.65405,947900005.0
2007-07-02 03:40:00,1.654,1.6543,1.65385,1.654,1987100002.0
2007-07-02 03:45:00,1.654,1.6541,1.65365,1.654,1537999996.0
2007-07-02 03:50:00,1.654,1.654,1.65349,1.6539,763500003.0
2007-07-02 03:55:00,1.65357,1.654,1.65337,1.6537,1887699997.0
2007-07-02 04:00:00,1.654,1.6541,1.65385,1.6541,1064000002.0
2007-07-02 04:05:00,1.6541,1.6542,1.65405,1.65405,1233600012.0
2007-07-02 04:10:00,1.65376,1.6542,1.65345,1.65375,1696699992.0
2007-07-02 04:15:00,1.654,1.654,1.6537,1.65385,3610299983.0
2007-07-02 04:20:00,1.65385,1.6539,1.6538,1.6539,2663700000.0
2007-07-02 04:25:00,1.6539,1.6539,1.65375,1.6538,1447199998.0
2007-07-02 04:30:00,1.6538,1.65425,1.65368,1.65396,1638999991.0
2007-07-02 04:35:00,1.6541,1.6543,1.65388,1.65398,974000005.0
2007-07-02 04:40:00,1.6541,1.6542,1.65372,1.6541,1231500000.0
2007-07-02 04:45:00,1.6541,1.6541,1.6537,1.6538,944599993.0
2007-07-02 04:50:00,1.6538,1.6542,1.6538,1.65405,1825099989.0
2007-07-02 04:55:00,1.6541,1.6541,1.65385,1.65385,1021700009.0
2007-07-02 05:00:00,1.65349,1.6539,1.65331,1.65358,352599998.0
2007-07-02 05:05:00,1.65348,1.6539,1.65347,1.65379,574699997.0
2007-07-02 05:10:00,1.65372,1.654,1.65337,1.65337,561600001.0
2007-07-02 05:15:00,1.654,1.65405,1.65337,1.6539,851399997.0
2007-07-02 05:20:00,1.6539,1.6542,1.65385,1.6541,876099998.0
2007-07-02 05:25:00,1.6536,1.65411,1.65359,1.65395,425200002.0
2007-07-02 05:30:00,1.65395,1.6542,1.65395,1.6542,700899986.0
2007-07-02 05:35:00,1.65405,1.6542,1.65359,1.65362,383999999.0
2007-07-02 05:40:00,1.6542,1.6542,1.6535,1.6541,1562999991.0
2007-07-02 05:45:00,1.65402,1.6541,1.65351,1.65392,395600004.0
2007-07-02 05:50:00,1.65352,1.6543,1.65348,1.6543,279399998.0
2007-07-02 05:55:00,1.65425,1.6544,1.6541,1.6541,1268699972.0
2007-07-02 06:00:00,1.6541,1.6542,1.65385,1.65385,1972699981.0
2007-07-02 06:05:00,1.6539,1.654,1.6537,1.65385,2556400002.0
2007-07-02 06:10:00,1.65385,1.6543,1.65385,1.6542,730700001.0
2007-07-02 06:15:00,1.65415,1.6543,1.6539,1.6541,1450000012.0
2007-07-02 06:20:00,1.6541,1.6541,1.6536,1.6538,1912099998.0
2007-07-02 06:25:00,1.6538,1.6538,1.65365,1.65365,1129000000.0
2007-07-02 06:30:00,1.6537,1.654,1.65346,1.65375,1562799992.0
2007-07-02 06:35:00,1.654,1.654,1.6538,1.654,1909599979.0
2007-07-02 06:40:00,1.654,1.654,1.6535,1.6537,1122299993.0
2007-07-02 06:45:00,1.6538,1.6539,1.65375,1.6538,1947799981.0
2007-07-02 06:50:00,1.6539,1.654,1.6538,1.654,1666600006.0
2007-07-02 06:55:00,1.654,1.6544,1.654,1.6543,2872899974.0
2007-07-02 07:00:00,1.6543,1.6545,1.6543,1.6544,1518299996.0
2007-07-02 07:05:00,1.6544,1.6544,1.65395,1.6543,961499988.0
2007-07-02 07:10:00,1.6543,1.6545,1.65392,1.6543,3335300012.0
2007-07-02 07:15:00,1.6541,1.6543,1.65358,1.6543,834300011.0
2007-07-02 07:20:00,1.6543,1.6545,1.65425,1.6543,2163299991.0
2007-07-02 07:25:00,1.6539,1.6544,1.65385,1.6543,1521200008.0
2007-07-02 07:30:00,1.6543,1.6544,1.65389,1.6543,3137899979.0
2007-07-02 07:35:00,1.6543,1.6543,1.654,1.6542,1888700000.0
2007-07-02 07:40:00,1.6542,1.6543,1.6541,1.6542,1864399991.0
2007-07-02 07:45:00,1.65398,1.6543,1.65365,1.6542,2683000009.0
2007-07-02 07:50:00,1.65392,1.6545,1.65387,1.6542,3376299984.0
2007-07-02 07:55:00,1.65415,1.6543,1.65359,1.6538,1111499991.0
2007-07-02 08:00:00,1.6537,1.65385,1.6533,1.6535,5970300001.0
2007-07-02 08:05:00,1.6535,1.6536,1.653,1.6531,1586499991.0
2007-07-02 08:10:00,1.65315,1.65335,1.65275,1.6528,2544800018.0
2007-07-02 08:15:00,1.6529,1.6531,1.6521,1.6529,6431800005.0
2007-07-02 08:20:00,1.65285,1.6529,1.6522,1.6525,5399299998.0
2007-07-02 08:25:00,1.65245,1.6525,1.65215,1.65245,4792800001.0
2007-07-02 08:30:00,1.65245,1.6527,1.65245,1.6526,2273099998.0
2007-07-02 08:35:00,1.6526,1.6528,1.6524,1.6526,1831100001.0
2007-07-02 08:40:00,1.6526,1.6529,1.6525,1.65265,3179400001.0
2007-07-02 08:45:00,1.65265,1.65275,1.65245,1.6526,2815200007.0
2007-07-02 08:50:00,1.6526,1.65275,1.6525,1.6525,3121599994.0
2007-07-02 08:55:00,1.6524,1.6528,1.6523,1.6526,6722299990.0
2007-07-02 09:00:00,1.6526,1.6526,1.65215,1.6524,3563100009.0
2007-07-02 09:05:00,1.6524,1.6525,1.6521,1.65245,1469199993.0
2007-07-02 09:10:00,1.65245,1.65245,1.652,1.6523,6606399981.0
2007-07-02 09:15:00,1.6522,1.6526,1.6522,1.6523,5558199968.0
2007-07-02 09:20:00,1.6524,1.6524,1.6522,1.6524,4276399990.0
2007-07-02 09:25:00,1.6524,1.6524,1.65215,1.6522,3570300007.0
2007-07-02 09:30:00,1.6522,1.6522,1.65105,1.6511,6591399995.0
2007-07-02 09:35:00,1.6511,1.6515,1.6504,1.6508,6684899988.0
2007-07-02 09:40:00,1.6508,1.6508,1.6499,1.65,6654299987.0
2007-07-02 09:45:00,1.6501,1.6503,1.6495,1.6503,3994300002.0
2007-07-02 09:50:00,1.6503,1.6503,1.6499,1.65,3011799979.0
2007-07-02 09:55:00,1.65,1.6501,1.64955,1.6498,4896999986.0
2007-07-02 10:00:00,1.6498,1.6499,1.6492,1.6495,2683200003.0
2007-07-02 10:05:00,1.6495,1.6498,1.64945,1.6495,4950199958.0
2007-07-02 10:10:00,1.6495,1.6498,1.6491,1.64915,4413499967.0
2007-07-02 10:15:00,1.64915,1.6494,1.6491,1.6494,3306400010.0
2007-07-02 10:20:00,1.6494,1.6495,1.64905,1.64915,2309999992.0
2007-07-02 10:25:00,1.6493,1.6495,1.6489,1.6491,4995100007.0
2007-07-02 10:30:00,1.6491,1.6493,1.6489,1.6492,2495700000.0
2007-07-02 10:35:00,1.6492,1.6493,1.649,1.6492,2667199993.0
2007-07-02 10:40:00,1.6492,1.6495,1.6491,1.6495,4718899983.0
2007-07-02 10:45:00,1.64945,1.6496,1.6491,1.6494,4339400007.0
2007-07-02 10:50:00,1.64935,1.6499,1.6493,1.6499,7307700010.0
2007-07-02 10:55:00,1.6499,1.65,1.64975,1.6498,1076599997.0
2007-07-02 11:00:00,1.6498,1.6498,1.6494,1.6496,2608699995.0
2007-07-02 11:05:00,1.6496,1.6497,1.64915,1.6492,2786789401.0
2007-07-02 11:10:00,1.6492,1.6494,1.64885,1.649,3295500008.0
2007-07-02 11:15:00,1.64905,1.64905,1.6483,1.6483,2728500007.0
2007-07-02 11:20:00,1.6483,1.6489,1.6483,1.64875,2181700007.0
2007-07-02 11:25:00,1.6487,1.6488,1.64855,1.64855,280700003.0
2007-07-02 11:30:00,1.64855,1.64855,1.6479,1.6481,3220100003.0
2007-07-02 11:35:00,1.6481,1.6484,1.64795,1.6481,2173800001.0
2007-07-02 11:40:00,1.6481,1.6482,1.6478,1.648,1825800010.0
2007-07-02 11:45:00,1.648,1.648,1.6477,1.648,6295000033.0
2007-07-02 11:50:00,1.648,1.6482,1.6478,1.6482,5065900004.0
2007-07-02 11:55:00,1.6482,1.6483,1.6478,1.64815,4660100012.0
2007-07-02 12:00:00,1.6482,1.6485,1.6481,1.6485,4547399990.0
2007-07-02 12:05:00,1.6484,1.6488,1.64835,1.6487,4524199966.0
2007-07-02 12:10:00,1.6487,1.6488,1.64845,1.6485,1943199989.0
2007-07-02 12:15:00,1.6485,1.6486,1.6484,1.6484,1808099994.0
2007-07-02 12:20:00,1.64835,1.6486,1.64835,1.6484,1704499991.0
2007-07-02 12:25:00,1.6484,1.6487,1.6484,1.6485,1794700004.0
2007-07-02 12:30:00,1.6485,1.64905,1.6485,1.649,2642999989.0
2007-07-02 12:35:00,1.649,1.6494,1.6488,1.6488,4245400010.0
2007-07-02 12:40:00,1.6488,1.6494,1.6488,1.6493,1689600014.0
2007-07-02 12:45:00,1.6492,1.6492,1.64848,1.6491,3332599995.0
2007-07-02 12:50:00,1.6491,1.6492,1.649,1.6492,3170700031.0
2007-07-02 12:55:00,1.6492,1.6493,1.64895,1.6491,4753499964.0
2007-07-02 13:00:00,1.6491,1.6492,1.6489,1.6491,4809499997.0
2007-07-02 13:05:00,1.6491,1.6492,1.649,1.6492,3307099997.0
2007-07-02 13:10:00,1.6492,1.65,1.6492,1.6498,8146900004.0
2007-07-02 13:15:00,1.6497,1.6501,1.64955,1.64955,4905200001.0
2007-07-02 13:20:00,1.6496,1.6498,1.6492,1.6495,4712300039.0
2007-07-02 13:25:00,1.6495,1.6496,1.64915,1.6492,4416099994.0
2007-07-02 13:30:00,1.6492,1.6493,1.64875,1.6489,7001199922.0
2007-07-02 13:35:00,1.6489,1.6491,1.64865,1.6489,6826899928.0
2007-07-02 13:40:00,1.6489,1.6491,1.6487,1.649,7010200069.0
2007-07-02 13:45:00,1.649,1.649,1.6485,1.6485,5355999979.0
2007-07-02 13:50:00,1.6485,1.6486,1.6481,1.6485,7223600026.0
2007-07-02 13:55:00,1.6485,1.6487,1.64835,1.64865,4127900007.0
2007-07-02 14:00:00,1.64865,1.649,1.6486,1.6489,4989700044.0
2007-07-02 14:05:00,1.649,1.649,1.6486,1.6486,4139599988.0
2007-07-02 14:10:00,1.64865,1.649,1.64845,1.64885,7042300006.0
2007-07-02 14:15:00,1.64885,1.6493,1.64885,1.6492,5843700049.0
2007-07-02 14:20:00,1.6491,1.6492,1.648,1.6482,5824000055.0
2007-07-02 14:25:00,1.6482,1.6482,1.6479,1.64795,3592900047.0
2007-07-02 14:30:00,1.64795,1.6482,1.64785,1.648,7068200022.0
2007-07-02 14:35:00,1.648,1.6481,1.6473,1.6477,7415899990.0
2007-07-02 14:40:00,1.6477,1.6478,1.64695,1.6472,6373700024.0
2007-07-02 14:45:00,1.64715,1.6473,1.6463,1.6466,4120399996.0
2007-07-02 14:50:00,1.6466,1.6472,1.6464,1.64715,2994700006.0
2007-07-02 14:55:00,1.6471,1.6472,1.64645,1.64655,3388300013.0
2007-07-02 15:00:00,1.64655,1.6467,1.6462,1.64635,4030100033.0
2007-07-02 15:05:00,1.64645,1.6465,1.6461,1.6464,2919999999.0
2007-07-02 15:10:00,1.6464,1.6473,1.64635,1.6471,6017900019.0
2007-07-02 15:15:00,1.6471,1.6476,1.64705,1.64755,4605500002.0
2007-07-02 15:20:00,1.64755,1.6478,1.64745,1.64755,6551799984.0
2007-07-02 15:25:00,1.64755,1.6478,1.6474,1.6475,3223600003.0
2007-07-02 15:30:00,1.6475,1.648,1.64745,1.6477,2948800006.0
2007-07-02 15:35:00,1.6477,1.6478,1.6474,1.6478,4447000001.0
2007-07-02 15:40:00,1.6478,1.6478,1.6474,1.64745,3564300010.0
2007-07-02 15:45:00,1.6475,1.6479,1.6475,1.6478,2824800020.0
2007-07-02 15:50:00,1.6478,1.6485,1.6478,1.6482,6142058641.0
2007-07-02 15:55:00,1.6482,1.6485,1.648,1.64835,4057100024.0
2007-07-02 16:00:00,1.6483,1.6485,1.648,1.6483,4792600046.0
2007-07-02 16:05:00,1.6483,1.6484,1.64815,1.6482,2204500009.0
2007-07-02 16:10:00,1.6482,1.6486,1.6481,1.6481,5690800046.0
2007-07-02 16:15:00,1.64805,1.6484,1.6479,1.6482,6260000006.0
2007-07-02 16:20:00,1.6483,1.6485,1.648,1.6484,8077699875.0
2007-07-02 16:25:00,1.6483,1.6486,1.6482,1.6484,7758599960.0
2007-07-02 16:30:00,1.6483,1.6491,1.6483,1.649,4359000001.0
2007-07-02 16:35:00,1.6491,1.6494,1.6489,1.6493,5303399964.0
2007-07-02 16:40:00,1.6494,1.6495,1.649,1.649,7244999980.0
2007-07-02 16:45:00,1.64905,1.6498,1.6489,1.64955,4797599983.0
2007-07-02 16:50:00,1.6496,1.6497,1.649,1.6495,8080799993.0
2007-07-02 16:55:00,1.6495,1.6508,1.6494,1.65075,6239699986.0
2007-07-02 17:00:00,1.6504,1.6505,1.6502,1.65035,4662599999.0
2007-07-02 17:05:00,1.65035,1.65035,1.65,1.6501,2200099983.0
2007-07-02 17:10:00,1.6499,1.6505,1.6499,1.6504,5467499945.0
2007-07-02 17:15:00,1.6505,1.65055,1.65,1.65025,6236699987.0
2007-07-02 17:20:00,1.65,1.6506,1.65,1.6506,2297800001.0
2007-07-02 17:25:00,1.6506,1.65065,1.6504,1.6506,5430699961.0
2007-07-02 17:30:00,1.6507,1.65105,1.6507,1.65085,5592699973.0
2007-07-02 17:35:00,1.6508,1.65105,1.65045,1.65055,6538799970.0
2007-07-02 17:40:00,1.6507,1.651,1.6506,1.6506,5413899952.0
2007-07-02 17:45:00,1.6506,1.6507,1.6505,1.6505,5948299966.0
2007-07-02 17:50:00,1.6505,1.6506,1.64972,1.6506,2027099966.0
2007-07-02 17:55:00,1.6506,1.6508,1.6505,1.6505,7093000000.0
2007-07-02 18:00:00,1.6505,1.6505,1.6502,1.65045,4121399964.0
2007-07-02 18:05:00,1.6504,1.6504,1.64995,1.65,3018499948.0
2007-07-02 18:10:00,1.65,1.6502,1.6496,1.64975,5410900031.0
2007-07-02 18:15:00,1.64975,1.65,1.6496,1.6498,5767300033.0
2007-07-02 18:20:00,1.6498,1.6501,1.6496,1.65,8838100015.0
2007-07-02 18:25:00,1.6501,1.6502,1.6494,1.6496,7844399997.0
2007-07-02 18:30:00,1.6496,1.64995,1.64935,1.6499,4872499979.0
2007-07-02 18:35:00,1.6498,1.6499,1.6496,1.6497,4228899936.0
2007-07-02 18:40:00,1.6496,1.6499,1.64919,1.6499,5289199990.0
2007-07-02 18:45:00,1.6499,1.6499,1.6496,1.6499,3227399997.0
2007-07-02 18:50:00,1.6499,1.6499,1.6493,1.6495,5379300004.0
2007-07-02 18:55:00,1.6495,1.64975,1.6493,1.64975,5329999976.0
2007-07-02 19:00:00,1.64975,1.6498,1.6496,1.64975,623600002.0
2007-07-02 19:05:00,1.64975,1.64975,1.64935,1.6494,2720899996.0
2007-07-02 19:10:00,1.6494,1.6495,1.6492,1.6493,1584300002.0
2007-07-02 19:15:00,1.6493,1.6494,1.64858,1.6493,1019099988.0
2007-07-02 19:20:00,1.6493,1.6493,1.649,1.64915,1075299995.0
2007-07-02 19:25:00,1.6492,1.64925,1.64854,1.649,3627299995.0
2007-07-02 19:30:00,1.649,1.6494,1.649,1.6492,2716800011.0
2007-07-02 19:35:00,1.6492,1.6494,1.6492,1.6493,1569799986.0
2007-07-02 19:40:00,1.6493,1.6494,1.6491,1.6491,1193200015.0
2007-07-02 19:45:00,1.64873,1.6495,1.64867,1.6495,2584399975.0
2007-07-02 19:50:00,1.6495,1.6499,1.64925,1.6498,2780799963.0
2007-07-02 19:55:00,1.64985,1.65,1.6498,1.6499,2013699969.0
2007-07-02 20:00:00,1.6499,1.6499,1.6495,1.6495,4136799976.0
2007-07-02 20:05:00,1.6495,1.6496,1.6494,1.6494,2605199985.0
2007-07-02 20:10:00,1.6494,1.6494,1.6491,1.6492,4326499981.0
2007-07-02 20:15:00,1.6492,1.6493,1.6491,1.6493,5702199892.0
2007-07-02 20:20:00,1.64892,1.64935,1.64892,1.6493,587800001.0
2007-07-02 20:25:00,1.6493,1.6496,1.64925,1.6496,1661200008.0
2007-07-02 20:30:00,1.6496,1.6496,1.649,1.6491,4401900007.0
2007-07-02 20:35:00,1.6491,1.6491,1.6487,1.6488,2610899968.0
2007-07-02 20:40:00,1.6488,1.6489,1.64865,1.6488,4057999948.0
2007-07-02 20:45:00,1.6488,1.6491,1.64875,1.6491,3718999982.0
2007-07-02 20:50:00,1.6491,1.6491,1.64875,1.6488,2547099975.0
2007-07-02 20:55:00,1.6488,1.6489,1.6487,1.6488,7671199963.0
2007-07-02 21:00:00,1.6488,1.6491,1.6487,1.6489,3518299994.0
2007-07-02 21:05:00,1.6489,1.6495,1.6488,1.6495,6263499954.0
2007-07-02 21:10:00,1.64945,1.6496,1.64925,1.6495,3083599983.0
2007-07-02 21:15:00,1.6495,1.6497,1.6493,1.6493,2531200001.0
2007-07-02 21:20:00,1.6494,1.6494,1.64935,1.6494,865199989.0
2007-07-02 21:25:00,1.64935,1.6494,1.64905,1.64925,1507300000.0
2007-07-02 21:30:00,1.64925,1.64925,1.6489,1.6491,5696199979.0
2007-07-02 21:35:00,1.6491,1.6493,1.64895,1.649,2319899988.0
2007-07-02 21:40:00,1.64855,1.6492,1.64855,1.6492,2003299991.0
2007-07-02 21:45:00,1.6492,1.6493,1.649,1.6491,3000499982.0
2007-07-02 21:50:00,1.6491,1.6491,1.649,1.649,894599996.0
2007-07-02 21:55:00,1.64895,1.6491,1.64895,1.6491,1237899994.0
2007-07-02 22:00:00,1.6491,1.6492,1.64905,1.6492,2009899996.0
2007-07-02 22:05:00,1.6492,1.6492,1.64861,1.6489,759600003.0
2007-07-02 22:10:00,1.6492,1.6496,1.64911,1.64932,1201200014.0
2007-07-02 22:15:00,1.6496,1.6497,1.64896,1.6496,659000001.0
2007-07-02 22:20:00,1.6496,1.6496,1.64935,1.6496,638200003.0
2007-07-02 22:25:00,1.6496,1.6498,1.64945,1.6496,2482499998.0
2007-07-02 22:30:00,1.64911,1.6496,1.64906,1.6496,578399997.0
2007-07-02 22:35:00,1.6496,1.6498,1.64955,1.6497,2277399999.0
2007-07-02 22:40:00,1.6498,1.6498,1.6494,1.64955,1878799994.0
2007-07-02 22:45:00,1.6496,1.6496,1.64895,1.64906,1109300004.0
2007-07-02 22:50:00,1.6496,1.6496,1.6495,1.6496,584399988.0
2007-07-02 22:55:00,1.64908,1.6498,1.64899,1.6493,1793499979.0
2007-07-02 23:00:00,1.6493,1.6496,1.6492,1.6493,1691999982.0
2007-07-02 23:05:00,1.6493,1.6495,1.6493,1.6495,1065000014.0
2007-07-02 23:10:00,1.64905,1.6496,1.64892,1.64912,2128800007.0
2007-07-02 23:15:00,1.6496,1.6496,1.6493,1.6494,1211400002.0
2007-07-02 23:20:00,1.6495,1.6498,1.6495,1.6497,1022499996.0
2007-07-02 23:25:00,1.6497,1.6497,1.64913,1.6496,930199999.0
2007-07-02 23:30:00,1.6496,1.6496,1.64893,1.6495,567300000.0
2007-07-02 23:35:00,1.6496,1.6498,1.64894,1.6497,1393599998.0
2007-07-02 23:40:00,1.6497,1.6498,1.6496,1.6498,739599997.0
2007-07-02 23:45:00,1.6497,1.6499,1.6496,1.64965,2447299964.0
2007-07-02 23:50:00,1.64965,1.6497,1.6495,1.6496,1338899988.0
2007-07-02 23:55:00,1.64955,1.6496,1.649,1.6491,4457799990.0
2007-07-03 00:00:00,1.6491,1.6491,1.6485,1.6488,5120699994.0
2007-07-03 00:05:00,1.6488,1.649,1.6488,1.64885,1894099963.0
2007-07-03 00:10:00,1.64885,1.6489,1.64829,1.6489,2445299995.0
2007-07-03 00:15:00,1.6489,1.6489,1.6487,1.64875,2576199983.0
2007-07-03 00:20:00,1.6488,1.6488,1.64855,1.6487,1300999989.0
2007-07-03 00:25:00,1.64865,1.6487,1.64834,1.6487,1696000001.0
2007-07-03 00:30:00,1.6487,1.6488,1.6487,1.64875,1693999991.0
2007-07-03 00:35:00,1.6488,1.6492,1.64858,1.64915,2280899985.0
2007-07-03 00:40:00,1.64915,1.6492,1.6489,1.649,535699995.0
2007-07-03 00:45:00,1.649,1.6491,1.64855,1.64893,601900001.0
2007-07-03 00:50:00,1.649,1.64905,1.64821,1.64905,3258499986.0
2007-07-03 00:55:00,1.64895,1.6491,1.64895,1.649,615000002.0
2007-07-03 01:00:00,1.649,1.649,1.64865,1.649,3529100008.0
2007-07-03 01:05:00,1.649,1.6491,1.6487,1.6487,2647900008.0
2007-07-03 01:10:00,1.6487,1.6487,1.6486,1.6486,3352399998.0
2007-07-03 01:15:00,1.64865,1.6488,1.6486,1.6487,796799999.0
2007-07-03 01:20:00,1.6487,1.649,1.64824,1.64895,637000008.0
2007-07-03 01:25:00,1.64895,1.649,1.6489,1.649,1176999987.0
2007-07-03 01:30:00,1.649,1.649,1.64875,1.64875,2406900017.0
2007-07-03 01:35:00,1.6488,1.6488,1.64875,1.64875,1346900007.0
2007-07-03 01:40:00,1.64823,1.6489,1.64817,1.64885,588500000.0
2007-07-03 01:45:00,1.64885,1.6489,1.64822,1.6488,1474599998.0
2007-07-03 01:50:00,1.6488,1.6488,1.64814,1.64821,1425600006.0
2007-07-03 01:55:00,1.6486,1.64885,1.6486,1.6488,1001800002.0
2007-07-03 02:00:00,1.6488,1.649,1.6486,1.64865,2860700011.0
2007-07-03 02:05:00,1.6487,1.6488,1.6486,1.6486,1219600011.0
2007-07-03 02:10:00,1.6486,1.6487,1.6486,1.6486,1539999995.0
2007-07-03 02:15:00,1.6486,1.6487,1.6486,1.6486,889299990.0
2007-07-03 02:20:00,1.6486,1.64865,1.64845,1.6485,1965399997.0
2007-07-03 02:25:00,1.6485,1.6486,1.6483,1.6484,791400001.0
2007-07-03 02:30:00,1.6484,1.6485,1.6483,1.6484,882200001.0
2007-07-03 02:35:00,1.6484,1.64845,1.64825,1.64835,1574299996.0
2007-07-03 02:40:00,1.64835,1.6487,1.6483,1.6486,1913800006.0
2007-07-03 02:45:00,1.6486,1.6487,1.6484,1.6485,2424499984.0
2007-07-03 02:50:00,1.64845,1.6486,1.64825,1.6485,2504999985.0
2007-07-03 02:55:00,1.6485,1.6486,1.6484,1.6486,3583099986.0
2007-07-03 03:00:00,1.6486,1.6487,1.64855,1.6487,3879600025.0
2007-07-03 03:05:00,1.6487,1.6491,1.6487,1.6488,3641199983.0
2007-07-03 03:10:00,1.6488,1.6491,1.6488,1.6491,1030399982.0
2007-07-03 03:15:00,1.6491,1.6499,1.64905,1.64935,5244299987.0
2007-07-03 03:20:00,1.6494,1.6495,1.64879,1.64916,1915499991.0
2007-07-03 03:25:00,1.6493,1.6496,1.64925,1.64945,3181200009.0
2007-07-03 03:30:00,1.64945,1.6495,1.6491,1.6492,5283000010.0
2007-07-03 03:35:00,1.6492,1.6494,1.6488,1.64885,4019200043.0
2007-07-03 03:40:00,1.6489,1.6489,1.6486,1.64865,3114200008.0
2007-07-03 03:45:00,1.6487,1.6488,1.64838,1.6487,2804399995.0
2007-07-03 03:50:00,1.64875,1.6489,1.6487,1.6488,3563200023.0
2007-07-03 03:55:00,1.6489,1.6491,1.6487,1.64885,3507300004.0
2007-07-03 04:00:00,1.6489,1.649,1.6484,1.64845,5234000031.0
2007-07-03 04:05:00,1.6485,1.6487,1.6482,1.6487,3183500012.0
2007-07-03 04:10:00,1.6487,1.64915,1.6486,1.6487,3411999984.0
2007-07-03 04:15:00,1.6487,1.6488,1.6487,1.6488,863699997.0
2007-07-03 04:20:00,1.6488,1.6492,1.6488,1.649,2287500004.0
2007-07-03 04:25:00,1.64905,1.64905,1.64895,1.649,243899999.0
2007-07-03 04:30:00,1.64825,1.64935,1.64817,1.6493,3569799981.0
2007-07-03 04:35:00,1.6493,1.6497,1.6491,1.64955,4618999999.0
2007-07-03 04:40:00,1.6496,1.6497,1.6495,1.6497,1344099995.0
2007-07-03 04:45:00,1.6497,1.6497,1.6495,1.6495,2304500006.0
2007-07-03 04:50:00,1.6495,1.6496,1.64901,1.6496,1074800018.0
2007-07-03 04:55:00,1.6496,1.6498,1.64896,1.6496,3082200004.0
2007-07-03 05:00:00,1.6497,1.6498,1.64931,1.6498,2848400001.0
2007-07-03 05:05:00,1.6497,1.6499,1.6497,1.6499,2806900006.0
2007-07-03 05:10:00,1.6499,1.65,1.6498,1.6498,621500004.0
2007-07-03 05:15:00,1.6498,1.6498,1.6491,1.64927,248300002.0
2007-07-03 05:20:00,1.64916,1.6498,1.64916,1.6498,1115999988.0
2007-07-03 05:25:00,1.64975,1.64975,1.64935,1.64965,786600004.0
2007-07-03 05:30:00,1.6497,1.6498,1.64965,1.64965,1626500002.0
2007-07-03 05:35:00,1.6497,1.6498,1.6497,1.64975,1581299984.0
2007-07-03 05:40:00,1.6498,1.6498,1.64915,1.64963,1422900014.0
2007-07-03 05:45:00,1.6498,1.65,1.64933,1.64961,1107100005.0
2007-07-03 05:50:00,1.6498,1.64985,1.6495,1.6498,3973600009.0
2007-07-03 05:55:00,1.6498,1.6498,1.64945,1.6496,2105000001.0
2007-07-03 06:00:00,1.6496,1.6496,1.649,1.6495,403099996.0
2007-07-03 06:05:00,1.6496,1.6497,1.6495,1.6496,431199994.0
2007-07-03 06:10:00,1.6496,1.6497,1.64909,1.64927,1503599999.0
2007-07-03 06:15:00,1.6495,1.6495,1.64883,1.64925,992899989.0
2007-07-03 06:20:00,1.6495,1.6495,1.64925,1.6494,2073200018.0
2007-07-03 06:25:00,1.6494,1.6496,1.6493,1.6495,1470099979.0
2007-07-03 06:30:00,1.6495,1.6496,1.6494,1.6494,1895799985.0
2007-07-03 06:35:00,1.6494,1.6498,1.64901,1.6498,2037799992.0
2007-07-03 06:40:00,1.6498,1.6498,1.64975,1.64975,1975999989.0
2007-07-03 06:45:00,1.64952,1.6499,1.6492,1.64955,1691500029.0
2007-07-03 06:50:00,1.64955,1.6499,1.64927,1.6499,192000000.0
2007-07-03 06:55:00,1.6495,1.6501,1.64895,1.6501,1617199998.0
2007-07-03 07:00:00,1.65005,1.6501,1.64995,1.65,3412399992.0
2007-07-03 07:05:00,1.65,1.6503,1.64995,1.6503,4773500006.0
2007-07-03 07:10:00,1.6503,1.6505,1.6503,1.6505,2592399981.0
2007-07-03 07:15:00,1.6505,1.6508,1.65035,1.6507,3869900009.0
2007-07-03 07:20:00,1.6507,1.6508,1.65013,1.6504,1405100006.0
2007-07-03 07:25:00,1.6507,1.6507,1.65055,1.65065,515899998.0
2007-07-03 07:30:00,1.6507,1.6507,1.6505,1.6506,441800000.0
2007-07-03 07:35:00,1.6506,1.6506,1.65045,1.6506,1932900006.0
2007-07-03 07:40:00,1.6506,1.6506,1.6502,1.6502,1361800009.0
2007-07-03 07:45:00,1.6504,1.6524,1.6504,1.6521,7385999951.0
2007-07-03 07:50:00,1.6521,1.6525,1.65195,1.6524,3523100035.0
2007-07-03 07:55:00,1.6524,1.6525,1.6519,1.6519,4600100017.0
2007-07-03 08:00:00,1.6519,1.65215,1.6519,1.652,5005000043.0
2007-07-03 08:05:00,1.65195,1.6521,1.6518,1.65195,5472000037.0
2007-07-03 08:10:00,1.65185,1.652,1.6517,1.65195,4391799996.0
2007-07-03 08:15:00,1.65195,1.6521,1.65155,1.6517,4012400018.0
2007-07-03 08:20:00,1.6517,1.6518,1.65145,1.6517,3867199995.0
2007-07-03 08:25:00,1.6517,1.6521,1.6516,1.652,3652499986.0
2007-07-03 08:30:00,1.65195,1.6523,1.65155,1.6517,5679400002.0
2007-07-03 08:35:00,1.6517,1.6517,1.6514,1.6517,6070200005.0
2007-07-03 08:40:00,1.65165,1.65175,1.65155,1.6516,2425000011.0
2007-07-03 08:45:00,1.6516,1.65175,1.65145,1.6517,3511100044.0
2007-07-03 08:50:00,1.6516,1.6517,1.65145,1.6516,2608899980.0
2007-07-03 08:55:00,1.6516,1.6518,1.6515,1.6516,2324200002.0
2007-07-03 09:00:00,1.6516,1.6519,1.6516,1.6517,4546800011.0
2007-07-03 09:05:00,1.6517,1.6519,1.65155,1.6519,3883800016.0
2007-07-03 09:10:00,1.6518,1.6529,1.6518,1.6529,5728999995.0
2007-07-03 09:15:00,1.6529,1.6539,1.6529,1.6537,6950599992.0
2007-07-03 09:20:00,1.6537,1.654,1.6531,1.65325,3838299975.0
2007-07-03 09:25:00,1.6533,1.65335,1.65295,1.6531,2930699993.0
2007-07-03 09:30:00,1.6531,1.6535,1.6528,1.6534,5340499987.0
2007-07-03 09:35:00,1.65335,1.6537,1.6533,1.65365,3760199992.0
2007-07-03 09:40:00,1.6536,1.6537,1.6534,1.6535,4403499989.0
2007-07-03 09:45:00,1.6535,1.6535,1.65325,1.6534,2630200001.0
2007-07-03 09:50:00,1.65335,1.6536,1.65315,1.6533,3956199992.0
2007-07-03 09:55:00,1.6533,1.6534,1.6532,1.6532,3546600012.0
2007-07-03 10:00:00,1.6533,1.6535,1.6531,1.6533,4822699989.0
2007-07-03 10:05:00,1.6533,1.6534,1.6531,1.6534,4103699990.0
2007-07-03 10:10:00,1.6534,1.6534,1.65315,1.6533,2902699992.0
2007-07-03 10:15:00,1.6533,1.6536,1.6533,1.6536,3204699982.0
2007-07-03 10:20:00,1.6537,1.6542,1.6535,1.6536,3947099985.0
2007-07-03 10:25:00,1.6536,1.6538,1.6536,1.6537,350200000.0
2007-07-03 10:30:00,1.65365,1.654,1.65365,1.654,1992300000.0
2007-07-03 10:35:00,1.654,1.6544,1.6539,1.6541,2468400016.0
2007-07-03 10:40:00,1.6541,1.6544,1.654,1.65425,1633500012.0
2007-07-03 10:45:00,1.6543,1.6544,1.65415,1.6543,2122599994.0
2007-07-03 10:50:00,1.6543,1.6543,1.654,1.65405,2613999990.0
2007-07-03 10:55:00,1.6541,1.6541,1.65355,1.6538,3623400006.0
2007-07-03 11:00:00,1.6538,1.6539,1.65365,1.65375,2308100009.0
2007-07-03 11:05:00,1.6538,1.6541,1.6538,1.6539,2550800016.0
2007-07-03 11:10:00,1.6539,1.6541,1.6538,1.6541,920599997.0
2007-07-03 11:15:00,1.6541,1.6542,1.654,1.65405,4529999991.0
2007-07-03 11:20:00,1.6541,1.6541,1.6539,1.6541,2516199984.0
2007-07-03 11:25:00,1.6541,1.6543,1.654,1.6542,1398999994.0
2007-07-03 11:30:00,1.6542,1.6547,1.6542,1.65435,3006299990.0
2007-07-03 11:35:00,1.6543,1.65445,1.65425,1.65445,957600000.0
2007-07-03 11:40:00,1.6544,1.6547,1.65435,1.65465,809300001.0
2007-07-03 11:45:00,1.6547,1.6548,1.6542,1.6544,3601399990.0
2007-07-03 11:50:00,1.6544,1.6544,1.65415,1.65425,1550500000.0
2007-07-03 11:55:00,1.65415,1.6543,1.654,1.6541,4335800023.0
2007-07-03 12:00:00,1.6541,1.6546,1.65405,1.6545,3751699996.0
2007-07-03 12:05:00,1.6545,1.6547,1.65445,1.6547,2088499991.0
2007-07-03 12:10:00,1.6547,1.6547,1.6544,1.6546,3589599971.0
2007-07-03 12:15:00,1.6546,1.655,1.65445,1.65495,2488099988.0
2007-07-03 12:20:00,1.6548,1.6548,1.65445,1.6545,2185600013.0
2007-07-03 12:25:00,1.6545,1.6545,1.6542,1.6543,1039199993.0
2007-07-03 12:30:00,1.6543,1.6543,1.65405,1.6542,3732999997.0
2007-07-03 12:35:00,1.6542,1.6544,1.6537,1.65435,5381899997.0
2007-07-03 12:40:00,1.65435,1.6546,1.6543,1.6543,2672400018.0
2007-07-03 12:45:00,1.6543,1.6544,1.6541,1.6544,1231099996.0
2007-07-03 12:50:00,1.65435,1.6544,1.6541,1.65415,4177199978.0
2007-07-03 12:55:00,1.6541,1.6544,1.654,1.6544,6295100037.0
2007-07-03 13:00:00,1.6543,1.6544,1.65415,1.6542,6114699977.0
2007-07-03 13:05:00,1.6542,1.6547,1.65415,1.6546,4563700047.0
2007-07-03 13:10:00,1.6546,1.6549,1.65455,1.65475,1720399993.0
2007-07-03 13:15:00,1.6548,1.6557,1.65465,1.6555,6257500033.0
2007-07-03 13:20:00,1.6555,1.6556,1.65525,1.6555,3102000003.0
2007-07-03 13:25:00,1.6555,1.6555,1.6553,1.6553,3783100015.0
2007-07-03 13:30:00,1.6553,1.65565,1.6552,1.6553,3892999995.0
2007-07-03 13:35:00,1.6553,1.6557,1.65525,1.6556,3131899975.0
2007-07-03 13:40:00,1.65555,1.6556,1.6551,1.6551,1977100001.0
2007-07-03 13:45:00,1.655,1.6552,1.6547,1.655,3228500008.0
2007-07-03 13:50:00,1.655,1.6551,1.6546,1.65465,3226900015.0
2007-07-03 13:55:00,1.65465,1.6547,1.6545,1.65465,2558699992.0
2007-07-03 14:00:00,1.6547,1.6548,1.65465,1.6547,1652799999.0
2007-07-03 14:05:00,1.6547,1.6548,1.65465,1.6547,1387499991.0
2007-07-03 14:10:00,1.6547,1.655,1.6546,1.65495,3750300011.0
2007-07-03 14:15:00,1.65495,1.65495,1.65465,1.6549,2488100029.0
2007-07-03 14:20:00,1.6549,1.6553,1.65475,1.65495,5406700000.0
2007-07-03 14:25:00,1.655,1.655,1.6543,1.6546,4589100002.0
2007-07-03 14:30:00,1.65455,1.655,1.6545,1.655,5314699980.0
2007-07-03 14:35:00,1.65495,1.655,1.65445,1.6545,3972299998.0
2007-07-03 14:40:00,1.6545,1.6547,1.65415,1.65445,5681399997.0
2007-07-03 14:45:00,1.65445,1.6547,1.6541,1.6545,6297900011.0
2007-07-03 14:50:00,1.6545,1.6545,1.6542,1.65425,3002899996.0
2007-07-03 14:55:00,1.6543,1.6545,1.6542,1.6543,3938099995.0
2007-07-03 15:00:00,1.6543,1.6546,1.6543,1.65455,1019900003.0
2007-07-03 15:05:00,1.65455,1.6546,1.6542,1.65425,3903400001.0
2007-07-03 15:10:00,1.65425,1.6547,1.65425,1.6546,4591599995.0
2007-07-03 15:15:00,1.6547,1.6547,1.65455,1.6547,4791499966.0
2007-07-03 15:20:00,1.65465,1.6547,1.6542,1.6543,2987899988.0
2007-07-03 15:25:00,1.65455,1.6548,1.65455,1.6547,1999199984.0
2007-07-03 15:30:00,1.6543,1.65465,1.6541,1.6546,5172599995.0
2007-07-03 15:35:00,1.6546,1.6546,1.654,1.6543,5517900000.0
2007-07-03 15:40:00,1.6543,1.6544,1.6539,1.65415,2993099983.0
2007-07-03 15:45:00,1.6542,1.6542,1.6538,1.6539,4406699977.0
2007-07-03 15:50:00,1.6539,1.6541,1.65375,1.6541,6455299960.0
2007-07-03 15:55:00,1.65405,1.6541,1.6535,1.6536,9346899979.0
2007-07-03 16:00:00,1.6538,1.6542,1.65355,1.6538,7063799992.0
2007-07-03 16:05:00,1.6536,1.6538,1.6533,1.6535,5357299995.0
2007-07-03 16:10:00,1.6534,1.6541,1.6534,1.6541,6042400019.0
2007-07-03 16:15:00,1.6537,1.6543,1.6537,1.6542,7010999976.0
2007-07-03 16:20:00,1.6542,1.6543,1.654,1.6541,2825399983.0
2007-07-03 16:25:00,1.6541,1.6542,1.6538,1.6538,3267800004.0
2007-07-03 16:30:00,1.65405,1.6542,1.6539,1.654,2813400017.0
2007-07-03 16:35:00,1.654,1.654,1.6533,1.6536,5296299968.0
2007-07-03 16:40:00,1.6536,1.6538,1.65355,1.6536,5057300005.0
2007-07-03 16:45:00,1.6536,1.6543,1.65355,1.6542,9630699956.0
2007-07-03 16:50:00,1.654,1.65495,1.6538,1.65495,6228999988.0
2007-07-03 16:55:00,1.655,1.655,1.6543,1.6543,5868699946.0
2007-07-03 17:00:00,1.6544,1.6545,1.65405,1.6541,4501800025.0
2007-07-03 17:05:00,1.6542,1.6546,1.6541,1.6542,5517799999.0
2007-07-03 17:10:00,1.6542,1.6545,1.6541,1.6542,5543899987.0
2007-07-03 17:15:00,1.654,1.65495,1.6539,1.6549,4384100013.0
2007-07-03 17:20:00,1.6549,1.6549,1.6545,1.6545,5112199996.0
2007-07-03 17:25:00,1.6545,1.6546,1.65435,1.65445,2220799995.0
2007-07-03 17:30:00,1.6545,1.6546,1.65435,1.6544,3391999997.0
2007-07-03 17:35:00,1.6544,1.6545,1.6542,1.6543,409499994.0
2007-07-03 17:40:00,1.6543,1.6544,1.6542,1.6543,1237700001.0
2007-07-03 17:45:00,1.6543,1.6545,1.6541,1.6542,2902299970.0
2007-07-03 17:50:00,1.65415,1.6544,1.65415,1.65425,2225999994.0
2007-07-03 17:55:00,1.65425,1.6544,1.65364,1.6544,2425100011.0
2007-07-03 18:00:00,1.6544,1.6546,1.6543,1.6545,1666700000.0
2007-07-03 18:05:00,1.6545,1.6546,1.6543,1.6544,2560600009.0
2007-07-03 18:10:00,1.6545,1.65465,1.654,1.6545,6664200007.0
2007-07-03 18:15:00,1.6545,1.6546,1.65435,1.65435,3272699995.0
2007-07-03 18:20:00,1.65435,1.655,1.65435,1.6549,3501300001.0
2007-07-03 18:25:00,1.655,1.655,1.65465,1.6549,4969899986.0
2007-07-03 18:30:00,1.6549,1.65505,1.6548,1.65495,4244999993.0
2007-07-03 18:35:00,1.655,1.6551,1.65485,1.6549,4354999988.0
2007-07-03 18:40:00,1.6549,1.6551,1.6548,1.655,4731799985.0
2007-07-03 18:45:00,1.65505,1.6551,1.65465,1.6547,4316500004.0
2007-07-03 18:50:00,1.6547,1.6547,1.65432,1.6544,2801500020.0
2007-07-03 18:55:00,1.6546,1.6547,1.6542,1.6542,2804700014.0
2007-07-03 19:00:00,1.6539,1.6544,1.6537,1.6543,5588900015.0
2007-07-03 19:05:00,1.6543,1.6544,1.65425,1.6544,3015999990.0
2007-07-03 19:10:00,1.6544,1.6544,1.65369,1.6543,5598700026.0
2007-07-03 19:15:00,1.6543,1.6546,1.65425,1.6544,3265400004.0
2007-07-03 19:20:00,1.6545,1.6546,1.65425,1.6543,1203599988.0
2007-07-03 19:25:00,1.6543,1.6545,1.65425,1.6545,3345800012.0
2007-07-03 19:30:00,1.6545,1.6545,1.65349,1.65435,1574499984.0
2007-07-03 19:35:00,1.65435,1.6546,1.65435,1.6545,2862700003.0
2007-07-03 19:40:00,1.6545,1.65455,1.65388,1.6544,2669599997.0
2007-07-03 19:45:00,1.6544,1.6545,1.6543,1.6544,3410400013.0
2007-07-03 19:50:00,1.6544,1.6545,1.65405,1.6541,1852699998.0
2007-07-03 19:55:00,1.65405,1.6541,1.65354,1.654,4400199988.0
2007-07-03 20:00:00,1.654,1.6541,1.65395,1.654,975299998.0
2007-07-03 20:05:00,1.654,1.654,1.65375,1.6538,712699999.0
2007-07-03 20:10:00,1.6538,1.6541,1.65375,1.6539,2713400000.0
2007-07-03 20:15:00,1.65395,1.654,1.6538,1.6539,2721300004.0
2007-07-03 20:20:00,1.6539,1.6543,1.6539,1.654,3634800013.0
2007-07-03 20:25:00,1.654,1.6541,1.6539,1.6539,2046499997.0
2007-07-03 20:30:00,1.6539,1.654,1.65375,1.65395,1654900002.0
2007-07-03 20:35:00,1.654,1.6543,1.65347,1.65347,2582900009.0
2007-07-03 20:40:00,1.6539,1.6542,1.6539,1.65405,859100007.0
2007-07-03 20:45:00,1.65405,1.6542,1.6539,1.6542,4110100029.0
2007-07-03 20:50:00,1.6542,1.6543,1.6541,1.6542,1861200003.0
2007-07-03 20:55:00,1.6541,1.6542,1.65375,1.6542,2655600005.0
2007-07-03 21:00:00,1.6542,1.6542,1.65395,1.6541,518000002.0
2007-07-03 21:05:00,1.6541,1.6541,1.65365,1.654,681800007.0
2007-07-03 21:10:00,1.6541,1.6548,1.6535,1.65465,1528899995.0
2007-07-03 21:15:00,1.6547,1.6548,1.65465,1.6547,83200000.0
2007-07-03 21:20:00,1.6547,1.6549,1.65396,1.6548,1879599997.0
2007-07-03 21:25:00,1.65468,1.6549,1.65424,1.6548,1980799979.0
2007-07-03 21:30:00,1.6549,1.6549,1.65457,1.65457,724500000.0
2007-07-03 21:35:00,1.6549,1.655,1.65408,1.6549,1206000014.0
2007-07-03 21:40:00,1.6549,1.655,1.65448,1.655,728899992.0
2007-07-03 21:45:00,1.65479,1.6551,1.65458,1.655,948499992.0
2007-07-03 21:50:00,1.655,1.655,1.65467,1.655,469500000.0
2007-07-03 21:55:00,1.655,1.655,1.6548,1.65485,1969700023.0
2007-07-03 22:00:00,1.65485,1.6549,1.6545,1.6546,1097499996.0
2007-07-03 22:05:00,1.6546,1.6548,1.65433,1.65433,384700001.0
2007-07-03 22:10:00,1.6548,1.655,1.6542,1.655,420700001.0
2007-07-03 22:15:00,1.655,1.6551,1.65471,1.65495,722200000.0
2007-07-03 22:20:00,1.655,1.6551,1.65465,1.655,1330299972.0
2007-07-03 22:25:00,1.655,1.655,1.65415,1.65445,1238100001.0
2007-07-03 22:30:00,1.65478,1.655,1.65413,1.65441,881100007.0
2007-07-03 22:35:00,1.6548,1.6548,1.65418,1.6548,648499990.0
2007-07-03 22:40:00,1.6548,1.655,1.65432,1.65478,183000000.0
2007-07-03 22:45:00,1.655,1.655,1.65433,1.6545,379899999.0
2007-07-03 22:50:00,1.6545,1.65453,1.65427,1.6545,555799992.0
2007-07-03 22:55:00,1.6545,1.6546,1.6544,1.6545,664499993.0
2007-07-03 23:00:00,1.6545,1.6547,1.6544,1.6546,1405900002.0
2007-07-03 23:05:00,1.6546,1.6548,1.6545,1.6547,465300002.0
2007-07-03 23:10:00,1.6547,1.6547,1.6542,1.65422,2214000006.0
2007-07-03 23:15:00,1.6545,1.6546,1.6545,1.6546,673799998.0
2007-07-03 23:20:00,1.6546,1.6546,1.65345,1.65385,1689900010.0
2007-07-03 23:25:00,1.6545,1.6545,1.65383,1.65395,1665699999.0
2007-07-03 23:30:00,1.65383,1.6545,1.65383,1.65443,322899998.0
2007-07-03 23:35:00,1.6545,1.6547,1.6545,1.65465,465199999.0
2007-07-03 23:40:00,1.65462,1.6547,1.65383,1.6546,450800007.0
2007-07-03 23:45:00,1.6546,1.6546,1.65431,1.65438,2612199990.0
2007-07-03 23:50:00,1.65443,1.6546,1.65365,1.6545,2715899997.0
2007-07-03 23:55:00,1.65436,1.6546,1.65406,1.6546,2013400022.0
2007-07-04 00:00:00,1.65404,1.6546,1.65402,1.65455,1418800007.0
2007-07-04 00:05:00,1.6545,1.6545,1.65435,1.6544,1199599991.0
2007-07-04 00:10:00,1.6544,1.6545,1.65335,1.6545,1185900004.0
2007-07-04 00:15:00,1.6545,1.6545,1.65369,1.6545,658000008.0
2007-07-04 00:20:00,1.6545,1.6546,1.65343,1.6546,520900002.0
2007-07-04 00:25:00,1.6546,1.6546,1.6545,1.6546,1361399992.0
2007-07-04 00:30:00,1.6546,1.6546,1.65406,1.6546,825000020.0
2007-07-04 00:35:00,1.6546,1.65465,1.65455,1.65455,847700004.0
2007-07-04 00:40:00,1.6546,1.6546,1.65455,1.6546,951400009.0
2007-07-04 00:45:00,1.6546,1.6547,1.65455,1.6546,2155300014.0
2007-07-04 00:50:00,1.6546,1.6548,1.65455,1.6547,1071100015.0
2007-07-04 00:55:00,1.6547,1.655,1.65447,1.6548,1662300031.0
2007-07-04 01:00:00,1.6548,1.655,1.6546,1.655,386999998.0
2007-07-04 01:05:00,1.65455,1.655,1.65439,1.65495,895299999.0
2007-07-04 01:10:00,1.65495,1.655,1.65432,1.65448,1929299994.0
2007-07-04 01:15:00,1.655,1.655,1.65441,1.6548,466200000.0
2007-07-04 01:20:00,1.6548,1.65482,1.65446,1.6548,929599999.0
2007-07-04 01:25:00,1.6548,1.6548,1.65453,1.65469,556700003.0
2007-07-04 01:30:00,1.6548,1.6549,1.65407,1.6544,992900009.0
2007-07-04 01:35:00,1.6549,1.655,1.6548,1.6549,2184700000.0
2007-07-04 01:40:00,1.6549,1.6549,1.6546,1.6548,1422800002.0
2007-07-04 01:45:00,1.6548,1.6548,1.65438,1.6547,847100010.0
2007-07-04 01:50:00,1.6547,1.6547,1.65418,1.6547,469000003.0
2007-07-04 01:55:00,1.6547,1.6548,1.65437,1.65465,1140999996.0
2007-07-04 02:00:00,1.65465,1.65475,1.65427,1.65455,1659099999.0
2007-07-04 02:05:00,1.6546,1.6546,1.65405,1.6546,1083999987.0
2007-07-04 02:10:00,1.6546,1.6548,1.65421,1.65465,1039699985.0
2007-07-04 02:15:00,1.65465,1.6547,1.65445,1.6546,614799993.0
2007-07-04 02:20:00,1.65455,1.6547,1.654,1.6546,1359799996.0
2007-07-04 02:25:00,1.65465,1.6552,1.6546,1.655,2866399995.0
2007-07-04 02:30:00,1.655,1.655,1.65437,1.65437,1011299991.0
2007-07-04 02:35:00,1.65477,1.6551,1.65459,1.6551,323200002.0
2007-07-04 02:40:00,1.655,1.655,1.65397,1.65435,405200000.0
2007-07-04 02:45:00,1.6549,1.6549,1.65438,1.6549,352299999.0
2007-07-04 02:50:00,1.6549,1.6549,1.6547,1.65485,1477099997.0
2007-07-04 02:55:00,1.6549,1.6549,1.6545,1.65455,3285800004.0
2007-07-04 03:00:00,1.6546,1.6547,1.65455,1.6546,1242299993.0
2007-07-04 03:05:00,1.6546,1.6547,1.6546,1.6546,831800000.0
2007-07-04 03:10:00,1.6546,1.6547,1.65386,1.6546,620700000.0
2007-07-04 03:15:00,1.6546,1.6547,1.65397,1.65455,1544499994.0
2007-07-04 03:20:00,1.6546,1.6547,1.65415,1.6542,3605199992.0
2007-07-04 03:25:00,1.6542,1.6542,1.65405,1.6541,658299990.0
2007-07-04 03:30:00,1.6541,1.6543,1.65342,1.65425,1709599972.0
2007-07-04 03:35:00,1.65425,1.6545,1.6541,1.65425,3603000011.0
2007-07-04 03:40:00,1.6543,1.6544,1.65388,1.6543,2152499984.0
2007-07-04 03:45:00,1.6543,1.6543,1.6537,1.6543,766299987.0
2007-07-04 03:50:00,1.6543,1.6543,1.65386,1.65387,1082399989.0
2007-07-04 03:55:00,1.6542,1.6543,1.65389,1.65426,506499997.0
2007-07-04 04:00:00,1.65392,1.6543,1.65353,1.6543,336000000.0
2007-07-04 04:05:00,1.65408,1.6544,1.6539,1.65399,1313699986.0
2007-07-04 04:10:00,1.6543,1.6544,1.65401,1.6544,1153400014.0
2007-07-04 04:15:00,1.6544,1.6545,1.65369,1.6545,389800000.0
2007-07-04 04:20:00,1.6545,1.6547,1.6543,1.6545,1451600004.0
2007-07-04 04:25:00,1.65445,1.6546,1.65402,1.65419,1495999999.0
2007-07-04 04:30:00,1.65432,1.6546,1.654,1.6545,431999996.0
2007-07-04 04:35:00,1.6545,1.6545,1.6541,1.6542,3552300004.0
2007-07-04 04:40:00,1.6542,1.6543,1.65415,1.6542,3069599993.0
2007-07-04 04:45:00,1.6542,1.6543,1.65342,1.6541,1076199991.0
2007-07-04 04:50:00,1.6541,1.6543,1.6535,1.65352,850100002.0
2007-07-04 04:55:00,1.65385,1.6542,1.6534,1.6542,955000006.0
2007-07-04 05:00:00,1.6542,1.6543,1.65415,1.6542,2683400018.0
2007-07-04 05:05:00,1.6542,1.6542,1.65362,1.65415,453400000.0
2007-07-04 05:10:00,1.65415,1.65425,1.65363,1.65375,483199995.0
2007-07-04 05:15:00,1.65425,1.65425,1.6536,1.6541,593500008.0
2007-07-04 05:20:00,1.6541,1.6541,1.65354,1.654,1057199997.0
2007-07-04 05:25:00,1.654,1.65405,1.65368,1.654,346899999.0
2007-07-04 05:30:00,1.654,1.654,1.65395,1.654,444800000.0
2007-07-04 05:35:00,1.654,1.654,1.6534,1.654,887199994.0
2007-07-04 05:40:00,1.6541,1.6543,1.654,1.65415,2385200003.0
2007-07-04 05:45:00,1.6542,1.6543,1.6536,1.6542,994300024.0
2007-07-04 05:50:00,1.6542,1.65435,1.6542,1.6542,1274700000.0
2007-07-04 05:55:00,1.6542,1.6542,1.6542,1.6542,1052799994.0
2007-07-04 06:00:00,1.6542,1.6543,1.65344,1.65344,1125300005.0
2007-07-04 06:05:00,1.65385,1.6542,1.6534,1.654,644000005.0
2007-07-04 06:10:00,1.654,1.6541,1.65347,1.6541,1086900012.0
2007-07-04 06:15:00,1.6541,1.6541,1.65395,1.65395,828100006.0
2007-07-04 06:20:00,1.65367,1.654,1.65356,1.654,478200001.0
2007-07-04 06:25:00,1.654,1.654,1.65395,1.654,801700005.0
2007-07-04 06:30:00,1.654,1.6541,1.65395,1.654,2280200017.0
2007-07-04 06:35:00,1.654,1.6541,1.6535,1.6541,1504999985.0
2007-07-04 06:40:00,1.6541,1.6544,1.6538,1.654,1647600004.0
2007-07-04 06:45:00,1.654,1.6542,1.65375,1.65375,926599989.0
2007-07-04 06:50:00,1.65375,1.65415,1.65325,1.65378,715700002.0
2007-07-04 06:55:00,1.65415,1.65415,1.65361,1.6541,558600000.0
2007-07-04 07:00:00,1.65356,1.6543,1.65323,1.65415,2012899990.0
2007-07-04 07:05:00,1.65415,1.65435,1.65395,1.654,2945999994.0
2007-07-04 07:10:00,1.6541,1.6542,1.65395,1.6541,4007099983.0
2007-07-04 07:15:00,1.6541,1.6542,1.6537,1.6542,977100001.0
2007-07-04 07:20:00,1.6542,1.6544,1.6541,1.6542,4820500025.0
2007-07-04 07:25:00,1.6543,1.6545,1.6541,1.6543,5632999999.0
2007-07-04 07:30:00,1.6544,1.6546,1.6543,1.6546,4669000014.0
2007-07-04 07:35:00,1.6546,1.6547,1.6545,1.6546,2144799997.0
2007-07-04 07:40:00,1.6546,1.6546,1.65445,1.6546,1673799984.0
2007-07-04 07:45:00,1.6545,1.6547,1.65445,1.6547,4134199988.0
2007-07-04 07:50:00,1.6546,1.6548,1.6545,1.6546,686600000.0
2007-07-04 07:55:00,1.6546,1.6548,1.65455,1.6547,253999998.0
2007-07-04 08:00:00,1.6547,1.65505,1.6547,1.6549,3859599981.0
2007-07-04 08:05:00,1.6549,1.65525,1.65485,1.65495,3465299991.0
2007-07-04 08:10:00,1.655,1.6552,1.655,1.655,3291799964.0
2007-07-04 08:15:00,1.65495,1.6554,1.6548,1.6553,2927999986.0
2007-07-04 08:20:00,1.6553,1.6553,1.65525,1.6553,426200000.0
2007-07-04 08:25:00,1.6553,1.65565,1.65525,1.6554,2227999995.0
2007-07-04 08:30:00,1.6554,1.6557,1.6554,1.6555,2905100010.0
2007-07-04 08:35:00,1.6555,1.6556,1.6555,1.6556,491199994.0
2007-07-04 08:40:00,1.6556,1.6556,1.6554,1.65555,1655799988.0
2007-07-04 08:45:00,1.65555,1.6559,1.6554,1.6558,1879500000.0
2007-07-04 08:50:00,1.6558,1.6565,1.6558,1.65625,4065599999.0
2007-07-04 08:55:00,1.6563,1.6563,1.6559,1.6561,3343300034.0
2007-07-04 09:00:00,1.656,1.6562,1.6558,1.6561,4125699988.0
2007-07-04 09:05:00,1.6561,1.6562,1.65595,1.65605,790099999.0
2007-07-04 09:10:00,1.65605,1.6562,1.6558,1.65615,1727599990.0
2007-07-04 09:15:00,1.65615,1.6565,1.6561,1.65645,3597899993.0
2007-07-04 09:20:00,1.65645,1.6566,1.65635,1.6564,1734299972.0
2007-07-04 09:25:00,1.6564,1.6565,1.6562,1.6562,1957299992.0
2007-07-04 09:30:00,1.6562,1.6562,1.65595,1.656,3085999992.0
2007-07-04 09:35:00,1.656,1.65605,1.6557,1.6558,1026799997.0
2007-07-04 09:40:00,1.6558,1.6559,1.65565,1.6557,696100002.0
2007-07-04 09:45:00,1.6557,1.6559,1.65565,1.6559,2885899994.0
2007-07-04 09:50:00,1.6559,1.6562,1.65575,1.6562,393099999.0
2007-07-04 09:55:00,1.6562,1.6564,1.6561,1.6563,2280400010.0
2007-07-04 10:00:00,1.6563,1.6564,1.6563,1.6564,1486599993.0
2007-07-04 10:05:00,1.6564,1.6565,1.656,1.6561,1582700003.0
2007-07-04 10:10:00,1.6561,1.6563,1.65605,1.6562,3345700021.0
2007-07-04 10:15:00,1.6562,1.6562,1.65567,1.6561,580200000.0
2007-07-04 10:20:00,1.6561,1.6563,1.656,1.6562,1724900006.0
2007-07-04 10:25:00,1.6562,1.6562,1.6561,1.6562,1696900001.0
2007-07-04 10:30:00,1.6562,1.6562,1.65595,1.6561,955000001.0
2007-07-04 10:35:00,1.6561,1.6562,1.65605,1.6561,2947699990.0
2007-07-04 10:40:00,1.6561,1.6562,1.65605,1.6561,1365200002.0
2007-07-04 10:45:00,1.6561,1.6565,1.65605,1.6563,666599997.0
2007-07-04 10:50:00,1.6563,1.6565,1.65625,1.6563,1729400000.0
2007-07-04 10:55:00,1.6563,1.6565,1.6563,1.6565,1748599997.0
2007-07-04 11:00:00,1.6565,1.6567,1.65635,1.6564,2374699982.0
2007-07-04 11:05:00,1.6564,1.6565,1.6563,1.6565,2177600008.0
2007-07-04 11:10:00,1.6565,1.6565,1.6563,1.6564,2734299999.0
2007-07-04 11:15:00,1.6564,1.6564,1.65625,1.6563,1169300011.0
2007-07-04 11:20:00,1.6563,1.6567,1.65625,1.6566,1025000006.0
2007-07-04 11:25:00,1.6566,1.6567,1.65595,1.65625,2979299985.0
2007-07-04 11:30:00,1.6562,1.6564,1.6562,1.65625,1395399986.0
2007-07-04 11:35:00,1.65625,1.6564,1.6562,1.6563,1226700007.0
2007-07-04 11:40:00,1.6563,1.6564,1.6563,1.6564,1045700015.0
2007-07-04 11:45:00,1.6564,1.65658,1.6557,1.65606,3545099989.0
2007-07-04 11:50:00,1.6564,1.6564,1.6561,1.6562,1346400012.0
2007-07-04 11:55:00,1.6562,1.6563,1.6561,1.6562,2102500023.0
2007-07-04 12:00:00,1.65615,1.6563,1.65615,1.65625,1604800029.0
2007-07-04 12:05:00,1.65625,1.6563,1.65615,1.6563,1119199986.0
2007-07-04 12:10:00,1.6563,1.6563,1.65591,1.6562,1201599989.0
2007-07-04 12:15:00,1.6562,1.6562,1.65573,1.65615,1349999989.0
2007-07-04 12:20:00,1.6562,1.6563,1.65615,1.6563,1554699987.0
2007-07-04 12:25:00,1.6563,1.6563,1.65615,1.6562,472799996.0
2007-07-04 12:30:00,1.6562,1.6562,1.65615,1.6562,383000000.0
2007-07-04 12:35:00,1.6562,1.6563,1.65606,1.6563,886300001.0
2007-07-04 12:40:00,1.65625,1.6563,1.656,1.656,5707100028.0
2007-07-04 12:45:00,1.656,1.656,1.65585,1.656,2074099995.0
2007-07-04 12:50:00,1.656,1.6561,1.6559,1.6559,896700003.0
2007-07-04 12:55:00,1.6559,1.6561,1.6557,1.6561,1854799995.0
2007-07-04 13:00:00,1.6561,1.6562,1.65605,1.6561,754099994.0
2007-07-04 13:05:00,1.6561,1.6562,1.65605,1.6561,896800009.0
2007-07-04 13:10:00,1.6561,1.6561,1.65541,1.65582,2099399988.0
2007-07-04 13:15:00,1.656,1.6562,1.65554,1.65615,2184999994.0
2007-07-04 13:20:00,1.6561,1.65625,1.65605,1.6562,366300000.0
2007-07-04 13:25:00,1.65589,1.6564,1.65574,1.6562,618599999.0
2007-07-04 13:30:00,1.6562,1.6562,1.65605,1.6561,329799998.0
2007-07-04 13:35:00,1.65592,1.6561,1.65545,1.65595,2407199992.0
2007-07-04 13:40:00,1.65595,1.656,1.6559,1.656,2345700001.0
2007-07-04 13:45:00,1.656,1.656,1.6556,1.65572,1573500013.0
2007-07-04 13:50:00,1.65572,1.65631,1.65549,1.656,2043700003.0
2007-07-04 13:55:00,1.656,1.6561,1.6559,1.65605,612599997.0
2007-07-04 14:00:00,1.6561,1.6561,1.65585,1.6559,1163799995.0
2007-07-04 14:05:00,1.6558,1.6559,1.6557,1.65575,1206199988.0
2007-07-04 14:10:00,1.6558,1.6558,1.65565,1.6558,811299996.0
2007-07-04 14:15:00,1.65575,1.6559,1.65565,1.6558,1244200001.0
2007-07-04 14:20:00,1.6558,1.65595,1.6553,1.65595,572800006.0
2007-07-04 14:25:00,1.6559,1.6561,1.6559,1.6561,394200007.0
2007-07-04 14:30:00,1.6561,1.6562,1.65565,1.6558,1248099999.0
2007-07-04 14:35:00,1.6558,1.6559,1.6556,1.6557,387999997.0
2007-07-04 14:40:00,1.65565,1.65585,1.6556,1.6558,769599994.0
2007-07-04 14:45:00,1.6558,1.6558,1.6557,1.6557,829699997.0
2007-07-04 14:50:00,1.6557,1.6558,1.6557,1.6557,847899988.0
2007-07-04 14:55:00,1.6557,1.6558,1.65517,1.6557,2685099957.0
2007-07-04 15:00:00,1.6557,1.6557,1.65555,1.6557,311599999.0
2007-07-04 15:05:00,1.6557,1.6558,1.65565,1.6558,705599999.0
2007-07-04 15:10:00,1.6558,1.656,1.65554,1.656,405600001.0
2007-07-04 15:15:00,1.65584,1.656,1.65524,1.6558,1663400016.0
2007-07-04 15:20:00,1.6558,1.6558,1.65555,1.6556,1899199988.0
2007-07-04 15:25:00,1.65565,1.6558,1.65545,1.6558,2487799984.0
2007-07-04 15:30:00,1.6558,1.6559,1.6556,1.6557,2020199974.0
2007-07-04 15:35:00,1.6557,1.6562,1.6557,1.6562,1588799993.0
2007-07-04 15:40:00,1.6562,1.6563,1.65605,1.6562,4227600015.0
2007-07-04 15:45:00,1.6562,1.6567,1.6562,1.6564,1763499995.0
2007-07-04 15:50:00,1.6564,1.6566,1.6561,1.6561,1018499981.0
2007-07-04 15:55:00,1.6561,1.6563,1.6561,1.65615,1143300002.0
2007-07-04 16:00:00,1.6562,1.6565,1.65605,1.65635,1260799997.0
2007-07-04 16:05:00,1.65635,1.6566,1.65584,1.6565,790999992.0
2007-07-04 16:10:00,1.6565,1.6565,1.6557,1.65645,909999999.0
2007-07-04 16:15:00,1.6565,1.6567,1.65645,1.6566,1298700003.0
2007-07-04 16:20:00,1.6566,1.6567,1.65645,1.6566,547299997.0
2007-07-04 16:25:00,1.6566,1.6566,1.65655,1.6566,1540399999.0
2007-07-04 16:30:00,1.6566,1.6567,1.6565,1.6567,944399995.0
2007-07-04 16:35:00,1.6567,1.6567,1.65655,1.6566,533900008.0
2007-07-04 16:40:00,1.6566,1.6566,1.6562,1.65645,642100000.0
2007-07-04 16:45:00,1.6565,1.6567,1.6563,1.6566,1047499995.0
2007-07-04 16:50:00,1.6567,1.6569,1.6565,1.6567,865399992.0
2007-07-04 16:55:00,1.6567,1.6571,1.65665,1.657,3233099987.0
2007-07-04 17:00:00,1.657,1.6575,1.6569,1.6573,3378300003.0
2007-07-04 17:05:00,1.6573,1.6574,1.65715,1.6573,1909799990.0
2007-07-04 17:10:00,1.6573,1.6573,1.65705,1.6571,2699199993.0
2007-07-04 17:15:00,1.65705,1.6572,1.65695,1.657,1079900004.0
2007-07-04 17:20:00,1.657,1.6572,1.65695,1.6571,1625900003.0
2007-07-04 17:25:00,1.6571,1.6572,1.6569,1.6571,2155800004.0
2007-07-04 17:30:00,1.6571,1.6573,1.6571,1.65725,424399998.0
2007-07-04 17:35:00,1.65735,1.65745,1.6567,1.6567,2019399999.0
2007-07-04 17:40:00,1.6568,1.657,1.65655,1.657,1020400002.0
2007-07-04 17:45:00,1.657,1.657,1.6567,1.6569,4758599967.0
2007-07-04 17:50:00,1.6569,1.6573,1.6569,1.6571,1345300000.0
2007-07-04 17:55:00,1.6571,1.6571,1.657,1.6571,462500004.0
2007-07-04 18:00:00,1.6571,1.6571,1.65665,1.657,1895999993.0
2007-07-04 18:05:00,1.65658,1.6571,1.65657,1.65705,494699998.0
2007-07-04 18:10:00,1.65705,1.6571,1.6562,1.6568,1413699985.0
2007-07-04 18:15:00,1.657,1.6572,1.65674,1.6572,1943099983.0
2007-07-04 18:20:00,1.65675,1.6572,1.65664,1.65713,2374599997.0
2007-07-04 18:25:00,1.6572,1.6573,1.6571,1.65715,369800005.0
2007-07-04 18:30:00,1.6571,1.6572,1.65695,1.657,870000002.0
2007-07-04 18:35:00,1.657,1.65707,1.65638,1.65697,3121799982.0
2007-07-04 18:40:00,1.657,1.65715,1.65668,1.65695,2097199998.0
2007-07-04 18:45:00,1.657,1.65705,1.65695,1.657,609999998.0
2007-07-04 18:50:00,1.657,1.657,1.65633,1.6569,1976899999.0
2007-07-04 18:55:00,1.65695,1.65695,1.6564,1.65645,568600004.0
2007-07-04 19:00:00,1.65645,1.6565,1.65581,1.65645,167200000.0
2007-07-04 19:05:00,1.65645,1.65645,1.6559,1.65605,569999996.0
2007-07-04 19:10:00,1.65605,1.65615,1.6559,1.6561,1158999997.0
2007-07-04 19:15:00,1.6561,1.6561,1.6559,1.656,148600000.0
2007-07-04 19:20:00,1.656,1.6564,1.65543,1.65589,2821999992.0
2007-07-04 19:25:00,1.65645,1.65645,1.65543,1.6561,2656800000.0
2007-07-04 19:30:00,1.65602,1.6564,1.65536,1.65572,1647600003.0
2007-07-04 19:35:00,1.656,1.6564,1.65552,1.6564,294900001.0
2007-07-04 19:40:00,1.65602,1.65635,1.65581,1.65635,3193800005.0
2007-07-04 19:45:00,1.65635,1.65635,1.6562,1.65625,591599979.0
2007-07-04 19:50:00,1.65593,1.6563,1.65538,1.6563,2544300006.0
2007-07-04 19:55:00,1.65618,1.6563,1.65578,1.65615,1445999992.0
2007-07-04 20:00:00,1.65615,1.65635,1.65588,1.6562,726399992.0
2007-07-04 20:05:00,1.6562,1.6562,1.65577,1.65614,1537200009.0
2007-07-04 20:10:00,1.6563,1.6564,1.65569,1.6564,1406800006.0
2007-07-04 20:15:00,1.65607,1.65623,1.65593,1.6562,597800003.0
2007-07-04 20:20:00,1.65589,1.6562,1.65565,1.6562,1904900005.0
2007-07-04 20:25:00,1.65582,1.6562,1.65577,1.65615,538000002.0
2007-07-04 20:30:00,1.6562,1.6562,1.65547,1.65608,269899999.0
2007-07-04 20:35:00,1.65598,1.6562,1.65559,1.65615,699499996.0
2007-07-04 20:40:00,1.65556,1.6562,1.65544,1.65583,3772899982.0
2007-07-04 20:45:00,1.65583,1.65604,1.65571,1.65595,2185899966.0
2007-07-04 20:50:00,1.65588,1.65615,1.65539,1.65564,2672100003.0
2007-07-04 20:55:00,1.65615,1.65615,1.65533,1.6561,1409900011.0
2007-07-04 21:00:00,1.65605,1.6561,1.65595,1.65595,618299983.0
2007-07-04 21:05:00,1.65553,1.65605,1.65545,1.6556,911799998.0
2007-07-04 21:10:00,1.65567,1.65605,1.65528,1.65605,781400026.0
2007-07-04 21:15:00,1.65587,1.65605,1.65529,1.65555,1767899992.0
2007-07-04 21:20:00,1.6554,1.656,1.65529,1.65557,1523700000.0
2007-07-04 21:25:00,1.65572,1.65587,1.65527,1.65537,1975899997.0
2007-07-04 21:30:00,1.65595,1.656,1.65532,1.65547,316400003.0
2007-07-04 21:35:00,1.65524,1.65595,1.65507,1.65595,1368400019.0
2007-07-04 21:40:00,1.65564,1.65605,1.65562,1.65581,398100001.0
2007-07-04 21:45:00,1.65572,1.656,1.65544,1.65588,727900001.0
2007-07-04 21:50:00,1.65576,1.656,1.6556,1.65567,413499999.0
2007-07-04 21:55:00,1.65572,1.656,1.65563,1.656,287099994.0
2007-07-04 22:00:00,1.656,1.6561,1.65583,1.65595,1333800006.0
2007-07-04 22:05:00,1.6561,1.6562,1.65538,1.65601,2236300006.0
2007-07-04 22:10:00,1.6562,1.6562,1.65573,1.65608,834100004.0
2007-07-04 22:15:00,1.6561,1.6562,1.65559,1.65559,926300007.0
2007-07-04 22:20:00,1.6562,1.6562,1.65545,1.65572,379100000.0
2007-07-04 22:25:00,1.65585,1.656,1.65536,1.65579,1635199997.0
2007-07-04 22:30:00,1.65569,1.656,1.65511,1.6559,1020699987.0
2007-07-04 22:35:00,1.656,1.656,1.65514,1.65574,849499995.0
2007-07-04 22:40:00,1.65568,1.6559,1.65556,1.65585,393799998.0
2007-07-04 22:45:00,1.65585,1.65585,1.65535,1.65565,870800007.0
2007-07-04 22:50:00,1.65577,1.65597,1.65539,1.65593,2122700011.0
2007-07-04 22:55:00,1.656,1.656,1.65539,1.6559,881300009.0
2007-07-04 23:00:00,1.6559,1.6566,1.6559,1.6565,590099998.0
2007-07-04 23:05:00,1.6565,1.6571,1.6565,1.6568,1150000000.0
2007-07-04 23:10:00,1.65648,1.6568,1.65593,1.65634,1662700004.0
2007-07-04 23:15:00,1.6567,1.6568,1.6567,1.6567,118899997.0
2007-07-04 23:20:00,1.6567,1.6567,1.65567,1.6567,1150699999.0
2007-07-04 23:25:00,1.6565,1.6567,1.6565,1.6567,327500000.0
2007-07-04 23:30:00,1.6567,1.6567,1.65645,1.6566,375200000.0
2007-07-04 23:35:00,1.65644,1.6567,1.6561,1.6567,840699997.0
2007-07-04 23:40:00,1.6567,1.6567,1.65576,1.6561,561799990.0
2007-07-04 23:45:00,1.6564,1.6566,1.65594,1.65648,3171999989.0
2007-07-04 23:50:00,1.6566,1.6567,1.65591,1.65623,173500002.0
2007-07-04 23:55:00,1.65653,1.65658,1.65596,1.6564,5285500019.0
2007-07-05 00:00:00,1.6565,1.6571,1.65587,1.6569,1747000007.0
2007-07-05 00:05:00,1.6569,1.6569,1.6567,1.6568,555200007.0
2007-07-05 00:10:00,1.6568,1.6568,1.65605,1.65665,1337299996.0
2007-07-05 00:15:00,1.65675,1.65675,1.6562,1.6565,755899993.0
2007-07-05 00:20:00,1.6565,1.6565,1.65645,1.65645,853699999.0
2007-07-05 00:25:00,1.6565,1.6565,1.65593,1.6565,1444999998.0
2007-07-05 00:30:00,1.6565,1.6565,1.65645,1.65645,1167999989.0
2007-07-05 00:35:00,1.6565,1.6568,1.65611,1.65653,1745799990.0
2007-07-05 00:40:00,1.6568,1.65685,1.65607,1.65685,2857899993.0
2007-07-05 00:45:00,1.65685,1.65685,1.65617,1.65617,697499989.0
2007-07-05 00:50:00,1.65685,1.6569,1.65685,1.6569,561099999.0
2007-07-05 00:55:00,1.6569,1.65695,1.6569,1.65695,154199997.0
2007-07-05 01:00:00,1.65695,1.6571,1.6568,1.6568,1835499993.0
2007-07-05 01:05:00,1.6568,1.6568,1.6563,1.6565,824199996.0
2007-07-05 01:10:00,1.6565,1.6565,1.6562,1.6563,833500000.0
2007-07-05 01:15:00,1.6563,1.6563,1.65625,1.6563,22700000.0
2007-07-05 01:20:00,1.6563,1.6564,1.65609,1.65609,421800000.0
2007-07-05 01:25:00,1.65625,1.6564,1.65589,1.6561,484700001.0
2007-07-05 01:30:00,1.6564,1.6564,1.65545,1.65545,294400000.0
2007-07-05 01:35:00,1.6564,1.6565,1.65603,1.6564,1044700003.0
2007-07-05 01:40:00,1.6564,1.6565,1.65635,1.6564,1538500010.0
2007-07-05 01:45:00,1.6564,1.6564,1.65625,1.6563,3322900014.0
2007-07-05 01:50:00,1.6563,1.65635,1.65625,1.6563,2391200058.0
2007-07-05 01:55:00,1.6563,1.6566,1.6562,1.6564,2363800018.0
2007-07-05 02:00:00,1.6566,1.65685,1.65625,1.6566,5020799997.0
2007-07-05 02:05:00,1.6566,1.6566,1.65655,1.6566,1221399981.0
2007-07-05 02:10:00,1.6566,1.6566,1.65586,1.65632,1481999986.0
2007-07-05 02:15:00,1.65633,1.6567,1.65597,1.6566,2510200017.0
2007-07-05 02:20:00,1.6566,1.6568,1.6565,1.6566,2867599994.0
2007-07-05 02:25:00,1.6566,1.6566,1.65635,1.65635,3320800002.0
2007-07-05 02:30:00,1.6564,1.6565,1.65624,1.6564,3236199958.0
2007-07-05 02:35:00,1.6564,1.6564,1.65587,1.6564,2159900023.0
2007-07-05 02:40:00,1.6563,1.6564,1.65552,1.6564,2034799988.0
2007-07-05 02:45:00,1.6565,1.6566,1.6562,1.6563,3727899984.0
2007-07-05 02:50:00,1.6563,1.6563,1.65575,1.6558,6820399989.0
2007-07-05 02:55:00,1.6557,1.6562,1.6557,1.6561,2817899961.0
2007-07-05 03:00:00,1.6561,1.65615,1.65585,1.65585,2820799962.0
2007-07-05 03:05:00,1.65585,1.656,1.65549,1.6559,676299998.0
2007-07-05 03:10:00,1.65585,1.656,1.65585,1.6559,937499993.0
2007-07-05 03:15:00,1.6559,1.6559,1.6552,1.65569,933900006.0
2007-07-05 03:20:00,1.6559,1.656,1.6559,1.6559,2053699982.0
2007-07-05 03:25:00,1.6561,1.6562,1.65595,1.6562,935200017.0
2007-07-05 03:30:00,1.6561,1.6562,1.656,1.6562,2329699987.0
2007-07-05 03:35:00,1.6563,1.6566,1.6562,1.6564,2851200033.0
2007-07-05 03:40:00,1.6564,1.6565,1.65584,1.6564,2383599988.0
2007-07-05 03:45:00,1.6564,1.6564,1.6561,1.6563,3103899986.0
2007-07-05 03:50:00,1.6563,1.6565,1.65625,1.6565,1452199975.0
2007-07-05 03:55:00,1.6565,1.6565,1.65615,1.6562,4492600000.0
2007-07-05 04:00:00,1.6562,1.6563,1.65564,1.6562,1704400007.0
2007-07-05 04:05:00,1.6562,1.6563,1.6561,1.6562,2512799996.0
2007-07-05 04:10:00,1.6562,1.6562,1.65553,1.6561,1151800016.0
2007-07-05 04:15:00,1.6561,1.6562,1.65552,1.6561,1640400003.0
2007-07-05 04:20:00,1.6561,1.6563,1.65605,1.6562,1177499999.0
2007-07-05 04:25:00,1.6562,1.6563,1.65558,1.65615,1076599999.0
2007-07-05 04:30:00,1.6562,1.6563,1.6559,1.6561,3254499966.0
2007-07-05 04:35:00,1.65615,1.6562,1.6558,1.6561,2001200013.0
2007-07-05 04:40:00,1.65605,1.6561,1.65595,1.656,1065900007.0
2007-07-05 04:45:00,1.656,1.656,1.655,1.6559,1725100006.0
2007-07-05 04:50:00,1.6559,1.656,1.6557,1.6558,2379400015.0
2007-07-05 04:55:00,1.6558,1.6567,1.6558,1.65635,2800799998.0
2007-07-05 05:00:00,1.6564,1.6565,1.65602,1.6563,889499992.0
2007-07-05 05:05:00,1.6563,1.6563,1.6554,1.65607,144000001.0
2007-07-05 05:10:00,1.6563,1.6563,1.65571,1.6561,1153399993.0
2007-07-05 05:15:00,1.6561,1.6563,1.65584,1.65605,1083300007.0
2007-07-05 05:20:00,1.6561,1.6563,1.6554,1.6563,1960099987.0
2007-07-05 05:25:00,1.6562,1.6563,1.65615,1.6562,1484099983.0
2007-07-05 05:30:00,1.6562,1.6562,1.65583,1.6562,952999999.0
2007-07-05 05:35:00,1.65592,1.65623,1.6556,1.6562,1767599989.0
2007-07-05 05:40:00,1.6562,1.6562,1.65575,1.65606,1738099999.0
2007-07-05 05:45:00,1.6562,1.6562,1.65578,1.6562,1528099984.0
2007-07-05 05:50:00,1.65584,1.6562,1.65584,1.6562,1749700041.0
2007-07-05 05:55:00,1.6562,1.6563,1.6562,1.65625,1889300004.0
2007-07-05 06:00:00,1.6563,1.6565,1.6563,1.6565,1714999991.0
2007-07-05 06:05:00,1.6565,1.6565,1.65645,1.6565,722599978.0
2007-07-05 06:10:00,1.65625,1.6565,1.65581,1.6563,1234999991.0
2007-07-05 06:15:00,1.6563,1.6565,1.6562,1.6564,2348399986.0
2007-07-05 06:20:00,1.6564,1.6564,1.65581,1.65635,1536900001.0
2007-07-05 06:25:00,1.6564,1.6564,1.65594,1.6564,2335600010.0
2007-07-05 06:30:00,1.6564,1.6564,1.6564,1.6564,2614100017.0
2007-07-05 06:35:00,1.6564,1.6564,1.65599,1.65638,1480099996.0
2007-07-05 06:40:00,1.6564,1.6564,1.65564,1.6559,568400008.0
2007-07-05 06:45:00,1.65571,1.6564,1.65571,1.65624,1175700004.0
2007-07-05 06:50:00,1.6564,1.6564,1.65581,1.6564,511600005.0
2007-07-05 06:55:00,1.65622,1.6565,1.65605,1.6564,268900002.0
2007-07-05 07:00:00,1.6564,1.6565,1.6563,1.6563,1999699979.0
2007-07-05 07:05:00,1.6563,1.6565,1.65602,1.65627,2587200005.0
2007-07-05 07:10:00,1.6565,1.6567,1.65635,1.6566,3050399997.0
2007-07-05 07:15:00,1.6566,1.6566,1.6563,1.6566,2767000000.0
2007-07-05 07:20:00,1.6566,1.6567,1.6563,1.6564,1026499999.0
2007-07-05 07:25:00,1.6564,1.6565,1.6563,1.65635,1200099993.0
2007-07-05 07:30:00,1.6564,1.6564,1.65625,1.6563,573799993.0
2007-07-05 07:35:00,1.6563,1.6564,1.65615,1.65625,3086999991.0
2007-07-05 07:40:00,1.6563,1.6565,1.65615,1.6564,3089300002.0
2007-07-05 07:45:00,1.6564,1.6566,1.6561,1.6561,1468399998.0
2007-07-05 07:50:00,1.6561,1.6561,1.65555,1.656,4894699989.0
2007-07-05 07:55:00,1.656,1.656,1.65595,1.656,1169799995.0
2007-07-05 08:00:00,1.656,1.6563,1.6559,1.6562,1677000004.0
2007-07-05 08:05:00,1.6561,1.6563,1.656,1.6563,1144599999.0
2007-07-05 08:10:00,1.6563,1.6563,1.6561,1.6563,3105000001.0
2007-07-05 08:15:00,1.6563,1.6565,1.6561,1.6564,3349700019.0
2007-07-05 08:20:00,1.6563,1.6564,1.656,1.6561,3972500004.0
2007-07-05 08:25:00,1.6561,1.657,1.6561,1.6568,4812200002.0
2007-07-05 08:30:00,1.6568,1.6568,1.6561,1.6564,3583100019.0
2007-07-05 08:35:00,1.6564,1.6564,1.65615,1.6562,1853999992.0
2007-07-05 08:40:00,1.6562,1.6563,1.6561,1.65625,2327699989.0
2007-07-05 08:45:00,1.6562,1.6564,1.65595,1.6561,4120900016.0
2007-07-05 08:50:00,1.656,1.6563,1.65565,1.656,4546400037.0
2007-07-05 08:55:00,1.656,1.656,1.65565,1.6558,6293000045.0
2007-07-05 09:00:00,1.6558,1.6561,1.6557,1.6557,5585500032.0
2007-07-05 09:05:00,1.6557,1.6559,1.65555,1.6557,1525800005.0
2007-07-05 09:10:00,1.6557,1.6558,1.6556,1.6556,2106700019.0
2007-07-05 09:15:00,1.6556,1.6556,1.65535,1.6554,1088499999.0
2007-07-05 09:20:00,1.6554,1.6555,1.65525,1.6554,1725600006.0
2007-07-05 09:25:00,1.6554,1.65545,1.6552,1.6553,819299998.0
2007-07-05 09:30:00,1.65525,1.6553,1.65475,1.65475,3618700012.0
2007-07-05 09:35:00,1.65475,1.6549,1.6539,1.6544,7494899962.0
2007-07-05 09:40:00,1.6544,1.6545,1.6543,1.6545,4009200000.0
2007-07-05 09:45:00,1.6545,1.6546,1.65415,1.6543,6789600025.0
2007-07-05 09:50:00,1.6543,1.6544,1.654,1.6542,6522299981.0
2007-07-05 09:55:00,1.6542,1.6549,1.6542,1.6548,2762700023.0
2007-07-05 10:00:00,1.6548,1.6551,1.6546,1.6548,3336100007.0
2007-07-05 10:05:00,1.6548,1.6551,1.6544,1.6545,3892799991.0
2007-07-05 10:10:00,1.65445,1.6549,1.65425,1.6544,6526599978.0
2007-07-05 10:15:00,1.65435,1.6544,1.6537,1.6538,6098300005.0
2007-07-05 10:20:00,1.6538,1.6539,1.65325,1.6536,7743099983.0
2007-07-05 10:25:00,1.6538,1.6541,1.6536,1.6541,3687399981.0
2007-07-05 10:30:00,1.6541,1.6541,1.65375,1.654,4126600001.0
2007-07-05 10:35:00,1.654,1.6541,1.6539,1.654,3853799984.0
2007-07-05 10:40:00,1.654,1.6542,1.65395,1.65405,1799100002.0
2007-07-05 10:45:00,1.6541,1.6543,1.654,1.6542,1767300007.0
2007-07-05 10:50:00,1.65425,1.6543,1.6542,1.6543,1530199988.0
2007-07-05 10:55:00,1.6543,1.6544,1.65405,1.6542,1821300001.0
2007-07-05 11:00:00,1.6542,1.6542,1.654,1.6541,813300004.0
2007-07-05 11:05:00,1.6541,1.6542,1.654,1.6541,2247899997.0
2007-07-05 11:10:00,1.6541,1.6543,1.65405,1.6542,1928699993.0
2007-07-05 11:15:00,1.6542,1.6543,1.6539,1.65395,2790699995.0
2007-07-05 11:20:00,1.654,1.6541,1.6539,1.65395,2864799987.0
2007-07-05 11:25:00,1.654,1.654,1.65345,1.65345,3091400022.0
2007-07-05 11:30:00,1.6534,1.65355,1.6522,1.6526,4440999985.0
2007-07-05 11:35:00,1.6526,1.653,1.6525,1.6528,4660299993.0
2007-07-05 11:40:00,1.6528,1.6531,1.65265,1.653,2730999972.0
2007-07-05 11:45:00,1.653,1.653,1.6525,1.6525,4275600003.0
2007-07-05 11:50:00,1.6525,1.6534,1.6525,1.6532,5976899979.0
2007-07-05 11:55:00,1.6532,1.6534,1.65295,1.6531,6616899975.0
2007-07-05 12:00:00,1.6531,1.6534,1.6531,1.6533,3152400004.0
2007-07-05 12:05:00,1.65325,1.6539,1.65325,1.6537,5215699994.0
2007-07-05 12:10:00,1.6537,1.65395,1.6536,1.6537,2483999994.0
2007-07-05 12:15:00,1.6537,1.6538,1.6535,1.6536,967799999.0
2007-07-05 12:20:00,1.6536,1.6539,1.6536,1.65375,1067700000.0
2007-07-05 12:25:00,1.6538,1.6545,1.65375,1.6544,2537100002.0
2007-07-05 12:30:00,1.6544,1.6547,1.65435,1.6546,3456900003.0
2007-07-05 12:35:00,1.6546,1.6547,1.6545,1.65455,1466900006.0
2007-07-05 12:40:00,1.65415,1.6545,1.65371,1.6544,2976900010.0
2007-07-05 12:45:00,1.6544,1.6544,1.65387,1.6543,1000300003.0
2007-07-05 12:50:00,1.6543,1.6544,1.65359,1.654,2682600010.0
2007-07-05 12:55:00,1.654,1.6543,1.65395,1.6543,2491200005.0
2007-07-05 13:00:00,1.6544,1.6546,1.654,1.6544,5631700007.0
2007-07-05 13:05:00,1.6545,1.6548,1.6541,1.6547,3486999991.0
2007-07-05 13:10:00,1.6547,1.6548,1.65435,1.65435,5687199975.0
2007-07-05 13:15:00,1.6544,1.6549,1.6544,1.6547,5191299986.0
2007-07-05 13:20:00,1.6547,1.6554,1.6546,1.6551,8369800000.0
2007-07-05 13:25:00,1.65505,1.6553,1.65429,1.65493,5522900024.0
2007-07-05 13:30:00,1.6552,1.6553,1.655,1.655,3084599990.0
2007-07-05 13:35:00,1.655,1.6552,1.65495,1.6551,7142699983.0
2007-07-05 13:40:00,1.6551,1.6553,1.65495,1.6551,4225799995.0
2007-07-05 13:45:00,1.6551,1.6554,1.65505,1.65535,6531099987.0
2007-07-05 13:50:00,1.6554,1.6557,1.6553,1.65565,7447199978.0
2007-07-05 13:55:00,1.6556,1.6557,1.65525,1.65535,6151199998.0
2007-07-05 14:00:00,1.65535,1.6555,1.6551,1.6552,5323700015.0
2007-07-05 14:05:00,1.65517,1.6554,1.65485,1.6553,2129399980.0
2007-07-05 14:10:00,1.6553,1.6553,1.65475,1.65525,1426099997.0
2007-07-05 14:15:00,1.65525,1.6556,1.65525,1.6556,5752399999.0
2007-07-05 14:20:00,1.6556,1.6559,1.65535,1.6557,4438099975.0
2007-07-05 14:25:00,1.6557,1.6559,1.6555,1.6556,4471800011.0
2007-07-05 14:30:00,1.6557,1.6558,1.6554,1.6554,5075599995.0
2007-07-05 14:35:00,1.6554,1.6556,1.65525,1.6555,3962200001.0
2007-07-05 14:40:00,1.6555,1.6558,1.6554,1.6558,5491399992.0
2007-07-05 14:45:00,1.6558,1.6563,1.6555,1.6559,9933899975.0
2007-07-05 14:50:00,1.65585,1.6563,1.6558,1.6562,6854699975.0
2007-07-05 14:55:00,1.6562,1.6567,1.65585,1.6565,6817299989.0
2007-07-05 15:00:00,1.6567,1.6569,1.6565,1.6567,7671999989.0
2007-07-05 15:05:00,1.65665,1.6569,1.65635,1.6567,6482099966.0
2007-07-05 15:10:00,1.6568,1.6572,1.6567,1.6569,4546599992.0
2007-07-05 15:15:00,1.6569,1.6571,1.65655,1.6571,5624999992.0
2007-07-05 15:20:00,1.657,1.6573,1.657,1.65725,5273799982.0
2007-07-05 15:25:00,1.65725,1.6575,1.657,1.6573,4318100014.0
2007-07-05 15:30:00,1.6573,1.6575,1.65685,1.6569,7432799990.0
2007-07-05 15:35:00,1.6569,1.65695,1.6564,1.6566,2444300001.0
2007-07-05 15:40:00,1.6566,1.6568,1.6566,1.65665,6085500007.0
2007-07-05 15:45:00,1.6567,1.657,1.65665,1.6568,4499499986.0
2007-07-05 15:50:00,1.6567,1.6571,1.6566,1.6566,4365900008.0
2007-07-05 15:55:00,1.6566,1.6567,1.6564,1.6566,5888899986.0
2007-07-05 16:00:00,1.6567,1.6571,1.6565,1.65665,6267899967.0
2007-07-05 16:05:00,1.6567,1.6568,1.65635,1.6565,1487900007.0
2007-07-05 16:10:00,1.6566,1.6567,1.65635,1.6565,4168699954.0
2007-07-05 16:15:00,1.6564,1.6565,1.656,1.6561,3992800008.0
2007-07-05 16:20:00,1.6563,1.6567,1.6562,1.6563,4875700010.0
2007-07-05 16:25:00,1.6562,1.6564,1.65605,1.6563,5145099984.0
2007-07-05 16:30:00,1.6563,1.6564,1.656,1.6562,5162499990.0
2007-07-05 16:35:00,1.6563,1.6566,1.6562,1.6566,7280200031.0
2007-07-05 16:40:00,1.6566,1.6567,1.6564,1.6564,6206499957.0
2007-07-05 16:45:00,1.6565,1.6568,1.6563,1.6566,9899900013.0
2007-07-05 16:50:00,1.6567,1.6567,1.6564,1.6565,6705799982.0
2007-07-05 16:55:00,1.6566,1.6566,1.6561,1.6562,4421299996.0
2007-07-05 17:00:00,1.6562,1.6565,1.6558,1.6559,7303300008.0
2007-07-05 17:05:00,1.6558,1.6563,1.6557,1.6562,7348900012.0
2007-07-05 17:10:00,1.6562,1.6562,1.6558,1.6558,7250999991.0
2007-07-05 17:15:00,1.6558,1.6559,1.6554,1.6555,5588199967.0
2007-07-05 17:20:00,1.6556,1.6557,1.65535,1.65535,8492499955.0
2007-07-05 17:25:00,1.65535,1.6556,1.6552,1.6554,7347499984.0
2007-07-05 17:30:00,1.6554,1.6555,1.65495,1.6552,8356900040.0
2007-07-05 17:35:00,1.6552,1.6553,1.6549,1.65515,4649999985.0
2007-07-05 17:40:00,1.65515,1.6554,1.65515,1.6552,5141900026.0
2007-07-05 17:45:00,1.6554,1.6554,1.6551,1.6554,5638399984.0
2007-07-05 17:50:00,1.6553,1.6555,1.65515,1.6555,5163700027.0
2007-07-05 17:55:00,1.6555,1.6555,1.6552,1.6553,3242399991.0
2007-07-05 18:00:00,1.65525,1.6553,1.6549,1.655,3333100038.0
2007-07-05 18:05:00,1.655,1.6551,1.6549,1.6549,3311100007.0
2007-07-05 18:10:00,1.6549,1.6549,1.6543,1.6545,1071000000.0
2007-07-05 18:15:00,1.6545,1.6548,1.6545,1.6548,3314800019.0
2007-07-05 18:20:00,1.6548,1.6548,1.65435,1.6544,4178199995.0
2007-07-05 18:25:00,1.6544,1.6546,1.65435,1.6545,1629499993.0
2007-07-05 18:30:00,1.6545,1.6545,1.6542,1.6543,7068100013.0
2007-07-05 18:35:00,1.6543,1.6546,1.65415,1.6542,5797700034.0
2007-07-05 18:40:00,1.6543,1.6544,1.6542,1.65435,2380099994.0
2007-07-05 18:45:00,1.65435,1.6545,1.65391,1.6544,2152299976.0
2007-07-05 18:50:00,1.6544,1.6544,1.6542,1.6543,5748099975.0
2007-07-05 18:55:00,1.6543,1.6548,1.65425,1.6547,4028500007.0
2007-07-05 19:00:00,1.6547,1.6549,1.6546,1.65475,3602800007.0
2007-07-05 19:05:00,1.65475,1.6548,1.6544,1.6546,5709499996.0
2007-07-05 19:10:00,1.6546,1.6548,1.6546,1.6546,638799977.0
2007-07-05 19:15:00,1.6546,1.6547,1.6543,1.6545,1687199998.0
2007-07-05 19:20:00,1.6546,1.6546,1.65401,1.65429,3917200011.0
2007-07-05 19:25:00,1.6546,1.6549,1.6546,1.6548,2672699998.0
2007-07-05 19:30:00,1.6548,1.6548,1.6544,1.65445,3814499984.0
2007-07-05 19:35:00,1.65445,1.6548,1.65445,1.6548,3677700009.0
2007-07-05 19:40:00,1.6548,1.6548,1.65465,1.65465,2082500004.0
2007-07-05 19:45:00,1.6548,1.6548,1.65455,1.6546,1856699984.0
2007-07-05 19:50:00,1.6546,1.6546,1.65398,1.6546,1475400010.0
2007-07-05 19:55:00,1.6546,1.6546,1.6542,1.6542,2424900006.0
2007-07-05 20:00:00,1.6542,1.6544,1.6542,1.6543,3790999986.0
2007-07-05 20:05:00,1.6543,1.6543,1.6541,1.6542,1984199989.0
2007-07-05 20:10:00,1.65415,1.6543,1.65415,1.6542,1857300000.0
2007-07-05 20:15:00,1.6542,1.6542,1.6541,1.6541,4580299981.0
2007-07-05 20:20:00,1.6541,1.6543,1.65395,1.6542,3721999988.0
2007-07-05 20:25:00,1.6542,1.6543,1.654,1.6543,4773700032.0
2007-07-05 20:30:00,1.6543,1.6544,1.6538,1.65396,4503500042.0
2007-07-05 20:35:00,1.6543,1.6549,1.6543,1.6549,4564200054.0
2007-07-05 20:40:00,1.6548,1.6549,1.6545,1.6546,5390999975.0
2007-07-05 20:45:00,1.6545,1.6547,1.65445,1.6547,2270299986.0
2007-07-05 20:50:00,1.6547,1.6553,1.6547,1.655,3171699997.0
2007-07-05 20:55:00,1.655,1.6551,1.6548,1.655,4189100018.0
2007-07-05 21:00:00,1.655,1.655,1.6548,1.65485,3558099992.0
2007-07-05 21:05:00,1.6549,1.6549,1.6547,1.6548,3514300019.0
2007-07-05 21:10:00,1.6549,1.6551,1.6548,1.655,7027300011.0
2007-07-05 21:15:00,1.655,1.6552,1.6549,1.6551,3302000014.0
2007-07-05 21:20:00,1.65505,1.6551,1.65457,1.65471,2398900012.0
2007-07-05 21:25:00,1.65485,1.6552,1.65475,1.6552,3835400030.0
2007-07-05 21:30:00,1.6552,1.6553,1.6551,1.65525,861599997.0
2007-07-05 21:35:00,1.6552,1.65535,1.6551,1.6552,4876400046.0
2007-07-05 21:40:00,1.65515,1.6552,1.655,1.6551,4712499998.0
2007-07-05 21:45:00,1.6551,1.6553,1.65505,1.65525,3554900032.0
2007-07-05 21:50:00,1.6552,1.6553,1.65515,1.6553,2013799996.0
2007-07-05 21:55:00,1.65507,1.6553,1.65477,1.6552,1638699996.0
2007-07-05 22:00:00,1.6552,1.6553,1.6552,1.6553,2920299985.0
2007-07-05 22:05:00,1.6553,1.6554,1.65515,1.6552,4622299990.0
2007-07-05 22:10:00,1.6552,1.6553,1.65505,1.6552,2036599991.0
2007-07-05 22:15:00,1.6552,1.65535,1.6552,1.65535,1405599999.0
2007-07-05 22:20:00,1.6554,1.6554,1.6553,1.6553,1107400007.0
2007-07-05 22:25:00,1.6553,1.6556,1.6553,1.6553,2367399997.0
2007-07-05 22:30:00,1.6553,1.6555,1.6552,1.6555,2188399996.0
2007-07-05 22:35:00,1.65521,1.6556,1.6546,1.6554,1391699997.0
2007-07-05 22:40:00,1.6554,1.6555,1.6552,1.6553,3009699999.0
2007-07-05 22:45:00,1.6553,1.6555,1.655,1.6551,1296900001.0
2007-07-05 22:50:00,1.6551,1.6552,1.655,1.6552,816199994.0
2007-07-05 22:55:00,1.6552,1.6554,1.65515,1.6552,1522300003.0
2007-07-05 23:00:00,1.6552,1.6554,1.6552,1.6554,388099997.0
2007-07-05 23:05:00,1.6554,1.6555,1.65475,1.65545,1072199996.0
2007-07-05 23:10:00,1.6555,1.6555,1.65482,1.6555,691800010.0
2007-07-05 23:15:00,1.6555,1.65555,1.65484,1.65545,1123399992.0
2007-07-05 23:20:00,1.6555,1.6555,1.6554,1.6555,321400002.0
2007-07-05 23:25:00,1.65506,1.6558,1.65476,1.6558,2534799968.0
2007-07-05 23:30:00,1.6558,1.6559,1.6558,1.6558,659900002.0
2007-07-05 23:35:00,1.6558,1.6558,1.6556,1.6556,697300006.0
2007-07-05 23:40:00,1.6556,1.6557,1.6555,1.6557,1372900017.0
2007-07-05 23:45:00,1.6557,1.6558,1.65499,1.6555,1007499995.0
2007-07-05 23:50:00,1.6555,1.65555,1.65498,1.65535,2465600000.0
2007-07-05 23:55:00,1.6553,1.6554,1.65525,1.6554,1687699968.0
2007-07-06 00:00:00,1.6553,1.6556,1.6553,1.6555,279499999.0
2007-07-06 00:05:00,1.6555,1.6555,1.6553,1.6554,35300000.0
2007-07-06 00:10:00,1.65488,1.6554,1.65447,1.6553,845400008.0
2007-07-06 00:15:00,1.6553,1.6554,1.6552,1.6553,1055299990.0
2007-07-06 00:20:00,1.6553,1.6555,1.6552,1.6554,506400005.0
2007-07-06 00:25:00,1.6553,1.6556,1.65476,1.6556,1221599991.0
2007-07-06 00:30:00,1.6556,1.6556,1.65535,1.6555,917800003.0
2007-07-06 00:35:00,1.6555,1.6555,1.6553,1.6554,1107599999.0
2007-07-06 00:40:00,1.6554,1.6555,1.6553,1.6554,802400002.0
2007-07-06 00:45:00,1.6554,1.6554,1.6552,1.65535,1241300005.0
2007-07-06 00:50:00,1.6554,1.6554,1.6553,1.6553,1490900011.0
2007-07-06 00:55:00,1.6553,1.6554,1.65525,1.6553,620000005.0
2007-07-06 01:00:00,1.6553,1.65558,1.65457,1.65469,3624099985.0
2007-07-06 01:05:00,1.6551,1.6554,1.65464,1.65525,1507400011.0
2007-07-06 01:10:00,1.65525,1.6554,1.65525,1.6553,1648400002.0
2007-07-06 01:15:00,1.6553,1.6553,1.65525,1.6553,786999998.0
2007-07-06 01:20:00,1.6553,1.6553,1.65525,1.6553,862100002.0
2007-07-06 01:25:00,1.6553,1.6553,1.6546,1.65466,806400000.0
2007-07-06 01:30:00,1.6553,1.6553,1.65525,1.6553,761800002.0
2007-07-06 01:35:00,1.6553,1.6553,1.6552,1.6552,1176399998.0
2007-07-06 01:40:00,1.6552,1.6554,1.6551,1.6552,1340700006.0
2007-07-06 01:45:00,1.65498,1.6553,1.65455,1.6553,1295499996.0
2007-07-06 01:50:00,1.6553,1.6556,1.6552,1.6553,1215299999.0
2007-07-06 01:55:00,1.6553,1.6553,1.65471,1.65482,1306499983.0
2007-07-06 02:00:00,1.6553,1.6556,1.65505,1.6553,1794200009.0
2007-07-06 02:05:00,1.6553,1.6556,1.6552,1.6554,1435100004.0
2007-07-06 02:10:00,1.6554,1.65555,1.6553,1.6553,4540199998.0
2007-07-06 02:15:00,1.6554,1.6556,1.65535,1.6556,1116100001.0
2007-07-06 02:20:00,1.6556,1.6556,1.65525,1.65525,724700004.0
2007-07-06 02:25:00,1.6553,1.6554,1.6551,1.6553,3705400014.0
2007-07-06 02:30:00,1.6553,1.6555,1.65474,1.65517,2486500002.0
2007-07-06 02:35:00,1.6553,1.6556,1.65525,1.6553,1843900015.0
2007-07-06 02:40:00,1.65504,1.6555,1.65465,1.6554,1361000008.0
2007-07-06 02:45:00,1.6554,1.6556,1.6554,1.6555,2663000044.0
2007-07-06 02:50:00,1.6555,1.6555,1.6554,1.6554,2030100015.0
2007-07-06 02:55:00,1.6554,1.6556,1.65535,1.6554,4237899985.0
2007-07-06 03:00:00,1.6554,1.6557,1.65493,1.65521,2432799992.0
2007-07-06 03:05:00,1.6548,1.6557,1.65476,1.65555,3669600025.0
2007-07-06 03:10:00,1.6556,1.6557,1.65545,1.6556,1522100021.0
2007-07-06 03:15:00,1.6556,1.6558,1.6555,1.65555,4018799987.0
2007-07-06 03:20:00,1.6556,1.6557,1.65495,1.65516,1997100004.0
2007-07-06 03:25:00,1.6556,1.6556,1.6551,1.6555,1094700003.0
2007-07-06 03:30:00,1.6555,1.6556,1.6548,1.6555,1696699991.0
2007-07-06 03:35:00,1.6555,1.6557,1.65545,1.65555,1091200005.0
2007-07-06 03:40:00,1.6556,1.6556,1.65545,1.6556,1542600014.0
2007-07-06 03:45:00,1.6556,1.6557,1.65545,1.6555,2453700026.0
2007-07-06 03:50:00,1.6555,1.6555,1.65545,1.6555,1678799988.0
2007-07-06 03:55:00,1.65501,1.6555,1.65466,1.65466,1299599988.0
2007-07-06 04:00:00,1.6555,1.6555,1.65491,1.6555,1636100048.0
2007-07-06 04:05:00,1.6555,1.6556,1.6555,1.6555,1509600021.0
2007-07-06 04:10:00,1.6555,1.6555,1.65499,1.6555,809000007.0
2007-07-06 04:15:00,1.6555,1.6558,1.6555,1.65555,1359399999.0
2007-07-06 04:20:00,1.6556,1.6557,1.65545,1.6556,1869500001.0
2007-07-06 04:25:00,1.6556,1.6558,1.6555,1.6556,2647000011.0
2007-07-06 04:30:00,1.6557,1.6557,1.65565,1.6557,1807399994.0
2007-07-06 04:35:00,1.65537,1.6557,1.65509,1.6556,2208899988.0
2007-07-06 04:40:00,1.6556,1.6557,1.65555,1.6557,1380700010.0
2007-07-06 04:45:00,1.6557,1.6557,1.6556,1.6557,1999599974.0
2007-07-06 04:50:00,1.6557,1.656,1.6556,1.6557,3189899959.0
2007-07-06 04:55:00,1.6557,1.6558,1.6557,1.6557,2574800012.0
2007-07-06 05:00:00,1.6557,1.656,1.6556,1.6557,4737500009.0
2007-07-06 05:05:00,1.6557,1.6559,1.65565,1.6557,3120799997.0
2007-07-06 05:10:00,1.6557,1.6559,1.65565,1.65565,1915399995.0
2007-07-06 05:15:00,1.6557,1.6558,1.65521,1.6558,1704600042.0
2007-07-06 05:20:00,1.6558,1.6559,1.65565,1.6557,4041500024.0
2007-07-06 05:25:00,1.6557,1.6558,1.65565,1.6558,312100000.0
2007-07-06 05:30:00,1.6558,1.6558,1.6557,1.6557,810899996.0
2007-07-06 05:35:00,1.6557,1.65583,1.65554,1.65575,1933100022.0
2007-07-06 05:40:00,1.6558,1.6559,1.6556,1.6557,2775800045.0
2007-07-06 05:45:00,1.6557,1.6559,1.6557,1.6558,2083400081.0
2007-07-06 05:50:00,1.6558,1.6559,1.65575,1.6558,1730600037.0
2007-07-06 05:55:00,1.6558,1.656,1.65575,1.6559,3061400001.0
2007-07-06 06:00:00,1.65579,1.6563,1.65519,1.6562,3824000009.0
2007-07-06 06:05:00,1.6562,1.6562,1.65595,1.656,3705099988.0
2007-07-06 06:10:00,1.656,1.6562,1.656,1.65615,2952600047.0
2007-07-06 06:15:00,1.65615,1.6564,1.6561,1.65635,445899993.0
2007-07-06 06:20:00,1.6564,1.6564,1.65605,1.6563,731999991.0
2007-07-06 06:25:00,1.65573,1.6564,1.65564,1.6564,1669700008.0
2007-07-06 06:30:00,1.6564,1.6567,1.6564,1.6566,1426200002.0
2007-07-06 06:35:00,1.6566,1.6567,1.65655,1.6567,873100011.0
2007-07-06 06:40:00,1.65645,1.6568,1.65613,1.6565,1909599994.0
2007-07-06 06:45:00,1.6565,1.6566,1.6565,1.6566,1061300018.0
2007-07-06 06:50:00,1.6566,1.6566,1.6565,1.6565,2101000025.0
2007-07-06 06:55:00,1.6565,1.6566,1.65645,1.6565,3809499981.0
2007-07-06 07:00:00,1.6565,1.65655,1.6564,1.65655,1535999975.0
2007-07-06 07:05:00,1.65613,1.65655,1.656,1.65655,120500001.0
2007-07-06 07:10:00,1.65655,1.6566,1.6564,1.6564,716000004.0
2007-07-06 07:15:00,1.6564,1.6566,1.65569,1.65604,1072000003.0
2007-07-06 07:20:00,1.65638,1.6567,1.65613,1.6567,4339500038.0
2007-07-06 07:25:00,1.65665,1.6568,1.65645,1.6567,3457600045.0
2007-07-06 07:30:00,1.6567,1.65702,1.65656,1.6568,1545600006.0
2007-07-06 07:35:00,1.6568,1.6569,1.6567,1.6569,2796300024.0
2007-07-06 07:40:00,1.65675,1.6569,1.65665,1.6567,2951700001.0
2007-07-06 07:45:00,1.6567,1.6568,1.6562,1.65625,2376000003.0
2007-07-06 07:50:00,1.65625,1.6565,1.6561,1.6563,2573399997.0
2007-07-06 07:55:00,1.6563,1.6565,1.65615,1.65625,5484500003.0
2007-07-06 08:00:00,1.6564,1.6564,1.65605,1.6561,8105899985.0
2007-07-06 08:05:00,1.6561,1.6562,1.65605,1.6561,3492200007.0
2007-07-06 08:10:00,1.6561,1.6563,1.65605,1.6561,3245400021.0
2007-07-06 08:15:00,1.6561,1.65665,1.6561,1.6563,7102899989.0
2007-07-06 08:20:00,1.6563,1.6564,1.65615,1.6562,2582700002.0
2007-07-06 08:25:00,1.6563,1.6566,1.6562,1.65635,4198000011.0
2007-07-06 08:30:00,1.6563,1.65645,1.6561,1.65615,4501700022.0
2007-07-06 08:35:00,1.6561,1.6564,1.65595,1.6562,2347799995.0
2007-07-06 08:40:00,1.6562,1.6564,1.6558,1.6563,3958999982.0
2007-07-06 08:45:00,1.6563,1.6566,1.65625,1.6565,3005700017.0
2007-07-06 08:50:00,1.6565,1.6566,1.65645,1.6565,1797299994.0
2007-07-06 08:55:00,1.6565,1.6568,1.65645,1.6568,4716499995.0
2007-07-06 09:00:00,1.6568,1.6568,1.65635,1.65666,333599997.0
2007-07-06 09:05:00,1.6567,1.6567,1.6565,1.6565,4280299957.0
2007-07-06 09:10:00,1.6565,1.6565,1.65605,1.6561,1739799989.0
2007-07-06 09:15:00,1.6561,1.65625,1.65605,1.65625,1168499996.0
2007-07-06 09:20:00,1.65625,1.6563,1.656,1.6562,1060000000.0
2007-07-06 09:25:00,1.65615,1.6562,1.6559,1.6559,1149499997.0
2007-07-06 09:30:00,1.656,1.6561,1.6559,1.6561,1178400000.0
2007-07-06 09:35:00,1.6561,1.65622,1.6558,1.6561,694199996.0
2007-07-06 09:40:00,1.6561,1.6561,1.65585,1.65595,1993599997.0
2007-07-06 09:45:00,1.656,1.6563,1.656,1.6563,1817400000.0
2007-07-06 09:50:00,1.6563,1.6572,1.6563,1.6571,1382799998.0
2007-07-06 09:55:00,1.65705,1.6574,1.65675,1.6568,3610999974.0
2007-07-06 10:00:00,1.6568,1.6574,1.6568,1.6572,4541499975.0
2007-07-06 10:05:00,1.6572,1.6579,1.65705,1.6577,1607499995.0
2007-07-06 10:10:00,1.6577,1.6578,1.65745,1.6576,4118699989.0
2007-07-06 10:15:00,1.6576,1.6579,1.65755,1.6577,3417699978.0
2007-07-06 10:20:00,1.65775,1.6578,1.6574,1.6575,3397000014.0
2007-07-06 10:25:00,1.6575,1.6576,1.6571,1.6571,1796500020.0
2007-07-06 10:30:00,1.6571,1.6573,1.6569,1.657,2937799996.0
2007-07-06 10:35:00,1.657,1.6573,1.65646,1.6572,2217399996.0
2007-07-06 10:40:00,1.6572,1.6578,1.6572,1.65765,1630799998.0
2007-07-06 10:45:00,1.65765,1.6578,1.65765,1.6577,2036799986.0
2007-07-06 10:50:00,1.6577,1.6581,1.65765,1.6579,4570099976.0
2007-07-06 10:55:00,1.658,1.6582,1.65785,1.6581,2578800013.0
2007-07-06 11:00:00,1.6581,1.6581,1.6576,1.6576,1870199992.0
2007-07-06 11:05:00,1.6576,1.6578,1.65755,1.6577,2083300005.0
2007-07-06 11:10:00,1.6577,1.658,1.6576,1.65775,2036200007.0
2007-07-06 11:15:00,1.65775,1.658,1.65775,1.65795,1242199994.0
2007-07-06 11:20:00,1.65795,1.6582,1.65795,1.6581,294899999.0
2007-07-06 11:25:00,1.6581,1.6582,1.658,1.6581,1166399994.0
2007-07-06 11:30:00,1.6581,1.6582,1.6579,1.658,3363999973.0
2007-07-06 11:35:00,1.658,1.6583,1.6579,1.6583,2423099979.0
2007-07-06 11:40:00,1.6583,1.6583,1.65795,1.6582,2472599985.0
2007-07-06 11:45:00,1.6582,1.6582,1.65785,1.658,2101199992.0
2007-07-06 11:50:00,1.658,1.6582,1.65795,1.6581,3570399967.0
2007-07-06 11:55:00,1.6581,1.6584,1.658,1.6582,5209600001.0
2007-07-06 12:00:00,1.6582,1.6593,1.6582,1.6592,6448499955.0
2007-07-06 12:05:00,1.6592,1.6593,1.6588,1.6588,4685099947.0
2007-07-06 12:10:00,1.6589,1.6589,1.65875,1.6589,5081199991.0
2007-07-06 12:15:00,1.6589,1.6589,1.65875,1.65875,5074599985.0
2007-07-06 12:20:00,1.65875,1.6589,1.6586,1.6589,3031599993.0
2007-07-06 12:25:00,1.6589,1.6593,1.6588,1.6593,4165999989.0
2007-07-06 12:30:00,1.6593,1.6596,1.6591,1.6595,2824899990.0
2007-07-06 12:35:00,1.6595,1.6596,1.65935,1.65945,2006199982.0
2007-07-06 12:40:00,1.6595,1.6598,1.65945,1.65965,1758999996.0
2007-07-06 12:45:00,1.65965,1.6598,1.65945,1.6596,1309499991.0
2007-07-06 12:50:00,1.6596,1.6596,1.65875,1.659,3886599973.0
2007-07-06 12:55:00,1.6589,1.6591,1.65875,1.6589,4162800073.0
2007-07-06 13:00:00,1.65885,1.6589,1.6585,1.6585,2407400004.0
2007-07-06 13:05:00,1.6585,1.6587,1.6585,1.65865,1141699997.0
2007-07-06 13:10:00,1.6587,1.65895,1.6587,1.6589,1380300001.0
2007-07-06 13:15:00,1.6589,1.6589,1.65865,1.65875,1101300000.0
2007-07-06 13:20:00,1.65875,1.6589,1.6587,1.65885,3850399993.0
2007-07-06 13:25:00,1.65885,1.6593,1.65875,1.65915,2247200000.0
2007-07-06 13:30:00,1.6592,1.6593,1.659,1.65915,3051399975.0
2007-07-06 13:35:00,1.6592,1.6593,1.65895,1.6591,4652200017.0
2007-07-06 13:40:00,1.6591,1.6593,1.65885,1.6591,2366299985.0
2007-07-06 13:45:00,1.6591,1.6591,1.65875,1.659,3494299987.0
2007-07-06 13:50:00,1.65895,1.659,1.65885,1.659,810500000.0
2007-07-06 13:55:00,1.6589,1.6595,1.65885,1.65925,6124900014.0
2007-07-06 14:00:00,1.65925,1.6596,1.65925,1.65945,4195299991.0
2007-07-06 14:05:00,1.6595,1.6597,1.6591,1.6591,4762299991.0
2007-07-06 14:10:00,1.6592,1.6592,1.6587,1.6588,1567099994.0
2007-07-06 14:15:00,1.6588,1.6591,1.6586,1.6589,2686499991.0
2007-07-06 14:20:00,1.65885,1.6591,1.6588,1.6591,4343999993.0
2007-07-06 14:25:00,1.6591,1.6592,1.6582,1.6582,4699899981.0
2007-07-06 14:30:00,1.6581,1.6593,1.6581,1.659,6091300012.0
2007-07-06 14:35:00,1.6589,1.6592,1.6588,1.659,2851200004.0
2007-07-06 14:40:00,1.659,1.6598,1.6589,1.6597,4235899992.0
2007-07-06 14:45:00,1.6597,1.6601,1.6597,1.65975,4461100009.0
2007-07-06 14:50:00,1.6598,1.6599,1.65945,1.6595,2920899995.0
2007-07-06 14:55:00,1.6595,1.6598,1.6591,1.6593,6623799979.0
2007-07-06 15:00:00,1.6593,1.6596,1.65915,1.6592,4177999994.0
2007-07-06 15:05:00,1.6592,1.6596,1.65875,1.6595,6806699994.0
2007-07-06 15:10:00,1.65945,1.65945,1.6587,1.6588,4565900006.0
2007-07-06 15:15:00,1.6588,1.6593,1.6588,1.659,7836099983.0
2007-07-06 15:20:00,1.659,1.6591,1.6587,1.659,7504100008.0
2007-07-06 15:25:00,1.6589,1.6592,1.6588,1.6591,6264399989.0
2007-07-06 15:30:00,1.6591,1.6593,1.65895,1.6593,5060799984.0
2007-07-06 15:35:00,1.6593,1.6594,1.65895,1.6593,3794900009.0
2007-07-06 15:40:00,1.6593,1.6593,1.65875,1.65885,4977300028.0
2007-07-06 15:45:00,1.6589,1.659,1.6587,1.6589,5121100008.0
2007-07-06 15:50:00,1.65885,1.659,1.65885,1.6589,1528400009.0
2007-07-06 15:55:00,1.6589,1.65915,1.65885,1.65915,2482300008.0
2007-07-06 16:00:00,1.65915,1.6595,1.65895,1.6594,4123000039.0
2007-07-06 16:05:00,1.6594,1.6597,1.65935,1.6597,8517199983.0
2007-07-06 16:10:00,1.6596,1.6599,1.6586,1.65875,7420099949.0
2007-07-06 16:15:00,1.6588,1.6591,1.6586,1.6588,6914099947.0
2007-07-06 16:20:00,1.6587,1.65925,1.65865,1.65925,7028699960.0
2007-07-06 16:25:00,1.65915,1.6593,1.6587,1.6587,4166099998.0
2007-07-06 16:30:00,1.6587,1.659,1.65855,1.65875,3883399990.0
2007-07-06 16:35:00,1.65875,1.659,1.6587,1.65885,3017399971.0
2007-07-06 16:40:00,1.6589,1.659,1.65865,1.6588,4823300004.0
2007-07-06 16:45:00,1.6588,1.6591,1.6587,1.65875,3064299968.0
2007-07-06 16:50:00,1.65875,1.6593,1.65875,1.65915,2658299982.0
2007-07-06 16:55:00,1.65915,1.6601,1.65905,1.6601,2410400007.0
2007-07-06 17:00:00,1.66,1.6602,1.65975,1.6599,3873199957.0
2007-07-06 17:05:00,1.65985,1.6601,1.6598,1.65985,1692499994.0
2007-07-06 17:10:00,1.65985,1.6602,1.6598,1.66015,2603599998.0
2007-07-06 17:15:00,1.66015,1.6603,1.6599,1.6599,4322799973.0
2007-07-06 17:20:00,1.6599,1.66,1.65975,1.6598,1921999989.0
2007-07-06 17:25:00,1.6598,1.6599,1.65965,1.6597,4784899943.0
2007-07-06 17:30:00,1.65965,1.66,1.6596,1.6599,4468199961.0
2007-07-06 17:35:00,1.66,1.6602,1.65985,1.6601,5241700025.0
2007-07-06 17:40:00,1.6601,1.6601,1.6599,1.66,5557299902.0
2007-07-06 17:45:00,1.66,1.66,1.6595,1.6597,7099000010.0
2007-07-06 17:50:00,1.6597,1.6597,1.6594,1.6596,3698100012.0
2007-07-06 17:55:00,1.6596,1.6597,1.6594,1.6597,2593299983.0
2007-07-06 18:00:00,1.6594,1.6598,1.6594,1.6598,2293199990.0
2007-07-06 18:05:00,1.6598,1.66,1.6597,1.6598,1351599994.0
2007-07-06 18:10:00,1.6599,1.6599,1.65931,1.6597,2805599987.0
2007-07-06 18:15:00,1.6597,1.6597,1.6595,1.6596,3412099972.0
2007-07-06 18:20:00,1.6596,1.6596,1.65945,1.6595,2461299971.0
2007-07-06 18:25:00,1.6595,1.6595,1.6593,1.6593,2485099975.0
2007-07-06 18:30:00,1.65935,1.6594,1.6591,1.6591,4384099973.0
2007-07-06 18:35:00,1.6593,1.6595,1.65925,1.6594,1855099969.0
2007-07-06 18:40:00,1.6593,1.6595,1.6593,1.6594,356299999.0
2007-07-06 18:45:00,1.6593,1.6596,1.6593,1.6596,348999995.0
2007-07-06 18:50:00,1.6596,1.6596,1.6595,1.6596,226299996.0
2007-07-06 18:55:00,1.65933,1.65975,1.65892,1.6597,2667300012.0
2007-07-06 19:00:00,1.6597,1.65985,1.6595,1.6596,5911899998.0
2007-07-06 19:05:00,1.6596,1.6596,1.65922,1.6596,1115799997.0
2007-07-06 19:10:00,1.6596,1.6597,1.65888,1.65965,1794099994.0
2007-07-06 19:15:00,1.6597,1.6598,1.6597,1.6598,848300002.0
2007-07-06 19:20:00,1.6598,1.6599,1.65965,1.65965,895699998.0
2007-07-06 19:25:00,1.65965,1.6601,1.6596,1.6598,2456599992.0
2007-07-06 19:30:00,1.6598,1.65985,1.6593,1.65935,2895899986.0
2007-07-06 19:35:00,1.6594,1.6596,1.65873,1.6596,1980399991.0
2007-07-06 19:40:00,1.6596,1.6596,1.6595,1.6595,4593699998.0
2007-07-06 19:45:00,1.6593,1.6598,1.6593,1.6595,7054799936.0
2007-07-06 19:50:00,1.6595,1.6596,1.65945,1.6595,4778399909.0
2007-07-06 19:55:00,1.6595,1.6597,1.65945,1.65965,1456599995.0
2007-07-06 20:00:00,1.6597,1.6598,1.6597,1.6597,159700000.0
2007-07-06 20:05:00,1.6597,1.6597,1.6595,1.65955,672099995.0
2007-07-06 20:10:00,1.6595,1.6596,1.65945,1.6596,1430399993.0
2007-07-06 20:15:00,1.6596,1.6597,1.65945,1.6595,2226200005.0
2007-07-06 20:20:00,1.6595,1.6596,1.65945,1.6595,2238099999.0
2007-07-06 20:25:00,1.6596,1.6596,1.65915,1.65943,730500000.0
2007-07-06 20:30:00,1.6596,1.6597,1.65934,1.65936,685599991.0
2007-07-06 20:35:00,1.6597,1.6598,1.65955,1.6598,708600002.0
2007-07-06 20:40:00,1.6597,1.66,1.6597,1.66,1109099997.0
2007-07-06 20:45:00,1.66,1.66,1.6597,1.65975,2466500000.0
2007-07-06 20:50:00,1.65975,1.6598,1.65965,1.6597,763100006.0
2007-07-06 20:55:00,1.6597,1.6597,1.65955,1.6596,3613199994.0
2007-07-06 21:00:00,1.6595,1.6597,1.6592,1.6595,4193600008.0
2007-07-06 21:05:00,1.6596,1.6597,1.6595,1.6597,1414699988.0
2007-07-06 21:10:00,1.6597,1.6598,1.65965,1.6597,409299998.0
2007-07-06 21:15:00,1.6597,1.6597,1.6595,1.6595,239800002.0
2007-07-06 21:20:00,1.65929,1.6596,1.65893,1.65955,625899989.0
2007-07-06 21:25:00,1.65965,1.65965,1.65913,1.65945,745300004.0
2007-07-06 21:30:00,1.65945,1.6595,1.65945,1.6595,429800005.0
2007-07-06 21:35:00,1.6595,1.6595,1.65884,1.6595,2058300011.0
2007-07-06 21:40:00,1.6595,1.6598,1.6593,1.6596,2983400019.0
2007-07-06 21:45:00,1.6596,1.6596,1.6592,1.6592,4639499984.0
2007-07-06 21:50:00,1.6592,1.6597,1.6592,1.65965,1206699992.0
2007-07-06 21:55:00,1.65965,1.6598,1.6594,1.6595,1153399995.0
2007-07-06 22:00:00,1.6595,1.6595,1.6589,1.6595,1001599997.0
2007-07-06 22:05:00,1.65933,1.6596,1.6588,1.6596,2734200010.0
2007-07-06 22:10:00,1.6596,1.65965,1.6589,1.65965,409600002.0
2007-07-06 22:15:00,1.65965,1.6597,1.65906,1.6596,126199998.0
2007-07-06 22:20:00,1.6592,1.6596,1.65886,1.65915,752199998.0
2007-07-06 22:25:00,1.6596,1.6598,1.65955,1.6597,275799999.0
2007-07-06 22:30:00,1.6598,1.6599,1.659,1.6597,796700006.0
2007-07-06 22:35:00,1.6597,1.6598,1.65955,1.6597,707000000.0
2007-07-06 22:40:00,1.6596,1.6598,1.6596,1.6596,1217199992.0
2007-07-06 22:45:00,1.6596,1.6598,1.65915,1.6597,864500001.0
2007-07-06 22:50:00,1.6598,1.66,1.6597,1.6598,824699997.0
2007-07-06 22:55:00,1.6598,1.66,1.6587,1.6595,241900000.0
2007-07-08 23:00:00,1.65957,1.6601,1.65911,1.6598,1120499997.0
2007-07-08 23:05:00,1.6596,1.6599,1.65926,1.65935,402499999.0
2007-07-08 23:10:00,1.65973,1.6599,1.65924,1.6599,1432399999.0
2007-07-08 23:15:00,1.65955,1.6599,1.65947,1.65952,628699997.0
2007-07-08 23:20:00,1.6599,1.6599,1.65937,1.65956,124600000.0
2007-07-08 23:25:00,1.6595,1.65975,1.65908,1.65972,3124399994.0
2007-07-08 23:30:00,1.65965,1.6599,1.65955,1.65979,318400001.0
2007-07-08 23:35:00,1.6598,1.65981,1.65937,1.65967,1642400005.0
2007-07-08 23:40:00,1.6598,1.6598,1.6592,1.6598,912999994.0
2007-07-08 23:45:00,1.6598,1.6598,1.65945,1.65951,2530399987.0
2007-07-08 23:50:00,1.6597,1.65988,1.65948,1.65953,325200006.0
2007-07-08 23:55:00,1.6597,1.66,1.6594,1.66,826900005.0
2007-07-09 00:00:00,1.66,1.66,1.65945,1.6598,1536999978.0
2007-07-09 00:05:00,1.6599,1.6599,1.65906,1.6599,1489100005.0
2007-07-09 00:10:00,1.66,1.66,1.6598,1.6599,885399995.0
2007-07-09 00:15:00,1.66,1.66,1.65951,1.6599,1990299991.0
2007-07-09 00:20:00,1.6599,1.6601,1.6596,1.6596,1107600014.0
2007-07-09 00:25:00,1.6596,1.6599,1.65935,1.65935,2173800023.0
2007-07-09 00:30:00,1.65952,1.6598,1.65951,1.65975,2809899987.0
2007-07-09 00:35:00,1.6598,1.6599,1.65975,1.6598,1099499969.0
2007-07-09 00:40:00,1.6598,1.6598,1.65957,1.65975,812300002.0
2007-07-09 00:45:00,1.65975,1.6599,1.65915,1.65965,1570299984.0
2007-07-09 00:50:00,1.6597,1.66,1.6596,1.6597,922499998.0
2007-07-09 00:55:00,1.6598,1.6599,1.6596,1.6598,761399998.0
2007-07-09 01:00:00,1.6598,1.6598,1.6595,1.6595,1842899979.0
2007-07-09 01:05:00,1.65938,1.6596,1.65929,1.6596,681600004.0
2007-07-09 01:10:00,1.6596,1.6596,1.65885,1.65936,2495499983.0
2007-07-09 01:15:00,1.6596,1.6598,1.6596,1.65975,647800005.0
2007-07-09 01:20:00,1.65955,1.6597,1.6592,1.6597,700600002.0
2007-07-09 01:25:00,1.6597,1.6597,1.65965,1.6597,2684400000.0
2007-07-09 01:30:00,1.6597,1.6598,1.6595,1.6596,2428600019.0
2007-07-09 01:35:00,1.6596,1.65985,1.65887,1.65887,2475699988.0
2007-07-09 01:40:00,1.6595,1.6596,1.65917,1.6596,1038400007.0
2007-07-09 01:45:00,1.6596,1.65985,1.6596,1.6597,1464699997.0
2007-07-09 01:50:00,1.65975,1.65985,1.6597,1.6598,622200000.0
2007-07-09 01:55:00,1.6598,1.6598,1.65908,1.6595,1879500006.0
2007-07-09 02:00:00,1.6595,1.6598,1.6595,1.6596,3560799995.0
2007-07-09 02:05:00,1.6596,1.6599,1.6595,1.6596,1474899998.0
2007-07-09 02:10:00,1.6596,1.66005,1.6596,1.65985,1415000000.0
2007-07-09 02:15:00,1.6599,1.66,1.65965,1.6599,1407500005.0
2007-07-09 02:20:00,1.6599,1.66,1.6597,1.6598,1382199998.0
2007-07-09 02:25:00,1.6598,1.6598,1.6595,1.65965,1021000004.0
2007-07-09 02:30:00,1.6597,1.6597,1.6589,1.6596,808900014.0
2007-07-09 02:35:00,1.65933,1.65965,1.65906,1.6596,962300013.0
2007-07-09 02:40:00,1.65912,1.6601,1.65912,1.6599,1148599997.0
2007-07-09 02:45:00,1.65995,1.65995,1.65921,1.6599,991200000.0
2007-07-09 02:50:00,1.6599,1.6601,1.6599,1.6601,1089899997.0
2007-07-09 02:55:00,1.6601,1.6601,1.65919,1.65957,2016499957.0
2007-07-09 03:00:00,1.6601,1.6601,1.66,1.66005,282099996.0
2007-07-09 03:05:00,1.6601,1.6603,1.66005,1.6601,1606799998.0
2007-07-09 03:10:00,1.6596,1.6601,1.6594,1.6601,746399987.0
2007-07-09 03:15:00,1.6601,1.6603,1.66,1.66005,2145100009.0
2007-07-09 03:20:00,1.6601,1.6602,1.66,1.66,3137800014.0
2007-07-09 03:25:00,1.66,1.6601,1.65975,1.66,2073300005.0
2007-07-09 03:30:00,1.66,1.6601,1.6598,1.6601,1146800003.0
2007-07-09 03:35:00,1.66,1.6603,1.66,1.6602,2132400008.0
2007-07-09 03:40:00,1.6602,1.6604,1.66015,1.6602,1071199999.0
2007-07-09 03:45:00,1.6602,1.6602,1.65948,1.65995,3042300030.0
2007-07-09 03:50:00,1.66,1.66,1.65975,1.65985,2372300002.0
2007-07-09 03:55:00,1.65954,1.6601,1.65954,1.66,1138699987.0
2007-07-09 04:00:00,1.66,1.6601,1.65975,1.6601,2400499974.0
2007-07-09 04:05:00,1.6601,1.6602,1.65995,1.6601,1630700000.0
2007-07-09 04:10:00,1.6601,1.6602,1.65995,1.65995,1384399999.0
2007-07-09 04:15:00,1.66,1.6602,1.65995,1.65995,2569700007.0
2007-07-09 04:20:00,1.66,1.6601,1.65955,1.66,1360599987.0
2007-07-09 04:25:00,1.66,1.6602,1.66,1.6602,3320699987.0
2007-07-09 04:30:00,1.6602,1.6603,1.66,1.66005,4339799998.0
2007-07-09 04:35:00,1.66005,1.6603,1.65995,1.6601,2770999959.0
2007-07-09 04:40:00,1.6601,1.6602,1.6601,1.6601,2040299999.0
2007-07-09 04:45:00,1.6601,1.6603,1.66,1.6603,1862299988.0
2007-07-09 04:50:00,1.65988,1.6603,1.65982,1.66002,1145200003.0
2007-07-09 04:55:00,1.6603,1.6603,1.65942,1.66025,977599995.0
2007-07-09 05:00:00,1.65999,1.6604,1.65979,1.6604,510900002.0
2007-07-09 05:05:00,1.6604,1.6604,1.65979,1.65983,2703600006.0
2007-07-09 05:10:00,1.6603,1.6603,1.65944,1.6603,706899999.0
2007-07-09 05:15:00,1.6603,1.6603,1.6602,1.6602,542799998.0
2007-07-09 05:20:00,1.6602,1.6603,1.65944,1.65944,2791200010.0
2007-07-09 05:25:00,1.6602,1.6603,1.65956,1.66002,1710399992.0
2007-07-09 05:30:00,1.65955,1.6603,1.65955,1.6603,2872199995.0
2007-07-09 05:35:00,1.6603,1.6603,1.65995,1.66015,4410900015.0
2007-07-09 05:40:00,1.66015,1.6602,1.66005,1.6601,1214299990.0
2007-07-09 05:45:00,1.6601,1.6601,1.65975,1.66005,2475199984.0
2007-07-09 05:50:00,1.6601,1.6601,1.66,1.66,1015299987.0
2007-07-09 05:55:00,1.66,1.66015,1.66,1.6601,1930800021.0
2007-07-09 06:00:00,1.6601,1.6602,1.65932,1.6599,3177200009.0
2007-07-09 06:05:00,1.6599,1.66012,1.65936,1.6601,1842700005.0
2007-07-09 06:10:00,1.6601,1.6601,1.65995,1.66,1144999974.0
2007-07-09 06:15:00,1.66,1.6601,1.65918,1.65918,3567299988.0
2007-07-09 06:20:00,1.6601,1.6601,1.65947,1.65977,1214399996.0
2007-07-09 06:25:00,1.65965,1.6601,1.65949,1.6601,1018299993.0
2007-07-09 06:30:00,1.6601,1.6601,1.66005,1.6601,157400000.0
2007-07-09 06:35:00,1.6601,1.6601,1.65978,1.6601,491800002.0
2007-07-09 06:40:00,1.6601,1.6602,1.65968,1.66015,641900005.0
2007-07-09 06:45:00,1.66015,1.6602,1.6601,1.6602,455199996.0
2007-07-09 06:50:00,1.6602,1.6602,1.65982,1.6601,4737599986.0
2007-07-09 06:55:00,1.6601,1.6601,1.65931,1.66,2183899999.0
2007-07-09 07:00:00,1.66,1.6602,1.66,1.66005,2850299991.0
2007-07-09 07:05:00,1.66005,1.6602,1.66005,1.6601,655899990.0
2007-07-09 07:10:00,1.6601,1.6601,1.65903,1.65914,2949399964.0
2007-07-09 07:15:00,1.65878,1.66,1.65871,1.66,2208499981.0
2007-07-09 07:20:00,1.66,1.66,1.65908,1.66,3061700007.0
2007-07-09 07:25:00,1.66,1.6601,1.65975,1.6599,2407999992.0
2007-07-09 07:30:00,1.6599,1.65995,1.6597,1.65985,1707200010.0
2007-07-09 07:35:00,1.6598,1.65985,1.65955,1.65955,1102999999.0
2007-07-09 07:40:00,1.6596,1.6599,1.6596,1.6597,3971000001.0
2007-07-09 07:45:00,1.6597,1.6597,1.65945,1.6596,2351299996.0
2007-07-09 07:50:00,1.6596,1.6596,1.6593,1.65935,4423400005.0
2007-07-09 07:55:00,1.6593,1.6594,1.6588,1.6588,2134599989.0
2007-07-09 08:00:00,1.6588,1.65915,1.6587,1.6588,3782599995.0
2007-07-09 08:05:00,1.6588,1.6589,1.6587,1.65875,2482599983.0
2007-07-09 08:10:00,1.65875,1.659,1.6587,1.659,3329600007.0
2007-07-09 08:15:00,1.65895,1.6591,1.6589,1.659,1830100000.0
2007-07-09 08:20:00,1.659,1.6594,1.6589,1.6592,3737499970.0
2007-07-09 08:25:00,1.6592,1.6594,1.6591,1.6593,2499999980.0
2007-07-09 08:30:00,1.6593,1.6594,1.6592,1.6593,1552999996.0
2007-07-09 08:35:00,1.6593,1.6594,1.6591,1.6593,2688899992.0
2007-07-09 08:40:00,1.6593,1.6594,1.6589,1.6591,2809399980.0
2007-07-09 08:45:00,1.659,1.6591,1.65885,1.6589,1342599992.0
2007-07-09 08:50:00,1.6589,1.6591,1.65865,1.6587,2848399985.0
2007-07-09 08:55:00,1.65865,1.6588,1.6585,1.65865,3664200022.0
2007-07-09 09:00:00,1.6587,1.6599,1.6587,1.6597,5721500002.0
2007-07-09 09:05:00,1.6598,1.6601,1.6595,1.6601,3724500005.0
2007-07-09 09:10:00,1.6599,1.66,1.6595,1.6595,4099700032.0
2007-07-09 09:15:00,1.65945,1.6598,1.65945,1.65955,2346500017.0
2007-07-09 09:20:00,1.6596,1.6597,1.65905,1.65915,7045600043.0
2007-07-09 09:25:00,1.6592,1.6595,1.65895,1.6593,5030500001.0
2007-07-09 09:30:00,1.6593,1.6595,1.65915,1.65915,1987600004.0
2007-07-09 09:35:00,1.6592,1.65925,1.6589,1.65895,3095199987.0
2007-07-09 09:40:00,1.6585,1.6591,1.65829,1.6591,3137900023.0
2007-07-09 09:45:00,1.65905,1.6593,1.65885,1.65895,2089699998.0
2007-07-09 09:50:00,1.65895,1.659,1.6587,1.65875,2951700003.0
2007-07-09 09:55:00,1.65875,1.6592,1.6587,1.6592,4471100018.0
2007-07-09 10:00:00,1.6592,1.6593,1.65905,1.65905,2204499982.0
2007-07-09 10:05:00,1.6591,1.6591,1.65835,1.6585,2322799992.0
2007-07-09 10:10:00,1.6585,1.6588,1.6584,1.65845,3109900001.0
2007-07-09 10:15:00,1.6585,1.6585,1.65805,1.6581,3582700017.0
2007-07-09 10:20:00,1.6581,1.6585,1.6575,1.65755,5264499995.0
2007-07-09 10:25:00,1.6577,1.658,1.6576,1.6579,4136200020.0
2007-07-09 10:30:00,1.6579,1.6582,1.65785,1.6582,2927099985.0
2007-07-09 10:35:00,1.6582,1.6583,1.6578,1.65815,2727399995.0
2007-07-09 10:40:00,1.6582,1.6583,1.658,1.658,4857800004.0
2007-07-09 10:45:00,1.6581,1.6584,1.658,1.6584,3870300010.0
2007-07-09 10:50:00,1.6584,1.6584,1.6581,1.6581,4281600011.0
2007-07-09 10:55:00,1.6581,1.6583,1.6577,1.6577,5684299954.0
2007-07-09 11:00:00,1.6577,1.6578,1.6574,1.6575,7615499980.0
2007-07-09 11:05:00,1.65745,1.6578,1.65745,1.6578,3994100010.0
2007-07-09 11:10:00,1.6578,1.6579,1.6574,1.6574,3180000006.0
2007-07-09 11:15:00,1.6574,1.6576,1.6574,1.6576,579300004.0
2007-07-09 11:20:00,1.6576,1.6577,1.6574,1.6576,2830999995.0
2007-07-09 11:25:00,1.6576,1.6578,1.6573,1.65745,4340099987.0
2007-07-09 11:30:00,1.65745,1.6577,1.6573,1.65755,4029500054.0
2007-07-09 11:35:00,1.65755,1.6577,1.65745,1.6576,2500399997.0
2007-07-09 11:40:00,1.6576,1.6578,1.65755,1.6578,2404600007.0
2007-07-09 11:45:00,1.6578,1.6578,1.65745,1.6576,4177599980.0
2007-07-09 11:50:00,1.6576,1.6577,1.6576,1.6576,628800002.0
2007-07-09 11:55:00,1.6576,1.6576,1.6574,1.6576,2712600006.0
2007-07-09 12:00:00,1.6576,1.6577,1.65755,1.6577,1836400028.0
2007-07-09 12:05:00,1.6577,1.6579,1.6576,1.6579,4013100049.0
2007-07-09 12:10:00,1.65785,1.6579,1.6577,1.6579,1518200021.0
2007-07-09 12:15:00,1.6579,1.658,1.6578,1.658,1498300027.0
2007-07-09 12:20:00,1.658,1.6581,1.65795,1.658,593199997.0
2007-07-09 12:25:00,1.65805,1.6582,1.65785,1.6582,920200000.0
2007-07-09 12:30:00,1.6582,1.6583,1.658,1.6582,4926299973.0
2007-07-09 12:35:00,1.6582,1.6582,1.6579,1.6579,1767900001.0
2007-07-09 12:40:00,1.6579,1.658,1.65775,1.6578,543600000.0
2007-07-09 12:45:00,1.6578,1.658,1.65775,1.6579,4113500033.0
2007-07-09 12:50:00,1.6579,1.6581,1.65785,1.658,2882700019.0
2007-07-09 12:55:00,1.65795,1.65805,1.65775,1.6579,3807099999.0
2007-07-09 13:00:00,1.6579,1.6579,1.6577,1.65785,2736299978.0
2007-07-09 13:05:00,1.65785,1.6579,1.65765,1.6578,2181699978.0
2007-07-09 13:10:00,1.6578,1.6578,1.65755,1.6576,849499993.0
2007-07-09 13:15:00,1.6576,1.6577,1.6575,1.6575,1784599999.0
2007-07-09 13:20:00,1.6575,1.6577,1.6574,1.6575,3215600004.0
2007-07-09 13:25:00,1.6575,1.6576,1.6575,1.6576,2924400012.0
2007-07-09 13:30:00,1.6576,1.6577,1.6575,1.6575,4246700007.0
2007-07-09 13:35:00,1.6575,1.6577,1.65745,1.6576,4241200016.0
2007-07-09 13:40:00,1.6576,1.6577,1.6576,1.6577,3553699983.0
2007-07-09 13:45:00,1.6577,1.6577,1.65682,1.65745,6259700011.0
2007-07-09 13:50:00,1.6575,1.6576,1.65745,1.6575,2440799995.0
2007-07-09 13:55:00,1.6575,1.6577,1.6574,1.6577,2973199983.0
2007-07-09 14:00:00,1.6577,1.6578,1.6576,1.65765,1204600002.0
2007-07-09 14:05:00,1.6577,1.6577,1.65755,1.6577,1105099997.0
2007-07-09 14:10:00,1.6577,1.6582,1.6577,1.6582,4782799994.0
2007-07-09 14:15:00,1.6582,1.6582,1.65795,1.658,1861099981.0
2007-07-09 14:20:00,1.658,1.658,1.6578,1.6579,2350599980.0
2007-07-09 14:25:00,1.6579,1.6579,1.6573,1.6573,5661300037.0
2007-07-09 14:30:00,1.6573,1.6576,1.65725,1.6575,1819099997.0
2007-07-09 14:35:00,1.6575,1.6577,1.65745,1.6575,2752800005.0
2007-07-09 14:40:00,1.6575,1.6577,1.6574,1.6575,6240099991.0
2007-07-09 14:45:00,1.6576,1.6578,1.65745,1.6576,4263699992.0
2007-07-09 14:50:00,1.6576,1.6576,1.65725,1.6574,5939700029.0
2007-07-09 14:55:00,1.6575,1.6576,1.6573,1.6575,1222800002.0
2007-07-09 15:00:00,1.65745,1.65745,1.6573,1.6573,4389399956.0
2007-07-09 15:05:00,1.6573,1.6574,1.65715,1.65715,4175699976.0
2007-07-09 15:10:00,1.6571,1.6572,1.6569,1.6571,4606799999.0
2007-07-09 15:15:00,1.65705,1.6571,1.657,1.6571,1362400002.0
2007-07-09 15:20:00,1.6571,1.6572,1.6569,1.6571,3560700022.0
2007-07-09 15:25:00,1.6571,1.6572,1.65705,1.6571,486900000.0
2007-07-09 15:30:00,1.6571,1.65725,1.65705,1.6571,4131700066.0
2007-07-09 15:35:00,1.65715,1.6572,1.65705,1.6572,4352700059.0
2007-07-09 15:40:00,1.6572,1.6573,1.6571,1.65715,2477300035.0
2007-07-09 15:45:00,1.65715,1.6574,1.65715,1.6574,3234999991.0
2007-07-09 15:50:00,1.6574,1.6578,1.6573,1.65745,5831100023.0
2007-07-09 15:55:00,1.6575,1.6578,1.65745,1.65775,8601800057.0
2007-07-09 16:00:00,1.65775,1.6579,1.6575,1.6575,4654099994.0
2007-07-09 16:05:00,1.6575,1.6577,1.6575,1.6577,5691900023.0
2007-07-09 16:10:00,1.6577,1.6579,1.6577,1.65775,1880699999.0
2007-07-09 16:15:00,1.65775,1.6578,1.6576,1.6578,972600005.0
2007-07-09 16:20:00,1.6578,1.6578,1.65765,1.6577,1716900015.0
2007-07-09 16:25:00,1.6577,1.6577,1.6574,1.65745,2160000001.0
2007-07-09 16:30:00,1.6575,1.6577,1.6575,1.6576,2045399988.0
2007-07-09 16:35:00,1.6576,1.6577,1.6575,1.6575,2734199992.0
2007-07-09 16:40:00,1.6575,1.65755,1.6573,1.6574,1530699993.0
2007-07-09 16:45:00,1.6574,1.6576,1.65735,1.6574,1845899998.0
2007-07-09 16:50:00,1.6574,1.6574,1.65715,1.6573,3727399989.0
2007-07-09 16:55:00,1.6573,1.6579,1.65725,1.6578,2358700004.0
2007-07-09 17:00:00,1.65775,1.658,1.65765,1.65785,5434999983.0
2007-07-09 17:05:00,1.6579,1.6582,1.65775,1.6581,5236100008.0
2007-07-09 17:10:00,1.6581,1.65835,1.65805,1.6583,1457399997.0
2007-07-09 17:15:00,1.6583,1.6585,1.65815,1.65825,4261999992.0
2007-07-09 17:20:00,1.6583,1.6583,1.65795,1.658,2037699990.0
2007-07-09 17:25:00,1.65795,1.65815,1.6579,1.658,4506700013.0
2007-07-09 17:30:00,1.658,1.6581,1.65775,1.6578,2989300014.0
2007-07-09 17:35:00,1.65775,1.6579,1.6576,1.65775,1248900018.0
2007-07-09 17:40:00,1.6578,1.6579,1.6575,1.6578,3250899998.0
2007-07-09 17:45:00,1.6578,1.6579,1.65717,1.6578,1695900006.0
2007-07-09 17:50:00,1.6578,1.6579,1.6577,1.65775,1143499996.0
2007-07-09 17:55:00,1.6578,1.6579,1.65765,1.6579,1055499996.0
2007-07-09 18:00:00,1.6579,1.6581,1.65785,1.658,1709299996.0
2007-07-09 18:05:00,1.65805,1.65805,1.65749,1.6578,2364600019.0
2007-07-09 18:10:00,1.6578,1.6581,1.65769,1.6581,1465600000.0
2007-07-09 18:15:00,1.65764,1.6581,1.65764,1.6581,757499995.0
2007-07-09 18:20:00,1.6581,1.65825,1.6581,1.65815,1486300001.0
2007-07-09 18:25:00,1.65815,1.6582,1.65795,1.6581,4579300001.0
2007-07-09 18:30:00,1.6581,1.6586,1.65805,1.65815,6157899974.0
2007-07-09 18:35:00,1.65805,1.6582,1.65805,1.6581,903600000.0
2007-07-09 18:40:00,1.6581,1.6582,1.65775,1.6578,2770000005.0
2007-07-09 18:45:00,1.6577,1.65795,1.6577,1.6579,1503200006.0
2007-07-09 18:50:00,1.658,1.658,1.65752,1.658,347800000.0
2007-07-09 18:55:00,1.65795,1.658,1.6577,1.6579,1018799993.0
2007-07-09 19:00:00,1.6578,1.6579,1.65765,1.6577,2153799998.0
2007-07-09 19:05:00,1.6577,1.6578,1.6576,1.6578,1931499991.0
2007-07-09 19:10:00,1.6577,1.6578,1.65745,1.65768,1032999992.0
2007-07-09 19:15:00,1.6578,1.6578,1.6576,1.65775,1056999994.0
2007-07-09 19:20:00,1.6578,1.6579,1.65755,1.6576,2758600018.0
2007-07-09 19:25:00,1.65739,1.6577,1.65715,1.6577,3865700015.0
2007-07-09 19:30:00,1.6577,1.6578,1.65745,1.6575,3291199992.0
2007-07-09 19:35:00,1.6575,1.6577,1.65745,1.6576,1644300014.0
2007-07-09 19:40:00,1.65724,1.6577,1.65716,1.65723,3187000016.0
2007-07-09 19:45:00,1.65736,1.6578,1.65712,1.6578,1029599980.0
2007-07-09 19:50:00,1.65741,1.65774,1.65735,1.65745,2461399981.0
2007-07-09 19:55:00,1.6578,1.6578,1.65722,1.65722,956399989.0
2007-07-09 20:00:00,1.6577,1.6577,1.65765,1.65765,739499986.0
2007-07-09 20:05:00,1.65765,1.6578,1.65765,1.6578,2285500019.0
2007-07-09 20:10:00,1.6578,1.6578,1.65765,1.6578,1798900023.0
2007-07-09 20:15:00,1.6578,1.6578,1.65755,1.6576,2053900026.0
2007-07-09 20:20:00,1.6576,1.6577,1.6576,1.6576,1955600018.0
2007-07-09 20:25:00,1.6576,1.6577,1.65745,1.65745,3625299977.0
2007-07-09 20:30:00,1.6575,1.65755,1.6572,1.6575,2642399986.0
2007-07-09 20:35:00,1.6575,1.6576,1.65745,1.6576,3203600009.0
2007-07-09 20:40:00,1.6576,1.6576,1.65745,1.6575,2588800001.0
2007-07-09 20:45:00,1.6575,1.6575,1.6569,1.6571,3543799998.0
2007-07-09 20:50:00,1.6571,1.6572,1.65695,1.65705,3212500000.0
2007-07-09 20:55:00,1.65705,1.6571,1.65655,1.6566,6866200001.0
2007-07-09 21:00:00,1.6566,1.6571,1.6565,1.657,3494040008.0
2007-07-09 21:05:00,1.657,1.6571,1.6569,1.657,2231200022.0
2007-07-09 21:10:00,1.657,1.6574,1.657,1.657,3179200004.0
2007-07-09 21:15:00,1.657,1.6573,1.657,1.6572,1786999998.0
2007-07-09 21:20:00,1.65704,1.65725,1.6566,1.6571,1935299986.0
2007-07-09 21:25:00,1.6571,1.6571,1.65676,1.6569,640799997.0
2007-07-09 21:30:00,1.65705,1.6571,1.65623,1.6567,2200700027.0
2007-07-09 21:35:00,1.657,1.6572,1.657,1.6572,1640500004.0
2007-07-09 21:40:00,1.6572,1.6572,1.657,1.6571,2275299993.0
2007-07-09 21:45:00,1.6571,1.6572,1.6569,1.6569,2322399995.0
2007-07-09 21:50:00,1.6569,1.65715,1.65685,1.6571,2657100022.0
2007-07-09 21:55:00,1.65692,1.6572,1.65625,1.6571,890999993.0
2007-07-09 22:00:00,1.6571,1.6573,1.65705,1.6572,3134000013.0
2007-07-09 22:05:00,1.6572,1.6573,1.65689,1.6573,928500000.0
2007-07-09 22:10:00,1.6573,1.6575,1.6572,1.6574,1868399992.0
2007-07-09 22:15:00,1.6574,1.6575,1.65709,1.65725,1976700010.0
2007-07-09 22:20:00,1.6573,1.65735,1.65715,1.6572,2209599989.0
2007-07-09 22:25:00,1.65725,1.65755,1.6572,1.6574,2744900022.0
2007-07-09 22:30:00,1.65737,1.6576,1.65708,1.6575,2034299989.0
2007-07-09 22:35:00,1.6575,1.6577,1.65735,1.65755,2843900000.0
2007-07-09 22:40:00,1.65755,1.6579,1.6574,1.6576,3054399999.0
2007-07-09 22:45:00,1.6576,1.65765,1.6573,1.6573,1242699999.0
2007-07-09 22:50:00,1.6573,1.6578,1.6572,1.6576,3798099987.0
2007-07-09 22:55:00,1.6576,1.6579,1.6576,1.6578,2799799999.0
2007-07-09 23:00:00,1.6578,1.6578,1.6571,1.6578,1040900005.0
2007-07-09 23:05:00,1.6577,1.6578,1.6577,1.6577,158800003.0
2007-07-09 23:10:00,1.6578,1.658,1.6578,1.65795,1140599996.0
2007-07-09 23:15:00,1.65795,1.65795,1.65775,1.65775,428100002.0
2007-07-09 23:20:00,1.6578,1.6578,1.6577,1.6577,492499998.0
2007-07-09 23:25:00,1.6577,1.6578,1.65694,1.6577,2161600027.0
2007-07-09 23:30:00,1.6577,1.6577,1.6576,1.6577,980099999.0
2007-07-09 23:35:00,1.6577,1.6578,1.6576,1.6577,1319200005.0
2007-07-09 23:40:00,1.6577,1.6577,1.65703,1.6577,750800018.0
2007-07-09 23:45:00,1.6577,1.6577,1.6576,1.6576,1507499998.0
2007-07-09 23:50:00,1.6576,1.6577,1.6573,1.6573,3765300028.0
2007-07-09 23:55:00,1.6574,1.65755,1.65686,1.6575,2113499993.0
2007-07-10 00:00:00,1.6575,1.65755,1.65745,1.6575,4652200019.0
2007-07-10 00:05:00,1.6575,1.6575,1.65705,1.6571,1067299989.0
2007-07-10 00:10:00,1.6565,1.6571,1.6565,1.6571,1844999991.0
2007-07-10 00:15:00,1.6571,1.6571,1.65705,1.6571,1752899957.0
2007-07-10 00:20:00,1.6571,1.6571,1.6571,1.6571,1310699986.0
2007-07-10 00:25:00,1.6571,1.6571,1.65705,1.6571,1466399966.0
2007-07-10 00:30:00,1.65705,1.6571,1.65705,1.6571,847699983.0
2007-07-10 00:35:00,1.6571,1.6572,1.65705,1.6571,3697100021.0
2007-07-10 00:40:00,1.6571,1.6572,1.65705,1.65705,2195999966.0
2007-07-10 00:45:00,1.65705,1.6572,1.65652,1.6571,1128799991.0
2007-07-10 00:50:00,1.6571,1.6572,1.6571,1.6572,423699994.0
2007-07-10 00:55:00,1.6572,1.6572,1.65705,1.6571,2686799998.0
2007-07-10 01:00:00,1.6571,1.65715,1.6565,1.6571,2773900009.0
2007-07-10 01:05:00,1.6571,1.65737,1.65667,1.6571,2625800017.0
2007-07-10 01:10:00,1.6571,1.65715,1.65705,1.6571,2597700070.0
2007-07-10 01:15:00,1.6571,1.6572,1.65705,1.6571,1319300013.0
2007-07-10 01:20:00,1.65715,1.65715,1.6571,1.6571,971600011.0
2007-07-10 01:25:00,1.6571,1.6571,1.65705,1.6571,541800015.0
2007-07-10 01:30:00,1.6571,1.6571,1.6571,1.6571,861600023.0
2007-07-10 01:35:00,1.6571,1.6574,1.65695,1.6571,1667300007.0
2007-07-10 01:40:00,1.6571,1.65725,1.6568,1.6569,1965599974.0
2007-07-10 01:45:00,1.657,1.65725,1.657,1.6571,2331800010.0
2007-07-10 01:50:00,1.6571,1.6571,1.65695,1.65695,4052100032.0
2007-07-10 01:55:00,1.65695,1.6571,1.65695,1.6571,3622700012.0
2007-07-10 02:00:00,1.6571,1.6572,1.657,1.6571,2489600038.0
2007-07-10 02:05:00,1.6571,1.65743,1.65668,1.65705,2918399994.0
2007-07-10 02:10:00,1.6571,1.6571,1.65705,1.6571,845100001.0
2007-07-10 02:15:00,1.6569,1.6572,1.65671,1.65705,3605699984.0
2007-07-10 02:20:00,1.6571,1.6572,1.6571,1.6572,1502099992.0
2007-07-10 02:25:00,1.6572,1.6573,1.657,1.657,2559200013.0
2007-07-10 02:30:00,1.657,1.6573,1.657,1.6572,3632799976.0
2007-07-10 02:35:00,1.6572,1.6573,1.65679,1.6572,1210300010.0
2007-07-10 02:40:00,1.6572,1.6572,1.657,1.6572,1736099983.0
2007-07-10 02:45:00,1.6572,1.6572,1.6569,1.6569,3105500007.0
2007-07-10 02:50:00,1.6569,1.65705,1.65675,1.657,1907599995.0
2007-07-10 02:55:00,1.65671,1.657,1.65615,1.657,3050099998.0
2007-07-10 03:00:00,1.657,1.657,1.65643,1.6569,2324700000.0
2007-07-10 03:05:00,1.65653,1.657,1.65623,1.6569,2227799990.0
2007-07-10 03:10:00,1.65695,1.65695,1.65665,1.65665,1874199988.0
2007-07-10 03:15:00,1.65665,1.6568,1.6561,1.6568,3588799967.0
2007-07-10 03:20:00,1.6568,1.6571,1.65665,1.6567,3639399985.0
2007-07-10 03:25:00,1.6568,1.6569,1.65655,1.65655,3562199977.0
2007-07-10 03:30:00,1.6566,1.6568,1.65655,1.6568,1211199993.0
2007-07-10 03:35:00,1.6568,1.6572,1.6568,1.6572,1276900003.0
2007-07-10 03:40:00,1.6572,1.6573,1.6571,1.6571,922500007.0
2007-07-10 03:45:00,1.6571,1.6571,1.65705,1.65705,916300001.0
2007-07-10 03:50:00,1.65705,1.6574,1.657,1.65735,1359399986.0
2007-07-10 03:55:00,1.6574,1.6574,1.6568,1.65735,1056899998.0
2007-07-10 04:00:00,1.6574,1.6574,1.65725,1.65725,540000000.0
2007-07-10 04:05:00,1.6573,1.6573,1.65725,1.6573,387200000.0
2007-07-10 04:10:00,1.65694,1.6573,1.65685,1.6573,482800000.0
2007-07-10 04:15:00,1.6573,1.6573,1.65643,1.65673,516800000.0
2007-07-10 04:20:00,1.6573,1.6573,1.65646,1.65678,1126800010.0
2007-07-10 04:25:00,1.6571,1.6571,1.65705,1.6571,672799995.0
2007-07-10 04:30:00,1.6571,1.6571,1.65655,1.657,1847599993.0
2007-07-10 04:35:00,1.6571,1.6571,1.657,1.6571,752800012.0
2007-07-10 04:40:00,1.6571,1.6572,1.65642,1.6572,2087499994.0
2007-07-10 04:45:00,1.6572,1.6573,1.65715,1.6573,508700007.0
2007-07-10 04:50:00,1.65718,1.6573,1.65665,1.65698,1251400008.0
2007-07-10 04:55:00,1.65693,1.6573,1.65663,1.6573,839399998.0
2007-07-10 05:00:00,1.6573,1.6573,1.65677,1.65703,605100003.0
2007-07-10 05:05:00,1.6573,1.6575,1.65713,1.65713,1570199994.0
2007-07-10 05:10:00,1.6572,1.65775,1.65687,1.6577,1448800018.0
2007-07-10 05:15:00,1.6577,1.6577,1.65694,1.65717,1851700017.0
2007-07-10 05:20:00,1.65694,1.6577,1.65687,1.6577,2183800006.0
2007-07-10 05:25:00,1.65765,1.65765,1.65745,1.6576,1417400008.0
2007-07-10 05:30:00,1.6576,1.6576,1.6574,1.6574,2384699991.0
2007-07-10 05:35:00,1.6574,1.6576,1.6573,1.6575,2459000019.0
2007-07-10 05:40:00,1.6575,1.6575,1.65706,1.65735,1124399995.0
2007-07-10 05:45:00,1.65722,1.6574,1.65667,1.6574,5768100034.0
2007-07-10 05:50:00,1.6574,1.6574,1.6574,1.6574,241200002.0
2007-07-10 05:55:00,1.6574,1.6576,1.6573,1.6574,1983999985.0
2007-07-10 06:00:00,1.6575,1.6576,1.6573,1.65745,1750299998.0
2007-07-10 06:05:00,1.6575,1.658,1.6575,1.6576,4645499979.0
2007-07-10 06:10:00,1.6576,1.6577,1.6573,1.6573,3200399975.0
2007-07-10 06:15:00,1.6573,1.6576,1.65725,1.6573,3083200007.0
2007-07-10 06:20:00,1.6572,1.6573,1.65715,1.6572,784100000.0
2007-07-10 06:25:00,1.65725,1.6573,1.65651,1.657,1208899997.0
2007-07-10 06:30:00,1.657,1.6571,1.65679,1.657,1438599994.0
2007-07-10 06:35:00,1.65695,1.6571,1.6566,1.6571,4325800012.0
2007-07-10 06:40:00,1.6571,1.6572,1.657,1.6571,2616900014.0
2007-07-10 06:45:00,1.6571,1.6573,1.6571,1.6572,3693700028.0
2007-07-10 06:50:00,1.6573,1.6574,1.6571,1.65725,2209099993.0
2007-07-10 06:55:00,1.6573,1.6573,1.657,1.6571,4736500001.0
2007-07-10 07:00:00,1.6571,1.6579,1.6568,1.6576,5969100009.0
2007-07-10 07:05:00,1.6575,1.6579,1.6573,1.6579,7359799988.0
2007-07-10 07:10:00,1.6579,1.6584,1.6577,1.6578,6176299986.0
2007-07-10 07:15:00,1.6578,1.6581,1.6576,1.6577,6145200023.0
2007-07-10 07:20:00,1.6577,1.6578,1.65745,1.6576,3708299977.0
2007-07-10 07:25:00,1.6576,1.6578,1.65745,1.65765,4766999985.0
2007-07-10 07:30:00,1.6577,1.6578,1.6575,1.6577,5726600011.0
2007-07-10 07:35:00,1.6577,1.658,1.6576,1.6579,3713800002.0
2007-07-10 07:40:00,1.6579,1.6581,1.65785,1.6581,1447400014.0
2007-07-10 07:45:00,1.65805,1.6581,1.658,1.6581,316600003.0
2007-07-10 07:50:00,1.6581,1.6583,1.6579,1.658,2707500018.0
2007-07-10 07:55:00,1.658,1.6581,1.65795,1.6581,2531499997.0
2007-07-10 08:00:00,1.658,1.65825,1.6579,1.6581,4056499987.0
2007-07-10 08:05:00,1.6581,1.6586,1.6581,1.6583,2569499988.0
2007-07-10 08:10:00,1.6583,1.65835,1.65785,1.65825,1808800004.0
2007-07-10 08:15:00,1.65825,1.65835,1.65712,1.6581,5091200007.0
2007-07-10 08:20:00,1.6581,1.65845,1.65795,1.658,3063899991.0
2007-07-10 08:25:00,1.658,1.6583,1.65795,1.6582,1946099989.0
2007-07-10 08:30:00,1.6582,1.6584,1.6578,1.65795,3989899998.0
2007-07-10 08:35:00,1.65795,1.65825,1.6577,1.6581,4162999972.0
2007-07-10 08:40:00,1.6581,1.6582,1.6575,1.6579,4377599979.0
2007-07-10 08:45:00,1.65795,1.65795,1.6576,1.6577,2805400002.0
2007-07-10 08:50:00,1.65765,1.6577,1.6572,1.6574,4156799991.0
2007-07-10 08:55:00,1.6575,1.6576,1.6573,1.6575,2048100004.0
2007-07-10 09:00:00,1.65745,1.6578,1.65745,1.6576,5321900025.0
2007-07-10 09:05:00,1.6576,1.6578,1.65755,1.6576,2266599990.0
2007-07-10 09:10:00,1.6576,1.6578,1.65755,1.6578,4295000005.0
2007-07-10 09:15:00,1.6578,1.6582,1.6578,1.65785,3939700002.0
2007-07-10 09:20:00,1.65785,1.6581,1.65785,1.65805,2318899972.0
2007-07-10 09:25:00,1.65805,1.65805,1.6573,1.6573,3956599994.0
2007-07-10 09:30:00,1.6573,1.6575,1.6572,1.6574,2124099993.0
2007-07-10 09:35:00,1.6574,1.6575,1.65735,1.65735,2809999998.0
2007-07-10 09:40:00,1.65735,1.6575,1.65735,1.65745,3079099996.0
2007-07-10 09:45:00,1.6575,1.6577,1.6574,1.65755,3066300001.0
2007-07-10 09:50:00,1.6576,1.6577,1.65755,1.65765,2398600024.0
2007-07-10 09:55:00,1.65765,1.6577,1.6574,1.6576,2616399999.0
2007-07-10 10:00:00,1.6574,1.6576,1.6572,1.65745,3765400004.0
2007-07-10 10:05:00,1.6575,1.6575,1.6573,1.6574,6749299990.0
2007-07-10 10:10:00,1.6573,1.6574,1.65715,1.65735,5431200022.0
2007-07-10 10:15:00,1.65735,1.6574,1.65695,1.65695,4285700001.0
2007-07-10 10:20:00,1.657,1.6576,1.6569,1.6571,6262100005.0
2007-07-10 10:25:00,1.6571,1.6577,1.6571,1.65735,4397799994.0
2007-07-10 10:30:00,1.65735,1.6577,1.65735,1.6575,4962499984.0
2007-07-10 10:35:00,1.6575,1.6577,1.65735,1.65745,3730500014.0
2007-07-10 10:40:00,1.6575,1.6575,1.6574,1.65745,1607899996.0
2007-07-10 10:45:00,1.65745,1.6575,1.6573,1.6574,4439800001.0
2007-07-10 10:50:00,1.6574,1.6574,1.65685,1.6569,4512100018.0
2007-07-10 10:55:00,1.6569,1.6572,1.6568,1.6568,6174399962.0
2007-07-10 11:00:00,1.6568,1.6569,1.6565,1.65655,4788699997.0
2007-07-10 11:05:00,1.6567,1.6567,1.65605,1.65615,5455200009.0
2007-07-10 11:10:00,1.65615,1.6564,1.65615,1.6564,2186300004.0
2007-07-10 11:15:00,1.65635,1.6565,1.6558,1.6558,4307100007.0
2007-07-10 11:20:00,1.65585,1.6562,1.6557,1.6562,2828899981.0
2007-07-10 11:25:00,1.6562,1.6563,1.65585,1.6561,3037799970.0
2007-07-10 11:30:00,1.6561,1.6561,1.6558,1.65595,4342300027.0
2007-07-10 11:35:00,1.6559,1.6561,1.6558,1.6558,4971200043.0
2007-07-10 11:40:00,1.6558,1.6559,1.65555,1.6558,3760699976.0
2007-07-10 11:45:00,1.6558,1.656,1.65575,1.656,3799700005.0
2007-07-10 11:50:00,1.656,1.6563,1.656,1.6563,3407999999.0
2007-07-10 11:55:00,1.6563,1.6563,1.65605,1.65605,2239499998.0
2007-07-10 12:00:00,1.6561,1.6561,1.65575,1.6559,4800099986.0
2007-07-10 12:05:00,1.6559,1.6562,1.6559,1.656,5124000008.0
2007-07-10 12:10:00,1.656,1.6567,1.65595,1.6563,3535600010.0
2007-07-10 12:15:00,1.6563,1.6563,1.6558,1.656,3024399985.0
2007-07-10 12:20:00,1.656,1.6561,1.65595,1.656,3242700057.0
2007-07-10 12:25:00,1.656,1.6561,1.656,1.6561,2732000065.0
2007-07-10 12:30:00,1.6561,1.6562,1.6559,1.6561,2657800049.0
2007-07-10 12:35:00,1.6561,1.6562,1.656,1.6562,2103400024.0
2007-07-10 12:40:00,1.6562,1.6562,1.6561,1.65615,550100004.0
2007-07-10 12:45:00,1.6562,1.6563,1.6561,1.6561,2807000027.0
2007-07-10 12:50:00,1.6561,1.6563,1.65605,1.6563,4465400018.0
2007-07-10 12:55:00,1.6563,1.6563,1.6561,1.6563,1516900001.0
2007-07-10 13:00:00,1.6563,1.65643,1.65597,1.6563,2362699989.0
2007-07-10 13:05:00,1.6563,1.6563,1.65605,1.6561,2821300011.0
2007-07-10 13:10:00,1.6561,1.6563,1.65605,1.6562,2759600001.0
2007-07-10 13:15:00,1.65615,1.6563,1.6559,1.656,2801600007.0
2007-07-10 13:20:00,1.656,1.656,1.65555,1.6558,3109100011.0
2007-07-10 13:25:00,1.6558,1.6559,1.6556,1.6558,4267099993.0
2007-07-10 13:30:00,1.6558,1.6559,1.6557,1.6557,1233500000.0
2007-07-10 13:35:00,1.65565,1.6559,1.65504,1.6559,3249099994.0
2007-07-10 13:40:00,1.6559,1.656,1.6556,1.6556,3736000017.0
2007-07-10 13:45:00,1.6556,1.6556,1.6548,1.65505,6200999978.0
2007-07-10 13:50:00,1.65505,1.6557,1.655,1.6553,6347399996.0
2007-07-10 13:55:00,1.6553,1.6555,1.6551,1.65535,2422799999.0
2007-07-10 14:00:00,1.6554,1.6554,1.6551,1.6552,3461399992.0
2007-07-10 14:05:00,1.6552,1.6555,1.6552,1.6553,4421900000.0
2007-07-10 14:10:00,1.6553,1.6555,1.65515,1.6552,4817899985.0
2007-07-10 14:15:00,1.6552,1.6555,1.6548,1.6549,6081900006.0
2007-07-10 14:20:00,1.655,1.655,1.6545,1.65465,4928999986.0
2007-07-10 14:25:00,1.6547,1.6554,1.65465,1.6552,5537499999.0
2007-07-10 14:30:00,1.65525,1.65565,1.6551,1.65545,3297200007.0
2007-07-10 14:35:00,1.65545,1.6557,1.6554,1.6557,3919699996.0
2007-07-10 14:40:00,1.6557,1.6559,1.6556,1.6556,2479000004.0
2007-07-10 14:45:00,1.6556,1.6558,1.6555,1.65575,2931799994.0
2007-07-10 14:50:00,1.65575,1.6558,1.6553,1.6554,2711399978.0
2007-07-10 14:55:00,1.65535,1.6554,1.6548,1.6551,6489100002.0
2007-07-10 15:00:00,1.6551,1.6554,1.655,1.6552,6184700007.0
2007-07-10 15:05:00,1.6553,1.6555,1.6553,1.6554,5911599996.0
2007-07-10 15:10:00,1.6554,1.6554,1.6544,1.6545,6148099971.0
2007-07-10 15:15:00,1.6544,1.6549,1.6543,1.6547,2076000000.0
2007-07-10 15:20:00,1.6548,1.6548,1.6542,1.6542,5796900005.0
2007-07-10 15:25:00,1.6543,1.6546,1.6542,1.6545,5235400010.0
2007-07-10 15:30:00,1.6544,1.6547,1.6538,1.6538,6114799996.0
2007-07-10 15:35:00,1.6539,1.6548,1.6539,1.6545,4856799978.0
2007-07-10 15:40:00,1.6545,1.6545,1.654,1.6541,8181499977.0
2007-07-10 15:45:00,1.6539,1.6548,1.6537,1.6545,7258700051.0
2007-07-10 15:50:00,1.6547,1.6551,1.6545,1.6547,8022299945.0
2007-07-10 15:55:00,1.6548,1.6549,1.6543,1.6545,6314900013.0
2007-07-10 16:00:00,1.6545,1.6549,1.6545,1.6548,7245800015.0
2007-07-10 16:05:00,1.6549,1.6552,1.6548,1.65515,4614199974.0
2007-07-10 16:10:00,1.6551,1.6554,1.655,1.65525,6233799962.0
2007-07-10 16:15:00,1.65525,1.6555,1.6551,1.65515,7969300056.0
2007-07-10 16:20:00,1.6552,1.6553,1.655,1.655,7086099975.0
2007-07-10 16:25:00,1.6549,1.6553,1.6548,1.65515,5200200020.0
2007-07-10 16:30:00,1.6553,1.6553,1.6543,1.6547,7882499990.0
2007-07-10 16:35:00,1.6546,1.655,1.6543,1.6548,8387899986.0
2007-07-10 16:40:00,1.6549,1.6553,1.6548,1.6551,9190300000.0
2007-07-10 16:45:00,1.655,1.6553,1.6547,1.655,5372500004.0
2007-07-10 16:50:00,1.6549,1.6557,1.6546,1.6556,5833699996.0
2007-07-10 16:55:00,1.6556,1.6562,1.6556,1.6562,9138499985.0
2007-07-10 17:00:00,1.6564,1.6569,1.6561,1.6567,8428599985.0
2007-07-10 17:05:00,1.6566,1.6571,1.6564,1.6569,8849099991.0
2007-07-10 17:10:00,1.6569,1.6569,1.6563,1.6565,5425300009.0
2007-07-10 17:15:00,1.6568,1.6573,1.6566,1.6571,5407600012.0
2007-07-10 17:20:00,1.6571,1.6572,1.6564,1.6567,6901700015.0
2007-07-10 17:25:00,1.6567,1.6568,1.6565,1.65675,3909500029.0
2007-07-10 17:30:00,1.65675,1.657,1.6566,1.6568,4448039211.0
2007-07-10 17:35:00,1.65675,1.6569,1.6561,1.65655,4168699970.0
2007-07-10 17:40:00,1.6566,1.6567,1.65625,1.6563,4178600026.0
2007-07-10 17:45:00,1.6563,1.6564,1.656,1.6561,3693799990.0
2007-07-10 17:50:00,1.6561,1.6562,1.6559,1.65605,5075200017.0
2007-07-10 17:55:00,1.6561,1.6561,1.6558,1.656,4523100019.0
2007-07-10 18:00:00,1.656,1.6563,1.65595,1.6561,4270700001.0
2007-07-10 18:05:00,1.6561,1.6562,1.656,1.6562,2892199991.0
2007-07-10 18:10:00,1.65615,1.6563,1.6555,1.6557,6489700043.0
2007-07-10 18:15:00,1.6557,1.656,1.6556,1.6559,4114800010.0
2007-07-10 18:20:00,1.65585,1.656,1.6557,1.6559,5781900043.0
2007-07-10 18:25:00,1.6559,1.6561,1.6557,1.65575,3114099999.0
2007-07-10 18:30:00,1.6557,1.6558,1.6556,1.6556,5252300084.0
2007-07-10 18:35:00,1.6556,1.6558,1.6553,1.6553,4868200017.0
2007-07-10 18:40:00,1.65535,1.6555,1.65525,1.6553,3574499997.0
2007-07-10 18:45:00,1.6553,1.6556,1.6553,1.6554,2916800018.0
2007-07-10 18:50:00,1.6554,1.6555,1.6553,1.6555,4884200022.0
2007-07-10 18:55:00,1.6555,1.6557,1.6551,1.6552,5545699970.0
2007-07-10 19:00:00,1.6553,1.6557,1.6552,1.6552,4966300016.0
2007-07-10 19:05:00,1.65545,1.6555,1.6549,1.6551,4027999988.0
2007-07-10 19:10:00,1.655,1.6553,1.6547,1.6553,3989899973.0
2007-07-10 19:15:00,1.6553,1.6554,1.6551,1.6552,4386400043.0
2007-07-10 19:20:00,1.6552,1.6553,1.6546,1.6548,5991299999.0
2007-07-10 19:25:00,1.6548,1.6549,1.6545,1.6547,4339799989.0
2007-07-10 19:30:00,1.6547,1.6551,1.6544,1.6551,4500900035.0
2007-07-10 19:35:00,1.6551,1.6551,1.65445,1.6548,7197099986.0
2007-07-10 19:40:00,1.6546,1.655,1.6545,1.6549,5970599994.0
2007-07-10 19:45:00,1.6549,1.6549,1.6542,1.6544,4652500018.0
2007-07-10 19:50:00,1.6546,1.6548,1.6545,1.65475,5544800017.0
2007-07-10 19:55:00,1.65475,1.6548,1.6545,1.6546,5478599994.0
2007-07-10 20:00:00,1.6546,1.65485,1.6541,1.6547,6290500023.0
2007-07-10 20:05:00,1.6547,1.65475,1.6544,1.6546,5850999999.0
2007-07-10 20:10:00,1.6546,1.6547,1.6545,1.6545,5613499983.0
2007-07-10 20:15:00,1.6545,1.6546,1.65435,1.6546,6404299947.0
2007-07-10 20:20:00,1.6549,1.6549,1.6545,1.6545,4198299944.0
2007-07-10 20:25:00,1.6546,1.6546,1.65425,1.6545,3701999930.0
2007-07-10 20:30:00,1.6545,1.6546,1.65391,1.6544,1319399989.0
2007-07-10 20:35:00,1.6544,1.6546,1.65425,1.6546,3464200001.0
2007-07-10 20:40:00,1.6546,1.6548,1.6546,1.6547,2987999996.0
2007-07-10 20:45:00,1.6547,1.6548,1.6546,1.6546,3635299966.0
2007-07-10 20:50:00,1.6546,1.6547,1.6542,1.6542,5238799958.0
2007-07-10 20:55:00,1.654,1.6548,1.654,1.6547,8974100011.0
2007-07-10 21:00:00,1.6545,1.6548,1.6545,1.6547,5567499985.0
2007-07-10 21:05:00,1.6547,1.6548,1.6538,1.6539,6543499987.0
2007-07-10 21:10:00,1.6541,1.6543,1.65395,1.6542,7472500026.0
2007-07-10 21:15:00,1.65415,1.6545,1.6541,1.6545,4990299980.0
2007-07-10 21:20:00,1.6545,1.65455,1.65425,1.6544,1793999994.0
2007-07-10 21:25:00,1.6544,1.6546,1.6543,1.65445,3701799995.0
2007-07-10 21:30:00,1.6545,1.6545,1.6541,1.6542,2413299988.0
2007-07-10 21:35:00,1.6543,1.65445,1.6542,1.6543,1961400020.0
2007-07-10 21:40:00,1.6543,1.6544,1.654,1.6543,4753600005.0
2007-07-10 21:45:00,1.6543,1.6543,1.65415,1.6542,1665800003.0
2007-07-10 21:50:00,1.6542,1.6544,1.65334,1.65405,2732199987.0
2007-07-10 21:55:00,1.6543,1.6543,1.654,1.6541,1426600011.0
2007-07-10 22:00:00,1.6541,1.6542,1.654,1.6541,1763300003.0
2007-07-10 22:05:00,1.6541,1.6542,1.6539,1.6539,4914799993.0
2007-07-10 22:10:00,1.65395,1.654,1.6537,1.6539,7047100026.0
2007-07-10 22:15:00,1.6539,1.6542,1.6538,1.6541,3167399993.0
2007-07-10 22:20:00,1.6541,1.6541,1.653,1.6532,6355399997.0
2007-07-10 22:25:00,1.6532,1.6532,1.6524,1.6527,7638599983.0
2007-07-10 22:30:00,1.6526,1.6531,1.65255,1.6529,3118799990.0
2007-07-10 22:35:00,1.6529,1.653,1.65255,1.653,5933500025.0
2007-07-10 22:40:00,1.653,1.6531,1.6525,1.6525,5506100007.0
2007-07-10 22:45:00,1.6525,1.6526,1.65235,1.6525,4981399992.0
2007-07-10 22:50:00,1.6525,1.6531,1.6525,1.6526,4408800002.0
2007-07-10 22:55:00,1.6525,1.6528,1.65245,1.6525,1430799996.0
2007-07-10 23:00:00,1.6525,1.6528,1.6522,1.6525,1412999996.0
2007-07-10 23:05:00,1.6525,1.6528,1.6525,1.6526,1343000004.0
2007-07-10 23:10:00,1.6526,1.6529,1.6526,1.6526,2266100015.0
2007-07-10 23:15:00,1.6527,1.6528,1.65265,1.6527,3299299989.0
2007-07-10 23:20:00,1.6527,1.653,1.65239,1.65252,1028200011.0
2007-07-10 23:25:00,1.653,1.6531,1.6527,1.653,1881099999.0
2007-07-10 23:30:00,1.653,1.653,1.6529,1.653,146200000.0
2007-07-10 23:35:00,1.653,1.653,1.6527,1.65275,1401900002.0
2007-07-10 23:40:00,1.65275,1.6533,1.6527,1.6531,2604799995.0
2007-07-10 23:45:00,1.6531,1.6533,1.65275,1.653,2139700002.0
2007-07-10 23:50:00,1.6529,1.6544,1.6529,1.65325,7934999980.0
2007-07-10 23:55:00,1.6532,1.6534,1.6525,1.6529,6317300003.0
2007-07-11 00:00:00,1.6529,1.653,1.6526,1.6526,4638399976.0
2007-07-11 00:05:00,1.6527,1.6534,1.65255,1.6526,4345599998.0
2007-07-11 00:10:00,1.6526,1.6528,1.6525,1.6526,5198800035.0
2007-07-11 00:15:00,1.6526,1.6529,1.6524,1.6526,6231200003.0
2007-07-11 00:20:00,1.6527,1.6529,1.6523,1.6524,7298799981.0
2007-07-11 00:25:00,1.6527,1.653,1.6524,1.653,5439599971.0
2007-07-11 00:30:00,1.6531,1.6539,1.6529,1.6535,7028099968.0
2007-07-11 00:35:00,1.6535,1.6539,1.6533,1.6538,3377200005.0
2007-07-11 00:40:00,1.6537,1.6538,1.6536,1.6536,4390900004.0
2007-07-11 00:45:00,1.6536,1.6536,1.653,1.653,1612599997.0
2007-07-11 00:50:00,1.653,1.6534,1.6529,1.65305,2152599978.0
2007-07-11 00:55:00,1.65305,1.6531,1.6528,1.653,3669299991.0
2007-07-11 01:00:00,1.653,1.6533,1.6527,1.6532,3840199978.0
2007-07-11 01:05:00,1.6533,1.6533,1.6528,1.653,2812200020.0
2007-07-11 01:10:00,1.653,1.6533,1.6529,1.65315,4726399991.0
2007-07-11 01:15:00,1.6532,1.6534,1.6531,1.6532,3424100024.0
2007-07-11 01:20:00,1.6532,1.6534,1.653,1.6532,3794200024.0
2007-07-11 01:25:00,1.6531,1.6538,1.6531,1.6536,2682900003.0
2007-07-11 01:30:00,1.6537,1.6537,1.6535,1.6535,5621699982.0
2007-07-11 01:35:00,1.6535,1.6537,1.6534,1.6535,4706999999.0
2007-07-11 01:40:00,1.6535,1.6538,1.6534,1.6535,4803100030.0
2007-07-11 01:45:00,1.6536,1.6538,1.6534,1.6537,4052500025.0
2007-07-11 01:50:00,1.6537,1.6538,1.6534,1.65345,4802499988.0
2007-07-11 01:55:00,1.65345,1.6537,1.6534,1.6536,4632700033.0
2007-07-11 02:00:00,1.6535,1.6537,1.6534,1.6535,3684900047.0
2007-07-11 02:05:00,1.6535,1.6538,1.6531,1.6533,3502800009.0
2007-07-11 02:10:00,1.6534,1.6536,1.653,1.653,2958099963.0
2007-07-11 02:15:00,1.6531,1.6532,1.6531,1.6531,1838700025.0
2007-07-11 02:20:00,1.6532,1.6533,1.6531,1.6531,3398499991.0
2007-07-11 02:25:00,1.6532,1.6535,1.6531,1.6531,2963500036.0
2007-07-11 02:30:00,1.6531,1.6533,1.653,1.653,6224999988.0
2007-07-11 02:35:00,1.653,1.6533,1.653,1.6532,3915399981.0
2007-07-11 02:40:00,1.6532,1.6532,1.65295,1.6531,2650799977.0
2007-07-11 02:45:00,1.653,1.6535,1.65295,1.65325,2723700020.0
2007-07-11 02:50:00,1.6534,1.6534,1.6532,1.65325,1263899994.0
2007-07-11 02:55:00,1.6533,1.6533,1.65265,1.653,4417100024.0
2007-07-11 03:00:00,1.653,1.653,1.6527,1.653,2011099984.0
2007-07-11 03:05:00,1.653,1.6532,1.6529,1.6531,3034099949.0
2007-07-11 03:10:00,1.6531,1.6533,1.65295,1.653,2917000028.0
2007-07-11 03:15:00,1.653,1.6531,1.65295,1.6531,1680599991.0
2007-07-11 03:20:00,1.65305,1.6531,1.65258,1.653,2205099999.0
2007-07-11 03:25:00,1.653,1.6531,1.65272,1.65282,2778699993.0
2007-07-11 03:30:00,1.653,1.6532,1.65295,1.653,2202599967.0
2007-07-11 03:35:00,1.653,1.65315,1.6529,1.6531,3108300020.0
2007-07-11 03:40:00,1.6531,1.6531,1.653,1.6531,2368800063.0
2007-07-11 03:45:00,1.6531,1.6532,1.653,1.6532,3469000036.0
2007-07-11 03:50:00,1.6532,1.6532,1.653,1.653,3421800001.0
2007-07-11 03:55:00,1.653,1.6533,1.6529,1.653,3749399972.0
2007-07-11 04:00:00,1.653,1.6531,1.6528,1.653,4156699978.0
2007-07-11 04:05:00,1.653,1.653,1.65275,1.6528,2848699957.0
2007-07-11 04:10:00,1.6528,1.6528,1.65177,1.65223,2805600001.0
2007-07-11 04:15:00,1.6526,1.6528,1.6525,1.6527,4721700009.0
2007-07-11 04:20:00,1.6526,1.6529,1.65255,1.65275,6946100024.0
2007-07-11 04:25:00,1.6529,1.653,1.6527,1.6529,4946700061.0
2007-07-11 04:30:00,1.6529,1.653,1.6528,1.653,4051499973.0
2007-07-11 04:35:00,1.653,1.6532,1.6529,1.65295,3724300039.0
2007-07-11 04:40:00,1.65295,1.6532,1.6526,1.653,2567099997.0
2007-07-11 04:45:00,1.653,1.653,1.6529,1.653,2137600012.0
2007-07-11 04:50:00,1.65257,1.6532,1.65244,1.6532,2323199993.0
2007-07-11 04:55:00,1.6532,1.6532,1.65226,1.6532,2050900014.0
2007-07-11 05:00:00,1.6532,1.6532,1.6528,1.6529,4023500024.0
2007-07-11 05:05:00,1.6528,1.6531,1.6526,1.6531,5951300027.0
2007-07-11 05:10:00,1.653,1.6531,1.6528,1.653,4999900081.0
2007-07-11 05:15:00,1.6529,1.6531,1.6528,1.653,2203400006.0
2007-07-11 05:20:00,1.653,1.653,1.6528,1.6529,5100000043.0
2007-07-11 05:25:00,1.6529,1.653,1.6526,1.65285,4787500016.0
2007-07-11 05:30:00,1.6529,1.6531,1.6528,1.6529,4059999996.0
2007-07-11 05:35:00,1.6529,1.6529,1.65275,1.6528,1653599972.0
2007-07-11 05:40:00,1.6528,1.6529,1.6527,1.6528,1085099975.0
2007-07-11 05:45:00,1.6528,1.653,1.65275,1.653,4017000037.0
2007-07-11 05:50:00,1.653,1.6532,1.6529,1.6532,4069500018.0
2007-07-11 05:55:00,1.6532,1.6533,1.6531,1.6532,3303099996.0
2007-07-11 06:00:00,1.65295,1.6532,1.65286,1.6532,1544200033.0
2007-07-11 06:05:00,1.6532,1.6533,1.65315,1.6532,4581600065.0
2007-07-11 06:10:00,1.6532,1.6532,1.6529,1.6529,3686799992.0
2007-07-11 06:15:00,1.653,1.6532,1.6529,1.6531,2776900015.0
2007-07-11 06:20:00,1.6531,1.6532,1.653,1.65315,4138700053.0
2007-07-11 06:25:00,1.65315,1.6537,1.653,1.6537,3638700055.0
2007-07-11 06:30:00,1.6537,1.6542,1.6533,1.654,3912500006.0
2007-07-11 06:35:00,1.654,1.6541,1.65385,1.654,5291700007.0
2007-07-11 06:40:00,1.654,1.6541,1.6535,1.6538,7872500043.0
2007-07-11 06:45:00,1.65375,1.654,1.6537,1.6538,2228700021.0
2007-07-11 06:50:00,1.6538,1.6539,1.6534,1.6536,4845300032.0
2007-07-11 06:55:00,1.6536,1.6537,1.6536,1.6537,3828800073.0
2007-07-11 07:00:00,1.6537,1.654,1.6536,1.6539,7339000019.0
2007-07-11 07:05:00,1.6539,1.6539,1.6537,1.6538,1537500004.0
2007-07-11 07:10:00,1.6538,1.6539,1.65321,1.6535,3659199981.0
2007-07-11 07:15:00,1.6535,1.6537,1.6535,1.6536,5118300018.0
2007-07-11 07:20:00,1.6536,1.6539,1.6536,1.6538,4366800030.0
2007-07-11 07:25:00,1.6538,1.6541,1.6536,1.6537,5878100014.0
2007-07-11 07:30:00,1.6537,1.6537,1.65325,1.6533,3709700021.0
2007-07-11 07:35:00,1.6533,1.6534,1.653,1.6532,3636400025.0
2007-07-11 07:40:00,1.6532,1.6532,1.6529,1.6529,5629599997.0
2007-07-11 07:45:00,1.653,1.653,1.6522,1.6523,6784599971.0
2007-07-11 07:50:00,1.6522,1.6526,1.6522,1.65245,3398299997.0
2007-07-11 07:55:00,1.6524,1.6529,1.6522,1.6528,9821299994.0
2007-07-11 08:00:00,1.6527,1.6535,1.6526,1.6534,4521200022.0
2007-07-11 08:05:00,1.6534,1.6535,1.6532,1.6533,4077699983.0
2007-07-11 08:10:00,1.6532,1.6533,1.6527,1.6532,7303999973.0
2007-07-11 08:15:00,1.6531,1.6532,1.6527,1.653,8352300030.0
2007-07-11 08:20:00,1.653,1.6532,1.6527,1.6528,5058700024.0
2007-07-11 08:25:00,1.6528,1.6531,1.6526,1.6529,5130700019.0
2007-07-11 08:30:00,1.6528,1.653,1.6523,1.6524,7199800036.0
2007-07-11 08:35:00,1.6524,1.6526,1.6522,1.6524,7539599986.0
2007-07-11 08:40:00,1.6524,1.6526,1.6522,1.6526,6895700061.0
2007-07-11 08:45:00,1.6524,1.6527,1.6524,1.6526,6009700054.0
2007-07-11 08:50:00,1.6525,1.6529,1.6525,1.6527,6932900001.0
2007-07-11 08:55:00,1.65265,1.6528,1.65245,1.6526,6008100011.0
2007-07-11 09:00:00,1.6526,1.6531,1.6526,1.6531,6265899975.0
2007-07-11 09:05:00,1.653,1.6531,1.6529,1.653,4585700024.0
2007-07-11 09:10:00,1.6531,1.6535,1.65305,1.6533,5287100074.0
2007-07-11 09:15:00,1.6533,1.6538,1.65325,1.6534,6914200016.0
2007-07-11 09:20:00,1.6533,1.6534,1.653,1.6532,6139700022.0
2007-07-11 09:25:00,1.6532,1.6533,1.65275,1.6529,6026599982.0
2007-07-11 09:30:00,1.653,1.6532,1.6529,1.6531,3475500007.0
2007-07-11 09:35:00,1.6532,1.6533,1.653,1.653,3883800003.0
2007-07-11 09:40:00,1.653,1.6534,1.6529,1.6531,2320999981.0
2007-07-11 09:45:00,1.6531,1.6534,1.6531,1.6531,4956699985.0
2007-07-11 09:50:00,1.6532,1.6532,1.6529,1.6531,7080800079.0
2007-07-11 09:55:00,1.6531,1.6531,1.6529,1.653,3918300003.0
2007-07-11 10:00:00,1.6532,1.6533,1.653,1.6531,1604000008.0
2007-07-11 10:05:00,1.6531,1.6532,1.6529,1.6531,2966399998.0
2007-07-11 10:10:00,1.6531,1.6536,1.6531,1.6536,4140300011.0
2007-07-11 10:15:00,1.6534,1.6544,1.6534,1.6543,2321500001.0
2007-07-11 10:20:00,1.6543,1.6545,1.6541,1.6542,3922500070.0
2007-07-11 10:25:00,1.6542,1.6544,1.65395,1.6541,4406400000.0
2007-07-11 10:30:00,1.6541,1.6544,1.654,1.6544,5356900011.0
2007-07-11 10:35:00,1.6543,1.6544,1.654,1.6541,3378900001.0
2007-07-11 10:40:00,1.6541,1.6544,1.6539,1.6543,7205900029.0
2007-07-11 10:45:00,1.6543,1.6544,1.65405,1.65405,4250700009.0
2007-07-11 10:50:00,1.6541,1.6543,1.654,1.6542,5935399974.0
2007-07-11 10:55:00,1.6542,1.6546,1.654,1.6543,6418300030.0
2007-07-11 11:00:00,1.6543,1.6544,1.6539,1.6541,5430999982.0
2007-07-11 11:05:00,1.654,1.6544,1.6539,1.6543,4758300034.0
2007-07-11 11:10:00,1.6543,1.6543,1.654,1.6543,3439400026.0
2007-07-11 11:15:00,1.6542,1.6542,1.6541,1.6542,1467000012.0
2007-07-11 11:20:00,1.6542,1.6542,1.654,1.6541,3149400024.0
2007-07-11 11:25:00,1.6541,1.6543,1.654,1.6542,3998700088.0
2007-07-11 11:30:00,1.6542,1.65475,1.6542,1.6544,5512600064.0
2007-07-11 11:35:00,1.6545,1.6546,1.6541,1.6543,6074900026.0
2007-07-11 11:40:00,1.6543,1.6546,1.6542,1.6544,2452499975.0
2007-07-11 11:45:00,1.6546,1.65485,1.6544,1.6546,8329600016.0
2007-07-11 11:50:00,1.6545,1.6546,1.6543,1.6544,7200600045.0
2007-07-11 11:55:00,1.6544,1.6545,1.654,1.6543,5100200080.0
2007-07-11 12:00:00,1.6542,1.6546,1.6541,1.6543,6311600071.0
2007-07-11 12:05:00,1.6543,1.6547,1.6543,1.6545,3686900007.0
2007-07-11 12:10:00,1.6543,1.6545,1.6541,1.65425,3417700021.0
2007-07-11 12:15:00,1.6543,1.6543,1.6541,1.6542,6211100021.0
2007-07-11 12:20:00,1.6542,1.6546,1.6542,1.6546,2171799994.0
2007-07-11 12:25:00,1.6546,1.6546,1.6541,1.6542,4836099995.0
2007-07-11 12:30:00,1.6543,1.6543,1.6537,1.6539,5787600110.0
2007-07-11 12:35:00,1.654,1.6544,1.6538,1.654,5328900044.0
2007-07-11 12:40:00,1.6538,1.654,1.65355,1.6537,7169300106.0
2007-07-11 12:45:00,1.6536,1.6538,1.6532,1.6534,7000899979.0
2007-07-11 12:50:00,1.6534,1.6537,1.6534,1.6536,7235300042.0
2007-07-11 12:55:00,1.6535,1.6536,1.6532,1.6532,4359600006.0
2007-07-11 13:00:00,1.6531,1.6534,1.653,1.6532,8177200013.0
2007-07-11 13:05:00,1.65325,1.6534,1.6531,1.6531,1337999995.0
2007-07-11 13:10:00,1.6531,1.6531,1.6525,1.6528,4211899984.0
2007-07-11 13:15:00,1.6527,1.6528,1.6525,1.6525,7451300011.0
2007-07-11 13:20:00,1.6525,1.6534,1.6524,1.65305,6902300043.0
2007-07-11 13:25:00,1.65305,1.65335,1.6525,1.6529,5971900003.0
2007-07-11 13:30:00,1.6528,1.6529,1.6521,1.6528,8794500024.0
2007-07-11 13:35:00,1.6527,1.653,1.652,1.6523,9182500100.0
2007-07-11 13:40:00,1.6524,1.6534,1.6524,1.653,9182500100.0
2007-07-11 13:45:00,1.65295,1.6531,1.6523,1.6528,4134500048.0
2007-07-11 13:50:00,1.6528,1.6536,1.6526,1.6535,5865600015.0
2007-07-11 13:55:00,1.6534,1.6534,1.65305,1.6531,5605699956.0
2007-07-11 14:00:00,1.6532,1.6535,1.6531,1.6533,9387500000.0
2007-07-11 14:05:00,1.6533,1.6536,1.6529,1.65335,5217200024.0
2007-07-11 14:10:00,1.65335,1.6537,1.6533,1.6535,8602500076.0
2007-07-11 14:15:00,1.6536,1.6538,1.6534,1.6534,9645200043.0
2007-07-11 14:20:00,1.6534,1.6541,1.6532,1.654,8363499935.0
2007-07-11 14:25:00,1.6541,1.6541,1.6536,1.6538,8363499935.0
2007-07-11 14:30:00,1.6537,1.6544,1.6537,1.6542,6663399937.0
2007-07-11 14:35:00,1.6543,1.6545,1.6541,1.6541,6798499930.0
2007-07-11 14:40:00,1.6542,1.6545,1.654,1.6544,6795799939.0
2007-07-11 14:45:00,1.6544,1.6544,1.6538,1.6541,5949599956.0
2007-07-11 14:50:00,1.6541,1.6545,1.6541,1.6543,8474499985.0
2007-07-11 14:55:00,1.6544,1.6545,1.6542,1.6543,7304700107.0
2007-07-11 15:00:00,1.65415,1.6545,1.65415,1.6544,5792999964.0
2007-07-11 15:05:00,1.6544,1.6544,1.654,1.6541,6025499965.0
2007-07-11 15:10:00,1.6542,1.6542,1.6539,1.6539,7049199998.0
2007-07-11 15:15:00,1.6539,1.6544,1.6539,1.654,4199399979.0
2007-07-11 15:20:00,1.6541,1.6541,1.6535,1.6537,3537700004.0
2007-07-11 15:25:00,1.6537,1.6544,1.6537,1.654,4335700008.0
2007-07-11 15:30:00,1.654,1.6543,1.6536,1.6543,6145900004.0
2007-07-11 15:35:00,1.6542,1.6545,1.6541,1.6542,7329199991.0
2007-07-11 15:40:00,1.6542,1.6543,1.654,1.654,7588799984.0
2007-07-11 15:45:00,1.654,1.6546,1.6538,1.6544,7258126457.0
2007-07-11 15:50:00,1.6544,1.6544,1.6535,1.65355,5788899996.0
2007-07-11 15:55:00,1.6537,1.6537,1.6533,1.6537,8097699936.0
2007-07-11 16:00:00,1.6536,1.6539,1.6535,1.6537,8810899983.0
2007-07-11 16:05:00,1.6539,1.6539,1.6532,1.6533,10622000030.0
2007-07-11 16:10:00,1.6534,1.6544,1.6533,1.6544,10622000030.0
2007-07-11 16:15:00,1.6544,1.6548,1.65425,1.6546,6101599951.0
2007-07-11 16:20:00,1.6546,1.6548,1.6543,1.6547,6784099977.0
2007-07-11 16:25:00,1.6547,1.6547,1.6543,1.6545,5277899972.0
2007-07-11 16:30:00,1.6544,1.6546,1.6539,1.6541,4714199987.0
2007-07-11 16:35:00,1.6542,1.6544,1.6539,1.6541,7892399941.0
2007-07-11 16:40:00,1.6541,1.6542,1.654,1.6541,7104299954.0
2007-07-11 16:45:00,1.6541,1.6544,1.6541,1.6544,6813600005.0
2007-07-11 16:50:00,1.6545,1.6546,1.6543,1.6544,8757500034.0
2007-07-11 16:55:00,1.6543,1.6552,1.6543,1.6552,9702600022.0
2007-07-11 17:00:00,1.6551,1.6566,1.655,1.6564,9871799999.0
2007-07-11 17:05:00,1.6563,1.6564,1.6556,1.656,9879199983.0
2007-07-11 17:10:00,1.65615,1.6564,1.6558,1.656,3705100035.0
2007-07-11 17:15:00,1.6562,1.6563,1.6559,1.6561,1965000045.0
2007-07-11 17:20:00,1.6561,1.6561,1.6556,1.6561,4889599974.0
2007-07-11 17:25:00,1.656,1.6564,1.656,1.6563,4097599995.0
2007-07-11 17:30:00,1.6564,1.6566,1.6561,1.6565,6780699996.0
2007-07-11 17:35:00,1.6565,1.657,1.6564,1.657,9034199975.0
2007-07-11 17:40:00,1.657,1.6571,1.6565,1.6566,8083000024.0
2007-07-11 17:45:00,1.6565,1.6566,1.6561,1.6565,5067900004.0
2007-07-11 17:50:00,1.6565,1.657,1.6565,1.6568,5028799991.0
2007-07-11 17:55:00,1.6567,1.657,1.6564,1.6566,6718900044.0
2007-07-11 18:00:00,1.6564,1.6569,1.6564,1.6569,9104000175.0
2007-07-11 18:05:00,1.6569,1.6574,1.6569,1.657,5847800000.0
2007-07-11 18:10:00,1.657,1.6573,1.65665,1.6567,5487799984.0
2007-07-11 18:15:00,1.6567,1.6567,1.6559,1.6563,6673099995.0
2007-07-11 18:20:00,1.6562,1.65645,1.6559,1.6563,6548800033.0
2007-07-11 18:25:00,1.6564,1.6564,1.6558,1.656,5854100023.0
2007-07-11 18:30:00,1.6561,1.6564,1.656,1.6564,5156499961.0
2007-07-11 18:35:00,1.6563,1.6567,1.6563,1.6565,4502299991.0
2007-07-11 18:40:00,1.6565,1.6568,1.6563,1.6568,4815300028.0
2007-07-11 18:45:00,1.6568,1.6568,1.6562,1.6565,2492899997.0
2007-07-11 18:50:00,1.6565,1.6567,1.656,1.6566,5316800028.0
2007-07-11 18:55:00,1.6566,1.6568,1.6564,1.6566,4757900002.0
2007-07-11 19:00:00,1.6565,1.6567,1.6562,1.65625,2190799997.0
2007-07-11 19:05:00,1.6563,1.6567,1.6562,1.6567,5175200018.0
2007-07-11 19:10:00,1.6567,1.6571,1.65665,1.6569,3553400012.0
2007-07-11 19:15:00,1.6569,1.657,1.65651,1.65651,3471100034.0
2007-07-11 19:20:00,1.65695,1.657,1.65685,1.657,3659900042.0
2007-07-11 19:25:00,1.657,1.657,1.6569,1.6569,1302199989.0
2007-07-11 19:30:00,1.6568,1.6571,1.6567,1.6569,4940500044.0
2007-07-11 19:35:00,1.6569,1.657,1.6568,1.657,5888799976.0
2007-07-11 19:40:00,1.6571,1.6571,1.65665,1.6568,4055299983.0
2007-07-11 19:45:00,1.6568,1.6576,1.6568,1.6573,6034200008.0
2007-07-11 19:50:00,1.6573,1.6574,1.65664,1.6573,4110100032.0
2007-07-11 19:55:00,1.6573,1.6574,1.65695,1.65695,3147500040.0
2007-07-11 20:00:00,1.6571,1.65725,1.65685,1.6571,6043500022.0
2007-07-11 20:05:00,1.6571,1.6571,1.6567,1.6568,6758000001.0
2007-07-11 20:10:00,1.65675,1.6571,1.65665,1.6569,4268100011.0
2007-07-11 20:15:00,1.6569,1.6569,1.65665,1.6567,4021800000.0
2007-07-11 20:20:00,1.6567,1.6573,1.6567,1.6572,3803200001.0
2007-07-11 20:25:00,1.6572,1.6573,1.657,1.6573,2347499974.0
2007-07-11 20:30:00,1.6572,1.6574,1.65658,1.657,3840700011.0
2007-07-11 20:35:00,1.657,1.657,1.65655,1.6568,4211099953.0
2007-07-11 20:40:00,1.6567,1.657,1.65665,1.6568,5160700039.0
2007-07-11 20:45:00,1.6568,1.6572,1.6568,1.6571,7591299999.0
2007-07-11 20:50:00,1.6571,1.6571,1.6564,1.6565,4069900002.0
2007-07-11 20:55:00,1.6564,1.6566,1.65635,1.6565,4065200010.0
2007-07-11 21:00:00,1.6564,1.6565,1.6563,1.6564,4039700013.0
2007-07-11 21:05:00,1.6565,1.6566,1.65574,1.6566,2598899990.0
2007-07-11 21:10:00,1.6566,1.6567,1.65625,1.6564,5674700004.0
2007-07-11 21:15:00,1.6564,1.6568,1.6561,1.6566,3341300021.0
2007-07-11 21:20:00,1.6566,1.6566,1.6564,1.65645,2874800007.0
2007-07-11 21:25:00,1.6565,1.6566,1.6564,1.6564,2739399982.0
2007-07-11 21:30:00,1.6564,1.6571,1.6564,1.6569,5103700029.0
2007-07-11 21:35:00,1.6568,1.657,1.6567,1.657,2720400032.0
2007-07-11 21:40:00,1.657,1.6576,1.657,1.6575,5029499990.0
2007-07-11 21:45:00,1.6575,1.6577,1.6574,1.6575,1956200002.0
2007-07-11 21:50:00,1.6574,1.6576,1.6574,1.6575,1651299992.0
2007-07-11 21:55:00,1.6575,1.6576,1.657,1.6571,4285974074.0
2007-07-11 22:00:00,1.6571,1.6575,1.65705,1.6572,4621799989.0
2007-07-11 22:05:00,1.65715,1.6575,1.65695,1.6572,5977399990.0
2007-07-11 22:10:00,1.6573,1.6575,1.6569,1.65695,5454599982.0
2007-07-11 22:15:00,1.657,1.6573,1.6569,1.6573,5368599996.0
2007-07-11 22:20:00,1.6573,1.6574,1.657,1.6573,2597600006.0
2007-07-11 22:25:00,1.6573,1.6575,1.6572,1.6574,3096800021.0
2007-07-11 22:30:00,1.6574,1.6574,1.6567,1.6567,5596099982.0
2007-07-11 22:35:00,1.6569,1.6577,1.6569,1.6574,6212299979.0
2007-07-11 22:40:00,1.6575,1.6576,1.6573,1.6574,4592600014.0
2007-07-11 22:45:00,1.6575,1.6579,1.6574,1.6578,5319600010.0
2007-07-11 22:50:00,1.6579,1.65815,1.6577,1.65815,5014200013.0
2007-07-11 22:55:00,1.65815,1.6586,1.658,1.6582,4928200024.0
2007-07-11 23:00:00,1.6582,1.6582,1.65725,1.6579,1646700006.0
2007-07-11 23:05:00,1.6579,1.6583,1.6578,1.658,3113999985.0
2007-07-11 23:10:00,1.658,1.6582,1.6577,1.6578,3784400001.0
2007-07-11 23:15:00,1.6578,1.6579,1.6577,1.6577,1214299999.0
2007-07-11 23:20:00,1.6577,1.6578,1.6574,1.6575,2760600008.0
2007-07-11 23:25:00,1.6575,1.6576,1.65705,1.6573,2480900009.0
2007-07-11 23:30:00,1.6574,1.6576,1.6573,1.6576,1243600010.0
2007-07-11 23:35:00,1.6576,1.6576,1.6569,1.6569,1693400003.0
2007-07-11 23:40:00,1.657,1.6573,1.6569,1.6571,1461900006.0
2007-07-11 23:45:00,1.6571,1.6572,1.657,1.6572,1475000021.0
2007-07-11 23:50:00,1.6572,1.6573,1.6571,1.6573,1094299990.0
2007-07-11 23:55:00,1.6573,1.6573,1.65657,1.6571,760400000.0
2007-07-12 00:00:00,1.65639,1.6572,1.65624,1.6572,491900003.0
2007-07-12 00:05:00,1.6572,1.6572,1.6571,1.6572,248799998.0
2007-07-12 00:10:00,1.65701,1.6572,1.65667,1.6572,469500006.0
2007-07-12 00:15:00,1.6572,1.6572,1.657,1.6571,677699997.0
2007-07-12 00:20:00,1.65614,1.6571,1.65614,1.657,1151300005.0
2007-07-12 00:25:00,1.657,1.6571,1.6569,1.657,1780700038.0
2007-07-12 00:30:00,1.657,1.6572,1.6569,1.657,1425800014.0
2007-07-12 00:35:00,1.657,1.6571,1.6569,1.6571,1768899983.0
2007-07-12 00:40:00,1.657,1.6571,1.65641,1.6571,2540699981.0
2007-07-12 00:45:00,1.6571,1.6571,1.657,1.657,1495400002.0
2007-07-12 00:50:00,1.657,1.6571,1.657,1.6571,2150199979.0
2007-07-12 00:55:00,1.6571,1.6571,1.65695,1.6571,2143499991.0
2007-07-12 01:00:00,1.6571,1.6572,1.657,1.6572,784499995.0
2007-07-12 01:05:00,1.6572,1.6572,1.657,1.6571,1902299986.0
2007-07-12 01:10:00,1.6571,1.6571,1.6568,1.657,1431199995.0
2007-07-12 01:15:00,1.657,1.6573,1.6569,1.6571,2056899999.0
2007-07-12 01:20:00,1.6571,1.6573,1.65695,1.65705,4144600018.0
2007-07-12 01:25:00,1.65705,1.65705,1.6569,1.657,1840000039.0
2007-07-12 01:30:00,1.657,1.6571,1.6569,1.657,1198799985.0
2007-07-12 01:35:00,1.657,1.6571,1.65626,1.657,1687999972.0
2007-07-12 01:40:00,1.6571,1.6572,1.657,1.6572,950800000.0
2007-07-12 01:45:00,1.6572,1.6572,1.657,1.6571,1830599997.0
2007-07-12 01:50:00,1.6571,1.6572,1.6569,1.6571,5339200020.0
2007-07-12 01:55:00,1.6571,1.6572,1.657,1.6571,1894999953.0
2007-07-12 02:00:00,1.6571,1.6571,1.6569,1.65705,4372599980.0
2007-07-12 02:05:00,1.65705,1.6571,1.657,1.6571,2731600035.0
2007-07-12 02:10:00,1.65678,1.6571,1.65644,1.6571,866899989.0
2007-07-12 02:15:00,1.6571,1.6571,1.657,1.6571,1986400019.0
2007-07-12 02:20:00,1.6571,1.6572,1.657,1.6571,5116400033.0
2007-07-12 02:25:00,1.6571,1.6571,1.657,1.6571,3469400046.0
2007-07-12 02:30:00,1.6571,1.6571,1.6567,1.6567,2817900028.0
2007-07-12 02:35:00,1.6567,1.6569,1.6565,1.6567,4161900029.0
2007-07-12 02:40:00,1.6567,1.657,1.6566,1.6567,3526599989.0
2007-07-12 02:45:00,1.6567,1.6569,1.6566,1.6567,2483999986.0
2007-07-12 02:50:00,1.6568,1.6569,1.6565,1.6567,3633100076.0
2007-07-12 02:55:00,1.6568,1.6569,1.6566,1.6567,1126600008.0
2007-07-12 03:00:00,1.65635,1.6568,1.65611,1.6568,1584500028.0
2007-07-12 03:05:00,1.6568,1.6569,1.6566,1.6567,1827000001.0
2007-07-12 03:10:00,1.6567,1.6567,1.6566,1.6567,1951000004.0
2007-07-12 03:15:00,1.6563,1.6567,1.65609,1.6567,938499981.0
2007-07-12 03:20:00,1.6567,1.6567,1.6566,1.6567,2671999989.0
2007-07-12 03:25:00,1.6567,1.6567,1.6566,1.6567,1762900030.0
2007-07-12 03:30:00,1.6567,1.6569,1.6566,1.6569,3864200000.0
2007-07-12 03:35:00,1.6568,1.657,1.6567,1.6568,1101799993.0
2007-07-12 03:40:00,1.6568,1.6569,1.6567,1.6568,1500500012.0
2007-07-12 03:45:00,1.6569,1.657,1.6567,1.6568,3101600026.0
2007-07-12 03:50:00,1.6568,1.65705,1.6567,1.6569,3122300001.0
2007-07-12 03:55:00,1.6569,1.657,1.6567,1.657,2810699956.0
2007-07-12 04:00:00,1.6569,1.6571,1.6569,1.6571,1729900005.0
2007-07-12 04:05:00,1.6571,1.6571,1.6567,1.6568,5426999979.0
2007-07-12 04:10:00,1.6568,1.6569,1.6565,1.65655,5372300013.0
2007-07-12 04:15:00,1.65655,1.6567,1.6565,1.65655,1767399992.0
2007-07-12 04:20:00,1.65655,1.6568,1.6565,1.6566,2358899986.0
2007-07-12 04:25:00,1.6566,1.6567,1.6566,1.6567,1318000025.0
2007-07-12 04:30:00,1.6567,1.6567,1.6566,1.6567,1779200015.0
2007-07-12 04:35:00,1.6566,1.6568,1.6566,1.6568,3399999957.0
2007-07-12 04:40:00,1.6568,1.6572,1.6567,1.6572,2897400022.0
2007-07-12 04:45:00,1.6572,1.6572,1.6569,1.657,3749700038.0
2007-07-12 04:50:00,1.65695,1.65725,1.65695,1.6572,4454999989.0
2007-07-12 04:55:00,1.6572,1.6575,1.65705,1.6574,2483699999.0
2007-07-12 05:00:00,1.6574,1.6575,1.65735,1.6574,2541999963.0
2007-07-12 05:05:00,1.6575,1.6577,1.6572,1.6575,4095799998.0
2007-07-12 05:10:00,1.6575,1.6575,1.6572,1.6574,3216299981.0
2007-07-12 05:15:00,1.65745,1.6577,1.6573,1.6573,2063499988.0
2007-07-12 05:20:00,1.6573,1.6574,1.6572,1.6573,2115700012.0
2007-07-12 05:25:00,1.6573,1.6573,1.657,1.6571,1918799983.0
2007-07-12 05:30:00,1.6572,1.6573,1.657,1.65715,1517399983.0
2007-07-12 05:35:00,1.6573,1.6573,1.6571,1.65715,2373400020.0
2007-07-12 05:40:00,1.6572,1.65725,1.65691,1.6571,2524199999.0
2007-07-12 05:45:00,1.6571,1.6573,1.65686,1.6572,2819800030.0
2007-07-12 05:50:00,1.6572,1.6573,1.65705,1.6572,1427799997.0
2007-07-12 05:55:00,1.6571,1.6574,1.657,1.6572,6136999966.0
2007-07-12 06:00:00,1.6572,1.6573,1.65715,1.6572,1798300005.0
2007-07-12 06:05:00,1.6572,1.6573,1.65715,1.6572,995900006.0
2007-07-12 06:10:00,1.6572,1.6573,1.65694,1.6572,1717399985.0
2007-07-12 06:15:00,1.6572,1.6573,1.65715,1.6572,1912899973.0
2007-07-12 06:20:00,1.6572,1.6572,1.6571,1.6572,1833299994.0
2007-07-12 06:25:00,1.6572,1.6575,1.65715,1.6575,3041500028.0
2007-07-12 06:30:00,1.6575,1.6575,1.65725,1.6574,1817499998.0
2007-07-12 06:35:00,1.6573,1.65735,1.6573,1.65735,161600000.0
2007-07-12 06:40:00,1.65735,1.65735,1.6571,1.6572,3128000013.0
2007-07-12 06:45:00,1.6572,1.6572,1.65664,1.65666,5350600026.0
2007-07-12 06:50:00,1.657,1.6571,1.65664,1.657,3124800005.0
2007-07-12 06:55:00,1.657,1.657,1.65695,1.657,1483100008.0
2007-07-12 07:00:00,1.657,1.6572,1.6568,1.6569,4026499994.0
2007-07-12 07:05:00,1.6569,1.65735,1.65685,1.65715,2391799989.0
2007-07-12 07:10:00,1.6572,1.6573,1.65715,1.65725,878200007.0
2007-07-12 07:15:00,1.6573,1.6574,1.65715,1.6573,3002900034.0
2007-07-12 07:20:00,1.6573,1.6575,1.65715,1.6572,3514400016.0
2007-07-12 07:25:00,1.6572,1.65745,1.65705,1.6572,1762299993.0
2007-07-12 07:30:00,1.6572,1.6573,1.65695,1.657,2851699998.0
2007-07-12 07:35:00,1.65715,1.6572,1.65665,1.6567,2088599998.0
2007-07-12 07:40:00,1.6567,1.6568,1.6562,1.6566,6400599984.0
2007-07-12 07:45:00,1.6566,1.6567,1.6565,1.6567,4529299980.0
2007-07-12 07:50:00,1.6567,1.6567,1.6565,1.6567,507900005.0
2007-07-12 07:55:00,1.65665,1.6569,1.65655,1.6567,609099995.0
2007-07-12 08:00:00,1.6567,1.6568,1.6562,1.6565,4009499977.0
2007-07-12 08:05:00,1.6564,1.6565,1.65625,1.6564,3824299977.0
2007-07-12 08:10:00,1.6564,1.6567,1.65625,1.6564,5923699933.0
2007-07-12 08:15:00,1.6564,1.65655,1.6563,1.6565,1242799999.0
2007-07-12 08:20:00,1.6565,1.6568,1.65635,1.6565,2842199996.0
2007-07-12 08:25:00,1.6565,1.6568,1.6563,1.6565,5466799979.0
2007-07-12 08:30:00,1.6565,1.6568,1.65645,1.65665,5130999994.0
2007-07-12 08:35:00,1.6567,1.65675,1.6564,1.6566,5661800022.0
2007-07-12 08:40:00,1.6566,1.6571,1.65655,1.657,5033199992.0
2007-07-12 08:45:00,1.657,1.6575,1.65695,1.65735,4006000024.0
2007-07-12 08:50:00,1.6574,1.6576,1.6572,1.6573,5872400036.0
2007-07-12 08:55:00,1.6573,1.6576,1.65725,1.65745,3445899994.0
2007-07-12 09:00:00,1.6574,1.65745,1.65635,1.6565,9806899984.0
2007-07-12 09:05:00,1.6565,1.6569,1.65625,1.6565,6781300002.0
2007-07-12 09:10:00,1.6564,1.6569,1.6564,1.6568,6841399984.0
2007-07-12 09:15:00,1.6568,1.6572,1.65675,1.6571,5675500037.0
2007-07-12 09:20:00,1.6571,1.65735,1.6569,1.6573,3839499977.0
2007-07-12 09:25:00,1.65725,1.6577,1.6571,1.6577,3485700007.0
2007-07-12 09:30:00,1.6577,1.6577,1.6571,1.6574,7811000046.0
2007-07-12 09:35:00,1.65735,1.6575,1.6571,1.6572,6945200024.0
2007-07-12 09:40:00,1.6572,1.65755,1.6571,1.65735,1937400010.0
2007-07-12 09:45:00,1.6573,1.6573,1.65705,1.6573,2278799977.0
2007-07-12 09:50:00,1.65725,1.6574,1.6569,1.6573,4534799977.0
2007-07-12 09:55:00,1.6573,1.6574,1.65705,1.6573,4542599985.0
2007-07-12 10:00:00,1.6573,1.65745,1.6571,1.65735,4359499997.0
2007-07-12 10:05:00,1.6573,1.6574,1.65705,1.6572,4275299963.0
2007-07-12 10:10:00,1.6572,1.6572,1.6567,1.65675,4314999989.0
2007-07-12 10:15:00,1.65675,1.65705,1.6566,1.6569,4499699991.0
2007-07-12 10:20:00,1.6569,1.657,1.6568,1.65685,7368800030.0
2007-07-12 10:25:00,1.65685,1.6574,1.6568,1.6574,4201099974.0
2007-07-12 10:30:00,1.6574,1.6577,1.6572,1.6577,7378099959.0
2007-07-12 10:35:00,1.65765,1.6578,1.65755,1.6577,2579199994.0
2007-07-12 10:40:00,1.6577,1.6577,1.65735,1.6576,5389999957.0
2007-07-12 10:45:00,1.6576,1.6577,1.6574,1.6576,2088400020.0
2007-07-12 10:50:00,1.65755,1.6576,1.6573,1.6575,1984199992.0
2007-07-12 10:55:00,1.6575,1.65765,1.657,1.6575,5759599991.0
2007-07-12 11:00:00,1.6575,1.6575,1.6569,1.65705,6134299945.0
2007-07-12 11:05:00,1.6571,1.6574,1.65695,1.6573,2455899989.0
2007-07-12 11:10:00,1.65725,1.6577,1.65725,1.6576,8587899934.0
2007-07-12 11:15:00,1.6576,1.6578,1.65745,1.6575,7685599949.0
2007-07-12 11:20:00,1.6575,1.6577,1.6574,1.6576,3416099982.0
2007-07-12 11:25:00,1.6575,1.65765,1.65745,1.6576,1211999981.0
2007-07-12 11:30:00,1.6576,1.6576,1.65725,1.6575,3263600011.0
2007-07-12 11:35:00,1.6575,1.6575,1.65725,1.6573,2711600002.0
2007-07-12 11:40:00,1.65725,1.6574,1.657,1.657,1517199991.0
2007-07-12 11:45:00,1.657,1.6572,1.65695,1.6572,4655299953.0
2007-07-12 11:50:00,1.65715,1.6574,1.65705,1.65725,6295900007.0
2007-07-12 11:55:00,1.6574,1.6574,1.6572,1.6572,7180500014.0
2007-07-12 12:00:00,1.6572,1.6573,1.6571,1.6573,3615500025.0
2007-07-12 12:05:00,1.6573,1.6575,1.6572,1.6572,2807400001.0
2007-07-12 12:10:00,1.6571,1.6572,1.6567,1.65685,4801200000.0
2007-07-12 12:15:00,1.65685,1.657,1.6567,1.6568,4961799986.0
2007-07-12 12:20:00,1.65665,1.6568,1.65655,1.65665,3851699991.0
2007-07-12 12:25:00,1.6567,1.6569,1.65655,1.6566,3794899977.0
2007-07-12 12:30:00,1.6566,1.6567,1.6565,1.6567,4194500034.0
2007-07-12 12:35:00,1.6567,1.6569,1.6567,1.6568,4227300045.0
2007-07-12 12:40:00,1.6568,1.6571,1.6566,1.657,6377899996.0
2007-07-12 12:45:00,1.657,1.6571,1.6568,1.6571,4032000007.0
2007-07-12 12:50:00,1.6571,1.6571,1.6569,1.6569,2156999992.0
2007-07-12 12:55:00,1.657,1.6572,1.65695,1.657,3458799991.0
2007-07-12 13:00:00,1.657,1.65715,1.6565,1.6567,6071099969.0
2007-07-12 13:05:00,1.6567,1.6569,1.65655,1.6567,3405699999.0
2007-07-12 13:10:00,1.6569,1.657,1.6568,1.6569,5699899943.0
2007-07-12 13:15:00,1.657,1.657,1.65675,1.6568,7665099966.0
2007-07-12 13:20:00,1.6569,1.6569,1.6565,1.6566,4203799984.0
2007-07-12 13:25:00,1.6566,1.657,1.6566,1.6569,5344999976.0
2007-07-12 13:30:00,1.6568,1.6569,1.65675,1.6569,3974799993.0
2007-07-12 13:35:00,1.6569,1.657,1.65675,1.65685,3732499978.0
2007-07-12 13:40:00,1.65685,1.65685,1.65655,1.6567,4717499942.0
2007-07-12 13:45:00,1.65675,1.6571,1.65675,1.657,3941599969.0
2007-07-12 13:50:00,1.657,1.6574,1.6569,1.6573,3169999994.0
2007-07-12 13:55:00,1.6574,1.6574,1.6571,1.65725,4548300014.0
2007-07-12 14:00:00,1.6572,1.6573,1.6571,1.65715,5845000000.0
2007-07-12 14:05:00,1.6572,1.6574,1.65715,1.6574,4471300009.0
2007-07-12 14:10:00,1.6574,1.6575,1.6572,1.6575,2348299997.0
2007-07-12 14:15:00,1.6573,1.6575,1.6573,1.6573,1367199991.0
2007-07-12 14:20:00,1.6573,1.6575,1.6572,1.6575,1931499991.0
2007-07-12 14:25:00,1.6575,1.6575,1.6572,1.6573,1707799994.0
2007-07-12 14:30:00,1.6572,1.6574,1.65705,1.6572,7371399998.0
2007-07-12 14:35:00,1.6573,1.6574,1.65625,1.6566,4544400018.0
2007-07-12 14:40:00,1.6567,1.657,1.6564,1.6565,8338599976.0
2007-07-12 14:45:00,1.6566,1.6569,1.6565,1.6569,8355999970.0
2007-07-12 14:50:00,1.6568,1.6574,1.6567,1.6573,8355999970.0
2007-07-12 14:55:00,1.65725,1.6574,1.6569,1.657,5938100017.0
2007-07-12 15:00:00,1.6571,1.6575,1.657,1.6574,4734699993.0
2007-07-12 15:05:00,1.6574,1.6575,1.6572,1.6573,6040199966.0
2007-07-12 15:10:00,1.6573,1.6573,1.6569,1.6571,3654500007.0
2007-07-12 15:15:00,1.6571,1.6571,1.6561,1.6561,9466799895.0
2007-07-12 15:20:00,1.656,1.6563,1.656,1.6562,9555999946.0
2007-07-12 15:25:00,1.6562,1.6571,1.6562,1.6569,8290200049.0
2007-07-12 15:30:00,1.6569,1.6571,1.6568,1.657,8087399921.0
2007-07-12 15:35:00,1.657,1.6576,1.657,1.6576,2322199999.0
2007-07-12 15:40:00,1.6576,1.6577,1.6574,1.6577,6635000007.0
2007-07-12 15:45:00,1.6578,1.6579,1.65775,1.6578,7935500036.0
2007-07-12 15:50:00,1.6576,1.658,1.6575,1.6578,6606799959.0
2007-07-12 15:55:00,1.6578,1.658,1.65745,1.6578,5098699999.0
2007-07-12 16:00:00,1.6577,1.6584,1.6575,1.6582,8299099979.0
2007-07-12 16:05:00,1.6581,1.6583,1.6579,1.6579,9644299932.0
2007-07-12 16:10:00,1.6577,1.6578,1.6574,1.65745,7299699973.0
2007-07-12 16:15:00,1.6575,1.6577,1.65745,1.6576,7387600027.0
2007-07-12 16:20:00,1.6576,1.6578,1.6575,1.6576,6808300005.0
2007-07-12 16:25:00,1.6576,1.6576,1.657,1.6572,7464400025.0
2007-07-12 16:30:00,1.6572,1.6574,1.6566,1.65675,7646500005.0
2007-07-12 16:35:00,1.6566,1.6573,1.6566,1.6568,5346500020.0
2007-07-12 16:40:00,1.6569,1.6571,1.6567,1.6571,4706100002.0
2007-07-12 16:45:00,1.6571,1.65735,1.6569,1.6571,5716999992.0
2007-07-12 16:50:00,1.6571,1.6572,1.6568,1.6571,7327600034.0
2007-07-12 16:55:00,1.6572,1.6575,1.657,1.6575,9886100072.0
2007-07-12 17:00:00,1.6577,1.6577,1.6565,1.6567,8791500009.0
2007-07-12 17:05:00,1.6567,1.6568,1.6562,1.6564,4394899999.0
2007-07-12 17:10:00,1.6564,1.6567,1.6563,1.6565,6200699984.0
2007-07-12 17:15:00,1.6566,1.6569,1.6566,1.6567,2220100008.0
2007-07-12 17:20:00,1.6568,1.6571,1.6568,1.657,2800500025.0
2007-07-12 17:25:00,1.657,1.657,1.65655,1.6569,7465199972.0
2007-07-12 17:30:00,1.6569,1.6571,1.6568,1.657,7701999965.0
2007-07-12 17:35:00,1.6569,1.6574,1.6569,1.6574,6413999985.0
2007-07-12 17:40:00,1.6575,1.6578,1.6574,1.6577,6439800015.0
2007-07-12 17:45:00,1.6578,1.658,1.6576,1.6579,3318800006.0
2007-07-12 17:50:00,1.6579,1.6579,1.6574,1.65755,6274500027.0
2007-07-12 17:55:00,1.6575,1.6576,1.6573,1.6576,6627999968.0
2007-07-12 18:00:00,1.6575,1.6579,1.6575,1.6577,6883099997.0
2007-07-12 18:05:00,1.6577,1.6582,1.6577,1.6581,8057100038.0
2007-07-12 18:10:00,1.6579,1.6583,1.6578,1.65825,4381800000.0
2007-07-12 18:15:00,1.65825,1.6584,1.65795,1.658,4985099995.0
2007-07-12 18:20:00,1.6579,1.6582,1.6577,1.6578,7249499938.0
2007-07-12 18:25:00,1.65795,1.65795,1.6577,1.65785,5831899988.0
2007-07-12 18:30:00,1.6579,1.65805,1.6578,1.658,5726800056.0
2007-07-12 18:35:00,1.658,1.658,1.6578,1.6579,3312899985.0
2007-07-12 18:40:00,1.6579,1.6581,1.6578,1.6578,1662699995.0
2007-07-12 18:45:00,1.6579,1.658,1.6577,1.6578,3080800002.0
2007-07-12 18:50:00,1.6578,1.6581,1.6578,1.65795,3508300012.0
2007-07-12 18:55:00,1.65795,1.658,1.65785,1.658,2799400003.0
2007-07-12 19:00:00,1.658,1.6581,1.6577,1.6579,1271099989.0
2007-07-12 19:05:00,1.6579,1.658,1.6577,1.6579,6616200004.0
2007-07-12 19:10:00,1.658,1.6581,1.65785,1.658,3640199999.0
2007-07-12 19:15:00,1.658,1.658,1.6576,1.658,3931300014.0
2007-07-12 19:20:00,1.658,1.6582,1.6578,1.6581,3981199979.0
2007-07-12 19:25:00,1.65765,1.6582,1.65763,1.6582,2330999982.0
2007-07-12 19:30:00,1.6581,1.6582,1.658,1.658,2007999999.0
2007-07-12 19:35:00,1.6581,1.6582,1.6578,1.6579,2101000010.0
2007-07-12 19:40:00,1.6579,1.658,1.65735,1.65795,3463600002.0
2007-07-12 19:45:00,1.6577,1.658,1.65754,1.6578,2647300001.0
2007-07-12 19:50:00,1.6579,1.6579,1.6577,1.6577,2001400002.0
2007-07-12 19:55:00,1.6577,1.6577,1.6574,1.6577,3282200011.0
2007-07-12 20:00:00,1.6577,1.658,1.6576,1.6578,3039699994.0
2007-07-12 20:05:00,1.658,1.658,1.6578,1.658,3986900011.0
2007-07-12 20:10:00,1.658,1.658,1.6577,1.65775,5134700038.0
2007-07-12 20:15:00,1.6577,1.65805,1.6576,1.658,1726000013.0
2007-07-12 20:20:00,1.65805,1.6582,1.65795,1.6581,3756900011.0
2007-07-12 20:25:00,1.6581,1.6581,1.65772,1.65795,3118100031.0
2007-07-12 20:30:00,1.658,1.6582,1.65795,1.6581,2896400063.0
2007-07-12 20:35:00,1.6581,1.6587,1.6581,1.6584,5877600015.0
2007-07-12 20:40:00,1.6586,1.6589,1.6584,1.6585,6445900036.0
2007-07-12 20:45:00,1.6583,1.659,1.6582,1.6589,8020499968.0
2007-07-12 20:50:00,1.6589,1.6591,1.6587,1.659,3413000004.0
2007-07-12 20:55:00,1.659,1.6591,1.6588,1.659,4016000016.0
2007-07-12 21:00:00,1.6587,1.6591,1.6587,1.659,4334200015.0
2007-07-12 21:05:00,1.659,1.6591,1.6589,1.659,592300002.0
2007-07-12 21:10:00,1.6591,1.6591,1.6587,1.6588,4684100000.0
2007-07-12 21:15:00,1.6587,1.6589,1.6585,1.6588,3820300008.0
2007-07-12 21:20:00,1.6588,1.6589,1.6587,1.6588,569899998.0
2007-07-12 21:25:00,1.6588,1.6589,1.65875,1.6589,2869399986.0
2007-07-12 21:30:00,1.6589,1.6589,1.65833,1.6588,430400002.0
2007-07-12 21:35:00,1.6588,1.659,1.6582,1.65854,1865300008.0
2007-07-12 21:40:00,1.6589,1.659,1.6587,1.6588,567800009.0
2007-07-12 21:45:00,1.6588,1.6589,1.6588,1.6588,1893900005.0
2007-07-12 21:50:00,1.6588,1.6589,1.65835,1.6588,1383200007.0
2007-07-12 21:55:00,1.6588,1.6588,1.6586,1.6587,1957900028.0
2007-07-12 22:00:00,1.6587,1.6589,1.6587,1.6588,757600001.0
2007-07-12 22:05:00,1.6588,1.659,1.65865,1.65875,2524800005.0
2007-07-12 22:10:00,1.6588,1.6588,1.6586,1.6587,2024400004.0
2007-07-12 22:15:00,1.6586,1.6588,1.6586,1.6587,1820699994.0
2007-07-12 22:20:00,1.6587,1.6587,1.6586,1.6587,1180999992.0
2007-07-12 22:25:00,1.6587,1.659,1.6586,1.6587,1513299994.0
2007-07-12 22:30:00,1.6587,1.6588,1.6587,1.6588,881700003.0
2007-07-12 22:35:00,1.6588,1.6588,1.6585,1.6587,4335699987.0
2007-07-12 22:40:00,1.6587,1.6587,1.65855,1.6586,803199994.0
2007-07-12 22:45:00,1.65855,1.6589,1.6585,1.6587,2496199975.0
2007-07-12 22:50:00,1.6588,1.6588,1.6587,1.6588,1468999993.0
2007-07-12 22:55:00,1.6588,1.659,1.6587,1.6587,1524500000.0
2007-07-12 23:00:00,1.6587,1.6588,1.6584,1.6588,515299998.0
2007-07-12 23:05:00,1.6587,1.6589,1.6586,1.6587,1028900000.0
2007-07-12 23:10:00,1.6587,1.6587,1.6586,1.65865,1665100003.0
2007-07-12 23:15:00,1.6587,1.6587,1.6586,1.6586,965899996.0
2007-07-12 23:20:00,1.6586,1.6588,1.6586,1.6587,617999993.0
2007-07-12 23:25:00,1.65845,1.6588,1.65814,1.6586,960400002.0
2007-07-12 23:30:00,1.6586,1.6588,1.6586,1.6587,724399997.0
2007-07-12 23:35:00,1.6587,1.6587,1.65845,1.65845,1882600000.0
2007-07-12 23:40:00,1.6585,1.6587,1.65845,1.6587,2142600014.0
2007-07-12 23:45:00,1.6587,1.6587,1.6586,1.6586,600300004.0
2007-07-12 23:50:00,1.6586,1.6586,1.65815,1.6586,578600010.0
2007-07-12 23:55:00,1.6586,1.6587,1.6584,1.6585,1197000004.0
2007-07-13 00:00:00,1.6585,1.6585,1.6584,1.65845,1406699998.0
2007-07-13 00:05:00,1.6585,1.6586,1.65845,1.6585,1240000012.0
2007-07-13 00:10:00,1.6585,1.6585,1.6583,1.6585,935399998.0
2007-07-13 00:15:00,1.6585,1.6585,1.65845,1.6585,736399992.0
2007-07-13 00:20:00,1.65845,1.6586,1.6583,1.6585,835399999.0
2007-07-13 00:25:00,1.6585,1.6586,1.65818,1.65831,1243499999.0
2007-07-13 00:30:00,1.65827,1.6586,1.65823,1.6585,662099993.0
2007-07-13 00:35:00,1.6585,1.6587,1.65839,1.65868,1261400000.0
2007-07-13 00:40:00,1.6586,1.6586,1.6585,1.6585,368299995.0
2007-07-13 00:45:00,1.6586,1.6586,1.6585,1.6585,806999999.0
2007-07-13 00:50:00,1.6585,1.6586,1.6585,1.6586,1275500009.0
2007-07-13 00:55:00,1.6585,1.6587,1.6585,1.6587,1559200001.0
2007-07-13 01:00:00,1.6587,1.6588,1.65855,1.6587,777399999.0
2007-07-13 01:05:00,1.6587,1.6587,1.6585,1.65855,1474700031.0
2007-07-13 01:10:00,1.6586,1.6587,1.6585,1.6586,1469199982.0
2007-07-13 01:15:00,1.6586,1.6587,1.6586,1.6586,1803299999.0
2007-07-13 01:20:00,1.6586,1.6587,1.6585,1.6587,842500001.0
2007-07-13 01:25:00,1.6587,1.6588,1.65865,1.6587,758999998.0
2007-07-13 01:30:00,1.6587,1.6587,1.6585,1.6585,714200000.0
2007-07-13 01:35:00,1.6585,1.6589,1.6585,1.6587,2768399988.0
2007-07-13 01:40:00,1.6587,1.6588,1.65833,1.6587,2175800004.0
2007-07-13 01:45:00,1.6587,1.6587,1.65806,1.6586,1230300000.0
2007-07-13 01:50:00,1.6586,1.6586,1.65782,1.6585,1165700007.0
2007-07-13 01:55:00,1.6585,1.6589,1.65781,1.6586,2583300001.0
2007-07-13 02:00:00,1.6586,1.65865,1.65845,1.65845,2428700002.0
2007-07-13 02:05:00,1.6585,1.65875,1.65845,1.6587,2513499982.0
2007-07-13 02:10:00,1.6587,1.6588,1.65865,1.6588,2482399993.0
2007-07-13 02:15:00,1.6588,1.6589,1.65865,1.6589,1375800027.0
2007-07-13 02:20:00,1.6589,1.6589,1.65865,1.6588,3308100037.0
2007-07-13 02:25:00,1.65875,1.6589,1.6587,1.6589,558999996.0
2007-07-13 02:30:00,1.6587,1.6589,1.65865,1.65875,1745499998.0
2007-07-13 02:35:00,1.65875,1.659,1.65865,1.6588,1514000000.0
2007-07-13 02:40:00,1.6588,1.6589,1.65817,1.65837,1727000006.0
2007-07-13 02:45:00,1.6588,1.6589,1.6587,1.6587,3594300025.0
2007-07-13 02:50:00,1.6587,1.6588,1.6586,1.6586,3580199993.0
2007-07-13 02:55:00,1.6587,1.6588,1.6584,1.6587,3068600045.0
2007-07-13 03:00:00,1.6587,1.6588,1.65808,1.6588,2481300008.0
2007-07-13 03:05:00,1.6588,1.6589,1.65865,1.6588,3000300014.0
2007-07-13 03:10:00,1.6588,1.6588,1.65875,1.6588,455200000.0
2007-07-13 03:15:00,1.6588,1.6588,1.65875,1.6588,28800000.0
2007-07-13 03:20:00,1.6588,1.6588,1.6582,1.65865,3005100017.0
2007-07-13 03:25:00,1.6587,1.6588,1.65855,1.65865,1057200000.0
2007-07-13 03:30:00,1.65865,1.6587,1.65855,1.6587,525899996.0
2007-07-13 03:35:00,1.6587,1.6587,1.65845,1.6585,2246099977.0
2007-07-13 03:40:00,1.6585,1.6586,1.65845,1.6585,1337999990.0
2007-07-13 03:45:00,1.6586,1.6586,1.65845,1.6585,3377099951.0
2007-07-13 03:50:00,1.6585,1.6586,1.65845,1.6586,746600001.0
2007-07-13 03:55:00,1.6586,1.6587,1.65855,1.6586,1518799996.0
2007-07-13 04:00:00,1.6586,1.6586,1.65815,1.65825,2938999991.0
2007-07-13 04:05:00,1.6586,1.6587,1.65855,1.6587,1855799998.0
2007-07-13 04:10:00,1.6586,1.6587,1.65855,1.6587,1593499985.0
2007-07-13 04:15:00,1.6587,1.6588,1.6586,1.6586,859899998.0
2007-07-13 04:20:00,1.6586,1.6587,1.65793,1.6586,856799992.0
2007-07-13 04:25:00,1.6586,1.6588,1.65855,1.6587,1585000002.0
2007-07-13 04:30:00,1.6587,1.6588,1.65799,1.65847,2008500035.0
2007-07-13 04:35:00,1.6587,1.6587,1.65786,1.65827,1143700000.0
2007-07-13 04:40:00,1.6587,1.6587,1.65865,1.6587,137600000.0
2007-07-13 04:45:00,1.6587,1.6587,1.65794,1.6587,916900002.0
2007-07-13 04:50:00,1.65821,1.6588,1.65805,1.6586,2202699981.0
2007-07-13 04:55:00,1.6586,1.6586,1.65733,1.65835,1725900001.0
2007-07-13 05:00:00,1.6586,1.6586,1.6585,1.6585,1837600017.0
2007-07-13 05:05:00,1.6586,1.6586,1.65845,1.6585,1171900012.0
2007-07-13 05:10:00,1.6585,1.6586,1.6585,1.6586,1880100014.0
2007-07-13 05:15:00,1.6586,1.6587,1.6581,1.6587,1556000002.0
2007-07-13 05:20:00,1.6587,1.6587,1.65843,1.6587,1212900012.0
2007-07-13 05:25:00,1.6587,1.6587,1.65794,1.6586,1365199997.0
2007-07-13 05:30:00,1.6586,1.6586,1.65819,1.6586,832199999.0
2007-07-13 05:35:00,1.65828,1.6586,1.65815,1.65824,2685299999.0
2007-07-13 05:40:00,1.65814,1.6587,1.65799,1.6585,2193899979.0
2007-07-13 05:45:00,1.65802,1.6585,1.65772,1.6585,2857899984.0
2007-07-13 05:50:00,1.65825,1.6585,1.65815,1.6582,2949200005.0
2007-07-13 05:55:00,1.6585,1.6585,1.6585,1.6585,889600000.0
2007-07-13 06:00:00,1.6585,1.6586,1.65845,1.6586,582499997.0
2007-07-13 06:05:00,1.6584,1.6586,1.65788,1.65855,606100008.0
2007-07-13 06:10:00,1.6586,1.6587,1.6585,1.6587,812499998.0
2007-07-13 06:15:00,1.6587,1.6588,1.65816,1.65849,4650300005.0
2007-07-13 06:20:00,1.65865,1.6588,1.65865,1.6588,862799996.0
2007-07-13 06:25:00,1.6588,1.6588,1.65827,1.65827,873499999.0
2007-07-13 06:30:00,1.6588,1.6588,1.65825,1.6588,1402699996.0
2007-07-13 06:35:00,1.6588,1.6589,1.65813,1.6583,1160699996.0
2007-07-13 06:40:00,1.6588,1.6588,1.65828,1.6588,369800001.0
2007-07-13 06:45:00,1.6588,1.6589,1.6587,1.6588,1034799996.0
2007-07-13 06:50:00,1.6588,1.6589,1.65839,1.6588,2546099976.0
2007-07-13 06:55:00,1.6588,1.6589,1.6587,1.6588,539499997.0
2007-07-13 07:00:00,1.6588,1.6588,1.65875,1.6588,134400000.0
2007-07-13 07:05:00,1.6588,1.6589,1.6588,1.6589,470200000.0
2007-07-13 07:10:00,1.6589,1.6589,1.6585,1.6586,2745499999.0
2007-07-13 07:15:00,1.6586,1.659,1.6586,1.6589,556500003.0
2007-07-13 07:20:00,1.65885,1.6589,1.6587,1.6587,2809800047.0
2007-07-13 07:25:00,1.6587,1.6589,1.65865,1.6589,3723700024.0
2007-07-13 07:30:00,1.6589,1.6589,1.65875,1.6589,1780300032.0
2007-07-13 07:35:00,1.6589,1.6589,1.65865,1.6588,2077000017.0
2007-07-13 07:40:00,1.6588,1.6588,1.6586,1.6586,1870299986.0
2007-07-13 07:45:00,1.65815,1.6586,1.65792,1.65837,4623099998.0
2007-07-13 07:50:00,1.6586,1.6586,1.6585,1.6585,1718500012.0
2007-07-13 07:55:00,1.6585,1.6587,1.6584,1.6584,4124900004.0
2007-07-13 08:00:00,1.6584,1.6585,1.6583,1.6583,5833100074.0
2007-07-13 08:05:00,1.6584,1.6587,1.6583,1.6584,4163500032.0
2007-07-13 08:10:00,1.6584,1.6589,1.6584,1.6588,2175799999.0
2007-07-13 08:15:00,1.6588,1.6588,1.6587,1.6587,1789499999.0
2007-07-13 08:20:00,1.6587,1.6588,1.65845,1.6586,6484700008.0
2007-07-13 08:25:00,1.65855,1.659,1.65845,1.6588,8503299985.0
2007-07-13 08:30:00,1.6588,1.6588,1.6585,1.6586,5615399973.0
2007-07-13 08:35:00,1.6586,1.6588,1.6585,1.6587,7319800016.0
2007-07-13 08:40:00,1.6587,1.659,1.6585,1.6589,7103199991.0
2007-07-13 08:45:00,1.6589,1.6589,1.65865,1.6588,5306700051.0
2007-07-13 08:50:00,1.6587,1.6588,1.6585,1.6587,4528499954.0
2007-07-13 08:55:00,1.6587,1.6591,1.6585,1.6591,5890100077.0
2007-07-13 09:00:00,1.6592,1.6594,1.6585,1.6586,4264300014.0
2007-07-13 09:05:00,1.6586,1.6587,1.6576,1.6576,7297599997.0
2007-07-13 09:10:00,1.6577,1.658,1.6576,1.6577,5234899987.0
2007-07-13 09:15:00,1.6577,1.6578,1.6576,1.6577,472800000.0
2007-07-13 09:20:00,1.65765,1.6578,1.6574,1.6576,4089999999.0
2007-07-13 09:25:00,1.6576,1.6578,1.6575,1.6577,2939399986.0
2007-07-13 09:30:00,1.6577,1.6578,1.6575,1.6577,3772399966.0
2007-07-13 09:35:00,1.6577,1.6582,1.6575,1.658,9128800000.0
2007-07-13 09:40:00,1.6578,1.6585,1.6578,1.6584,7324599999.0
2007-07-13 09:45:00,1.6584,1.6586,1.6581,1.6584,7470400041.0
2007-07-13 09:50:00,1.6584,1.6585,1.658,1.65805,5021799995.0
2007-07-13 09:55:00,1.658,1.6581,1.6579,1.658,3092800048.0
2007-07-13 10:00:00,1.658,1.6585,1.6579,1.6584,5164599995.0
2007-07-13 10:05:00,1.6584,1.6584,1.6579,1.6581,3162399968.0
2007-07-13 10:10:00,1.6582,1.6583,1.6581,1.6582,3538099987.0
2007-07-13 10:15:00,1.658,1.6587,1.658,1.6586,7083000000.0
2007-07-13 10:20:00,1.6586,1.6586,1.6583,1.6584,4955800053.0
2007-07-13 10:25:00,1.6585,1.6585,1.6582,1.6583,4613400017.0
2007-07-13 10:30:00,1.6583,1.6584,1.6578,1.6581,6049399921.0
2007-07-13 10:35:00,1.6582,1.6584,1.6582,1.6583,5909700014.0
2007-07-13 10:40:00,1.6583,1.6583,1.658,1.658,3690699971.0
2007-07-13 10:45:00,1.6581,1.6581,1.6577,1.6577,3013800015.0
2007-07-13 10:50:00,1.6579,1.6581,1.6578,1.6579,4662699984.0
2007-07-13 10:55:00,1.658,1.6581,1.6578,1.6581,2810999992.0
2007-07-13 11:00:00,1.6581,1.6582,1.658,1.65805,8324299996.0
2007-07-13 11:05:00,1.6581,1.6583,1.6579,1.6582,5179299990.0
2007-07-13 11:10:00,1.6582,1.6583,1.6581,1.6582,2276500017.0
2007-07-13 11:15:00,1.6582,1.6582,1.6579,1.6579,3862800016.0
2007-07-13 11:20:00,1.658,1.6581,1.6579,1.658,1996000008.0
2007-07-13 11:25:00,1.658,1.6581,1.6575,1.6577,4101600028.0
2007-07-13 11:30:00,1.6577,1.6579,1.6576,1.6578,2070399986.0
2007-07-13 11:35:00,1.6576,1.6578,1.6576,1.6577,2784299996.0
2007-07-13 11:40:00,1.6577,1.6577,1.65745,1.6577,2738699995.0
2007-07-13 11:45:00,1.6577,1.6577,1.6574,1.65745,1669099982.0
2007-07-13 11:50:00,1.65745,1.6576,1.65735,1.6575,2608699996.0
2007-07-13 11:55:00,1.6575,1.6576,1.6574,1.6575,4591899968.0
2007-07-13 12:00:00,1.6574,1.6576,1.6573,1.6575,5135800071.0
2007-07-13 12:05:00,1.6575,1.6576,1.6572,1.6575,3857699984.0
2007-07-13 12:10:00,1.6575,1.6577,1.6573,1.6576,1643900007.0
2007-07-13 12:15:00,1.6576,1.6577,1.65755,1.6577,3408899957.0
2007-07-13 12:20:00,1.6577,1.6579,1.65765,1.65785,3924999970.0
2007-07-13 12:25:00,1.65785,1.6579,1.6578,1.6579,377400002.0
2007-07-13 12:30:00,1.65785,1.6579,1.6578,1.6579,1883100026.0
2007-07-13 12:35:00,1.6579,1.658,1.65775,1.65795,1805400019.0
2007-07-13 12:40:00,1.658,1.6582,1.65785,1.658,5856399942.0
2007-07-13 12:45:00,1.6581,1.6583,1.65795,1.6581,4234099953.0
2007-07-13 12:50:00,1.6581,1.6581,1.65795,1.65795,910100005.0
2007-07-13 12:55:00,1.658,1.6581,1.65795,1.658,3194400020.0
2007-07-13 13:00:00,1.658,1.658,1.6578,1.65785,1464499987.0
2007-07-13 13:05:00,1.6579,1.658,1.6577,1.6578,6014099987.0
2007-07-13 13:10:00,1.6577,1.658,1.6577,1.6579,3048899997.0
2007-07-13 13:15:00,1.6579,1.658,1.65755,1.6576,1985900009.0
2007-07-13 13:20:00,1.65755,1.6578,1.65755,1.6577,3553599971.0
2007-07-13 13:25:00,1.6577,1.6579,1.6577,1.6579,4918000008.0
2007-07-13 13:30:00,1.6579,1.6579,1.6578,1.65785,1287700013.0
2007-07-13 13:35:00,1.6579,1.6579,1.65755,1.6578,2195800008.0
2007-07-13 13:40:00,1.6578,1.6578,1.6576,1.65765,3497899967.0
2007-07-13 13:45:00,1.6577,1.6578,1.6576,1.6577,3144500000.0
2007-07-13 13:50:00,1.6577,1.6579,1.6576,1.6578,1974999993.0
2007-07-13 13:55:00,1.6578,1.6579,1.65765,1.6578,5157700005.0
2007-07-13 14:00:00,1.65775,1.6581,1.65775,1.6581,6429899940.0
2007-07-13 14:05:00,1.6581,1.6583,1.65795,1.6581,3886000002.0
2007-07-13 14:10:00,1.65805,1.6581,1.65755,1.658,3570599974.0
2007-07-13 14:15:00,1.658,1.6582,1.6577,1.6581,5466499980.0
2007-07-13 14:20:00,1.6581,1.6582,1.65805,1.65805,2737899985.0
2007-07-13 14:25:00,1.6581,1.6581,1.6577,1.6579,5913099984.0
2007-07-13 14:30:00,1.6579,1.6585,1.6575,1.6576,8166999990.0
2007-07-13 14:35:00,1.6575,1.6578,1.6575,1.6576,6961899990.0
2007-07-13 14:40:00,1.6577,1.6579,1.6575,1.6576,8104300022.0
2007-07-13 14:45:00,1.6577,1.6579,1.6575,1.6576,8760700122.0
2007-07-13 14:50:00,1.6577,1.6579,1.65745,1.6576,5477499996.0
2007-07-13 14:55:00,1.6576,1.6576,1.65725,1.6573,4635899993.0
2007-07-13 15:00:00,1.6574,1.6576,1.65725,1.6576,3830900018.0
2007-07-13 15:05:00,1.6576,1.6578,1.6575,1.6578,6061499987.0
2007-07-13 15:10:00,1.65775,1.658,1.6576,1.6577,5861900008.0
2007-07-13 15:15:00,1.6577,1.6579,1.6574,1.6576,6810099996.0
2007-07-13 15:20:00,1.6576,1.6579,1.65745,1.6576,6673199987.0
2007-07-13 15:25:00,1.6576,1.6576,1.655,1.656,7878800037.0
2007-07-13 15:30:00,1.6561,1.6567,1.6558,1.6563,7958500050.0
2007-07-13 15:35:00,1.6562,1.6563,1.65595,1.6562,4854900015.0
2007-07-13 15:40:00,1.6562,1.6565,1.6561,1.6564,4481799995.0
2007-07-13 15:45:00,1.6564,1.6565,1.65625,1.6564,5905999983.0
2007-07-13 15:50:00,1.6563,1.6565,1.65595,1.6562,5547299984.0
2007-07-13 15:55:00,1.65605,1.6564,1.65605,1.6563,8304199956.0
2007-07-13 16:00:00,1.6562,1.6571,1.6561,1.6566,6936799965.0
2007-07-13 16:05:00,1.6567,1.6572,1.6565,1.6569,6509200025.0
2007-07-13 16:10:00,1.6569,1.6569,1.6567,1.65675,5145799980.0
2007-07-13 16:15:00,1.6568,1.657,1.6566,1.6569,5865400028.0
2007-07-13 16:20:00,1.6569,1.657,1.6568,1.6568,2462900011.0
2007-07-13 16:25:00,1.6569,1.6571,1.65675,1.6569,3447199984.0
2007-07-13 16:30:00,1.657,1.6571,1.6567,1.6568,3559699996.0
2007-07-13 16:35:00,1.6568,1.6572,1.65675,1.657,6086999973.0
2007-07-13 16:40:00,1.6568,1.6578,1.6568,1.6574,6625500000.0
2007-07-13 16:45:00,1.6575,1.6579,1.6573,1.6576,9101500020.0
2007-07-13 16:50:00,1.6577,1.6578,1.6575,1.6576,8283700008.0
2007-07-13 16:55:00,1.6576,1.6577,1.6575,1.6575,5182499982.0
2007-07-13 17:00:00,1.6574,1.6575,1.6571,1.65725,4227399990.0
2007-07-13 17:05:00,1.6573,1.6575,1.6572,1.6574,5064900008.0
2007-07-13 17:10:00,1.6574,1.6576,1.6572,1.6575,9286599952.0
2007-07-13 17:15:00,1.6574,1.6576,1.6573,1.6576,7210300030.0
2007-07-13 17:20:00,1.6575,1.6575,1.65735,1.6574,3380499974.0
2007-07-13 17:25:00,1.6574,1.6577,1.6573,1.6577,5299199993.0
2007-07-13 17:30:00,1.6577,1.6579,1.6576,1.6577,8014999940.0
2007-07-13 17:35:00,1.6578,1.6579,1.6575,1.6576,5052799978.0
2007-07-13 17:40:00,1.6576,1.6576,1.6571,1.65725,5698700001.0
2007-07-13 17:45:00,1.65725,1.6573,1.65685,1.657,6554899969.0
2007-07-13 17:50:00,1.657,1.6571,1.6569,1.657,6208400019.0
2007-07-13 17:55:00,1.6571,1.6574,1.657,1.6572,6563100030.0
2007-07-13 18:00:00,1.6573,1.6575,1.6568,1.657,2728500000.0
2007-07-13 18:05:00,1.65695,1.6571,1.65685,1.657,4008000007.0
2007-07-13 18:10:00,1.657,1.6579,1.65695,1.6577,4198700030.0
2007-07-13 18:15:00,1.6576,1.6578,1.65745,1.6576,6287299988.0
2007-07-13 18:20:00,1.6576,1.6578,1.6575,1.6576,2815400005.0
2007-07-13 18:25:00,1.6575,1.6577,1.6575,1.6576,4167799987.0
2007-07-13 18:30:00,1.6576,1.6576,1.6574,1.6575,1452699998.0
2007-07-13 18:35:00,1.6574,1.6575,1.6573,1.6574,3393099991.0
2007-07-13 18:40:00,1.6574,1.6576,1.6574,1.65755,2411599985.0
2007-07-13 18:45:00,1.6576,1.6576,1.6575,1.6576,2470300026.0
2007-07-13 18:50:00,1.6576,1.6579,1.6574,1.6579,4817299998.0
2007-07-13 18:55:00,1.6579,1.6582,1.6579,1.6581,2415900045.0
2007-07-13 19:00:00,1.6582,1.6583,1.6581,1.6582,4183600126.0
2007-07-13 19:05:00,1.6581,1.6582,1.6577,1.6578,5465899958.0
2007-07-13 19:10:00,1.6577,1.6578,1.6576,1.6578,3747699979.0
2007-07-13 19:15:00,1.6578,1.6582,1.6578,1.658,3137999989.0
2007-07-13 19:20:00,1.6579,1.6582,1.6578,1.6581,2765300020.0
2007-07-13 19:25:00,1.6581,1.6583,1.658,1.6583,4426500004.0
2007-07-13 19:30:00,1.65815,1.6583,1.65805,1.6581,5796799984.0
2007-07-13 19:35:00,1.6581,1.6582,1.65795,1.658,3532999998.0
2007-07-13 19:40:00,1.658,1.6581,1.6579,1.65795,6335399969.0
2007-07-13 19:45:00,1.65795,1.6581,1.6579,1.658,2880000057.0
2007-07-13 19:50:00,1.658,1.658,1.65785,1.6579,2183000012.0
2007-07-13 19:55:00,1.6579,1.658,1.6575,1.6578,3655700028.0
2007-07-13 20:00:00,1.6578,1.6579,1.65691,1.6579,3945999988.0
2007-07-13 20:05:00,1.6579,1.658,1.65785,1.6579,4548899976.0
2007-07-13 20:10:00,1.658,1.6582,1.658,1.658,1349399999.0
2007-07-13 20:15:00,1.658,1.6581,1.6575,1.65758,4006500005.0
2007-07-13 20:20:00,1.6579,1.658,1.65763,1.6579,2252399984.0
2007-07-13 20:25:00,1.6579,1.6579,1.6578,1.6579,1007900000.0
2007-07-13 20:30:00,1.6579,1.658,1.65775,1.6579,2308499994.0
2007-07-13 20:35:00,1.6579,1.6579,1.6578,1.6579,1084299991.0
2007-07-13 20:40:00,1.6579,1.6579,1.6577,1.6578,1728900007.0
2007-07-13 20:45:00,1.6578,1.6578,1.65749,1.6578,2037799994.0
2007-07-13 20:50:00,1.6578,1.6579,1.6577,1.6578,1665500001.0
2007-07-13 20:55:00,1.6578,1.6581,1.6577,1.658,2622400034.0
2007-07-13 21:00:00,1.658,1.6584,1.6578,1.6583,4179999980.0
2007-07-13 21:05:00,1.6583,1.6584,1.6583,1.6584,2107699989.0
2007-07-13 21:10:00,1.6584,1.6585,1.65787,1.6585,2691399997.0
2007-07-13 21:15:00,1.6585,1.6585,1.6583,1.6584,2429399996.0
2007-07-13 21:20:00,1.6584,1.6584,1.65789,1.6584,2469900039.0
2007-07-13 21:25:00,1.6584,1.6587,1.6584,1.6586,2996600007.0
2007-07-13 21:30:00,1.6585,1.6588,1.6585,1.6588,3242599995.0
2007-07-13 21:35:00,1.6587,1.6588,1.6586,1.6586,1815399986.0
2007-07-13 21:40:00,1.6586,1.6589,1.6586,1.6588,2741500009.0
2007-07-13 21:45:00,1.6587,1.6588,1.6586,1.6588,2264900001.0
2007-07-13 21:50:00,1.6588,1.6589,1.6587,1.6588,1450999997.0
2007-07-13 21:55:00,1.6587,1.6588,1.6587,1.6587,1188499998.0
2007-07-13 22:00:00,1.6587,1.6587,1.6583,1.6585,1491000003.0
2007-07-13 22:05:00,1.6585,1.6585,1.6575,1.65783,1083400000.0
2007-07-13 22:10:00,1.6583,1.6585,1.6583,1.6583,251200002.0
2007-07-13 22:15:00,1.6583,1.6583,1.658,1.6581,485399996.0
2007-07-13 22:20:00,1.658,1.6581,1.65712,1.6577,1596000015.0
2007-07-13 22:25:00,1.6577,1.658,1.65765,1.6579,755199998.0
2007-07-13 22:30:00,1.6578,1.658,1.65755,1.65758,768600009.0
2007-07-13 22:35:00,1.658,1.6582,1.658,1.658,21600000.0
2007-07-13 22:40:00,1.658,1.658,1.6578,1.6578,887499991.0
2007-07-13 22:45:00,1.6578,1.6579,1.6576,1.6576,1047099994.0
2007-07-13 22:50:00,1.6576,1.6576,1.6572,1.65725,3253299986.0
2007-07-13 22:55:00,1.6573,1.6575,1.6572,1.6574,1053299999.0
2007-07-15 23:00:00,1.65697,1.658,1.65669,1.6569,471899998.0
2007-07-15 23:05:00,1.657,1.657,1.65635,1.65661,254300005.0
2007-07-15 23:10:00,1.65635,1.65788,1.65604,1.65633,1031900010.0
2007-07-15 23:15:00,1.6561,1.6567,1.656,1.6567,329099995.0
2007-07-15 23:20:00,1.65658,1.6567,1.65618,1.65637,534500006.0
2007-07-15 23:25:00,1.65613,1.65685,1.65613,1.6568,1085799992.0
2007-07-15 23:30:00,1.657,1.657,1.65644,1.65673,226799999.0
2007-07-15 23:35:00,1.65675,1.65688,1.6565,1.6567,420700008.0
2007-07-15 23:40:00,1.65675,1.65698,1.65633,1.65675,636700001.0
2007-07-15 23:45:00,1.65658,1.65684,1.65639,1.65675,331099997.0
2007-07-15 23:50:00,1.65665,1.65669,1.65635,1.6566,247200000.0
2007-07-15 23:55:00,1.6566,1.6567,1.65637,1.6566,436000000.0
2007-07-16 00:00:00,1.6569,1.65747,1.6565,1.6568,652699999.0
2007-07-16 00:05:00,1.6568,1.6568,1.65617,1.65671,475599998.0
2007-07-16 00:10:00,1.6568,1.65685,1.6563,1.6564,383900001.0
2007-07-16 00:15:00,1.65662,1.65685,1.65641,1.65685,326800001.0
2007-07-16 00:20:00,1.65623,1.65695,1.65612,1.6568,1063000006.0
2007-07-16 00:25:00,1.65633,1.65679,1.65626,1.65654,1499599992.0
2007-07-16 00:30:00,1.65632,1.65688,1.6562,1.65622,1881999995.0
2007-07-16 00:35:00,1.65603,1.6569,1.65603,1.6568,1138500010.0
2007-07-16 00:40:00,1.6569,1.6569,1.6568,1.6568,84000000.0
2007-07-16 00:45:00,1.6568,1.65718,1.65647,1.6568,1105299986.0
2007-07-16 00:50:00,1.6568,1.6571,1.6568,1.657,200000000.0
2007-07-16 00:55:00,1.657,1.6571,1.65641,1.6571,421300002.0
2007-07-16 01:00:00,1.6571,1.6571,1.657,1.6571,328800000.0
2007-07-16 01:05:00,1.6572,1.6573,1.65625,1.6568,1672100006.0
2007-07-16 01:10:00,1.657,1.6571,1.6568,1.657,148400000.0
2007-07-16 01:15:00,1.65683,1.6571,1.65629,1.657,867799990.0
2007-07-16 01:20:00,1.65694,1.657,1.65636,1.6569,772399998.0
2007-07-16 01:25:00,1.657,1.6571,1.65627,1.657,985799997.0
2007-07-16 01:30:00,1.65652,1.6571,1.65652,1.657,591900002.0
2007-07-16 01:35:00,1.657,1.6572,1.6569,1.657,604499995.0
2007-07-16 01:40:00,1.6569,1.6575,1.65651,1.6573,2368399999.0
2007-07-16 01:45:00,1.6573,1.6575,1.6572,1.65725,1563600005.0
2007-07-16 01:50:00,1.65735,1.6577,1.6573,1.65745,1073500003.0
2007-07-16 01:55:00,1.6575,1.6576,1.6571,1.6575,805699992.0
2007-07-16 02:00:00,1.6575,1.6575,1.65675,1.65687,1499200008.0
2007-07-16 02:05:00,1.6573,1.6573,1.65644,1.65695,1665400000.0
2007-07-16 02:10:00,1.6573,1.6573,1.65643,1.65725,440999994.0
2007-07-16 02:15:00,1.6573,1.6573,1.65725,1.65725,1680599936.0
2007-07-16 02:20:00,1.65725,1.6574,1.65675,1.65714,2724099983.0
2007-07-16 02:25:00,1.65701,1.6574,1.65654,1.6574,3006399990.0
2007-07-16 02:30:00,1.6574,1.6575,1.6574,1.6574,1127200008.0
2007-07-16 02:35:00,1.6573,1.6579,1.6573,1.6576,2103999991.0
2007-07-16 02:40:00,1.6576,1.6578,1.6572,1.6574,3518199986.0
2007-07-16 02:45:00,1.6574,1.6579,1.6574,1.6577,1278299996.0
2007-07-16 02:50:00,1.6574,1.658,1.65707,1.658,5090099976.0
2007-07-16 02:55:00,1.658,1.658,1.65715,1.6578,2637700014.0
2007-07-16 03:00:00,1.65743,1.6578,1.65735,1.65735,1250100005.0
2007-07-16 03:05:00,1.6578,1.6579,1.6575,1.6575,894499999.0
2007-07-16 03:10:00,1.6578,1.6579,1.6575,1.6576,2459999999.0
2007-07-16 03:15:00,1.6576,1.6577,1.6573,1.6576,4729399994.0
2007-07-16 03:20:00,1.6576,1.6578,1.65716,1.65726,2179300006.0
2007-07-16 03:25:00,1.6576,1.6578,1.6575,1.6577,3110499993.0
2007-07-16 03:30:00,1.6577,1.6578,1.6574,1.65755,1736399989.0
2007-07-16 03:35:00,1.6576,1.6577,1.6575,1.6577,759500000.0
2007-07-16 03:40:00,1.65715,1.6577,1.65697,1.6577,432199995.0
2007-07-16 03:45:00,1.65753,1.65763,1.65701,1.6576,1369800009.0
2007-07-16 03:50:00,1.65743,1.6581,1.65707,1.658,1797100012.0
2007-07-16 03:55:00,1.658,1.658,1.6574,1.6575,2508299994.0
2007-07-16 04:00:00,1.65745,1.65765,1.6574,1.6576,2395899995.0
2007-07-16 04:05:00,1.6576,1.6576,1.65735,1.65745,2683200002.0
2007-07-16 04:10:00,1.6575,1.6576,1.6569,1.6569,3109900001.0
2007-07-16 04:15:00,1.6569,1.657,1.6567,1.6569,2876099995.0
2007-07-16 04:20:00,1.65652,1.6569,1.65624,1.6569,1399000000.0
2007-07-16 04:25:00,1.6569,1.6569,1.6566,1.6567,1566099973.0
2007-07-16 04:30:00,1.6567,1.6569,1.65616,1.6568,1681899988.0
2007-07-16 04:35:00,1.6569,1.6574,1.65655,1.6569,3630099976.0
2007-07-16 04:40:00,1.6569,1.6571,1.65651,1.65685,1167800000.0
2007-07-16 04:45:00,1.65685,1.6569,1.6566,1.65665,1860399982.0
2007-07-16 04:50:00,1.65665,1.6568,1.65665,1.65665,1378799978.0
2007-07-16 04:55:00,1.65665,1.6569,1.65632,1.65632,1893199992.0
2007-07-16 05:00:00,1.6569,1.657,1.65626,1.657,598300008.0
2007-07-16 05:05:00,1.657,1.657,1.6567,1.6567,1514700003.0
2007-07-16 05:10:00,1.6567,1.6568,1.65629,1.65658,2356700002.0
2007-07-16 05:15:00,1.6568,1.6568,1.65645,1.6565,1684400001.0
2007-07-16 05:20:00,1.65647,1.65665,1.65566,1.6566,1735099991.0
2007-07-16 05:25:00,1.6566,1.6566,1.65615,1.65615,3709999997.0
2007-07-16 05:30:00,1.65615,1.6566,1.65571,1.6566,1117800000.0
2007-07-16 05:35:00,1.6565,1.6566,1.65573,1.6566,487300001.0
2007-07-16 05:40:00,1.65655,1.6566,1.65605,1.65621,416599994.0
2007-07-16 05:45:00,1.6566,1.6567,1.6565,1.6565,1648799993.0
2007-07-16 05:50:00,1.6565,1.65665,1.65645,1.65645,2030200012.0
2007-07-16 05:55:00,1.6566,1.6568,1.65645,1.65665,2538199998.0
2007-07-16 06:00:00,1.6567,1.6567,1.65655,1.6567,1581299990.0
2007-07-16 06:05:00,1.6567,1.6569,1.65655,1.6567,3822000003.0
2007-07-16 06:10:00,1.6567,1.6573,1.6567,1.6571,1068199999.0
2007-07-16 06:15:00,1.65677,1.6576,1.65647,1.65735,1219500000.0
2007-07-16 06:20:00,1.6573,1.65735,1.65663,1.65712,1711500013.0
2007-07-16 06:25:00,1.6572,1.6572,1.65715,1.65715,1128799988.0
2007-07-16 06:30:00,1.65698,1.6572,1.65638,1.6572,365600000.0
2007-07-16 06:35:00,1.6572,1.6572,1.65645,1.65695,787700003.0
2007-07-16 06:40:00,1.6567,1.6571,1.65666,1.6571,1534399994.0
2007-07-16 06:45:00,1.65705,1.6571,1.65653,1.65705,315099994.0
2007-07-16 06:50:00,1.65705,1.6572,1.65629,1.65629,1888100015.0
2007-07-16 06:55:00,1.65661,1.6572,1.65623,1.6572,2439800013.0
2007-07-16 07:00:00,1.6572,1.6573,1.6569,1.6571,995400006.0
2007-07-16 07:05:00,1.6571,1.6572,1.657,1.657,1108499991.0
2007-07-16 07:10:00,1.6569,1.6571,1.6567,1.6569,818900005.0
2007-07-16 07:15:00,1.6569,1.6569,1.6566,1.6568,1787499994.0
2007-07-16 07:20:00,1.6568,1.65685,1.65655,1.6568,1900400015.0
2007-07-16 07:25:00,1.6568,1.6568,1.6565,1.6567,1072100005.0
2007-07-16 07:30:00,1.6567,1.6571,1.6566,1.6569,1937699991.0
2007-07-16 07:35:00,1.65685,1.6569,1.65665,1.65665,2058799996.0
2007-07-16 07:40:00,1.65675,1.65675,1.65655,1.6567,822799999.0
2007-07-16 07:45:00,1.6567,1.65685,1.6566,1.6566,1452300021.0
2007-07-16 07:50:00,1.6566,1.6566,1.6556,1.6563,825100007.0
2007-07-16 07:55:00,1.65625,1.65625,1.65595,1.65615,2043299999.0
2007-07-16 08:00:00,1.65605,1.65625,1.65544,1.6561,2736399992.0
2007-07-16 08:05:00,1.65602,1.65635,1.65541,1.6563,1598700000.0
2007-07-16 08:10:00,1.6563,1.6564,1.65595,1.6561,1608300002.0
2007-07-16 08:15:00,1.6561,1.6563,1.6561,1.6563,800599999.0
2007-07-16 08:20:00,1.6562,1.6563,1.65615,1.6563,991200001.0
2007-07-16 08:25:00,1.6564,1.6564,1.65572,1.6563,1810900005.0
2007-07-16 08:30:00,1.6563,1.6564,1.65625,1.65635,907899998.0
2007-07-16 08:35:00,1.65635,1.6564,1.6562,1.65625,643300001.0
2007-07-16 08:40:00,1.65595,1.65635,1.65559,1.6562,2406200004.0
2007-07-16 08:45:00,1.6562,1.6564,1.6562,1.6564,341000008.0
2007-07-16 08:50:00,1.6564,1.6567,1.65635,1.6566,1887249992.0
2007-07-16 08:55:00,1.6566,1.65665,1.65615,1.6562,1325699999.0
2007-07-16 09:00:00,1.6562,1.6564,1.6561,1.65615,1006200000.0
2007-07-16 09:05:00,1.65615,1.6563,1.6558,1.6559,1805900000.0
2007-07-16 09:10:00,1.6559,1.656,1.655,1.6552,2702999997.0
2007-07-16 09:15:00,1.65515,1.65555,1.65515,1.65545,1842799992.0
2007-07-16 09:20:00,1.65545,1.6556,1.65535,1.65555,1716700002.0
2007-07-16 09:25:00,1.6556,1.6556,1.65535,1.6555,2299000001.0
2007-07-16 09:30:00,1.6556,1.6561,1.65555,1.65605,2513400001.0
2007-07-16 09:35:00,1.656,1.6561,1.6558,1.65595,3661199999.0
2007-07-16 09:40:00,1.656,1.6563,1.65575,1.65605,5143999997.0
2007-07-16 09:45:00,1.65605,1.65615,1.656,1.656,2079499987.0
2007-07-16 09:50:00,1.656,1.6562,1.65595,1.6562,1853900004.0
2007-07-16 09:55:00,1.6563,1.6563,1.65552,1.65605,687700000.0
2007-07-16 10:00:00,1.65593,1.6563,1.65549,1.656,2672499994.0
2007-07-16 10:05:00,1.656,1.6561,1.65575,1.656,1528200000.0
2007-07-16 10:10:00,1.65595,1.656,1.65575,1.65595,1547499993.0
2007-07-16 10:15:00,1.656,1.6561,1.6559,1.65595,1556000002.0
2007-07-16 10:20:00,1.656,1.6561,1.65585,1.65605,3178299979.0
2007-07-16 10:25:00,1.6561,1.6564,1.6561,1.6563,3772100014.0
2007-07-16 10:30:00,1.6563,1.6564,1.65625,1.6564,1915800000.0
2007-07-16 10:35:00,1.6564,1.6564,1.6563,1.65635,657200002.0
2007-07-16 10:40:00,1.6563,1.65635,1.6555,1.65605,708699996.0
2007-07-16 10:45:00,1.656,1.6561,1.65585,1.656,1911799978.0
2007-07-16 10:50:00,1.656,1.6562,1.6559,1.6559,3779399987.0
2007-07-16 10:55:00,1.6559,1.6563,1.65585,1.6563,2222099962.0
2007-07-16 11:00:00,1.6563,1.6563,1.65509,1.6558,2050199999.0
2007-07-16 11:05:00,1.6558,1.65585,1.6548,1.6554,4207799971.0
2007-07-16 11:10:00,1.6554,1.6557,1.6554,1.65555,2538799968.0
2007-07-16 11:15:00,1.6556,1.6558,1.6552,1.65575,4047199995.0
2007-07-16 11:20:00,1.6558,1.6561,1.6556,1.65595,3928600021.0
2007-07-16 11:25:00,1.656,1.6561,1.6555,1.656,6209900059.0
2007-07-16 11:30:00,1.6559,1.6561,1.65545,1.6557,6904700004.0
2007-07-16 11:35:00,1.6557,1.6558,1.6555,1.6558,3685899948.0
2007-07-16 11:40:00,1.6558,1.6563,1.6557,1.6563,3096599991.0
2007-07-16 11:45:00,1.6563,1.6563,1.65615,1.6562,3599400019.0
2007-07-16 11:50:00,1.6562,1.6563,1.6555,1.656,2246599999.0
2007-07-16 11:55:00,1.65595,1.6563,1.6559,1.65625,2711200011.0
2007-07-16 12:00:00,1.6563,1.6563,1.656,1.6561,1049799992.0
2007-07-16 12:05:00,1.6561,1.6561,1.6558,1.65585,4724399981.0
2007-07-16 12:10:00,1.65585,1.6561,1.6556,1.656,3169100018.0
2007-07-16 12:15:00,1.656,1.65615,1.65595,1.65615,2218100002.0
2007-07-16 12:20:00,1.65615,1.6563,1.6559,1.6559,1309100030.0
2007-07-16 12:25:00,1.6559,1.6564,1.65585,1.6562,4309499979.0
2007-07-16 12:30:00,1.6562,1.6562,1.65605,1.65615,802100004.0
2007-07-16 12:35:00,1.6561,1.6563,1.6561,1.6562,2818599986.0
2007-07-16 12:40:00,1.6562,1.6564,1.65605,1.6561,3016799964.0
2007-07-16 12:45:00,1.6561,1.65623,1.65531,1.65615,4783099984.0
2007-07-16 12:50:00,1.6561,1.6561,1.6556,1.6558,4418400000.0
2007-07-16 12:55:00,1.6557,1.6561,1.6556,1.65585,3698299981.0
2007-07-16 13:00:00,1.6559,1.6561,1.6558,1.6561,4860499982.0
2007-07-16 13:05:00,1.6561,1.6564,1.6556,1.6563,3653500006.0
2007-07-16 13:10:00,1.6563,1.6566,1.65595,1.6561,4768999989.0
2007-07-16 13:15:00,1.6561,1.6562,1.6559,1.6559,2168600034.0
2007-07-16 13:20:00,1.6559,1.6561,1.65585,1.6561,2144800020.0
2007-07-16 13:25:00,1.6561,1.6564,1.65595,1.6563,4077399967.0
2007-07-16 13:30:00,1.6563,1.65635,1.65575,1.6559,6443399930.0
2007-07-16 13:35:00,1.656,1.6563,1.6559,1.65615,5674399927.0
2007-07-16 13:40:00,1.6561,1.6561,1.6558,1.6559,4089799980.0
2007-07-16 13:45:00,1.6559,1.6563,1.6559,1.6561,7125499948.0
2007-07-16 13:50:00,1.6561,1.6565,1.65605,1.6562,4567299965.0
2007-07-16 13:55:00,1.6563,1.6566,1.6561,1.65635,4654499961.0
2007-07-16 14:00:00,1.6564,1.6564,1.656,1.6561,3452699989.0
2007-07-16 14:05:00,1.6561,1.6562,1.656,1.6562,6416600060.0
2007-07-16 14:10:00,1.6563,1.6563,1.6556,1.6556,2855999988.0
2007-07-16 14:15:00,1.6557,1.6558,1.6552,1.6553,3829700010.0
2007-07-16 14:20:00,1.6553,1.6554,1.65515,1.6554,1829600004.0
2007-07-16 14:25:00,1.6554,1.6557,1.65525,1.6555,4016299985.0
2007-07-16 14:30:00,1.6558,1.6558,1.6555,1.6558,5205600067.0
2007-07-16 14:35:00,1.6557,1.6558,1.65565,1.6557,1788200002.0
2007-07-16 14:40:00,1.6557,1.6558,1.65565,1.6558,2293499999.0
2007-07-16 14:45:00,1.6558,1.656,1.65511,1.656,1455000013.0
2007-07-16 14:50:00,1.656,1.6565,1.6559,1.6561,3523099992.0
2007-07-16 14:55:00,1.65605,1.6562,1.65595,1.65605,2356999996.0
2007-07-16 15:00:00,1.6561,1.6564,1.65605,1.6561,3284700001.0
2007-07-16 15:05:00,1.6561,1.6561,1.65595,1.656,4771700033.0
2007-07-16 15:10:00,1.65605,1.6562,1.6557,1.6558,2950100022.0
2007-07-16 15:15:00,1.65575,1.6559,1.65575,1.65585,3094999962.0
2007-07-16 15:20:00,1.6559,1.65595,1.65575,1.6559,1446300017.0
2007-07-16 15:25:00,1.65585,1.6562,1.65585,1.6562,3113500014.0
2007-07-16 15:30:00,1.6562,1.6562,1.65595,1.65595,1008100002.0
2007-07-16 15:35:00,1.65595,1.6561,1.65585,1.656,1503499999.0
2007-07-16 15:40:00,1.656,1.6561,1.65555,1.6557,2530699993.0
2007-07-16 15:45:00,1.656,1.6561,1.6559,1.6561,1081299991.0
2007-07-16 15:50:00,1.65605,1.6561,1.65585,1.6559,1702199998.0
2007-07-16 15:55:00,1.6559,1.6563,1.65585,1.6562,2017299994.0
2007-07-16 16:00:00,1.6562,1.6565,1.65605,1.6565,1552899997.0
2007-07-16 16:05:00,1.65645,1.6567,1.6563,1.6567,1317200002.0
2007-07-16 16:10:00,1.6567,1.6568,1.65645,1.6567,3780799991.0
2007-07-16 16:15:00,1.6567,1.6569,1.6565,1.6566,4482599999.0
2007-07-16 16:20:00,1.6566,1.6567,1.6565,1.65655,3058300006.0
2007-07-16 16:25:00,1.6566,1.65705,1.6565,1.6568,3386500000.0
2007-07-16 16:30:00,1.65675,1.657,1.6567,1.6569,5978500009.0
2007-07-16 16:35:00,1.6568,1.657,1.6566,1.6569,8814799925.0
2007-07-16 16:40:00,1.657,1.6571,1.6569,1.6571,6695199992.0
2007-07-16 16:45:00,1.6569,1.6573,1.65675,1.657,7721500037.0
2007-07-16 16:50:00,1.6569,1.6573,1.65685,1.6572,2567600012.0
2007-07-16 16:55:00,1.6572,1.6578,1.65715,1.65725,6837999997.0
2007-07-16 17:00:00,1.65725,1.6573,1.6567,1.6567,6903399949.0
2007-07-16 17:05:00,1.6567,1.6572,1.65665,1.657,5698200055.0
2007-07-16 17:10:00,1.657,1.6571,1.6568,1.65685,3579099996.0
2007-07-16 17:15:00,1.65685,1.6572,1.6567,1.65685,3156600004.0
2007-07-16 17:20:00,1.65685,1.6571,1.6567,1.65685,1948899998.0
2007-07-16 17:25:00,1.65685,1.6569,1.6567,1.6568,3606799975.0
2007-07-16 17:30:00,1.6568,1.6573,1.6567,1.6571,7497699963.0
2007-07-16 17:35:00,1.6571,1.6571,1.6568,1.6569,4693499959.0
2007-07-16 17:40:00,1.6569,1.657,1.65655,1.6566,2904699968.0
2007-07-16 17:45:00,1.6566,1.6567,1.65635,1.6565,2924599978.0
2007-07-16 17:50:00,1.6565,1.6568,1.6565,1.6567,4319999949.0
2007-07-16 17:55:00,1.6567,1.6567,1.65655,1.6566,2074700000.0
2007-07-16 18:00:00,1.6567,1.657,1.6566,1.6569,5632599954.0
2007-07-16 18:05:00,1.65695,1.657,1.65665,1.6569,6747199971.0
2007-07-16 18:10:00,1.6569,1.6569,1.65655,1.6568,4366299981.0
2007-07-16 18:15:00,1.6569,1.6572,1.6569,1.6569,4271400003.0
2007-07-16 18:20:00,1.657,1.657,1.6565,1.65665,3293700017.0
2007-07-16 18:25:00,1.6567,1.6569,1.6566,1.6567,5865699996.0
2007-07-16 18:30:00,1.6567,1.65675,1.65655,1.6566,2873800000.0
2007-07-16 18:35:00,1.6566,1.6573,1.65655,1.6568,5695499985.0
2007-07-16 18:40:00,1.6568,1.6569,1.65655,1.65675,4254499972.0
2007-07-16 18:45:00,1.65655,1.65685,1.6562,1.65665,2009100012.0
2007-07-16 18:50:00,1.65665,1.6568,1.65655,1.6567,4749099994.0
2007-07-16 18:55:00,1.6567,1.6569,1.6566,1.6568,5371799995.0
2007-07-16 19:00:00,1.6568,1.65685,1.65623,1.65651,1570599990.0
2007-07-16 19:05:00,1.6568,1.657,1.65616,1.65685,3163699993.0
2007-07-16 19:10:00,1.6568,1.65685,1.65645,1.65645,1940399984.0
2007-07-16 19:15:00,1.6564,1.6565,1.6562,1.65645,3233199979.0
2007-07-16 19:20:00,1.65645,1.6566,1.65645,1.65655,1536400010.0
2007-07-16 19:25:00,1.65655,1.6567,1.6564,1.65645,2042199971.0
2007-07-16 19:30:00,1.65645,1.6565,1.65635,1.6565,1920299985.0
2007-07-16 19:35:00,1.65645,1.65645,1.6559,1.65605,2282199985.0
2007-07-16 19:40:00,1.65605,1.6562,1.65595,1.6561,1699800000.0
2007-07-16 19:45:00,1.656,1.656,1.65585,1.65595,1763599959.0
2007-07-16 19:50:00,1.65595,1.65605,1.65561,1.6559,3054999990.0
2007-07-16 19:55:00,1.65585,1.656,1.65585,1.656,2527200001.0
2007-07-16 20:00:00,1.656,1.6562,1.6559,1.656,2865700007.0
2007-07-16 20:05:00,1.656,1.65615,1.6559,1.656,2543399983.0
2007-07-16 20:10:00,1.656,1.6561,1.656,1.6561,858399998.0
2007-07-16 20:15:00,1.6561,1.6562,1.65605,1.6561,1183800013.0
2007-07-16 20:20:00,1.6562,1.6562,1.656,1.6561,1327400022.0
2007-07-16 20:25:00,1.65605,1.6562,1.65605,1.6562,2091500011.0
2007-07-16 20:30:00,1.65615,1.6563,1.65565,1.6562,702300005.0
2007-07-16 20:35:00,1.6562,1.6564,1.65581,1.6563,2027200011.0
2007-07-16 20:40:00,1.6563,1.6567,1.65615,1.6567,5973700000.0
2007-07-16 20:45:00,1.6567,1.6567,1.6564,1.6564,1982599981.0
2007-07-16 20:50:00,1.6564,1.6569,1.6562,1.6567,5076699958.0
2007-07-16 20:55:00,1.6567,1.6568,1.6565,1.6567,5970400046.0
2007-07-16 21:00:00,1.65655,1.6567,1.6563,1.6564,3848800002.0
2007-07-16 21:05:00,1.6566,1.6567,1.65645,1.65665,1740000027.0
2007-07-16 21:10:00,1.6567,1.6567,1.65655,1.6566,4491199986.0
2007-07-16 21:15:00,1.6566,1.6567,1.65631,1.6567,1262900024.0
2007-07-16 21:20:00,1.6567,1.6568,1.6567,1.6567,3836600076.0
2007-07-16 21:25:00,1.6567,1.6568,1.6563,1.6567,3634899998.0
2007-07-16 21:30:00,1.65665,1.65685,1.6565,1.65665,4816599982.0
2007-07-16 21:35:00,1.6567,1.6572,1.65665,1.65675,4955400036.0
2007-07-16 21:40:00,1.6568,1.657,1.65628,1.657,3147899988.0
2007-07-16 21:45:00,1.657,1.657,1.65655,1.65655,1708799998.0
2007-07-16 21:50:00,1.6566,1.6567,1.65577,1.65665,2110099995.0
2007-07-16 21:55:00,1.6567,1.6569,1.65665,1.65685,823999991.0
2007-07-16 22:00:00,1.65685,1.65705,1.65685,1.6569,631599999.0
2007-07-16 22:05:00,1.65695,1.6571,1.65675,1.65675,1758699994.0
2007-07-16 22:10:00,1.6568,1.6569,1.6568,1.65685,1379399976.0
2007-07-16 22:15:00,1.6569,1.6572,1.6569,1.6571,4746399975.0
2007-07-16 22:20:00,1.6571,1.6573,1.6569,1.6572,3642199968.0
2007-07-16 22:25:00,1.6572,1.6573,1.657,1.6572,1856999984.0
2007-07-16 22:30:00,1.6572,1.6573,1.6571,1.6573,1057599988.0
2007-07-16 22:35:00,1.6573,1.6578,1.6573,1.6578,2800199998.0
2007-07-16 22:40:00,1.6578,1.6579,1.6575,1.6577,4622199964.0
2007-07-16 22:45:00,1.6577,1.6579,1.6576,1.6578,3803900003.0
2007-07-16 22:50:00,1.6578,1.6578,1.6576,1.6577,943900007.0
2007-07-16 22:55:00,1.6577,1.6577,1.6573,1.6575,2127600017.0
2007-07-16 23:00:00,1.6573,1.6576,1.6573,1.6575,887299997.0
2007-07-16 23:05:00,1.6576,1.6576,1.65692,1.6573,955699999.0
2007-07-16 23:10:00,1.6573,1.6574,1.65702,1.6573,714600016.0
2007-07-16 23:15:00,1.6573,1.6573,1.65693,1.6572,993500005.0
2007-07-16 23:20:00,1.6572,1.6573,1.65685,1.65703,832100006.0
2007-07-16 23:25:00,1.6573,1.6573,1.65666,1.6573,1359399992.0
2007-07-16 23:30:00,1.6573,1.6574,1.6572,1.6574,423699994.0
2007-07-16 23:35:00,1.6574,1.6574,1.6572,1.6573,1050599998.0
2007-07-16 23:40:00,1.6573,1.6575,1.65715,1.6573,2110599988.0
2007-07-16 23:45:00,1.6573,1.6574,1.6572,1.6573,1003699998.0
2007-07-16 23:50:00,1.6573,1.6573,1.6572,1.6573,371599996.0
2007-07-16 23:55:00,1.6573,1.6573,1.6572,1.6572,618900018.0
2007-07-17 00:00:00,1.6572,1.6572,1.65657,1.6572,1967200000.0
2007-07-17 00:05:00,1.6572,1.6572,1.657,1.6572,2523800023.0
2007-07-17 00:10:00,1.6572,1.65787,1.657,1.6572,2709300013.0
2007-07-17 00:15:00,1.6572,1.6572,1.65668,1.6572,1127900005.0
2007-07-17 00:20:00,1.6572,1.6573,1.657,1.6572,725299998.0
2007-07-17 00:25:00,1.6572,1.6575,1.6571,1.65715,1927000002.0
2007-07-17 00:30:00,1.6572,1.6574,1.657,1.6572,2783900000.0
2007-07-17 00:35:00,1.6572,1.6573,1.657,1.6571,3138200019.0
2007-07-17 00:40:00,1.6571,1.6571,1.6565,1.657,1084900009.0
2007-07-17 00:45:00,1.657,1.6571,1.65695,1.657,1147199986.0
2007-07-17 00:50:00,1.657,1.65705,1.6568,1.657,881299997.0
2007-07-17 00:55:00,1.657,1.657,1.6567,1.6568,1685699995.0
2007-07-17 01:00:00,1.6568,1.6568,1.65637,1.6568,669099998.0
2007-07-17 01:05:00,1.6568,1.6568,1.65632,1.6568,1218100000.0
2007-07-17 01:10:00,1.6568,1.6568,1.65624,1.6567,1400600008.0
2007-07-17 01:15:00,1.6567,1.6567,1.6566,1.6567,2019700018.0
2007-07-17 01:20:00,1.65644,1.65675,1.65636,1.65675,2659900021.0
2007-07-17 01:25:00,1.65636,1.65685,1.656,1.6568,2929399985.0
2007-07-17 01:30:00,1.6568,1.6568,1.6561,1.65643,501700004.0
2007-07-17 01:35:00,1.65658,1.6568,1.6562,1.6566,1180300009.0
2007-07-17 01:40:00,1.6568,1.6568,1.65665,1.6568,904699990.0
2007-07-17 01:45:00,1.6569,1.657,1.6568,1.657,2695500031.0
2007-07-17 01:50:00,1.657,1.65705,1.65695,1.657,3005399995.0
2007-07-17 01:55:00,1.657,1.6571,1.6562,1.6571,1922799995.0
2007-07-17 02:00:00,1.6571,1.6571,1.657,1.657,2166399978.0
2007-07-17 02:05:00,1.657,1.6571,1.6569,1.65695,2048900015.0
2007-07-17 02:10:00,1.657,1.657,1.65648,1.65648,1281699999.0
2007-07-17 02:15:00,1.6569,1.6569,1.6567,1.65675,617899988.0
2007-07-17 02:20:00,1.65675,1.6569,1.6567,1.65675,4136000019.0
2007-07-17 02:25:00,1.65675,1.6568,1.6567,1.6568,2144899993.0
2007-07-17 02:30:00,1.6568,1.6568,1.65675,1.6568,5019399960.0
2007-07-17 02:35:00,1.6568,1.657,1.6567,1.6569,4027000020.0
2007-07-17 02:40:00,1.6569,1.6569,1.6568,1.6569,2012400013.0
2007-07-17 02:45:00,1.6569,1.6569,1.6567,1.65675,1736400003.0
2007-07-17 02:50:00,1.6567,1.6568,1.6567,1.65675,1061599986.0
2007-07-17 02:55:00,1.65675,1.6568,1.6567,1.6568,1258900011.0
2007-07-17 03:00:00,1.6568,1.6568,1.65675,1.6568,4719800025.0
2007-07-17 03:05:00,1.6568,1.6569,1.65675,1.6568,2731100002.0
2007-07-17 03:10:00,1.6568,1.6569,1.65617,1.65652,3483699991.0
2007-07-17 03:15:00,1.6569,1.6569,1.65607,1.65673,472799999.0
2007-07-17 03:20:00,1.6569,1.6569,1.65597,1.6566,2279399981.0
2007-07-17 03:25:00,1.6566,1.6568,1.65625,1.6567,1882299983.0
2007-07-17 03:30:00,1.6567,1.6568,1.65634,1.65679,1591399997.0
2007-07-17 03:35:00,1.6568,1.6568,1.6564,1.6566,2546799998.0
2007-07-17 03:40:00,1.6566,1.6567,1.6565,1.6566,2758100012.0
2007-07-17 03:45:00,1.6566,1.6567,1.65645,1.6565,2778399993.0
2007-07-17 03:50:00,1.6565,1.6566,1.6565,1.6566,854100005.0
2007-07-17 03:55:00,1.6565,1.6567,1.6565,1.65655,1744000005.0
2007-07-17 04:00:00,1.6566,1.6567,1.65596,1.65596,1925099999.0
2007-07-17 04:05:00,1.65607,1.6568,1.65607,1.6568,1993800024.0
2007-07-17 04:10:00,1.6568,1.6568,1.6566,1.6567,1445600004.0
2007-07-17 04:15:00,1.6567,1.6568,1.65655,1.6566,2118499996.0
2007-07-17 04:20:00,1.6567,1.6567,1.65655,1.6567,1982799958.0
2007-07-17 04:25:00,1.6567,1.6569,1.6567,1.6569,2725299986.0
2007-07-17 04:30:00,1.6563,1.6572,1.6563,1.657,4035499995.0
2007-07-17 04:35:00,1.657,1.6571,1.657,1.657,2332800012.0
2007-07-17 04:40:00,1.657,1.6571,1.65652,1.65656,1321800003.0
2007-07-17 04:45:00,1.657,1.65705,1.65668,1.65668,587600007.0
2007-07-17 04:50:00,1.657,1.657,1.657,1.657,576899997.0
2007-07-17 04:55:00,1.65655,1.6574,1.65655,1.6573,2835500019.0
2007-07-17 05:00:00,1.6573,1.6573,1.6572,1.6572,2329600005.0
2007-07-17 05:05:00,1.6571,1.6574,1.657,1.6572,2474900003.0
2007-07-17 05:10:00,1.6572,1.6573,1.6571,1.6573,285499999.0
2007-07-17 05:15:00,1.6573,1.6573,1.65715,1.65715,808100010.0
2007-07-17 05:20:00,1.6573,1.6573,1.657,1.6571,1872400041.0
2007-07-17 05:25:00,1.6572,1.6574,1.6571,1.6574,1110299990.0
2007-07-17 05:30:00,1.6574,1.6574,1.65642,1.6574,372199999.0
2007-07-17 05:35:00,1.6574,1.6574,1.6567,1.6574,2054200009.0
2007-07-17 05:40:00,1.6574,1.6575,1.65697,1.65699,3661100010.0
2007-07-17 05:45:00,1.6575,1.6575,1.6574,1.6575,2175900021.0
2007-07-17 05:50:00,1.6575,1.6575,1.6574,1.6575,936699988.0
2007-07-17 05:55:00,1.6575,1.6575,1.6571,1.6573,3653900024.0
2007-07-17 06:00:00,1.65654,1.6575,1.65654,1.6573,2816200019.0
2007-07-17 06:05:00,1.6573,1.6575,1.65715,1.6574,4194800009.0
2007-07-17 06:10:00,1.6574,1.6574,1.6572,1.6574,1088699983.0
2007-07-17 06:15:00,1.6574,1.6574,1.65735,1.6574,3053000015.0
2007-07-17 06:20:00,1.6574,1.6575,1.65707,1.6575,1074300006.0
2007-07-17 06:25:00,1.6575,1.6575,1.6574,1.6575,770599996.0
2007-07-17 06:30:00,1.6575,1.6575,1.65725,1.6573,3008499986.0
2007-07-17 06:35:00,1.6573,1.6574,1.65662,1.6574,1863699984.0
2007-07-17 06:40:00,1.6574,1.6574,1.65725,1.6573,1973800024.0
2007-07-17 06:45:00,1.6573,1.6573,1.65725,1.6573,1385900015.0
2007-07-17 06:50:00,1.65725,1.6574,1.65725,1.6573,2289499996.0
2007-07-17 06:55:00,1.6573,1.6575,1.6572,1.6572,2331399998.0
2007-07-17 07:00:00,1.6572,1.65735,1.6569,1.6572,2337499992.0
2007-07-17 07:05:00,1.6572,1.6572,1.657,1.6572,1437700005.0
2007-07-17 07:10:00,1.6572,1.6572,1.65715,1.6572,2526300011.0
2007-07-17 07:15:00,1.6572,1.6573,1.65715,1.6572,1597700015.0
2007-07-17 07:20:00,1.6572,1.6574,1.65715,1.65725,3343799972.0
2007-07-17 07:25:00,1.65725,1.6573,1.65715,1.6573,3541500020.0
2007-07-17 07:30:00,1.6573,1.6574,1.65715,1.6573,1965600001.0
2007-07-17 07:35:00,1.6573,1.6574,1.6573,1.6574,2482200031.0
2007-07-17 07:40:00,1.6574,1.6575,1.65725,1.6575,2448300014.0
2007-07-17 07:45:00,1.6575,1.6577,1.6575,1.6576,899299987.0
2007-07-17 07:50:00,1.6576,1.6576,1.6576,1.6576,1421599995.0
2007-07-17 07:55:00,1.6576,1.6576,1.65745,1.65745,1198499988.0
2007-07-17 08:00:00,1.65745,1.6577,1.65735,1.6576,3375700001.0
2007-07-17 08:05:00,1.65755,1.65775,1.65745,1.65755,1556200008.0
2007-07-17 08:10:00,1.6575,1.65775,1.65745,1.6575,899299999.0
2007-07-17 08:15:00,1.6575,1.6576,1.65745,1.6575,575399995.0
2007-07-17 08:20:00,1.65745,1.6575,1.657,1.657,3819399989.0
2007-07-17 08:25:00,1.657,1.6572,1.65645,1.65645,5641400001.0
2007-07-17 08:30:00,1.65645,1.6566,1.6564,1.6566,3872700014.0
2007-07-17 08:35:00,1.6566,1.6567,1.6564,1.65645,5293400083.0
2007-07-17 08:40:00,1.6565,1.6565,1.656,1.6563,4925500031.0
2007-07-17 08:45:00,1.6563,1.6564,1.6559,1.6562,6310700050.0
2007-07-17 08:50:00,1.65615,1.65655,1.656,1.6564,5114400019.0
2007-07-17 08:55:00,1.6564,1.6564,1.656,1.656,6730199991.0
2007-07-17 09:00:00,1.6561,1.6565,1.6561,1.6563,4168999979.0
2007-07-17 09:05:00,1.65625,1.6564,1.656,1.6561,5785499986.0
2007-07-17 09:10:00,1.6561,1.6561,1.6552,1.6554,2316300002.0
2007-07-17 09:15:00,1.6553,1.6553,1.6525,1.6544,6235500055.0
2007-07-17 09:20:00,1.6544,1.65445,1.6536,1.6541,6351100033.0
2007-07-17 09:25:00,1.6541,1.6547,1.654,1.6544,9264300073.0
2007-07-17 09:30:00,1.6544,1.6547,1.65425,1.65445,5930300069.0
2007-07-17 09:35:00,1.65445,1.6548,1.65435,1.6546,4306700024.0
2007-07-17 09:40:00,1.6546,1.6546,1.6541,1.6542,6255700002.0
2007-07-17 09:45:00,1.6542,1.6544,1.65395,1.6543,7533600030.0
2007-07-17 09:50:00,1.6543,1.6543,1.6538,1.6539,4848200009.0
2007-07-17 09:55:00,1.6539,1.654,1.65365,1.6539,5437199943.0
2007-07-17 10:00:00,1.6539,1.654,1.6536,1.6537,6130899991.0
2007-07-17 10:05:00,1.65365,1.6537,1.6533,1.6535,4031999969.0
2007-07-17 10:10:00,1.6535,1.6535,1.65295,1.653,2785099975.0
2007-07-17 10:15:00,1.653,1.6531,1.6529,1.6529,3712300001.0
2007-07-17 10:20:00,1.653,1.6533,1.6529,1.6531,4299100004.0
2007-07-17 10:25:00,1.6531,1.6533,1.65305,1.6532,5175600002.0
2007-07-17 10:30:00,1.6532,1.6536,1.6531,1.6533,5577500007.0
2007-07-17 10:35:00,1.6533,1.65345,1.65315,1.6533,3245999990.0
2007-07-17 10:40:00,1.6533,1.6535,1.65315,1.65315,3423400041.0
2007-07-17 10:45:00,1.6532,1.6534,1.65295,1.653,4178099990.0
2007-07-17 10:50:00,1.65295,1.6533,1.6529,1.6531,5193899999.0
2007-07-17 10:55:00,1.6531,1.6534,1.6529,1.6534,5715999999.0
2007-07-17 11:00:00,1.6535,1.6538,1.6532,1.6534,5580899998.0
2007-07-17 11:05:00,1.6534,1.6534,1.65295,1.653,3259899992.0
2007-07-17 11:10:00,1.653,1.6533,1.6528,1.6532,3747000034.0
2007-07-17 11:15:00,1.6532,1.6534,1.653,1.6531,4661099985.0
2007-07-17 11:20:00,1.6531,1.6533,1.65305,1.6531,5893799973.0
2007-07-17 11:25:00,1.65305,1.6532,1.6529,1.65305,4512099995.0
2007-07-17 11:30:00,1.65305,1.6538,1.653,1.6533,5672699967.0
2007-07-17 11:35:00,1.6534,1.6535,1.6531,1.6533,4054699996.0
2007-07-17 11:40:00,1.6532,1.6537,1.6532,1.65335,2668600020.0
2007-07-17 11:45:00,1.6534,1.6536,1.65325,1.6534,4531299977.0
2007-07-17 11:50:00,1.6534,1.6539,1.6534,1.6536,3953100031.0
2007-07-17 11:55:00,1.6536,1.6537,1.6535,1.6537,3791900082.0
2007-07-17 12:00:00,1.6537,1.6539,1.6535,1.6535,4162800012.0
2007-07-17 12:05:00,1.6535,1.6536,1.653,1.6531,4738999993.0
2007-07-17 12:10:00,1.6531,1.6534,1.653,1.6532,6167400001.0
2007-07-17 12:15:00,1.6532,1.6534,1.6531,1.65335,4507000017.0
2007-07-17 12:20:00,1.65335,1.6534,1.653,1.65305,2971100047.0
2007-07-17 12:25:00,1.65305,1.6533,1.65295,1.6533,5692800029.0
2007-07-17 12:30:00,1.6533,1.6538,1.6533,1.6535,5849300029.0
2007-07-17 12:35:00,1.6537,1.6539,1.65355,1.65375,3966000006.0
2007-07-17 12:40:00,1.6538,1.6538,1.65365,1.6537,4215600057.0
2007-07-17 12:45:00,1.6537,1.6539,1.65355,1.6538,6220299993.0
2007-07-17 12:50:00,1.6537,1.6538,1.6536,1.6538,5693099972.0
2007-07-17 12:55:00,1.6538,1.6539,1.65365,1.6537,4666099968.0
2007-07-17 13:00:00,1.6537,1.654,1.65365,1.654,7372400021.0
2007-07-17 13:05:00,1.65395,1.6541,1.65375,1.654,7380100006.0
2007-07-17 13:10:00,1.6539,1.6545,1.6538,1.6543,4543500044.0
2007-07-17 13:15:00,1.6543,1.6545,1.6543,1.6545,2803099987.0
2007-07-17 13:20:00,1.6545,1.6546,1.65425,1.6543,4382600008.0
2007-07-17 13:25:00,1.6543,1.6544,1.6539,1.654,1471400008.0
2007-07-17 13:30:00,1.654,1.6543,1.65355,1.6536,4820300010.0
2007-07-17 13:35:00,1.6536,1.6543,1.65355,1.6543,4891699978.0
2007-07-17 13:40:00,1.6544,1.6549,1.65425,1.6546,7203799938.0
2007-07-17 13:45:00,1.6545,1.6549,1.65445,1.6545,6884899964.0
2007-07-17 13:50:00,1.6545,1.6548,1.6544,1.6548,4567799977.0
2007-07-17 13:55:00,1.6548,1.6554,1.65475,1.65495,4856900027.0
2007-07-17 14:00:00,1.655,1.6554,1.65485,1.6552,4184599965.0
2007-07-17 14:05:00,1.6552,1.6556,1.6551,1.6555,4779299996.0
2007-07-17 14:10:00,1.6555,1.6555,1.65515,1.6554,3447000004.0
2007-07-17 14:15:00,1.6554,1.6555,1.65525,1.6554,3960299981.0
2007-07-17 14:20:00,1.6554,1.6555,1.6551,1.6553,6350099970.0
2007-07-17 14:25:00,1.6553,1.6554,1.655,1.6552,6091400010.0
2007-07-17 14:30:00,1.6551,1.6557,1.6551,1.6557,7853200018.0
2007-07-17 14:35:00,1.6558,1.656,1.6556,1.6556,5272799986.0
2007-07-17 14:40:00,1.6556,1.6556,1.65535,1.6556,9119200064.0
2007-07-17 14:45:00,1.6556,1.6557,1.6553,1.6554,6835299980.0
2007-07-17 14:50:00,1.65535,1.6557,1.65525,1.65555,2709199987.0
2007-07-17 14:55:00,1.65555,1.6556,1.6554,1.6555,8169499978.0
2007-07-17 15:00:00,1.6558,1.6576,1.6552,1.657,5840799959.0
2007-07-17 15:05:00,1.6571,1.6571,1.6563,1.6566,6420499997.0
2007-07-17 15:10:00,1.6566,1.6566,1.6564,1.6565,4132599994.0
2007-07-17 15:15:00,1.6565,1.6569,1.6565,1.6568,5807600005.0
2007-07-17 15:20:00,1.6568,1.6574,1.65665,1.6571,6794999998.0
2007-07-17 15:25:00,1.6572,1.6576,1.657,1.65725,6885199996.0
2007-07-17 15:30:00,1.6573,1.6573,1.65675,1.6572,5592799992.0
2007-07-17 15:35:00,1.6571,1.6576,1.65705,1.65715,7076199987.0
2007-07-17 15:40:00,1.6571,1.6572,1.6569,1.657,3415999982.0
2007-07-17 15:45:00,1.657,1.6571,1.65695,1.657,3609899993.0
2007-07-17 15:50:00,1.657,1.6572,1.65644,1.6571,7715299954.0
2007-07-17 15:55:00,1.65677,1.6573,1.6565,1.6573,3466799993.0
2007-07-17 16:00:00,1.6574,1.6574,1.6569,1.65695,5424600011.0
2007-07-17 16:05:00,1.657,1.6571,1.65685,1.6571,5276899985.0
2007-07-17 16:10:00,1.65705,1.6574,1.65695,1.6571,5308799988.0
2007-07-17 16:15:00,1.6571,1.6571,1.65675,1.6568,5401799972.0
2007-07-17 16:20:00,1.6568,1.657,1.65675,1.6569,4094199999.0
2007-07-17 16:25:00,1.6568,1.6571,1.65675,1.657,4062099994.0
2007-07-17 16:30:00,1.6571,1.6571,1.6569,1.6569,2374699991.0
2007-07-17 16:35:00,1.6568,1.6569,1.6566,1.65665,4679899962.0
2007-07-17 16:40:00,1.65655,1.6566,1.6564,1.6566,8181100052.0
2007-07-17 16:45:00,1.6566,1.6571,1.6566,1.6571,4275200016.0
2007-07-17 16:50:00,1.65705,1.6573,1.65695,1.6573,2297800010.0
2007-07-17 16:55:00,1.65725,1.6574,1.6571,1.6571,4118400006.0
2007-07-17 17:00:00,1.6571,1.6576,1.6571,1.6575,5409299976.0
2007-07-17 17:05:00,1.6575,1.6577,1.65745,1.6577,2870100001.0
2007-07-17 17:10:00,1.6577,1.6577,1.65725,1.6574,6850900051.0
2007-07-17 17:15:00,1.6574,1.6575,1.6573,1.6574,1180099994.0
2007-07-17 17:20:00,1.6574,1.6582,1.6573,1.65815,5315200003.0
2007-07-17 17:25:00,1.65815,1.6587,1.6579,1.6582,6361299970.0
2007-07-17 17:30:00,1.6582,1.6584,1.658,1.6582,5419599974.0
2007-07-17 17:35:00,1.6583,1.6583,1.65785,1.6579,3329100001.0
2007-07-17 17:40:00,1.65785,1.6582,1.65765,1.658,4219900002.0
2007-07-17 17:45:00,1.65795,1.6583,1.65785,1.6583,3184299988.0
2007-07-17 17:50:00,1.6583,1.6584,1.65805,1.6582,4403700008.0
2007-07-17 17:55:00,1.6582,1.65835,1.6579,1.6581,3727800001.0
2007-07-17 18:00:00,1.6581,1.6584,1.65805,1.6582,2103599989.0
2007-07-17 18:05:00,1.6582,1.6584,1.6582,1.6583,491099999.0
2007-07-17 18:10:00,1.6583,1.6583,1.65805,1.6582,4522099979.0
2007-07-17 18:15:00,1.65815,1.6583,1.6577,1.6577,1797000001.0
2007-07-17 18:20:00,1.6577,1.6578,1.6574,1.65745,3598500003.0
2007-07-17 18:25:00,1.65745,1.6576,1.65735,1.6575,2480199990.0
2007-07-17 18:30:00,1.6575,1.6576,1.6574,1.6574,1757699993.0
2007-07-17 18:35:00,1.6574,1.6574,1.65725,1.6573,1090800004.0
2007-07-17 18:40:00,1.6573,1.6574,1.6567,1.65725,671600000.0
2007-07-17 18:45:00,1.65725,1.65725,1.657,1.6572,2072799987.0
2007-07-17 18:50:00,1.6572,1.6577,1.65715,1.6575,904400002.0
2007-07-17 18:55:00,1.6575,1.6577,1.6575,1.6577,3740599991.0
2007-07-17 19:00:00,1.6577,1.6578,1.6573,1.65755,5947399985.0
2007-07-17 19:05:00,1.6577,1.6579,1.6575,1.6578,6331199957.0
2007-07-17 19:10:00,1.6577,1.6577,1.6573,1.6575,1379999985.0
2007-07-17 19:15:00,1.6576,1.65785,1.6575,1.6578,1839199977.0
2007-07-17 19:20:00,1.6578,1.6579,1.65765,1.6579,4347499990.0
2007-07-17 19:25:00,1.6579,1.6581,1.6577,1.6577,3348299979.0
2007-07-17 19:30:00,1.6577,1.6578,1.65745,1.6575,4625699985.0
2007-07-17 19:35:00,1.6575,1.6577,1.65745,1.6576,5040199993.0
2007-07-17 19:40:00,1.6576,1.6578,1.65755,1.65765,2998400002.0
2007-07-17 19:45:00,1.65765,1.65775,1.6576,1.65765,2071599990.0
2007-07-17 19:50:00,1.65765,1.6577,1.65765,1.6577,2991199988.0
2007-07-17 19:55:00,1.6577,1.6578,1.65733,1.65734,2687699986.0
2007-07-17 20:00:00,1.6577,1.6578,1.65738,1.65775,836600004.0
2007-07-17 20:05:00,1.6579,1.658,1.65775,1.658,1317200002.0
2007-07-17 20:10:00,1.65795,1.6581,1.6579,1.6579,5401799995.0
2007-07-17 20:15:00,1.658,1.6582,1.65785,1.658,6885899980.0
2007-07-17 20:20:00,1.6581,1.6581,1.6579,1.658,3054500018.0
2007-07-17 20:25:00,1.658,1.6584,1.6579,1.6582,4391399979.0
2007-07-17 20:30:00,1.6582,1.6583,1.65815,1.6582,3794300000.0
2007-07-17 20:35:00,1.6582,1.6584,1.6581,1.6584,1795200008.0
2007-07-17 20:40:00,1.65835,1.6585,1.6583,1.6584,1384599998.0
2007-07-17 20:45:00,1.6585,1.6585,1.65815,1.6583,5229399980.0
2007-07-17 20:50:00,1.6583,1.6585,1.65825,1.65845,1492700009.0
2007-07-17 20:55:00,1.6584,1.6585,1.6583,1.65845,4439500050.0
2007-07-17 21:00:00,1.65845,1.6585,1.65825,1.65825,5637999998.0
2007-07-17 21:05:00,1.6583,1.6585,1.65825,1.65825,1704999990.0
2007-07-17 21:10:00,1.6583,1.6583,1.6582,1.65825,797399998.0
2007-07-17 21:15:00,1.65825,1.65835,1.65815,1.6583,4010600002.0
2007-07-17 21:20:00,1.6583,1.6584,1.6582,1.6582,3166299994.0
2007-07-17 21:25:00,1.6582,1.6583,1.65815,1.6583,579600000.0
2007-07-17 21:30:00,1.65825,1.6583,1.6581,1.6582,581999999.0
2007-07-17 21:35:00,1.6582,1.6584,1.65805,1.6582,1592399998.0
2007-07-17 21:40:00,1.6582,1.6583,1.658,1.658,2301600011.0
2007-07-17 21:45:00,1.658,1.658,1.65775,1.6579,2763399996.0
2007-07-17 21:50:00,1.6579,1.658,1.6578,1.6578,2102499999.0
2007-07-17 21:55:00,1.6578,1.6579,1.6577,1.6579,617000001.0
2007-07-17 22:00:00,1.6579,1.6581,1.65775,1.6579,2885199994.0
2007-07-17 22:05:00,1.6579,1.658,1.6578,1.6579,1402300000.0
2007-07-17 22:10:00,1.6579,1.658,1.6578,1.6579,1673900000.0
2007-07-17 22:15:00,1.6579,1.658,1.65729,1.658,1592299991.0
2007-07-17 22:20:00,1.658,1.65825,1.65795,1.6582,1572999999.0
2007-07-17 22:25:00,1.6582,1.6583,1.658,1.658,905299999.0
2007-07-17 22:30:00,1.658,1.658,1.6577,1.658,2105099992.0
2007-07-17 22:35:00,1.658,1.6581,1.6576,1.6577,2479399990.0
2007-07-17 22:40:00,1.6576,1.6578,1.6576,1.65775,1095099997.0
2007-07-17 22:45:00,1.65775,1.6579,1.6573,1.6579,623899997.0
2007-07-17 22:50:00,1.6579,1.658,1.6577,1.6578,1091700003.0
2007-07-17 22:55:00,1.6577,1.6578,1.6575,1.6575,784800004.0
2007-07-17 23:00:00,1.65749,1.6577,1.65726,1.6574,690900008.0
2007-07-17 23:05:00,1.6574,1.6577,1.6573,1.6574,1779600002.0
2007-07-17 23:10:00,1.6575,1.6575,1.6572,1.6574,1185599997.0
2007-07-17 23:15:00,1.6573,1.6574,1.6568,1.65695,3387299966.0
2007-07-17 23:20:00,1.657,1.6571,1.6566,1.6568,3879500013.0
2007-07-17 23:25:00,1.6567,1.65695,1.6564,1.6566,2248800003.0
2007-07-17 23:30:00,1.6567,1.6571,1.6565,1.657,2515200001.0
2007-07-17 23:35:00,1.657,1.657,1.6565,1.6565,1163499999.0
2007-07-17 23:40:00,1.6565,1.6572,1.6565,1.6569,4184400025.0
2007-07-17 23:45:00,1.6569,1.657,1.6565,1.6565,2369300002.0
2007-07-17 23:50:00,1.6564,1.65665,1.6564,1.6566,2198099999.0
2007-07-17 23:55:00,1.6566,1.6568,1.6564,1.6565,2184199980.0
2007-07-18 00:00:00,1.6565,1.6566,1.6564,1.6565,1034199999.0
2007-07-18 00:05:00,1.6565,1.6565,1.6559,1.6563,3981800001.0
2007-07-18 00:10:00,1.6563,1.6563,1.656,1.656,911700002.0
2007-07-18 00:15:00,1.6561,1.6561,1.656,1.656,306899999.0
2007-07-18 00:20:00,1.6559,1.656,1.6555,1.6556,881999999.0
2007-07-18 00:25:00,1.6556,1.6557,1.6555,1.6556,1168600007.0
2007-07-18 00:30:00,1.6556,1.6558,1.6556,1.6557,371000001.0
2007-07-18 00:35:00,1.6557,1.6558,1.6556,1.6556,79200001.0
2007-07-18 00:40:00,1.6556,1.6559,1.6555,1.65565,4179499994.0
2007-07-18 00:45:00,1.6557,1.6558,1.6553,1.6555,2713400012.0
2007-07-18 00:50:00,1.6556,1.6556,1.6553,1.6555,2363100004.0
2007-07-18 00:55:00,1.6555,1.6556,1.6553,1.6554,1269399995.0
2007-07-18 01:00:00,1.6554,1.6556,1.6551,1.6555,5611000009.0
2007-07-18 01:05:00,1.6554,1.6557,1.6554,1.6557,3160699979.0
2007-07-18 01:10:00,1.6557,1.6559,1.6556,1.6558,3232700010.0
2007-07-18 01:15:00,1.6558,1.6559,1.6557,1.6558,1159500005.0
2007-07-18 01:20:00,1.6558,1.6558,1.6556,1.6556,1847099999.0
2007-07-18 01:25:00,1.6557,1.6557,1.6552,1.6554,3992099981.0
2007-07-18 01:30:00,1.6554,1.6554,1.6552,1.65535,2956700006.0
2007-07-18 01:35:00,1.6554,1.6555,1.6553,1.6555,1438999988.0
2007-07-18 01:40:00,1.6555,1.6557,1.6554,1.6555,848299998.0
2007-07-18 01:45:00,1.6555,1.6558,1.6554,1.6558,2349099995.0
2007-07-18 01:50:00,1.6558,1.6561,1.6557,1.6561,1683299990.0
2007-07-18 01:55:00,1.65605,1.6561,1.6556,1.65585,4114299995.0
2007-07-18 02:00:00,1.6558,1.656,1.6555,1.6559,3771100015.0
2007-07-18 02:05:00,1.6559,1.656,1.6557,1.656,806400001.0
2007-07-18 02:10:00,1.656,1.656,1.6556,1.6558,3631700020.0
2007-07-18 02:15:00,1.6557,1.65715,1.6555,1.6558,6211000007.0
2007-07-18 02:20:00,1.6558,1.6559,1.6549,1.6556,9784500060.0
2007-07-18 02:25:00,1.6555,1.6557,1.6551,1.6554,5843599997.0
2007-07-18 02:30:00,1.6554,1.6555,1.65505,1.6551,1768300006.0
2007-07-18 02:35:00,1.6552,1.6552,1.655,1.6552,1379900001.0
2007-07-18 02:40:00,1.6552,1.6554,1.65505,1.6554,5579400008.0
2007-07-18 02:45:00,1.6554,1.6561,1.6554,1.6557,6505900006.0
2007-07-18 02:50:00,1.6557,1.6558,1.6553,1.6556,3754400016.0
2007-07-18 02:55:00,1.6557,1.6557,1.65515,1.65515,3141400023.0
2007-07-18 03:00:00,1.6552,1.6553,1.6551,1.6552,4116100077.0
2007-07-18 03:05:00,1.6552,1.6554,1.6551,1.65525,3406600033.0
2007-07-18 03:10:00,1.65525,1.6555,1.6549,1.65505,6153700067.0
2007-07-18 03:15:00,1.6551,1.6553,1.65505,1.6553,2899800070.0
2007-07-18 03:20:00,1.6553,1.6555,1.6553,1.6554,3541800005.0
2007-07-18 03:25:00,1.6554,1.6554,1.6552,1.6554,3787500003.0
2007-07-18 03:30:00,1.65535,1.6555,1.6551,1.6555,6201800065.0
2007-07-18 03:35:00,1.6555,1.6555,1.65525,1.6553,3862400003.0
2007-07-18 03:40:00,1.65475,1.6553,1.65475,1.655,2515399992.0
2007-07-18 03:45:00,1.655,1.6551,1.65495,1.655,2034000035.0
2007-07-18 03:50:00,1.655,1.6551,1.655,1.6551,1106300021.0
2007-07-18 03:55:00,1.6551,1.6551,1.65495,1.655,471299999.0
2007-07-18 04:00:00,1.655,1.655,1.6544,1.6545,3729700048.0
2007-07-18 04:05:00,1.6545,1.6546,1.65435,1.6545,4681899997.0
2007-07-18 04:10:00,1.6545,1.6547,1.6545,1.65465,1255500014.0
2007-07-18 04:15:00,1.6547,1.6548,1.65465,1.6548,937000012.0
2007-07-18 04:20:00,1.6548,1.6549,1.65421,1.65475,3478500019.0
2007-07-18 04:25:00,1.65485,1.6549,1.65475,1.6549,2253900037.0
2007-07-18 04:30:00,1.6549,1.6549,1.6548,1.6548,707700017.0
2007-07-18 04:35:00,1.6548,1.6549,1.6548,1.6549,1149300034.0
2007-07-18 04:40:00,1.6549,1.655,1.6545,1.6548,4609500081.0
2007-07-18 04:45:00,1.6548,1.655,1.65445,1.65445,4193600088.0
2007-07-18 04:50:00,1.6545,1.6546,1.6544,1.6544,3147400047.0
2007-07-18 04:55:00,1.6545,1.6545,1.65425,1.6543,2690100047.0
2007-07-18 05:00:00,1.65425,1.6546,1.65425,1.6544,3819700036.0
2007-07-18 05:05:00,1.6544,1.6549,1.6543,1.6547,5930800028.0
2007-07-18 05:10:00,1.6547,1.655,1.65465,1.6547,3188100010.0
2007-07-18 05:15:00,1.6547,1.655,1.65455,1.6548,5623299999.0
2007-07-18 05:20:00,1.6549,1.655,1.6547,1.655,3165400033.0
2007-07-18 05:25:00,1.655,1.655,1.6548,1.6549,3619700018.0
2007-07-18 05:30:00,1.6549,1.6551,1.65485,1.6549,2134300003.0
2007-07-18 05:35:00,1.6549,1.6549,1.65421,1.65424,1123399992.0
2007-07-18 05:40:00,1.6548,1.6549,1.65421,1.6549,975399996.0
2007-07-18 05:45:00,1.6549,1.6549,1.6547,1.6547,1164799995.0
2007-07-18 05:50:00,1.6548,1.6549,1.65445,1.65447,1178999992.0
2007-07-18 05:55:00,1.6549,1.6549,1.6541,1.6542,2653400018.0
2007-07-18 06:00:00,1.6541,1.6546,1.654,1.65405,4571500014.0
2007-07-18 06:05:00,1.65395,1.6543,1.65395,1.6543,5008700071.0
2007-07-18 06:10:00,1.6543,1.6544,1.65395,1.65405,2906300047.0
2007-07-18 06:15:00,1.6541,1.6543,1.654,1.6542,2366000035.0
2007-07-18 06:20:00,1.6542,1.6544,1.6541,1.6543,4748500093.0
2007-07-18 06:25:00,1.6543,1.6545,1.65395,1.6543,6330800058.0
2007-07-18 06:30:00,1.6543,1.6544,1.6541,1.6542,4143799994.0
2007-07-18 06:35:00,1.6543,1.6555,1.6542,1.655,5314600017.0
2007-07-18 06:40:00,1.6551,1.6555,1.6551,1.65515,6669000028.0
2007-07-18 06:45:00,1.6552,1.6554,1.655,1.6553,5745000004.0
2007-07-18 06:50:00,1.6553,1.6553,1.65505,1.65505,4767300080.0
2007-07-18 06:55:00,1.65505,1.6555,1.65505,1.6554,4166000024.0
2007-07-18 07:00:00,1.6555,1.6555,1.6549,1.6551,6440600037.0
2007-07-18 07:05:00,1.6551,1.6552,1.6548,1.6549,6773199987.0
2007-07-18 07:10:00,1.655,1.6551,1.6549,1.655,3092499995.0
2007-07-18 07:15:00,1.6549,1.655,1.6544,1.6547,3548400009.0
2007-07-18 07:20:00,1.6547,1.6548,1.65445,1.6548,5306000036.0
2007-07-18 07:25:00,1.6548,1.6551,1.6546,1.65475,2938200008.0
2007-07-18 07:30:00,1.6548,1.6549,1.6544,1.6548,4082800021.0
2007-07-18 07:35:00,1.6548,1.6548,1.6544,1.6545,2323999995.0
2007-07-18 07:40:00,1.6545,1.6548,1.6545,1.6546,3951400021.0
2007-07-18 07:45:00,1.6546,1.6546,1.65425,1.6544,4764199992.0
2007-07-18 07:50:00,1.6544,1.65465,1.65415,1.6545,4094399982.0
2007-07-18 07:55:00,1.6545,1.6555,1.65445,1.6552,6208400003.0
2007-07-18 08:00:00,1.6552,1.6553,1.6546,1.6548,5249900024.0
2007-07-18 08:05:00,1.6549,1.6549,1.6542,1.6542,7156000097.0
2007-07-18 08:10:00,1.6542,1.6546,1.6542,1.6545,3296499976.0
2007-07-18 08:15:00,1.65445,1.65445,1.6541,1.6541,3948199985.0
2007-07-18 08:20:00,1.6541,1.6542,1.65395,1.6542,7321600038.0
2007-07-18 08:25:00,1.6542,1.6542,1.6539,1.6541,7412200026.0
2007-07-18 08:30:00,1.6541,1.6543,1.65375,1.6542,7531299988.0
2007-07-18 08:35:00,1.6541,1.6542,1.65375,1.6539,4793099994.0
2007-07-18 08:40:00,1.654,1.654,1.65335,1.6537,6275699975.0
2007-07-18 08:45:00,1.6537,1.6541,1.6536,1.654,3742300002.0
2007-07-18 08:50:00,1.654,1.65415,1.6533,1.6536,9036000028.0
2007-07-18 08:55:00,1.6536,1.6542,1.65355,1.6542,4862000017.0
2007-07-18 09:00:00,1.6542,1.6546,1.65415,1.6545,5532300038.0
2007-07-18 09:05:00,1.6545,1.6545,1.65415,1.6544,6489400057.0
2007-07-18 09:10:00,1.6544,1.655,1.6542,1.6549,4660499998.0
2007-07-18 09:15:00,1.65485,1.6555,1.6546,1.65515,5918899949.0
2007-07-18 09:20:00,1.6552,1.6554,1.6551,1.6553,7884099988.0
2007-07-18 09:25:00,1.6552,1.6553,1.6549,1.6549,4184600008.0
2007-07-18 09:30:00,1.655,1.6553,1.6549,1.6551,3492799979.0
2007-07-18 09:35:00,1.6551,1.6552,1.65445,1.6548,5434300014.0
2007-07-18 09:40:00,1.6548,1.655,1.65465,1.655,6635299988.0
2007-07-18 09:45:00,1.6548,1.6556,1.6547,1.6555,5920800044.0
2007-07-18 09:50:00,1.65545,1.6564,1.65545,1.6562,5267000009.0
2007-07-18 09:55:00,1.6563,1.6563,1.6558,1.6558,5804099995.0
2007-07-18 10:00:00,1.6558,1.6559,1.6557,1.6558,4635399992.0
2007-07-18 10:05:00,1.6558,1.6558,1.6556,1.6557,2347800009.0
2007-07-18 10:10:00,1.6557,1.6558,1.65555,1.6558,5855399984.0
2007-07-18 10:15:00,1.6558,1.6559,1.65565,1.6559,2316399990.0
2007-07-18 10:20:00,1.6559,1.656,1.6557,1.656,3861399991.0
2007-07-18 10:25:00,1.656,1.6562,1.6557,1.6558,3691700017.0
2007-07-18 10:30:00,1.6558,1.6561,1.65575,1.6559,2805500007.0
2007-07-18 10:35:00,1.6559,1.6563,1.65585,1.6561,3642700002.0
2007-07-18 10:40:00,1.65615,1.6563,1.6561,1.6562,1663800000.0
2007-07-18 10:45:00,1.6562,1.6565,1.656,1.6562,6218300017.0
2007-07-18 10:50:00,1.6562,1.6562,1.6559,1.65595,933600001.0
2007-07-18 10:55:00,1.656,1.656,1.6556,1.6559,3591600010.0
2007-07-18 11:00:00,1.6559,1.6562,1.6556,1.65605,3708199991.0
2007-07-18 11:05:00,1.6561,1.6563,1.6559,1.6559,2108599990.0
2007-07-18 11:10:00,1.6559,1.6559,1.6552,1.6554,3107599980.0
2007-07-18 11:15:00,1.6555,1.6561,1.6552,1.6557,3886899992.0
2007-07-18 11:20:00,1.6557,1.6558,1.65565,1.6558,1259100009.0
2007-07-18 11:25:00,1.6558,1.65605,1.6557,1.65575,3960699946.0
2007-07-18 11:30:00,1.6558,1.6559,1.6557,1.6558,1374999988.0
2007-07-18 11:35:00,1.6558,1.656,1.65575,1.65595,446700000.0
2007-07-18 11:40:00,1.656,1.6564,1.656,1.65625,3003799981.0
2007-07-18 11:45:00,1.6563,1.6566,1.6563,1.6564,2954599986.0
2007-07-18 11:50:00,1.6564,1.6565,1.6559,1.65605,4052100006.0
2007-07-18 11:55:00,1.6561,1.6562,1.65585,1.6561,5329999975.0
2007-07-18 12:00:00,1.6561,1.6567,1.6561,1.6566,3015500006.0
2007-07-18 12:05:00,1.6566,1.6566,1.65625,1.6565,4301199970.0
2007-07-18 12:10:00,1.65645,1.6573,1.65645,1.6571,6570799992.0
2007-07-18 12:15:00,1.657,1.6571,1.6567,1.6568,3217799979.0
2007-07-18 12:20:00,1.6568,1.65705,1.6567,1.6568,5424399983.0
2007-07-18 12:25:00,1.6568,1.6569,1.65665,1.6568,4664999979.0
2007-07-18 12:30:00,1.6568,1.6568,1.65655,1.6566,3384999964.0
2007-07-18 12:35:00,1.6566,1.6569,1.65645,1.6567,3359899950.0
2007-07-18 12:40:00,1.6567,1.6568,1.65645,1.6567,3390299976.0
2007-07-18 12:45:00,1.6567,1.6567,1.6563,1.65645,2192499979.0
2007-07-18 12:50:00,1.65645,1.6566,1.6561,1.6564,3118999993.0
2007-07-18 12:55:00,1.6564,1.6566,1.65635,1.6565,3087899988.0
2007-07-18 13:00:00,1.6564,1.6567,1.6564,1.6565,2475500012.0
2007-07-18 13:05:00,1.6565,1.6569,1.6565,1.65665,2941599982.0
2007-07-18 13:10:00,1.6567,1.6571,1.6567,1.65675,4317599982.0
2007-07-18 13:15:00,1.6568,1.6569,1.65635,1.65635,4352900038.0
2007-07-18 13:20:00,1.6564,1.6569,1.65635,1.6567,2884600001.0
2007-07-18 13:25:00,1.6567,1.6568,1.65645,1.6566,2161899993.0
2007-07-18 13:30:00,1.65655,1.6568,1.6563,1.6568,3879299956.0
2007-07-18 13:35:00,1.6568,1.6568,1.65605,1.6563,6335599988.0
2007-07-18 13:40:00,1.6563,1.6567,1.65605,1.6566,6036599997.0
2007-07-18 13:45:00,1.6566,1.6567,1.6564,1.6566,4139899958.0
2007-07-18 13:50:00,1.6567,1.657,1.6566,1.6568,3464899998.0
2007-07-18 13:55:00,1.65675,1.6569,1.6566,1.6568,7765099992.0
2007-07-18 14:00:00,1.6568,1.6572,1.6567,1.6569,7154099973.0
2007-07-18 14:05:00,1.6569,1.6571,1.65675,1.6571,2799799990.0
2007-07-18 14:10:00,1.6571,1.6575,1.6569,1.6573,6790799971.0
2007-07-18 14:15:00,1.6573,1.6573,1.65675,1.6569,3463800009.0
2007-07-18 14:20:00,1.6569,1.6571,1.6568,1.6571,3539599970.0
2007-07-18 14:25:00,1.6571,1.6575,1.6569,1.6569,4192100002.0
2007-07-18 14:30:00,1.6573,1.6577,1.6572,1.6575,4612400001.0
2007-07-18 14:35:00,1.6575,1.6576,1.65685,1.6576,6020099993.0
2007-07-18 14:40:00,1.6568,1.6574,1.6568,1.6572,4221899979.0
2007-07-18 14:45:00,1.6573,1.6578,1.6571,1.6577,5096899980.0
2007-07-18 14:50:00,1.65765,1.6577,1.6574,1.6574,7130499909.0
2007-07-18 14:55:00,1.65745,1.6577,1.6571,1.6575,4243699969.0
2007-07-18 15:00:00,1.6576,1.6577,1.6575,1.6576,2283699999.0
2007-07-18 15:05:00,1.6576,1.6576,1.65695,1.657,2213800002.0
2007-07-18 15:10:00,1.657,1.6572,1.65665,1.65685,8159695488.0
2007-07-18 15:15:00,1.6568,1.6571,1.6567,1.65695,3590599961.0
2007-07-18 15:20:00,1.6569,1.6572,1.6568,1.6569,6329099896.0
2007-07-18 15:25:00,1.6569,1.6574,1.6569,1.6573,5489799991.0
2007-07-18 15:30:00,1.6573,1.6573,1.6569,1.657,8022699980.0
2007-07-18 15:35:00,1.6568,1.65725,1.6568,1.65705,7644399983.0
2007-07-18 15:40:00,1.6571,1.6575,1.65705,1.6572,5431100005.0
2007-07-18 15:45:00,1.6572,1.6579,1.6572,1.6578,3370200008.0
2007-07-18 15:50:00,1.65775,1.6578,1.65745,1.65745,4314500017.0
2007-07-18 15:55:00,1.6575,1.6576,1.65735,1.6575,2225300003.0
2007-07-18 16:00:00,1.6575,1.6579,1.6573,1.6576,7449100033.0
2007-07-18 16:05:00,1.6576,1.6579,1.65745,1.6576,7741699999.0
2007-07-18 16:10:00,1.6577,1.6577,1.6569,1.6572,5276999999.0
2007-07-18 16:15:00,1.6571,1.6575,1.6571,1.6573,3623699992.0
2007-07-18 16:20:00,1.6573,1.6575,1.65695,1.6571,5782199985.0
2007-07-18 16:25:00,1.6571,1.6572,1.65675,1.65675,7253699973.0
2007-07-18 16:30:00,1.6568,1.6569,1.65635,1.6566,6008299973.0
2007-07-18 16:35:00,1.6566,1.6567,1.6559,1.65645,6772399970.0
2007-07-18 16:40:00,1.6565,1.65655,1.6558,1.6558,6694599969.0
2007-07-18 16:45:00,1.6558,1.6561,1.6556,1.6557,8625600000.0
2007-07-18 16:50:00,1.6557,1.6562,1.6555,1.6558,8813099973.0
2007-07-18 16:55:00,1.6557,1.6558,1.6555,1.6555,8907700010.0
2007-07-18 17:00:00,1.6556,1.6559,1.6555,1.65585,4734600045.0
2007-07-18 17:05:00,1.65585,1.6567,1.65575,1.6566,7709499991.0
2007-07-18 17:10:00,1.6564,1.6568,1.6564,1.6567,5455800008.0
2007-07-18 17:15:00,1.6572,1.6573,1.6566,1.6567,8034900005.0
2007-07-18 17:20:00,1.6567,1.6569,1.6564,1.65685,5596199967.0
2007-07-18 17:25:00,1.6569,1.65695,1.6563,1.6565,7653700037.0
2007-07-18 17:30:00,1.6565,1.6565,1.656,1.65605,8022600012.0
2007-07-18 17:35:00,1.65605,1.6564,1.6557,1.6564,5400299964.0
2007-07-18 17:40:00,1.6564,1.6567,1.65615,1.6562,6028899966.0
2007-07-18 17:45:00,1.6562,1.6566,1.65615,1.6563,6188299987.0
2007-07-18 17:50:00,1.6563,1.6565,1.6562,1.6564,4404299994.0
2007-07-18 17:55:00,1.6564,1.6566,1.65635,1.6564,6359400018.0
2007-07-18 18:00:00,1.6564,1.6565,1.6562,1.6565,5205899966.0
2007-07-18 18:05:00,1.6564,1.6567,1.6563,1.65655,5789600008.0
2007-07-18 18:10:00,1.65655,1.6568,1.6565,1.6568,7113699987.0
2007-07-18 18:15:00,1.6568,1.6569,1.6564,1.65645,1823099983.0
2007-07-18 18:20:00,1.6564,1.6564,1.6561,1.65615,2515800002.0
2007-07-18 18:25:00,1.65615,1.6564,1.6561,1.6563,3944299994.0
2007-07-18 18:30:00,1.6562,1.6564,1.65615,1.6563,3411100005.0
2007-07-18 18:35:00,1.6563,1.6565,1.6562,1.6563,2406700001.0
2007-07-18 18:40:00,1.6563,1.65645,1.6562,1.65645,653600004.0
2007-07-18 18:45:00,1.65645,1.65645,1.65625,1.65635,732400000.0
2007-07-18 18:50:00,1.6565,1.6565,1.6563,1.6564,1719499989.0
2007-07-18 18:55:00,1.6564,1.6565,1.65625,1.6565,3360999984.0
2007-07-18 19:00:00,1.6565,1.6566,1.6564,1.6566,2874200004.0
2007-07-18 19:05:00,1.65655,1.6566,1.6563,1.6566,3731099978.0
2007-07-18 19:10:00,1.6566,1.6566,1.65635,1.65635,3303399979.0
2007-07-18 19:15:00,1.65635,1.6565,1.65625,1.6563,829699986.0
2007-07-18 19:20:00,1.6563,1.6564,1.65615,1.6563,4269700000.0
2007-07-18 19:25:00,1.6564,1.6564,1.65592,1.6562,3869099998.0
2007-07-18 19:30:00,1.6562,1.6563,1.65605,1.6563,2803099980.0
2007-07-18 19:35:00,1.6563,1.6565,1.6561,1.6564,4622099995.0
2007-07-18 19:40:00,1.6564,1.6566,1.6563,1.6565,4519100001.0
2007-07-18 19:45:00,1.6565,1.6566,1.6564,1.6566,3779399996.0
2007-07-18 19:50:00,1.6566,1.65695,1.65645,1.65645,3335499996.0
2007-07-18 19:55:00,1.6565,1.6567,1.6563,1.6565,4263299990.0
2007-07-18 20:00:00,1.6565,1.6567,1.65635,1.6566,4579099985.0
2007-07-18 20:05:00,1.6566,1.6567,1.65592,1.6567,1034299994.0
2007-07-18 20:10:00,1.6567,1.6568,1.65655,1.6568,1014699996.0
2007-07-18 20:15:00,1.6568,1.6568,1.65635,1.6565,3170400003.0
2007-07-18 20:20:00,1.6565,1.6565,1.6564,1.6565,2510900023.0
2007-07-18 20:25:00,1.6565,1.6565,1.65625,1.65645,2043200042.0
2007-07-18 20:30:00,1.6564,1.65645,1.65563,1.6563,1528900034.0
2007-07-18 20:35:00,1.6566,1.6571,1.6565,1.6567,4232799991.0
2007-07-18 20:40:00,1.6567,1.6568,1.65645,1.6565,4966899979.0
2007-07-18 20:45:00,1.6565,1.6566,1.6564,1.6565,4578199966.0
2007-07-18 20:50:00,1.6564,1.6566,1.6564,1.6566,3879199986.0
2007-07-18 20:55:00,1.6568,1.6569,1.65635,1.6567,4572800001.0
2007-07-18 21:00:00,1.6567,1.6567,1.65645,1.6565,1498199996.0
2007-07-18 21:05:00,1.6565,1.6568,1.65645,1.6568,4094500044.0
2007-07-18 21:10:00,1.6568,1.6572,1.6568,1.6571,4651200018.0
2007-07-18 21:15:00,1.65672,1.6572,1.65635,1.65705,1143200011.0
2007-07-18 21:20:00,1.6571,1.65715,1.65695,1.657,1182200005.0
2007-07-18 21:25:00,1.657,1.6571,1.65685,1.65705,5110899965.0
2007-07-18 21:30:00,1.65705,1.6572,1.65675,1.6569,3759700007.0
2007-07-18 21:35:00,1.6571,1.6573,1.657,1.6572,4416299946.0
2007-07-18 21:40:00,1.6572,1.6575,1.6571,1.6573,5474800011.0
2007-07-18 21:45:00,1.6572,1.6574,1.65705,1.6573,4022599990.0
2007-07-18 21:50:00,1.6573,1.65745,1.6572,1.65735,4770599983.0
2007-07-18 21:55:00,1.6574,1.6575,1.6572,1.6572,5091499970.0
2007-07-18 22:00:00,1.6572,1.6573,1.6568,1.6568,2582899993.0
2007-07-18 22:05:00,1.6568,1.657,1.6566,1.65685,1363300001.0
2007-07-18 22:10:00,1.65685,1.6571,1.6565,1.6565,1721200006.0
2007-07-18 22:15:00,1.6565,1.65685,1.65605,1.65685,2284499998.0
2007-07-18 22:20:00,1.65685,1.6571,1.6566,1.657,1647799993.0
2007-07-18 22:25:00,1.657,1.6571,1.6565,1.65675,1882500015.0
2007-07-18 22:30:00,1.6568,1.6571,1.65617,1.6569,1351799999.0
2007-07-18 22:35:00,1.6569,1.6571,1.65675,1.6569,1861199999.0
2007-07-18 22:40:00,1.6569,1.6572,1.6568,1.65695,1436199991.0
2007-07-18 22:45:00,1.65695,1.6573,1.65695,1.6573,1441100003.0
2007-07-18 22:50:00,1.6573,1.6575,1.657,1.6573,2820499992.0
2007-07-18 22:55:00,1.6573,1.6574,1.65705,1.6574,1727800000.0
2007-07-18 23:00:00,1.6573,1.6577,1.65651,1.65677,1089399993.0
2007-07-18 23:05:00,1.6575,1.6577,1.6574,1.6576,498300000.0
2007-07-18 23:10:00,1.6576,1.6577,1.6571,1.6574,1238899997.0
2007-07-18 23:15:00,1.6574,1.6575,1.6574,1.6574,457600000.0
2007-07-18 23:20:00,1.6574,1.6577,1.6573,1.6576,1997699996.0
2007-07-18 23:25:00,1.6575,1.6577,1.6574,1.6576,941900005.0
2007-07-18 23:30:00,1.6576,1.6576,1.6575,1.6575,1013300004.0
2007-07-18 23:35:00,1.6576,1.6576,1.65682,1.65745,1353900000.0
2007-07-18 23:40:00,1.6575,1.6576,1.65693,1.6575,1905499976.0
2007-07-18 23:45:00,1.6575,1.6577,1.65745,1.6575,1134900002.0
2007-07-18 23:50:00,1.6575,1.6576,1.65745,1.65745,1196500002.0
2007-07-18 23:55:00,1.6575,1.6575,1.6571,1.6573,2511900016.0
2007-07-19 00:00:00,1.6573,1.6574,1.6565,1.6567,7723999877.0
2007-07-19 00:05:00,1.6567,1.657,1.6563,1.6568,5551600000.0
2007-07-19 00:10:00,1.6568,1.6574,1.6556,1.6563,7291300007.0
2007-07-19 00:15:00,1.6563,1.6573,1.6561,1.6567,9143700009.0
2007-07-19 00:20:00,1.6567,1.65695,1.6566,1.6566,5220300006.0
2007-07-19 00:25:00,1.6568,1.657,1.65665,1.6568,1685200012.0
2007-07-19 00:30:00,1.6567,1.657,1.6567,1.657,2098599997.0
2007-07-19 00:35:00,1.657,1.6578,1.657,1.6575,2949200015.0
2007-07-19 00:40:00,1.6575,1.6575,1.6571,1.6573,2749400004.0
2007-07-19 00:45:00,1.6573,1.6574,1.65715,1.65715,1966199982.0
2007-07-19 00:50:00,1.6572,1.6574,1.6572,1.6572,901300005.0
2007-07-19 00:55:00,1.6573,1.6574,1.6573,1.6573,719999999.0
2007-07-19 01:00:00,1.6573,1.6575,1.65715,1.6572,3280099998.0
2007-07-19 01:05:00,1.6572,1.6573,1.65715,1.65725,541300001.0
2007-07-19 01:10:00,1.6573,1.6573,1.65725,1.65725,70400000.0
2007-07-19 01:15:00,1.65662,1.6573,1.65656,1.65725,1640900005.0
2007-07-19 01:20:00,1.6573,1.6574,1.65653,1.657,1299100009.0
2007-07-19 01:25:00,1.6573,1.6576,1.6573,1.6573,2220300017.0
2007-07-19 01:30:00,1.65735,1.6575,1.6572,1.6574,3613299933.0
2007-07-19 01:35:00,1.6574,1.6574,1.65735,1.6574,638500009.0
2007-07-19 01:40:00,1.6574,1.6575,1.65735,1.65745,1329100014.0
2007-07-19 01:45:00,1.6574,1.6575,1.6574,1.6575,397800002.0
2007-07-19 01:50:00,1.6575,1.6575,1.65725,1.65745,1201700011.0
2007-07-19 01:55:00,1.6575,1.6575,1.6572,1.6573,858000009.0
2007-07-19 02:00:00,1.6573,1.6575,1.65725,1.6574,1875999986.0
2007-07-19 02:05:00,1.6574,1.6575,1.65666,1.65735,1058299999.0
2007-07-19 02:10:00,1.6574,1.6575,1.65706,1.6574,884300002.0
2007-07-19 02:15:00,1.6574,1.6574,1.65725,1.6573,2041800001.0
2007-07-19 02:20:00,1.65735,1.6574,1.65677,1.65725,943899992.0
2007-07-19 02:25:00,1.6569,1.6573,1.65667,1.6573,2335399995.0
2007-07-19 02:30:00,1.6573,1.6573,1.65725,1.6573,1030900001.0
2007-07-19 02:35:00,1.65683,1.6574,1.65683,1.6573,1680699998.0
2007-07-19 02:40:00,1.6573,1.6574,1.6573,1.6574,932200001.0
2007-07-19 02:45:00,1.6574,1.6577,1.6574,1.6575,1970199992.0
2007-07-19 02:50:00,1.6575,1.6576,1.6574,1.6576,756700006.0
2007-07-19 02:55:00,1.6576,1.6579,1.6574,1.6575,2223299996.0
2007-07-19 03:00:00,1.6575,1.6576,1.65668,1.6572,1604599993.0
2007-07-19 03:05:00,1.6574,1.6574,1.65694,1.65725,3083599977.0
2007-07-19 03:10:00,1.6573,1.6573,1.6573,1.6573,1825900000.0
2007-07-19 03:15:00,1.6573,1.6574,1.65715,1.6572,2016699994.0
2007-07-19 03:20:00,1.6572,1.6574,1.6571,1.6572,2569699994.0
2007-07-19 03:25:00,1.6572,1.6572,1.6569,1.657,3840100005.0
2007-07-19 03:30:00,1.657,1.6573,1.65685,1.657,4723399976.0
2007-07-19 03:35:00,1.657,1.6571,1.65695,1.6571,2842099995.0
2007-07-19 03:40:00,1.65715,1.6574,1.65705,1.65705,1273899999.0
2007-07-19 03:45:00,1.6571,1.6571,1.65695,1.65695,5075500134.0
2007-07-19 03:50:00,1.65695,1.6571,1.65685,1.6569,2397299997.0
2007-07-19 03:55:00,1.6569,1.657,1.65685,1.6569,1084599998.0
2007-07-19 04:00:00,1.6569,1.65695,1.65685,1.6569,1411699998.0
2007-07-19 04:05:00,1.6569,1.657,1.65635,1.6569,1714800013.0
2007-07-19 04:10:00,1.6569,1.6569,1.65675,1.65685,1091900003.0
2007-07-19 04:15:00,1.6569,1.6569,1.6568,1.6569,561099999.0
2007-07-19 04:20:00,1.6568,1.6568,1.6568,1.6568,742900001.0
2007-07-19 04:25:00,1.6568,1.6569,1.65608,1.6569,1469099986.0
2007-07-19 04:30:00,1.6569,1.6571,1.6565,1.657,1036800007.0
2007-07-19 04:35:00,1.657,1.6571,1.6569,1.6571,1492000014.0
2007-07-19 04:40:00,1.6571,1.6571,1.65685,1.657,2705599982.0
2007-07-19 04:45:00,1.657,1.6571,1.65695,1.65695,1336799987.0
2007-07-19 04:50:00,1.65705,1.65725,1.65695,1.6572,2276100011.0
2007-07-19 04:55:00,1.6572,1.6572,1.65644,1.6572,511600000.0
2007-07-19 05:00:00,1.65675,1.6572,1.65675,1.6572,919000001.0
2007-07-19 05:05:00,1.6572,1.6572,1.6572,1.6572,409400000.0
2007-07-19 05:10:00,1.6572,1.6572,1.65715,1.6572,1592800013.0
2007-07-19 05:15:00,1.6572,1.6572,1.65715,1.6572,885100016.0
2007-07-19 05:20:00,1.6572,1.6576,1.65715,1.6575,2526600004.0
2007-07-19 05:25:00,1.6575,1.6575,1.6571,1.6572,3692300016.0
2007-07-19 05:30:00,1.6572,1.6573,1.65666,1.6572,1139500006.0
2007-07-19 05:35:00,1.6572,1.6573,1.6571,1.65715,2428699998.0
2007-07-19 05:40:00,1.6572,1.6574,1.6572,1.6574,3693200046.0
2007-07-19 05:45:00,1.6574,1.65765,1.65725,1.6575,1933199995.0
2007-07-19 05:50:00,1.6575,1.6575,1.65665,1.6573,1740100009.0
2007-07-19 05:55:00,1.6573,1.6574,1.65691,1.65725,1462200003.0
2007-07-19 06:00:00,1.65735,1.6574,1.6572,1.65725,1279699983.0
2007-07-19 06:05:00,1.6574,1.6574,1.6572,1.6573,3431099958.0
2007-07-19 06:10:00,1.6573,1.6574,1.6572,1.6573,1981600012.0
2007-07-19 06:15:00,1.6573,1.65745,1.6573,1.6574,2653000001.0
2007-07-19 06:20:00,1.6574,1.6575,1.65673,1.6571,1127400004.0
2007-07-19 06:25:00,1.6575,1.6577,1.6574,1.6574,768300007.0
2007-07-19 06:30:00,1.6574,1.65755,1.65735,1.6574,2256500006.0
2007-07-19 06:35:00,1.65709,1.6574,1.65667,1.6574,2169999971.0
2007-07-19 06:40:00,1.65735,1.6574,1.65735,1.6574,325400000.0
2007-07-19 06:45:00,1.65735,1.6574,1.65674,1.65719,485999996.0
2007-07-19 06:50:00,1.65712,1.65817,1.65682,1.65735,602100006.0
2007-07-19 06:55:00,1.6573,1.6574,1.65658,1.6574,805400003.0
2007-07-19 07:00:00,1.6575,1.6575,1.65651,1.65696,3744100054.0
2007-07-19 07:05:00,1.65659,1.6575,1.65659,1.65735,1064100015.0
2007-07-19 07:10:00,1.65735,1.65735,1.65735,1.65735,248100000.0
2007-07-19 07:15:00,1.65735,1.6574,1.6573,1.6574,241100002.0
2007-07-19 07:20:00,1.65735,1.6574,1.65696,1.65696,478099998.0
2007-07-19 07:25:00,1.6574,1.6574,1.6573,1.65735,323199997.0
2007-07-19 07:30:00,1.65735,1.6574,1.6573,1.65735,1503399999.0
2007-07-19 07:35:00,1.65675,1.6574,1.65653,1.65735,1346400001.0
2007-07-19 07:40:00,1.65735,1.65735,1.65648,1.65735,1345400006.0
2007-07-19 07:45:00,1.65735,1.6574,1.6573,1.65735,68800000.0
2007-07-19 07:50:00,1.65735,1.6574,1.65705,1.6573,3754900015.0
2007-07-19 07:55:00,1.6573,1.6575,1.65715,1.6572,6061100022.0
2007-07-19 08:00:00,1.6572,1.6576,1.65715,1.6576,5619200029.0
2007-07-19 08:05:00,1.6577,1.6577,1.6575,1.6577,3926200021.0
2007-07-19 08:10:00,1.6577,1.6578,1.6572,1.6573,5113900025.0
2007-07-19 08:15:00,1.6572,1.65755,1.657,1.65745,3553300015.0
2007-07-19 08:20:00,1.6575,1.6576,1.65735,1.6574,2797399996.0
2007-07-19 08:25:00,1.6574,1.6576,1.65735,1.6575,4674400042.0
2007-07-19 08:30:00,1.6575,1.6579,1.6574,1.65745,6199600048.0
2007-07-19 08:35:00,1.65745,1.6575,1.65715,1.6573,5606100039.0
2007-07-19 08:40:00,1.6573,1.6574,1.65725,1.6574,2353700016.0
2007-07-19 08:45:00,1.6574,1.6577,1.6572,1.6576,4583100029.0
2007-07-19 08:50:00,1.65755,1.658,1.65735,1.6579,7838100028.0
2007-07-19 08:55:00,1.65795,1.6585,1.6578,1.6584,4763800051.0
2007-07-19 09:00:00,1.6584,1.6584,1.6579,1.6582,3644700011.0
2007-07-19 09:05:00,1.6582,1.6582,1.65725,1.6573,5172900016.0
2007-07-19 09:10:00,1.6573,1.6578,1.6572,1.65755,5067500069.0
2007-07-19 09:15:00,1.65755,1.6577,1.65735,1.65755,3932700016.0
2007-07-19 09:20:00,1.6576,1.6577,1.65735,1.6574,3125199984.0
2007-07-19 09:25:00,1.6574,1.6574,1.65715,1.6572,3683299951.0
2007-07-19 09:30:00,1.65715,1.6577,1.65715,1.6576,3790499985.0
2007-07-19 09:35:00,1.6576,1.6576,1.65725,1.6573,6026800042.0
2007-07-19 09:40:00,1.6573,1.6578,1.6573,1.6578,5704200059.0
2007-07-19 09:45:00,1.6577,1.6578,1.6574,1.6574,4544000014.0
2007-07-19 09:50:00,1.6574,1.6575,1.65695,1.65715,6108699983.0
2007-07-19 09:55:00,1.6572,1.6573,1.6568,1.6569,7345300042.0
2007-07-19 10:00:00,1.6567,1.6572,1.6567,1.6572,3647000004.0
2007-07-19 10:05:00,1.6572,1.6574,1.65705,1.6573,980599993.0
2007-07-19 10:10:00,1.65725,1.6575,1.6572,1.65735,1562300009.0
2007-07-19 10:15:00,1.65735,1.6575,1.6573,1.6574,5420799975.0
2007-07-19 10:20:00,1.6574,1.6575,1.65725,1.6574,3769700014.0
2007-07-19 10:25:00,1.6574,1.6583,1.6573,1.6578,5701699991.0
2007-07-19 10:30:00,1.6578,1.658,1.65775,1.6578,2655199994.0
2007-07-19 10:35:00,1.65785,1.65785,1.65765,1.6577,1146799995.0
2007-07-19 10:40:00,1.6577,1.65785,1.6575,1.6578,1477200008.0
2007-07-19 10:45:00,1.6578,1.6584,1.65775,1.6584,2632599998.0
2007-07-19 10:50:00,1.6584,1.6591,1.65764,1.659,3857900003.0
2007-07-19 10:55:00,1.659,1.6593,1.65895,1.6592,3601000012.0
2007-07-19 11:00:00,1.6592,1.6592,1.6589,1.659,2527899979.0
2007-07-19 11:05:00,1.659,1.659,1.65855,1.6589,4197500006.0
2007-07-19 11:10:00,1.6589,1.6591,1.6581,1.6581,6484500041.0
2007-07-19 11:15:00,1.6582,1.6586,1.6581,1.6583,6681000029.0
2007-07-19 11:20:00,1.6584,1.6585,1.6582,1.6584,2449299994.0
2007-07-19 11:25:00,1.6584,1.6584,1.6582,1.65825,1303599991.0
2007-07-19 11:30:00,1.6583,1.6583,1.658,1.65805,2134499983.0
2007-07-19 11:35:00,1.6581,1.6583,1.6577,1.658,3893800012.0
2007-07-19 11:40:00,1.6581,1.6583,1.6578,1.6581,5601200094.0
2007-07-19 11:45:00,1.65805,1.6582,1.65795,1.65795,5568900025.0
2007-07-19 11:50:00,1.65795,1.6581,1.65785,1.65805,2338499999.0
2007-07-19 11:55:00,1.658,1.6582,1.65795,1.6581,3516099957.0
2007-07-19 12:00:00,1.6581,1.6583,1.65795,1.6581,5221300007.0
2007-07-19 12:05:00,1.6581,1.6582,1.6579,1.6581,2023599989.0
2007-07-19 12:10:00,1.6581,1.6583,1.6579,1.65795,4694599997.0
2007-07-19 12:15:00,1.658,1.658,1.6572,1.6576,6195900017.0
2007-07-19 12:20:00,1.6576,1.6579,1.6574,1.6577,6568099964.0
2007-07-19 12:25:00,1.65775,1.6582,1.65775,1.658,8633200119.0
2007-07-19 12:30:00,1.6581,1.6585,1.6581,1.6583,7788000072.0
2007-07-19 12:35:00,1.6583,1.6588,1.6583,1.6586,5347899986.0
2007-07-19 12:40:00,1.6586,1.6586,1.65815,1.6582,3169900028.0
2007-07-19 12:45:00,1.6582,1.6583,1.65795,1.65805,1469599995.0
2007-07-19 12:50:00,1.6581,1.6582,1.65795,1.6581,1349700001.0
2007-07-19 12:55:00,1.6581,1.6582,1.6578,1.6581,2562299981.0
2007-07-19 13:00:00,1.6581,1.6584,1.6581,1.6582,594599998.0
2007-07-19 13:05:00,1.6582,1.6583,1.658,1.6583,532800001.0
2007-07-19 13:10:00,1.6583,1.6584,1.65815,1.6582,700300000.0
2007-07-19 13:15:00,1.6582,1.65825,1.6581,1.65825,238200000.0
2007-07-19 13:20:00,1.6583,1.6587,1.65825,1.6584,4795599993.0
2007-07-19 13:25:00,1.6584,1.6585,1.65825,1.6583,4439599980.0
2007-07-19 13:30:00,1.65825,1.6583,1.65795,1.6582,3418600009.0
2007-07-19 13:35:00,1.65815,1.6582,1.658,1.658,2026899964.0
2007-07-19 13:40:00,1.658,1.6583,1.65795,1.658,1875499995.0
2007-07-19 13:45:00,1.658,1.6582,1.658,1.65815,1917699983.0
2007-07-19 13:50:00,1.65815,1.6583,1.65805,1.65815,835499993.0
2007-07-19 13:55:00,1.6582,1.6586,1.65815,1.6584,3905400005.0
2007-07-19 14:00:00,1.6584,1.6585,1.65825,1.6583,2274100020.0
2007-07-19 14:05:00,1.6583,1.6585,1.6578,1.6585,3991899996.0
2007-07-19 14:10:00,1.6585,1.6587,1.65835,1.6585,4863400062.0
2007-07-19 14:15:00,1.6585,1.6587,1.6584,1.6585,4390599987.0
2007-07-19 14:20:00,1.6587,1.6592,1.6586,1.65905,5021399990.0
2007-07-19 14:25:00,1.65905,1.6598,1.6588,1.6589,6663600016.0
2007-07-19 14:30:00,1.6588,1.6594,1.6588,1.6594,4356400036.0
2007-07-19 14:35:00,1.65935,1.6598,1.6593,1.6596,5329900034.0
2007-07-19 14:40:00,1.66,1.6601,1.6593,1.6593,8018200016.0
2007-07-19 14:45:00,1.6593,1.6595,1.6591,1.6594,4671200105.0
2007-07-19 14:50:00,1.6594,1.6596,1.65925,1.65925,4985100059.0
2007-07-19 14:55:00,1.65925,1.6594,1.6586,1.6587,6970199996.0
2007-07-19 15:00:00,1.6588,1.6589,1.6584,1.6586,5841799990.0
2007-07-19 15:05:00,1.6586,1.6591,1.6586,1.659,7640799968.0
2007-07-19 15:10:00,1.659,1.6592,1.659,1.6592,4688500021.0
2007-07-19 15:15:00,1.6592,1.6592,1.65895,1.65915,5076799975.0
2007-07-19 15:20:00,1.6592,1.6593,1.65905,1.6591,3912800001.0
2007-07-19 15:25:00,1.6591,1.6593,1.65895,1.659,4615499984.0
2007-07-19 15:30:00,1.6588,1.6592,1.6588,1.659,5130500009.0
2007-07-19 15:35:00,1.659,1.6591,1.6589,1.659,3869199993.0
2007-07-19 15:40:00,1.659,1.6591,1.65895,1.659,2976100021.0
2007-07-19 15:45:00,1.659,1.6591,1.6589,1.659,5567400006.0
2007-07-19 15:50:00,1.659,1.65905,1.65875,1.6589,4406224229.0
2007-07-19 15:55:00,1.6589,1.6591,1.6588,1.659,2345299992.0
2007-07-19 16:00:00,1.6589,1.6591,1.65855,1.6588,4801899993.0
2007-07-19 16:05:00,1.6588,1.6591,1.65875,1.65885,3135700002.0
2007-07-19 16:10:00,1.65885,1.6589,1.65875,1.6588,1394600000.0
2007-07-19 16:15:00,1.6588,1.6588,1.65865,1.6588,2056399994.0
2007-07-19 16:20:00,1.6588,1.6589,1.6582,1.6585,6249000027.0
2007-07-19 16:25:00,1.6584,1.6588,1.6583,1.65865,5196599984.0
2007-07-19 16:30:00,1.6587,1.659,1.6586,1.6588,5396399983.0
2007-07-19 16:35:00,1.6588,1.6591,1.6588,1.6591,3542799998.0
2007-07-19 16:40:00,1.65905,1.6595,1.659,1.65925,6398100000.0
2007-07-19 16:45:00,1.6593,1.6593,1.6588,1.6592,4469999962.0
2007-07-19 16:50:00,1.6592,1.6594,1.65905,1.6591,5339499944.0
2007-07-19 16:55:00,1.6591,1.6595,1.6587,1.6592,7847499976.0
2007-07-19 17:00:00,1.65935,1.6596,1.65915,1.6595,4678799979.0
2007-07-19 17:05:00,1.6595,1.6596,1.6593,1.6594,1598099996.0
2007-07-19 17:10:00,1.6594,1.65945,1.659,1.6593,4663399971.0
2007-07-19 17:15:00,1.6594,1.6596,1.65935,1.6595,4722599997.0
2007-07-19 17:20:00,1.6595,1.6596,1.65895,1.6592,2593500013.0
2007-07-19 17:25:00,1.6592,1.6605,1.65915,1.6603,5522500035.0
2007-07-19 17:30:00,1.6603,1.6607,1.66015,1.6604,5541699962.0
2007-07-19 17:35:00,1.6604,1.66125,1.6603,1.6607,6461400016.0
2007-07-19 17:40:00,1.6607,1.6608,1.66015,1.6603,6733400025.0
2007-07-19 17:45:00,1.6603,1.66085,1.6601,1.6605,5817999989.0
2007-07-19 17:50:00,1.6605,1.6607,1.6605,1.6605,3506299989.0
2007-07-19 17:55:00,1.6605,1.6606,1.6603,1.6604,5462399988.0
2007-07-19 18:00:00,1.6602,1.6604,1.6601,1.6603,3548299993.0
2007-07-19 18:05:00,1.66025,1.6605,1.6602,1.66035,4368200000.0
2007-07-19 18:10:00,1.6603,1.66045,1.6602,1.6604,2200000000.0
2007-07-19 18:15:00,1.6604,1.6605,1.66015,1.6604,2833800001.0
2007-07-19 18:20:00,1.6601,1.6609,1.66,1.66085,4285099990.0
2007-07-19 18:25:00,1.66085,1.6611,1.6608,1.66105,1190599998.0
2007-07-19 18:30:00,1.6611,1.6611,1.66075,1.6608,3459500008.0
2007-07-19 18:35:00,1.6608,1.6609,1.6605,1.66075,3457299974.0
2007-07-19 18:40:00,1.6607,1.66085,1.66065,1.66065,2631199995.0
2007-07-19 18:45:00,1.6607,1.661,1.66065,1.661,1782200007.0
2007-07-19 18:50:00,1.66043,1.661,1.66018,1.66075,3776300018.0
2007-07-19 18:55:00,1.66075,1.661,1.6607,1.6609,7055800048.0
2007-07-19 19:00:00,1.6609,1.6611,1.6609,1.6611,2941200010.0
2007-07-19 19:05:00,1.6611,1.66115,1.6605,1.6608,2734100005.0
2007-07-19 19:10:00,1.6608,1.66095,1.66075,1.6608,4623700013.0
2007-07-19 19:15:00,1.6608,1.6609,1.66045,1.6607,3534399995.0
2007-07-19 19:20:00,1.6607,1.6607,1.6605,1.6606,3745900003.0
2007-07-19 19:25:00,1.6606,1.6607,1.6603,1.66055,6867600011.0
2007-07-19 19:30:00,1.66055,1.6607,1.66033,1.6606,2563700005.0
2007-07-19 19:35:00,1.6606,1.661,1.6603,1.6608,5965199991.0
2007-07-19 19:40:00,1.6608,1.6609,1.6606,1.6608,4494200042.0
2007-07-19 19:45:00,1.6608,1.6608,1.6603,1.6604,4031899991.0
2007-07-19 19:50:00,1.6605,1.6607,1.6605,1.6607,3685300037.0
2007-07-19 19:55:00,1.6607,1.6607,1.65979,1.66035,1319000003.0
2007-07-19 20:00:00,1.6604,1.6606,1.66025,1.6605,4247699999.0
2007-07-19 20:05:00,1.6605,1.6606,1.6603,1.66045,4123200012.0
2007-07-19 20:10:00,1.66045,1.6606,1.6603,1.6603,2716600004.0
2007-07-19 20:15:00,1.6603,1.6605,1.6603,1.66035,2756300012.0
2007-07-19 20:20:00,1.6602,1.6604,1.6601,1.6604,7274099990.0
2007-07-19 20:25:00,1.6604,1.6621,1.6602,1.6616,7836899994.0
2007-07-19 20:30:00,1.6615,1.6619,1.66135,1.6615,6088699980.0
2007-07-19 20:35:00,1.66145,1.6615,1.6612,1.66135,2779299986.0
2007-07-19 20:40:00,1.6614,1.6614,1.6611,1.66115,5722500024.0
2007-07-19 20:45:00,1.6611,1.6613,1.66105,1.6613,3560500008.0
2007-07-19 20:50:00,1.6613,1.6616,1.6612,1.6614,3453400019.0
2007-07-19 20:55:00,1.6614,1.6614,1.6609,1.6611,8315100070.0
2007-07-19 21:00:00,1.6611,1.6615,1.6609,1.6614,5376200005.0
2007-07-19 21:05:00,1.6614,1.6616,1.6613,1.6614,2156200014.0
2007-07-19 21:10:00,1.6613,1.6615,1.66125,1.6613,1900199998.0
2007-07-19 21:15:00,1.6613,1.6613,1.661,1.6612,3540900014.0
2007-07-19 21:20:00,1.6612,1.6621,1.66115,1.6617,5902600008.0
2007-07-19 21:25:00,1.6617,1.6618,1.6615,1.66155,2486800023.0
2007-07-19 21:30:00,1.6615,1.6619,1.66145,1.6619,2864199994.0
2007-07-19 21:35:00,1.6619,1.6622,1.6618,1.6622,1132999994.0
2007-07-19 21:40:00,1.6622,1.6622,1.6616,1.6619,4714200018.0
2007-07-19 21:45:00,1.6619,1.6624,1.6619,1.66215,4802799988.0
2007-07-19 21:50:00,1.6622,1.6625,1.66205,1.6621,4973200022.0
2007-07-19 21:55:00,1.6621,1.66225,1.66195,1.6621,2547500002.0
2007-07-19 22:00:00,1.6621,1.6622,1.662,1.6622,1942799996.0
2007-07-19 22:05:00,1.66161,1.66221,1.66161,1.6619,1610800005.0
2007-07-19 22:10:00,1.66195,1.662,1.6612,1.6614,3147400003.0
2007-07-19 22:15:00,1.6614,1.662,1.66125,1.66195,3122999982.0
2007-07-19 22:20:00,1.66195,1.662,1.6615,1.6616,1549200000.0
2007-07-19 22:25:00,1.6616,1.6618,1.6615,1.6617,1997000000.0
2007-07-19 22:30:00,1.6617,1.6618,1.6615,1.6616,2482300011.0
2007-07-19 22:35:00,1.6616,1.6617,1.66155,1.66165,1095699999.0
2007-07-19 22:40:00,1.66128,1.6617,1.66124,1.6617,427000006.0
2007-07-19 22:45:00,1.6617,1.66175,1.6613,1.66155,1248300002.0
2007-07-19 22:50:00,1.66155,1.66155,1.6612,1.6612,2827099987.0
2007-07-19 22:55:00,1.6613,1.6614,1.6608,1.6611,967900008.0
2007-07-19 23:00:00,1.6611,1.6612,1.6607,1.6609,1552800006.0
2007-07-19 23:05:00,1.6609,1.6611,1.6608,1.661,889599999.0
2007-07-19 23:10:00,1.6611,1.6611,1.6607,1.66085,2739899992.0
2007-07-19 23:15:00,1.66085,1.661,1.66065,1.6607,2143200013.0
2007-07-19 23:20:00,1.6607,1.6608,1.6605,1.6605,1527899985.0
2007-07-19 23:25:00,1.6608,1.6608,1.6606,1.6607,945799998.0
2007-07-19 23:30:00,1.6608,1.6608,1.6604,1.6607,2886399990.0
2007-07-19 23:35:00,1.6607,1.6608,1.6605,1.6605,1905700008.0
2007-07-19 23:40:00,1.6606,1.6608,1.6605,1.66075,2588000010.0
2007-07-19 23:45:00,1.6608,1.6608,1.6607,1.6608,494300002.0
2007-07-19 23:50:00,1.6608,1.6609,1.66075,1.6608,402799996.0
2007-07-19 23:55:00,1.6608,1.6609,1.6607,1.6608,536499999.0
2007-07-20 00:00:00,1.6608,1.6613,1.6607,1.6612,966999998.0
2007-07-20 00:05:00,1.6612,1.6614,1.66115,1.6613,778200001.0
2007-07-20 00:10:00,1.6613,1.6613,1.66109,1.66115,268300000.0
2007-07-20 00:15:00,1.6613,1.6615,1.6611,1.6612,1576700010.0
2007-07-20 00:20:00,1.66111,1.6612,1.66061,1.66111,1948400005.0
2007-07-20 00:25:00,1.6612,1.6613,1.6611,1.66115,2424800045.0
2007-07-20 00:30:00,1.6612,1.6612,1.661,1.661,731300014.0
2007-07-20 00:35:00,1.661,1.6614,1.6609,1.66125,1391300010.0
2007-07-20 00:40:00,1.6613,1.6614,1.6612,1.6613,1178900000.0
2007-07-20 00:45:00,1.6613,1.6613,1.661,1.6612,1578300010.0
2007-07-20 00:50:00,1.6612,1.6612,1.6609,1.6611,2803500044.0
2007-07-20 00:55:00,1.66105,1.6612,1.66105,1.6612,1059099985.0
2007-07-20 01:00:00,1.6612,1.6613,1.6611,1.66125,836000000.0
2007-07-20 01:05:00,1.66125,1.6614,1.6611,1.6613,983599990.0
2007-07-20 01:10:00,1.6613,1.6614,1.66125,1.66125,668900002.0
2007-07-20 01:15:00,1.66125,1.6613,1.66125,1.6613,964299998.0
2007-07-20 01:20:00,1.6613,1.6613,1.66125,1.66125,1473299999.0
2007-07-20 01:25:00,1.6613,1.6614,1.66125,1.6613,657399995.0
2007-07-20 01:30:00,1.6613,1.66145,1.66125,1.6613,1195600003.0
2007-07-20 01:35:00,1.66135,1.6615,1.66081,1.6614,2624900025.0
2007-07-20 01:40:00,1.6614,1.6615,1.661,1.661,4636100044.0
2007-07-20 01:45:00,1.661,1.6612,1.66095,1.661,1451999995.0
2007-07-20 01:50:00,1.661,1.66115,1.66095,1.66095,2243000006.0
2007-07-20 01:55:00,1.661,1.66115,1.66095,1.6611,1435099995.0
2007-07-20 02:00:00,1.6611,1.6613,1.661,1.66115,464999999.0
2007-07-20 02:05:00,1.6612,1.6612,1.661,1.661,379300000.0
2007-07-20 02:10:00,1.661,1.661,1.66095,1.661,932100000.0
2007-07-20 02:15:00,1.66055,1.661,1.66051,1.6607,1086399990.0
2007-07-20 02:20:00,1.661,1.661,1.66068,1.661,1019499984.0
2007-07-20 02:25:00,1.661,1.6611,1.66055,1.66074,701500000.0
2007-07-20 02:30:00,1.66083,1.66105,1.66059,1.6609,1910899995.0
2007-07-20 02:35:00,1.6609,1.6611,1.6609,1.6611,791199997.0
2007-07-20 02:40:00,1.66088,1.6611,1.66036,1.661,1111899996.0
2007-07-20 02:45:00,1.6609,1.6611,1.6608,1.6608,3477799967.0
2007-07-20 02:50:00,1.6608,1.6609,1.6605,1.6606,3899499993.0
2007-07-20 02:55:00,1.6606,1.66075,1.66055,1.66055,5445399990.0
2007-07-20 03:00:00,1.6606,1.66095,1.66055,1.66065,5001700008.0
2007-07-20 03:05:00,1.6607,1.6607,1.6604,1.6606,2502700031.0
2007-07-20 03:10:00,1.6606,1.6611,1.6606,1.66075,2284200006.0
2007-07-20 03:15:00,1.6608,1.661,1.6607,1.6608,1852200006.0
2007-07-20 03:20:00,1.6608,1.6609,1.6607,1.6608,1850400004.0
2007-07-20 03:25:00,1.6609,1.6611,1.66075,1.6609,2110000009.0
2007-07-20 03:30:00,1.6609,1.6609,1.66085,1.6609,1183600000.0
2007-07-20 03:35:00,1.6609,1.66105,1.66085,1.6609,3777099990.0
2007-07-20 03:40:00,1.6609,1.66125,1.6609,1.6612,1669600008.0
2007-07-20 03:45:00,1.6612,1.6613,1.66105,1.6612,1010699999.0
2007-07-20 03:50:00,1.6612,1.66135,1.66105,1.6612,1642699999.0
2007-07-20 03:55:00,1.6612,1.6613,1.6611,1.6613,3882200015.0
2007-07-20 04:00:00,1.6613,1.6617,1.6613,1.6616,3242000047.0
2007-07-20 04:05:00,1.6616,1.6617,1.66155,1.6616,746800000.0
2007-07-20 04:10:00,1.6616,1.6618,1.6615,1.6616,2877600015.0
2007-07-20 04:15:00,1.6616,1.6616,1.6612,1.6612,3718600028.0
2007-07-20 04:20:00,1.6612,1.66135,1.66115,1.66115,4944800018.0
2007-07-20 04:25:00,1.6612,1.6612,1.661,1.66115,2256500013.0
2007-07-20 04:30:00,1.66115,1.66115,1.66028,1.66028,979200012.0
2007-07-20 04:35:00,1.6608,1.6611,1.66049,1.6611,373700000.0
2007-07-20 04:40:00,1.6611,1.66115,1.66025,1.6611,2007000008.0
2007-07-20 04:45:00,1.6611,1.6613,1.66105,1.6613,3079700037.0
2007-07-20 04:50:00,1.6613,1.6613,1.66047,1.6613,1192600000.0
2007-07-20 04:55:00,1.6613,1.6613,1.66115,1.6612,1906200031.0
2007-07-20 05:00:00,1.6612,1.66135,1.66063,1.66082,1612900005.0
2007-07-20 05:05:00,1.6612,1.6613,1.6611,1.66125,1260999974.0
2007-07-20 05:10:00,1.6613,1.6613,1.6612,1.66125,1023199993.0
2007-07-20 05:15:00,1.66125,1.6613,1.66115,1.66125,378100000.0
2007-07-20 05:20:00,1.66114,1.66135,1.66067,1.66125,704200000.0
2007-07-20 05:25:00,1.6613,1.6613,1.6612,1.6613,648100002.0
2007-07-20 05:30:00,1.6613,1.6614,1.66125,1.6614,2290100031.0
2007-07-20 05:35:00,1.6614,1.6615,1.6613,1.6614,2015700025.0
2007-07-20 05:40:00,1.6614,1.6614,1.6613,1.6614,900500003.0
2007-07-20 05:45:00,1.6614,1.6614,1.6612,1.6613,2852700026.0
2007-07-20 05:50:00,1.6612,1.6613,1.66115,1.6612,1084999977.0
2007-07-20 05:55:00,1.6612,1.6613,1.6612,1.6613,1230800004.0
2007-07-20 06:00:00,1.6613,1.6613,1.66065,1.6613,858400000.0
2007-07-20 06:05:00,1.6613,1.6613,1.6612,1.6613,1074699992.0
2007-07-20 06:10:00,1.6613,1.6613,1.66115,1.6613,1012600007.0
2007-07-20 06:15:00,1.6613,1.66135,1.6612,1.6613,1699100010.0
2007-07-20 06:20:00,1.6613,1.6613,1.6613,1.6613,1178700000.0
2007-07-20 06:25:00,1.6613,1.6614,1.6612,1.6614,1883200001.0
2007-07-20 06:30:00,1.6614,1.6615,1.66072,1.6614,1624800001.0
2007-07-20 06:35:00,1.6614,1.6615,1.66135,1.66135,771299993.0
2007-07-20 06:40:00,1.66135,1.6615,1.66045,1.66071,2558700024.0
2007-07-20 06:45:00,1.66097,1.6612,1.66066,1.6611,2716500000.0
2007-07-20 06:50:00,1.661,1.66125,1.661,1.661,1404800009.0
2007-07-20 06:55:00,1.6611,1.66125,1.66062,1.66085,3465099980.0
2007-07-20 07:00:00,1.661,1.6611,1.661,1.6611,912500015.0
2007-07-20 07:05:00,1.6611,1.6613,1.66105,1.6612,3650500069.0
2007-07-20 07:10:00,1.6612,1.6614,1.66095,1.6612,5702300022.0
2007-07-20 07:15:00,1.66082,1.6612,1.66035,1.6612,1304500000.0
2007-07-20 07:20:00,1.6612,1.66155,1.6612,1.6614,3863500021.0
2007-07-20 07:25:00,1.6614,1.6616,1.6613,1.6615,3203899986.0
2007-07-20 07:30:00,1.66145,1.6615,1.66135,1.6614,1430700005.0
2007-07-20 07:35:00,1.6614,1.6615,1.66115,1.6612,4076600006.0
2007-07-20 07:40:00,1.6612,1.6612,1.661,1.6611,3076000000.0
2007-07-20 07:45:00,1.66105,1.66115,1.661,1.661,1548399998.0
2007-07-20 07:50:00,1.661,1.6611,1.66095,1.66095,2196299993.0
2007-07-20 07:55:00,1.66095,1.6615,1.66085,1.66095,4042999998.0
2007-07-20 08:00:00,1.66095,1.6615,1.66095,1.6614,5106699999.0
2007-07-20 08:05:00,1.6614,1.6614,1.6612,1.6614,2060900003.0
2007-07-20 08:10:00,1.6614,1.66145,1.6613,1.6614,2617800007.0
2007-07-20 08:15:00,1.6614,1.6614,1.66115,1.6613,2714600024.0
2007-07-20 08:20:00,1.6613,1.6615,1.6612,1.6613,4326299975.0
2007-07-20 08:25:00,1.6613,1.6614,1.66115,1.6613,4799500021.0
2007-07-20 08:30:00,1.6612,1.6616,1.66115,1.6612,4559700011.0
2007-07-20 08:35:00,1.6612,1.6614,1.66105,1.6611,4386799998.0
2007-07-20 08:40:00,1.6611,1.6616,1.66105,1.6615,5898400022.0
2007-07-20 08:45:00,1.66145,1.6617,1.6613,1.66145,4906400007.0
2007-07-20 08:50:00,1.6614,1.6614,1.66105,1.6611,2773300016.0
2007-07-20 08:55:00,1.6611,1.6613,1.661,1.6613,3949600011.0
2007-07-20 09:00:00,1.6613,1.6618,1.6612,1.6615,5301900009.0
2007-07-20 09:05:00,1.6615,1.6615,1.66135,1.6615,2113500042.0
2007-07-20 09:10:00,1.6615,1.6615,1.6613,1.6614,1121399995.0
2007-07-20 09:15:00,1.6613,1.6628,1.6613,1.66265,2979499966.0
2007-07-20 09:20:00,1.6627,1.6633,1.66255,1.66275,4275000020.0
2007-07-20 09:25:00,1.6627,1.6627,1.6621,1.6622,2547599985.0
2007-07-20 09:30:00,1.66215,1.66275,1.66215,1.6622,6798500028.0
2007-07-20 09:35:00,1.6622,1.6624,1.6619,1.66235,3850099990.0
2007-07-20 09:40:00,1.6624,1.6626,1.66205,1.66205,3967299949.0
2007-07-20 09:45:00,1.66205,1.6623,1.6617,1.6621,3879799990.0
2007-07-20 09:50:00,1.6621,1.6621,1.6619,1.6619,1399200000.0
2007-07-20 09:55:00,1.6619,1.6621,1.6615,1.6615,7291499982.0
2007-07-20 10:00:00,1.6614,1.6619,1.6612,1.6613,4736000009.0
2007-07-20 10:05:00,1.6613,1.6613,1.661,1.6612,2824499989.0
2007-07-20 10:10:00,1.6612,1.6614,1.66115,1.6613,2898200005.0
2007-07-20 10:15:00,1.6613,1.6616,1.6613,1.6614,1241799987.0
2007-07-20 10:20:00,1.6614,1.6617,1.66135,1.66145,2544499991.0
2007-07-20 10:25:00,1.66145,1.6618,1.66145,1.6617,3863500011.0
2007-07-20 10:30:00,1.66165,1.6618,1.66145,1.6616,3466399997.0
2007-07-20 10:35:00,1.6616,1.6618,1.66145,1.66155,3059000004.0
2007-07-20 10:40:00,1.66155,1.6618,1.6614,1.6616,2342799997.0
2007-07-20 10:45:00,1.6616,1.662,1.66135,1.66175,2762199996.0
2007-07-20 10:50:00,1.6618,1.662,1.66165,1.6618,2119399994.0
2007-07-20 10:55:00,1.66175,1.6621,1.66165,1.662,2326400000.0
2007-07-20 11:00:00,1.662,1.6621,1.66165,1.6618,2377099988.0
2007-07-20 11:05:00,1.66175,1.662,1.66165,1.66185,2463700003.0
2007-07-20 11:10:00,1.6619,1.6622,1.66185,1.6619,2747199987.0
2007-07-20 11:15:00,1.6619,1.6622,1.6618,1.6621,2409899992.0
2007-07-20 11:20:00,1.6623,1.6623,1.6618,1.662,1681500002.0
2007-07-20 11:25:00,1.662,1.663,1.66175,1.6622,4981500014.0
2007-07-20 11:30:00,1.6622,1.6628,1.66205,1.6625,4978200006.0
2007-07-20 11:35:00,1.6626,1.6626,1.6622,1.6624,1615200000.0
2007-07-20 11:40:00,1.6624,1.6625,1.662,1.66205,3217200007.0
2007-07-20 11:45:00,1.6621,1.6622,1.6611,1.66175,3672500006.0
2007-07-20 11:50:00,1.6616,1.6622,1.6616,1.6621,3497200004.0
2007-07-20 11:55:00,1.662,1.6624,1.66195,1.6621,4057600019.0
2007-07-20 12:00:00,1.6621,1.6622,1.6617,1.6619,4290600025.0
2007-07-20 12:05:00,1.6619,1.6621,1.6617,1.662,3384000002.0
2007-07-20 12:10:00,1.662,1.6621,1.66195,1.662,1062499998.0
2007-07-20 12:15:00,1.662,1.6621,1.6615,1.66155,1519300001.0
2007-07-20 12:20:00,1.6616,1.6618,1.6615,1.66175,1997100001.0
2007-07-20 12:25:00,1.6618,1.6624,1.6618,1.6624,2031300001.0
2007-07-20 12:30:00,1.6624,1.6625,1.66215,1.6622,431899999.0
2007-07-20 12:35:00,1.6622,1.6624,1.66195,1.6624,613300000.0
2007-07-20 12:40:00,1.6623,1.6624,1.66205,1.66225,602400002.0
2007-07-20 12:45:00,1.66225,1.6626,1.6622,1.6625,1127000001.0
2007-07-20 12:50:00,1.6625,1.6625,1.66215,1.6622,1596099990.0
2007-07-20 12:55:00,1.6622,1.6623,1.66205,1.66215,2535899974.0
2007-07-20 13:00:00,1.66215,1.6623,1.6621,1.6623,3801699995.0
2007-07-20 13:05:00,1.6623,1.6625,1.66215,1.6624,3498899988.0
2007-07-20 13:10:00,1.6624,1.66265,1.66225,1.66235,1195000002.0
2007-07-20 13:15:00,1.66235,1.66255,1.66215,1.66225,3020199998.0
2007-07-20 13:20:00,1.6623,1.6623,1.66205,1.6622,1794999995.0
2007-07-20 13:25:00,1.6622,1.6623,1.66195,1.662,1777900000.0
2007-07-20 13:30:00,1.662,1.6624,1.6618,1.6624,2364099999.0
2007-07-20 13:35:00,1.6623,1.6625,1.66225,1.6623,1518399995.0
2007-07-20 13:40:00,1.6623,1.6627,1.6623,1.6624,1735599996.0
2007-07-20 13:45:00,1.6624,1.6624,1.662,1.662,3089999995.0
2007-07-20 13:50:00,1.662,1.6621,1.6618,1.66205,3185999991.0
2007-07-20 13:55:00,1.66205,1.6623,1.66165,1.66175,2109899999.0
2007-07-20 14:00:00,1.66175,1.662,1.6617,1.66185,1553199996.0
2007-07-20 14:05:00,1.6618,1.662,1.6615,1.6619,4539600004.0
2007-07-20 14:10:00,1.6619,1.6622,1.66165,1.66195,6537099981.0
2007-07-20 14:15:00,1.662,1.66215,1.6619,1.6621,4381899977.0
2007-07-20 14:20:00,1.6621,1.6623,1.66195,1.6621,1862199995.0
2007-07-20 14:25:00,1.6621,1.6621,1.66155,1.662,5697899985.0
2007-07-20 14:30:00,1.662,1.6621,1.6617,1.6621,5447799980.0
2007-07-20 14:35:00,1.6621,1.6624,1.66195,1.6622,3304199988.0
2007-07-20 14:40:00,1.6622,1.6627,1.6622,1.6627,4716900002.0
2007-07-20 14:45:00,1.66265,1.6627,1.6624,1.6625,4732200009.0
2007-07-20 14:50:00,1.66245,1.6627,1.66245,1.6626,4481699984.0
2007-07-20 14:55:00,1.6626,1.66275,1.66163,1.6626,3256400052.0
2007-07-20 15:00:00,1.6626,1.663,1.66255,1.6627,1135599984.0
2007-07-20 15:05:00,1.6627,1.6627,1.66245,1.6627,1055700001.0
2007-07-20 15:10:00,1.6627,1.6628,1.6625,1.6627,2628899968.0
2007-07-20 15:15:00,1.66265,1.6629,1.6623,1.6624,3247699980.0
2007-07-20 15:20:00,1.6624,1.6624,1.66195,1.6622,2299299998.0
2007-07-20 15:25:00,1.6622,1.6624,1.66205,1.66235,2632200005.0
2007-07-20 15:30:00,1.66235,1.6626,1.66235,1.6625,2598099989.0
2007-07-20 15:35:00,1.6625,1.6625,1.6623,1.6624,1788700013.0
2007-07-20 15:40:00,1.6623,1.6627,1.6623,1.6625,3387299982.0
2007-07-20 15:45:00,1.6625,1.6627,1.6624,1.6625,4732999986.0
2007-07-20 15:50:00,1.6625,1.6627,1.6624,1.6625,7298500005.0
2007-07-20 15:55:00,1.6624,1.6624,1.661,1.6611,8423600007.0
2007-07-20 16:00:00,1.6612,1.6615,1.6609,1.6611,6373400012.0
2007-07-20 16:05:00,1.6612,1.6617,1.6611,1.6613,6088199997.0
2007-07-20 16:10:00,1.6614,1.6614,1.6606,1.661,5487799977.0
2007-07-20 16:15:00,1.66095,1.66095,1.6588,1.6594,4819699995.0
2007-07-20 16:20:00,1.6595,1.6611,1.6591,1.6603,3510000010.0
2007-07-20 16:25:00,1.6602,1.6604,1.6598,1.6599,3510000010.0
2007-07-20 16:30:00,1.66,1.6601,1.6586,1.6589,3510000010.0
2007-07-20 16:35:00,1.6588,1.66,1.6584,1.6598,3510000010.0
2007-07-20 16:40:00,1.66,1.6603,1.6594,1.65945,2937300020.0
2007-07-20 16:45:00,1.65945,1.6596,1.6588,1.6595,3918000013.0
2007-07-20 16:50:00,1.6595,1.66,1.65915,1.6598,4514700009.0
2007-07-20 16:55:00,1.6599,1.6606,1.65985,1.6606,5722499980.0
2007-07-20 17:00:00,1.6605,1.6607,1.65965,1.6603,8831100038.0
2007-07-20 17:05:00,1.6603,1.6605,1.6597,1.66015,7215100010.0
2007-07-20 17:10:00,1.6602,1.6606,1.66,1.6601,4510500010.0
2007-07-20 17:15:00,1.6602,1.6604,1.6601,1.6603,8005599980.0
2007-07-20 17:20:00,1.6602,1.6603,1.6599,1.66,10117999920.0
2007-07-20 17:25:00,1.6599,1.6601,1.6595,1.6595,6766099979.0
2007-07-20 17:30:00,1.6595,1.66,1.6595,1.66,6119499984.0
2007-07-20 17:35:00,1.66,1.66,1.65945,1.65945,4159199993.0
2007-07-20 17:40:00,1.6595,1.66,1.65945,1.6599,4013699996.0
2007-07-20 17:45:00,1.6598,1.6599,1.6596,1.6597,4606500020.0
2007-07-20 17:50:00,1.6597,1.66,1.65945,1.65975,5088399929.0
2007-07-20 17:55:00,1.65975,1.66,1.6595,1.6595,5256499990.0
2007-07-20 18:00:00,1.6596,1.6596,1.6593,1.6594,4019200011.0
2007-07-20 18:05:00,1.6594,1.6596,1.65915,1.65915,5262100005.0
2007-07-20 18:10:00,1.6592,1.6593,1.6587,1.6589,7151999998.0
2007-07-20 18:15:00,1.6589,1.6592,1.65865,1.65865,6575899976.0
2007-07-20 18:20:00,1.65865,1.6591,1.6585,1.659,6930900000.0
2007-07-20 18:25:00,1.659,1.6598,1.6589,1.6595,6900099951.0
2007-07-20 18:30:00,1.6596,1.6598,1.65915,1.6597,6906999979.0
2007-07-20 18:35:00,1.6598,1.6598,1.6592,1.65925,3126000010.0
2007-07-20 18:40:00,1.6593,1.6598,1.6591,1.6595,5461600009.0
2007-07-20 18:45:00,1.6594,1.6596,1.6593,1.6595,4408499967.0
2007-07-20 18:50:00,1.6594,1.6598,1.659,1.6593,4278400009.0
2007-07-20 18:55:00,1.6592,1.6593,1.65855,1.65865,3980800000.0
2007-07-20 19:00:00,1.65865,1.6593,1.6586,1.6589,7811100022.0
2007-07-20 19:05:00,1.6589,1.659,1.65865,1.6588,6151600001.0
2007-07-20 19:10:00,1.6588,1.6593,1.65875,1.65895,3421399960.0
2007-07-20 19:15:00,1.659,1.6591,1.6588,1.6589,3073800006.0
2007-07-20 19:20:00,1.6589,1.6593,1.65885,1.6593,6063500003.0
2007-07-20 19:25:00,1.6593,1.65975,1.6592,1.6596,2237099988.0
2007-07-20 19:30:00,1.6596,1.6596,1.65895,1.659,1874900009.0
2007-07-20 19:35:00,1.659,1.6593,1.65895,1.6592,1279399999.0
2007-07-20 19:40:00,1.65925,1.65955,1.6592,1.6595,2714600021.0
2007-07-20 19:45:00,1.6595,1.6597,1.65945,1.6596,710999999.0
2007-07-20 19:50:00,1.6596,1.6604,1.6595,1.6602,7054100027.0
2007-07-20 19:55:00,1.6602,1.6602,1.6598,1.65985,4177800002.0
2007-07-20 20:00:00,1.65985,1.6599,1.6593,1.6594,4861599994.0
2007-07-20 20:05:00,1.6594,1.66,1.65935,1.66,3507799990.0
2007-07-20 20:10:00,1.66,1.66,1.6598,1.6598,1904099996.0
2007-07-20 20:15:00,1.6599,1.6601,1.65904,1.6599,1278500001.0
2007-07-20 20:20:00,1.6599,1.6599,1.65911,1.65985,736700015.0
2007-07-20 20:25:00,1.6598,1.66,1.6597,1.66,1455300016.0
2007-07-20 20:30:00,1.66,1.66,1.6595,1.6597,3484200002.0
2007-07-20 20:35:00,1.6597,1.6599,1.65965,1.65965,2327499999.0
2007-07-20 20:40:00,1.65965,1.66,1.65955,1.6599,2889999999.0
2007-07-20 20:45:00,1.6599,1.6606,1.6599,1.6604,3552700028.0
2007-07-20 20:50:00,1.6604,1.6604,1.6601,1.6602,4790299998.0
2007-07-20 20:55:00,1.6602,1.6606,1.66005,1.6605,5387700046.0
2007-07-20 21:00:00,1.6605,1.6605,1.6598,1.6602,4750000003.0
2007-07-20 21:05:00,1.6602,1.6602,1.6596,1.6598,5019200004.0
2007-07-20 21:10:00,1.6596,1.6598,1.6592,1.65925,4744700013.0
2007-07-20 21:15:00,1.65925,1.6593,1.6589,1.659,2986899986.0
2007-07-20 21:20:00,1.65895,1.6592,1.65895,1.6592,4468099972.0
2007-07-20 21:25:00,1.6592,1.6593,1.65905,1.6591,1918899954.0
2007-07-20 21:30:00,1.6591,1.6595,1.65905,1.6593,2951000001.0
2007-07-20 21:35:00,1.65901,1.6603,1.6586,1.6593,2744499998.0
2007-07-20 21:40:00,1.6593,1.6593,1.65915,1.6593,1734199990.0
2007-07-20 21:45:00,1.6593,1.6593,1.65915,1.65925,1341899997.0
2007-07-20 21:50:00,1.6593,1.6595,1.6591,1.6592,3283699948.0
2007-07-20 21:55:00,1.6592,1.6595,1.6591,1.65935,3723500008.0
2007-07-20 22:00:00,1.65935,1.6594,1.65925,1.6593,1072600002.0
2007-07-20 22:05:00,1.6593,1.65974,1.65852,1.6595,1137099981.0
2007-07-20 22:10:00,1.6595,1.6602,1.65945,1.6601,1406499998.0
2007-07-20 22:15:00,1.6601,1.6609,1.6601,1.6605,1969199989.0
2007-07-20 22:20:00,1.6605,1.6605,1.6601,1.6602,918599993.0
2007-07-20 22:25:00,1.6602,1.6604,1.65985,1.6603,768100002.0
2007-07-20 22:30:00,1.6603,1.6605,1.65924,1.6602,1840500002.0
2007-07-20 22:35:00,1.6603,1.6606,1.6601,1.6602,1886199996.0
2007-07-20 22:40:00,1.6602,1.66045,1.6601,1.6603,667199993.0
2007-07-20 22:45:00,1.6604,1.6605,1.6604,1.6604,314800000.0
2007-07-20 22:50:00,1.6603,1.6605,1.6603,1.6604,856200001.0
2007-07-20 22:55:00,1.6604,1.6604,1.6603,1.6603,148200000.0
2007-07-22 23:00:00,1.66096,1.6621,1.66027,1.6621,2501000018.0
2007-07-22 23:05:00,1.66196,1.66203,1.66132,1.66153,405099994.0
2007-07-22 23:10:00,1.66144,1.6621,1.6613,1.6618,503700002.0
2007-07-22 23:15:00,1.6617,1.662,1.66139,1.662,815899994.0
2007-07-22 23:20:00,1.662,1.6621,1.66142,1.66158,1122000001.0
2007-07-22 23:25:00,1.662,1.6621,1.6612,1.6619,227700000.0
2007-07-22 23:30:00,1.6619,1.6622,1.66152,1.66152,1297499986.0
2007-07-22 23:35:00,1.6619,1.6623,1.6616,1.6622,856100004.0
2007-07-22 23:40:00,1.6621,1.6621,1.6612,1.6616,375300002.0
2007-07-22 23:45:00,1.6615,1.662,1.66092,1.6615,1436999996.0
2007-07-22 23:50:00,1.6616,1.6616,1.6608,1.6613,1064100007.0
2007-07-22 23:55:00,1.6614,1.6615,1.6611,1.6613,264800005.0
2007-07-23 00:00:00,1.6612,1.6614,1.6611,1.6612,921199994.0
2007-07-23 00:05:00,1.6612,1.6614,1.6611,1.6612,1928200021.0
2007-07-23 00:10:00,1.661,1.6615,1.661,1.6615,1569800039.0
2007-07-23 00:15:00,1.6614,1.6615,1.6611,1.6614,914900000.0
2007-07-23 00:20:00,1.6615,1.6617,1.66116,1.66132,796500011.0
2007-07-23 00:25:00,1.6614,1.6616,1.66057,1.6614,853600002.0
2007-07-23 00:30:00,1.6614,1.6615,1.6613,1.6614,765100009.0
2007-07-23 00:35:00,1.6614,1.6614,1.661,1.6614,176500001.0
2007-07-23 00:40:00,1.66128,1.6615,1.661,1.6614,690399994.0
2007-07-23 00:45:00,1.66121,1.66158,1.66088,1.6613,1221299990.0
2007-07-23 00:50:00,1.6613,1.6615,1.66094,1.6611,1615200012.0
2007-07-23 00:55:00,1.6612,1.6613,1.661,1.661,1324700005.0
2007-07-23 01:00:00,1.6611,1.6611,1.6605,1.6611,490000000.0
2007-07-23 01:05:00,1.6611,1.6612,1.66066,1.661,677100004.0
2007-07-23 01:10:00,1.661,1.661,1.6606,1.6607,1506800003.0
2007-07-23 01:15:00,1.6607,1.6609,1.66024,1.6607,980499999.0
2007-07-23 01:20:00,1.6607,1.6611,1.6607,1.6609,1522399985.0
2007-07-23 01:25:00,1.661,1.6612,1.6608,1.661,3131199992.0
2007-07-23 01:30:00,1.661,1.6611,1.6608,1.66085,990699987.0
2007-07-23 01:35:00,1.66085,1.661,1.6608,1.6609,2146999995.0
2007-07-23 01:40:00,1.6609,1.6611,1.6608,1.661,3676599995.0
2007-07-23 01:45:00,1.661,1.6611,1.66009,1.66045,3570300011.0
2007-07-23 01:50:00,1.6609,1.6612,1.6608,1.6608,1961199994.0
2007-07-23 01:55:00,1.6609,1.661,1.6606,1.6606,2162300005.0
2007-07-23 02:00:00,1.6607,1.6607,1.66004,1.66024,1759900002.0
2007-07-23 02:05:00,1.6605,1.6606,1.6605,1.6605,793399991.0
2007-07-23 02:10:00,1.6605,1.6607,1.6603,1.66055,2098300006.0
2007-07-23 02:15:00,1.66055,1.6607,1.66055,1.6606,1073399996.0
2007-07-23 02:20:00,1.6606,1.6607,1.6605,1.6606,1558999996.0
2007-07-23 02:25:00,1.6606,1.6608,1.6606,1.6608,3225400017.0
2007-07-23 02:30:00,1.6609,1.661,1.6606,1.6608,3354799985.0
2007-07-23 02:35:00,1.6607,1.6609,1.6606,1.6607,3803999986.0
2007-07-23 02:40:00,1.66058,1.6608,1.66026,1.6605,1476699974.0
2007-07-23 02:45:00,1.6606,1.6607,1.65984,1.66046,1125099994.0
2007-07-23 02:50:00,1.66037,1.6608,1.66021,1.6606,2991999985.0
2007-07-23 02:55:00,1.6606,1.6606,1.6605,1.6606,1296699979.0
2007-07-23 03:00:00,1.6606,1.6606,1.6602,1.6602,2325199994.0
2007-07-23 03:05:00,1.6602,1.6604,1.66,1.6601,3767000003.0
2007-07-23 03:10:00,1.6601,1.6602,1.6594,1.6597,3264700022.0
2007-07-23 03:15:00,1.6596,1.6596,1.6583,1.6586,7029499944.0
2007-07-23 03:20:00,1.6586,1.6592,1.6584,1.659,8222200071.0
2007-07-23 03:25:00,1.659,1.6592,1.6585,1.6587,5722299980.0
2007-07-23 03:30:00,1.6587,1.6589,1.6585,1.6586,3005800005.0
2007-07-23 03:35:00,1.6587,1.6588,1.6586,1.6587,2163800011.0
2007-07-23 03:40:00,1.6587,1.6589,1.6585,1.6589,3658600036.0
2007-07-23 03:45:00,1.6589,1.6589,1.6585,1.6587,4737099999.0
2007-07-23 03:50:00,1.6586,1.6588,1.6585,1.6586,1773999999.0
2007-07-23 03:55:00,1.6586,1.6587,1.6585,1.6587,1488199999.0
2007-07-23 04:00:00,1.6587,1.6589,1.6587,1.6588,894400009.0
2007-07-23 04:05:00,1.6588,1.659,1.6587,1.6588,1573999992.0
2007-07-23 04:10:00,1.6588,1.6589,1.6587,1.6588,2000000019.0
2007-07-23 04:15:00,1.65836,1.6591,1.65817,1.659,1201100005.0
2007-07-23 04:20:00,1.659,1.659,1.6589,1.659,713200004.0
2007-07-23 04:25:00,1.659,1.6591,1.6589,1.659,567700001.0
2007-07-23 04:30:00,1.659,1.6593,1.65864,1.65881,1060900008.0
2007-07-23 04:35:00,1.6592,1.6593,1.6591,1.6591,1101400008.0
2007-07-23 04:40:00,1.6592,1.6592,1.65851,1.65865,504100000.0
2007-07-23 04:45:00,1.65868,1.6592,1.65835,1.6592,893599994.0
2007-07-23 04:50:00,1.6592,1.6592,1.65867,1.6592,1531299995.0
2007-07-23 04:55:00,1.6592,1.6593,1.6586,1.65898,1406899998.0
2007-07-23 05:00:00,1.6592,1.6594,1.6592,1.6593,2176100003.0
2007-07-23 05:05:00,1.6592,1.6593,1.6592,1.6593,2054999995.0
2007-07-23 05:10:00,1.6593,1.6594,1.6591,1.6594,2451600004.0
2007-07-23 05:15:00,1.65926,1.6598,1.65907,1.6595,1600400002.0
2007-07-23 05:20:00,1.6596,1.6597,1.6594,1.6594,1654599976.0
2007-07-23 05:25:00,1.6594,1.6595,1.65925,1.6594,971800006.0
2007-07-23 05:30:00,1.6594,1.6595,1.6592,1.6593,1165399987.0
2007-07-23 05:35:00,1.65939,1.65939,1.65881,1.6592,884100003.0
2007-07-23 05:40:00,1.6592,1.6596,1.6591,1.6592,1105500009.0
2007-07-23 05:45:00,1.6592,1.6593,1.65889,1.6592,976900008.0
2007-07-23 05:50:00,1.6592,1.6592,1.659,1.6592,1093100011.0
2007-07-23 05:55:00,1.6592,1.6592,1.6591,1.6592,646600007.0
2007-07-23 06:00:00,1.65915,1.6593,1.65846,1.6592,2994599986.0
2007-07-23 06:05:00,1.6592,1.6593,1.6592,1.6593,242300000.0
2007-07-23 06:10:00,1.6593,1.6593,1.65856,1.65896,3121099993.0
2007-07-23 06:15:00,1.6593,1.6593,1.659,1.6593,921800015.0
2007-07-23 06:20:00,1.65907,1.6593,1.65849,1.65915,1014899997.0
2007-07-23 06:25:00,1.6592,1.6593,1.6591,1.6593,2166599994.0
2007-07-23 06:30:00,1.6593,1.6593,1.6591,1.6593,973300009.0
2007-07-23 06:35:00,1.65908,1.6593,1.65855,1.659,3991499993.0
2007-07-23 06:40:00,1.659,1.659,1.6589,1.659,2112900002.0
2007-07-23 06:45:00,1.659,1.6592,1.6589,1.6591,2536800012.0
2007-07-23 06:50:00,1.6591,1.65925,1.6589,1.659,4319900029.0
2007-07-23 06:55:00,1.659,1.65915,1.659,1.6591,2102200004.0
2007-07-23 07:00:00,1.6591,1.6593,1.65844,1.6591,3245699971.0
2007-07-23 07:05:00,1.6591,1.6592,1.6589,1.6591,1238000002.0
2007-07-23 07:10:00,1.6591,1.6591,1.65868,1.659,1251800024.0
2007-07-23 07:15:00,1.659,1.659,1.6587,1.6587,2499500015.0
2007-07-23 07:20:00,1.6587,1.6591,1.6587,1.65905,3018099991.0
2007-07-23 07:25:00,1.65905,1.65915,1.6588,1.6589,3806700004.0
2007-07-23 07:30:00,1.659,1.65915,1.6589,1.659,3512999974.0
2007-07-23 07:35:00,1.659,1.65925,1.6589,1.6591,2493799986.0
2007-07-23 07:40:00,1.6591,1.6593,1.659,1.6593,1869299991.0
2007-07-23 07:45:00,1.65925,1.6596,1.6591,1.6596,1689199989.0
2007-07-23 07:50:00,1.6596,1.6596,1.659,1.6594,3208899981.0
2007-07-23 07:55:00,1.6594,1.65945,1.659,1.6592,2190800011.0
2007-07-23 08:00:00,1.6593,1.6594,1.65895,1.65895,1517699993.0
2007-07-23 08:05:00,1.659,1.6591,1.6587,1.6591,1566000006.0
2007-07-23 08:10:00,1.6591,1.65965,1.6591,1.65945,1627399995.0
2007-07-23 08:15:00,1.65945,1.6604,1.65945,1.6598,1835200001.0
2007-07-23 08:20:00,1.66,1.6603,1.6598,1.6603,1590000010.0
2007-07-23 08:25:00,1.6603,1.6603,1.6598,1.66005,1914300000.0
2007-07-23 08:30:00,1.66005,1.6605,1.6597,1.66005,5709799972.0
2007-07-23 08:35:00,1.66005,1.6604,1.66,1.66,3663899966.0
2007-07-23 08:40:00,1.6601,1.6602,1.6596,1.6597,6203900000.0
2007-07-23 08:45:00,1.6597,1.6602,1.6597,1.6599,7300099985.0
2007-07-23 08:50:00,1.6599,1.66,1.6596,1.65985,7090300028.0
2007-07-23 08:55:00,1.6599,1.66,1.6597,1.6598,5619399995.0
2007-07-23 09:00:00,1.6598,1.66,1.6597,1.6599,6320500082.0
2007-07-23 09:05:00,1.6598,1.6599,1.6596,1.65985,3432499991.0
2007-07-23 09:10:00,1.6599,1.66,1.6595,1.6596,5130100082.0
2007-07-23 09:15:00,1.6597,1.6598,1.6591,1.6593,7373200045.0
2007-07-23 09:20:00,1.6592,1.6596,1.6592,1.6595,3961399955.0
2007-07-23 09:25:00,1.6595,1.6596,1.65895,1.659,5726999976.0
2007-07-23 09:30:00,1.659,1.6592,1.6589,1.65895,2656800031.0
2007-07-23 09:35:00,1.65895,1.6594,1.65895,1.6593,3109499980.0
2007-07-23 09:40:00,1.6593,1.6597,1.65925,1.6595,7458600021.0
2007-07-23 09:45:00,1.6595,1.6595,1.6592,1.6594,3718599997.0
2007-07-23 09:50:00,1.6594,1.6595,1.6592,1.6594,1224199996.0
2007-07-23 09:55:00,1.6594,1.6596,1.6592,1.6596,2458899996.0
2007-07-23 10:00:00,1.6596,1.6599,1.65925,1.65925,6362500005.0
2007-07-23 10:05:00,1.65925,1.6595,1.65915,1.6595,3618999994.0
2007-07-23 10:10:00,1.6595,1.6595,1.65915,1.6593,2428099994.0
2007-07-23 10:15:00,1.6593,1.6597,1.65925,1.6597,1173800000.0
2007-07-23 10:20:00,1.65965,1.6601,1.65965,1.6601,1907700000.0
2007-07-23 10:25:00,1.6601,1.6602,1.65995,1.66005,3688399984.0
2007-07-23 10:30:00,1.66005,1.6605,1.66005,1.6605,3327699996.0
2007-07-23 10:35:00,1.6605,1.6607,1.66035,1.6605,4943599986.0
2007-07-23 10:40:00,1.6605,1.6608,1.66025,1.6606,6793199981.0
2007-07-23 10:45:00,1.66045,1.6606,1.66025,1.66045,6820899975.0
2007-07-23 10:50:00,1.6606,1.6611,1.6604,1.6605,6171500012.0
2007-07-23 10:55:00,1.6605,1.6608,1.66045,1.6607,3934100003.0
2007-07-23 11:00:00,1.6607,1.6613,1.6606,1.661,4365199997.0
2007-07-23 11:05:00,1.661,1.6612,1.66085,1.661,901199999.0
2007-07-23 11:10:00,1.66095,1.6612,1.66095,1.6612,1406500002.0
2007-07-23 11:15:00,1.6612,1.6621,1.6611,1.6617,5658799989.0
2007-07-23 11:20:00,1.6618,1.6619,1.66155,1.6618,3253899999.0
2007-07-23 11:25:00,1.6618,1.6627,1.66155,1.6625,5718799957.0
2007-07-23 11:30:00,1.6622,1.6629,1.662,1.6622,6523399972.0
2007-07-23 11:35:00,1.6622,1.663,1.662,1.6626,5498299957.0
2007-07-23 11:40:00,1.6626,1.6627,1.66205,1.6623,5695699990.0
2007-07-23 11:45:00,1.6623,1.6627,1.6622,1.6625,3231299987.0
2007-07-23 11:50:00,1.66255,1.663,1.662,1.6621,5041100036.0
2007-07-23 11:55:00,1.6621,1.663,1.662,1.66295,3309099973.0
2007-07-23 12:00:00,1.66295,1.6633,1.66255,1.66265,4617199969.0
2007-07-23 12:05:00,1.6627,1.6627,1.6623,1.6626,1649199981.0
2007-07-23 12:10:00,1.66255,1.6632,1.66255,1.663,1766900016.0
2007-07-23 12:15:00,1.663,1.6633,1.6629,1.66305,2653499985.0
2007-07-23 12:20:00,1.66305,1.6631,1.6624,1.6625,4791300008.0
2007-07-23 12:25:00,1.6625,1.6627,1.6624,1.6625,1893000019.0
2007-07-23 12:30:00,1.6625,1.6627,1.6623,1.6627,3865699985.0
2007-07-23 12:35:00,1.6627,1.6627,1.6624,1.6624,2430000008.0
2007-07-23 12:40:00,1.6624,1.66255,1.66235,1.6625,1560499992.0
2007-07-23 12:45:00,1.6624,1.6625,1.66225,1.6623,1346500007.0
2007-07-23 12:50:00,1.6623,1.66255,1.66215,1.6622,2346099977.0
2007-07-23 12:55:00,1.6622,1.6623,1.6622,1.66225,1066399988.0
2007-07-23 13:00:00,1.66225,1.66235,1.6621,1.6622,2384299999.0
2007-07-23 13:05:00,1.6622,1.6631,1.6622,1.663,3988600037.0
2007-07-23 13:10:00,1.663,1.6631,1.66285,1.663,2928399986.0
2007-07-23 13:15:00,1.663,1.6631,1.66285,1.6629,2872899969.0
2007-07-23 13:20:00,1.6629,1.6631,1.6629,1.663,2172100008.0
2007-07-23 13:25:00,1.663,1.6631,1.66213,1.66226,2765699968.0
2007-07-23 13:30:00,1.663,1.6633,1.6628,1.663,5655199963.0
2007-07-23 13:35:00,1.663,1.6632,1.6628,1.66285,1696399990.0
2007-07-23 13:40:00,1.6629,1.6632,1.66275,1.6632,3552199994.0
2007-07-23 13:45:00,1.6632,1.6632,1.6627,1.6627,5070599979.0
2007-07-23 13:50:00,1.6629,1.66315,1.6628,1.663,2139600008.0
2007-07-23 13:55:00,1.66305,1.6635,1.66305,1.6633,2954099976.0
2007-07-23 14:00:00,1.6633,1.6638,1.6633,1.6636,3295599984.0
2007-07-23 14:05:00,1.6636,1.6636,1.66325,1.66325,1497150013.0
2007-07-23 14:10:00,1.66325,1.6635,1.66325,1.6633,4831299976.0
2007-07-23 14:15:00,1.6633,1.6636,1.66325,1.6635,4437099989.0
2007-07-23 14:20:00,1.6635,1.6639,1.66325,1.66375,8989799973.0
2007-07-23 14:25:00,1.66375,1.6646,1.66375,1.6646,4820400001.0
2007-07-23 14:30:00,1.6646,1.6649,1.66435,1.6645,5900700003.0
2007-07-23 14:35:00,1.6644,1.6645,1.66415,1.6643,2451400004.0
2007-07-23 14:40:00,1.6642,1.6646,1.6642,1.6646,5328899951.0
2007-07-23 14:45:00,1.6645,1.6647,1.6644,1.6646,8208900017.0
2007-07-23 14:50:00,1.66455,1.6646,1.66435,1.66435,2661699991.0
2007-07-23 14:55:00,1.6644,1.6647,1.6643,1.6646,6933200005.0
2007-07-23 15:00:00,1.6646,1.6648,1.6642,1.6643,4969899933.0
2007-07-23 15:05:00,1.6643,1.6644,1.66405,1.6643,3212199988.0
2007-07-23 15:10:00,1.6643,1.6645,1.66415,1.6644,5722499968.0
2007-07-23 15:15:00,1.6644,1.6649,1.66435,1.66485,3645900012.0
2007-07-23 15:20:00,1.6649,1.6651,1.6646,1.6648,5093799973.0
2007-07-23 15:25:00,1.6648,1.665,1.66475,1.665,4816299993.0
2007-07-23 15:30:00,1.665,1.66545,1.665,1.6652,4582700007.0
2007-07-23 15:35:00,1.6652,1.6653,1.66475,1.66485,4075700001.0
2007-07-23 15:40:00,1.6648,1.6652,1.6648,1.665,1792699982.0
2007-07-23 15:45:00,1.665,1.6654,1.6649,1.6653,5116399965.0
2007-07-23 15:50:00,1.6653,1.66545,1.66505,1.6654,3928899971.0
2007-07-23 15:55:00,1.6654,1.6655,1.665,1.6652,4919799975.0
2007-07-23 16:00:00,1.6652,1.66525,1.6647,1.6649,7070699971.0
2007-07-23 16:05:00,1.665,1.665,1.66455,1.6646,3069899989.0
2007-07-23 16:10:00,1.6646,1.6648,1.6644,1.6645,3663499983.0
2007-07-23 16:15:00,1.6645,1.6648,1.6644,1.66445,4363600012.0
2007-07-23 16:20:00,1.66445,1.6646,1.66445,1.6645,1177000001.0
2007-07-23 16:25:00,1.6645,1.6646,1.6644,1.6645,2156799998.0
2007-07-23 16:30:00,1.6645,1.6646,1.6644,1.6646,2518399965.0
2007-07-23 16:35:00,1.6646,1.6648,1.66445,1.6646,2270399999.0
2007-07-23 16:40:00,1.6646,1.6646,1.6644,1.66455,3053100007.0
2007-07-23 16:45:00,1.6646,1.6647,1.66445,1.6647,3289199999.0
2007-07-23 16:50:00,1.6647,1.6651,1.6647,1.66505,4822799993.0
2007-07-23 16:55:00,1.6651,1.66655,1.66505,1.6663,7735700012.0
2007-07-23 17:00:00,1.6663,1.6664,1.66605,1.66615,2636100002.0
2007-07-23 17:05:00,1.6662,1.6665,1.66605,1.6664,3251200000.0
2007-07-23 17:10:00,1.6663,1.6664,1.6661,1.6663,3284800013.0
2007-07-23 17:15:00,1.6663,1.6663,1.66605,1.66615,2175500003.0
2007-07-23 17:20:00,1.6662,1.6664,1.66615,1.6663,4237400048.0
2007-07-23 17:25:00,1.6663,1.66635,1.666,1.66605,4309199976.0
2007-07-23 17:30:00,1.66605,1.6664,1.66605,1.6662,5392500008.0
2007-07-23 17:35:00,1.6662,1.6663,1.6661,1.6661,1753100002.0
2007-07-23 17:40:00,1.6661,1.6663,1.6661,1.6662,1451300015.0
2007-07-23 17:45:00,1.6661,1.6662,1.6656,1.6656,4266900063.0
2007-07-23 17:50:00,1.6656,1.6657,1.6655,1.6657,3191799971.0
2007-07-23 17:55:00,1.66555,1.6657,1.66545,1.6655,3512100026.0
2007-07-23 18:00:00,1.6655,1.6655,1.66525,1.6653,388800001.0
2007-07-23 18:05:00,1.6653,1.66555,1.6653,1.66545,2022500003.0
2007-07-23 18:10:00,1.6654,1.6657,1.66535,1.66545,4101599972.0
2007-07-23 18:15:00,1.66545,1.6657,1.6653,1.6655,7779399979.0
2007-07-23 18:20:00,1.6656,1.6658,1.6655,1.6657,4259299982.0
2007-07-23 18:25:00,1.6657,1.6659,1.6657,1.6657,5573799998.0
2007-07-23 18:30:00,1.6657,1.6658,1.66535,1.66565,3041399995.0
2007-07-23 18:35:00,1.6657,1.6658,1.66565,1.66565,1941999992.0
2007-07-23 18:40:00,1.6657,1.6657,1.6657,1.6657,948299988.0
2007-07-23 18:45:00,1.6657,1.6658,1.66555,1.6657,2636600014.0
2007-07-23 18:50:00,1.6657,1.66585,1.66565,1.6657,1804700002.0
2007-07-23 18:55:00,1.6657,1.6659,1.66565,1.6659,3937499991.0
2007-07-23 19:00:00,1.6659,1.66595,1.6658,1.6659,2138399998.0
2007-07-23 19:05:00,1.6659,1.66595,1.6657,1.6659,3980399940.0
2007-07-23 19:10:00,1.6658,1.666,1.66565,1.666,7403899973.0
2007-07-23 19:15:00,1.6661,1.6664,1.6661,1.66625,4487299997.0
2007-07-23 19:20:00,1.66625,1.6665,1.6662,1.6664,1952499991.0
2007-07-23 19:25:00,1.66635,1.6664,1.6659,1.666,4675899997.0
2007-07-23 19:30:00,1.666,1.6661,1.66557,1.666,3240299932.0
2007-07-23 19:35:00,1.6661,1.6662,1.666,1.66615,5072599993.0
2007-07-23 19:40:00,1.66615,1.6664,1.66615,1.6663,1164899996.0
2007-07-23 19:45:00,1.6663,1.6663,1.66615,1.66625,1263900015.0
2007-07-23 19:50:00,1.6663,1.6663,1.66589,1.66605,273800005.0
2007-07-23 19:55:00,1.66625,1.6663,1.6662,1.6662,75400000.0
2007-07-23 20:00:00,1.6662,1.66625,1.66522,1.6658,3148499989.0
2007-07-23 20:05:00,1.666,1.6661,1.6656,1.66565,2712600007.0
2007-07-23 20:10:00,1.6657,1.6658,1.6656,1.66565,1476500016.0
2007-07-23 20:15:00,1.6657,1.6659,1.66565,1.6658,1676799993.0
2007-07-23 20:20:00,1.6658,1.6659,1.6658,1.6658,283200000.0
2007-07-23 20:25:00,1.66585,1.6661,1.66565,1.666,3109399991.0
2007-07-23 20:30:00,1.666,1.6662,1.66585,1.666,3575299975.0
2007-07-23 20:35:00,1.666,1.6662,1.66595,1.666,2433499998.0
2007-07-23 20:40:00,1.666,1.666,1.66585,1.666,4510799994.0
2007-07-23 20:45:00,1.666,1.6665,1.6659,1.6665,4421400015.0
2007-07-23 20:50:00,1.6665,1.6665,1.66625,1.6663,1490099993.0
2007-07-23 20:55:00,1.6663,1.6665,1.66625,1.6663,2904300004.0
2007-07-23 21:00:00,1.6663,1.6663,1.66605,1.66615,1797999987.0
2007-07-23 21:05:00,1.6662,1.6664,1.66615,1.66625,4883000138.0
2007-07-23 21:10:00,1.66625,1.6665,1.66571,1.6658,1107999992.0
2007-07-23 21:15:00,1.66587,1.6663,1.66568,1.6663,888500009.0
2007-07-23 21:20:00,1.6663,1.6663,1.6662,1.6663,1196400000.0
2007-07-23 21:25:00,1.6663,1.6664,1.6663,1.6663,827100006.0
2007-07-23 21:30:00,1.6663,1.6663,1.6662,1.6662,425600002.0
2007-07-23 21:35:00,1.6662,1.6662,1.66605,1.66605,377099998.0
2007-07-23 21:40:00,1.6661,1.6662,1.6657,1.6659,3016479611.0
2007-07-23 21:45:00,1.6659,1.6659,1.66555,1.6656,1424799999.0
2007-07-23 21:50:00,1.6656,1.6657,1.66555,1.6656,892900001.0
2007-07-23 21:55:00,1.6656,1.6659,1.66555,1.6657,1334000001.0
2007-07-23 22:00:00,1.6657,1.6658,1.6655,1.6656,1946499976.0
2007-07-23 22:05:00,1.6656,1.6656,1.6655,1.6655,1130000007.0
2007-07-23 22:10:00,1.6655,1.6658,1.6655,1.66565,753200000.0
2007-07-23 22:15:00,1.66565,1.6657,1.66555,1.66565,2099000000.0
2007-07-23 22:20:00,1.66565,1.66565,1.66443,1.6653,1901100003.0
2007-07-23 22:25:00,1.6653,1.6656,1.6642,1.6654,4246199995.0
2007-07-23 22:30:00,1.6654,1.6654,1.665,1.6652,3251200042.0
2007-07-23 22:35:00,1.66515,1.6655,1.66505,1.6654,2932300027.0
2007-07-23 22:40:00,1.6654,1.6654,1.6651,1.6652,3765899980.0
2007-07-23 22:45:00,1.6652,1.6654,1.665,1.6653,1973699999.0
2007-07-23 22:50:00,1.6653,1.6653,1.66505,1.6652,1504399998.0
2007-07-23 22:55:00,1.6652,1.6653,1.6651,1.6651,2063999988.0
2007-07-23 23:00:00,1.6651,1.6652,1.6645,1.6652,1347199994.0
2007-07-23 23:05:00,1.6652,1.6654,1.6651,1.6652,2517499984.0
2007-07-23 23:10:00,1.6652,1.6653,1.6651,1.6652,766299994.0
2007-07-23 23:15:00,1.6652,1.6654,1.6651,1.6654,933499997.0
2007-07-23 23:20:00,1.6654,1.6654,1.6653,1.6653,547300000.0
2007-07-23 23:25:00,1.6653,1.6654,1.665,1.66515,2117299989.0
2007-07-23 23:30:00,1.6652,1.6655,1.6652,1.6654,1000999995.0
2007-07-23 23:35:00,1.6654,1.6656,1.6653,1.6655,2153699992.0
2007-07-23 23:40:00,1.6655,1.6658,1.6653,1.6654,1260999995.0
2007-07-23 23:45:00,1.6654,1.6655,1.66482,1.6654,1330499997.0
2007-07-23 23:50:00,1.6653,1.6654,1.6647,1.665,2330200001.0
2007-07-23 23:55:00,1.66444,1.6651,1.66444,1.6651,1280099996.0
2007-07-24 00:00:00,1.66505,1.6651,1.66432,1.66485,658899986.0
2007-07-24 00:05:00,1.665,1.66525,1.6649,1.6652,2939099983.0
2007-07-24 00:10:00,1.6652,1.6652,1.66474,1.6652,378399998.0
2007-07-24 00:15:00,1.66495,1.6652,1.66447,1.66488,966499991.0
2007-07-24 00:20:00,1.66475,1.6652,1.66471,1.6652,663899999.0
2007-07-24 00:25:00,1.6651,1.6652,1.66458,1.665,1077100004.0
2007-07-24 00:30:00,1.6652,1.6653,1.66441,1.6652,956300004.0
2007-07-24 00:35:00,1.66464,1.6652,1.66452,1.6652,663500006.0
2007-07-24 00:40:00,1.6652,1.6652,1.665,1.665,994900007.0
2007-07-24 00:45:00,1.665,1.6654,1.665,1.6651,1868600003.0
2007-07-24 00:50:00,1.6651,1.6652,1.66457,1.6651,961700010.0
2007-07-24 00:55:00,1.6652,1.6652,1.6648,1.66495,1774599995.0
2007-07-24 01:00:00,1.66495,1.665,1.6645,1.66485,3543099989.0
2007-07-24 01:05:00,1.6648,1.66485,1.66422,1.6648,1337699978.0
2007-07-24 01:10:00,1.66475,1.6648,1.6645,1.6646,2124700017.0
2007-07-24 01:15:00,1.6646,1.6648,1.66394,1.66465,3385199984.0
2007-07-24 01:20:00,1.66465,1.665,1.6646,1.6648,1732799998.0
2007-07-24 01:25:00,1.6648,1.665,1.66399,1.6647,2867700032.0
2007-07-24 01:30:00,1.66475,1.66475,1.6644,1.6646,1383600002.0
2007-07-24 01:35:00,1.6646,1.6647,1.66445,1.6646,2303799980.0
2007-07-24 01:40:00,1.66455,1.6646,1.66445,1.6646,1752699996.0
2007-07-24 01:45:00,1.6646,1.6646,1.6644,1.6645,1979999985.0
2007-07-24 01:50:00,1.6645,1.6645,1.6642,1.6642,3129200017.0
2007-07-24 01:55:00,1.6642,1.6643,1.6641,1.6642,1926599989.0
2007-07-24 02:00:00,1.6642,1.6643,1.66386,1.6643,2016800006.0
2007-07-24 02:05:00,1.66435,1.6646,1.6642,1.6645,2040000024.0
2007-07-24 02:10:00,1.6645,1.6646,1.6641,1.6642,3848899986.0
2007-07-24 02:15:00,1.6642,1.6645,1.664,1.66415,2453400007.0
2007-07-24 02:20:00,1.6642,1.6644,1.66415,1.6642,3268900010.0
2007-07-24 02:25:00,1.6642,1.6643,1.66415,1.6642,3298600004.0
2007-07-24 02:30:00,1.6642,1.6643,1.6638,1.6641,7087500069.0
2007-07-24 02:35:00,1.6641,1.66415,1.66395,1.6641,2857000024.0
2007-07-24 02:40:00,1.6641,1.6642,1.66365,1.6638,3609200011.0
2007-07-24 02:45:00,1.6638,1.6642,1.66345,1.6636,5991199970.0
2007-07-24 02:50:00,1.6636,1.6637,1.6635,1.6637,5386999985.0
2007-07-24 02:55:00,1.6637,1.6642,1.66365,1.66395,6191100021.0
2007-07-24 03:00:00,1.66395,1.664,1.6636,1.6636,859200003.0
2007-07-24 03:05:00,1.6636,1.6638,1.66355,1.6637,3986600017.0
2007-07-24 03:10:00,1.6638,1.66385,1.66325,1.66335,3936499975.0
2007-07-24 03:15:00,1.6635,1.6638,1.6634,1.6635,1512300005.0
2007-07-24 03:20:00,1.6635,1.6636,1.6633,1.6635,1711499987.0
2007-07-24 03:25:00,1.66313,1.6635,1.66255,1.6635,2459799993.0
2007-07-24 03:30:00,1.6635,1.66385,1.66345,1.6638,2884499962.0
2007-07-24 03:35:00,1.66385,1.6641,1.66375,1.66405,1581799992.0
2007-07-24 03:40:00,1.6641,1.6642,1.66405,1.6642,1280499992.0
2007-07-24 03:45:00,1.6642,1.66425,1.664,1.66405,1084799990.0
2007-07-24 03:50:00,1.6641,1.6641,1.66395,1.664,1081099995.0
2007-07-24 03:55:00,1.664,1.6643,1.66385,1.6643,1056199994.0
2007-07-24 04:00:00,1.6642,1.6647,1.6641,1.66455,1837899996.0
2007-07-24 04:05:00,1.6646,1.6648,1.66445,1.66475,5044099999.0
2007-07-24 04:10:00,1.66475,1.6653,1.6646,1.6653,2472499999.0
2007-07-24 04:15:00,1.6652,1.6653,1.6647,1.6648,5085700000.0
2007-07-24 04:20:00,1.6648,1.6649,1.66438,1.6648,1193200003.0
2007-07-24 04:25:00,1.6648,1.665,1.66475,1.6649,2807200019.0
2007-07-24 04:30:00,1.6649,1.665,1.6646,1.6648,2840400006.0
2007-07-24 04:35:00,1.6648,1.665,1.66475,1.6649,2894199996.0
2007-07-24 04:40:00,1.6649,1.665,1.66475,1.6648,3369399983.0
2007-07-24 04:45:00,1.6648,1.665,1.6648,1.665,972800004.0
2007-07-24 04:50:00,1.665,1.6651,1.6647,1.6648,2283700006.0
2007-07-24 04:55:00,1.6648,1.6656,1.6647,1.6654,3682299987.0
2007-07-24 05:00:00,1.6656,1.6656,1.66495,1.665,4213800009.0
2007-07-24 05:05:00,1.665,1.6651,1.6647,1.66475,2921900036.0
2007-07-24 05:10:00,1.66475,1.6652,1.6647,1.665,4545900030.0
2007-07-24 05:15:00,1.66495,1.665,1.6643,1.6645,7410800058.0
2007-07-24 05:20:00,1.6645,1.66465,1.66445,1.6645,3292200004.0
2007-07-24 05:25:00,1.6646,1.6647,1.66445,1.6646,2349400005.0
2007-07-24 05:30:00,1.6646,1.6647,1.6646,1.6646,2457700010.0
2007-07-24 05:35:00,1.6646,1.6647,1.66445,1.66465,3558000017.0
2007-07-24 05:40:00,1.66465,1.6649,1.6646,1.6647,4189400022.0
2007-07-24 05:45:00,1.6647,1.6649,1.6645,1.6649,2602000026.0
2007-07-24 05:50:00,1.665,1.6651,1.6648,1.66485,3147799978.0
2007-07-24 05:55:00,1.66485,1.66505,1.66485,1.665,1855800046.0
2007-07-24 06:00:00,1.665,1.6653,1.6649,1.665,2252700021.0
2007-07-24 06:05:00,1.665,1.665,1.6648,1.66485,3051300042.0
2007-07-24 06:10:00,1.6649,1.6652,1.6649,1.6651,1664300012.0
2007-07-24 06:15:00,1.6651,1.6652,1.66485,1.6649,1564600002.0
2007-07-24 06:20:00,1.66485,1.6651,1.66485,1.665,1236899989.0
2007-07-24 06:25:00,1.665,1.6651,1.66495,1.66505,933199995.0
2007-07-24 06:30:00,1.66505,1.66515,1.665,1.6651,237300001.0
2007-07-24 06:35:00,1.6651,1.6651,1.6648,1.6649,1220800005.0
2007-07-24 06:40:00,1.6649,1.665,1.66485,1.665,418899996.0
2007-07-24 06:45:00,1.665,1.66515,1.6647,1.6648,2184200009.0
2007-07-24 06:50:00,1.6648,1.6649,1.66465,1.66465,914400002.0
2007-07-24 06:55:00,1.6647,1.665,1.66436,1.665,1336499986.0
2007-07-24 07:00:00,1.665,1.6654,1.66495,1.6652,995299994.0
2007-07-24 07:05:00,1.6652,1.6652,1.665,1.665,1809699982.0
2007-07-24 07:10:00,1.665,1.6651,1.665,1.6651,1152900003.0
2007-07-24 07:15:00,1.6651,1.6651,1.6646,1.6648,4373899998.0
2007-07-24 07:20:00,1.6648,1.6648,1.66455,1.66475,2222200013.0
2007-07-24 07:25:00,1.6648,1.6649,1.66465,1.6648,1552699990.0
2007-07-24 07:30:00,1.6648,1.6651,1.6647,1.6651,1758800000.0
2007-07-24 07:35:00,1.6651,1.6657,1.6648,1.6656,3953299993.0
2007-07-24 07:40:00,1.6656,1.6656,1.6652,1.6652,3565799967.0
2007-07-24 07:45:00,1.6652,1.6656,1.6652,1.6655,2104499978.0
2007-07-24 07:50:00,1.6655,1.6656,1.66495,1.66495,2460399987.0
2007-07-24 07:55:00,1.665,1.665,1.6645,1.6647,5897100002.0
2007-07-24 08:00:00,1.6647,1.665,1.66465,1.665,2711299991.0
2007-07-24 08:05:00,1.665,1.665,1.66475,1.6648,1595400022.0
2007-07-24 08:10:00,1.6648,1.665,1.6647,1.6648,1759599988.0
2007-07-24 08:15:00,1.6648,1.6649,1.66455,1.6648,3541100043.0
2007-07-24 08:20:00,1.66465,1.6648,1.6642,1.66435,1414000007.0
2007-07-24 08:25:00,1.6644,1.6644,1.66425,1.66435,408300000.0
2007-07-24 08:30:00,1.6644,1.6645,1.66405,1.6642,1424300002.0
2007-07-24 08:35:00,1.6642,1.6643,1.664,1.6642,2665800018.0
2007-07-24 08:40:00,1.6643,1.6643,1.66405,1.6643,2462200002.0
2007-07-24 08:45:00,1.6642,1.6645,1.664,1.66405,7343200076.0
2007-07-24 08:50:00,1.6641,1.6642,1.6638,1.664,4453700005.0
2007-07-24 08:55:00,1.664,1.66425,1.66355,1.6641,6266300072.0
2007-07-24 09:00:00,1.6641,1.6646,1.6641,1.6641,3295000025.0
2007-07-24 09:05:00,1.6641,1.6649,1.6641,1.6649,3756500032.0
2007-07-24 09:10:00,1.66475,1.6652,1.6646,1.6652,6680500006.0
2007-07-24 09:15:00,1.6652,1.6653,1.66445,1.6648,5666100027.0
2007-07-24 09:20:00,1.6648,1.6651,1.6647,1.6648,5179200014.0
2007-07-24 09:25:00,1.6647,1.665,1.6645,1.6646,5306999973.0
2007-07-24 09:30:00,1.6646,1.6649,1.66455,1.6649,3368799985.0
2007-07-24 09:35:00,1.6649,1.665,1.66455,1.6647,1448299991.0
2007-07-24 09:40:00,1.6647,1.665,1.66465,1.6648,3742700004.0
2007-07-24 09:45:00,1.6648,1.6651,1.66475,1.665,4869900000.0
2007-07-24 09:50:00,1.665,1.6652,1.6647,1.665,2591299992.0
2007-07-24 09:55:00,1.665,1.6651,1.6648,1.6651,3232699985.0
2007-07-24 10:00:00,1.6651,1.6658,1.6651,1.6654,6099399964.0
2007-07-24 10:05:00,1.6654,1.6658,1.66515,1.6654,6863600059.0
2007-07-24 10:10:00,1.6654,1.6654,1.6651,1.6652,4776299991.0
2007-07-24 10:15:00,1.6652,1.6654,1.66505,1.66535,3701299983.0
2007-07-24 10:20:00,1.6654,1.6655,1.6652,1.6655,3495400039.0
2007-07-24 10:25:00,1.6655,1.6657,1.66545,1.6656,3658199977.0
2007-07-24 10:30:00,1.6656,1.6657,1.66545,1.6655,4459999978.0
2007-07-24 10:35:00,1.6655,1.6659,1.6653,1.6657,6051299968.0
2007-07-24 10:40:00,1.6657,1.6659,1.6656,1.6658,3359899952.0
2007-07-24 10:45:00,1.6658,1.666,1.66565,1.6657,2132499988.0
2007-07-24 10:50:00,1.6657,1.6661,1.66565,1.6658,2396699996.0
2007-07-24 10:55:00,1.6658,1.666,1.6656,1.6656,2987099992.0
2007-07-24 11:00:00,1.6656,1.6659,1.6656,1.66565,1168899989.0
2007-07-24 11:05:00,1.6657,1.6658,1.6656,1.6657,860700003.0
2007-07-24 11:10:00,1.6657,1.66575,1.66555,1.6656,1449299985.0
2007-07-24 11:15:00,1.6656,1.6656,1.66525,1.6655,2250299972.0
2007-07-24 11:20:00,1.66545,1.6655,1.6653,1.6654,1362099996.0
2007-07-24 11:25:00,1.6653,1.6654,1.6647,1.6651,4445500016.0
2007-07-24 11:30:00,1.6651,1.6652,1.6648,1.6649,3533799989.0
2007-07-24 11:35:00,1.6649,1.6652,1.6649,1.665,2209200016.0
2007-07-24 11:40:00,1.665,1.6651,1.6649,1.6649,1999299981.0
2007-07-24 11:45:00,1.6649,1.665,1.6647,1.6648,3248500006.0
2007-07-24 11:50:00,1.6648,1.665,1.6647,1.6649,2798600015.0
2007-07-24 11:55:00,1.6649,1.6649,1.66445,1.66445,3352600012.0
2007-07-24 12:00:00,1.6646,1.6649,1.6645,1.6648,3903300006.0
2007-07-24 12:05:00,1.6648,1.6649,1.6647,1.6648,2251999988.0
2007-07-24 12:10:00,1.6648,1.6648,1.66465,1.6648,2292099991.0
2007-07-24 12:15:00,1.6648,1.6648,1.6643,1.6643,4373900045.0
2007-07-24 12:20:00,1.6643,1.6645,1.6642,1.6644,3676000017.0
2007-07-24 12:25:00,1.6644,1.6645,1.6642,1.6644,6611800057.0
2007-07-24 12:30:00,1.6644,1.6644,1.6642,1.6643,3277300029.0
2007-07-24 12:35:00,1.6643,1.6647,1.6642,1.6647,3831299986.0
2007-07-24 12:40:00,1.6647,1.6647,1.6644,1.6645,3641999980.0
2007-07-24 12:45:00,1.6645,1.6648,1.6645,1.6648,2657999991.0
2007-07-24 12:50:00,1.6648,1.6649,1.6647,1.6649,1673900006.0
2007-07-24 12:55:00,1.6649,1.6649,1.6642,1.66425,2789699996.0
2007-07-24 13:00:00,1.6643,1.6646,1.6643,1.6643,4234299993.0
2007-07-24 13:05:00,1.6643,1.66455,1.66375,1.6644,3173199972.0
2007-07-24 13:10:00,1.6644,1.6644,1.6637,1.6638,2511999998.0
2007-07-24 13:15:00,1.6638,1.664,1.6636,1.6639,4108300008.0
2007-07-24 13:20:00,1.6639,1.6639,1.6635,1.6636,2570199989.0
2007-07-24 13:25:00,1.6636,1.6639,1.66345,1.6638,4252099986.0
2007-07-24 13:30:00,1.6638,1.664,1.6637,1.66395,4684799959.0
2007-07-24 13:35:00,1.664,1.6643,1.6639,1.6643,5470100008.0
2007-07-24 13:40:00,1.6643,1.6646,1.6642,1.6646,7276199969.0
2007-07-24 13:45:00,1.6646,1.6647,1.6643,1.6646,3667399951.0
2007-07-24 13:50:00,1.6647,1.6647,1.6644,1.6645,3307199973.0
2007-07-24 13:55:00,1.6643,1.6647,1.66405,1.6645,8078500021.0
2007-07-24 14:00:00,1.6645,1.6646,1.663,1.6636,7652499970.0
2007-07-24 14:05:00,1.6636,1.6644,1.6636,1.6643,4632099992.0
2007-07-24 14:10:00,1.66425,1.6649,1.6642,1.6645,7658199949.0
2007-07-24 14:15:00,1.6645,1.6649,1.66445,1.6645,4151599976.0
2007-07-24 14:20:00,1.6645,1.6648,1.66445,1.66455,5389199966.0
2007-07-24 14:25:00,1.66455,1.6648,1.66435,1.6644,4786499995.0
2007-07-24 14:30:00,1.66435,1.66465,1.6638,1.6642,6521699926.0
2007-07-24 14:35:00,1.6642,1.6643,1.6636,1.6639,6668799993.0
2007-07-24 14:40:00,1.6639,1.6641,1.6635,1.6639,6722599979.0
2007-07-24 14:45:00,1.6639,1.6642,1.6639,1.6642,4597900019.0
2007-07-24 14:50:00,1.6642,1.6644,1.66405,1.6642,3224589807.0
2007-07-24 14:55:00,1.6643,1.665,1.6642,1.6646,5386299996.0
2007-07-24 15:00:00,1.6646,1.6646,1.6639,1.6642,3220899995.0
2007-07-24 15:05:00,1.6642,1.6644,1.6638,1.66425,4627389063.0
2007-07-24 15:10:00,1.66425,1.6644,1.66415,1.6643,4675200044.0
2007-07-24 15:15:00,1.6643,1.6643,1.6639,1.664,4627499995.0
2007-07-24 15:20:00,1.664,1.6644,1.664,1.6642,3449299972.0
2007-07-24 15:25:00,1.6642,1.6643,1.6641,1.6643,5624400005.0
2007-07-24 15:30:00,1.6643,1.6645,1.664,1.6641,3986499999.0
2007-07-24 15:35:00,1.6641,1.6646,1.66405,1.6643,8357600028.0
2007-07-24 15:40:00,1.6643,1.66435,1.664,1.6642,3718599962.0
2007-07-24 15:45:00,1.6642,1.6645,1.6642,1.6644,3920200000.0
2007-07-24 15:50:00,1.6644,1.6646,1.6643,1.6644,5005300005.0
2007-07-24 15:55:00,1.6643,1.6646,1.6641,1.6642,5145500000.0
2007-07-24 16:00:00,1.6644,1.6645,1.66415,1.6644,2795199991.0
2007-07-24 16:05:00,1.6645,1.6645,1.6641,1.6642,2025200003.0
2007-07-24 16:10:00,1.6642,1.6644,1.664,1.6643,1817399992.0
2007-07-24 16:15:00,1.6643,1.6645,1.66415,1.6643,2478199989.0
2007-07-24 16:20:00,1.6643,1.6644,1.66425,1.66435,4556000011.0
2007-07-24 16:25:00,1.6644,1.6647,1.6642,1.6643,1979599977.0
2007-07-24 16:30:00,1.6642,1.6644,1.66395,1.664,4739249967.0
2007-07-24 16:35:00,1.664,1.6646,1.66395,1.6646,5791199965.0
2007-07-24 16:40:00,1.66455,1.6652,1.66445,1.6652,3602300032.0
2007-07-24 16:45:00,1.6652,1.6653,1.6651,1.6653,5406899982.0
2007-07-24 16:50:00,1.66525,1.6654,1.66505,1.6653,3146699990.0
2007-07-24 16:55:00,1.66525,1.6654,1.6649,1.6649,1959599993.0
2007-07-24 17:00:00,1.66485,1.6655,1.66485,1.6653,2411299999.0
2007-07-24 17:05:00,1.6653,1.6654,1.6649,1.665,4376300000.0
2007-07-24 17:10:00,1.665,1.6652,1.665,1.665,868999998.0
2007-07-24 17:15:00,1.6648,1.665,1.6647,1.665,4014899949.0
2007-07-24 17:20:00,1.665,1.665,1.6645,1.66455,4713399987.0
2007-07-24 17:25:00,1.66455,1.6648,1.6645,1.6646,2367899993.0
2007-07-24 17:30:00,1.6646,1.6648,1.6645,1.6645,2560799997.0
2007-07-24 17:35:00,1.6645,1.6649,1.6645,1.6649,1340899998.0
2007-07-24 17:40:00,1.66485,1.6651,1.66485,1.665,447800004.0
2007-07-24 17:45:00,1.665,1.6654,1.66485,1.66535,5136499986.0
2007-07-24 17:50:00,1.6654,1.6656,1.6651,1.6656,2276799991.0
2007-07-24 17:55:00,1.6656,1.6658,1.66545,1.6657,3881199993.0
2007-07-24 18:00:00,1.6657,1.6659,1.66565,1.66585,1164100017.0
2007-07-24 18:05:00,1.66575,1.6661,1.66565,1.6657,2872999991.0
2007-07-24 18:10:00,1.6657,1.6657,1.66535,1.66555,1561900000.0
2007-07-24 18:15:00,1.66555,1.6662,1.66515,1.6662,4083100013.0
2007-07-24 18:20:00,1.6662,1.6664,1.6659,1.6663,3833488182.0
2007-07-24 18:25:00,1.6663,1.6669,1.66625,1.6665,3949799993.0
2007-07-24 18:30:00,1.66655,1.6682,1.66655,1.66775,7336400004.0
2007-07-24 18:35:00,1.66775,1.6679,1.66755,1.66755,4143300018.0
2007-07-24 18:40:00,1.6676,1.6676,1.6672,1.6673,3147600001.0
2007-07-24 18:45:00,1.6673,1.6673,1.6666,1.667,4413200010.0
2007-07-24 18:50:00,1.6672,1.6672,1.6669,1.6671,3426300005.0
2007-07-24 18:55:00,1.6671,1.6674,1.6671,1.6674,3709300017.0
2007-07-24 19:00:00,1.6674,1.6674,1.66705,1.6671,4385099990.0
2007-07-24 19:05:00,1.6671,1.6671,1.66675,1.6668,4188199988.0
2007-07-24 19:10:00,1.6668,1.6669,1.6667,1.66675,2491499997.0
2007-07-24 19:15:00,1.6668,1.6668,1.66635,1.66645,1392000001.0
2007-07-24 19:20:00,1.66645,1.6666,1.66635,1.6666,1113999997.0
2007-07-24 19:25:00,1.6666,1.6666,1.6663,1.6666,1247100001.0
2007-07-24 19:30:00,1.66655,1.6666,1.66645,1.6665,686600001.0
2007-07-24 19:35:00,1.6666,1.6668,1.66655,1.6666,1352499999.0
2007-07-24 19:40:00,1.6666,1.6668,1.6665,1.6665,3011499967.0
2007-07-24 19:45:00,1.6665,1.6666,1.66615,1.6662,1050400003.0
2007-07-24 19:50:00,1.6663,1.6663,1.6659,1.6661,1917599994.0
2007-07-24 19:55:00,1.6661,1.6661,1.6656,1.66575,2682400009.0
2007-07-24 20:00:00,1.66575,1.666,1.6656,1.6656,5014900017.0
2007-07-24 20:05:00,1.6656,1.6658,1.6655,1.6655,3177099997.0
2007-07-24 20:10:00,1.66555,1.666,1.6655,1.6658,4672900027.0
2007-07-24 20:15:00,1.6657,1.6657,1.6653,1.6653,3073900010.0
2007-07-24 20:20:00,1.6653,1.6657,1.665,1.6656,3463600000.0
2007-07-24 20:25:00,1.6655,1.6657,1.6652,1.6656,3726699988.0
2007-07-24 20:30:00,1.6656,1.66575,1.66545,1.66545,1756100007.0
2007-07-24 20:35:00,1.6653,1.6656,1.6651,1.6651,4613099983.0
2007-07-24 20:40:00,1.6652,1.6655,1.6648,1.66545,4245200012.0
2007-07-24 20:45:00,1.66545,1.6655,1.66515,1.66545,2605599971.0
2007-07-24 20:50:00,1.6654,1.66555,1.6652,1.6652,3691899955.0
2007-07-24 20:55:00,1.66515,1.66525,1.6649,1.6651,5251999973.0
2007-07-24 21:00:00,1.6651,1.6652,1.6643,1.6647,1712600009.0
2007-07-24 21:05:00,1.6647,1.66495,1.6641,1.6643,3260200004.0
2007-07-24 21:10:00,1.6643,1.6645,1.66425,1.6644,1123900005.0
2007-07-24 21:15:00,1.6643,1.6644,1.6636,1.6637,5660699991.0
2007-07-24 21:20:00,1.6637,1.664,1.6637,1.6638,2469899980.0
2007-07-24 21:25:00,1.6638,1.6639,1.6636,1.6638,899100003.0
2007-07-24 21:30:00,1.6637,1.66375,1.6629,1.6629,3706100008.0
2007-07-24 21:35:00,1.6629,1.663,1.6626,1.6628,1486399998.0
2007-07-24 21:40:00,1.66275,1.6628,1.6617,1.6623,5405299984.0
2007-07-24 21:45:00,1.6623,1.663,1.6621,1.6625,7555200018.0
2007-07-24 21:50:00,1.6626,1.6629,1.6624,1.66245,5771600032.0
2007-07-24 21:55:00,1.6625,1.6625,1.6619,1.66245,6112599990.0
2007-07-24 22:00:00,1.66245,1.6631,1.66245,1.6628,2131399991.0
2007-07-24 22:05:00,1.6628,1.6629,1.66245,1.66275,3579399985.0
2007-07-24 22:10:00,1.6628,1.6629,1.66199,1.66199,1315199997.0
2007-07-24 22:15:00,1.6627,1.6629,1.66265,1.6627,928999994.0
2007-07-24 22:20:00,1.6627,1.663,1.66265,1.6629,2457199995.0
2007-07-24 22:25:00,1.66285,1.6629,1.6626,1.6628,2459899989.0
2007-07-24 22:30:00,1.6628,1.6628,1.6625,1.6625,2782800004.0
2007-07-24 22:35:00,1.6625,1.6627,1.6625,1.6626,1902600012.0
2007-07-24 22:40:00,1.6625,1.6627,1.66245,1.6627,1614400006.0
2007-07-24 22:45:00,1.6627,1.6628,1.6626,1.6627,1495800003.0
2007-07-24 22:50:00,1.6627,1.6628,1.6626,1.6627,1289000001.0
2007-07-24 22:55:00,1.6627,1.6629,1.6626,1.6627,1524599983.0
2007-07-24 23:00:00,1.6627,1.6628,1.6626,1.6628,516299995.0
2007-07-24 23:05:00,1.6627,1.6629,1.6624,1.6627,2079299996.0
2007-07-24 23:10:00,1.6627,1.6627,1.66245,1.6625,835199995.0
2007-07-24 23:15:00,1.6625,1.6627,1.6625,1.6626,525999995.0
2007-07-24 23:20:00,1.6626,1.6627,1.6625,1.6627,508699996.0
2007-07-24 23:25:00,1.6627,1.6627,1.6625,1.6625,962200008.0
2007-07-24 23:30:00,1.6625,1.6626,1.6624,1.6626,1004500000.0
2007-07-24 23:35:00,1.6626,1.6628,1.66187,1.6627,735500002.0
2007-07-24 23:40:00,1.6627,1.6629,1.6626,1.6628,434000000.0
2007-07-24 23:45:00,1.6628,1.6629,1.6626,1.6628,799100001.0
2007-07-24 23:50:00,1.6627,1.6628,1.6627,1.6627,913099994.0
2007-07-24 23:55:00,1.66244,1.6629,1.66195,1.6629,831600000.0
2007-07-25 00:00:00,1.6629,1.6629,1.66205,1.6629,523199999.0
2007-07-25 00:05:00,1.6629,1.663,1.66139,1.66252,695899997.0
2007-07-25 00:10:00,1.663,1.6631,1.66152,1.66273,584400003.0
2007-07-25 00:15:00,1.663,1.663,1.6628,1.663,512300001.0
2007-07-25 00:20:00,1.66235,1.6631,1.66235,1.66295,1918399977.0
2007-07-25 00:25:00,1.663,1.6633,1.663,1.6632,1891900001.0
2007-07-25 00:30:00,1.6633,1.6633,1.663,1.6632,1252700000.0
2007-07-25 00:35:00,1.6632,1.6632,1.6629,1.663,3484400010.0
2007-07-25 00:40:00,1.663,1.6632,1.6627,1.6629,3476899993.0
2007-07-25 00:45:00,1.66263,1.6631,1.66161,1.6629,2710900002.0
2007-07-25 00:50:00,1.663,1.6632,1.66295,1.6632,1915100002.0
2007-07-25 00:55:00,1.6632,1.6632,1.66295,1.6632,2464999999.0
2007-07-25 01:00:00,1.6632,1.6632,1.66295,1.663,3926300015.0
2007-07-25 01:05:00,1.663,1.6631,1.66295,1.663,1954299988.0
2007-07-25 01:10:00,1.6631,1.6631,1.66295,1.663,3181499981.0
2007-07-25 01:15:00,1.663,1.66305,1.66295,1.663,1369699994.0
2007-07-25 01:20:00,1.663,1.6633,1.663,1.6632,696099996.0
2007-07-25 01:25:00,1.6632,1.6633,1.6631,1.6631,1036099984.0
2007-07-25 01:30:00,1.6631,1.6631,1.66295,1.663,1139200008.0
2007-07-25 01:35:00,1.663,1.66305,1.6627,1.6627,2729200002.0
2007-07-25 01:40:00,1.6627,1.6627,1.662,1.6624,2292099991.0
2007-07-25 01:45:00,1.6624,1.6627,1.66235,1.66255,2136599983.0
2007-07-25 01:50:00,1.66235,1.6626,1.6621,1.66255,1471599989.0
2007-07-25 01:55:00,1.66236,1.6626,1.66193,1.6625,1594400016.0
2007-07-25 02:00:00,1.6625,1.6627,1.66187,1.66255,3536599979.0
2007-07-25 02:05:00,1.66255,1.6627,1.66255,1.6626,1742699975.0
2007-07-25 02:10:00,1.6626,1.6627,1.66255,1.6626,2164600006.0
2007-07-25 02:15:00,1.6627,1.6628,1.66255,1.6627,1978600022.0
2007-07-25 02:20:00,1.6627,1.6629,1.66265,1.6627,2475200006.0
2007-07-25 02:25:00,1.6627,1.6628,1.66183,1.66255,1280600003.0
2007-07-25 02:30:00,1.6626,1.6628,1.6626,1.6627,2546400012.0
2007-07-25 02:35:00,1.6627,1.6627,1.66194,1.66195,3236600012.0
2007-07-25 02:40:00,1.66212,1.6626,1.66155,1.6625,1256299999.0
2007-07-25 02:45:00,1.66245,1.66265,1.6624,1.66245,2288600014.0
2007-07-25 02:50:00,1.66245,1.6626,1.6623,1.6624,6275000007.0
2007-07-25 02:55:00,1.6624,1.6627,1.6623,1.6625,6419500034.0
2007-07-25 03:00:00,1.6625,1.6626,1.6623,1.6624,3828000001.0
2007-07-25 03:05:00,1.6624,1.6626,1.66205,1.6623,3223300012.0
2007-07-25 03:10:00,1.6623,1.6628,1.6618,1.662,4795300017.0
2007-07-25 03:15:00,1.662,1.662,1.66165,1.6618,2795000020.0
2007-07-25 03:20:00,1.6619,1.6621,1.66185,1.6621,2241900031.0
2007-07-25 03:25:00,1.662,1.6621,1.6618,1.66185,1974000012.0
2007-07-25 03:30:00,1.66185,1.6621,1.6618,1.66185,3689399978.0
2007-07-25 03:35:00,1.66185,1.6619,1.66175,1.6618,1683099995.0
2007-07-25 03:40:00,1.6618,1.6623,1.6618,1.6622,3347700004.0
2007-07-25 03:45:00,1.6622,1.6628,1.662,1.6624,8086700021.0
2007-07-25 03:50:00,1.6624,1.6625,1.66235,1.6625,3334200017.0
2007-07-25 03:55:00,1.6625,1.6627,1.6625,1.6626,268599999.0
2007-07-25 04:00:00,1.66221,1.6627,1.66181,1.6626,301399998.0
2007-07-25 04:05:00,1.6626,1.6626,1.66175,1.66204,1260399994.0
2007-07-25 04:10:00,1.6624,1.6624,1.66178,1.66222,883600000.0
2007-07-25 04:15:00,1.66162,1.6624,1.6615,1.6624,809500006.0
2007-07-25 04:20:00,1.6623,1.6624,1.6623,1.6624,438499998.0
2007-07-25 04:25:00,1.6624,1.6624,1.66215,1.6622,712300003.0
2007-07-25 04:30:00,1.6622,1.6623,1.66137,1.66215,994399994.0
2007-07-25 04:35:00,1.6622,1.6624,1.66215,1.6623,1068199997.0
2007-07-25 04:40:00,1.6623,1.6625,1.66202,1.6625,2297399972.0
2007-07-25 04:45:00,1.6625,1.6625,1.6621,1.6622,1568300008.0
2007-07-25 04:50:00,1.6622,1.6622,1.662,1.6621,4824000037.0
2007-07-25 04:55:00,1.6621,1.6624,1.66205,1.6622,2854500018.0
2007-07-25 05:00:00,1.66215,1.6622,1.6621,1.6621,1371900002.0
2007-07-25 05:05:00,1.66215,1.66245,1.6621,1.6623,2080199998.0
2007-07-25 05:10:00,1.6623,1.6624,1.66215,1.6623,2298499981.0
2007-07-25 05:15:00,1.6623,1.6626,1.6621,1.66215,2464299961.0
2007-07-25 05:20:00,1.6622,1.6624,1.6622,1.66225,3185500047.0
2007-07-25 05:25:00,1.6623,1.66245,1.66205,1.6623,4600299954.0
2007-07-25 05:30:00,1.66225,1.66245,1.6622,1.6624,2836000017.0
2007-07-25 05:35:00,1.66245,1.6625,1.6621,1.6623,1644200008.0
2007-07-25 05:40:00,1.6623,1.6626,1.6622,1.66255,2952100023.0
2007-07-25 05:45:00,1.6626,1.6628,1.66255,1.6627,3116100050.0
2007-07-25 05:50:00,1.6627,1.6631,1.6627,1.6629,1794599990.0
2007-07-25 05:55:00,1.6629,1.6629,1.66265,1.66285,2460199981.0
2007-07-25 06:00:00,1.6628,1.6631,1.66226,1.6629,1384700002.0
2007-07-25 06:05:00,1.66295,1.66295,1.66254,1.6628,1044900003.0
2007-07-25 06:10:00,1.6628,1.6631,1.66275,1.6628,3583799969.0
2007-07-25 06:15:00,1.6628,1.6629,1.66275,1.66275,1178200003.0
2007-07-25 06:20:00,1.6628,1.6628,1.66275,1.6628,1618700000.0
2007-07-25 06:25:00,1.6628,1.6631,1.66233,1.6629,4012999984.0
2007-07-25 06:30:00,1.663,1.6631,1.6629,1.663,1331300002.0
2007-07-25 06:35:00,1.663,1.6633,1.663,1.6632,2169100003.0
2007-07-25 06:40:00,1.66315,1.6632,1.6629,1.66305,1972799993.0
2007-07-25 06:45:00,1.66305,1.6632,1.66295,1.66295,998399993.0
2007-07-25 06:50:00,1.663,1.6633,1.66295,1.6633,2194899996.0
2007-07-25 06:55:00,1.6633,1.6633,1.663,1.6631,1129900003.0
2007-07-25 07:00:00,1.6631,1.6633,1.66305,1.66305,3568199972.0
2007-07-25 07:05:00,1.6631,1.6631,1.66285,1.663,1545000001.0
2007-07-25 07:10:00,1.663,1.66305,1.66295,1.663,991200006.0
2007-07-25 07:15:00,1.663,1.6631,1.66295,1.663,1332000007.0
2007-07-25 07:20:00,1.663,1.66315,1.66285,1.6629,5057099958.0
2007-07-25 07:25:00,1.663,1.6634,1.663,1.6631,3790400001.0
2007-07-25 07:30:00,1.6631,1.6633,1.6631,1.66315,1914200017.0
2007-07-25 07:35:00,1.6632,1.6634,1.66315,1.6633,2076899973.0
2007-07-25 07:40:00,1.6633,1.6635,1.66295,1.6635,1745299992.0
2007-07-25 07:45:00,1.6635,1.6635,1.6632,1.66345,1327099997.0
2007-07-25 07:50:00,1.6634,1.6634,1.6631,1.66335,2924399988.0
2007-07-25 07:55:00,1.6634,1.6636,1.66325,1.66325,1591999999.0
2007-07-25 08:00:00,1.6634,1.6639,1.66335,1.6637,2552499986.0
2007-07-25 08:05:00,1.66375,1.6638,1.6634,1.66355,892700001.0
2007-07-25 08:10:00,1.66355,1.6638,1.6635,1.6636,932800002.0
2007-07-25 08:15:00,1.6636,1.6636,1.66305,1.6633,1017299996.0
2007-07-25 08:20:00,1.66325,1.6634,1.6631,1.6633,737400000.0
2007-07-25 08:25:00,1.6633,1.6637,1.66325,1.6637,2843799990.0
2007-07-25 08:30:00,1.6635,1.6636,1.66315,1.66355,3355700017.0
2007-07-25 08:35:00,1.66355,1.6639,1.6634,1.6636,3176800012.0
2007-07-25 08:40:00,1.6636,1.6643,1.66355,1.66425,5057199999.0
2007-07-25 08:45:00,1.6642,1.6643,1.66375,1.664,2485300017.0
2007-07-25 08:50:00,1.66395,1.664,1.6632,1.6634,3805699983.0
2007-07-25 08:55:00,1.6634,1.6636,1.6632,1.6634,776300001.0
2007-07-25 09:00:00,1.6634,1.6635,1.6633,1.6635,684400001.0
2007-07-25 09:05:00,1.6635,1.6637,1.66345,1.6637,1174199999.0
2007-07-25 09:10:00,1.6637,1.6637,1.6629,1.663,4878899998.0
2007-07-25 09:15:00,1.6631,1.6639,1.663,1.6636,6627299964.0
2007-07-25 09:20:00,1.6636,1.6636,1.66315,1.6633,5613299968.0
2007-07-25 09:25:00,1.6634,1.6635,1.6626,1.66275,4764000031.0
2007-07-25 09:30:00,1.6628,1.6631,1.6626,1.663,4617600015.0
2007-07-25 09:35:00,1.6632,1.6634,1.6631,1.66325,7246999984.0
2007-07-25 09:40:00,1.6633,1.6639,1.66315,1.6639,5945200009.0
2007-07-25 09:45:00,1.6638,1.6648,1.66355,1.66405,8833900013.0
2007-07-25 09:50:00,1.66405,1.665,1.66405,1.6648,6459999966.0
2007-07-25 09:55:00,1.6649,1.666,1.6649,1.6652,5491200001.0
2007-07-25 10:00:00,1.6652,1.6652,1.6647,1.6649,3841199983.0
2007-07-25 10:05:00,1.665,1.6651,1.6646,1.6651,4263199988.0
2007-07-25 10:10:00,1.6651,1.6656,1.665,1.66515,3314000022.0
2007-07-25 10:15:00,1.6651,1.6655,1.665,1.6651,7899999996.0
2007-07-25 10:20:00,1.6651,1.6654,1.6651,1.6653,4267300050.0
2007-07-25 10:25:00,1.6653,1.6658,1.66525,1.6656,5988000000.0
2007-07-25 10:30:00,1.6656,1.6657,1.66545,1.6656,6683100005.0
2007-07-25 10:35:00,1.6656,1.6657,1.66535,1.6654,2589599986.0
2007-07-25 10:40:00,1.6654,1.6658,1.6647,1.6649,7584299988.0
2007-07-25 10:45:00,1.6648,1.6653,1.6647,1.665,8494699980.0
2007-07-25 10:50:00,1.665,1.6651,1.66435,1.6649,5329900000.0
2007-07-25 10:55:00,1.6649,1.6653,1.66475,1.6651,5684299952.0
2007-07-25 11:00:00,1.6652,1.6658,1.6649,1.6656,6424399921.0
2007-07-25 11:05:00,1.6656,1.6656,1.66515,1.6653,2568999981.0
2007-07-25 11:10:00,1.66525,1.6659,1.66495,1.6657,5647900022.0
2007-07-25 11:15:00,1.66575,1.6661,1.6655,1.6657,7538199951.0
2007-07-25 11:20:00,1.66565,1.6658,1.6652,1.6654,3278300008.0
2007-07-25 11:25:00,1.6654,1.6656,1.66525,1.6654,3615100005.0
2007-07-25 11:30:00,1.6652,1.6657,1.6652,1.6654,2746899993.0
2007-07-25 11:35:00,1.6654,1.6656,1.6653,1.6655,5613800022.0
2007-07-25 11:40:00,1.6655,1.6657,1.66525,1.6656,2642099982.0
2007-07-25 11:45:00,1.6656,1.6657,1.665,1.66525,3892999996.0
2007-07-25 11:50:00,1.66525,1.6653,1.6648,1.665,2529700002.0
2007-07-25 11:55:00,1.665,1.665,1.6646,1.66465,4540899974.0
2007-07-25 12:00:00,1.6647,1.6651,1.66465,1.665,4315400003.0
2007-07-25 12:05:00,1.665,1.6651,1.66495,1.66505,2326499996.0
2007-07-25 12:10:00,1.6651,1.6654,1.665,1.6654,2646099984.0
2007-07-25 12:15:00,1.6654,1.6657,1.6651,1.6655,5692599964.0
2007-07-25 12:20:00,1.6655,1.6657,1.6655,1.6657,1458599994.0
2007-07-25 12:25:00,1.6657,1.66575,1.6655,1.66555,3374000023.0
2007-07-25 12:30:00,1.6655,1.6659,1.6655,1.66585,6957400013.0
2007-07-25 12:35:00,1.6658,1.6663,1.66555,1.6656,3074499984.0
2007-07-25 12:40:00,1.6655,1.6657,1.66535,1.6655,4927199998.0
2007-07-25 12:45:00,1.6655,1.6664,1.66545,1.6661,5760599989.0
2007-07-25 12:50:00,1.6661,1.6669,1.666,1.6667,6893999974.0
2007-07-25 12:55:00,1.66665,1.6667,1.66635,1.6665,2996000001.0
2007-07-25 13:00:00,1.6665,1.6671,1.6663,1.6668,7141399991.0
2007-07-25 13:05:00,1.6668,1.667,1.66665,1.6669,3981999985.0
2007-07-25 13:10:00,1.667,1.667,1.66655,1.667,2622399994.0
2007-07-25 13:15:00,1.667,1.6674,1.66675,1.6671,2979199985.0
2007-07-25 13:20:00,1.6671,1.6677,1.66685,1.66755,2754699995.0
2007-07-25 13:25:00,1.6676,1.6676,1.6671,1.6671,3429399983.0
2007-07-25 13:30:00,1.6671,1.6675,1.6671,1.6675,805299988.0
2007-07-25 13:35:00,1.6676,1.6676,1.66715,1.6673,4725200017.0
2007-07-25 13:40:00,1.66725,1.6673,1.6666,1.6667,3537899973.0
2007-07-25 13:45:00,1.6667,1.6667,1.66645,1.6665,1101100002.0
2007-07-25 13:50:00,1.6665,1.6667,1.66645,1.66655,2189199993.0
2007-07-25 13:55:00,1.66655,1.6672,1.66655,1.6669,3874099990.0
2007-07-25 14:00:00,1.6669,1.667,1.6668,1.6669,2345700010.0
2007-07-25 14:05:00,1.6669,1.6669,1.6661,1.6663,2538699978.0
2007-07-25 14:10:00,1.6663,1.6663,1.6658,1.66605,6464699979.0
2007-07-25 14:15:00,1.66605,1.6662,1.66595,1.6662,4478600012.0
2007-07-25 14:20:00,1.666,1.6666,1.666,1.6666,4819899949.0
2007-07-25 14:25:00,1.66655,1.6668,1.6664,1.6667,7112500019.0
2007-07-25 14:30:00,1.6667,1.6668,1.66655,1.6668,2632800018.0
2007-07-25 14:35:00,1.6668,1.6668,1.66635,1.6666,2544999994.0
2007-07-25 14:40:00,1.6666,1.6671,1.66645,1.6667,2786500015.0
2007-07-25 14:45:00,1.6667,1.667,1.6665,1.6669,2245899991.0
2007-07-25 14:50:00,1.6669,1.6672,1.6667,1.6672,5362600003.0
2007-07-25 14:55:00,1.6672,1.6678,1.6671,1.6678,4222499969.0
2007-07-25 15:00:00,1.6678,1.6678,1.6672,1.6672,3230099972.0
2007-07-25 15:05:00,1.6671,1.6673,1.6667,1.6672,5840800024.0
2007-07-25 15:10:00,1.6674,1.6676,1.6671,1.6673,4568199987.0
2007-07-25 15:15:00,1.6673,1.6674,1.66705,1.6672,2327289424.0
2007-07-25 15:20:00,1.6672,1.6673,1.66705,1.6672,1622761778.0
2007-07-25 15:25:00,1.6672,1.6675,1.6671,1.6673,2381999999.0
2007-07-25 15:30:00,1.6673,1.6678,1.6672,1.6677,5206500004.0
2007-07-25 15:35:00,1.6677,1.6678,1.6672,1.6676,5446900014.0
2007-07-25 15:40:00,1.6676,1.6678,1.6674,1.6675,7104800040.0
2007-07-25 15:45:00,1.6675,1.6678,1.6674,1.6675,6391000010.0
2007-07-25 15:50:00,1.6675,1.6678,1.66745,1.6677,2556300002.0
2007-07-25 15:55:00,1.6677,1.6687,1.6676,1.6676,5746599988.0
2007-07-25 16:00:00,1.6677,1.6683,1.6673,1.6678,5065000015.0
2007-07-25 16:05:00,1.6678,1.6679,1.6673,1.6676,6903699987.0
2007-07-25 16:10:00,1.6678,1.6678,1.6671,1.6673,4493900006.0
2007-07-25 16:15:00,1.6673,1.6674,1.667,1.6671,3846499995.0
2007-07-25 16:20:00,1.66725,1.6674,1.6667,1.6667,6397299983.0
2007-07-25 16:25:00,1.6669,1.6669,1.66615,1.6663,4265099989.0
2007-07-25 16:30:00,1.6662,1.6665,1.6658,1.666,6709299993.0
2007-07-25 16:35:00,1.6658,1.6661,1.6652,1.6656,8481300037.0
2007-07-25 16:40:00,1.6657,1.6657,1.6646,1.6646,7839899968.0
2007-07-25 16:45:00,1.6648,1.6651,1.66435,1.6644,7876499972.0
2007-07-25 16:50:00,1.6644,1.6648,1.6642,1.6645,7942600014.0
2007-07-25 16:55:00,1.6647,1.6651,1.6643,1.6645,8866499995.0
2007-07-25 17:00:00,1.6646,1.6654,1.6644,1.6654,8086599997.0
2007-07-25 17:05:00,1.6654,1.6655,1.665,1.665,7493499981.0
2007-07-25 17:10:00,1.6652,1.6653,1.6647,1.6648,5732399995.0
2007-07-25 17:15:00,1.6647,1.6647,1.664,1.6643,7603300018.0
2007-07-25 17:20:00,1.6642,1.6645,1.664,1.6644,7611099997.0
2007-07-25 17:25:00,1.6644,1.6652,1.6643,1.6647,8688799991.0
2007-07-25 17:30:00,1.6647,1.6651,1.6647,1.665,2347499998.0
2007-07-25 17:35:00,1.6649,1.665,1.6643,1.6648,7572999981.0
2007-07-25 17:40:00,1.665,1.665,1.6646,1.6648,4553700009.0
2007-07-25 17:45:00,1.6648,1.6651,1.6647,1.6651,8773600003.0
2007-07-25 17:50:00,1.6651,1.6652,1.6648,1.6651,7078300008.0
2007-07-25 17:55:00,1.6651,1.6652,1.6645,1.6645,6802300022.0
2007-07-25 18:00:00,1.6646,1.6649,1.6644,1.6645,4936200023.0
2007-07-25 18:05:00,1.6646,1.6647,1.6641,1.6646,6248900019.0
2007-07-25 18:10:00,1.6646,1.6646,1.6644,1.6645,4987400023.0
2007-07-25 18:15:00,1.6645,1.6646,1.6643,1.6645,3276199992.0
2007-07-25 18:20:00,1.6645,1.6651,1.6644,1.6651,8689899983.0
2007-07-25 18:25:00,1.665,1.6652,1.6649,1.6651,5513000029.0
2007-07-25 18:30:00,1.6651,1.6653,1.665,1.6651,3859299994.0
2007-07-25 18:35:00,1.6651,1.6653,1.66495,1.66495,3950799961.0
2007-07-25 18:40:00,1.665,1.6651,1.6647,1.6647,5667000005.0
2007-07-25 18:45:00,1.6646,1.6647,1.6645,1.6647,4510100044.0
2007-07-25 18:50:00,1.6647,1.6647,1.6645,1.6646,1868899991.0
2007-07-25 18:55:00,1.6646,1.6646,1.6644,1.6646,4249199988.0
2007-07-25 19:00:00,1.6644,1.6649,1.6644,1.6647,3038600016.0
2007-07-25 19:05:00,1.6647,1.6648,1.6645,1.6646,3126600012.0
2007-07-25 19:10:00,1.6646,1.6647,1.6643,1.6643,5150499976.0
2007-07-25 19:15:00,1.6644,1.6644,1.6642,1.6643,3102499983.0
2007-07-25 19:20:00,1.6644,1.6645,1.6643,1.6643,1592099996.0
2007-07-25 19:25:00,1.6643,1.6643,1.66405,1.6641,4323999989.0
2007-07-25 19:30:00,1.6641,1.6641,1.6636,1.6639,5592400004.0
2007-07-25 19:35:00,1.6639,1.6643,1.6639,1.6642,2814799994.0
2007-07-25 19:40:00,1.6642,1.6648,1.6642,1.6647,3224599987.0
2007-07-25 19:45:00,1.6648,1.665,1.6646,1.6648,5679500042.0
2007-07-25 19:50:00,1.6649,1.6649,1.6646,1.6647,8256900084.0
2007-07-25 19:55:00,1.6648,1.6651,1.6644,1.6646,7713800043.0
2007-07-25 20:00:00,1.6647,1.6651,1.6646,1.6647,3063600028.0
2007-07-25 20:05:00,1.6648,1.6649,1.6646,1.6647,4095900010.0
2007-07-25 20:10:00,1.6647,1.6649,1.6646,1.6649,4579699988.0
2007-07-25 20:15:00,1.6649,1.6649,1.6646,1.6647,1507700003.0
2007-07-25 20:20:00,1.66418,1.6648,1.66413,1.6648,4563799992.0
2007-07-25 20:25:00,1.6648,1.6649,1.6645,1.6645,5136599979.0
2007-07-25 20:30:00,1.6646,1.6647,1.6645,1.6647,3926600009.0
2007-07-25 20:35:00,1.6647,1.6647,1.6644,1.6644,3611800012.0
2007-07-25 20:40:00,1.6644,1.6645,1.6643,1.6644,804599996.0
2007-07-25 20:45:00,1.6644,1.6649,1.6644,1.6647,5342700008.0
2007-07-25 20:50:00,1.6647,1.6649,1.6645,1.6647,6070799999.0
2007-07-25 20:55:00,1.6648,1.6648,1.6645,1.6648,4516499966.0
2007-07-25 21:00:00,1.6648,1.6655,1.6646,1.6654,7768399946.0
2007-07-25 21:05:00,1.6654,1.6654,1.66465,1.6652,1805100007.0
2007-07-25 21:10:00,1.6651,1.6655,1.66505,1.6654,5089499984.0
2007-07-25 21:15:00,1.6654,1.6655,1.6648,1.66495,4257600013.0
2007-07-25 21:20:00,1.6649,1.6653,1.6649,1.6652,1963800005.0
2007-07-25 21:25:00,1.6652,1.6654,1.6652,1.6653,2409200010.0
2007-07-25 21:30:00,1.6653,1.6654,1.6647,1.6649,4384799990.0
2007-07-25 21:35:00,1.6649,1.6649,1.6647,1.6647,1769200002.0
2007-07-25 21:40:00,1.6647,1.6649,1.6646,1.6646,1756100000.0
2007-07-25 21:45:00,1.6647,1.6648,1.6646,1.6648,1103300005.0
2007-07-25 21:50:00,1.6648,1.6649,1.6647,1.6649,1066700004.0
2007-07-25 21:55:00,1.6649,1.6651,1.6644,1.6647,2598799998.0
2007-07-25 22:00:00,1.6647,1.6649,1.6642,1.6646,3272000000.0
2007-07-25 22:05:00,1.6645,1.6647,1.6642,1.6642,2735999983.0
2007-07-25 22:10:00,1.6642,1.6646,1.6641,1.6645,5733599923.0
2007-07-25 22:15:00,1.6645,1.6649,1.6644,1.6649,1271500005.0
2007-07-25 22:20:00,1.6649,1.665,1.6647,1.6647,2501999996.0
2007-07-25 22:25:00,1.6648,1.665,1.6643,1.6645,971799986.0
2007-07-25 22:30:00,1.6645,1.6647,1.6645,1.6646,1450700001.0
2007-07-25 22:35:00,1.66402,1.6649,1.66385,1.6649,4649800033.0
2007-07-25 22:40:00,1.6649,1.665,1.6646,1.6649,4801499976.0
2007-07-25 22:45:00,1.6649,1.665,1.6648,1.6649,1641199986.0
2007-07-25 22:50:00,1.6649,1.665,1.6644,1.6644,1155799997.0
2007-07-25 22:55:00,1.6644,1.6648,1.6643,1.6647,2901599997.0
2007-07-25 23:00:00,1.6644,1.6649,1.6643,1.6646,693800002.0
2007-07-25 23:05:00,1.6646,1.6649,1.6646,1.6647,847999994.0
2007-07-25 23:10:00,1.6647,1.6647,1.6646,1.6647,1577299997.0
2007-07-25 23:15:00,1.6647,1.665,1.6647,1.665,1303599998.0
2007-07-25 23:20:00,1.665,1.665,1.6649,1.665,813199998.0
2007-07-25 23:25:00,1.665,1.6651,1.6649,1.6651,1298399997.0
2007-07-25 23:30:00,1.6651,1.6653,1.6649,1.6653,2612500008.0
2007-07-25 23:35:00,1.6653,1.6653,1.665,1.6651,2054500003.0
2007-07-25 23:40:00,1.6651,1.6653,1.66495,1.6651,2647499978.0
2007-07-25 23:45:00,1.6651,1.6653,1.665,1.6652,1409400003.0
2007-07-25 23:50:00,1.6652,1.6653,1.6651,1.6651,957700006.0
2007-07-25 23:55:00,1.6652,1.6654,1.6651,1.6653,1257899997.0
2007-07-26 00:00:00,1.6653,1.6654,1.665,1.6652,797100000.0
2007-07-26 00:05:00,1.6652,1.6655,1.6652,1.6653,1343799998.0
2007-07-26 00:10:00,1.6653,1.6655,1.66479,1.6654,524099997.0
2007-07-26 00:15:00,1.6654,1.6655,1.66493,1.6654,297299996.0
2007-07-26 00:20:00,1.6655,1.6655,1.66491,1.6655,488699996.0
2007-07-26 00:25:00,1.6655,1.6656,1.66517,1.6655,665999996.0
2007-07-26 00:30:00,1.6655,1.6655,1.66473,1.66512,585400002.0
2007-07-26 00:35:00,1.6655,1.6655,1.6651,1.6654,1652200008.0
2007-07-26 00:40:00,1.6654,1.6655,1.6653,1.6653,1181700006.0
2007-07-26 00:45:00,1.6653,1.6656,1.6652,1.6654,2350100013.0
2007-07-26 00:50:00,1.6654,1.6654,1.6652,1.6653,1046499993.0
2007-07-26 00:55:00,1.6653,1.6654,1.66476,1.6653,441500001.0
2007-07-26 01:00:00,1.6653,1.6653,1.66495,1.665,1271600002.0
2007-07-26 01:05:00,1.6649,1.6651,1.6648,1.66495,1279899997.0
2007-07-26 01:10:00,1.66448,1.6651,1.66414,1.665,1371399984.0
2007-07-26 01:15:00,1.665,1.665,1.6649,1.665,765999996.0
2007-07-26 01:20:00,1.665,1.665,1.66419,1.66441,1248600015.0
2007-07-26 01:25:00,1.665,1.6652,1.66448,1.665,1875299989.0
2007-07-26 01:30:00,1.665,1.665,1.66428,1.6648,1066399994.0
2007-07-26 01:35:00,1.6648,1.6649,1.6646,1.6649,1544999996.0
2007-07-26 01:40:00,1.6649,1.665,1.66485,1.66495,1466500006.0
2007-07-26 01:45:00,1.665,1.6651,1.6649,1.665,1451400002.0
2007-07-26 01:50:00,1.665,1.6651,1.66495,1.6651,782399999.0
2007-07-26 01:55:00,1.66486,1.6651,1.66427,1.6651,2765300018.0
2007-07-26 02:00:00,1.6651,1.6651,1.6642,1.6645,2632199995.0
2007-07-26 02:05:00,1.6645,1.6646,1.6644,1.6644,1519599992.0
2007-07-26 02:10:00,1.6644,1.6647,1.66435,1.6645,2743499974.0
2007-07-26 02:15:00,1.66428,1.6646,1.66363,1.6646,1626199972.0
2007-07-26 02:20:00,1.6646,1.6647,1.6645,1.6646,2659200021.0
2007-07-26 02:25:00,1.6646,1.6646,1.66445,1.6645,2042099972.0
2007-07-26 02:30:00,1.6645,1.6646,1.66445,1.6645,1501199983.0
2007-07-26 02:35:00,1.6645,1.6645,1.66407,1.66423,903000006.0
2007-07-26 02:40:00,1.6645,1.6645,1.66435,1.6644,1575199995.0
2007-07-26 02:45:00,1.6644,1.6646,1.66435,1.66435,1202200001.0
2007-07-26 02:50:00,1.66435,1.6645,1.6641,1.6642,2208499995.0
2007-07-26 02:55:00,1.66425,1.6643,1.664,1.6643,2083399999.0
2007-07-26 03:00:00,1.66425,1.66445,1.66415,1.6643,3181900011.0
2007-07-26 03:05:00,1.6643,1.6645,1.66425,1.6643,1374299985.0
2007-07-26 03:10:00,1.6643,1.6646,1.6643,1.6644,2828899983.0
2007-07-26 03:15:00,1.6644,1.6646,1.6643,1.66435,4765099971.0
2007-07-26 03:20:00,1.6644,1.6646,1.6644,1.6645,1264299984.0
2007-07-26 03:25:00,1.6645,1.6645,1.66415,1.6643,1732400008.0
2007-07-26 03:30:00,1.6643,1.6645,1.6643,1.6645,1405299991.0
2007-07-26 03:35:00,1.6645,1.6646,1.66365,1.6643,2604399958.0
2007-07-26 03:40:00,1.6643,1.6643,1.6642,1.6642,653899993.0
2007-07-26 03:45:00,1.66415,1.6643,1.6636,1.66382,1167999992.0
2007-07-26 03:50:00,1.6643,1.6644,1.66425,1.66425,216000000.0
2007-07-26 03:55:00,1.66395,1.6644,1.66381,1.6642,990500005.0
2007-07-26 04:00:00,1.66415,1.6643,1.66405,1.66415,2153500016.0
2007-07-26 04:05:00,1.6642,1.6643,1.6641,1.6641,1759500007.0
2007-07-26 04:10:00,1.6642,1.6643,1.6641,1.6643,1758999999.0
2007-07-26 04:15:00,1.6642,1.6643,1.66351,1.66351,688000006.0
2007-07-26 04:20:00,1.66425,1.66425,1.6641,1.66415,472899997.0
2007-07-26 04:25:00,1.6641,1.6643,1.6641,1.6642,690999996.0
2007-07-26 04:30:00,1.6642,1.66465,1.66415,1.66455,4104900000.0
2007-07-26 04:35:00,1.6645,1.6646,1.6641,1.6643,2190100000.0
2007-07-26 04:40:00,1.6643,1.6643,1.66405,1.6642,2034100005.0
2007-07-26 04:45:00,1.6642,1.6642,1.6642,1.6642,426000000.0
2007-07-26 04:50:00,1.6642,1.6644,1.66405,1.66405,1580200005.0
2007-07-26 04:55:00,1.66405,1.66425,1.66405,1.6641,1572600008.0
2007-07-26 05:00:00,1.6642,1.6644,1.66405,1.6641,971300000.0
2007-07-26 05:05:00,1.6641,1.6641,1.66405,1.66405,1587199989.0
2007-07-26 05:10:00,1.6641,1.6641,1.66367,1.6641,492299999.0
2007-07-26 05:15:00,1.6641,1.6643,1.66334,1.66334,2067200014.0
2007-07-26 05:20:00,1.66382,1.6642,1.66348,1.6641,603599990.0
2007-07-26 05:25:00,1.6641,1.6642,1.66405,1.6642,1179399989.0
2007-07-26 05:30:00,1.6642,1.6643,1.6641,1.6643,1946900003.0
2007-07-26 05:35:00,1.66425,1.6644,1.6641,1.66415,996499999.0
2007-07-26 05:40:00,1.6642,1.6643,1.66415,1.6643,963999996.0
2007-07-26 05:45:00,1.66379,1.6644,1.66374,1.6641,2696900004.0
2007-07-26 05:50:00,1.6641,1.66417,1.66355,1.66355,1052400013.0
2007-07-26 05:55:00,1.66335,1.6642,1.66335,1.6642,2614600007.0
2007-07-26 06:00:00,1.6643,1.6643,1.66415,1.6642,1984199984.0
2007-07-26 06:05:00,1.6642,1.6642,1.66415,1.6642,659399986.0
2007-07-26 06:10:00,1.66425,1.6643,1.6642,1.6642,157499998.0
2007-07-26 06:15:00,1.6642,1.6643,1.66415,1.6642,1260700004.0
2007-07-26 06:20:00,1.66395,1.66414,1.66332,1.6641,1379299989.0
2007-07-26 06:25:00,1.6641,1.6643,1.66405,1.6642,1723399993.0
2007-07-26 06:30:00,1.6642,1.6643,1.66415,1.6642,647000001.0
2007-07-26 06:35:00,1.6642,1.6643,1.66415,1.6643,1044799991.0
2007-07-26 06:40:00,1.6643,1.6644,1.66415,1.6643,1784699973.0
2007-07-26 06:45:00,1.6643,1.6645,1.6643,1.6644,1073100000.0
2007-07-26 06:50:00,1.6645,1.6645,1.66425,1.6644,1833400006.0
2007-07-26 06:55:00,1.6644,1.6646,1.6644,1.66445,1033099996.0
2007-07-26 07:00:00,1.6645,1.6646,1.66435,1.6644,1757899984.0
2007-07-26 07:05:00,1.6645,1.6646,1.6645,1.6645,607800000.0
2007-07-26 07:10:00,1.6645,1.6648,1.66445,1.6646,1120500007.0
2007-07-26 07:15:00,1.6646,1.6646,1.66445,1.66455,575600003.0
2007-07-26 07:20:00,1.6646,1.6655,1.6646,1.6652,1928099999.0
2007-07-26 07:25:00,1.6652,1.6654,1.6647,1.6649,2837499983.0
2007-07-26 07:30:00,1.6648,1.6649,1.66385,1.66442,2947700002.0
2007-07-26 07:35:00,1.6647,1.6652,1.66426,1.665,3835899995.0
2007-07-26 07:40:00,1.6651,1.6654,1.66505,1.6651,3090399992.0
2007-07-26 07:45:00,1.6651,1.6655,1.66505,1.6652,2926300001.0
2007-07-26 07:50:00,1.6652,1.6653,1.66515,1.6652,1340500005.0
2007-07-26 07:55:00,1.6652,1.6656,1.665,1.6655,3049500016.0
2007-07-26 08:00:00,1.6655,1.6659,1.66515,1.6653,2942599997.0
2007-07-26 08:05:00,1.6652,1.6658,1.66475,1.66565,4325299998.0
2007-07-26 08:10:00,1.6656,1.6657,1.6653,1.6655,2847100022.0
2007-07-26 08:15:00,1.6656,1.6656,1.66535,1.6654,1099999996.0
2007-07-26 08:20:00,1.6654,1.6657,1.66505,1.6651,4102899984.0
2007-07-26 08:25:00,1.6651,1.6654,1.66505,1.6652,2692900008.0
2007-07-26 08:30:00,1.66515,1.6655,1.6649,1.6654,4580500023.0
2007-07-26 08:35:00,1.6653,1.6656,1.66515,1.66525,6608900013.0
2007-07-26 08:40:00,1.6653,1.6654,1.66505,1.6651,2405299992.0
2007-07-26 08:45:00,1.66515,1.6653,1.6649,1.6652,3329700009.0
2007-07-26 08:50:00,1.6652,1.6652,1.66475,1.66485,5847300027.0
2007-07-26 08:55:00,1.66485,1.6649,1.6645,1.6646,3156400027.0
2007-07-26 09:00:00,1.6646,1.665,1.66455,1.66455,4279500011.0
2007-07-26 09:05:00,1.66455,1.66455,1.66415,1.6644,3792300021.0
2007-07-26 09:10:00,1.6644,1.6645,1.6636,1.6639,4555100025.0
2007-07-26 09:15:00,1.6639,1.6641,1.6636,1.6639,5665799973.0
2007-07-26 09:20:00,1.6639,1.6641,1.6638,1.664,5984400041.0
2007-07-26 09:25:00,1.664,1.6644,1.664,1.6643,2687300002.0
2007-07-26 09:30:00,1.6643,1.6645,1.66415,1.6642,5095099967.0
2007-07-26 09:35:00,1.6642,1.6644,1.6639,1.664,4986100016.0
2007-07-26 09:40:00,1.664,1.6641,1.6636,1.664,5527099985.0
2007-07-26 09:45:00,1.664,1.6641,1.66375,1.66385,2022699992.0
2007-07-26 09:50:00,1.66385,1.6641,1.66375,1.66405,2833599988.0
2007-07-26 09:55:00,1.66405,1.6642,1.6639,1.6641,2272100000.0
2007-07-26 10:00:00,1.6641,1.6644,1.66395,1.6642,4517599998.0
2007-07-26 10:05:00,1.6642,1.6645,1.6639,1.6643,7919899987.0
2007-07-26 10:10:00,1.6643,1.6644,1.66375,1.6638,6926099974.0
2007-07-26 10:15:00,1.6638,1.66405,1.6634,1.6638,4144299999.0
2007-07-26 10:20:00,1.6638,1.6641,1.6637,1.6639,2641600002.0
2007-07-26 10:25:00,1.6639,1.6639,1.66335,1.6636,4007799972.0
2007-07-26 10:30:00,1.6636,1.6637,1.6631,1.66325,4126999994.0
2007-07-26 10:35:00,1.66325,1.6636,1.66315,1.6635,2442000005.0
2007-07-26 10:40:00,1.6635,1.6639,1.6635,1.6639,4146099989.0
2007-07-26 10:45:00,1.664,1.6642,1.66335,1.6635,4048999961.0
2007-07-26 10:50:00,1.6635,1.6638,1.6634,1.6636,2698199999.0
2007-07-26 10:55:00,1.6636,1.6638,1.66345,1.6636,3692500036.0
2007-07-26 11:00:00,1.6635,1.6641,1.6635,1.6639,3254899976.0
2007-07-26 11:05:00,1.6639,1.6642,1.6637,1.6638,4425999987.0
2007-07-26 11:10:00,1.6638,1.664,1.6638,1.6638,3008600003.0
2007-07-26 11:15:00,1.6638,1.6638,1.66335,1.6635,2790899998.0
2007-07-26 11:20:00,1.6635,1.6637,1.66335,1.6635,2236599988.0
2007-07-26 11:25:00,1.6636,1.6639,1.66345,1.66365,2404499985.0
2007-07-26 11:30:00,1.6637,1.664,1.6637,1.6639,4141499994.0
2007-07-26 11:35:00,1.664,1.6645,1.6639,1.6644,3669800004.0
2007-07-26 11:40:00,1.6644,1.6644,1.6641,1.6644,2071600022.0
2007-07-26 11:45:00,1.6644,1.6645,1.6642,1.6645,4694399970.0
2007-07-26 11:50:00,1.6644,1.66475,1.66425,1.66425,2464899994.0
2007-07-26 11:55:00,1.66425,1.6644,1.66425,1.6643,2838299990.0
2007-07-26 12:00:00,1.6643,1.6646,1.6642,1.6646,1162399994.0
2007-07-26 12:05:00,1.6646,1.6649,1.66445,1.6645,2389699993.0
2007-07-26 12:10:00,1.6645,1.6648,1.6643,1.6645,3323900005.0
2007-07-26 12:15:00,1.6645,1.6645,1.6641,1.6641,2882599990.0
2007-07-26 12:20:00,1.6641,1.6644,1.664,1.6641,3443799991.0
2007-07-26 12:25:00,1.6641,1.6642,1.6635,1.6635,3032999983.0
2007-07-26 12:30:00,1.6636,1.6637,1.6633,1.6634,6271999999.0
2007-07-26 12:35:00,1.66335,1.6637,1.66335,1.6636,3384599981.0
2007-07-26 12:40:00,1.6636,1.6637,1.6635,1.66355,2028299981.0
2007-07-26 12:45:00,1.6635,1.6636,1.6633,1.6634,521099996.0
2007-07-26 12:50:00,1.66335,1.6637,1.66265,1.6627,3188900001.0
2007-07-26 12:55:00,1.6628,1.6634,1.6627,1.6633,5692400024.0
2007-07-26 13:00:00,1.66325,1.6636,1.66325,1.6633,2177500002.0
2007-07-26 13:05:00,1.66325,1.6634,1.66255,1.66295,5065199980.0
2007-07-26 13:10:00,1.6629,1.6631,1.66245,1.6626,3706000001.0
2007-07-26 13:15:00,1.6626,1.6628,1.66235,1.6626,6267399962.0
2007-07-26 13:20:00,1.6626,1.6627,1.66225,1.66265,5827799985.0
2007-07-26 13:25:00,1.66265,1.6631,1.66225,1.6627,4605399999.0
2007-07-26 13:30:00,1.6626,1.6628,1.66155,1.6618,5506700005.0
2007-07-26 13:35:00,1.6618,1.6619,1.6605,1.6609,3469699992.0
2007-07-26 13:40:00,1.6608,1.6613,1.6604,1.66105,4249499999.0
2007-07-26 13:45:00,1.66105,1.6612,1.6606,1.66075,3460699980.0
2007-07-26 13:50:00,1.66075,1.661,1.66035,1.6605,2648099993.0
2007-07-26 13:55:00,1.6605,1.661,1.66035,1.661,2060999996.0
2007-07-26 14:00:00,1.661,1.66115,1.66045,1.6606,4033800019.0
2007-07-26 14:05:00,1.6605,1.6609,1.66035,1.6608,3971999999.0
2007-07-26 14:10:00,1.6608,1.661,1.66065,1.66075,4489600000.0
2007-07-26 14:15:00,1.6609,1.6612,1.6606,1.66065,5634300002.0
2007-07-26 14:20:00,1.6607,1.6609,1.6604,1.66045,4617399999.0
2007-07-26 14:25:00,1.6605,1.6605,1.6594,1.6596,8757499999.0
2007-07-26 14:30:00,1.6594,1.6599,1.65915,1.6598,7041899996.0
2007-07-26 14:35:00,1.6597,1.6598,1.6595,1.6597,6193699998.0
2007-07-26 14:40:00,1.6597,1.66,1.6594,1.6596,3380099985.0
2007-07-26 14:45:00,1.6596,1.6598,1.6587,1.6591,4333700002.0
2007-07-26 14:50:00,1.6591,1.6595,1.6591,1.6593,6583599960.0
2007-07-26 14:55:00,1.6593,1.6599,1.6591,1.6599,4794268295.0
2007-07-26 15:00:00,1.6598,1.6598,1.65925,1.6593,5748999998.0
2007-07-26 15:05:00,1.6593,1.65935,1.65815,1.6587,4393399994.0
2007-07-26 15:10:00,1.6587,1.6588,1.6579,1.6581,4092739047.0
2007-07-26 15:15:00,1.6579,1.658,1.6568,1.6572,6049639046.0
2007-07-26 15:20:00,1.6574,1.6588,1.6572,1.6583,5300600013.0
2007-07-26 15:25:00,1.6583,1.6585,1.65795,1.658,5064372830.0
2007-07-26 15:30:00,1.6581,1.6587,1.6576,1.6578,5896499850.0
2007-07-26 15:35:00,1.65775,1.658,1.65705,1.6578,9152000023.0
2007-07-26 15:40:00,1.6578,1.6584,1.6573,1.65825,6664899985.0
2007-07-26 15:45:00,1.65825,1.6585,1.6578,1.6585,6122900008.0
2007-07-26 15:50:00,1.6585,1.6591,1.6584,1.6586,6703847483.0
2007-07-26 15:55:00,1.6586,1.6595,1.6585,1.6595,6783199985.0
2007-07-26 16:00:00,1.6594,1.6596,1.65815,1.6586,7363300007.0
2007-07-26 16:05:00,1.6586,1.6591,1.65815,1.659,7916899977.0
2007-07-26 16:10:00,1.6588,1.6595,1.6585,1.6593,6646440937.0
2007-07-26 16:15:00,1.6593,1.6596,1.65915,1.65935,3850399982.0
2007-07-26 16:20:00,1.65935,1.6594,1.659,1.6592,5550299985.0
2007-07-26 16:25:00,1.65915,1.6594,1.6587,1.6593,6265099936.0
2007-07-26 16:30:00,1.6593,1.6598,1.6593,1.65945,5461847041.0
2007-07-26 16:35:00,1.65945,1.65955,1.6589,1.6591,2305300007.0
2007-07-26 16:40:00,1.6591,1.6593,1.6587,1.6589,3289199996.0
2007-07-26 16:45:00,1.65885,1.6589,1.658,1.65855,5784999983.0
2007-07-26 16:50:00,1.6585,1.6586,1.6582,1.6583,5860764996.0
2007-07-26 16:55:00,1.6583,1.6588,1.65805,1.6582,4774000011.0
2007-07-26 17:00:00,1.6582,1.6584,1.6574,1.6576,4796299995.0
2007-07-26 17:05:00,1.65755,1.658,1.6567,1.6572,7384200009.0
2007-07-26 17:10:00,1.6573,1.6579,1.6573,1.65745,5192266973.0
2007-07-26 17:15:00,1.6575,1.6576,1.6565,1.6568,6328600012.0
2007-07-26 17:20:00,1.6568,1.6574,1.65655,1.6572,8110900014.0
2007-07-26 17:25:00,1.6573,1.6575,1.6562,1.6563,5487400012.0
2007-07-26 17:30:00,1.6563,1.6565,1.656,1.6564,7959100007.0
2007-07-26 17:35:00,1.6564,1.6567,1.6557,1.6567,5786599997.0
2007-07-26 17:40:00,1.6567,1.6574,1.65635,1.6572,5308900021.0
2007-07-26 17:45:00,1.6572,1.6572,1.6559,1.6562,6359906734.0
2007-07-26 17:50:00,1.6562,1.657,1.6562,1.6569,5952399992.0
2007-07-26 17:55:00,1.6568,1.6573,1.656,1.6569,5229099936.0
2007-07-26 18:00:00,1.6569,1.6572,1.65665,1.65665,5606800005.0
2007-07-26 18:05:00,1.6567,1.6568,1.65625,1.6565,3656522690.0
2007-07-26 18:10:00,1.65645,1.6566,1.65595,1.6563,2387700004.0
2007-07-26 18:15:00,1.6563,1.6563,1.6554,1.6554,5326999945.0
2007-07-26 18:20:00,1.65545,1.6558,1.6552,1.6553,5431199995.0
2007-07-26 18:25:00,1.65535,1.6566,1.6553,1.6564,7583199996.0
2007-07-26 18:30:00,1.6563,1.6566,1.655,1.6553,8213699992.0
2007-07-26 18:35:00,1.65525,1.6557,1.6549,1.6557,7355899979.0
2007-07-26 18:40:00,1.6557,1.6559,1.6549,1.6552,5439800003.0
2007-07-26 18:45:00,1.6552,1.6556,1.6549,1.65545,5222600028.0
2007-07-26 18:50:00,1.65545,1.6556,1.6551,1.6556,4925600039.0
2007-07-26 18:55:00,1.6555,1.6563,1.6554,1.65595,8431900022.0
2007-07-26 19:00:00,1.656,1.6563,1.6553,1.65545,6285100007.0
2007-07-26 19:05:00,1.6555,1.656,1.6554,1.6556,4903499998.0
2007-07-26 19:10:00,1.6556,1.6566,1.6555,1.6562,6891299966.0
2007-07-26 19:15:00,1.6562,1.6567,1.6561,1.6562,8042100038.0
2007-07-26 19:20:00,1.6561,1.6562,1.6557,1.6562,5987700017.0
2007-07-26 19:25:00,1.65615,1.6563,1.65545,1.65565,7815900008.0
2007-07-26 19:30:00,1.6557,1.6558,1.6554,1.6557,3102599990.0
2007-07-26 19:35:00,1.65565,1.6558,1.6556,1.6557,1754699997.0
2007-07-26 19:40:00,1.6557,1.6558,1.65545,1.65555,4772000030.0
2007-07-26 19:45:00,1.6556,1.6557,1.6553,1.6553,2283599992.0
2007-07-26 19:50:00,1.6553,1.6554,1.65525,1.6553,1422100013.0
2007-07-26 19:55:00,1.6553,1.6554,1.6551,1.6553,1801999993.0
2007-07-26 20:00:00,1.6552,1.6554,1.6552,1.65525,3988600013.0
2007-07-26 20:05:00,1.65525,1.6553,1.6547,1.65495,3265299989.0
2007-07-26 20:10:00,1.655,1.655,1.65455,1.6546,2759200000.0
2007-07-26 20:15:00,1.6546,1.6547,1.6542,1.65435,4673290339.0
2007-07-26 20:20:00,1.65435,1.6545,1.6541,1.6542,3244699986.0
2007-07-26 20:25:00,1.6542,1.6545,1.65405,1.65425,3103800008.0
2007-07-26 20:30:00,1.65425,1.6548,1.6541,1.6546,6921100026.0
2007-07-26 20:35:00,1.6547,1.6547,1.65425,1.6544,5433800057.0
2007-07-26 20:40:00,1.65435,1.6545,1.65405,1.6542,1229299994.0
2007-07-26 20:45:00,1.6542,1.6547,1.654,1.654,4447600001.0
2007-07-26 20:50:00,1.654,1.6541,1.65355,1.6537,3763999974.0
2007-07-26 20:55:00,1.6537,1.6543,1.6534,1.65375,6031899993.0
2007-07-26 21:00:00,1.65375,1.654,1.6536,1.654,6149699972.0
2007-07-26 21:05:00,1.654,1.6541,1.65385,1.6539,1784600002.0
2007-07-26 21:10:00,1.6539,1.6541,1.65385,1.65385,3484600033.0
2007-07-26 21:15:00,1.6539,1.6547,1.65385,1.65465,5683799977.0
2007-07-26 21:20:00,1.6547,1.655,1.6545,1.6548,6905700053.0
2007-07-26 21:25:00,1.6548,1.655,1.6545,1.6546,2856100019.0
2007-07-26 21:30:00,1.6546,1.6546,1.6539,1.6539,2286800010.0
2007-07-26 21:35:00,1.6539,1.6544,1.6536,1.6543,6047399998.0
2007-07-26 21:40:00,1.65415,1.6543,1.6536,1.65395,3199400004.0
2007-07-26 21:45:00,1.65395,1.6546,1.6539,1.65455,3327600012.0
2007-07-26 21:50:00,1.65455,1.6547,1.6538,1.6539,5142699988.0
2007-07-26 21:55:00,1.6539,1.6543,1.65375,1.65375,4384799988.0
2007-07-26 22:00:00,1.65375,1.6541,1.6537,1.654,2702299998.0
2007-07-26 22:05:00,1.654,1.654,1.65375,1.6538,2398299997.0
2007-07-26 22:10:00,1.6538,1.654,1.6536,1.6538,1789400005.0
2007-07-26 22:15:00,1.6539,1.654,1.65375,1.65395,1377399983.0
2007-07-26 22:20:00,1.65395,1.654,1.6538,1.65385,1361800010.0
2007-07-26 22:25:00,1.6539,1.654,1.65321,1.6538,1284799999.0
2007-07-26 22:30:00,1.6538,1.6545,1.6538,1.6545,4322599989.0
2007-07-26 22:35:00,1.6545,1.6545,1.6541,1.6543,1124999997.0
2007-07-26 22:40:00,1.6543,1.6549,1.6539,1.6548,3309699983.0
2007-07-26 22:45:00,1.6548,1.6549,1.6546,1.6547,1839699993.0
2007-07-26 22:50:00,1.6547,1.6549,1.6547,1.6548,993600000.0
2007-07-26 22:55:00,1.6548,1.6549,1.6545,1.6546,1165500000.0
2007-07-26 23:00:00,1.6545,1.6546,1.65318,1.6541,605800005.0
2007-07-26 23:05:00,1.6541,1.6543,1.6536,1.6538,3647200024.0
2007-07-26 23:10:00,1.6538,1.6542,1.6537,1.6539,1429900001.0
2007-07-26 23:15:00,1.6539,1.6541,1.6537,1.6539,4193799998.0
2007-07-26 23:20:00,1.6539,1.6541,1.6536,1.6539,3955900010.0
2007-07-26 23:25:00,1.6539,1.6542,1.6538,1.65385,1481800006.0
2007-07-26 23:30:00,1.65385,1.654,1.6534,1.6535,2357999993.0
2007-07-26 23:35:00,1.6535,1.6539,1.6533,1.6534,1910400000.0
2007-07-26 23:40:00,1.6534,1.6537,1.65255,1.6536,2427999997.0
2007-07-26 23:45:00,1.6535,1.6537,1.6531,1.6534,2031999994.0
2007-07-26 23:50:00,1.65335,1.6535,1.6533,1.65335,1724599983.0
2007-07-26 23:55:00,1.6534,1.6536,1.6531,1.6531,1677400006.0
2007-07-27 00:00:00,1.6532,1.6535,1.6531,1.6534,1215599987.0
2007-07-27 00:05:00,1.6534,1.6534,1.6532,1.6534,331699998.0
2007-07-27 00:10:00,1.6534,1.6534,1.6532,1.65325,1505600003.0
2007-07-27 00:15:00,1.6533,1.6534,1.6532,1.6533,1901199988.0
2007-07-27 00:20:00,1.6533,1.6534,1.6532,1.6533,192599998.0
2007-07-27 00:25:00,1.6532,1.6533,1.6532,1.6533,480099993.0
2007-07-27 00:30:00,1.6533,1.6536,1.6532,1.6534,889100003.0
2007-07-27 00:35:00,1.6534,1.6537,1.6533,1.6536,912799997.0
2007-07-27 00:40:00,1.6536,1.6536,1.6534,1.6534,852900002.0
2007-07-27 00:45:00,1.6534,1.6536,1.6533,1.6535,1302299982.0
2007-07-27 00:50:00,1.6535,1.6538,1.6534,1.6537,706199999.0
2007-07-27 00:55:00,1.6536,1.6538,1.65325,1.65375,1224699996.0
2007-07-27 01:00:00,1.6538,1.65398,1.65332,1.6539,1659900025.0
2007-07-27 01:05:00,1.65385,1.6541,1.6535,1.6536,1336099999.0
2007-07-27 01:10:00,1.6536,1.6541,1.6535,1.654,1171899980.0
2007-07-27 01:15:00,1.654,1.6542,1.65395,1.6541,1076400001.0
2007-07-27 01:20:00,1.6541,1.6544,1.6541,1.6543,424100003.0
2007-07-27 01:25:00,1.6543,1.6543,1.65415,1.6542,1285799999.0
2007-07-27 01:30:00,1.65415,1.65445,1.654,1.6542,2246499991.0
2007-07-27 01:35:00,1.6542,1.6545,1.6541,1.6544,975900007.0
2007-07-27 01:40:00,1.6544,1.6545,1.65425,1.6544,1844600012.0
2007-07-27 01:45:00,1.6544,1.6545,1.65425,1.6544,2464299988.0
2007-07-27 01:50:00,1.6544,1.6554,1.6544,1.655,2507699999.0
2007-07-27 01:55:00,1.655,1.6551,1.65485,1.655,2554900012.0
2007-07-27 02:00:00,1.655,1.6552,1.6548,1.6549,3754400009.0
2007-07-27 02:05:00,1.6549,1.6552,1.6546,1.65495,4730999999.0
2007-07-27 02:10:00,1.6549,1.655,1.6548,1.6548,4914600029.0
2007-07-27 02:15:00,1.6548,1.6551,1.6548,1.6551,1963699992.0
2007-07-27 02:20:00,1.6551,1.6553,1.6549,1.655,662499996.0
2007-07-27 02:25:00,1.65457,1.655,1.65436,1.6549,3039200001.0
2007-07-27 02:30:00,1.6549,1.6552,1.6548,1.655,3197099986.0
2007-07-27 02:35:00,1.65495,1.6551,1.6544,1.6546,3324099988.0
2007-07-27 02:40:00,1.6546,1.6548,1.6545,1.6547,2608999988.0
2007-07-27 02:45:00,1.6547,1.6553,1.65465,1.6551,2332699992.0
2007-07-27 02:50:00,1.6551,1.6552,1.6549,1.655,1453399998.0
2007-07-27 02:55:00,1.6551,1.6552,1.65485,1.655,3851800018.0
2007-07-27 03:00:00,1.655,1.655,1.6546,1.6548,2825099973.0
2007-07-27 03:05:00,1.6548,1.655,1.6546,1.65485,1957900002.0
2007-07-27 03:10:00,1.65473,1.6553,1.6545,1.6553,1562100018.0
2007-07-27 03:15:00,1.6552,1.6553,1.65459,1.6552,2057799998.0
2007-07-27 03:20:00,1.6552,1.6555,1.6547,1.6553,2553200006.0
2007-07-27 03:25:00,1.6554,1.6557,1.6549,1.6549,3570399983.0
2007-07-27 03:30:00,1.6549,1.6554,1.65485,1.6552,2820199995.0
2007-07-27 03:35:00,1.6552,1.6555,1.6551,1.6554,3225400002.0
2007-07-27 03:40:00,1.6554,1.6556,1.6551,1.6553,1804900003.0
2007-07-27 03:45:00,1.6553,1.6553,1.6547,1.6549,3778300000.0
2007-07-27 03:50:00,1.6549,1.6554,1.6549,1.6552,1564900008.0
2007-07-27 03:55:00,1.6552,1.65545,1.655,1.6553,2474299972.0
2007-07-27 04:00:00,1.6552,1.6556,1.6552,1.6553,1773500003.0
2007-07-27 04:05:00,1.6553,1.6555,1.6553,1.6555,1402300000.0
2007-07-27 04:10:00,1.6555,1.6557,1.65525,1.6557,2361599980.0
2007-07-27 04:15:00,1.6557,1.6557,1.6555,1.6556,872600002.0
2007-07-27 04:20:00,1.6556,1.6557,1.65532,1.6556,1848299998.0
2007-07-27 04:25:00,1.6555,1.6558,1.6555,1.6556,1423200002.0
2007-07-27 04:30:00,1.6557,1.6558,1.6556,1.6557,1048099999.0
2007-07-27 04:35:00,1.6557,1.6561,1.6556,1.656,2702300004.0
2007-07-27 04:40:00,1.656,1.656,1.6557,1.6559,2386799990.0
2007-07-27 04:45:00,1.6559,1.656,1.6558,1.6558,2617299989.0
2007-07-27 04:50:00,1.6558,1.656,1.6558,1.6558,1449099989.0
2007-07-27 04:55:00,1.65522,1.6558,1.65493,1.6558,3279099990.0
2007-07-27 05:00:00,1.6558,1.6559,1.6554,1.6555,4040199997.0
2007-07-27 05:05:00,1.6556,1.6558,1.65545,1.6557,2056300018.0
2007-07-27 05:10:00,1.6557,1.6557,1.65534,1.65535,1270399998.0
2007-07-27 05:15:00,1.6556,1.6558,1.65504,1.6558,1121300001.0
2007-07-27 05:20:00,1.65518,1.6558,1.65518,1.6558,385000000.0
2007-07-27 05:25:00,1.6559,1.656,1.6556,1.6557,2416700006.0
2007-07-27 05:30:00,1.6558,1.6558,1.6554,1.6555,1558199999.0
2007-07-27 05:35:00,1.6554,1.6554,1.6551,1.6552,2407999998.0
2007-07-27 05:40:00,1.6552,1.6557,1.6551,1.6557,2400700019.0
2007-07-27 05:45:00,1.6557,1.6557,1.65535,1.65555,1377999992.0
2007-07-27 05:50:00,1.65544,1.6557,1.65502,1.6555,3152099986.0
2007-07-27 05:55:00,1.6555,1.6555,1.65528,1.6554,279799998.0
2007-07-27 06:00:00,1.6556,1.6556,1.6547,1.65515,2668399980.0
2007-07-27 06:05:00,1.6555,1.6556,1.65535,1.6554,877400012.0
2007-07-27 06:10:00,1.6555,1.6556,1.6553,1.6554,1859800002.0
2007-07-27 06:15:00,1.6555,1.6557,1.6552,1.6554,2057799999.0
2007-07-27 06:20:00,1.6554,1.6557,1.6553,1.6556,2443000021.0
2007-07-27 06:25:00,1.6556,1.6556,1.6554,1.6556,2138600003.0
2007-07-27 06:30:00,1.6556,1.6556,1.6554,1.6554,1902399988.0
2007-07-27 06:35:00,1.6555,1.6558,1.6554,1.6557,1856400014.0
2007-07-27 06:40:00,1.6557,1.6558,1.65525,1.6555,3359900000.0
2007-07-27 06:45:00,1.6555,1.6556,1.65505,1.6554,3271899998.0
2007-07-27 06:50:00,1.6554,1.6556,1.655,1.6553,5228200001.0
2007-07-27 06:55:00,1.6553,1.6555,1.6551,1.6553,2002100010.0
2007-07-27 07:00:00,1.6553,1.6553,1.6549,1.6552,2133900006.0
2007-07-27 07:05:00,1.6552,1.6554,1.6552,1.6553,1765700009.0
2007-07-27 07:10:00,1.6553,1.6556,1.6553,1.6556,736500000.0
2007-07-27 07:15:00,1.6556,1.6556,1.6554,1.6554,310000002.0
2007-07-27 07:20:00,1.6556,1.6558,1.6554,1.6556,1895400004.0
2007-07-27 07:25:00,1.6556,1.6558,1.65535,1.6555,1599100009.0
2007-07-27 07:30:00,1.6555,1.6555,1.6545,1.6547,2735199987.0
2007-07-27 07:35:00,1.6546,1.6553,1.6544,1.6545,3330600009.0
2007-07-27 07:40:00,1.6545,1.6547,1.6539,1.654,3503400003.0
2007-07-27 07:45:00,1.6541,1.6542,1.6538,1.6538,3990599999.0
2007-07-27 07:50:00,1.6538,1.654,1.6534,1.6537,3875700007.0
2007-07-27 07:55:00,1.6536,1.6539,1.6535,1.6538,5629399999.0
2007-07-27 08:00:00,1.6537,1.654,1.6533,1.6535,8544299986.0
2007-07-27 08:05:00,1.6535,1.6537,1.6528,1.6531,8438200005.0
2007-07-27 08:10:00,1.6532,1.6533,1.6524,1.6528,6727000007.0
2007-07-27 08:15:00,1.6529,1.653,1.6527,1.653,5927699979.0
2007-07-27 08:20:00,1.6529,1.6538,1.6529,1.6535,6929299993.0
2007-07-27 08:25:00,1.6535,1.6536,1.65325,1.6534,3623599980.0
2007-07-27 08:30:00,1.65335,1.6534,1.65295,1.6532,6129299994.0
2007-07-27 08:35:00,1.6532,1.6535,1.65275,1.65305,4357700015.0
2007-07-27 08:40:00,1.6531,1.6535,1.65305,1.6535,4098099995.0
2007-07-27 08:45:00,1.6535,1.6539,1.65305,1.6533,7065999990.0
2007-07-27 08:50:00,1.6532,1.65335,1.6527,1.6531,8792799974.0
2007-07-27 08:55:00,1.6531,1.6532,1.6511,1.6514,5924399991.0
2007-07-27 09:00:00,1.6515,1.6524,1.6513,1.6522,6010200008.0
2007-07-27 09:05:00,1.6522,1.6535,1.6516,1.6535,6830600041.0
2007-07-27 09:10:00,1.6534,1.6534,1.65275,1.653,7381800036.0
2007-07-27 09:15:00,1.653,1.6531,1.6525,1.6529,6478299967.0
2007-07-27 09:20:00,1.6529,1.6539,1.6529,1.6534,5604900017.0
2007-07-27 09:25:00,1.6534,1.6536,1.65285,1.6534,3403999971.0
2007-07-27 09:30:00,1.6534,1.6539,1.65335,1.6535,5300999985.0
2007-07-27 09:35:00,1.6535,1.6547,1.6532,1.6545,7545299979.0
2007-07-27 09:40:00,1.6545,1.6547,1.65405,1.6545,6652699989.0
2007-07-27 09:45:00,1.6544,1.6548,1.6543,1.6544,5658999993.0
2007-07-27 09:50:00,1.6544,1.6554,1.6544,1.6552,4358999961.0
2007-07-27 09:55:00,1.6553,1.6553,1.6546,1.6546,6897499982.0
2007-07-27 10:00:00,1.6546,1.6548,1.65435,1.6545,3832699966.0
2007-07-27 10:05:00,1.6545,1.6545,1.6537,1.6543,6466999982.0
2007-07-27 10:10:00,1.6543,1.6544,1.65355,1.6538,4250199993.0
2007-07-27 10:15:00,1.6538,1.6544,1.6537,1.6544,5180399958.0
2007-07-27 10:20:00,1.6544,1.6547,1.6542,1.6547,4399399973.0
2007-07-27 10:25:00,1.6547,1.6553,1.65415,1.6543,5418199990.0
2007-07-27 10:30:00,1.65425,1.655,1.65425,1.6546,4146899982.0
2007-07-27 10:35:00,1.6547,1.655,1.65445,1.6545,4760199988.0
2007-07-27 10:40:00,1.6545,1.6554,1.6545,1.6552,5809799992.0
2007-07-27 10:45:00,1.6552,1.6559,1.6551,1.6554,7771599945.0
2007-07-27 10:50:00,1.6554,1.6558,1.6551,1.6555,6800000042.0
2007-07-27 10:55:00,1.6555,1.6558,1.6552,1.6557,7370900038.0
2007-07-27 11:00:00,1.6557,1.6557,1.65495,1.6555,8212300009.0
2007-07-27 11:05:00,1.6555,1.6556,1.6551,1.6552,7263899969.0
2007-07-27 11:10:00,1.6551,1.6552,1.65455,1.6546,8787999916.0
2007-07-27 11:15:00,1.6546,1.655,1.6546,1.655,4224499992.0
2007-07-27 11:20:00,1.655,1.6553,1.6546,1.6548,5428300014.0
2007-07-27 11:25:00,1.6549,1.6554,1.6548,1.6554,7955599969.0
2007-07-27 11:30:00,1.6553,1.6554,1.6543,1.6545,9233500048.0
2007-07-27 11:35:00,1.6546,1.6546,1.6537,1.6543,8118700075.0
2007-07-27 11:40:00,1.6544,1.6551,1.6541,1.6546,6941400144.0
2007-07-27 11:45:00,1.6546,1.6548,1.6543,1.6546,8601100033.0
2007-07-27 11:50:00,1.6546,1.6551,1.6546,1.6547,7678299992.0
2007-07-27 11:55:00,1.6547,1.6549,1.6542,1.6542,6911471371.0
2007-07-27 12:00:00,1.6542,1.6549,1.6539,1.6548,8375399981.0
2007-07-27 12:05:00,1.6549,1.6554,1.6547,1.6548,8014199972.0
2007-07-27 12:10:00,1.6548,1.6554,1.6546,1.6551,5896299988.0
2007-07-27 12:15:00,1.6551,1.6557,1.655,1.6553,4749899981.0
2007-07-27 12:20:00,1.6551,1.65535,1.6549,1.655,6092299999.0
2007-07-27 12:25:00,1.655,1.6551,1.6545,1.6549,8281700026.0
2007-07-27 12:30:00,1.6549,1.6553,1.6543,1.6547,7543800029.0
2007-07-27 12:35:00,1.6547,1.6548,1.6544,1.6545,5365099976.0
2007-07-27 12:40:00,1.6546,1.6546,1.6537,1.6537,6038099999.0
2007-07-27 12:45:00,1.6537,1.6547,1.6535,1.6545,5087500026.0
2007-07-27 12:50:00,1.6543,1.6544,1.6538,1.6541,4686900025.0
2007-07-27 12:55:00,1.6541,1.6546,1.6536,1.65455,5237500015.0
2007-07-27 13:00:00,1.6546,1.6548,1.6537,1.6538,4525699969.0
2007-07-27 13:05:00,1.6538,1.6538,1.65325,1.6533,2739199984.0
2007-07-27 13:10:00,1.65325,1.6541,1.65315,1.6536,4782699982.0
2007-07-27 13:15:00,1.65355,1.6537,1.6526,1.65295,3004299992.0
2007-07-27 13:20:00,1.6529,1.6533,1.6523,1.6523,3521399999.0
2007-07-27 13:25:00,1.6523,1.6533,1.6523,1.6531,3283400004.0
2007-07-27 13:30:00,1.6531,1.6536,1.65285,1.6532,3961499999.0
2007-07-27 13:35:00,1.6532,1.6534,1.6526,1.6533,2165099997.0
2007-07-27 13:40:00,1.65325,1.6535,1.65235,1.6526,2781899997.0
2007-07-27 13:45:00,1.6526,1.6531,1.65235,1.6527,3288600003.0
2007-07-27 13:50:00,1.6527,1.653,1.6525,1.65265,3549499996.0
2007-07-27 13:55:00,1.65265,1.6527,1.6523,1.65235,2169100013.0
2007-07-27 14:00:00,1.6524,1.6527,1.65235,1.65255,4481900029.0
2007-07-27 14:05:00,1.6525,1.6528,1.65225,1.6524,5210900035.0
2007-07-27 14:10:00,1.6524,1.6527,1.6522,1.65235,3411900045.0
2007-07-27 14:15:00,1.6525,1.6536,1.6522,1.6531,4350200008.0
2007-07-27 14:20:00,1.6531,1.6534,1.65305,1.6532,7376100040.0
2007-07-27 14:25:00,1.6532,1.6535,1.653,1.6532,7402299975.0
2007-07-27 14:30:00,1.6532,1.6542,1.6531,1.654,8837999930.0
2007-07-27 14:35:00,1.6542,1.6547,1.654,1.6543,10436699998.0
2007-07-27 14:40:00,1.6543,1.6546,1.6541,1.6543,7835300048.0
2007-07-27 14:45:00,1.6543,1.6546,1.654,1.6542,8605899998.0
2007-07-27 14:50:00,1.6541,1.6547,1.654,1.6546,5697514328.0
2007-07-27 14:55:00,1.6546,1.6546,1.6541,1.6543,4850999990.0
2007-07-27 15:00:00,1.6543,1.6543,1.6536,1.6538,7386000007.0
2007-07-27 15:05:00,1.6538,1.6545,1.6538,1.6542,7853788872.0
2007-07-27 15:10:00,1.6541,1.6544,1.6538,1.6539,7017588846.0
2007-07-27 15:15:00,1.654,1.6543,1.6539,1.6541,4632399997.0
2007-07-27 15:20:00,1.6541,1.6545,1.65405,1.65405,5150499990.0
2007-07-27 15:25:00,1.6541,1.6543,1.6538,1.6539,5212600017.0
2007-07-27 15:30:00,1.6539,1.6541,1.6534,1.6539,5686400005.0
2007-07-27 15:35:00,1.6538,1.6539,1.65315,1.6532,7367400010.0
2007-07-27 15:40:00,1.6531,1.6532,1.65265,1.653,6818700015.0
2007-07-27 15:45:00,1.653,1.6533,1.65255,1.6526,7233999991.0
2007-07-27 15:50:00,1.65255,1.6527,1.6518,1.652,6826900005.0
2007-07-27 15:55:00,1.652,1.6525,1.65195,1.6524,7083052966.0
2007-07-27 16:00:00,1.6523,1.6525,1.6519,1.652,8833400007.0
2007-07-27 16:05:00,1.6518,1.6524,1.6514,1.6523,6815000010.0
2007-07-27 16:10:00,1.6522,1.6537,1.6521,1.653,8141999995.0
2007-07-27 16:15:00,1.653,1.6547,1.65285,1.6543,6549651645.0
2007-07-27 16:20:00,1.65435,1.6545,1.6537,1.65385,3179688671.0
2007-07-27 16:25:00,1.65385,1.65385,1.65255,1.6529,5853093492.0
2007-07-27 16:30:00,1.6529,1.6534,1.65265,1.653,5831699995.0
2007-07-27 16:35:00,1.653,1.6532,1.6524,1.6526,6276125043.0
2007-07-27 16:40:00,1.6526,1.6528,1.652,1.6524,6575000016.0
2007-07-27 16:45:00,1.6524,1.6529,1.6523,1.6525,6625800031.0
2007-07-27 16:50:00,1.6524,1.6526,1.6508,1.6515,5825699987.0
2007-07-27 16:55:00,1.6514,1.6515,1.6499,1.65,7776000011.0
2007-07-27 17:00:00,1.65,1.6506,1.64995,1.6501,5365500016.0
2007-07-27 17:05:00,1.6501,1.6508,1.64995,1.65055,7144518236.0
2007-07-27 17:10:00,1.6505,1.6507,1.64995,1.6501,5684182505.0
2007-07-27 17:15:00,1.6501,1.6502,1.64875,1.6489,6651999989.0
2007-07-27 17:20:00,1.6489,1.6494,1.6488,1.649,5265799988.0
2007-07-27 17:25:00,1.6489,1.649,1.64865,1.6488,2856900034.0
2007-07-27 17:30:00,1.6487,1.6493,1.6486,1.6493,5353999995.0
2007-07-27 17:35:00,1.6493,1.6496,1.6487,1.6492,7539699958.0
2007-07-27 17:40:00,1.6493,1.6496,1.64875,1.6488,5134699976.0
2007-07-27 17:45:00,1.6491,1.6493,1.6487,1.649,6557099996.0
2007-07-27 17:50:00,1.6488,1.6488,1.64765,1.6478,6542600023.0
2007-07-27 17:55:00,1.648,1.6481,1.64745,1.6476,5152000029.0
2007-07-27 18:00:00,1.64765,1.6479,1.6475,1.6477,2686799996.0
2007-07-27 18:05:00,1.6477,1.6482,1.64755,1.648,3616799993.0
2007-07-27 18:10:00,1.64805,1.6483,1.64755,1.6482,6947100041.0
2007-07-27 18:15:00,1.6482,1.649,1.64765,1.6489,5253400030.0
2007-07-27 18:20:00,1.649,1.6493,1.6484,1.6485,4838900001.0
2007-07-27 18:25:00,1.6484,1.6491,1.6483,1.6487,6363299979.0
2007-07-27 18:30:00,1.6489,1.6496,1.6483,1.6483,6436200029.0
2007-07-27 18:35:00,1.64815,1.64815,1.6476,1.6479,8332299943.0
2007-07-27 18:40:00,1.6479,1.6489,1.6479,1.6489,3795299995.0
2007-07-27 18:45:00,1.6489,1.649,1.6483,1.6483,4155599975.0
2007-07-27 18:50:00,1.6483,1.6488,1.6481,1.6488,3945100017.0
2007-07-27 18:55:00,1.6486,1.6488,1.6481,1.6487,2962599990.0
2007-07-27 19:00:00,1.6487,1.6489,1.6485,1.6488,4736599992.0
2007-07-27 19:05:00,1.6488,1.6488,1.6485,1.64875,1862400001.0
2007-07-27 19:10:00,1.64875,1.64875,1.6482,1.64835,2254199998.0
2007-07-27 19:15:00,1.6483,1.6489,1.6482,1.6487,3793899966.0
2007-07-27 19:20:00,1.6487,1.6492,1.6484,1.6484,5301299992.0
2007-07-27 19:25:00,1.6485,1.6486,1.6482,1.6483,1463099995.0
2007-07-27 19:30:00,1.6483,1.6485,1.648,1.6484,2195999994.0
2007-07-27 19:35:00,1.6484,1.6488,1.6483,1.6487,1649400002.0
2007-07-27 19:40:00,1.64865,1.649,1.64855,1.6489,3190299974.0
2007-07-27 19:45:00,1.6488,1.6492,1.6486,1.6492,5895199956.0
2007-07-27 19:50:00,1.64915,1.6496,1.64836,1.6496,2298199982.0
2007-07-27 19:55:00,1.6496,1.6496,1.6492,1.6496,4710799975.0
2007-07-27 20:00:00,1.64955,1.6497,1.6495,1.6496,3279699944.0
2007-07-27 20:05:00,1.6496,1.6498,1.64955,1.6496,3103399999.0
2007-07-27 20:10:00,1.6496,1.6497,1.6493,1.64945,4312299954.0
2007-07-27 20:15:00,1.64945,1.64985,1.64945,1.6498,4234099966.0
2007-07-27 20:20:00,1.64975,1.65,1.6497,1.6498,5354599926.0
2007-07-27 20:25:00,1.6498,1.64995,1.64935,1.64935,6837500004.0
2007-07-27 20:30:00,1.6495,1.6495,1.64915,1.6493,761800002.0
2007-07-27 20:35:00,1.6493,1.6497,1.64925,1.64945,2957599995.0
2007-07-27 20:40:00,1.64945,1.6495,1.64925,1.64925,3821199997.0
2007-07-27 20:45:00,1.6492,1.6496,1.64905,1.6496,4304299968.0
2007-07-27 20:50:00,1.6495,1.64995,1.6494,1.6497,5836799938.0
2007-07-27 20:55:00,1.65,1.6501,1.6496,1.6496,2741299988.0
2007-07-27 21:00:00,1.6496,1.64975,1.6491,1.64955,3138000006.0
2007-07-27 21:05:00,1.6495,1.6495,1.6493,1.6495,3080699992.0
2007-07-27 21:10:00,1.6495,1.64955,1.6489,1.6495,3850700006.0
2007-07-27 21:15:00,1.6495,1.6496,1.64925,1.6493,903400003.0
2007-07-27 21:20:00,1.64925,1.6494,1.649,1.6491,4632599976.0
2007-07-27 21:25:00,1.6491,1.6494,1.64895,1.64935,2027899993.0
2007-07-27 21:30:00,1.6493,1.64945,1.64915,1.64915,1364700001.0
2007-07-27 21:35:00,1.64915,1.6492,1.6488,1.649,1974999997.0
2007-07-27 21:40:00,1.649,1.649,1.6485,1.64855,706200006.0
2007-07-27 21:45:00,1.6486,1.64875,1.6484,1.6485,661800004.0
2007-07-27 21:50:00,1.6485,1.649,1.6482,1.6489,2346799980.0
2007-07-27 21:55:00,1.6488,1.6489,1.6484,1.6485,1427600003.0
2007-07-27 22:00:00,1.6485,1.649,1.6485,1.64855,2721999995.0
2007-07-27 22:05:00,1.6486,1.6486,1.6481,1.6482,2352699995.0
2007-07-27 22:10:00,1.6482,1.6484,1.6477,1.6479,1997899989.0
2007-07-27 22:15:00,1.6479,1.6481,1.6478,1.648,1365299995.0
2007-07-27 22:20:00,1.648,1.648,1.64705,1.64765,888100005.0
2007-07-27 22:25:00,1.64765,1.6478,1.64704,1.6474,631099997.0
2007-07-27 22:30:00,1.6477,1.64775,1.64735,1.6474,834700002.0
2007-07-27 22:35:00,1.6474,1.6475,1.64618,1.6473,574200005.0
2007-07-27 22:40:00,1.6474,1.6475,1.6467,1.64701,2077600007.0
2007-07-27 22:45:00,1.6473,1.6474,1.6468,1.6468,971999998.0
2007-07-27 22:50:00,1.6468,1.6471,1.6465,1.6471,1270399995.0
2007-07-27 22:55:00,1.6471,1.6474,1.6458,1.6471,1757699996.0
2007-07-29 23:00:00,1.6462,1.6463,1.6455,1.6461,309200000.0
2007-07-29 23:05:00,1.6461,1.6463,1.6453,1.6461,294800000.0
2007-07-29 23:10:00,1.6461,1.6462,1.64548,1.646,446900000.0
2007-07-29 23:15:00,1.64557,1.6463,1.64557,1.646,1100999999.0
2007-07-29 23:20:00,1.646,1.64611,1.64579,1.6461,825399994.0
2007-07-29 23:25:00,1.6462,1.6463,1.6457,1.646,1276299999.0
2007-07-29 23:30:00,1.646,1.646,1.64575,1.646,1264000011.0
2007-07-29 23:35:00,1.6459,1.6461,1.6455,1.6459,374299996.0
2007-07-29 23:40:00,1.6459,1.6462,1.6453,1.6458,1328900020.0
2007-07-29 23:45:00,1.6459,1.6461,1.6458,1.646,231400003.0
2007-07-29 23:50:00,1.646,1.646,1.6455,1.6457,798700016.0
2007-07-29 23:55:00,1.6456,1.6456,1.6454,1.6454,134800001.0
2007-07-30 00:00:00,1.6455,1.6457,1.6453,1.6457,733499996.0
2007-07-30 00:05:00,1.6457,1.6462,1.6456,1.6461,1884900017.0
2007-07-30 00:10:00,1.6461,1.6468,1.6461,1.6463,1761999991.0
2007-07-30 00:15:00,1.6463,1.6465,1.6462,1.6463,2106499973.0
2007-07-30 00:20:00,1.6463,1.6463,1.6459,1.646,1375299977.0
2007-07-30 00:25:00,1.646,1.6465,1.6457,1.6465,2876700000.0
2007-07-30 00:30:00,1.6465,1.6469,1.6464,1.6464,2902499959.0
2007-07-30 00:35:00,1.6465,1.6466,1.6463,1.6466,1657999985.0
2007-07-30 00:40:00,1.6466,1.6471,1.6466,1.6467,1574200005.0
2007-07-30 00:45:00,1.6467,1.6467,1.64615,1.6464,2382300000.0
2007-07-30 00:50:00,1.6464,1.6466,1.6464,1.6465,1695099993.0
2007-07-30 00:55:00,1.6464,1.6471,1.6464,1.6469,3451599958.0
2007-07-30 01:00:00,1.647,1.6474,1.6468,1.6468,3046000000.0
2007-07-30 01:05:00,1.6467,1.6471,1.6457,1.6461,4107100003.0
2007-07-30 01:10:00,1.6461,1.6462,1.6457,1.6458,5990500007.0
2007-07-30 01:15:00,1.6457,1.646,1.6457,1.6458,4746200017.0
2007-07-30 01:20:00,1.6458,1.6464,1.6458,1.6462,2519900002.0
2007-07-30 01:25:00,1.6462,1.6462,1.6457,1.6459,1558399990.0
2007-07-30 01:30:00,1.6459,1.646,1.6455,1.6458,3558199996.0
2007-07-30 01:35:00,1.6458,1.6461,1.6456,1.646,4463299985.0
2007-07-30 01:40:00,1.646,1.646,1.6458,1.6458,874800009.0
2007-07-30 01:45:00,1.6458,1.6461,1.6457,1.6458,5645199939.0
2007-07-30 01:50:00,1.6459,1.6462,1.6459,1.646,3275600004.0
2007-07-30 01:55:00,1.646,1.6461,1.6455,1.6456,2989799998.0
2007-07-30 02:00:00,1.6455,1.6458,1.6455,1.6457,1958400008.0
2007-07-30 02:05:00,1.6457,1.6463,1.6455,1.6462,4344999984.0
2007-07-30 02:10:00,1.6462,1.6463,1.6461,1.6462,812199993.0
2007-07-30 02:15:00,1.6462,1.6464,1.646,1.6464,911400006.0
2007-07-30 02:20:00,1.6464,1.6467,1.6461,1.6464,4057900004.0
2007-07-30 02:25:00,1.64635,1.6464,1.6457,1.6463,4217399999.0
2007-07-30 02:30:00,1.6463,1.6465,1.6458,1.6464,4678299980.0
2007-07-30 02:35:00,1.6463,1.6463,1.6459,1.6461,7649699984.0
2007-07-30 02:40:00,1.6462,1.6463,1.6457,1.6457,2147000000.0
2007-07-30 02:45:00,1.6457,1.6458,1.6452,1.6453,5206500005.0
2007-07-30 02:50:00,1.6453,1.6453,1.6449,1.6452,4278099953.0
2007-07-30 02:55:00,1.6452,1.6453,1.6449,1.6449,4133999996.0
2007-07-30 03:00:00,1.6449,1.6452,1.6449,1.645,5330599977.0
2007-07-30 03:05:00,1.645,1.6452,1.6449,1.6452,2558699976.0
2007-07-30 03:10:00,1.6452,1.6453,1.645,1.6451,2193300004.0
2007-07-30 03:15:00,1.6451,1.6453,1.645,1.6452,2718199969.0
2007-07-30 03:20:00,1.6452,1.6452,1.6449,1.6451,3160599980.0
2007-07-30 03:25:00,1.6451,1.6452,1.6448,1.645,3582799974.0
2007-07-30 03:30:00,1.645,1.6451,1.6448,1.645,3348699943.0
2007-07-30 03:35:00,1.6451,1.6454,1.645,1.6453,1789599986.0
2007-07-30 03:40:00,1.6453,1.6453,1.6449,1.6452,2290399973.0
2007-07-30 03:45:00,1.6452,1.6452,1.6448,1.6452,3408299989.0
2007-07-30 03:50:00,1.6452,1.6453,1.645,1.6452,1861499957.0
2007-07-30 03:55:00,1.6452,1.6454,1.64505,1.6453,783499990.0
2007-07-30 04:00:00,1.6453,1.6453,1.6449,1.6451,2683199959.0
2007-07-30 04:05:00,1.6451,1.6451,1.645,1.645,588400006.0
2007-07-30 04:10:00,1.645,1.6451,1.6447,1.6447,1037000002.0
2007-07-30 04:15:00,1.6447,1.645,1.6445,1.6446,2312499994.0
2007-07-30 04:20:00,1.6446,1.6448,1.6444,1.6446,2020699988.0
2007-07-30 04:25:00,1.6446,1.6448,1.64445,1.6445,1472600002.0
2007-07-30 04:30:00,1.6445,1.6445,1.6443,1.6444,887800013.0
2007-07-30 04:35:00,1.6444,1.6446,1.6443,1.6443,647500001.0
2007-07-30 04:40:00,1.6443,1.6443,1.6439,1.644,2060400002.0
2007-07-30 04:45:00,1.644,1.6443,1.64395,1.64405,1660300000.0
2007-07-30 04:50:00,1.6441,1.6443,1.644,1.6441,1884500004.0
2007-07-30 04:55:00,1.6441,1.6445,1.644,1.6444,1892799996.0
2007-07-30 05:00:00,1.6444,1.6444,1.644,1.6443,4417100001.0
2007-07-30 05:05:00,1.6443,1.6445,1.644,1.6444,1432900001.0
2007-07-30 05:10:00,1.6443,1.6448,1.6442,1.6443,1095800001.0
2007-07-30 05:15:00,1.6442,1.6448,1.6442,1.6447,1227400003.0
2007-07-30 05:20:00,1.6447,1.6449,1.64412,1.64443,967700001.0
2007-07-30 05:25:00,1.64485,1.645,1.6448,1.6449,250299999.0
2007-07-30 05:30:00,1.6449,1.6449,1.64449,1.64449,227100000.0
2007-07-30 05:35:00,1.64479,1.64505,1.64464,1.6449,801799998.0
2007-07-30 05:40:00,1.6449,1.6452,1.6448,1.6451,1266299995.0
2007-07-30 05:45:00,1.64505,1.6453,1.645,1.6452,677499998.0
2007-07-30 05:50:00,1.6452,1.6461,1.6452,1.646,1134500002.0
2007-07-30 05:55:00,1.646,1.6461,1.6455,1.64586,1253099994.0
2007-07-30 06:00:00,1.646,1.6463,1.64585,1.6463,906700000.0
2007-07-30 06:05:00,1.6463,1.6464,1.6461,1.6464,1656599998.0
2007-07-30 06:10:00,1.6463,1.6464,1.646,1.6461,863299997.0
2007-07-30 06:15:00,1.646,1.6462,1.64585,1.6461,696200004.0
2007-07-30 06:20:00,1.6461,1.6461,1.64526,1.646,639700007.0
2007-07-30 06:25:00,1.646,1.646,1.64595,1.646,1080900001.0
2007-07-30 06:30:00,1.646,1.6462,1.646,1.6461,889800000.0
2007-07-30 06:35:00,1.6461,1.6463,1.6461,1.6462,615200000.0
2007-07-30 06:40:00,1.64615,1.6462,1.64595,1.646,1561800007.0
2007-07-30 06:45:00,1.6461,1.6462,1.64595,1.64595,1034599997.0
2007-07-30 06:50:00,1.646,1.6461,1.64595,1.6461,636499995.0
2007-07-30 06:55:00,1.646,1.6463,1.646,1.6462,979899996.0
2007-07-30 07:00:00,1.646,1.6469,1.64542,1.6468,2374600007.0
2007-07-30 07:05:00,1.6468,1.6468,1.646,1.6467,3630799995.0
2007-07-30 07:10:00,1.6467,1.6471,1.6466,1.6468,1867699998.0
2007-07-30 07:15:00,1.6468,1.6471,1.64675,1.6471,1065400001.0
2007-07-30 07:20:00,1.647,1.6471,1.6467,1.6469,1404000003.0
2007-07-30 07:25:00,1.6469,1.6469,1.6464,1.6467,1653099993.0
2007-07-30 07:30:00,1.6467,1.6469,1.6464,1.6466,2789599995.0
2007-07-30 07:35:00,1.6466,1.6467,1.64645,1.6467,3067299988.0
2007-07-30 07:40:00,1.6466,1.64735,1.6466,1.6471,2840900001.0
2007-07-30 07:45:00,1.6471,1.6475,1.6467,1.64725,2224099998.0
2007-07-30 07:50:00,1.64725,1.6475,1.64695,1.6471,2980000001.0
2007-07-30 07:55:00,1.6472,1.6475,1.64715,1.6475,2773899997.0
2007-07-30 08:00:00,1.6475,1.6475,1.6472,1.6474,625499997.0
2007-07-30 08:05:00,1.64735,1.6474,1.6471,1.6471,1156799993.0
2007-07-30 08:10:00,1.6472,1.6472,1.6469,1.64705,3371799999.0
2007-07-30 08:15:00,1.6471,1.6472,1.6463,1.6465,3540599981.0
2007-07-30 08:20:00,1.6464,1.6469,1.6463,1.6468,2381999999.0
2007-07-30 08:25:00,1.6468,1.6471,1.6468,1.6469,2715399989.0
2007-07-30 08:30:00,1.6469,1.647,1.6465,1.64675,3114600005.0
2007-07-30 08:35:00,1.6468,1.6472,1.64675,1.6471,2894200016.0
2007-07-30 08:40:00,1.6471,1.6475,1.6468,1.647,3874000016.0
2007-07-30 08:45:00,1.64705,1.6474,1.64645,1.6474,5237099997.0
2007-07-30 08:50:00,1.6473,1.6474,1.64695,1.6471,4151200017.0
2007-07-30 08:55:00,1.6472,1.6475,1.64715,1.6474,4438200055.0
2007-07-30 09:00:00,1.6474,1.6477,1.6472,1.6477,2135900006.0
2007-07-30 09:05:00,1.6477,1.6477,1.6473,1.64745,2187100014.0
2007-07-30 09:10:00,1.64745,1.6477,1.6472,1.6477,4526800003.0
2007-07-30 09:15:00,1.6477,1.6478,1.64725,1.64775,4458799987.0
2007-07-30 09:20:00,1.64775,1.6478,1.64745,1.64765,1927600016.0
2007-07-30 09:25:00,1.6476,1.6479,1.6476,1.6478,1429300005.0
2007-07-30 09:30:00,1.64775,1.6479,1.64775,1.6478,1117300000.0
2007-07-30 09:35:00,1.6478,1.6487,1.64775,1.6483,3279100030.0
2007-07-30 09:40:00,1.6481,1.6483,1.6475,1.6476,2739700002.0
2007-07-30 09:45:00,1.6476,1.648,1.6475,1.6479,4622000052.0
2007-07-30 09:50:00,1.6479,1.6483,1.64775,1.6482,3781900024.0
2007-07-30 09:55:00,1.6482,1.6486,1.648,1.64845,3663699999.0
2007-07-30 10:00:00,1.6485,1.649,1.6484,1.6485,1994100001.0
2007-07-30 10:05:00,1.6485,1.6485,1.6482,1.6483,3089199998.0
2007-07-30 10:10:00,1.6483,1.6483,1.64765,1.6478,4765700007.0
2007-07-30 10:15:00,1.6478,1.6479,1.6477,1.6478,1558300012.0
2007-07-30 10:20:00,1.6478,1.6478,1.6474,1.6477,4994900033.0
2007-07-30 10:25:00,1.64765,1.6477,1.6471,1.6472,4858399962.0
2007-07-30 10:30:00,1.6472,1.6473,1.647,1.6471,1993100025.0
2007-07-30 10:35:00,1.6471,1.6472,1.64656,1.647,3378900013.0
2007-07-30 10:40:00,1.647,1.6472,1.64695,1.6472,2576700024.0
2007-07-30 10:45:00,1.6472,1.6472,1.64705,1.6472,2066699990.0
2007-07-30 10:50:00,1.6472,1.6472,1.6463,1.64645,3734800009.0
2007-07-30 10:55:00,1.6465,1.6467,1.64605,1.64625,4354600015.0
2007-07-30 11:00:00,1.64615,1.6465,1.64545,1.6456,5016200007.0
2007-07-30 11:05:00,1.6456,1.6458,1.6454,1.6454,1482099989.0
2007-07-30 11:10:00,1.6454,1.6455,1.6445,1.64495,2930299996.0
2007-07-30 11:15:00,1.64495,1.6451,1.64465,1.64475,5929399988.0
2007-07-30 11:20:00,1.6447,1.6451,1.6446,1.64505,5051300016.0
2007-07-30 11:25:00,1.6451,1.6451,1.6448,1.6448,4090899981.0
2007-07-30 11:30:00,1.6448,1.6453,1.6447,1.6452,2736500035.0
2007-07-30 11:35:00,1.6452,1.64525,1.6448,1.6452,2555400006.0
2007-07-30 11:40:00,1.6452,1.6453,1.6449,1.6451,3012699982.0
2007-07-30 11:45:00,1.6451,1.6452,1.6448,1.6451,3150700004.0
2007-07-30 11:50:00,1.6451,1.6451,1.6446,1.6447,1621399994.0
2007-07-30 11:55:00,1.64465,1.6449,1.64455,1.6446,1613700010.0
2007-07-30 12:00:00,1.6446,1.6449,1.6445,1.6447,2371499985.0
2007-07-30 12:05:00,1.6447,1.6451,1.64455,1.64455,3146900006.0
2007-07-30 12:10:00,1.6446,1.6447,1.6445,1.64465,1173599995.0
2007-07-30 12:15:00,1.6446,1.6447,1.6445,1.64455,944799995.0
2007-07-30 12:20:00,1.64455,1.6446,1.64355,1.6437,3974999977.0
2007-07-30 12:25:00,1.6437,1.6438,1.64255,1.6426,4190799981.0
2007-07-30 12:30:00,1.6427,1.6427,1.6419,1.642,4028300012.0
2007-07-30 12:35:00,1.642,1.6423,1.64125,1.64155,3278100007.0
2007-07-30 12:40:00,1.64155,1.642,1.6415,1.6418,5827600018.0
2007-07-30 12:45:00,1.6418,1.6425,1.64175,1.6422,3929699969.0
2007-07-30 12:50:00,1.6422,1.6425,1.642,1.6425,3520799997.0
2007-07-30 12:55:00,1.6425,1.643,1.6423,1.6428,3051999993.0
2007-07-30 13:00:00,1.6428,1.6433,1.6426,1.6431,3842399981.0
2007-07-30 13:05:00,1.6431,1.6434,1.6429,1.6434,3980599944.0
2007-07-30 13:10:00,1.6434,1.6435,1.64275,1.64295,3517699974.0
2007-07-30 13:15:00,1.64295,1.6432,1.64285,1.6431,2829899989.0
2007-07-30 13:20:00,1.6432,1.6434,1.64255,1.64265,4486099984.0
2007-07-30 13:25:00,1.64265,1.64285,1.64215,1.64245,3158399951.0
2007-07-30 13:30:00,1.64245,1.6436,1.64245,1.6434,4458599946.0
2007-07-30 13:35:00,1.6434,1.6436,1.64305,1.6432,3625399971.0
2007-07-30 13:40:00,1.6432,1.6435,1.6431,1.6434,1852599995.0
2007-07-30 13:45:00,1.6434,1.6436,1.64325,1.6436,1829499988.0
2007-07-30 13:50:00,1.6436,1.644,1.6435,1.6438,2326599997.0
2007-07-30 13:55:00,1.6438,1.6441,1.64365,1.64365,4398399978.0
2007-07-30 14:00:00,1.6437,1.644,1.64355,1.6439,4923500012.0
2007-07-30 14:05:00,1.6439,1.644,1.6434,1.6434,3477500007.0
2007-07-30 14:10:00,1.6435,1.6438,1.6434,1.6438,3893700007.0
2007-07-30 14:15:00,1.6438,1.6439,1.6436,1.6439,4312000004.0
2007-07-30 14:20:00,1.6439,1.6449,1.6438,1.6446,5232600012.0
2007-07-30 14:25:00,1.6446,1.6447,1.6443,1.6445,5013299994.0
2007-07-30 14:30:00,1.6444,1.645,1.6442,1.6448,3628799988.0
2007-07-30 14:35:00,1.6448,1.6462,1.6448,1.6454,6567549981.0
2007-07-30 14:40:00,1.6453,1.6456,1.64455,1.6448,3393999977.0
2007-07-30 14:45:00,1.6449,1.6451,1.6444,1.64465,5125600016.0
2007-07-30 14:50:00,1.64465,1.6448,1.64415,1.64455,3160299982.0
2007-07-30 14:55:00,1.64455,1.6448,1.6444,1.6447,4412799998.0
2007-07-30 15:00:00,1.6447,1.6457,1.64465,1.6454,3814900005.0
2007-07-30 15:05:00,1.6454,1.6454,1.645,1.6454,3216300000.0
2007-07-30 15:10:00,1.6454,1.6454,1.6447,1.6449,4812199994.0
2007-07-30 15:15:00,1.6449,1.6453,1.6448,1.6451,4080799999.0
2007-07-30 15:20:00,1.6451,1.6453,1.64485,1.6452,2701000006.0
2007-07-30 15:25:00,1.6453,1.6454,1.645,1.6453,5732099951.0
2007-07-30 15:30:00,1.6453,1.6459,1.6453,1.6457,5447599990.0
2007-07-30 15:35:00,1.6457,1.6457,1.64455,1.64455,5238699986.0
2007-07-30 15:40:00,1.6445,1.6447,1.6443,1.6445,5816499986.0
2007-07-30 15:45:00,1.6445,1.6453,1.6445,1.6451,4796899978.0
2007-07-30 15:50:00,1.6451,1.6451,1.6444,1.6444,5900600000.0
2007-07-30 15:55:00,1.6445,1.6451,1.6442,1.645,4170100001.0
2007-07-30 16:00:00,1.645,1.6452,1.64475,1.6451,3213700004.0
2007-07-30 16:05:00,1.6451,1.6456,1.64475,1.6454,6777099950.0
2007-07-30 16:10:00,1.6454,1.6456,1.64475,1.6448,7241899946.0
2007-07-30 16:15:00,1.6449,1.6449,1.64445,1.6446,5633099958.0
2007-07-30 16:20:00,1.64455,1.6448,1.6445,1.6448,3163799964.0
2007-07-30 16:25:00,1.64475,1.6449,1.64455,1.6446,4787099989.0
2007-07-30 16:30:00,1.6446,1.6446,1.6435,1.6437,3978000033.0
2007-07-30 16:35:00,1.6437,1.644,1.6436,1.644,4349099990.0
2007-07-30 16:40:00,1.644,1.6442,1.64345,1.6442,3025399982.0
2007-07-30 16:45:00,1.64415,1.6446,1.64405,1.6446,2883999997.0
2007-07-30 16:50:00,1.6446,1.6447,1.64435,1.6446,2576999992.0
2007-07-30 16:55:00,1.6446,1.6447,1.64435,1.6444,2681899990.0
2007-07-30 17:00:00,1.6443,1.6446,1.6442,1.6445,2864099974.0
2007-07-30 17:05:00,1.6445,1.6445,1.6433,1.6433,3852200003.0
2007-07-30 17:10:00,1.6435,1.6437,1.6429,1.6436,5060199980.0
2007-07-30 17:15:00,1.64365,1.644,1.64345,1.6439,2666100019.0
2007-07-30 17:20:00,1.6439,1.64405,1.6436,1.6438,4159400004.0
2007-07-30 17:25:00,1.6438,1.644,1.64365,1.6438,4874599992.0
2007-07-30 17:30:00,1.6438,1.64385,1.64315,1.64325,833599999.0
2007-07-30 17:35:00,1.64325,1.6436,1.6431,1.6433,4889100034.0
2007-07-30 17:40:00,1.6433,1.6434,1.64265,1.6428,1891500004.0
2007-07-30 17:45:00,1.6428,1.6433,1.64245,1.6432,4033800047.0
2007-07-30 17:50:00,1.6432,1.64345,1.64275,1.6434,4710900011.0
2007-07-30 17:55:00,1.6434,1.6438,1.6432,1.6437,3305799970.0
2007-07-30 18:00:00,1.6437,1.6439,1.64345,1.64355,2636700008.0
2007-07-30 18:05:00,1.6436,1.644,1.6434,1.644,1995699989.0
2007-07-30 18:10:00,1.644,1.644,1.6434,1.6436,2089400000.0
2007-07-30 18:15:00,1.6435,1.6438,1.6435,1.6438,4145299997.0
2007-07-30 18:20:00,1.6438,1.6438,1.6433,1.6433,2961999959.0
2007-07-30 18:25:00,1.6433,1.64365,1.6433,1.6436,854099988.0
2007-07-30 18:30:00,1.6436,1.6438,1.64355,1.6438,553299997.0
2007-07-30 18:35:00,1.6438,1.64435,1.64345,1.64435,1360099994.0
2007-07-30 18:40:00,1.64435,1.6446,1.6442,1.6442,2292500008.0
2007-07-30 18:45:00,1.6442,1.64435,1.6438,1.6443,4151099988.0
2007-07-30 18:50:00,1.6443,1.6446,1.6442,1.6446,1906700001.0
2007-07-30 18:55:00,1.6446,1.6448,1.6443,1.6444,2691100001.0
2007-07-30 19:00:00,1.6444,1.6449,1.6444,1.6446,3638399977.0
2007-07-30 19:05:00,1.64455,1.6449,1.64455,1.64485,3916399990.0
2007-07-30 19:10:00,1.64485,1.6453,1.64485,1.6452,3603499993.0
2007-07-30 19:15:00,1.6452,1.64525,1.645,1.6452,1500599996.0
2007-07-30 19:20:00,1.6452,1.6454,1.6451,1.6452,2170999987.0
2007-07-30 19:25:00,1.6452,1.6457,1.6452,1.6456,1734700005.0
2007-07-30 19:30:00,1.6456,1.6458,1.6452,1.6456,6118100013.0
2007-07-30 19:35:00,1.6456,1.6459,1.64555,1.6457,2833200013.0
2007-07-30 19:40:00,1.6457,1.6461,1.64565,1.6461,2732099995.0
2007-07-30 19:45:00,1.6461,1.6466,1.646,1.6463,4610899978.0
2007-07-30 19:50:00,1.6463,1.6467,1.64625,1.6465,4440699998.0
2007-07-30 19:55:00,1.64645,1.64675,1.64645,1.64665,1865299980.0
2007-07-30 20:00:00,1.6467,1.6469,1.64645,1.64675,3305599997.0
2007-07-30 20:05:00,1.64675,1.6468,1.6465,1.6465,966199993.0
2007-07-30 20:10:00,1.6465,1.6466,1.64645,1.6465,2398399993.0
2007-07-30 20:15:00,1.6465,1.64665,1.64645,1.6466,3140899994.0
2007-07-30 20:20:00,1.64655,1.64665,1.6464,1.6464,986399996.0
2007-07-30 20:25:00,1.6465,1.6466,1.6462,1.6466,2445999986.0
2007-07-30 20:30:00,1.6466,1.64675,1.64595,1.646,3481300004.0
2007-07-30 20:35:00,1.646,1.6463,1.64595,1.6463,924799999.0
2007-07-30 20:40:00,1.6463,1.6466,1.6459,1.6465,4659599996.0
2007-07-30 20:45:00,1.6465,1.647,1.6462,1.647,1957599993.0
2007-07-30 20:50:00,1.647,1.6472,1.6466,1.64695,5603199973.0
2007-07-30 20:55:00,1.64695,1.6475,1.6469,1.6472,4114599986.0
2007-07-30 21:00:00,1.6473,1.6474,1.6468,1.6472,6457700003.0
2007-07-30 21:05:00,1.6472,1.6478,1.6472,1.6477,5673499962.0
2007-07-30 21:10:00,1.6477,1.6478,1.64755,1.6478,1643299984.0
2007-07-30 21:15:00,1.6478,1.6483,1.6478,1.6482,2365099992.0
2007-07-30 21:20:00,1.6481,1.6482,1.64785,1.6479,2351299991.0
2007-07-30 21:25:00,1.6479,1.6484,1.6479,1.6482,6400199990.0
2007-07-30 21:30:00,1.6484,1.6486,1.6481,1.6483,3509399983.0
2007-07-30 21:35:00,1.6483,1.6486,1.6482,1.6484,1454499994.0
2007-07-30 21:40:00,1.6484,1.6491,1.64825,1.6484,6199300021.0
2007-07-30 21:45:00,1.6484,1.6484,1.64765,1.64805,4636600009.0
2007-07-30 21:50:00,1.6481,1.6482,1.64765,1.6479,3192199987.0
2007-07-30 21:55:00,1.6479,1.6484,1.64775,1.6483,2429099971.0
2007-07-30 22:00:00,1.6483,1.6483,1.648,1.6482,3269399992.0
2007-07-30 22:05:00,1.6481,1.6482,1.64805,1.6482,2167600003.0
2007-07-30 22:10:00,1.6482,1.6485,1.6482,1.6483,2016699988.0
2007-07-30 22:15:00,1.6483,1.6484,1.64815,1.6484,2419799995.0
2007-07-30 22:20:00,1.6484,1.6486,1.64835,1.6485,1859299983.0
2007-07-30 22:25:00,1.6486,1.6486,1.64845,1.64845,1073599993.0
2007-07-30 22:30:00,1.6485,1.6486,1.6484,1.6485,1574499999.0
2007-07-30 22:35:00,1.6485,1.64855,1.6482,1.6482,979500003.0
2007-07-30 22:40:00,1.6482,1.6483,1.6479,1.6479,1416000000.0
2007-07-30 22:45:00,1.6479,1.6482,1.6479,1.6482,1783099991.0
2007-07-30 22:50:00,1.6482,1.6483,1.6479,1.648,1965200003.0
2007-07-30 22:55:00,1.648,1.648,1.6475,1.6475,2147199991.0
2007-07-30 23:00:00,1.6475,1.6477,1.6474,1.6475,1717100016.0
2007-07-30 23:05:00,1.6475,1.6479,1.6474,1.6475,1567900001.0
2007-07-30 23:10:00,1.6475,1.6478,1.6475,1.6477,3727499999.0
2007-07-30 23:15:00,1.6477,1.6477,1.6469,1.647,2384099993.0
2007-07-30 23:20:00,1.647,1.6473,1.647,1.6473,2348699975.0
2007-07-30 23:25:00,1.64725,1.6475,1.6471,1.6475,2097399990.0
2007-07-30 23:30:00,1.6475,1.6475,1.6472,1.6473,461299996.0
2007-07-30 23:35:00,1.6473,1.6475,1.6472,1.6473,929300006.0
2007-07-30 23:40:00,1.6473,1.6475,1.6472,1.6474,1503899991.0
2007-07-30 23:45:00,1.6474,1.6477,1.6473,1.6475,844200005.0
2007-07-30 23:50:00,1.6474,1.6477,1.6473,1.6475,889600007.0
2007-07-30 23:55:00,1.6475,1.6478,1.6475,1.6477,2550699986.0
2007-07-31 00:00:00,1.6477,1.6478,1.6476,1.6478,2482500007.0
2007-07-31 00:05:00,1.6478,1.6493,1.6478,1.6491,2157300000.0
2007-07-31 00:10:00,1.649,1.6496,1.6489,1.649,5880299999.0
2007-07-31 00:15:00,1.649,1.6494,1.6489,1.6494,1755799996.0
2007-07-31 00:20:00,1.6494,1.6494,1.6491,1.6492,1673499993.0
2007-07-31 00:25:00,1.6493,1.6495,1.6492,1.6493,1404700001.0
2007-07-31 00:30:00,1.6493,1.6496,1.64925,1.6496,1433899998.0
2007-07-31 00:35:00,1.6496,1.6497,1.649,1.6492,1571600005.0
2007-07-31 00:40:00,1.6492,1.6493,1.6487,1.6488,1861000005.0
2007-07-31 00:45:00,1.6487,1.6497,1.6486,1.6496,2178899993.0
2007-07-31 00:50:00,1.6495,1.6497,1.6493,1.6495,1240100004.0
2007-07-31 00:55:00,1.6495,1.6496,1.64925,1.6493,2075099988.0
2007-07-31 01:00:00,1.6493,1.6495,1.6492,1.6494,2293699996.0
2007-07-31 01:05:00,1.6494,1.6497,1.6494,1.6496,2338999996.0
2007-07-31 01:10:00,1.6496,1.6499,1.64945,1.6495,2961799989.0
2007-07-31 01:15:00,1.6495,1.6499,1.64945,1.64955,1428199991.0
2007-07-31 01:20:00,1.6496,1.65035,1.6496,1.6502,1979199995.0
2007-07-31 01:25:00,1.6502,1.6502,1.64965,1.65,3773699997.0
2007-07-31 01:30:00,1.6499,1.65,1.6498,1.6499,1834599994.0
2007-07-31 01:35:00,1.6499,1.6502,1.6499,1.65005,1686899994.0
2007-07-31 01:40:00,1.65005,1.6501,1.64965,1.6498,1891799999.0
2007-07-31 01:45:00,1.6497,1.6501,1.6495,1.6501,1622200011.0
2007-07-31 01:50:00,1.6501,1.6503,1.6497,1.6501,2227299990.0
2007-07-31 01:55:00,1.6501,1.6501,1.64995,1.64995,1844200002.0
2007-07-31 02:00:00,1.65,1.6501,1.6498,1.65,2291999994.0
2007-07-31 02:05:00,1.65,1.65,1.6488,1.649,1818599993.0
2007-07-31 02:10:00,1.649,1.6491,1.64875,1.649,3042299986.0
2007-07-31 02:15:00,1.649,1.649,1.64865,1.6489,2408100009.0
2007-07-31 02:20:00,1.6489,1.649,1.6483,1.6483,2307499999.0
2007-07-31 02:25:00,1.6483,1.6488,1.6483,1.64865,4225399982.0
2007-07-31 02:30:00,1.64875,1.64905,1.6485,1.64885,3322899984.0
2007-07-31 02:35:00,1.6489,1.649,1.64812,1.64885,916800003.0
2007-07-31 02:40:00,1.64828,1.64885,1.6478,1.6485,974600004.0
2007-07-31 02:45:00,1.6485,1.6487,1.6481,1.6483,2077699990.0
2007-07-31 02:50:00,1.6483,1.6483,1.6475,1.6475,4479399982.0
2007-07-31 02:55:00,1.6475,1.648,1.6473,1.648,2725399991.0
2007-07-31 03:00:00,1.648,1.6486,1.648,1.64805,4695899985.0
2007-07-31 03:05:00,1.64805,1.649,1.648,1.64855,3375699996.0
2007-07-31 03:10:00,1.6485,1.6486,1.6484,1.6485,890899999.0
2007-07-31 03:15:00,1.6485,1.6486,1.64825,1.64835,2017600001.0
2007-07-31 03:20:00,1.6483,1.6486,1.64825,1.6484,1326299997.0
2007-07-31 03:25:00,1.6484,1.6485,1.6483,1.6483,682900000.0
2007-07-31 03:30:00,1.6483,1.6486,1.64825,1.6483,1548199994.0
2007-07-31 03:35:00,1.64825,1.6485,1.64825,1.64825,1256099997.0
2007-07-31 03:40:00,1.6483,1.6484,1.648,1.6481,645000003.0
2007-07-31 03:45:00,1.6481,1.6483,1.64805,1.6482,812999999.0
2007-07-31 03:50:00,1.6482,1.6482,1.64783,1.64783,966599990.0
2007-07-31 03:55:00,1.6482,1.6484,1.6482,1.6482,3402399995.0
2007-07-31 04:00:00,1.6482,1.6485,1.6481,1.64835,2640400032.0
2007-07-31 04:05:00,1.6484,1.6489,1.6484,1.6485,2852699983.0
2007-07-31 04:10:00,1.6485,1.64885,1.64825,1.6487,3303400003.0
2007-07-31 04:15:00,1.6487,1.6488,1.6482,1.6484,5540700018.0
2007-07-31 04:20:00,1.6485,1.6489,1.64835,1.64855,4349600005.0
2007-07-31 04:25:00,1.6485,1.6488,1.6485,1.64875,3405199993.0
2007-07-31 04:30:00,1.64895,1.6491,1.6486,1.6486,1012100000.0
2007-07-31 04:35:00,1.64905,1.6501,1.64905,1.6491,3102199999.0
2007-07-31 04:40:00,1.6491,1.6492,1.649,1.6492,603100000.0
2007-07-31 04:45:00,1.6492,1.6496,1.64915,1.6496,2916099986.0
2007-07-31 04:50:00,1.6496,1.6496,1.64945,1.6495,1428199998.0
2007-07-31 04:55:00,1.64945,1.6496,1.64945,1.6496,734500003.0
2007-07-31 05:00:00,1.6496,1.64985,1.64955,1.64985,1137399997.0
2007-07-31 05:05:00,1.6498,1.64995,1.6497,1.6499,1852999986.0
2007-07-31 05:10:00,1.6499,1.65005,1.6498,1.65,1301300000.0
2007-07-31 05:15:00,1.65,1.65,1.6493,1.6494,830200003.0
2007-07-31 05:20:00,1.6494,1.6497,1.6494,1.64955,2613999988.0
2007-07-31 05:25:00,1.6495,1.6497,1.64945,1.6497,2231499996.0
2007-07-31 05:30:00,1.6497,1.6497,1.64965,1.6497,700499987.0
2007-07-31 05:35:00,1.6497,1.6497,1.6495,1.6496,3334699999.0
2007-07-31 05:40:00,1.6496,1.6497,1.6495,1.6496,1196100006.0
2007-07-31 05:45:00,1.6496,1.6496,1.64955,1.6496,768199997.0
2007-07-31 05:50:00,1.6496,1.6497,1.64955,1.6497,1688799992.0
2007-07-31 05:55:00,1.6497,1.6498,1.64945,1.64955,1907100003.0
2007-07-31 06:00:00,1.6495,1.6498,1.64945,1.6498,1557100002.0
2007-07-31 06:05:00,1.6498,1.6502,1.6496,1.6501,3317900011.0
2007-07-31 06:10:00,1.6501,1.6503,1.64975,1.65,3963700002.0
2007-07-31 06:15:00,1.65,1.6501,1.64975,1.6498,3132099993.0
2007-07-31 06:20:00,1.6498,1.6501,1.64975,1.6498,2916299997.0
2007-07-31 06:25:00,1.64975,1.65005,1.64975,1.64995,1776100015.0
2007-07-31 06:30:00,1.64995,1.6502,1.6499,1.65005,1325300013.0
2007-07-31 06:35:00,1.6501,1.6501,1.6499,1.6501,1360600014.0
2007-07-31 06:40:00,1.6501,1.6503,1.65,1.6501,2207599999.0
2007-07-31 06:45:00,1.6501,1.6503,1.64995,1.65,2271200005.0
2007-07-31 06:50:00,1.65,1.6501,1.64995,1.64995,1149899994.0
2007-07-31 06:55:00,1.64995,1.6501,1.64985,1.64985,1683400004.0
2007-07-31 07:00:00,1.6499,1.6502,1.64985,1.6499,2127599990.0
2007-07-31 07:05:00,1.65,1.65,1.6496,1.6497,1375999991.0
2007-07-31 07:10:00,1.6497,1.6498,1.6488,1.64895,5694599996.0
2007-07-31 07:15:00,1.649,1.6493,1.6486,1.64865,5316100030.0
2007-07-31 07:20:00,1.6487,1.6491,1.64865,1.6489,3096199976.0
2007-07-31 07:25:00,1.6492,1.6492,1.64885,1.6491,2730099999.0
2007-07-31 07:30:00,1.6491,1.6492,1.6485,1.64855,3231300003.0
2007-07-31 07:35:00,1.64855,1.649,1.64855,1.64885,3179199992.0
2007-07-31 07:40:00,1.6488,1.649,1.64845,1.6488,5205799996.0
2007-07-31 07:45:00,1.6488,1.6489,1.64845,1.6487,1045199998.0
2007-07-31 07:50:00,1.6487,1.64885,1.64855,1.6487,2988899997.0
2007-07-31 07:55:00,1.6488,1.6491,1.6488,1.649,1860600001.0
2007-07-31 08:00:00,1.649,1.6491,1.6487,1.6488,2916899980.0
2007-07-31 08:05:00,1.6488,1.6489,1.6485,1.6487,1599799988.0
2007-07-31 08:10:00,1.6487,1.6492,1.64865,1.6492,1473200001.0
2007-07-31 08:15:00,1.6492,1.6494,1.6492,1.6494,1231899998.0
2007-07-31 08:20:00,1.6494,1.6499,1.64935,1.6496,5471700005.0
2007-07-31 08:25:00,1.6496,1.6497,1.64915,1.6493,5823900012.0
2007-07-31 08:30:00,1.6494,1.6498,1.6492,1.6497,4363300010.0
2007-07-31 08:35:00,1.6497,1.6499,1.6495,1.6499,1441400022.0
2007-07-31 08:40:00,1.6499,1.6504,1.64975,1.6502,5071799999.0
2007-07-31 08:45:00,1.6501,1.6509,1.65,1.6506,3102199994.0
2007-07-31 08:50:00,1.6506,1.6509,1.6505,1.6508,3018499993.0
2007-07-31 08:55:00,1.65075,1.6508,1.6499,1.64995,3310599987.0
2007-07-31 09:00:00,1.64995,1.6504,1.64995,1.6504,1859999998.0
2007-07-31 09:05:00,1.6504,1.6505,1.6502,1.6502,2264200011.0
2007-07-31 09:10:00,1.6502,1.65075,1.65015,1.65035,3491999987.0
2007-07-31 09:15:00,1.65035,1.6512,1.65035,1.65065,3403099987.0
2007-07-31 09:20:00,1.6507,1.6515,1.65065,1.6514,3795600011.0
2007-07-31 09:25:00,1.6514,1.6517,1.6512,1.6516,4178799994.0
2007-07-31 09:30:00,1.6516,1.6517,1.6507,1.6508,4862800017.0
2007-07-31 09:35:00,1.65075,1.6513,1.65075,1.6511,2060499995.0
2007-07-31 09:40:00,1.65105,1.6512,1.65085,1.65115,2495199979.0
2007-07-31 09:45:00,1.6511,1.65115,1.6499,1.6501,5649499978.0
2007-07-31 09:50:00,1.6501,1.6504,1.64995,1.6504,1755800010.0
2007-07-31 09:55:00,1.6505,1.6509,1.6504,1.6508,3600699994.0
2007-07-31 10:00:00,1.6508,1.6509,1.6504,1.6505,3516899976.0
2007-07-31 10:05:00,1.6504,1.6505,1.65,1.6503,3115799999.0
2007-07-31 10:10:00,1.6503,1.6504,1.65015,1.6503,3425299995.0
2007-07-31 10:15:00,1.6503,1.6508,1.65,1.6507,1593800009.0
2007-07-31 10:20:00,1.65075,1.6508,1.6503,1.6503,2361700004.0
2007-07-31 10:25:00,1.6503,1.6505,1.6502,1.6504,1668900006.0
2007-07-31 10:30:00,1.6504,1.651,1.6503,1.65095,4810400032.0
2007-07-31 10:35:00,1.65095,1.6514,1.65075,1.65125,4460899971.0
2007-07-31 10:40:00,1.6513,1.6514,1.65095,1.6512,4084699969.0
2007-07-31 10:45:00,1.6512,1.6513,1.6511,1.6512,3816299989.0
2007-07-31 10:50:00,1.65125,1.6515,1.65125,1.6514,1802000003.0
2007-07-31 10:55:00,1.6514,1.6516,1.65115,1.6513,2991399992.0
2007-07-31 11:00:00,1.6513,1.6523,1.6513,1.6519,5018699989.0
2007-07-31 11:05:00,1.6519,1.6521,1.6512,1.6514,6857799984.0
2007-07-31 11:10:00,1.6514,1.652,1.6513,1.6517,4134900013.0
2007-07-31 11:15:00,1.6517,1.6521,1.6517,1.6519,3968699954.0
2007-07-31 11:20:00,1.6519,1.6519,1.6513,1.6517,4261599974.0
2007-07-31 11:25:00,1.6517,1.6519,1.65125,1.65135,2603300004.0
2007-07-31 11:30:00,1.65135,1.6515,1.6511,1.6511,5146799979.0
2007-07-31 11:35:00,1.6512,1.6517,1.6511,1.6515,1278500009.0
2007-07-31 11:40:00,1.6515,1.6519,1.65145,1.6518,2902899996.0
2007-07-31 11:45:00,1.6518,1.6518,1.6515,1.6516,5022899956.0
2007-07-31 11:50:00,1.6516,1.6517,1.6513,1.6515,1353500006.0
2007-07-31 11:55:00,1.6515,1.6517,1.65145,1.65145,1812800002.0
2007-07-31 12:00:00,1.65145,1.6517,1.65125,1.6515,2245200004.0
2007-07-31 12:05:00,1.6515,1.6517,1.6514,1.6515,4721400029.0
2007-07-31 12:10:00,1.65145,1.6517,1.65135,1.6515,2415400002.0
2007-07-31 12:15:00,1.6514,1.6518,1.6513,1.6515,3754799998.0
2007-07-31 12:20:00,1.6515,1.6516,1.6513,1.6514,2751800007.0
2007-07-31 12:25:00,1.65145,1.6516,1.65071,1.65145,2667900005.0
2007-07-31 12:30:00,1.6516,1.6516,1.65135,1.65155,1553999991.0
2007-07-31 12:35:00,1.65155,1.65155,1.6512,1.6513,2640299989.0
2007-07-31 12:40:00,1.6514,1.6514,1.6512,1.6514,1824000000.0
2007-07-31 12:45:00,1.6514,1.6514,1.65078,1.65125,1606799998.0
2007-07-31 12:50:00,1.6512,1.6515,1.65115,1.6514,4147599995.0
2007-07-31 12:55:00,1.6514,1.6516,1.65125,1.65125,4029700005.0
2007-07-31 13:00:00,1.6512,1.6514,1.651,1.6514,3369099989.0
2007-07-31 13:05:00,1.6514,1.6514,1.6506,1.6507,2429800004.0
2007-07-31 13:10:00,1.6507,1.6514,1.6507,1.65125,3673299994.0
2007-07-31 13:15:00,1.6513,1.6515,1.6513,1.6515,452799997.0
2007-07-31 13:20:00,1.6515,1.6517,1.6512,1.6516,2825799982.0
2007-07-31 13:25:00,1.6516,1.6517,1.6515,1.6517,4339899986.0
2007-07-31 13:30:00,1.6517,1.6519,1.65165,1.6518,2680899989.0
2007-07-31 13:35:00,1.6518,1.6519,1.65175,1.6518,1108799994.0
2007-07-31 13:40:00,1.6518,1.6523,1.65175,1.6521,4892600016.0
2007-07-31 13:45:00,1.6522,1.6524,1.6519,1.6519,981800004.0
2007-07-31 13:50:00,1.6519,1.6521,1.6515,1.65165,2051399997.0
2007-07-31 13:55:00,1.6517,1.652,1.65155,1.6518,1369699999.0
2007-07-31 14:00:00,1.6518,1.6519,1.65175,1.6518,530399994.0
2007-07-31 14:05:00,1.6518,1.652,1.65175,1.6519,503299998.0
2007-07-31 14:10:00,1.6519,1.6521,1.6518,1.6519,1136600010.0
2007-07-31 14:15:00,1.6519,1.652,1.65175,1.6518,5249200009.0
2007-07-31 14:20:00,1.6518,1.652,1.65175,1.6519,2085799998.0
2007-07-31 14:25:00,1.6519,1.6522,1.6514,1.652,4820499987.0
2007-07-31 14:30:00,1.652,1.65225,1.6516,1.652,4323100000.0
2007-07-31 14:35:00,1.652,1.652,1.65155,1.6516,2781300019.0
2007-07-31 14:40:00,1.65155,1.6517,1.6515,1.6516,2743600005.0
2007-07-31 14:45:00,1.6516,1.6516,1.65095,1.6511,6452600008.0
2007-07-31 14:50:00,1.6511,1.6513,1.65065,1.6511,7047799979.0
2007-07-31 14:55:00,1.6511,1.6514,1.651,1.651,5232899976.0
2007-07-31 15:00:00,1.6509,1.65135,1.6507,1.6512,4421899997.0
2007-07-31 15:05:00,1.6511,1.6512,1.65065,1.65105,3856800022.0
2007-07-31 15:10:00,1.6511,1.6514,1.6509,1.6512,3930799965.0
2007-07-31 15:15:00,1.6511,1.6513,1.651,1.6513,1942999975.0
2007-07-31 15:20:00,1.6513,1.6514,1.6511,1.65115,5387599984.0
2007-07-31 15:25:00,1.6512,1.6517,1.65115,1.6515,4280600026.0
2007-07-31 15:30:00,1.6515,1.6517,1.6515,1.6516,2538100005.0
2007-07-31 15:35:00,1.6516,1.6517,1.65135,1.6516,2719200029.0
2007-07-31 15:40:00,1.6515,1.6517,1.65145,1.6516,4485099994.0
2007-07-31 15:45:00,1.6515,1.6517,1.6514,1.6515,4122000021.0
2007-07-31 15:50:00,1.6515,1.6516,1.6513,1.6516,4063599981.0
2007-07-31 15:55:00,1.6515,1.6515,1.6504,1.6511,3722800005.0
2007-07-31 16:00:00,1.6511,1.6515,1.6511,1.65115,4048899996.0
2007-07-31 16:05:00,1.6513,1.6513,1.65085,1.6512,2274000005.0
2007-07-31 16:10:00,1.6512,1.6513,1.6508,1.6509,4399599999.0
2007-07-31 16:15:00,1.6509,1.6511,1.65045,1.6509,4438099994.0
2007-07-31 16:20:00,1.6509,1.6512,1.6505,1.6508,4841200004.0
2007-07-31 16:25:00,1.6508,1.651,1.65025,1.65025,2522799999.0
2007-07-31 16:30:00,1.6503,1.6508,1.6503,1.6506,3716900003.0
2007-07-31 16:35:00,1.6506,1.65115,1.65055,1.651,4760100020.0
2007-07-31 16:40:00,1.6509,1.6509,1.6504,1.6507,6050500037.0
2007-07-31 16:45:00,1.6506,1.6506,1.64865,1.649,5778499998.0
2007-07-31 16:50:00,1.649,1.6491,1.6479,1.6482,8741999968.0
2007-07-31 16:55:00,1.6483,1.6486,1.6467,1.6472,6899100009.0
2007-07-31 17:00:00,1.6471,1.648,1.647,1.6479,7098600019.0
2007-07-31 17:05:00,1.6479,1.6484,1.6477,1.648,4557899995.0
2007-07-31 17:10:00,1.648,1.6485,1.64795,1.64805,5752599999.0
2007-07-31 17:15:00,1.6481,1.6481,1.64755,1.6478,4057399986.0
2007-07-31 17:20:00,1.64775,1.6479,1.6472,1.64725,4419600021.0
2007-07-31 17:25:00,1.64725,1.64755,1.6469,1.64715,5308499990.0
2007-07-31 17:30:00,1.64715,1.6477,1.64675,1.64745,6289800004.0
2007-07-31 17:35:00,1.6475,1.6479,1.64745,1.64775,4122199999.0
2007-07-31 17:40:00,1.6477,1.6482,1.6477,1.6481,4065700036.0
2007-07-31 17:45:00,1.6481,1.6481,1.6475,1.64775,5843300021.0
2007-07-31 17:50:00,1.64775,1.6484,1.64775,1.6483,4140100015.0
2007-07-31 17:55:00,1.64825,1.6484,1.64795,1.6483,4879900040.0
2007-07-31 18:00:00,1.6483,1.649,1.64825,1.64855,3943200001.0
2007-07-31 18:05:00,1.64855,1.6487,1.6482,1.6482,2545200008.0
2007-07-31 18:10:00,1.6482,1.6484,1.64805,1.6482,4651300013.0
2007-07-31 18:15:00,1.64815,1.6484,1.64805,1.64835,3643900004.0
2007-07-31 18:20:00,1.64825,1.6485,1.6481,1.64845,2422600020.0
2007-07-31 18:25:00,1.6485,1.6486,1.6484,1.6486,2726200000.0
2007-07-31 18:30:00,1.6486,1.6486,1.6481,1.6481,4506100006.0
2007-07-31 18:35:00,1.6481,1.6481,1.64775,1.6479,4248399982.0
2007-07-31 18:40:00,1.64785,1.6481,1.64775,1.6481,4049199983.0
2007-07-31 18:45:00,1.6481,1.6482,1.64805,1.6482,3074799967.0
2007-07-31 18:50:00,1.6482,1.6482,1.6475,1.6476,7126600022.0
2007-07-31 18:55:00,1.6476,1.648,1.64755,1.64785,4368499983.0
2007-07-31 19:00:00,1.6479,1.6481,1.64785,1.6479,4326199985.0
2007-07-31 19:05:00,1.6479,1.6483,1.64785,1.6479,4704900019.0
2007-07-31 19:10:00,1.6479,1.6485,1.64785,1.6483,2566899996.0
2007-07-31 19:15:00,1.6483,1.6483,1.64795,1.6483,2477299989.0
2007-07-31 19:20:00,1.6482,1.64825,1.6479,1.648,2218399991.0
2007-07-31 19:25:00,1.648,1.64815,1.64795,1.648,732999995.0
2007-07-31 19:30:00,1.648,1.64825,1.64712,1.64752,3286899967.0
2007-07-31 19:35:00,1.648,1.6482,1.64795,1.648,2957500000.0
2007-07-31 19:40:00,1.648,1.648,1.6475,1.6475,3936999982.0
2007-07-31 19:45:00,1.64745,1.648,1.64745,1.6479,3537900000.0
2007-07-31 19:50:00,1.64785,1.64805,1.6475,1.6479,5401200003.0
2007-07-31 19:55:00,1.6479,1.648,1.6475,1.6477,5021800002.0
2007-07-31 20:00:00,1.6478,1.6478,1.6473,1.6475,3557300034.0
2007-07-31 20:05:00,1.6476,1.6477,1.6471,1.64715,3567000008.0
2007-07-31 20:10:00,1.6471,1.64735,1.6471,1.6472,2703099975.0
2007-07-31 20:15:00,1.6472,1.6475,1.6471,1.6472,2124846830.0
2007-07-31 20:20:00,1.6472,1.6473,1.64685,1.647,2464499989.0
2007-07-31 20:25:00,1.64695,1.647,1.64625,1.6465,4752499993.0
2007-07-31 20:30:00,1.6465,1.6466,1.64615,1.6462,2956500004.0
2007-07-31 20:35:00,1.6462,1.6463,1.6458,1.6459,4025400004.0
2007-07-31 20:40:00,1.6459,1.646,1.64555,1.64555,2631999996.0
2007-07-31 20:45:00,1.64555,1.6463,1.64545,1.6461,4572999974.0
2007-07-31 20:50:00,1.6461,1.6463,1.64585,1.64595,7339199981.0
2007-07-31 20:55:00,1.64595,1.6461,1.6456,1.6459,5434800022.0
2007-07-31 21:00:00,1.6459,1.64645,1.6456,1.64575,2413299994.0
2007-07-31 21:05:00,1.6458,1.64605,1.64545,1.64605,4424200003.0
2007-07-31 21:10:00,1.646,1.6461,1.6459,1.646,1970200001.0
2007-07-31 21:15:00,1.646,1.646,1.64505,1.6453,4042300003.0
2007-07-31 21:20:00,1.6453,1.64555,1.64505,1.64545,6134800042.0
2007-07-31 21:25:00,1.64545,1.6458,1.64535,1.6457,2724800004.0
2007-07-31 21:30:00,1.6457,1.6457,1.6451,1.6452,3709800003.0
2007-07-31 21:35:00,1.6452,1.64535,1.6448,1.6448,2275700011.0
2007-07-31 21:40:00,1.6448,1.6449,1.6446,1.64465,2954299990.0
2007-07-31 21:45:00,1.64465,1.6447,1.64445,1.6446,2412100000.0
2007-07-31 21:50:00,1.64455,1.6448,1.64445,1.6446,4544499975.0
2007-07-31 21:55:00,1.64455,1.6447,1.6441,1.6441,4498400029.0
2007-07-31 22:00:00,1.6441,1.64415,1.6433,1.6437,3235799994.0
2007-07-31 22:05:00,1.6437,1.64385,1.64365,1.6437,690699994.0
2007-07-31 22:10:00,1.6437,1.6438,1.6435,1.64375,2020000007.0
2007-07-31 22:15:00,1.64375,1.64395,1.64375,1.64395,515000004.0
2007-07-31 22:20:00,1.64395,1.6443,1.64375,1.6443,1026999992.0
2007-07-31 22:25:00,1.64425,1.6443,1.6442,1.64425,184800000.0
2007-07-31 22:30:00,1.64425,1.6444,1.6442,1.6444,666600003.0
2007-07-31 22:35:00,1.6444,1.6445,1.6436,1.6437,3411600019.0
2007-07-31 22:40:00,1.6436,1.6436,1.6433,1.6434,3066099997.0
2007-07-31 22:45:00,1.6434,1.6436,1.643,1.6434,3901799995.0
2007-07-31 22:50:00,1.6434,1.6436,1.6433,1.6435,1327399995.0
2007-07-31 22:55:00,1.6435,1.6436,1.6434,1.6435,1397800004.0
2007-07-31 23:00:00,1.6435,1.6435,1.6429,1.643,1639300016.0
2007-07-31 23:05:00,1.6429,1.6432,1.6428,1.6429,1192400008.0
2007-07-31 23:10:00,1.643,1.643,1.6426,1.6426,706299997.0
2007-07-31 23:15:00,1.6427,1.6428,1.6423,1.6424,2631300010.0
2007-07-31 23:20:00,1.6425,1.6425,1.6422,1.6424,2086399988.0
2007-07-31 23:25:00,1.6424,1.6424,1.6422,1.6423,1853999998.0
2007-07-31 23:30:00,1.6423,1.6425,1.6422,1.6424,1668899992.0
2007-07-31 23:35:00,1.6424,1.6428,1.6422,1.6425,2459900011.0
2007-07-31 23:40:00,1.6424,1.6426,1.6423,1.6424,3007799986.0
2007-07-31 23:45:00,1.6424,1.6424,1.6423,1.6424,827499979.0
2007-07-31 23:50:00,1.6424,1.6426,1.6423,1.64235,1289799990.0
2007-07-31 23:55:00,1.64214,1.6424,1.6421,1.6424,1270100004.0
2007-08-01 00:00:00,1.6424,1.6424,1.6421,1.6423,4019700025.0
2007-08-01 00:05:00,1.6423,1.6424,1.64225,1.6423,1000800000.0
2007-08-01 00:10:00,1.6423,1.6424,1.6423,1.6424,248700004.0
2007-08-01 00:15:00,1.6424,1.6424,1.6419,1.6419,1122599999.0
2007-08-01 00:20:00,1.642,1.6424,1.6419,1.6422,4191400001.0
2007-08-01 00:25:00,1.6422,1.6428,1.6422,1.6425,3290999989.0
2007-08-01 00:30:00,1.6425,1.6428,1.6422,1.64225,3886399998.0
2007-08-01 00:35:00,1.6423,1.6425,1.6422,1.6425,786999999.0
2007-08-01 00:40:00,1.6425,1.6426,1.6424,1.6424,981799990.0
2007-08-01 00:45:00,1.6425,1.6427,1.64245,1.6426,2144299994.0
2007-08-01 00:50:00,1.6426,1.6428,1.6421,1.6424,1774500001.0
2007-08-01 00:55:00,1.6424,1.64245,1.64205,1.64235,1079199998.0
2007-08-01 01:00:00,1.64235,1.64245,1.64205,1.6422,3213499988.0
2007-08-01 01:05:00,1.6422,1.6425,1.6422,1.6425,1086000001.0
2007-08-01 01:10:00,1.64245,1.6425,1.64235,1.6424,923599993.0
2007-08-01 01:15:00,1.6424,1.6424,1.6423,1.64235,607900000.0
2007-08-01 01:20:00,1.6424,1.6425,1.6423,1.6423,282900002.0
2007-08-01 01:25:00,1.6423,1.6423,1.64195,1.642,433600005.0
2007-08-01 01:30:00,1.642,1.64225,1.64195,1.64205,1326000000.0
2007-08-01 01:35:00,1.64205,1.64265,1.64205,1.6426,2490999996.0
2007-08-01 01:40:00,1.64255,1.64265,1.6425,1.6426,1335399998.0
2007-08-01 01:45:00,1.6426,1.6426,1.6425,1.6425,1049499992.0
2007-08-01 01:50:00,1.6425,1.6428,1.64245,1.64245,1242000006.0
2007-08-01 01:55:00,1.6425,1.6429,1.6425,1.6428,1506499992.0
2007-08-01 02:00:00,1.6428,1.6429,1.6425,1.6429,2096900007.0
2007-08-01 02:05:00,1.6429,1.643,1.6425,1.6426,3294699987.0
2007-08-01 02:10:00,1.6426,1.6426,1.6422,1.6423,1326899999.0
2007-08-01 02:15:00,1.6423,1.6425,1.6421,1.64235,1922299994.0
2007-08-01 02:20:00,1.6424,1.6425,1.6423,1.6425,2618800010.0
2007-08-01 02:25:00,1.6425,1.64255,1.64187,1.64255,236800000.0
2007-08-01 02:30:00,1.64255,1.6426,1.64235,1.64245,1486699991.0
2007-08-01 02:35:00,1.6425,1.6425,1.6424,1.64245,708499986.0
2007-08-01 02:40:00,1.6425,1.6425,1.6422,1.6424,1006699999.0
2007-08-01 02:45:00,1.6424,1.6425,1.64235,1.6425,1290299995.0
2007-08-01 02:50:00,1.6425,1.6426,1.6422,1.6423,830499995.0
2007-08-01 02:55:00,1.6423,1.6423,1.64195,1.642,3775199986.0
2007-08-01 03:00:00,1.64195,1.6421,1.64123,1.64123,1018900007.0
2007-08-01 03:05:00,1.64195,1.6421,1.6419,1.64205,917900001.0
2007-08-01 03:10:00,1.64205,1.64205,1.6419,1.6419,791299987.0
2007-08-01 03:15:00,1.6419,1.6419,1.64175,1.64175,1408000006.0
2007-08-01 03:20:00,1.6418,1.642,1.6418,1.6419,2523299996.0
2007-08-01 03:25:00,1.6419,1.6424,1.6419,1.6423,1554299996.0
2007-08-01 03:30:00,1.6423,1.64295,1.64225,1.6426,2886500015.0
2007-08-01 03:35:00,1.6426,1.6427,1.6424,1.6425,1435400001.0
2007-08-01 03:40:00,1.6426,1.6429,1.64245,1.6425,2098800004.0
2007-08-01 03:45:00,1.6425,1.643,1.64245,1.64295,2429799991.0
2007-08-01 03:50:00,1.64295,1.6432,1.64275,1.6432,2816499990.0
2007-08-01 03:55:00,1.6432,1.6435,1.64305,1.6432,2319499993.0
2007-08-01 04:00:00,1.6433,1.6433,1.6428,1.6429,4675800006.0
2007-08-01 04:05:00,1.643,1.6432,1.64295,1.6432,1922600004.0
2007-08-01 04:10:00,1.64325,1.6433,1.64315,1.6432,559500002.0
2007-08-01 04:15:00,1.6432,1.6433,1.643,1.64325,1586800000.0
2007-08-01 04:20:00,1.6432,1.6434,1.6424,1.6428,2950099982.0
2007-08-01 04:25:00,1.6428,1.6429,1.64255,1.6428,4655200002.0
2007-08-01 04:30:00,1.6428,1.6429,1.64245,1.6426,3326099994.0
2007-08-01 04:35:00,1.6426,1.6428,1.6425,1.6426,2109899989.0
2007-08-01 04:40:00,1.6426,1.64275,1.6426,1.6427,1641500001.0
2007-08-01 04:45:00,1.6427,1.64295,1.64245,1.64295,1188399998.0
2007-08-01 04:50:00,1.6429,1.6429,1.64205,1.6427,2297800013.0
2007-08-01 04:55:00,1.6427,1.6428,1.6425,1.6425,2505100010.0
2007-08-01 05:00:00,1.6425,1.6426,1.6422,1.6423,1519700000.0
2007-08-01 05:05:00,1.6423,1.6432,1.64215,1.6428,2535999999.0
2007-08-01 05:10:00,1.64275,1.6428,1.6424,1.6425,2211399992.0
2007-08-01 05:15:00,1.6425,1.64275,1.64174,1.6425,1885100011.0
2007-08-01 05:20:00,1.6425,1.6427,1.6424,1.6425,2858900016.0
2007-08-01 05:25:00,1.6425,1.64265,1.6422,1.6423,3595200001.0
2007-08-01 05:30:00,1.6423,1.64245,1.64175,1.6418,2683799999.0
2007-08-01 05:35:00,1.6418,1.6418,1.64135,1.6417,3301300001.0
2007-08-01 05:40:00,1.6417,1.6417,1.64015,1.6403,6110000024.0
2007-08-01 05:45:00,1.6403,1.6403,1.6395,1.63965,5554599992.0
2007-08-01 05:50:00,1.63965,1.6397,1.63905,1.63925,6665399991.0
2007-08-01 05:55:00,1.6394,1.6394,1.6391,1.6391,3494199995.0
2007-08-01 06:00:00,1.6391,1.6395,1.6391,1.63935,2315699992.0
2007-08-01 06:05:00,1.63935,1.6394,1.63885,1.63885,3316000003.0
2007-08-01 06:10:00,1.6388,1.6388,1.63825,1.6384,3825999994.0
2007-08-01 06:15:00,1.6383,1.6387,1.63805,1.6382,5534500004.0
2007-08-01 06:20:00,1.6382,1.63875,1.638,1.63845,4748099990.0
2007-08-01 06:25:00,1.6387,1.63915,1.63865,1.6388,3160999998.0
2007-08-01 06:30:00,1.6388,1.63885,1.6383,1.6385,3696099979.0
2007-08-01 06:35:00,1.6385,1.639,1.6384,1.6388,3409899997.0
2007-08-01 06:40:00,1.63875,1.639,1.6383,1.6385,3609799982.0
2007-08-01 06:45:00,1.63845,1.6388,1.63825,1.6386,3628900016.0
2007-08-01 06:50:00,1.6386,1.6388,1.6385,1.6386,1717599992.0
2007-08-01 06:55:00,1.6386,1.639,1.63855,1.6388,832000003.0
2007-08-01 07:00:00,1.6388,1.6389,1.6384,1.6385,3192500008.0
2007-08-01 07:05:00,1.6385,1.6385,1.63805,1.6381,943099999.0
2007-08-01 07:10:00,1.6381,1.6383,1.638,1.63825,2353099981.0
2007-08-01 07:15:00,1.6383,1.6385,1.63805,1.6381,1892100001.0
2007-08-01 07:20:00,1.638,1.6382,1.6379,1.638,666399999.0
2007-08-01 07:25:00,1.638,1.63825,1.63735,1.6376,5303400003.0
2007-08-01 07:30:00,1.6376,1.6379,1.6373,1.6377,3739499980.0
2007-08-01 07:35:00,1.6377,1.6379,1.6374,1.6376,2431899991.0
2007-08-01 07:40:00,1.6376,1.6378,1.6375,1.6378,5089200003.0
2007-08-01 07:45:00,1.6378,1.6379,1.6375,1.6376,2124699995.0
2007-08-01 07:50:00,1.63755,1.63755,1.63665,1.637,7876299985.0
2007-08-01 07:55:00,1.637,1.637,1.63645,1.6368,6165299993.0
2007-08-01 08:00:00,1.63675,1.6368,1.6348,1.635,7688600000.0
2007-08-01 08:05:00,1.6349,1.6367,1.6349,1.6367,7963500009.0
2007-08-01 08:10:00,1.6367,1.6377,1.6365,1.6374,5346299991.0
2007-08-01 08:15:00,1.6374,1.6376,1.6361,1.637,7329399988.0
2007-08-01 08:20:00,1.637,1.6373,1.636,1.6363,7413399963.0
2007-08-01 08:25:00,1.6365,1.6368,1.6362,1.6366,8337099974.0
2007-08-01 08:30:00,1.6366,1.6385,1.6366,1.6379,6870499998.0
2007-08-01 08:35:00,1.6379,1.6383,1.6375,1.6383,8043300002.0
2007-08-01 08:40:00,1.6383,1.6385,1.6379,1.6385,6377099995.0
2007-08-01 08:45:00,1.6385,1.6387,1.6375,1.6381,6577199975.0
2007-08-01 08:50:00,1.6379,1.6389,1.6378,1.6386,7009200016.0
2007-08-01 08:55:00,1.6387,1.6389,1.638,1.6384,5887800016.0
2007-08-01 09:00:00,1.6383,1.6388,1.638,1.6382,4329100005.0
2007-08-01 09:05:00,1.6382,1.6391,1.6382,1.639,4315700060.0
2007-08-01 09:10:00,1.639,1.6395,1.6385,1.6385,6106399995.0
2007-08-01 09:15:00,1.6385,1.639,1.6385,1.6388,3304800011.0
2007-08-01 09:20:00,1.6388,1.63975,1.6387,1.6396,2805200009.0
2007-08-01 09:25:00,1.6396,1.6399,1.6393,1.6395,3542500004.0
2007-08-01 09:30:00,1.6395,1.6395,1.6391,1.6392,2263200005.0
2007-08-01 09:35:00,1.6392,1.6395,1.6391,1.6393,4885399993.0
2007-08-01 09:40:00,1.6393,1.6393,1.6391,1.6392,860399999.0
2007-08-01 09:45:00,1.6392,1.6393,1.639,1.6392,2869200018.0
2007-08-01 09:50:00,1.6392,1.6394,1.639,1.6391,3556399981.0
2007-08-01 09:55:00,1.6391,1.6393,1.6379,1.6382,5230399987.0
2007-08-01 10:00:00,1.6382,1.6387,1.6382,1.6385,6644200025.0
2007-08-01 10:05:00,1.6385,1.639,1.638,1.6382,5986800005.0
2007-08-01 10:10:00,1.6383,1.6383,1.6379,1.6381,1836600008.0
2007-08-01 10:15:00,1.6381,1.6382,1.6374,1.6375,953200000.0
2007-08-01 10:20:00,1.6375,1.6381,1.6375,1.6379,6387699983.0
2007-08-01 10:25:00,1.6378,1.6383,1.6376,1.6383,4732700014.0
2007-08-01 10:30:00,1.6382,1.6385,1.6382,1.6383,5067099997.0
2007-08-01 10:35:00,1.6383,1.6384,1.6381,1.6382,2364600014.0
2007-08-01 10:40:00,1.6382,1.6384,1.63795,1.6384,4351599985.0
2007-08-01 10:45:00,1.6384,1.6385,1.6377,1.638,6405099975.0
2007-08-01 10:50:00,1.638,1.6383,1.638,1.6383,3530600007.0
2007-08-01 10:55:00,1.6382,1.6382,1.6376,1.6378,4621699997.0
2007-08-01 11:00:00,1.6378,1.6379,1.63755,1.6378,1823700000.0
2007-08-01 11:05:00,1.6378,1.6379,1.6376,1.6377,3801299990.0
2007-08-01 11:10:00,1.6377,1.6379,1.6376,1.6378,2766900006.0
2007-08-01 11:15:00,1.6378,1.6381,1.6376,1.6378,3089600010.0
2007-08-01 11:20:00,1.6378,1.6378,1.6374,1.6378,3335399985.0
2007-08-01 11:25:00,1.6378,1.6381,1.6376,1.6381,2994000001.0
2007-08-01 11:30:00,1.6381,1.6383,1.6377,1.6381,2469700004.0
2007-08-01 11:35:00,1.6382,1.6385,1.6379,1.6383,4248700011.0
2007-08-01 11:40:00,1.6383,1.6385,1.638,1.6382,4034700022.0
2007-08-01 11:45:00,1.6382,1.6387,1.6381,1.6386,4545999977.0
2007-08-01 11:50:00,1.6387,1.639,1.6382,1.63885,6029900011.0
2007-08-01 11:55:00,1.63885,1.6397,1.63885,1.6392,7980000022.0
2007-08-01 12:00:00,1.6392,1.6397,1.6391,1.6396,5918600010.0
2007-08-01 12:05:00,1.6396,1.6398,1.6395,1.6398,6374199992.0
2007-08-01 12:10:00,1.6398,1.64,1.6395,1.6398,3855999979.0
2007-08-01 12:15:00,1.6398,1.6399,1.6396,1.6397,4287799973.0
2007-08-01 12:20:00,1.6397,1.6397,1.6393,1.6396,2867299994.0
2007-08-01 12:25:00,1.6396,1.6401,1.6393,1.6401,4144499986.0
2007-08-01 12:30:00,1.6401,1.6403,1.6397,1.64,4935100004.0
2007-08-01 12:35:00,1.64,1.64,1.6398,1.6399,1051099994.0
2007-08-01 12:40:00,1.6399,1.64,1.6395,1.6398,3918499963.0
2007-08-01 12:45:00,1.6398,1.6404,1.6397,1.6402,4646299985.0
2007-08-01 12:50:00,1.6402,1.6406,1.6401,1.6404,1623499996.0
2007-08-01 12:55:00,1.6404,1.6418,1.6403,1.6414,5900899994.0
2007-08-01 13:00:00,1.6413,1.6431,1.6411,1.6425,6027899959.0
2007-08-01 13:05:00,1.6425,1.6445,1.6424,1.6434,6362627480.0
2007-08-01 13:10:00,1.6433,1.644,1.6425,1.644,6286669871.0
2007-08-01 13:15:00,1.6438,1.6451,1.6437,1.6439,5041400000.0
2007-08-01 13:20:00,1.6439,1.6447,1.6437,1.6446,6694300006.0
2007-08-01 13:25:00,1.6447,1.6447,1.6441,1.6443,5144699993.0
2007-08-01 13:30:00,1.6443,1.6444,1.6432,1.6433,7233300022.0
2007-08-01 13:35:00,1.6433,1.6437,1.6432,1.6435,2024899994.0
2007-08-01 13:40:00,1.6435,1.6446,1.6432,1.6446,4315900008.0
2007-08-01 13:45:00,1.6447,1.6447,1.6433,1.6435,6941200010.0
2007-08-01 13:50:00,1.6436,1.6437,1.6428,1.6431,6760900038.0
2007-08-01 13:55:00,1.643,1.6435,1.6428,1.6432,4452500016.0
2007-08-01 14:00:00,1.6431,1.6435,1.6431,1.6432,2907900010.0
2007-08-01 14:05:00,1.6432,1.6437,1.6432,1.6436,3866799996.0
2007-08-01 14:10:00,1.6436,1.6439,1.64325,1.6435,5121900021.0
2007-08-01 14:15:00,1.6435,1.6439,1.6427,1.6435,8128099974.0
2007-08-01 14:20:00,1.6436,1.6436,1.6428,1.6431,7467800046.0
2007-08-01 14:25:00,1.6431,1.6434,1.6427,1.6434,7709700019.0
2007-08-01 14:30:00,1.6434,1.6443,1.6434,1.6437,5711799992.0
2007-08-01 14:35:00,1.6437,1.6439,1.6433,1.6437,5205483109.0
2007-08-01 14:40:00,1.6436,1.6452,1.6436,1.6452,9255299968.0
2007-08-01 14:45:00,1.6453,1.6456,1.6448,1.6449,6365600002.0
2007-08-01 14:50:00,1.6448,1.6466,1.64475,1.6461,3853000002.0
2007-08-01 14:55:00,1.6459,1.6462,1.6451,1.6452,2446250010.0
2007-08-01 15:00:00,1.6452,1.6452,1.6445,1.6447,4049075000.0
2007-08-01 15:05:00,1.6447,1.6448,1.6442,1.6447,6120699985.0
2007-08-01 15:10:00,1.6448,1.6453,1.6447,1.6449,5133999945.0
2007-08-01 15:15:00,1.6449,1.6452,1.6448,1.6451,4833299972.0
2007-08-01 15:20:00,1.6451,1.6452,1.6449,1.645,3097000016.0
2007-08-01 15:25:00,1.645,1.6451,1.6445,1.6445,6786299984.0
2007-08-01 15:30:00,1.6445,1.6461,1.6445,1.6454,7661299999.0
2007-08-01 15:35:00,1.6454,1.6464,1.6454,1.646,8885399970.0
2007-08-01 15:40:00,1.646,1.6461,1.6446,1.6446,5730999994.0
2007-08-01 15:45:00,1.6446,1.6451,1.6436,1.6438,9258800013.0
2007-08-01 15:50:00,1.6439,1.6446,1.6438,1.6445,8161200025.0
2007-08-01 15:55:00,1.6445,1.6453,1.6444,1.6448,5221700010.0
2007-08-01 16:00:00,1.6447,1.6463,1.6446,1.6452,8446599986.0
2007-08-01 16:05:00,1.6453,1.6455,1.6447,1.645,6067600011.0
2007-08-01 16:10:00,1.645,1.646,1.645,1.6455,3994499974.0
2007-08-01 16:15:00,1.6455,1.6457,1.6452,1.6457,7361299981.0
2007-08-01 16:20:00,1.6457,1.6458,1.6443,1.6446,5172200011.0
2007-08-01 16:25:00,1.6446,1.6449,1.6439,1.6441,9906300043.0
2007-08-01 16:30:00,1.6441,1.6441,1.6438,1.6439,8242800022.0
2007-08-01 16:35:00,1.644,1.644,1.6432,1.6436,6777800016.0
2007-08-01 16:40:00,1.6436,1.6441,1.6429,1.6431,7317600040.0
2007-08-01 16:45:00,1.643,1.643,1.6419,1.6423,7771800004.0
2007-08-01 16:50:00,1.6423,1.6431,1.6422,1.6427,7159599974.0
2007-08-01 16:55:00,1.6426,1.6427,1.6421,1.6424,6448399928.0
2007-08-01 17:00:00,1.6424,1.6428,1.6418,1.6424,5784549959.0
2007-08-01 17:05:00,1.6423,1.643,1.6423,1.6427,8597599950.0
2007-08-01 17:10:00,1.6426,1.6433,1.6425,1.6428,5832899974.0
2007-08-01 17:15:00,1.6429,1.6439,1.6426,1.6438,8281699978.0
2007-08-01 17:20:00,1.6438,1.6443,1.6434,1.64345,7035800000.0
2007-08-01 17:25:00,1.6435,1.6435,1.6431,1.6431,5315099997.0
2007-08-01 17:30:00,1.6431,1.6434,1.6428,1.6434,5405999999.0
2007-08-01 17:35:00,1.6434,1.6439,1.6433,1.6439,7509399988.0
2007-08-01 17:40:00,1.6439,1.6441,1.6432,1.6436,5301600002.0
2007-08-01 17:45:00,1.6435,1.6436,1.6432,1.6432,5481599994.0
2007-08-01 17:50:00,1.6432,1.6433,1.64295,1.643,3717199988.0
2007-08-01 17:55:00,1.643,1.6439,1.643,1.6437,5872400037.0
2007-08-01 18:00:00,1.6436,1.6437,1.6432,1.6435,7833899971.0
2007-08-01 18:05:00,1.6434,1.6438,1.6432,1.6438,7786099948.0
2007-08-01 18:10:00,1.6438,1.6444,1.6438,1.6443,5801400022.0
2007-08-01 18:15:00,1.6444,1.6447,1.6441,1.6443,6030999970.0
2007-08-01 18:20:00,1.6442,1.6444,1.6441,1.6443,2019500008.0
2007-08-01 18:25:00,1.6443,1.6445,1.6441,1.6445,3564900011.0
2007-08-01 18:30:00,1.6446,1.6447,1.6443,1.6444,5265499984.0
2007-08-01 18:35:00,1.6444,1.6446,1.6441,1.6442,4152600000.0
2007-08-01 18:40:00,1.6442,1.6444,1.6438,1.6442,4828099981.0
2007-08-01 18:45:00,1.6442,1.6445,1.6441,1.6445,4500900011.0
2007-08-01 18:50:00,1.6445,1.6445,1.6442,1.6443,4709100010.0
2007-08-01 18:55:00,1.6443,1.6447,1.64425,1.6446,3166799993.0
2007-08-01 19:00:00,1.6448,1.6448,1.6443,1.6444,4662900008.0
2007-08-01 19:05:00,1.6444,1.6444,1.644,1.6442,5640499972.0
2007-08-01 19:10:00,1.6441,1.6443,1.644,1.6441,7107099959.0
2007-08-01 19:15:00,1.6442,1.6442,1.6434,1.6434,7752700006.0
2007-08-01 19:20:00,1.6434,1.6437,1.6431,1.6432,10664000025.0
2007-08-01 19:25:00,1.6433,1.644,1.6433,1.6438,10519799991.0
2007-08-01 19:30:00,1.6436,1.6442,1.6436,1.644,7517200040.0
2007-08-01 19:35:00,1.6441,1.6443,1.6437,1.6438,7971299869.0
2007-08-01 19:40:00,1.6438,1.64425,1.6438,1.644,3009899994.0
2007-08-01 19:45:00,1.644,1.644,1.6437,1.6438,4743399978.0
2007-08-01 19:50:00,1.6438,1.6441,1.6438,1.64395,5265699961.0
2007-08-01 19:55:00,1.644,1.6441,1.64385,1.6441,2812000018.0
2007-08-01 20:00:00,1.6441,1.6441,1.6436,1.6441,5371799983.0
2007-08-01 20:05:00,1.6441,1.6444,1.644,1.6443,3908000013.0
2007-08-01 20:10:00,1.6443,1.6444,1.6442,1.6444,2580599989.0
2007-08-01 20:15:00,1.6444,1.6444,1.64395,1.6442,4001099996.0
2007-08-01 20:20:00,1.6442,1.6444,1.6441,1.6444,3530799982.0
2007-08-01 20:25:00,1.6444,1.6444,1.64395,1.644,1848399999.0
2007-08-01 20:30:00,1.644,1.644,1.64385,1.644,1999699965.0
2007-08-01 20:35:00,1.644,1.644,1.6438,1.644,4198199921.0
2007-08-01 20:40:00,1.644,1.6441,1.6437,1.6437,4387499896.0
2007-08-01 20:45:00,1.6437,1.6444,1.64365,1.6442,6655699979.0
2007-08-01 20:50:00,1.6442,1.6442,1.64405,1.64405,1372899977.0
2007-08-01 20:55:00,1.6441,1.6442,1.643,1.6431,4810200001.0
2007-08-01 21:00:00,1.6433,1.6436,1.6432,1.6435,5192599955.0
2007-08-01 21:05:00,1.6435,1.6435,1.643,1.6432,5161499979.0
2007-08-01 21:10:00,1.6429,1.6432,1.6429,1.6431,3939900005.0
2007-08-01 21:15:00,1.6431,1.6434,1.64305,1.6431,3692799987.0
2007-08-01 21:20:00,1.6432,1.6436,1.6428,1.6435,5421100002.0
2007-08-01 21:25:00,1.6434,1.6438,1.6428,1.6434,6047599974.0
2007-08-01 21:30:00,1.6434,1.6439,1.6434,1.6437,2680299991.0
2007-08-01 21:35:00,1.6437,1.6441,1.6435,1.6441,2332000006.0
2007-08-01 21:40:00,1.6441,1.6448,1.6438,1.6448,4057100011.0
2007-08-01 21:45:00,1.6448,1.6451,1.64435,1.64505,5461299991.0
2007-08-01 21:50:00,1.64505,1.6455,1.645,1.6455,6767400046.0
2007-08-01 21:55:00,1.6454,1.6457,1.6453,1.6455,5233500012.0
2007-08-01 22:00:00,1.6455,1.6457,1.64535,1.6457,2451799987.0
2007-08-01 22:05:00,1.6456,1.6461,1.6455,1.6457,5283499970.0
2007-08-01 22:10:00,1.6457,1.6461,1.6456,1.646,5079099977.0
2007-08-01 22:15:00,1.646,1.6462,1.646,1.6462,1885499983.0
2007-08-01 22:20:00,1.6462,1.6464,1.646,1.6463,5042499982.0
2007-08-01 22:25:00,1.6463,1.6464,1.6457,1.6459,4539699986.0
2007-08-01 22:30:00,1.6459,1.646,1.6458,1.6458,1050099999.0
2007-08-01 22:35:00,1.6458,1.6459,1.6455,1.6458,2849299994.0
2007-08-01 22:40:00,1.6458,1.6462,1.6458,1.6462,1877099988.0
2007-08-01 22:45:00,1.6463,1.6464,1.6459,1.6461,3063599994.0
2007-08-01 22:50:00,1.6462,1.6467,1.6461,1.6466,1641000008.0
2007-08-01 22:55:00,1.6466,1.6466,1.6459,1.6461,1956100004.0
2007-08-01 23:00:00,1.646,1.6461,1.6451,1.6452,1343300004.0
2007-08-01 23:05:00,1.6452,1.6456,1.6451,1.6454,2359399977.0
2007-08-01 23:10:00,1.6454,1.6464,1.6454,1.6464,3559199979.0
2007-08-01 23:15:00,1.6464,1.6464,1.646,1.64615,2488299995.0
2007-08-01 23:20:00,1.6462,1.6463,1.646,1.6462,2394500008.0
2007-08-01 23:25:00,1.6462,1.6463,1.6462,1.6463,389400004.0
2007-08-01 23:30:00,1.6462,1.6466,1.646,1.6461,3654800002.0
2007-08-01 23:35:00,1.6461,1.6463,1.6459,1.646,1367700008.0
2007-08-01 23:40:00,1.646,1.6461,1.6457,1.646,2376399978.0
2007-08-01 23:45:00,1.646,1.6464,1.6459,1.6462,1907599999.0
2007-08-01 23:50:00,1.6462,1.6462,1.6458,1.646,1854999996.0
2007-08-01 23:55:00,1.64605,1.6463,1.646,1.6462,831799999.0
2007-08-02 00:00:00,1.6462,1.6466,1.6461,1.6464,1962199999.0
2007-08-02 00:05:00,1.6464,1.6465,1.646,1.6463,3006900019.0
2007-08-02 00:10:00,1.6463,1.6465,1.6461,1.6465,959700005.0
2007-08-02 00:15:00,1.64645,1.6467,1.64615,1.64615,3266999991.0
2007-08-02 00:20:00,1.6462,1.6465,1.646,1.6465,2728200000.0
2007-08-02 00:25:00,1.64628,1.6467,1.64575,1.6465,2847999988.0
2007-08-02 00:30:00,1.6465,1.6467,1.6464,1.6465,3115499989.0
2007-08-02 00:35:00,1.6465,1.6467,1.64645,1.6466,1340099996.0
2007-08-02 00:40:00,1.6466,1.6467,1.6463,1.6463,1836799998.0
2007-08-02 00:45:00,1.6464,1.647,1.64605,1.6468,3992399981.0
2007-08-02 00:50:00,1.6467,1.6468,1.6462,1.6465,1336399989.0
2007-08-02 00:55:00,1.6465,1.6465,1.6461,1.6462,561999993.0
2007-08-02 01:00:00,1.6462,1.6463,1.646,1.6461,1764199987.0
2007-08-02 01:05:00,1.6461,1.6463,1.6461,1.64625,2418099983.0
2007-08-02 01:10:00,1.64625,1.6464,1.6459,1.646,3541599995.0
2007-08-02 01:15:00,1.646,1.646,1.6458,1.64585,1030200003.0
2007-08-02 01:20:00,1.6459,1.6459,1.6458,1.6459,1048700002.0
2007-08-02 01:25:00,1.6459,1.6459,1.6449,1.6449,876800002.0
2007-08-02 01:30:00,1.6449,1.645,1.6445,1.6449,2954800004.0
2007-08-02 01:35:00,1.6449,1.645,1.6445,1.64485,2610000005.0
2007-08-02 01:40:00,1.64485,1.645,1.64465,1.6448,2763499969.0
2007-08-02 01:45:00,1.64485,1.6452,1.64475,1.64485,3394200021.0
2007-08-02 01:50:00,1.6449,1.645,1.64485,1.645,1085199989.0
2007-08-02 01:55:00,1.64495,1.645,1.64465,1.6447,1916599999.0
2007-08-02 02:00:00,1.6447,1.6448,1.6441,1.6442,4652800003.0
2007-08-02 02:05:00,1.6442,1.6444,1.644,1.6443,4699999977.0
2007-08-02 02:10:00,1.6443,1.6446,1.644,1.64425,3433899988.0
2007-08-02 02:15:00,1.6443,1.6447,1.6442,1.6446,1590800015.0
2007-08-02 02:20:00,1.64455,1.6446,1.64445,1.6446,3405999997.0
2007-08-02 02:25:00,1.6446,1.6447,1.64376,1.64455,1758800006.0
2007-08-02 02:30:00,1.6445,1.64465,1.64432,1.64445,1409699994.0
2007-08-02 02:35:00,1.64445,1.6448,1.64445,1.64465,4885100013.0
2007-08-02 02:40:00,1.64465,1.6447,1.64425,1.6444,5656799987.0
2007-08-02 02:45:00,1.6444,1.6444,1.6442,1.6443,1045199998.0
2007-08-02 02:50:00,1.6443,1.6445,1.6442,1.6444,3734899991.0
2007-08-02 02:55:00,1.64435,1.6445,1.64425,1.6443,2766500013.0
2007-08-02 03:00:00,1.6443,1.6445,1.64384,1.6445,847199996.0
2007-08-02 03:05:00,1.6445,1.6445,1.6443,1.6445,1964600006.0
2007-08-02 03:10:00,1.6445,1.6445,1.644,1.64425,3522599991.0
2007-08-02 03:15:00,1.64425,1.6444,1.64382,1.6442,2679999989.0
2007-08-02 03:20:00,1.6442,1.64425,1.6441,1.6442,2225899978.0
2007-08-02 03:25:00,1.6442,1.64435,1.64415,1.6443,1327499995.0
2007-08-02 03:30:00,1.6443,1.6444,1.64425,1.64435,1336699989.0
2007-08-02 03:35:00,1.6444,1.6446,1.64435,1.6445,888200001.0
2007-08-02 03:40:00,1.6445,1.6447,1.64435,1.6445,1282600013.0
2007-08-02 03:45:00,1.6445,1.6452,1.64445,1.645,2875599984.0
2007-08-02 03:50:00,1.645,1.6454,1.645,1.6452,3186899998.0
2007-08-02 03:55:00,1.64525,1.6453,1.6449,1.6451,4110499997.0
2007-08-02 04:00:00,1.6451,1.6452,1.64485,1.645,2237700014.0
2007-08-02 04:05:00,1.645,1.6451,1.6449,1.6451,2021799999.0
2007-08-02 04:10:00,1.6451,1.6453,1.64495,1.6453,2213599989.0
2007-08-02 04:15:00,1.6453,1.6454,1.64448,1.64485,4491800003.0
2007-08-02 04:20:00,1.6452,1.6454,1.6451,1.6453,1592499997.0
2007-08-02 04:25:00,1.6453,1.6453,1.64495,1.64495,3249899989.0
2007-08-02 04:30:00,1.645,1.6452,1.64495,1.6452,1346399997.0
2007-08-02 04:35:00,1.6452,1.6452,1.64495,1.6452,466100015.0
2007-08-02 04:40:00,1.6452,1.6452,1.64495,1.645,2478999971.0
2007-08-02 04:45:00,1.645,1.6451,1.64495,1.645,2893800018.0
2007-08-02 04:50:00,1.645,1.64565,1.64495,1.6456,1607999993.0
2007-08-02 04:55:00,1.64565,1.6457,1.6452,1.6453,2713900003.0
2007-08-02 05:00:00,1.64464,1.64535,1.64463,1.64514,1899799997.0
2007-08-02 05:05:00,1.6451,1.6452,1.6448,1.6452,2997300014.0
2007-08-02 05:10:00,1.6452,1.6452,1.64515,1.6452,1270900000.0
2007-08-02 05:15:00,1.6452,1.6453,1.645,1.6451,1128799992.0
2007-08-02 05:20:00,1.6451,1.6453,1.6445,1.6447,2242799988.0
2007-08-02 05:25:00,1.64465,1.6451,1.6446,1.64505,2593600032.0
2007-08-02 05:30:00,1.64505,1.64505,1.64405,1.6441,2015800004.0
2007-08-02 05:35:00,1.6441,1.6444,1.64395,1.6441,3968199998.0
2007-08-02 05:40:00,1.64405,1.6442,1.64395,1.64395,3338399990.0
2007-08-02 05:45:00,1.644,1.6445,1.64395,1.6444,3869900011.0
2007-08-02 05:50:00,1.6444,1.6447,1.64435,1.6444,1794800002.0
2007-08-02 05:55:00,1.6444,1.6448,1.64435,1.64455,2745199997.0
2007-08-02 06:00:00,1.64455,1.6448,1.64445,1.6446,3217799991.0
2007-08-02 06:05:00,1.6446,1.6447,1.64415,1.6442,2249199986.0
2007-08-02 06:10:00,1.6442,1.6443,1.6441,1.64425,2135599998.0
2007-08-02 06:15:00,1.6442,1.6444,1.6435,1.64375,2246599992.0
2007-08-02 06:20:00,1.64375,1.6448,1.6435,1.64375,3708899992.0
2007-08-02 06:25:00,1.6437,1.6438,1.6418,1.6421,6011399950.0
2007-08-02 06:30:00,1.6421,1.6426,1.642,1.6426,3963299980.0
2007-08-02 06:35:00,1.6426,1.6429,1.64225,1.6428,3498999983.0
2007-08-02 06:40:00,1.6428,1.6433,1.6428,1.643,4415800002.0
2007-08-02 06:45:00,1.643,1.6431,1.6428,1.64285,1945100018.0
2007-08-02 06:50:00,1.6429,1.6433,1.6428,1.64325,3348510622.0
2007-08-02 06:55:00,1.6433,1.64385,1.643,1.6436,5445100024.0
2007-08-02 07:00:00,1.6436,1.6437,1.6433,1.6437,5997399995.0
2007-08-02 07:05:00,1.64365,1.64395,1.6436,1.6439,1736100002.0
2007-08-02 07:10:00,1.6439,1.6442,1.6439,1.6441,3912153002.0
2007-08-02 07:15:00,1.6441,1.6451,1.6441,1.6451,4804199978.0
2007-08-02 07:20:00,1.6451,1.6451,1.6446,1.64465,1737799983.0
2007-08-02 07:25:00,1.6447,1.6447,1.6445,1.64465,2560899993.0
2007-08-02 07:30:00,1.64465,1.6449,1.6445,1.6446,3397000013.0
2007-08-02 07:35:00,1.6446,1.6452,1.6446,1.6451,3164999998.0
2007-08-02 07:40:00,1.6451,1.64565,1.6449,1.6455,5318800003.0
2007-08-02 07:45:00,1.6454,1.6456,1.6451,1.6451,5844199975.0
2007-08-02 07:50:00,1.6452,1.6452,1.6441,1.6449,3201099998.0
2007-08-02 07:55:00,1.6449,1.645,1.6447,1.6447,2230199988.0
2007-08-02 08:00:00,1.6447,1.6455,1.6444,1.6454,4868600029.0
2007-08-02 08:05:00,1.6454,1.6456,1.6451,1.6451,5237699976.0
2007-08-02 08:10:00,1.6452,1.6455,1.645,1.6452,4424999982.0
2007-08-02 08:15:00,1.6452,1.6455,1.645,1.6451,3778499987.0
2007-08-02 08:20:00,1.6451,1.6452,1.6449,1.645,3849699992.0
2007-08-02 08:25:00,1.645,1.6452,1.6448,1.6452,6027200017.0
2007-08-02 08:30:00,1.6452,1.6453,1.645,1.6451,4597600033.0
2007-08-02 08:35:00,1.6451,1.6451,1.6449,1.6451,2213100001.0
2007-08-02 08:40:00,1.6451,1.6454,1.645,1.6453,3478299988.0
2007-08-02 08:45:00,1.64525,1.6456,1.6452,1.6453,3527499988.0
2007-08-02 08:50:00,1.6453,1.6455,1.6448,1.6448,3974000001.0
2007-08-02 08:55:00,1.6449,1.6455,1.6448,1.6452,3732100010.0
2007-08-02 09:00:00,1.6452,1.6454,1.6449,1.645,6111500045.0
2007-08-02 09:05:00,1.645,1.6451,1.6446,1.6447,3075900008.0
2007-08-02 09:10:00,1.6446,1.6449,1.6444,1.6446,4300499983.0
2007-08-02 09:15:00,1.6446,1.6447,1.64445,1.6447,988600001.0
2007-08-02 09:20:00,1.6447,1.6448,1.6443,1.6443,1881099997.0
2007-08-02 09:25:00,1.6443,1.6445,1.6439,1.6441,3744699998.0
2007-08-02 09:30:00,1.6441,1.6442,1.6439,1.64415,1721899986.0
2007-08-02 09:35:00,1.6441,1.6444,1.644,1.6442,3241100002.0
2007-08-02 09:40:00,1.6442,1.6442,1.6439,1.6441,1895099975.0
2007-08-02 09:45:00,1.6441,1.6446,1.6441,1.6444,2282900006.0
2007-08-02 09:50:00,1.6444,1.6446,1.6443,1.64445,3240499978.0
2007-08-02 09:55:00,1.64455,1.6447,1.6444,1.64455,816300006.0
2007-08-02 10:00:00,1.6445,1.6446,1.64425,1.6445,1762399980.0
2007-08-02 10:05:00,1.64445,1.6445,1.644,1.6442,2128500011.0
2007-08-02 10:10:00,1.6442,1.6444,1.64415,1.6444,2356300001.0
2007-08-02 10:15:00,1.6443,1.6446,1.6443,1.6445,1755600001.0
2007-08-02 10:20:00,1.64445,1.6451,1.64435,1.6444,2756999986.0
2007-08-02 10:25:00,1.6445,1.6446,1.6442,1.6444,3023099975.0
2007-08-02 10:30:00,1.6444,1.6446,1.6443,1.64435,1980400007.0
2007-08-02 10:35:00,1.6441,1.6445,1.64359,1.6442,3876299984.0
2007-08-02 10:40:00,1.6442,1.6453,1.64415,1.6451,3307299980.0
2007-08-02 10:45:00,1.6451,1.6451,1.6448,1.6449,3848800006.0
2007-08-02 10:50:00,1.645,1.6452,1.6449,1.645,2294599994.0
2007-08-02 10:55:00,1.645,1.6454,1.6448,1.6452,3316799974.0
2007-08-02 11:00:00,1.6452,1.6453,1.64475,1.64475,2128599991.0
2007-08-02 11:05:00,1.6448,1.6451,1.64475,1.6449,2387099998.0
2007-08-02 11:10:00,1.6449,1.645,1.64485,1.645,1573399982.0
2007-08-02 11:15:00,1.645,1.6455,1.645,1.6454,2672499994.0
2007-08-02 11:20:00,1.6454,1.6454,1.64495,1.645,1342399993.0
2007-08-02 11:25:00,1.64495,1.6452,1.64438,1.6451,3448099954.0
2007-08-02 11:30:00,1.6451,1.6454,1.645,1.6452,2310399993.0
2007-08-02 11:35:00,1.6452,1.6454,1.645,1.6454,3943999981.0
2007-08-02 11:40:00,1.6453,1.6456,1.6452,1.6453,2553899989.0
2007-08-02 11:45:00,1.6453,1.6454,1.6452,1.6453,921899992.0
2007-08-02 11:50:00,1.6453,1.6455,1.6452,1.6453,2352499988.0
2007-08-02 11:55:00,1.6453,1.6454,1.64525,1.6453,3216299999.0
2007-08-02 12:00:00,1.64525,1.6464,1.64525,1.64605,3932700002.0
2007-08-02 12:05:00,1.6461,1.6462,1.6459,1.64615,1300899996.0
2007-08-02 12:10:00,1.6462,1.6463,1.6459,1.6459,1487400000.0
2007-08-02 12:15:00,1.6459,1.646,1.64575,1.64585,1733199995.0
2007-08-02 12:20:00,1.6459,1.646,1.64575,1.6459,1829699993.0
2007-08-02 12:25:00,1.6459,1.64615,1.64585,1.6461,1761899987.0
2007-08-02 12:30:00,1.6461,1.6462,1.64575,1.6458,3261299967.0
2007-08-02 12:35:00,1.64575,1.646,1.6457,1.64585,2289300016.0
2007-08-02 12:40:00,1.6459,1.6461,1.6457,1.6458,1875399976.0
2007-08-02 12:45:00,1.64585,1.6461,1.6458,1.6461,374100003.0
2007-08-02 12:50:00,1.646,1.6461,1.6459,1.64605,1582699997.0
2007-08-02 12:55:00,1.6461,1.6462,1.6459,1.646,1785699996.0
2007-08-02 13:00:00,1.646,1.6461,1.6458,1.64605,2177999986.0
2007-08-02 13:05:00,1.64605,1.6463,1.6459,1.6462,1457200000.0
2007-08-02 13:10:00,1.6462,1.6471,1.64615,1.6469,1853099997.0
2007-08-02 13:15:00,1.6469,1.647,1.64665,1.6469,2318300012.0
2007-08-02 13:20:00,1.6469,1.6478,1.64685,1.6473,5559099996.0
2007-08-02 13:25:00,1.6473,1.6477,1.64715,1.6476,5534799980.0
2007-08-02 13:30:00,1.6476,1.6484,1.64745,1.64815,4295799968.0
2007-08-02 13:35:00,1.64815,1.6486,1.64815,1.6482,2374999997.0
2007-08-02 13:40:00,1.6482,1.6484,1.64805,1.6484,937099992.0
2007-08-02 13:45:00,1.6484,1.6484,1.6478,1.6479,2541199993.0
2007-08-02 13:50:00,1.64785,1.6479,1.64775,1.6479,2846399997.0
2007-08-02 13:55:00,1.6479,1.649,1.64775,1.6489,4257899999.0
2007-08-02 14:00:00,1.6488,1.6489,1.6485,1.6486,6033799997.0
2007-08-02 14:05:00,1.6486,1.6493,1.6486,1.649,3088800005.0
2007-08-02 14:10:00,1.649,1.6494,1.6489,1.6492,4260400019.0
2007-08-02 14:15:00,1.6493,1.6495,1.64905,1.64915,6256800001.0
2007-08-02 14:20:00,1.6492,1.6494,1.64875,1.649,6183399986.0
2007-08-02 14:25:00,1.649,1.6493,1.649,1.6491,3849800023.0
2007-08-02 14:30:00,1.649,1.6504,1.649,1.64995,5650899978.0
2007-08-02 14:35:00,1.64995,1.6507,1.64995,1.6501,6473999999.0
2007-08-02 14:40:00,1.6501,1.6505,1.6499,1.6504,6387599984.0
2007-08-02 14:45:00,1.65035,1.6507,1.6502,1.6506,7493799922.0
2007-08-02 14:50:00,1.6506,1.6507,1.65045,1.6505,4124400016.0
2007-08-02 14:55:00,1.6505,1.6507,1.6503,1.6503,561600000.0
2007-08-02 15:00:00,1.6503,1.6504,1.64915,1.64925,1340700000.0
2007-08-02 15:05:00,1.64925,1.6498,1.6489,1.649,857600000.0
2007-08-02 15:10:00,1.6498,1.64993,1.6492,1.6494,2728300016.0
2007-08-02 15:15:00,1.6493,1.6494,1.6487,1.6489,363700000.0
2007-08-02 15:20:00,1.6489,1.649,1.6488,1.6489,420700000.0
2007-08-02 15:25:00,1.6489,1.6492,1.6487,1.64895,5468199984.0
2007-08-02 15:30:00,1.64895,1.6491,1.6486,1.6489,5502899957.0
2007-08-02 15:35:00,1.6489,1.6492,1.6484,1.6488,5799100014.0
2007-08-02 15:40:00,1.6488,1.6495,1.6488,1.6491,5064200005.0
2007-08-02 15:45:00,1.6491,1.6491,1.6485,1.6488,4585100007.0
2007-08-02 15:50:00,1.6488,1.6491,1.6486,1.649,3860099997.0
2007-08-02 15:55:00,1.649,1.649,1.6484,1.6485,4783399985.0
2007-08-02 16:00:00,1.6486,1.6488,1.6483,1.6486,2690199990.0
2007-08-02 16:05:00,1.64855,1.6487,1.64825,1.6483,2208599996.0
2007-08-02 16:10:00,1.64835,1.6485,1.64805,1.64835,3238599997.0
2007-08-02 16:15:00,1.64835,1.6488,1.6482,1.6485,2609999999.0
2007-08-02 16:20:00,1.6484,1.6488,1.6484,1.6486,5893100042.0
2007-08-02 16:25:00,1.6486,1.6489,1.64855,1.6487,2479200007.0
2007-08-02 16:30:00,1.6488,1.6488,1.64835,1.64855,2564499995.0
2007-08-02 16:35:00,1.64845,1.64905,1.6484,1.649,3277899981.0
2007-08-02 16:40:00,1.649,1.6493,1.64875,1.6489,3181600002.0
2007-08-02 16:45:00,1.6489,1.6492,1.6488,1.6491,2189400012.0
2007-08-02 16:50:00,1.6491,1.6491,1.6488,1.649,1063199989.0
2007-08-02 16:55:00,1.6489,1.6492,1.64875,1.6489,3937100004.0
2007-08-02 17:00:00,1.6489,1.6491,1.64875,1.6489,4965700015.0
2007-08-02 17:05:00,1.6489,1.6491,1.64875,1.64875,2021799991.0
2007-08-02 17:10:00,1.6488,1.6491,1.64855,1.6489,5085100006.0
2007-08-02 17:15:00,1.649,1.6496,1.649,1.64945,1481699999.0
2007-08-02 17:20:00,1.64945,1.6501,1.64945,1.6501,4868900030.0
2007-08-02 17:25:00,1.6501,1.6505,1.65,1.6504,5677900000.0
2007-08-02 17:30:00,1.6504,1.6516,1.65025,1.65115,4274599987.0
2007-08-02 17:35:00,1.6511,1.6513,1.65095,1.651,2968199998.0
2007-08-02 17:40:00,1.651,1.6511,1.6507,1.6509,3269300020.0
2007-08-02 17:45:00,1.6509,1.6511,1.6504,1.6509,2407900003.0
2007-08-02 17:50:00,1.651,1.6514,1.65095,1.6511,2935999986.0
2007-08-02 17:55:00,1.6512,1.6514,1.651,1.6513,2359599999.0
2007-08-02 18:00:00,1.6513,1.6515,1.651,1.6515,4334499990.0
2007-08-02 18:05:00,1.6515,1.6516,1.6513,1.6514,2838999967.0
2007-08-02 18:10:00,1.65135,1.6516,1.6512,1.6513,3301799990.0
2007-08-02 18:15:00,1.6513,1.6514,1.6508,1.65085,4366299973.0
2007-08-02 18:20:00,1.65085,1.6509,1.6504,1.65045,5555399948.0
2007-08-02 18:25:00,1.65045,1.6506,1.6503,1.6503,3479700000.0
2007-08-02 18:30:00,1.6503,1.6505,1.6497,1.6501,6668399978.0
2007-08-02 18:35:00,1.6501,1.65025,1.6499,1.65015,2230899977.0
2007-08-02 18:40:00,1.65015,1.65025,1.65005,1.65005,1194500001.0
2007-08-02 18:45:00,1.6501,1.65015,1.64985,1.65,1145600001.0
2007-08-02 18:50:00,1.65,1.65,1.6496,1.6498,1916499987.0
2007-08-02 18:55:00,1.6498,1.6501,1.64975,1.6501,2442699975.0
2007-08-02 19:00:00,1.6501,1.6501,1.64965,1.6498,4059099960.0
2007-08-02 19:05:00,1.6498,1.6501,1.64955,1.64965,2555699973.0
2007-08-02 19:10:00,1.64955,1.6501,1.64955,1.6498,5973700009.0
2007-08-02 19:15:00,1.6498,1.6498,1.6496,1.6498,2348099997.0
2007-08-02 19:20:00,1.6498,1.64995,1.64965,1.6498,4059499987.0
2007-08-02 19:25:00,1.6499,1.6499,1.6497,1.6498,3636699989.0
2007-08-02 19:30:00,1.6498,1.65,1.6489,1.6492,6011799962.0
2007-08-02 19:35:00,1.6491,1.6496,1.6491,1.6494,4673299954.0
2007-08-02 19:40:00,1.6494,1.6498,1.6491,1.6492,6174299956.0
2007-08-02 19:45:00,1.6493,1.6495,1.64915,1.6492,3631799999.0
2007-08-02 19:50:00,1.6492,1.6495,1.64915,1.6495,3699999966.0
2007-08-02 19:55:00,1.6495,1.6496,1.6495,1.6495,563999998.0
2007-08-02 20:00:00,1.6495,1.64975,1.64945,1.64975,2965200008.0
2007-08-02 20:05:00,1.6497,1.6501,1.6496,1.6498,2558299991.0
2007-08-02 20:10:00,1.64975,1.65,1.6496,1.6499,1822599994.0
2007-08-02 20:15:00,1.64985,1.6501,1.64975,1.64975,2512799997.0
2007-08-02 20:20:00,1.6499,1.6499,1.64945,1.64945,3776199978.0
2007-08-02 20:25:00,1.64945,1.6496,1.649,1.6492,4722099992.0
2007-08-02 20:30:00,1.6492,1.6494,1.6489,1.6491,6637099936.0
2007-08-02 20:35:00,1.6491,1.6491,1.64885,1.6489,3332999981.0
2007-08-02 20:40:00,1.6489,1.6493,1.6489,1.6492,5703299969.0
2007-08-02 20:45:00,1.6492,1.6492,1.649,1.6491,2162699995.0
2007-08-02 20:50:00,1.6491,1.6492,1.64885,1.64885,2358799999.0
2007-08-02 20:55:00,1.64885,1.64895,1.6485,1.6485,2919700034.0
2007-08-02 21:00:00,1.6485,1.64875,1.6482,1.64845,6238000000.0
2007-08-02 21:05:00,1.64845,1.6488,1.6483,1.6487,3984599983.0
2007-08-02 21:10:00,1.6487,1.649,1.6486,1.6489,1147400006.0
2007-08-02 21:15:00,1.6489,1.6491,1.6487,1.6487,2117500000.0
2007-08-02 21:20:00,1.6488,1.649,1.64865,1.6488,2444200005.0
2007-08-02 21:25:00,1.6488,1.6495,1.64865,1.6493,4272300004.0
2007-08-02 21:30:00,1.6493,1.6496,1.64915,1.6493,6320899999.0
2007-08-02 21:35:00,1.6493,1.6494,1.64915,1.64915,2818699965.0
2007-08-02 21:40:00,1.6492,1.6492,1.64905,1.6491,3166500011.0
2007-08-02 21:45:00,1.6492,1.6492,1.6482,1.6484,5225899986.0
2007-08-02 21:50:00,1.6484,1.6491,1.6482,1.6491,6104099944.0
2007-08-02 21:55:00,1.6491,1.6493,1.6487,1.6493,3648299989.0
2007-08-02 22:00:00,1.6493,1.6497,1.6492,1.6496,1641599995.0
2007-08-02 22:05:00,1.6496,1.6497,1.6495,1.6496,1116700008.0
2007-08-02 22:10:00,1.6496,1.6496,1.6495,1.6496,1457499966.0
2007-08-02 22:15:00,1.6496,1.6497,1.6495,1.6496,708599988.0
2007-08-02 22:20:00,1.6496,1.6497,1.6495,1.6496,4736599993.0
2007-08-02 22:25:00,1.6496,1.6502,1.6495,1.6497,3459199983.0
2007-08-02 22:30:00,1.6497,1.6501,1.64949,1.65,2458600004.0
2007-08-02 22:35:00,1.65,1.6501,1.6499,1.65,1605599999.0
2007-08-02 22:40:00,1.65,1.6501,1.6499,1.6499,877899998.0
2007-08-02 22:45:00,1.6499,1.6503,1.6498,1.6503,2127799981.0
2007-08-02 22:50:00,1.6503,1.6505,1.6499,1.6503,4545900004.0
2007-08-02 22:55:00,1.6503,1.6506,1.6502,1.6505,2244199990.0
2007-08-02 23:00:00,1.6505,1.6507,1.6501,1.6505,779000000.0
2007-08-02 23:05:00,1.6505,1.6506,1.65,1.6503,1517099996.0
2007-08-02 23:10:00,1.6503,1.6504,1.65,1.6502,2587600001.0
2007-08-02 23:15:00,1.6502,1.6505,1.65,1.65,1059299997.0
2007-08-02 23:20:00,1.6501,1.6503,1.6499,1.6501,2533700008.0
2007-08-02 23:25:00,1.6501,1.6501,1.6499,1.6501,1260500036.0
2007-08-02 23:30:00,1.6502,1.6503,1.64985,1.6503,1480400001.0
2007-08-02 23:35:00,1.6503,1.6504,1.6501,1.6502,399899998.0
2007-08-02 23:40:00,1.6502,1.6503,1.64976,1.64987,3163199997.0
2007-08-02 23:45:00,1.6503,1.6504,1.6502,1.6504,172100000.0
2007-08-02 23:50:00,1.6503,1.6504,1.64941,1.6504,1387099985.0
2007-08-02 23:55:00,1.6504,1.6504,1.6497,1.6499,906900014.0
2007-08-03 00:00:00,1.6499,1.65,1.6498,1.6499,918399996.0
2007-08-03 00:05:00,1.6499,1.6499,1.649,1.649,1465800003.0
2007-08-03 00:10:00,1.649,1.6491,1.6486,1.649,2981399991.0
2007-08-03 00:15:00,1.649,1.649,1.64845,1.649,1079300002.0
2007-08-03 00:20:00,1.649,1.6496,1.649,1.6495,1691900000.0
2007-08-03 00:25:00,1.6494,1.6494,1.64831,1.64899,767199988.0
2007-08-03 00:30:00,1.649,1.6491,1.6489,1.649,931199990.0
2007-08-03 00:35:00,1.6491,1.6495,1.6491,1.6494,2149700017.0
2007-08-03 00:40:00,1.6493,1.6497,1.64905,1.6496,1286200001.0
2007-08-03 00:45:00,1.6496,1.6498,1.6493,1.6493,2641400009.0
2007-08-03 00:50:00,1.6492,1.6494,1.6492,1.6493,2809399988.0
2007-08-03 00:55:00,1.6493,1.6493,1.6491,1.6492,786599999.0
2007-08-03 01:00:00,1.6492,1.6492,1.6488,1.649,395199999.0
2007-08-03 01:05:00,1.649,1.649,1.6489,1.649,1638399980.0
2007-08-03 01:10:00,1.649,1.64925,1.64895,1.649,2653799986.0
2007-08-03 01:15:00,1.649,1.6491,1.649,1.649,449100000.0
2007-08-03 01:20:00,1.649,1.6495,1.6489,1.64895,3225900003.0
2007-08-03 01:25:00,1.649,1.64935,1.64895,1.649,1813400002.0
2007-08-03 01:30:00,1.649,1.6491,1.64895,1.649,1172799996.0
2007-08-03 01:35:00,1.649,1.64905,1.64818,1.64883,1321300000.0
2007-08-03 01:40:00,1.64905,1.64905,1.64825,1.64867,1875000017.0
2007-08-03 01:45:00,1.6491,1.6491,1.64816,1.649,900699994.0
2007-08-03 01:50:00,1.649,1.649,1.64895,1.649,845999998.0
2007-08-03 01:55:00,1.6491,1.6491,1.6489,1.649,924600014.0
2007-08-03 02:00:00,1.6491,1.6492,1.64853,1.64853,1659099990.0
2007-08-03 02:05:00,1.64905,1.6493,1.649,1.6493,1263600005.0
2007-08-03 02:10:00,1.6493,1.6499,1.64905,1.6499,2779499971.0
2007-08-03 02:15:00,1.6499,1.6499,1.6495,1.6497,2608800008.0
2007-08-03 02:20:00,1.64965,1.6499,1.64945,1.64965,3313399974.0
2007-08-03 02:25:00,1.6497,1.6499,1.649,1.6493,5395099978.0
2007-08-03 02:30:00,1.6493,1.6496,1.64895,1.6493,3449500010.0
2007-08-03 02:35:00,1.6493,1.64935,1.649,1.6491,1725900004.0
2007-08-03 02:40:00,1.6491,1.64915,1.64876,1.64915,738600001.0
2007-08-03 02:45:00,1.64915,1.64915,1.6487,1.6489,1331500006.0
2007-08-03 02:50:00,1.6489,1.6491,1.6486,1.6486,2327999997.0
2007-08-03 02:55:00,1.64865,1.6488,1.6483,1.64845,887799984.0
2007-08-03 03:00:00,1.64855,1.64865,1.6478,1.6486,1183799991.0
2007-08-03 03:05:00,1.6486,1.64875,1.64845,1.6486,644499998.0
2007-08-03 03:10:00,1.6486,1.6487,1.6481,1.6481,2168900014.0
2007-08-03 03:15:00,1.6481,1.6486,1.6481,1.6485,1298799990.0
2007-08-03 03:20:00,1.6485,1.6488,1.64845,1.6485,823800003.0
2007-08-03 03:25:00,1.64845,1.6486,1.6482,1.64835,2629900028.0
2007-08-03 03:30:00,1.6483,1.6485,1.64825,1.6484,2838000043.0
2007-08-03 03:35:00,1.6485,1.6487,1.6484,1.6487,1808600023.0
2007-08-03 03:40:00,1.6487,1.6487,1.64845,1.6485,2264400000.0
2007-08-03 03:45:00,1.6485,1.64865,1.64835,1.6485,1478299991.0
2007-08-03 03:50:00,1.6484,1.6488,1.64825,1.64835,1600600012.0
2007-08-03 03:55:00,1.64835,1.6487,1.6483,1.6487,3162900015.0
2007-08-03 04:00:00,1.6487,1.6487,1.6486,1.6486,1721000027.0
2007-08-03 04:05:00,1.6486,1.6489,1.6486,1.6489,1413800010.0
2007-08-03 04:10:00,1.6489,1.64905,1.6487,1.6489,2615700028.0
2007-08-03 04:15:00,1.649,1.6491,1.6488,1.6489,1433699992.0
2007-08-03 04:20:00,1.64895,1.6491,1.6482,1.64856,817600001.0
2007-08-03 04:25:00,1.64855,1.649,1.64827,1.6489,992699990.0
2007-08-03 04:30:00,1.6489,1.6489,1.64839,1.64839,1159899981.0
2007-08-03 04:35:00,1.6488,1.6488,1.6486,1.64875,869399999.0
2007-08-03 04:40:00,1.64875,1.6488,1.6486,1.6487,788900001.0
2007-08-03 04:45:00,1.6487,1.6487,1.64785,1.64833,779799991.0
2007-08-03 04:50:00,1.6486,1.64865,1.6485,1.64865,1307399998.0
2007-08-03 04:55:00,1.64865,1.64865,1.64814,1.6485,1589599992.0
2007-08-03 05:00:00,1.6485,1.6486,1.6477,1.6485,1758299986.0
2007-08-03 05:05:00,1.64824,1.6487,1.6481,1.64839,2536100006.0
2007-08-03 05:10:00,1.6486,1.6486,1.64797,1.6486,1652899998.0
2007-08-03 05:15:00,1.6486,1.6488,1.64855,1.6487,1408099988.0
2007-08-03 05:20:00,1.6487,1.6487,1.64865,1.6487,1205600003.0
2007-08-03 05:25:00,1.6487,1.6487,1.64865,1.6487,1056899982.0
2007-08-03 05:30:00,1.6487,1.6487,1.64865,1.6487,1117299995.0
2007-08-03 05:35:00,1.6487,1.6487,1.64815,1.6484,1818200003.0
2007-08-03 05:40:00,1.6484,1.6487,1.6482,1.6483,3251700022.0
2007-08-03 05:45:00,1.6483,1.64875,1.6482,1.64865,2505599972.0
2007-08-03 05:50:00,1.64865,1.6488,1.6485,1.6486,646000001.0
2007-08-03 05:55:00,1.64865,1.64885,1.64845,1.64865,1316600004.0
2007-08-03 06:00:00,1.64842,1.6488,1.64808,1.6488,2118700027.0
2007-08-03 06:05:00,1.6488,1.6488,1.64796,1.6485,1504800000.0
2007-08-03 06:10:00,1.6485,1.6485,1.6482,1.6482,1721500007.0
2007-08-03 06:15:00,1.6482,1.64835,1.64805,1.6483,1466899984.0
2007-08-03 06:20:00,1.64835,1.6484,1.64805,1.64835,607700005.0
2007-08-03 06:25:00,1.64835,1.6489,1.6483,1.6488,3293700002.0
2007-08-03 06:30:00,1.6488,1.6492,1.6484,1.6484,2619599991.0
2007-08-03 06:35:00,1.64845,1.6493,1.64835,1.6492,3547999984.0
2007-08-03 06:40:00,1.6492,1.6492,1.6488,1.649,2637599991.0
2007-08-03 06:45:00,1.649,1.6493,1.6489,1.6493,2382499989.0
2007-08-03 06:50:00,1.6493,1.6493,1.6488,1.649,2853599985.0
2007-08-03 06:55:00,1.649,1.649,1.6489,1.649,552399994.0
2007-08-03 07:00:00,1.649,1.64905,1.64875,1.6489,1545699999.0
2007-08-03 07:05:00,1.6489,1.649,1.64885,1.6489,1492799994.0
2007-08-03 07:10:00,1.6489,1.6491,1.6489,1.6491,1272599974.0
2007-08-03 07:15:00,1.6491,1.6491,1.6487,1.6487,1725300018.0
2007-08-03 07:20:00,1.6487,1.6488,1.6484,1.6486,1440999990.0
2007-08-03 07:25:00,1.6486,1.6489,1.6484,1.6487,1502400005.0
2007-08-03 07:30:00,1.64875,1.6491,1.6486,1.6491,1551999976.0
2007-08-03 07:35:00,1.6491,1.6497,1.6491,1.64965,1170299992.0
2007-08-03 07:40:00,1.6497,1.6506,1.6496,1.6498,3232599983.0
2007-08-03 07:45:00,1.64995,1.6503,1.6498,1.65025,2693500007.0
2007-08-03 07:50:00,1.65025,1.6503,1.64985,1.64985,1828599993.0
2007-08-03 07:55:00,1.6499,1.6499,1.64945,1.64955,1736999998.0
2007-08-03 08:00:00,1.64955,1.6499,1.64945,1.6495,4154000004.0
2007-08-03 08:05:00,1.6495,1.6496,1.6492,1.6495,3240300024.0
2007-08-03 08:10:00,1.6495,1.6497,1.6495,1.6497,2592900031.0
2007-08-03 08:15:00,1.6497,1.6497,1.6496,1.6497,867899998.0
2007-08-03 08:20:00,1.6497,1.6498,1.6496,1.6498,2070899992.0
2007-08-03 08:25:00,1.6498,1.65015,1.6497,1.65,4294499957.0
2007-08-03 08:30:00,1.65,1.6505,1.65,1.6501,4200100006.0
2007-08-03 08:35:00,1.6501,1.6506,1.6499,1.6502,6256800010.0
2007-08-03 08:40:00,1.6502,1.6508,1.6502,1.6507,3168199993.0
2007-08-03 08:45:00,1.6507,1.6517,1.6506,1.6517,6292499972.0
2007-08-03 08:50:00,1.6517,1.6517,1.65125,1.6514,3288900007.0
2007-08-03 08:55:00,1.6514,1.6514,1.65105,1.65115,1393900003.0
2007-08-03 09:00:00,1.6513,1.6516,1.6513,1.65135,3122800016.0
2007-08-03 09:05:00,1.65135,1.6515,1.65115,1.6513,2322100003.0
2007-08-03 09:10:00,1.6512,1.6517,1.6512,1.6517,1904200003.0
2007-08-03 09:15:00,1.6518,1.6518,1.65155,1.6516,3012500021.0
2007-08-03 09:20:00,1.6516,1.6521,1.6516,1.652,2323799968.0
2007-08-03 09:25:00,1.652,1.6523,1.6519,1.652,4393899987.0
2007-08-03 09:30:00,1.652,1.6529,1.652,1.6526,5461899957.0
2007-08-03 09:35:00,1.6526,1.6534,1.6525,1.6529,7860200060.0
2007-08-03 09:40:00,1.6529,1.653,1.6522,1.6524,4251800002.0
2007-08-03 09:45:00,1.6523,1.6529,1.6523,1.65275,2920400014.0
2007-08-03 09:50:00,1.65275,1.6529,1.6511,1.6512,4357200004.0
2007-08-03 09:55:00,1.6514,1.6517,1.65125,1.6515,3828800009.0
2007-08-03 10:00:00,1.6515,1.6523,1.65145,1.6518,2206299992.0
2007-08-03 10:05:00,1.6518,1.6521,1.6515,1.6517,2989400022.0
2007-08-03 10:10:00,1.6517,1.6518,1.65155,1.6517,1674700022.0
2007-08-03 10:15:00,1.6517,1.6518,1.65165,1.6518,1503899994.0
2007-08-03 10:20:00,1.6518,1.6518,1.6512,1.6513,4146100020.0
2007-08-03 10:25:00,1.6513,1.6516,1.6512,1.6513,3197299994.0
2007-08-03 10:30:00,1.6513,1.6515,1.65085,1.6509,2876399980.0
2007-08-03 10:35:00,1.6509,1.651,1.6506,1.6509,4033099980.0
2007-08-03 10:40:00,1.6509,1.6511,1.6507,1.651,718200002.0
2007-08-03 10:45:00,1.651,1.6511,1.65085,1.651,701699998.0
2007-08-03 10:50:00,1.651,1.6515,1.65095,1.6512,2391400004.0
2007-08-03 10:55:00,1.6512,1.6512,1.65085,1.6509,1186000001.0
2007-08-03 11:00:00,1.651,1.6515,1.6508,1.6513,4076299970.0
2007-08-03 11:05:00,1.6513,1.6513,1.65095,1.651,1567599984.0
2007-08-03 11:10:00,1.651,1.651,1.65075,1.65095,697699994.0
2007-08-03 11:15:00,1.65095,1.651,1.6508,1.6508,725700003.0
2007-08-03 11:20:00,1.6508,1.6509,1.65075,1.6508,1754399991.0
2007-08-03 11:25:00,1.6508,1.651,1.6505,1.6505,1440599993.0
2007-08-03 11:30:00,1.6504,1.6508,1.6504,1.6508,2175499987.0
2007-08-03 11:35:00,1.6508,1.6508,1.65055,1.6506,2201999977.0
2007-08-03 11:40:00,1.6506,1.6506,1.6504,1.6504,388800003.0
2007-08-03 11:45:00,1.6504,1.6506,1.6503,1.6506,1611999982.0
2007-08-03 11:50:00,1.6506,1.6507,1.6502,1.6503,3487399994.0
2007-08-03 11:55:00,1.6503,1.6503,1.6499,1.6502,4664999978.0
2007-08-03 12:00:00,1.6502,1.6504,1.6499,1.6501,2265600000.0
2007-08-03 12:05:00,1.6501,1.6504,1.6501,1.6502,1726999997.0
2007-08-03 12:10:00,1.6502,1.6504,1.6501,1.6503,1619699997.0
2007-08-03 12:15:00,1.6503,1.6503,1.6501,1.6503,669499996.0
2007-08-03 12:20:00,1.6503,1.6504,1.65,1.6502,1873100000.0
2007-08-03 12:25:00,1.6502,1.6506,1.6502,1.6506,3103400002.0
2007-08-03 12:30:00,1.65004,1.6507,1.64998,1.6507,1526799994.0
2007-08-03 12:35:00,1.6507,1.6507,1.6505,1.6506,1043500005.0
2007-08-03 12:40:00,1.6506,1.6506,1.65045,1.6505,1346300028.0
2007-08-03 12:45:00,1.6505,1.6507,1.65045,1.65065,643500002.0
2007-08-03 12:50:00,1.65045,1.6507,1.65006,1.6506,1757499997.0
2007-08-03 12:55:00,1.6506,1.6507,1.6505,1.6505,581000002.0
2007-08-03 13:00:00,1.6505,1.6505,1.65045,1.6505,234100000.0
2007-08-03 13:05:00,1.6505,1.6506,1.65025,1.65045,3114500005.0
2007-08-03 13:10:00,1.6504,1.6505,1.65035,1.6504,1072299996.0
2007-08-03 13:15:00,1.6504,1.6505,1.65025,1.6503,1292899994.0
2007-08-03 13:20:00,1.65025,1.6504,1.65015,1.65025,1835900003.0
2007-08-03 13:25:00,1.65025,1.6506,1.65025,1.6505,1568600005.0
2007-08-03 13:30:00,1.6505,1.6508,1.6503,1.6508,1740699992.0
2007-08-03 13:35:00,1.6508,1.6508,1.64994,1.6505,2323599996.0
2007-08-03 13:40:00,1.6505,1.6506,1.65025,1.6503,2687500009.0
2007-08-03 13:45:00,1.6503,1.6504,1.6503,1.6503,1130500006.0
2007-08-03 13:50:00,1.6503,1.6504,1.65005,1.6501,959099996.0
2007-08-03 13:55:00,1.6502,1.6502,1.6498,1.6498,660599999.0
2007-08-03 14:00:00,1.6498,1.65,1.64975,1.64995,3450699990.0
2007-08-03 14:05:00,1.64995,1.6501,1.64995,1.64995,2855200019.0
2007-08-03 14:10:00,1.65,1.6502,1.64995,1.6501,2044799997.0
2007-08-03 14:15:00,1.65015,1.6502,1.64995,1.6502,2972600015.0
2007-08-03 14:20:00,1.6502,1.6503,1.65005,1.65005,668799996.0
2007-08-03 14:25:00,1.6501,1.6502,1.6494,1.6494,2986100003.0
2007-08-03 14:30:00,1.6495,1.64995,1.648,1.6487,10229899990.0
2007-08-03 14:35:00,1.6488,1.6496,1.6487,1.649,7585199993.0
2007-08-03 14:40:00,1.649,1.6492,1.6486,1.6488,6024999991.0
2007-08-03 14:45:00,1.6488,1.6492,1.64865,1.649,5308299997.0
2007-08-03 14:50:00,1.649,1.6492,1.64855,1.64865,4302199994.0
2007-08-03 14:55:00,1.64865,1.6487,1.6481,1.6482,2302000003.0
2007-08-03 15:00:00,1.6482,1.649,1.6482,1.649,6361500013.0
2007-08-03 15:05:00,1.6488,1.6489,1.6485,1.6486,10400500010.0
2007-08-03 15:10:00,1.6487,1.6487,1.64845,1.6487,6544900015.0
2007-08-03 15:15:00,1.6486,1.6489,1.6486,1.6488,5371899950.0
2007-08-03 15:20:00,1.6488,1.6493,1.6487,1.6493,4024100000.0
2007-08-03 15:25:00,1.6493,1.6493,1.649,1.6491,4570399934.0
2007-08-03 15:30:00,1.6491,1.6493,1.64875,1.6488,7900700006.0
2007-08-03 15:35:00,1.6488,1.6496,1.6486,1.6495,8805099990.0
2007-08-03 15:40:00,1.6494,1.6499,1.6494,1.6497,6585599976.0
2007-08-03 15:45:00,1.6498,1.6499,1.6492,1.6492,7142899979.0
2007-08-03 15:50:00,1.6492,1.6492,1.6485,1.6489,5557099997.0
2007-08-03 15:55:00,1.649,1.6492,1.6477,1.6478,6864599992.0
2007-08-03 16:00:00,1.6477,1.6478,1.6469,1.6477,9959599989.0
2007-08-03 16:05:00,1.6475,1.6476,1.646,1.6463,10231500050.0
2007-08-03 16:10:00,1.6463,1.647,1.646,1.6464,8058599983.0
2007-08-03 16:15:00,1.6465,1.6465,1.6448,1.6451,6616999960.0
2007-08-03 16:20:00,1.6452,1.6453,1.6436,1.6438,7946999968.0
2007-08-03 16:25:00,1.6439,1.6441,1.6427,1.6437,9786799988.0
2007-08-03 16:30:00,1.6438,1.6444,1.6436,1.644,5725400007.0
2007-08-03 16:35:00,1.644,1.6445,1.6435,1.6445,7902299967.0
2007-08-03 16:40:00,1.6445,1.6447,1.644,1.64425,6173300012.0
2007-08-03 16:45:00,1.64425,1.6443,1.6434,1.6438,6557399987.0
2007-08-03 16:50:00,1.6438,1.6443,1.6438,1.64405,6997700000.0
2007-08-03 16:55:00,1.6441,1.6448,1.644,1.6448,7509099975.0
2007-08-03 17:00:00,1.6447,1.6451,1.6445,1.6447,6371599989.0
2007-08-03 17:05:00,1.6448,1.6449,1.64415,1.6443,3688700016.0
2007-08-03 17:10:00,1.6442,1.6445,1.6437,1.6443,6308499975.0
2007-08-03 17:15:00,1.6442,1.6443,1.644,1.6441,6716599959.0
2007-08-03 17:20:00,1.6441,1.6443,1.6435,1.6435,4162799987.0
2007-08-03 17:25:00,1.64355,1.6442,1.6434,1.6441,6280699940.0
2007-08-03 17:30:00,1.6441,1.6446,1.6441,1.64435,3480299996.0
2007-08-03 17:35:00,1.6443,1.6444,1.644,1.6443,6324100016.0
2007-08-03 17:40:00,1.6443,1.6449,1.6443,1.6449,5405200009.0
2007-08-03 17:45:00,1.6449,1.6454,1.6447,1.6453,6198600008.0
2007-08-03 17:50:00,1.6453,1.6454,1.6446,1.6452,7594399987.0
2007-08-03 17:55:00,1.6452,1.6452,1.6447,1.6448,4894399995.0
2007-08-03 18:00:00,1.6448,1.6456,1.6446,1.6454,8098400040.0
2007-08-03 18:05:00,1.6454,1.6454,1.64495,1.64515,9881100053.0
2007-08-03 18:10:00,1.6451,1.6457,1.6451,1.6456,6315699959.0
2007-08-03 18:15:00,1.6455,1.64575,1.6451,1.6451,7287599984.0
2007-08-03 18:20:00,1.6449,1.6449,1.6443,1.64445,6142600037.0
2007-08-03 18:25:00,1.64445,1.64465,1.6441,1.6445,4109300018.0
2007-08-03 18:30:00,1.64445,1.6448,1.6444,1.6447,4116400032.0
2007-08-03 18:35:00,1.6447,1.6448,1.6445,1.6446,5352800030.0
2007-08-03 18:40:00,1.6446,1.6449,1.6443,1.6444,6475500013.0
2007-08-03 18:45:00,1.6444,1.6445,1.6441,1.6442,2922399993.0
2007-08-03 18:50:00,1.6442,1.6443,1.6436,1.6436,7320100017.0
2007-08-03 18:55:00,1.6437,1.644,1.6435,1.6436,7839399992.0
2007-08-03 19:00:00,1.6436,1.64365,1.6432,1.6433,6590199978.0
2007-08-03 19:05:00,1.6434,1.6436,1.6431,1.6433,6106499989.0
2007-08-03 19:10:00,1.6434,1.6441,1.6433,1.6439,3119100002.0
2007-08-03 19:15:00,1.6439,1.6444,1.6439,1.6441,6212300062.0
2007-08-03 19:20:00,1.6441,1.6449,1.644,1.6446,5362100060.0
2007-08-03 19:25:00,1.6447,1.6447,1.6441,1.6443,2571100008.0
2007-08-03 19:30:00,1.6443,1.6443,1.644,1.6442,1992200013.0
2007-08-03 19:35:00,1.6442,1.6442,1.6439,1.644,3172800053.0
2007-08-03 19:40:00,1.644,1.64485,1.64376,1.6444,3765099997.0
2007-08-03 19:45:00,1.6444,1.6444,1.6441,1.64435,4152800015.0
2007-08-03 19:50:00,1.64435,1.64475,1.6443,1.6445,3744700026.0
2007-08-03 19:55:00,1.64445,1.64525,1.6444,1.6451,5736700005.0
2007-08-03 20:00:00,1.64505,1.6455,1.6448,1.6454,2523200006.0
2007-08-03 20:05:00,1.6454,1.6456,1.64505,1.64525,3322099995.0
2007-08-03 20:10:00,1.64525,1.64525,1.6445,1.6447,3258200020.0
2007-08-03 20:15:00,1.6447,1.6449,1.64445,1.6448,7061600039.0
2007-08-03 20:20:00,1.6447,1.645,1.6445,1.6448,3595799992.0
2007-08-03 20:25:00,1.6448,1.6448,1.6439,1.6439,3800500010.0
2007-08-03 20:30:00,1.6439,1.644,1.6431,1.6433,8939400018.0
2007-08-03 20:35:00,1.6433,1.6435,1.64295,1.643,6562399970.0
2007-08-03 20:40:00,1.643,1.6432,1.643,1.643,3008199990.0
2007-08-03 20:45:00,1.643,1.6436,1.6429,1.6434,8394099980.0
2007-08-03 20:50:00,1.6432,1.6434,1.6429,1.6433,5038100018.0
2007-08-03 20:55:00,1.6432,1.6433,1.6422,1.6424,4619800017.0
2007-08-03 21:00:00,1.6423,1.6425,1.6399,1.6405,7146199980.0
2007-08-03 21:05:00,1.6404,1.6415,1.6403,1.6409,9531499965.0
2007-08-03 21:10:00,1.641,1.6429,1.6407,1.6416,9430999941.0
2007-08-03 21:15:00,1.6415,1.6426,1.6415,1.64175,8151599960.0
2007-08-03 21:20:00,1.6418,1.6422,1.6401,1.6401,7739700041.0
2007-08-03 21:25:00,1.6402,1.6414,1.6393,1.6411,9284500005.0
2007-08-03 21:30:00,1.641,1.6413,1.6397,1.641,4294900013.0
2007-08-03 21:35:00,1.6409,1.6409,1.6392,1.6392,3637800018.0
2007-08-03 21:40:00,1.6392,1.64,1.6385,1.64,7616000006.0
2007-08-03 21:45:00,1.6402,1.6405,1.6397,1.6402,7952599995.0
2007-08-03 21:50:00,1.6402,1.64055,1.6388,1.6393,6214299996.0
2007-08-03 21:55:00,1.6391,1.6393,1.6385,1.6389,7150600024.0
2007-08-03 22:00:00,1.6389,1.639,1.6383,1.6385,5315499991.0
2007-08-03 22:05:00,1.63845,1.6391,1.6384,1.6388,5951300005.0
2007-08-03 22:10:00,1.6387,1.639,1.6381,1.6389,2650899995.0
2007-08-03 22:15:00,1.6389,1.6394,1.6388,1.6392,2502200014.0
2007-08-03 22:20:00,1.6392,1.6394,1.639,1.6393,1619699989.0
2007-08-03 22:25:00,1.6393,1.6398,1.6393,1.6397,967100007.0
2007-08-03 22:30:00,1.6397,1.63995,1.6394,1.6398,1884099996.0
2007-08-03 22:35:00,1.6397,1.6398,1.6393,1.6395,3110699992.0
2007-08-03 22:40:00,1.6396,1.6398,1.63913,1.63932,1320199997.0
2007-08-03 22:45:00,1.6398,1.64,1.6398,1.6399,1382600020.0
2007-08-03 22:50:00,1.6399,1.64,1.6397,1.6397,998099996.0
2007-08-03 22:55:00,1.6398,1.64,1.6395,1.6398,950000007.0
2007-08-05 23:00:00,1.63748,1.63751,1.63676,1.6371,856699989.0
2007-08-05 23:05:00,1.63714,1.63823,1.63685,1.63806,1216800003.0
2007-08-05 23:10:00,1.63788,1.63864,1.63773,1.63854,2512400005.0
2007-08-05 23:15:00,1.6386,1.63873,1.6378,1.6381,172899998.0
2007-08-05 23:20:00,1.6381,1.6384,1.6378,1.6383,34800000.0
2007-08-05 23:25:00,1.6386,1.6391,1.63838,1.6387,840400005.0
2007-08-05 23:30:00,1.6388,1.639,1.6377,1.6385,2197999995.0
2007-08-05 23:35:00,1.6385,1.6387,1.6377,1.6386,2048799982.0
2007-08-05 23:40:00,1.6381,1.6388,1.6377,1.6377,4561499991.0
2007-08-05 23:45:00,1.6377,1.6379,1.6368,1.637,2012400000.0
2007-08-05 23:50:00,1.6369,1.637,1.6352,1.6364,3865699998.0
2007-08-05 23:55:00,1.6364,1.6364,1.6352,1.6357,4536199968.0
2007-08-06 00:00:00,1.6357,1.6368,1.63515,1.6362,5873799996.0
2007-08-06 00:05:00,1.6362,1.6364,1.6356,1.6359,5268100002.0
2007-08-06 00:10:00,1.6359,1.636,1.6356,1.6359,3436099995.0
2007-08-06 00:15:00,1.6363,1.6365,1.6361,1.6365,7296999999.0
2007-08-06 00:20:00,1.6365,1.637,1.6357,1.6361,7430800054.0
2007-08-06 00:25:00,1.6361,1.6366,1.6357,1.6357,6360800022.0
2007-08-06 00:30:00,1.6359,1.6362,1.6357,1.636,5690300035.0
2007-08-06 00:35:00,1.636,1.6365,1.6358,1.6364,5386299988.0
2007-08-06 00:40:00,1.6363,1.6369,1.6363,1.6369,5275300007.0
2007-08-06 00:45:00,1.6369,1.6369,1.6362,1.6363,4762500005.0
2007-08-06 00:50:00,1.6362,1.6362,1.6358,1.6358,3485199965.0
2007-08-06 00:55:00,1.6359,1.6367,1.6359,1.6367,6243700004.0
2007-08-06 01:00:00,1.6367,1.6374,1.6366,1.6374,5485099985.0
2007-08-06 01:05:00,1.6374,1.6377,1.6366,1.6371,4609399998.0
2007-08-06 01:10:00,1.6371,1.6376,1.6367,1.6376,4193900032.0
2007-08-06 01:15:00,1.6376,1.6377,1.6369,1.637,7179099994.0
2007-08-06 01:20:00,1.637,1.6372,1.6367,1.6371,2619000007.0
2007-08-06 01:25:00,1.637,1.6378,1.637,1.6373,3330800010.0
2007-08-06 01:30:00,1.6373,1.63755,1.6373,1.6375,2568100028.0
2007-08-06 01:35:00,1.6375,1.6376,1.6374,1.6374,1138100000.0
2007-08-06 01:40:00,1.6374,1.63745,1.637,1.6372,2331399979.0
2007-08-06 01:45:00,1.63725,1.6374,1.637,1.6373,2363900000.0
2007-08-06 01:50:00,1.6373,1.6373,1.6366,1.6373,1458900001.0
2007-08-06 01:55:00,1.6373,1.6374,1.63725,1.6373,1011400002.0
2007-08-06 02:00:00,1.6373,1.6376,1.6373,1.6375,1877300000.0
2007-08-06 02:05:00,1.6375,1.6379,1.6374,1.6378,1007000001.0
2007-08-06 02:10:00,1.6378,1.6378,1.63679,1.63745,5772800024.0
2007-08-06 02:15:00,1.6375,1.6375,1.6371,1.6373,3166099994.0
2007-08-06 02:20:00,1.6373,1.6376,1.63715,1.6372,2819700004.0
2007-08-06 02:25:00,1.6372,1.6377,1.6372,1.6375,4247600020.0
2007-08-06 02:30:00,1.6375,1.6376,1.6371,1.6371,3161900034.0
2007-08-06 02:35:00,1.6371,1.6371,1.6363,1.6364,4128300017.0
2007-08-06 02:40:00,1.6364,1.6365,1.63625,1.6363,2961899998.0
2007-08-06 02:45:00,1.6363,1.6365,1.636,1.636,4150100007.0
2007-08-06 02:50:00,1.636,1.636,1.63585,1.636,1356200001.0
2007-08-06 02:55:00,1.636,1.6363,1.63595,1.636,6367400038.0
2007-08-06 03:00:00,1.636,1.6361,1.6355,1.6356,3021900003.0
2007-08-06 03:05:00,1.6356,1.6358,1.63555,1.6358,2427700002.0
2007-08-06 03:10:00,1.6358,1.6358,1.63555,1.6356,2086099998.0
2007-08-06 03:15:00,1.6356,1.6357,1.6356,1.6357,686799997.0
2007-08-06 03:20:00,1.6357,1.6358,1.6356,1.6356,2009899981.0
2007-08-06 03:25:00,1.6356,1.6361,1.63555,1.6361,1300499999.0
2007-08-06 03:30:00,1.6361,1.6363,1.636,1.6362,888199996.0
2007-08-06 03:35:00,1.6362,1.6366,1.6362,1.6365,1761700011.0
2007-08-06 03:40:00,1.6365,1.6367,1.6361,1.63635,1777499994.0
2007-08-06 03:45:00,1.6364,1.6366,1.63615,1.6366,1632999992.0
2007-08-06 03:50:00,1.6365,1.63685,1.63625,1.6366,1951100005.0
2007-08-06 03:55:00,1.6366,1.6366,1.63588,1.6366,758800010.0
2007-08-06 04:00:00,1.6365,1.6369,1.63645,1.6368,1374400004.0
2007-08-06 04:05:00,1.6368,1.637,1.63665,1.63665,4153799992.0
2007-08-06 04:10:00,1.63665,1.6368,1.6365,1.6365,2906299996.0
2007-08-06 04:15:00,1.6365,1.6366,1.6359,1.6364,4230899943.0
2007-08-06 04:20:00,1.6364,1.63665,1.63586,1.6364,2927099982.0
2007-08-06 04:25:00,1.63615,1.6365,1.63562,1.6364,3337500008.0
2007-08-06 04:30:00,1.6364,1.6365,1.6363,1.63635,2367199984.0
2007-08-06 04:35:00,1.63616,1.6365,1.63592,1.6365,930900002.0
2007-08-06 04:40:00,1.6365,1.63665,1.63615,1.63645,2377999997.0
2007-08-06 04:45:00,1.63665,1.63665,1.6358,1.6359,5331999978.0
2007-08-06 04:50:00,1.6359,1.6364,1.6358,1.636,4026400006.0
2007-08-06 04:55:00,1.636,1.6362,1.63585,1.6362,1827100010.0
2007-08-06 05:00:00,1.63625,1.6363,1.6359,1.636,5134899967.0
2007-08-06 05:05:00,1.636,1.6363,1.63595,1.6361,3803899978.0
2007-08-06 05:10:00,1.6361,1.6362,1.63595,1.6361,1001500008.0
2007-08-06 05:15:00,1.6362,1.6362,1.6358,1.6359,2692499984.0
2007-08-06 05:20:00,1.6359,1.6361,1.63585,1.63585,2198400000.0
2007-08-06 05:25:00,1.6359,1.63605,1.6357,1.6358,1509399983.0
2007-08-06 05:30:00,1.6358,1.63595,1.63501,1.6359,1599300000.0
2007-08-06 05:35:00,1.63585,1.63595,1.63527,1.63582,178199998.0
2007-08-06 05:40:00,1.6359,1.636,1.63565,1.6357,3604299998.0
2007-08-06 05:45:00,1.6357,1.6358,1.63565,1.6357,1820700015.0
2007-08-06 05:50:00,1.6357,1.6359,1.63537,1.6354,569599998.0
2007-08-06 05:55:00,1.6359,1.636,1.6357,1.6358,1106100004.0
2007-08-06 06:00:00,1.6358,1.6358,1.63555,1.6356,3820200017.0
2007-08-06 06:05:00,1.6357,1.63585,1.63555,1.63565,2077999992.0
2007-08-06 06:10:00,1.6357,1.6358,1.63555,1.6356,2783000009.0
2007-08-06 06:15:00,1.6356,1.636,1.63555,1.6359,1897399998.0
2007-08-06 06:20:00,1.6359,1.6361,1.6358,1.636,806700006.0
2007-08-06 06:25:00,1.6359,1.6359,1.6357,1.6357,1865300002.0
2007-08-06 06:30:00,1.6357,1.6359,1.6356,1.6357,1250100004.0
2007-08-06 06:35:00,1.6357,1.6362,1.6357,1.6361,3472700010.0
2007-08-06 06:40:00,1.6361,1.6374,1.6361,1.6371,5097300017.0
2007-08-06 06:45:00,1.6371,1.6374,1.63705,1.63715,3314600003.0
2007-08-06 06:50:00,1.63715,1.6376,1.63715,1.6376,2227499996.0
2007-08-06 06:55:00,1.6376,1.6376,1.6373,1.6374,2130900009.0
2007-08-06 07:00:00,1.6374,1.6375,1.6373,1.63745,1368399997.0
2007-08-06 07:05:00,1.63745,1.6376,1.63688,1.6375,1396599997.0
2007-08-06 07:10:00,1.6375,1.63775,1.6375,1.63775,1045400000.0
2007-08-06 07:15:00,1.6377,1.6378,1.6373,1.6376,4024600002.0
2007-08-06 07:20:00,1.6376,1.6376,1.637,1.637,1736799991.0
2007-08-06 07:25:00,1.637,1.6377,1.63695,1.6377,2577400007.0
2007-08-06 07:30:00,1.6377,1.6384,1.6375,1.6375,6025199999.0
2007-08-06 07:35:00,1.6375,1.6379,1.6375,1.6379,5622100073.0
2007-08-06 07:40:00,1.6379,1.638,1.6373,1.6373,6715200003.0
2007-08-06 07:45:00,1.6373,1.6373,1.6366,1.637,5389500041.0
2007-08-06 07:50:00,1.637,1.6374,1.63695,1.6373,5457100008.0
2007-08-06 07:55:00,1.6373,1.6377,1.637,1.637,4250000009.0
2007-08-06 08:00:00,1.637,1.637,1.6365,1.6367,7250599998.0
2007-08-06 08:05:00,1.6368,1.6373,1.6368,1.6371,4763199989.0
2007-08-06 08:10:00,1.6372,1.6374,1.6369,1.6374,3702800004.0
2007-08-06 08:15:00,1.6373,1.6384,1.6373,1.6377,7423899993.0
2007-08-06 08:20:00,1.6378,1.638,1.6377,1.6377,3765599984.0
2007-08-06 08:25:00,1.6377,1.6382,1.6375,1.6377,5183300009.0
2007-08-06 08:30:00,1.6376,1.6377,1.6369,1.6369,6580100019.0
2007-08-06 08:35:00,1.6367,1.637,1.6362,1.6365,8025700013.0
2007-08-06 08:40:00,1.6365,1.6367,1.6362,1.6366,6472599993.0
2007-08-06 08:45:00,1.6366,1.6368,1.6362,1.6363,6519500001.0
2007-08-06 08:50:00,1.6363,1.6369,1.6362,1.6367,4943800025.0
2007-08-06 08:55:00,1.6367,1.6372,1.63665,1.637,6909000054.0
2007-08-06 09:00:00,1.6371,1.6385,1.6369,1.6383,7750400020.0
2007-08-06 09:05:00,1.6385,1.6387,1.6375,1.6377,8762300029.0
2007-08-06 09:10:00,1.6376,1.6384,1.6369,1.6373,6677399966.0
2007-08-06 09:15:00,1.6371,1.6378,1.6366,1.6377,7975499915.0
2007-08-06 09:20:00,1.6377,1.6378,1.6375,1.6377,5239399995.0
2007-08-06 09:25:00,1.63765,1.6385,1.6376,1.6384,5538699977.0
2007-08-06 09:30:00,1.6384,1.6386,1.6383,1.6385,3279700009.0
2007-08-06 09:35:00,1.6385,1.6391,1.6383,1.639,4872300016.0
2007-08-06 09:40:00,1.6389,1.6396,1.6389,1.6393,5937999988.0
2007-08-06 09:45:00,1.6393,1.6396,1.6392,1.6393,4940900002.0
2007-08-06 09:50:00,1.6393,1.6394,1.6392,1.6393,4143699988.0
2007-08-06 09:55:00,1.6393,1.6398,1.6393,1.6397,2359100004.0
2007-08-06 10:00:00,1.6397,1.6398,1.6391,1.6391,5219400011.0
2007-08-06 10:05:00,1.6391,1.6398,1.6389,1.6394,5004799996.0
2007-08-06 10:10:00,1.6395,1.6395,1.639,1.6392,5119899992.0
2007-08-06 10:15:00,1.63915,1.6394,1.6391,1.6392,1851100017.0
2007-08-06 10:20:00,1.6392,1.6396,1.6391,1.6392,6123700012.0
2007-08-06 10:25:00,1.6392,1.6397,1.6392,1.6395,6031100004.0
2007-08-06 10:30:00,1.6394,1.6396,1.6391,1.6393,5341000029.0
2007-08-06 10:35:00,1.6393,1.6395,1.6389,1.6389,5945300010.0
2007-08-06 10:40:00,1.639,1.639,1.6368,1.6369,5768699940.0
2007-08-06 10:45:00,1.6373,1.6382,1.6369,1.6378,8163600037.0
2007-08-06 10:50:00,1.6377,1.6379,1.6371,1.6376,5293799948.0
2007-08-06 10:55:00,1.6377,1.6378,1.6371,1.6372,4309099989.0
2007-08-06 11:00:00,1.6372,1.6378,1.6371,1.6376,5055900014.0
2007-08-06 11:05:00,1.6376,1.6379,1.6375,1.6378,3953499969.0
2007-08-06 11:10:00,1.6378,1.638,1.6373,1.638,5750800001.0
2007-08-06 11:15:00,1.638,1.638,1.6376,1.6378,3030799994.0
2007-08-06 11:20:00,1.6379,1.6379,1.6369,1.6373,3307000005.0
2007-08-06 11:25:00,1.6373,1.6374,1.6369,1.6374,4930399985.0
2007-08-06 11:30:00,1.6373,1.6386,1.6373,1.6385,5856999956.0
2007-08-06 11:35:00,1.6385,1.6388,1.63825,1.6385,4473000002.0
2007-08-06 11:40:00,1.6385,1.6387,1.6383,1.6383,2165799992.0
2007-08-06 11:45:00,1.6383,1.63845,1.6381,1.6384,2580099990.0
2007-08-06 11:50:00,1.6384,1.6386,1.63815,1.6383,3105300005.0
2007-08-06 11:55:00,1.6383,1.6388,1.6382,1.6386,5409499971.0
2007-08-06 12:00:00,1.6385,1.6388,1.6383,1.6387,2503899984.0
2007-08-06 12:05:00,1.6387,1.6389,1.6386,1.63875,3274900002.0
2007-08-06 12:10:00,1.6389,1.6389,1.6384,1.6387,2704400015.0
2007-08-06 12:15:00,1.6386,1.6389,1.6383,1.6388,3845099990.0
2007-08-06 12:20:00,1.6388,1.6388,1.6385,1.6386,6714499974.0
2007-08-06 12:25:00,1.6385,1.6391,1.63835,1.6387,3798700003.0
2007-08-06 12:30:00,1.6388,1.6391,1.6386,1.6388,3441399990.0
2007-08-06 12:35:00,1.6388,1.6393,1.6388,1.6392,3513000004.0
2007-08-06 12:40:00,1.6393,1.6394,1.639,1.6392,4190999989.0
2007-08-06 12:45:00,1.6392,1.6396,1.639,1.6391,2856099987.0
2007-08-06 12:50:00,1.6391,1.6394,1.63895,1.6393,3246799981.0
2007-08-06 12:55:00,1.6392,1.6392,1.6386,1.6388,6972999980.0
2007-08-06 13:00:00,1.6388,1.6391,1.6387,1.6389,6076499995.0
2007-08-06 13:05:00,1.6389,1.6389,1.63845,1.6389,6667700047.0
2007-08-06 13:10:00,1.6389,1.639,1.6387,1.6387,4126099986.0
2007-08-06 13:15:00,1.6387,1.639,1.6386,1.6386,4684800028.0
2007-08-06 13:20:00,1.6387,1.639,1.6381,1.6385,5357400052.0
2007-08-06 13:25:00,1.6385,1.6387,1.6384,1.6387,2009399992.0
2007-08-06 13:30:00,1.6386,1.6392,1.6385,1.639,4854799928.0
2007-08-06 13:35:00,1.639,1.6396,1.639,1.6392,3231499986.0
2007-08-06 13:40:00,1.6393,1.6393,1.639,1.6391,2963500001.0
2007-08-06 13:45:00,1.6391,1.6391,1.6385,1.6388,2294099994.0
2007-08-06 13:50:00,1.6387,1.639,1.6384,1.6385,6045500035.0
2007-08-06 13:55:00,1.6385,1.6387,1.63785,1.6384,5539600060.0
2007-08-06 14:00:00,1.6384,1.6387,1.6384,1.6386,2941500015.0
2007-08-06 14:05:00,1.6386,1.6387,1.6383,1.6386,5773099979.0
2007-08-06 14:10:00,1.6387,1.6387,1.6382,1.6385,8229899965.0
2007-08-06 14:15:00,1.6384,1.6386,1.6381,1.6382,7305799981.0
2007-08-06 14:20:00,1.6382,1.6385,1.6381,1.6384,5198399964.0
2007-08-06 14:25:00,1.6384,1.6391,1.6383,1.639,2785399992.0
2007-08-06 14:30:00,1.639,1.6391,1.6387,1.6388,2891099986.0
2007-08-06 14:35:00,1.6388,1.6391,1.6387,1.6389,2206399985.0
2007-08-06 14:40:00,1.6389,1.639,1.6388,1.639,1445899995.0
2007-08-06 14:45:00,1.639,1.6391,1.6387,1.6389,4331199936.0
2007-08-06 14:50:00,1.639,1.639,1.6388,1.6388,2213499990.0
2007-08-06 14:55:00,1.6388,1.6388,1.6384,1.63845,5717199950.0
2007-08-06 15:00:00,1.63845,1.639,1.63845,1.6389,3510899962.0
2007-08-06 15:05:00,1.6388,1.6392,1.63865,1.6392,3143999966.0
2007-08-06 15:10:00,1.6392,1.6392,1.6387,1.6387,1963200000.0
2007-08-06 15:15:00,1.6389,1.6389,1.6386,1.6387,2551900005.0
2007-08-06 15:20:00,1.6387,1.639,1.6384,1.6385,3375700002.0
2007-08-06 15:25:00,1.6385,1.6388,1.63825,1.6385,3882999997.0
2007-08-06 15:30:00,1.6385,1.6391,1.6384,1.6389,6431500041.0
2007-08-06 15:35:00,1.6387,1.6389,1.6382,1.6386,7695599984.0
2007-08-06 15:40:00,1.6386,1.6387,1.638,1.6381,5913399987.0
2007-08-06 15:45:00,1.6381,1.6382,1.6377,1.6379,5184799935.0
2007-08-06 15:50:00,1.6378,1.6379,1.6374,1.6374,5398999987.0
2007-08-06 15:55:00,1.6374,1.6378,1.6373,1.6377,5987499991.0
2007-08-06 16:00:00,1.6377,1.6383,1.6372,1.6373,4177400019.0
2007-08-06 16:05:00,1.6373,1.6373,1.6369,1.6372,4551200023.0
2007-08-06 16:10:00,1.6372,1.6372,1.6365,1.6369,5468599980.0
2007-08-06 16:15:00,1.6369,1.637,1.6366,1.6368,6913199965.0
2007-08-06 16:20:00,1.6368,1.6369,1.6366,1.6369,8114299994.0
2007-08-06 16:25:00,1.6369,1.6369,1.6366,1.6368,5608499964.0
2007-08-06 16:30:00,1.6367,1.6368,1.636,1.6363,4693599998.0
2007-08-06 16:35:00,1.6363,1.6367,1.636,1.6367,6418800019.0
2007-08-06 16:40:00,1.6366,1.6368,1.6363,1.6366,3404099974.0
2007-08-06 16:45:00,1.6366,1.6367,1.6361,1.6363,4168800017.0
2007-08-06 16:50:00,1.6363,1.6365,1.6354,1.6359,8225099941.0
2007-08-06 16:55:00,1.6359,1.6359,1.6352,1.6357,7276999987.0
2007-08-06 17:00:00,1.6357,1.6358,1.6355,1.6356,3530599960.0
2007-08-06 17:05:00,1.6356,1.6358,1.6354,1.6354,4846399977.0
2007-08-06 17:10:00,1.6354,1.6358,1.6354,1.6357,4498599950.0
2007-08-06 17:15:00,1.6358,1.6366,1.6358,1.6366,5269300004.0
2007-08-06 17:20:00,1.6366,1.6369,1.6364,1.63645,7235300015.0
2007-08-06 17:25:00,1.6365,1.6369,1.6365,1.6367,4573900007.0
2007-08-06 17:30:00,1.6368,1.6369,1.6365,1.6366,6407399980.0
2007-08-06 17:35:00,1.6366,1.6367,1.6362,1.6365,5789899992.0
2007-08-06 17:40:00,1.6365,1.6366,1.6361,1.6363,8530199995.0
2007-08-06 17:45:00,1.6363,1.637,1.6362,1.6369,7193100001.0
2007-08-06 17:50:00,1.637,1.6374,1.6368,1.6368,9476199985.0
2007-08-06 17:55:00,1.6369,1.6372,1.6367,1.6371,7895300026.0
2007-08-06 18:00:00,1.6371,1.6371,1.6367,1.6369,4713399980.0
2007-08-06 18:05:00,1.6369,1.6375,1.6368,1.6375,7405299984.0
2007-08-06 18:10:00,1.6375,1.6382,1.63745,1.6378,9294800065.0
2007-08-06 18:15:00,1.6378,1.6385,1.6378,1.6382,9796699969.0
2007-08-06 18:20:00,1.6381,1.6382,1.6377,1.6377,7224200004.0
2007-08-06 18:25:00,1.6377,1.6382,1.6375,1.6381,8119199967.0
2007-08-06 18:30:00,1.6381,1.6389,1.6381,1.6387,8136800011.0
2007-08-06 18:35:00,1.6387,1.6389,1.6386,1.6386,6129700079.0
2007-08-06 18:40:00,1.6386,1.6395,1.6385,1.6391,9718300105.0
2007-08-06 18:45:00,1.6392,1.6401,1.6391,1.6398,9477300005.0
2007-08-06 18:50:00,1.6397,1.6401,1.6397,1.6397,8193699890.0
2007-08-06 18:55:00,1.6397,1.6398,1.6391,1.6393,5593399996.0
2007-08-06 19:00:00,1.6392,1.6393,1.639,1.6393,2875500012.0
2007-08-06 19:05:00,1.6393,1.6393,1.63885,1.6389,5350599991.0
2007-08-06 19:10:00,1.639,1.639,1.6382,1.6385,3967999972.0
2007-08-06 19:15:00,1.6385,1.6391,1.6385,1.6389,8673299989.0
2007-08-06 19:20:00,1.6389,1.6392,1.6388,1.639,6732600039.0
2007-08-06 19:25:00,1.639,1.6393,1.639,1.639,6023199988.0
2007-08-06 19:30:00,1.639,1.6392,1.6389,1.6391,2120300015.0
2007-08-06 19:35:00,1.6391,1.6392,1.6387,1.6389,5665800002.0
2007-08-06 19:40:00,1.6388,1.639,1.6387,1.6388,3768999991.0
2007-08-06 19:45:00,1.6388,1.6389,1.6381,1.6383,6476399997.0
2007-08-06 19:50:00,1.6383,1.6387,1.6382,1.6387,2754200027.0
2007-08-06 19:55:00,1.6387,1.6388,1.6384,1.6385,1380899993.0
2007-08-06 20:00:00,1.6384,1.6387,1.6384,1.6385,4199800027.0
2007-08-06 20:05:00,1.63845,1.6392,1.63845,1.639,6661200018.0
2007-08-06 20:10:00,1.639,1.639,1.6386,1.639,7570200009.0
2007-08-06 20:15:00,1.639,1.6393,1.6388,1.6393,5708300013.0
2007-08-06 20:20:00,1.6393,1.6393,1.6391,1.6392,1640699993.0
2007-08-06 20:25:00,1.6392,1.6392,1.6388,1.6388,6858100011.0
2007-08-06 20:30:00,1.6388,1.6392,1.6388,1.6392,2176100003.0
2007-08-06 20:35:00,1.6391,1.6396,1.6391,1.6396,2135700015.0
2007-08-06 20:40:00,1.6396,1.6415,1.6396,1.6411,8916400019.0
2007-08-06 20:45:00,1.64105,1.6413,1.6405,1.6407,6090100012.0
2007-08-06 20:50:00,1.6408,1.6413,1.6408,1.6412,7818600002.0
2007-08-06 20:55:00,1.6413,1.6413,1.6407,1.6408,7994800022.0
2007-08-06 21:00:00,1.6408,1.6411,1.6405,1.6409,5041499975.0
2007-08-06 21:05:00,1.6409,1.6415,1.6405,1.6415,8028500011.0
2007-08-06 21:10:00,1.6416,1.642,1.6412,1.6418,9153500020.0
2007-08-06 21:15:00,1.6419,1.6419,1.6413,1.6414,9153500020.0
2007-08-06 21:20:00,1.6413,1.6415,1.64115,1.6415,6951400005.0
2007-08-06 21:25:00,1.6416,1.6421,1.6415,1.6416,9190399978.0
2007-08-06 21:30:00,1.6417,1.6431,1.6417,1.6428,6918499960.0
2007-08-06 21:35:00,1.6427,1.6427,1.6422,1.6424,5080499960.0
2007-08-06 21:40:00,1.6424,1.6426,1.6423,1.6425,6340999980.0
2007-08-06 21:45:00,1.6426,1.6433,1.6425,1.6429,9258999955.0
2007-08-06 21:50:00,1.6428,1.6434,1.6427,1.6429,9258999955.0
2007-08-06 21:55:00,1.6428,1.6434,1.6427,1.6431,7805400023.0
2007-08-06 22:00:00,1.6431,1.6433,1.6426,1.6429,7092200031.0
2007-08-06 22:05:00,1.6429,1.6431,1.6427,1.6427,6127799991.0
2007-08-06 22:10:00,1.6427,1.6428,1.6425,1.6426,4280499998.0
2007-08-06 22:15:00,1.6426,1.6427,1.6423,1.6425,4727099983.0
2007-08-06 22:20:00,1.6425,1.6426,1.64197,1.6425,1977399999.0
2007-08-06 22:25:00,1.6425,1.6426,1.6421,1.6426,4457999988.0
2007-08-06 22:30:00,1.6426,1.6428,1.6424,1.6428,3607899980.0
2007-08-06 22:35:00,1.6428,1.6431,1.6426,1.6429,5306900018.0
2007-08-06 22:40:00,1.6428,1.6433,1.6428,1.643,3829000000.0
2007-08-06 22:45:00,1.6431,1.6432,1.6429,1.643,2703800019.0
2007-08-06 22:50:00,1.643,1.6435,1.643,1.6435,3161500008.0
2007-08-06 22:55:00,1.6436,1.6436,1.6434,1.6436,1209299989.0
2007-08-06 23:00:00,1.6436,1.6436,1.6432,1.6433,1067899998.0
2007-08-06 23:05:00,1.6432,1.6436,1.64309,1.6436,1042000001.0
2007-08-06 23:10:00,1.6434,1.6436,1.6434,1.6436,1072900004.0
2007-08-06 23:15:00,1.6435,1.6436,1.64311,1.6435,1231199999.0
2007-08-06 23:20:00,1.6435,1.6437,1.6434,1.6437,1510800006.0
2007-08-06 23:25:00,1.6436,1.6439,1.6435,1.6438,1122800005.0
2007-08-06 23:30:00,1.6438,1.6441,1.6437,1.6438,1603699999.0
2007-08-06 23:35:00,1.6438,1.6438,1.6433,1.6434,529199998.0
2007-08-06 23:40:00,1.6434,1.6438,1.6433,1.6438,679400000.0
2007-08-06 23:45:00,1.6438,1.6441,1.6433,1.64385,1998099994.0
2007-08-06 23:50:00,1.6439,1.644,1.64365,1.6438,1266699997.0
2007-08-06 23:55:00,1.6438,1.6438,1.6437,1.6438,396600003.0
2007-08-07 00:00:00,1.6438,1.644,1.6436,1.64365,2145399996.0
2007-08-07 00:05:00,1.6438,1.6438,1.6436,1.6437,1473000001.0
2007-08-07 00:10:00,1.6437,1.6437,1.64289,1.6437,616599998.0
2007-08-07 00:15:00,1.6437,1.6437,1.6437,1.6437,128200000.0
2007-08-07 00:20:00,1.6437,1.6437,1.6434,1.64355,937499994.0
2007-08-07 00:25:00,1.6436,1.6436,1.6432,1.6433,1202200001.0
2007-08-07 00:30:00,1.6433,1.6434,1.643,1.6432,3247799983.0
2007-08-07 00:35:00,1.6431,1.6433,1.643,1.6432,2853399983.0
2007-08-07 00:40:00,1.6432,1.644,1.6432,1.6438,2336300023.0
2007-08-07 00:45:00,1.6439,1.6442,1.6436,1.6438,5712099996.0
2007-08-07 00:50:00,1.6438,1.6444,1.6436,1.6441,5513599987.0
2007-08-07 00:55:00,1.6441,1.6447,1.644,1.6444,5311700005.0
2007-08-07 01:00:00,1.6444,1.6444,1.644,1.6442,3895999984.0
2007-08-07 01:05:00,1.6442,1.6447,1.644,1.6447,1873000000.0
2007-08-07 01:10:00,1.6447,1.6449,1.6446,1.6446,2842699996.0
2007-08-07 01:15:00,1.6446,1.6451,1.6446,1.64495,4628700002.0
2007-08-07 01:20:00,1.64495,1.6451,1.6448,1.6451,1508999997.0
2007-08-07 01:25:00,1.6451,1.6451,1.6449,1.645,867399992.0
2007-08-07 01:30:00,1.645,1.6451,1.6447,1.6451,1737799984.0
2007-08-07 01:35:00,1.6451,1.6451,1.64495,1.645,762799974.0
2007-08-07 01:40:00,1.645,1.6451,1.6449,1.64495,750899993.0
2007-08-07 01:45:00,1.64495,1.6451,1.6447,1.6449,748399998.0
2007-08-07 01:50:00,1.6449,1.6449,1.64465,1.6448,224200000.0
2007-08-07 01:55:00,1.6448,1.6448,1.6445,1.64455,731499998.0
2007-08-07 02:00:00,1.6446,1.6447,1.6441,1.64415,3321699984.0
2007-08-07 02:05:00,1.6441,1.6442,1.6437,1.64385,2442599980.0
2007-08-07 02:10:00,1.64385,1.6439,1.6437,1.6437,1601599994.0
2007-08-07 02:15:00,1.6437,1.6438,1.6434,1.6436,1650899998.0
2007-08-07 02:20:00,1.6436,1.6438,1.6433,1.64335,2814899975.0
2007-08-07 02:25:00,1.64335,1.6435,1.64325,1.6434,1213699987.0
2007-08-07 02:30:00,1.6434,1.6434,1.6432,1.64325,813400010.0
2007-08-07 02:35:00,1.6433,1.6434,1.6433,1.6434,591700020.0
2007-08-07 02:40:00,1.6433,1.6434,1.64295,1.6431,2602899988.0
2007-08-07 02:45:00,1.6431,1.6435,1.64275,1.6435,2240599990.0
2007-08-07 02:50:00,1.6435,1.6435,1.64285,1.643,2389700006.0
2007-08-07 02:55:00,1.643,1.64325,1.64245,1.64265,4998500018.0
2007-08-07 03:00:00,1.6427,1.64315,1.6427,1.64295,1675200021.0
2007-08-07 03:05:00,1.64295,1.643,1.64255,1.6427,4661100024.0
2007-08-07 03:10:00,1.6427,1.6429,1.64265,1.6427,2092200004.0
2007-08-07 03:15:00,1.6427,1.6428,1.6424,1.6424,3271400011.0
2007-08-07 03:20:00,1.6425,1.6429,1.64245,1.64265,7079000025.0
2007-08-07 03:25:00,1.64265,1.6428,1.6426,1.6427,2194000005.0
2007-08-07 03:30:00,1.6427,1.64295,1.6427,1.6427,2410700000.0
2007-08-07 03:35:00,1.6426,1.6429,1.64255,1.6427,2103700001.0
2007-08-07 03:40:00,1.6427,1.6428,1.64245,1.6425,2930599989.0
2007-08-07 03:45:00,1.6425,1.6426,1.64235,1.6426,3780399986.0
2007-08-07 03:50:00,1.6426,1.6429,1.64255,1.64255,4621000013.0
2007-08-07 03:55:00,1.64255,1.64285,1.64255,1.6426,3945800008.0
2007-08-07 04:00:00,1.6426,1.6429,1.64255,1.64275,1882999994.0
2007-08-07 04:05:00,1.6428,1.6429,1.64255,1.6426,2022900009.0
2007-08-07 04:10:00,1.6426,1.6429,1.64255,1.6426,1572599999.0
2007-08-07 04:15:00,1.6427,1.6431,1.6426,1.6427,3405799999.0
2007-08-07 04:20:00,1.6427,1.6431,1.6426,1.6428,1527000001.0
2007-08-07 04:25:00,1.6429,1.64325,1.64275,1.6429,2315099995.0
2007-08-07 04:30:00,1.6429,1.6432,1.6428,1.64295,4199299993.0
2007-08-07 04:35:00,1.64305,1.6433,1.64305,1.6433,2956300007.0
2007-08-07 04:40:00,1.6433,1.6437,1.64325,1.6434,2378800004.0
2007-08-07 04:45:00,1.6434,1.6435,1.64325,1.6434,1376399997.0
2007-08-07 04:50:00,1.64335,1.6435,1.64335,1.6435,1538600013.0
2007-08-07 04:55:00,1.64326,1.6435,1.64312,1.6433,885000004.0
2007-08-07 05:00:00,1.6434,1.6434,1.64259,1.64325,1657900034.0
2007-08-07 05:05:00,1.64325,1.6433,1.64235,1.643,657599999.0
2007-08-07 05:10:00,1.643,1.643,1.6429,1.64295,1514200005.0
2007-08-07 05:15:00,1.64295,1.6432,1.64295,1.64315,446399996.0
2007-08-07 05:20:00,1.64315,1.6433,1.64268,1.64268,2501100003.0
2007-08-07 05:25:00,1.6433,1.6434,1.6431,1.6433,1085399994.0
2007-08-07 05:30:00,1.6433,1.64335,1.64273,1.6433,1294999999.0
2007-08-07 05:35:00,1.6428,1.6433,1.6428,1.6433,921200011.0
2007-08-07 05:40:00,1.64298,1.64312,1.64269,1.64285,332200000.0
2007-08-07 05:45:00,1.6433,1.6435,1.6429,1.64315,1061199998.0
2007-08-07 05:50:00,1.64315,1.6433,1.6431,1.64315,891599985.0
2007-08-07 05:55:00,1.64315,1.64315,1.6426,1.64315,1236999990.0
2007-08-07 06:00:00,1.64315,1.6432,1.64264,1.6432,1038700011.0
2007-08-07 06:05:00,1.6432,1.6432,1.64258,1.6432,901899995.0
2007-08-07 06:10:00,1.6432,1.6432,1.6431,1.64315,415599998.0
2007-08-07 06:15:00,1.64315,1.6433,1.64315,1.6432,1902099997.0
2007-08-07 06:20:00,1.64315,1.6434,1.64315,1.6433,975899995.0
2007-08-07 06:25:00,1.6433,1.6433,1.6432,1.6432,167400000.0
2007-08-07 06:30:00,1.6433,1.6433,1.6432,1.6432,12900000.0
2007-08-07 06:35:00,1.6433,1.6433,1.64285,1.6431,3389800003.0
2007-08-07 06:40:00,1.6431,1.64325,1.64305,1.64315,2278999992.0
2007-08-07 06:45:00,1.6431,1.6432,1.64305,1.6431,1887200020.0
2007-08-07 06:50:00,1.6431,1.6432,1.64305,1.6431,714099997.0
2007-08-07 06:55:00,1.6431,1.6433,1.6428,1.64295,2076399996.0
2007-08-07 07:00:00,1.64295,1.64325,1.6428,1.6428,1551800000.0
2007-08-07 07:05:00,1.6428,1.6429,1.64227,1.6428,3056499999.0
2007-08-07 07:10:00,1.6428,1.6428,1.64245,1.6427,3574600009.0
2007-08-07 07:15:00,1.6427,1.6428,1.64245,1.6425,2725699989.0
2007-08-07 07:20:00,1.6425,1.6426,1.64245,1.6426,1167900004.0
2007-08-07 07:25:00,1.6427,1.6428,1.64225,1.64275,3612799990.0
2007-08-07 07:30:00,1.64285,1.6431,1.6426,1.643,2956800009.0
2007-08-07 07:35:00,1.643,1.643,1.64255,1.6426,2886800013.0
2007-08-07 07:40:00,1.6426,1.6427,1.64245,1.6426,2035299963.0
2007-08-07 07:45:00,1.6426,1.6429,1.6425,1.64265,3613599997.0
2007-08-07 07:50:00,1.64265,1.6428,1.6424,1.6424,2381000004.0
2007-08-07 07:55:00,1.6424,1.64255,1.6423,1.64235,1833499993.0
2007-08-07 08:00:00,1.6423,1.643,1.642,1.6427,2605400010.0
2007-08-07 08:05:00,1.6427,1.6429,1.6425,1.6429,1366699992.0
2007-08-07 08:10:00,1.6428,1.6429,1.6425,1.6427,2716800001.0
2007-08-07 08:15:00,1.6427,1.64275,1.6422,1.6422,1752800009.0
2007-08-07 08:20:00,1.64215,1.64275,1.6421,1.6426,3607600016.0
2007-08-07 08:25:00,1.6426,1.64275,1.6422,1.6424,2607000004.0
2007-08-07 08:30:00,1.6424,1.6425,1.64235,1.6425,657800000.0
2007-08-07 08:35:00,1.6426,1.6426,1.6424,1.6426,1880400029.0
2007-08-07 08:40:00,1.6425,1.6437,1.6424,1.6433,5607200000.0
2007-08-07 08:45:00,1.64325,1.64325,1.6427,1.6428,3913400005.0
2007-08-07 08:50:00,1.6427,1.6429,1.6426,1.64275,3756099990.0
2007-08-07 08:55:00,1.6428,1.6434,1.64275,1.6433,2285199995.0
2007-08-07 09:00:00,1.6432,1.6437,1.6432,1.6436,7992800002.0
2007-08-07 09:05:00,1.64355,1.6436,1.6434,1.6436,1401299992.0
2007-08-07 09:10:00,1.64355,1.6436,1.6431,1.6432,1200300005.0
2007-08-07 09:15:00,1.6432,1.6434,1.6431,1.6432,3173300011.0
2007-08-07 09:20:00,1.6432,1.6433,1.64305,1.6432,2781999994.0
2007-08-07 09:25:00,1.6432,1.6433,1.64295,1.6431,3521500010.0
2007-08-07 09:30:00,1.6431,1.6432,1.6429,1.64295,2410300007.0
2007-08-07 09:35:00,1.643,1.6431,1.6426,1.6427,3299400007.0
2007-08-07 09:40:00,1.6427,1.643,1.64265,1.6429,1377099998.0
2007-08-07 09:45:00,1.6429,1.6434,1.6429,1.643,1907399997.0
2007-08-07 09:50:00,1.643,1.6432,1.6429,1.6429,2094600006.0
2007-08-07 09:55:00,1.6429,1.643,1.6429,1.643,1308400008.0
2007-08-07 10:00:00,1.64295,1.643,1.6428,1.6429,3346900049.0
2007-08-07 10:05:00,1.6429,1.6431,1.6429,1.6431,3010299993.0
2007-08-07 10:10:00,1.64305,1.6433,1.643,1.6433,1389300004.0
2007-08-07 10:15:00,1.6433,1.6442,1.64315,1.6439,5354300007.0
2007-08-07 10:20:00,1.6439,1.6443,1.64385,1.64415,4729399985.0
2007-08-07 10:25:00,1.6441,1.6443,1.6439,1.644,3240699990.0
2007-08-07 10:30:00,1.644,1.6441,1.6437,1.6438,4853000039.0
2007-08-07 10:35:00,1.6437,1.6439,1.6434,1.6437,3134700009.0
2007-08-07 10:40:00,1.64365,1.6437,1.6435,1.6435,1080399998.0
2007-08-07 10:45:00,1.6435,1.6437,1.64325,1.64325,2084800001.0
2007-08-07 10:50:00,1.6433,1.6433,1.64295,1.64305,1825699999.0
2007-08-07 10:55:00,1.64305,1.6433,1.6429,1.6433,2370600019.0
2007-08-07 11:00:00,1.6433,1.6434,1.6431,1.6433,2311100009.0
2007-08-07 11:05:00,1.6433,1.6434,1.6432,1.64325,1784099996.0
2007-08-07 11:10:00,1.64325,1.6435,1.6432,1.6434,1493199997.0
2007-08-07 11:15:00,1.6435,1.6435,1.6432,1.6434,1696699996.0
2007-08-07 11:20:00,1.6434,1.6437,1.6434,1.6436,1862600003.0
2007-08-07 11:25:00,1.6436,1.6439,1.6436,1.6436,3029400014.0
2007-08-07 11:30:00,1.6436,1.6437,1.64355,1.6437,388300000.0
2007-08-07 11:35:00,1.6437,1.6438,1.6434,1.6435,3131000005.0
2007-08-07 11:40:00,1.6435,1.6436,1.6434,1.6435,1364799993.0
2007-08-07 11:45:00,1.6435,1.6437,1.6433,1.6436,4402799986.0
2007-08-07 11:50:00,1.6436,1.64375,1.6435,1.6435,801600007.0
2007-08-07 11:55:00,1.6435,1.64385,1.6435,1.6438,1224000005.0
2007-08-07 12:00:00,1.64375,1.6439,1.64365,1.6439,1658800001.0
2007-08-07 12:05:00,1.64385,1.644,1.6437,1.64385,1658899999.0
2007-08-07 12:10:00,1.64385,1.6445,1.6438,1.6445,2524499998.0
2007-08-07 12:15:00,1.6445,1.6445,1.64405,1.6441,1197400003.0
2007-08-07 12:20:00,1.6441,1.6442,1.64385,1.6439,1973200010.0
2007-08-07 12:25:00,1.6439,1.644,1.6438,1.644,689699997.0
2007-08-07 12:30:00,1.64395,1.6442,1.6436,1.6439,1529700015.0
2007-08-07 12:35:00,1.6439,1.644,1.6438,1.6439,591699997.0
2007-08-07 12:40:00,1.6439,1.6442,1.64385,1.6442,3479499992.0
2007-08-07 12:45:00,1.6441,1.6442,1.6439,1.6439,2440000004.0
2007-08-07 12:50:00,1.6439,1.64405,1.64365,1.6438,2457500022.0
2007-08-07 12:55:00,1.6438,1.644,1.6436,1.6439,4337799981.0
2007-08-07 13:00:00,1.6439,1.6443,1.6438,1.6439,4825500006.0
2007-08-07 13:05:00,1.6439,1.6439,1.6436,1.6438,4231100031.0
2007-08-07 13:10:00,1.6438,1.6439,1.64375,1.6439,691200000.0
2007-08-07 13:15:00,1.6439,1.644,1.6438,1.644,808400002.0
2007-08-07 13:20:00,1.644,1.6442,1.6439,1.6441,1471899992.0
2007-08-07 13:25:00,1.6441,1.6446,1.64395,1.6445,2658500001.0
2007-08-07 13:30:00,1.6444,1.6448,1.64425,1.6444,3900299990.0
2007-08-07 13:35:00,1.64435,1.6447,1.6442,1.6446,2657100002.0
2007-08-07 13:40:00,1.6446,1.6446,1.6445,1.6445,1458800006.0
2007-08-07 13:45:00,1.6445,1.6445,1.6441,1.6442,2460299994.0
2007-08-07 13:50:00,1.6441,1.6447,1.6441,1.6447,3253700005.0
2007-08-07 13:55:00,1.6447,1.6447,1.64435,1.64435,1951199983.0
2007-08-07 14:00:00,1.64435,1.6445,1.64425,1.6444,1069800002.0
2007-08-07 14:05:00,1.6444,1.64485,1.6444,1.6445,4166599991.0
2007-08-07 14:10:00,1.6445,1.6447,1.6444,1.6447,4041400003.0
2007-08-07 14:15:00,1.6447,1.64475,1.64435,1.6446,2095099980.0
2007-08-07 14:20:00,1.6446,1.6449,1.6443,1.6447,5312999981.0
2007-08-07 14:25:00,1.6447,1.6449,1.6445,1.6446,3384199990.0
2007-08-07 14:30:00,1.6445,1.6446,1.6443,1.6445,3616599996.0
2007-08-07 14:35:00,1.6445,1.6445,1.6441,1.64415,1539200000.0
2007-08-07 14:40:00,1.64415,1.6442,1.64325,1.64335,7797899980.0
2007-08-07 14:45:00,1.6433,1.6434,1.6431,1.64325,4646300017.0
2007-08-07 14:50:00,1.64325,1.6434,1.643,1.6433,3283899988.0
2007-08-07 14:55:00,1.6434,1.6434,1.6431,1.64315,2178299985.0
2007-08-07 15:00:00,1.64315,1.6433,1.6431,1.6432,3170999967.0
2007-08-07 15:05:00,1.6432,1.6432,1.64235,1.64245,2814900002.0
2007-08-07 15:10:00,1.6425,1.6427,1.6423,1.64255,2584499993.0
2007-08-07 15:15:00,1.64255,1.6426,1.642,1.6422,5026800007.0
2007-08-07 15:20:00,1.6421,1.6424,1.642,1.6424,5493699937.0
2007-08-07 15:25:00,1.6422,1.6424,1.6419,1.6422,7403200012.0
2007-08-07 15:30:00,1.6422,1.6423,1.6412,1.6419,5172699998.0
2007-08-07 15:35:00,1.6417,1.6423,1.64145,1.64205,5790699961.0
2007-08-07 15:40:00,1.642,1.6424,1.6417,1.6417,6326700002.0
2007-08-07 15:45:00,1.6419,1.6424,1.6418,1.64195,5620199984.0
2007-08-07 15:50:00,1.64195,1.6424,1.6419,1.6424,5224099975.0
2007-08-07 15:55:00,1.6424,1.6427,1.6422,1.6425,3213699994.0
2007-08-07 16:00:00,1.6425,1.6428,1.6423,1.6426,2419599995.0
2007-08-07 16:05:00,1.6426,1.6426,1.642,1.6421,2754599989.0
2007-08-07 16:10:00,1.6422,1.6423,1.64185,1.6421,3741399983.0
2007-08-07 16:15:00,1.6421,1.6423,1.64205,1.6423,2519100015.0
2007-08-07 16:20:00,1.6423,1.6423,1.64165,1.64165,2331399996.0
2007-08-07 16:25:00,1.64165,1.642,1.64165,1.6418,3561299992.0
2007-08-07 16:30:00,1.6418,1.6423,1.64175,1.6418,3104000008.0
2007-08-07 16:35:00,1.6418,1.642,1.64175,1.6418,2575000018.0
2007-08-07 16:40:00,1.6418,1.6419,1.6416,1.6416,1834000009.0
2007-08-07 16:45:00,1.6416,1.6421,1.6413,1.642,4234399995.0
2007-08-07 16:50:00,1.642,1.6421,1.64175,1.6418,6365599977.0
2007-08-07 16:55:00,1.6418,1.6418,1.6414,1.6414,4085500016.0
2007-08-07 17:00:00,1.6414,1.64165,1.64135,1.6415,4146900023.0
2007-08-07 17:05:00,1.64145,1.6416,1.641,1.6412,4758799990.0
2007-08-07 17:10:00,1.6412,1.6416,1.6411,1.6416,2704799992.0
2007-08-07 17:15:00,1.6416,1.6416,1.64125,1.64155,2924300009.0
2007-08-07 17:20:00,1.6415,1.6417,1.64105,1.6416,3521099993.0
2007-08-07 17:25:00,1.6416,1.6421,1.64155,1.64195,4626799999.0
2007-08-07 17:30:00,1.642,1.6424,1.6419,1.6424,3413200000.0
2007-08-07 17:35:00,1.6424,1.6425,1.6423,1.6425,382499998.0
2007-08-07 17:40:00,1.6425,1.6428,1.6423,1.6425,7165099994.0
2007-08-07 17:45:00,1.6425,1.6428,1.6423,1.6423,7270400002.0
2007-08-07 17:50:00,1.6424,1.6431,1.6424,1.6427,8909399984.0
2007-08-07 17:55:00,1.6427,1.6435,1.6427,1.6431,6931199995.0
2007-08-07 18:00:00,1.6431,1.6432,1.64295,1.643,5244199995.0
2007-08-07 18:05:00,1.6431,1.6432,1.6429,1.64315,6776499988.0
2007-08-07 18:10:00,1.6432,1.6432,1.6426,1.64265,5247099970.0
2007-08-07 18:15:00,1.64265,1.6432,1.64265,1.6432,6229899977.0
2007-08-07 18:20:00,1.6432,1.6433,1.64285,1.643,5057599961.0
2007-08-07 18:25:00,1.64295,1.64325,1.64285,1.6432,4304299990.0
2007-08-07 18:30:00,1.64315,1.6432,1.64275,1.643,2840299988.0
2007-08-07 18:35:00,1.643,1.643,1.6426,1.6428,4074900005.0
2007-08-07 18:40:00,1.6428,1.6431,1.6427,1.64295,8364800026.0
2007-08-07 18:45:00,1.643,1.6436,1.64275,1.6436,5563600004.0
2007-08-07 18:50:00,1.6436,1.6446,1.6436,1.6437,5727699995.0
2007-08-07 18:55:00,1.6437,1.6438,1.6429,1.64315,4133800016.0
2007-08-07 19:00:00,1.6431,1.6432,1.6428,1.6431,2426199997.0
2007-08-07 19:05:00,1.6432,1.6434,1.64295,1.64335,2512000007.0
2007-08-07 19:10:00,1.64335,1.6434,1.6428,1.64305,4846699990.0
2007-08-07 19:15:00,1.6431,1.6432,1.64295,1.6431,3221000000.0
2007-08-07 19:20:00,1.6431,1.6434,1.64305,1.6433,4284500004.0
2007-08-07 19:25:00,1.6433,1.6437,1.643,1.6431,6672099981.0
2007-08-07 19:30:00,1.6432,1.6432,1.643,1.6431,4465699973.0
2007-08-07 19:35:00,1.64305,1.6433,1.64295,1.64305,3325600031.0
2007-08-07 19:40:00,1.643,1.64325,1.64295,1.6432,3708600009.0
2007-08-07 19:45:00,1.6432,1.6432,1.64315,1.6432,3946199969.0
2007-08-07 19:50:00,1.6432,1.6437,1.6432,1.6436,5305600023.0
2007-08-07 19:55:00,1.6436,1.6438,1.6435,1.64355,5435799986.0
2007-08-07 20:00:00,1.6436,1.644,1.6436,1.64375,5653600017.0
2007-08-07 20:05:00,1.6438,1.6439,1.6434,1.6435,5378100040.0
2007-08-07 20:10:00,1.6435,1.6438,1.6428,1.6429,6698399982.0
2007-08-07 20:15:00,1.6428,1.6431,1.6407,1.6407,10074499950.0
2007-08-07 20:20:00,1.6405,1.6423,1.6405,1.6416,10074499950.0
2007-08-07 20:25:00,1.6415,1.6424,1.641,1.641,9913399954.0
2007-08-07 20:30:00,1.6411,1.6411,1.6387,1.6398,10272999950.0
2007-08-07 20:35:00,1.6397,1.6404,1.6396,1.6401,10272999950.0
2007-08-07 20:40:00,1.6404,1.6412,1.6398,1.6411,6163599958.0
2007-08-07 20:45:00,1.6409,1.6417,1.6407,1.6415,4648399952.0
2007-08-07 20:50:00,1.6418,1.6424,1.6417,1.6423,6095399968.0
2007-08-07 20:55:00,1.6422,1.6441,1.6421,1.6435,8962799988.0
2007-08-07 21:00:00,1.6437,1.6455,1.6435,1.6446,8644999990.0
2007-08-07 21:05:00,1.6443,1.6449,1.6442,1.6442,6871700013.0
2007-08-07 21:10:00,1.6442,1.6445,1.6438,1.6443,7126000065.0
2007-08-07 21:15:00,1.6443,1.6447,1.64375,1.644,7653400010.0
2007-08-07 21:20:00,1.644,1.6443,1.6435,1.6439,6970900050.0
2007-08-07 21:25:00,1.6439,1.6446,1.6436,1.6445,5663399990.0
2007-08-07 21:30:00,1.6446,1.6463,1.6444,1.646,6600999930.0
2007-08-07 21:35:00,1.6461,1.647,1.646,1.6466,6600999930.0
2007-08-07 21:40:00,1.6466,1.6467,1.6456,1.6458,7987399962.0
2007-08-07 21:45:00,1.6459,1.646,1.6449,1.6449,6720799988.0
2007-08-07 21:50:00,1.645,1.6451,1.6444,1.6444,4898299980.0
2007-08-07 21:55:00,1.6443,1.64455,1.6439,1.6445,5559599992.0
2007-08-07 22:00:00,1.6445,1.6448,1.64445,1.6447,3769300022.0
2007-08-07 22:05:00,1.6447,1.6453,1.6444,1.6446,2365800003.0
2007-08-07 22:10:00,1.6446,1.6448,1.64445,1.6445,1420599992.0
2007-08-07 22:15:00,1.6445,1.6446,1.64445,1.6445,255000000.0
2007-08-07 22:20:00,1.6445,1.6445,1.64445,1.6445,116800000.0
2007-08-07 22:25:00,1.6445,1.6445,1.6437,1.6438,2109399995.0
2007-08-07 22:30:00,1.6438,1.6439,1.6435,1.64355,1390300007.0
2007-08-07 22:35:00,1.64355,1.6441,1.6435,1.6439,5344499977.0
2007-08-07 22:40:00,1.6439,1.6448,1.6439,1.6446,2988600014.0
2007-08-07 22:45:00,1.6445,1.6445,1.6439,1.6441,2687099992.0
2007-08-07 22:50:00,1.6439,1.6447,1.6438,1.6446,1743400004.0
2007-08-07 22:55:00,1.6446,1.6447,1.644,1.644,2199500011.0
2007-08-07 23:00:00,1.6441,1.6453,1.6441,1.6449,921899999.0
2007-08-07 23:05:00,1.645,1.645,1.64465,1.64479,1077600006.0
2007-08-07 23:10:00,1.6448,1.645,1.6447,1.645,1634500000.0
2007-08-07 23:15:00,1.645,1.64535,1.6449,1.6452,1806599994.0
2007-08-07 23:20:00,1.6452,1.6453,1.6449,1.64515,1170300001.0
2007-08-07 23:25:00,1.64515,1.6453,1.645,1.64505,602800008.0
2007-08-07 23:30:00,1.6451,1.6452,1.64443,1.6449,2080499992.0
2007-08-07 23:35:00,1.645,1.64522,1.64466,1.64497,1126700002.0
2007-08-07 23:40:00,1.6451,1.6453,1.6451,1.6451,872200008.0
2007-08-07 23:45:00,1.6451,1.6453,1.645,1.645,1251500010.0
2007-08-07 23:50:00,1.6451,1.6452,1.64451,1.64503,2078100010.0
2007-08-07 23:55:00,1.6453,1.6455,1.6452,1.6454,1449099978.0
2007-08-08 00:00:00,1.6453,1.6454,1.6451,1.6451,539099998.0
2007-08-08 00:05:00,1.645,1.64519,1.64469,1.6451,1079400004.0
2007-08-08 00:10:00,1.6451,1.6451,1.6444,1.645,1850099967.0
2007-08-08 00:15:00,1.64465,1.64505,1.64453,1.64459,2453700024.0
2007-08-08 00:20:00,1.64485,1.6451,1.64453,1.645,1513900023.0
2007-08-08 00:25:00,1.645,1.6451,1.64441,1.6451,1784699982.0
2007-08-08 00:30:00,1.6451,1.6451,1.645,1.6451,301400003.0
2007-08-08 00:35:00,1.64449,1.64515,1.6442,1.64515,2835999988.0
2007-08-08 00:40:00,1.64515,1.64525,1.64436,1.64525,1388500011.0
2007-08-08 00:45:00,1.64525,1.64525,1.6449,1.6449,753400000.0
2007-08-08 00:50:00,1.6446,1.6449,1.64426,1.6449,1143000000.0
2007-08-08 00:55:00,1.6449,1.6449,1.64425,1.6448,592300009.0
2007-08-08 01:00:00,1.6448,1.6448,1.64445,1.6445,1290900006.0
2007-08-08 01:05:00,1.6445,1.6445,1.644,1.6442,1940299996.0
2007-08-08 01:10:00,1.6442,1.6446,1.6441,1.6443,1965999994.0
2007-08-08 01:15:00,1.64435,1.6445,1.64425,1.64445,934600003.0
2007-08-08 01:20:00,1.64445,1.6445,1.6443,1.6443,523899997.0
2007-08-08 01:25:00,1.6443,1.6444,1.64395,1.644,1420099999.0
2007-08-08 01:30:00,1.644,1.6442,1.64395,1.64405,1797799996.0
2007-08-08 01:35:00,1.6441,1.6442,1.64405,1.6442,2182800001.0
2007-08-08 01:40:00,1.64415,1.6443,1.64405,1.6442,3184999998.0
2007-08-08 01:45:00,1.6443,1.6447,1.6442,1.6445,3120600033.0
2007-08-08 01:50:00,1.6445,1.6448,1.6444,1.6446,2880200005.0
2007-08-08 01:55:00,1.6446,1.6453,1.6446,1.64525,4258100002.0
2007-08-08 02:00:00,1.64525,1.6453,1.6449,1.6449,2495500012.0
2007-08-08 02:05:00,1.6449,1.645,1.64455,1.645,4422199995.0
2007-08-08 02:10:00,1.645,1.6457,1.6449,1.6454,5884699992.0
2007-08-08 02:15:00,1.6453,1.6455,1.64486,1.6451,3054300008.0
2007-08-08 02:20:00,1.6454,1.6458,1.6454,1.6454,2673400001.0
2007-08-08 02:25:00,1.6455,1.6455,1.6453,1.64535,2320799996.0
2007-08-08 02:30:00,1.6454,1.6458,1.64535,1.6455,3378099993.0
2007-08-08 02:35:00,1.6455,1.6456,1.6452,1.6454,4084400000.0
2007-08-08 02:40:00,1.6454,1.6455,1.64525,1.6453,2051099983.0
2007-08-08 02:45:00,1.6453,1.6455,1.6453,1.6455,493400004.0
2007-08-08 02:50:00,1.64523,1.6456,1.64494,1.6456,1996000011.0
2007-08-08 02:55:00,1.6456,1.6456,1.64545,1.6455,2255399982.0
2007-08-08 03:00:00,1.6455,1.6457,1.64535,1.64535,2431399965.0
2007-08-08 03:05:00,1.6454,1.6456,1.6445,1.6448,4362399987.0
2007-08-08 03:10:00,1.6448,1.645,1.64465,1.6447,4857300015.0
2007-08-08 03:15:00,1.6447,1.6447,1.6445,1.6447,1620300024.0
2007-08-08 03:20:00,1.6447,1.6448,1.6445,1.6448,2847399994.0
2007-08-08 03:25:00,1.6448,1.6448,1.64475,1.6448,476800000.0
2007-08-08 03:30:00,1.6448,1.6451,1.64475,1.64505,1567899984.0
2007-08-08 03:35:00,1.645,1.6451,1.64431,1.6448,2607300021.0
2007-08-08 03:40:00,1.6448,1.6448,1.64475,1.64475,753599995.0
2007-08-08 03:45:00,1.6448,1.6449,1.64403,1.6448,1863199991.0
2007-08-08 03:50:00,1.6448,1.6448,1.64475,1.64475,626300007.0
2007-08-08 03:55:00,1.64475,1.6449,1.64475,1.6448,355399997.0
2007-08-08 04:00:00,1.6448,1.6448,1.6447,1.64475,508499999.0
2007-08-08 04:05:00,1.6448,1.64495,1.6447,1.64485,774500000.0
2007-08-08 04:10:00,1.64485,1.64485,1.64427,1.6448,799900018.0
2007-08-08 04:15:00,1.64475,1.6448,1.64389,1.64432,3354100005.0
2007-08-08 04:20:00,1.6445,1.6445,1.6443,1.6444,820599996.0
2007-08-08 04:25:00,1.6444,1.6445,1.64375,1.6443,3266399970.0
2007-08-08 04:30:00,1.64402,1.64435,1.64374,1.6443,1114699995.0
2007-08-08 04:35:00,1.6443,1.6445,1.644,1.64435,2237800001.0
2007-08-08 04:40:00,1.64435,1.6445,1.64435,1.6445,354199994.0
2007-08-08 04:45:00,1.6445,1.6445,1.6444,1.6445,452100006.0
2007-08-08 04:50:00,1.6445,1.6445,1.6444,1.6445,828299997.0
2007-08-08 04:55:00,1.64377,1.6446,1.64342,1.6446,351600000.0
2007-08-08 05:00:00,1.6446,1.6446,1.64363,1.6445,917700008.0
2007-08-08 05:05:00,1.6446,1.6447,1.6443,1.6446,2527000013.0
2007-08-08 05:10:00,1.6446,1.6448,1.64411,1.6448,3390700004.0
2007-08-08 05:15:00,1.6448,1.6452,1.6448,1.6452,1886700001.0
2007-08-08 05:20:00,1.6452,1.6456,1.6451,1.6454,3742800024.0
2007-08-08 05:25:00,1.64535,1.6455,1.6453,1.6455,1546900004.0
2007-08-08 05:30:00,1.6455,1.6457,1.6455,1.6456,1748500005.0
2007-08-08 05:35:00,1.6456,1.6456,1.64497,1.6452,1374099990.0
2007-08-08 05:40:00,1.64555,1.64565,1.6455,1.6455,796199991.0
2007-08-08 05:45:00,1.6455,1.6457,1.6454,1.6455,3088799983.0
2007-08-08 05:50:00,1.6455,1.6455,1.64515,1.6452,1915899990.0
2007-08-08 05:55:00,1.6452,1.64525,1.64515,1.6452,351000004.0
2007-08-08 06:00:00,1.6452,1.6452,1.6443,1.6452,2148599992.0
2007-08-08 06:05:00,1.6452,1.6452,1.64495,1.645,1604899996.0
2007-08-08 06:10:00,1.64495,1.6451,1.6449,1.64495,1882000000.0
2007-08-08 06:15:00,1.645,1.6453,1.6448,1.64515,2529799996.0
2007-08-08 06:20:00,1.64512,1.6453,1.64453,1.6452,3033499998.0
2007-08-08 06:25:00,1.6452,1.64535,1.6449,1.6451,4495000038.0
2007-08-08 06:30:00,1.645,1.64515,1.645,1.6451,1130000002.0
2007-08-08 06:35:00,1.6451,1.6452,1.645,1.6451,3983000008.0
2007-08-08 06:40:00,1.6451,1.6451,1.6448,1.6451,3126699983.0
2007-08-08 06:45:00,1.6452,1.6452,1.6447,1.64505,4791899990.0
2007-08-08 06:50:00,1.64505,1.64505,1.64437,1.64495,2568799992.0
2007-08-08 06:55:00,1.645,1.645,1.64495,1.645,1030100003.0
2007-08-08 07:00:00,1.645,1.64515,1.64485,1.6449,2403799999.0
2007-08-08 07:05:00,1.6449,1.6449,1.6447,1.6448,541100008.0
2007-08-08 07:10:00,1.6448,1.6449,1.6446,1.64485,1515199977.0
2007-08-08 07:15:00,1.64485,1.645,1.64485,1.6449,632100001.0
2007-08-08 07:20:00,1.6449,1.6449,1.64485,1.6449,646599998.0
2007-08-08 07:25:00,1.6449,1.6451,1.6447,1.6451,2341699979.0
2007-08-08 07:30:00,1.6451,1.6451,1.6445,1.6446,2737999989.0
2007-08-08 07:35:00,1.6446,1.6448,1.6443,1.6446,2824699999.0
2007-08-08 07:40:00,1.6446,1.645,1.6446,1.6448,2171499986.0
2007-08-08 07:45:00,1.6448,1.6448,1.6443,1.6446,2115199995.0
2007-08-08 07:50:00,1.6446,1.64475,1.64415,1.6445,1789000004.0
2007-08-08 07:55:00,1.6445,1.64465,1.6434,1.6442,2670899976.0
2007-08-08 08:00:00,1.6442,1.64475,1.6442,1.6444,3278600016.0
2007-08-08 08:05:00,1.64445,1.6447,1.6441,1.6443,6984800024.0
2007-08-08 08:10:00,1.6443,1.6444,1.64355,1.6436,3567099999.0
2007-08-08 08:15:00,1.6435,1.644,1.6432,1.64375,6268499975.0
2007-08-08 08:20:00,1.64375,1.6441,1.6436,1.6437,4517400006.0
2007-08-08 08:25:00,1.6438,1.6439,1.6435,1.64365,3695700019.0
2007-08-08 08:30:00,1.6437,1.6439,1.6436,1.6438,4686899978.0
2007-08-08 08:35:00,1.6438,1.6445,1.64375,1.64435,2745100001.0
2007-08-08 08:40:00,1.6444,1.6447,1.64435,1.6446,1647499997.0
2007-08-08 08:45:00,1.6446,1.645,1.64455,1.64485,1769699999.0
2007-08-08 08:50:00,1.64485,1.6449,1.64455,1.64475,3522500016.0
2007-08-08 08:55:00,1.6448,1.6448,1.6445,1.6447,1686800006.0
2007-08-08 09:00:00,1.6447,1.6448,1.6444,1.64445,1430400013.0
2007-08-08 09:05:00,1.6445,1.6447,1.6443,1.64455,2939000012.0
2007-08-08 09:10:00,1.6446,1.6456,1.64455,1.6455,3799400013.0
2007-08-08 09:15:00,1.6455,1.6462,1.64535,1.6461,4467500010.0
2007-08-08 09:20:00,1.6461,1.6462,1.64575,1.6459,5392799984.0
2007-08-08 09:25:00,1.646,1.6463,1.6459,1.64615,3702900003.0
2007-08-08 09:30:00,1.6462,1.64645,1.64605,1.6463,5268500007.0
2007-08-08 09:35:00,1.6463,1.64645,1.64605,1.6463,5276200012.0
2007-08-08 09:40:00,1.6463,1.6463,1.64595,1.6461,1888100007.0
2007-08-08 09:45:00,1.6461,1.6467,1.64605,1.6466,2636200000.0
2007-08-08 09:50:00,1.6463,1.6466,1.64625,1.64635,3205799973.0
2007-08-08 09:55:00,1.64635,1.6465,1.64615,1.64645,6105900029.0
2007-08-08 10:00:00,1.64645,1.6467,1.64635,1.6467,3629000010.0
2007-08-08 10:05:00,1.6467,1.6468,1.6464,1.6466,3157099996.0
2007-08-08 10:10:00,1.6466,1.6467,1.64625,1.64635,3003600003.0
2007-08-08 10:15:00,1.6463,1.6466,1.64615,1.6464,4398000006.0
2007-08-08 10:20:00,1.6464,1.6465,1.6462,1.6463,1890900003.0
2007-08-08 10:25:00,1.64635,1.6465,1.64585,1.646,4955000002.0
2007-08-08 10:30:00,1.6459,1.6461,1.6457,1.6457,3159800028.0
2007-08-08 10:35:00,1.6457,1.6457,1.6453,1.6454,2756199998.0
2007-08-08 10:40:00,1.6454,1.646,1.6454,1.6456,3347499985.0
2007-08-08 10:45:00,1.6456,1.6457,1.6454,1.6455,1646700006.0
2007-08-08 10:50:00,1.64545,1.6457,1.64535,1.6454,1957699992.0
2007-08-08 10:55:00,1.6454,1.6458,1.6453,1.6455,2751099998.0
2007-08-08 11:00:00,1.6455,1.64595,1.64545,1.6457,3967200027.0
2007-08-08 11:05:00,1.6457,1.64575,1.64535,1.6454,1027900004.0
2007-08-08 11:10:00,1.6454,1.6454,1.6449,1.6449,863299997.0
2007-08-08 11:15:00,1.6449,1.6449,1.64455,1.64455,2564099994.0
2007-08-08 11:20:00,1.6445,1.6447,1.64415,1.6447,2781800032.0
2007-08-08 11:25:00,1.6447,1.64505,1.6446,1.645,2007400019.0
2007-08-08 11:30:00,1.645,1.6451,1.64495,1.6451,1530100003.0
2007-08-08 11:35:00,1.6451,1.6451,1.64495,1.645,3224700001.0
2007-08-08 11:40:00,1.64505,1.6452,1.6449,1.6451,4546800006.0
2007-08-08 11:45:00,1.6451,1.6455,1.64505,1.6454,2437400004.0
2007-08-08 11:50:00,1.64535,1.6455,1.64525,1.6454,4056900010.0
2007-08-08 11:55:00,1.6454,1.6459,1.6454,1.64575,2062340676.0
2007-08-08 12:00:00,1.64575,1.6462,1.6456,1.6461,2475599995.0
2007-08-08 12:05:00,1.6461,1.6463,1.6456,1.6457,3342920933.0
2007-08-08 12:10:00,1.6457,1.646,1.64565,1.646,962500007.0
2007-08-08 12:15:00,1.646,1.6463,1.64595,1.6462,5789200044.0
2007-08-08 12:20:00,1.6462,1.6467,1.64605,1.6462,5029662047.0
2007-08-08 12:25:00,1.6462,1.6468,1.64605,1.6468,2966799990.0
2007-08-08 12:30:00,1.64675,1.6469,1.64665,1.6469,2598600019.0
2007-08-08 12:35:00,1.6469,1.6469,1.6464,1.64665,2304100004.0
2007-08-08 12:40:00,1.64665,1.6467,1.6465,1.6465,458200003.0
2007-08-08 12:45:00,1.6465,1.6465,1.64615,1.6464,3819200022.0
2007-08-08 12:50:00,1.6464,1.64645,1.6462,1.6462,3558700058.0
2007-08-08 12:55:00,1.6462,1.6464,1.646,1.64615,4125400001.0
2007-08-08 13:00:00,1.6462,1.647,1.6461,1.6468,3905399985.0
2007-08-08 13:05:00,1.6469,1.6472,1.6468,1.64695,3590900023.0
2007-08-08 13:10:00,1.647,1.64725,1.6469,1.64705,2933900000.0
2007-08-08 13:15:00,1.64705,1.6472,1.647,1.6471,3848500011.0
2007-08-08 13:20:00,1.6471,1.6472,1.6468,1.64685,2632099990.0
2007-08-08 13:25:00,1.64685,1.647,1.64655,1.6467,2001099990.0
2007-08-08 13:30:00,1.64651,1.6469,1.64596,1.6469,3232100010.0
2007-08-08 13:35:00,1.6469,1.64695,1.6467,1.6469,2493800005.0
2007-08-08 13:40:00,1.6469,1.6469,1.64665,1.6468,2877399988.0
2007-08-08 13:45:00,1.64675,1.647,1.6467,1.64695,4620200044.0
2007-08-08 13:50:00,1.647,1.6473,1.6468,1.6472,2953100017.0
2007-08-08 13:55:00,1.6472,1.6472,1.647,1.6471,1089699995.0
2007-08-08 14:00:00,1.6471,1.6472,1.6468,1.6469,1467700000.0
2007-08-08 14:05:00,1.6469,1.647,1.64655,1.6467,3374900018.0
2007-08-08 14:10:00,1.64675,1.64695,1.6466,1.6468,2489982790.0
2007-08-08 14:15:00,1.6468,1.6471,1.6466,1.6471,1623800000.0
2007-08-08 14:20:00,1.64705,1.6474,1.64665,1.6467,2618299991.0
2007-08-08 14:25:00,1.6468,1.6468,1.64635,1.6465,4404599995.0
2007-08-08 14:30:00,1.6465,1.6466,1.646,1.6461,7306399983.0
2007-08-08 14:35:00,1.6461,1.6463,1.64595,1.64625,4563800022.0
2007-08-08 14:40:00,1.64625,1.6464,1.64625,1.6463,2551100009.0
2007-08-08 14:45:00,1.6464,1.6464,1.6454,1.646,5869000031.0
2007-08-08 14:50:00,1.646,1.6461,1.64575,1.64585,2776000001.0
2007-08-08 14:55:00,1.64585,1.64585,1.64545,1.64545,3236599995.0
2007-08-08 15:00:00,1.6455,1.6456,1.64535,1.6454,2663700002.0
2007-08-08 15:05:00,1.6454,1.6459,1.6453,1.6456,4648800002.0
2007-08-08 15:10:00,1.64555,1.6459,1.6455,1.6458,1742500021.0
2007-08-08 15:15:00,1.6458,1.646,1.64575,1.6459,1753900007.0
2007-08-08 15:20:00,1.6459,1.6462,1.64585,1.64605,2737300010.0
2007-08-08 15:25:00,1.64605,1.6463,1.646,1.64625,2707899999.0
2007-08-08 15:30:00,1.6463,1.64645,1.64605,1.6464,5519200019.0
2007-08-08 15:35:00,1.6464,1.6467,1.6463,1.6465,5003100026.0
2007-08-08 15:40:00,1.6465,1.6473,1.64635,1.6473,2957800022.0
2007-08-08 15:45:00,1.6473,1.6474,1.64705,1.6471,4382300008.0
2007-08-08 15:50:00,1.6471,1.6478,1.6471,1.6478,6028900017.0
2007-08-08 15:55:00,1.6478,1.6478,1.6469,1.6471,4818699988.0
2007-08-08 16:00:00,1.64705,1.6481,1.6469,1.64785,8001400000.0
2007-08-08 16:05:00,1.64785,1.6484,1.64755,1.6477,5924900005.0
2007-08-08 16:10:00,1.6476,1.6477,1.6472,1.6474,6178999965.0
2007-08-08 16:15:00,1.6474,1.648,1.64735,1.6479,6884100051.0
2007-08-08 16:20:00,1.64785,1.6487,1.6477,1.6487,2979899998.0
2007-08-08 16:25:00,1.6488,1.6493,1.6485,1.64885,5573200019.0
2007-08-08 16:30:00,1.6488,1.649,1.6487,1.6487,3645300015.0
2007-08-08 16:35:00,1.64875,1.6488,1.6481,1.6486,7225100031.0
2007-08-08 16:40:00,1.6486,1.64895,1.6485,1.6487,5691700022.0
2007-08-08 16:45:00,1.6487,1.649,1.6486,1.64895,5262599982.0
2007-08-08 16:50:00,1.649,1.6491,1.64855,1.64855,4007400000.0
2007-08-08 16:55:00,1.64855,1.6493,1.6483,1.6492,6096200034.0
2007-08-08 17:00:00,1.6492,1.6494,1.64885,1.6491,6526299993.0
2007-08-08 17:05:00,1.649,1.6491,1.6487,1.6487,5677000010.0
2007-08-08 17:10:00,1.6488,1.6492,1.6487,1.6491,4107600001.0
2007-08-08 17:15:00,1.6491,1.6493,1.6488,1.6492,5411700014.0
2007-08-08 17:20:00,1.6492,1.6497,1.6489,1.6496,4559799998.0
2007-08-08 17:25:00,1.6497,1.6504,1.6496,1.65005,7433559985.0
2007-08-08 17:30:00,1.65005,1.65005,1.6492,1.6498,5406699978.0
2007-08-08 17:35:00,1.6497,1.6499,1.6496,1.6498,4931199996.0
2007-08-08 17:40:00,1.6498,1.65,1.6497,1.6499,3084899997.0
2007-08-08 17:45:00,1.65,1.65,1.6497,1.6497,2471552142.0
2007-08-08 17:50:00,1.6497,1.6498,1.6494,1.6495,2779300003.0
2007-08-08 17:55:00,1.64955,1.6496,1.6493,1.64955,5056099990.0
2007-08-08 18:00:00,1.6496,1.6496,1.649,1.6493,4797799999.0
2007-08-08 18:05:00,1.6493,1.6494,1.6491,1.64925,2574300006.0
2007-08-08 18:10:00,1.6493,1.6493,1.6486,1.6486,4101000006.0
2007-08-08 18:15:00,1.6486,1.6489,1.6486,1.6489,2858999989.0
2007-08-08 18:20:00,1.6489,1.6501,1.6489,1.6495,2231500007.0
2007-08-08 18:25:00,1.6496,1.6499,1.6495,1.64985,1711799993.0
2007-08-08 18:30:00,1.6497,1.65,1.6496,1.6499,5185299993.0
2007-08-08 18:35:00,1.6499,1.6501,1.6498,1.65,3102799999.0
2007-08-08 18:40:00,1.65,1.6504,1.6499,1.6502,8437699979.0
2007-08-08 18:45:00,1.6502,1.6507,1.6502,1.6506,4318199994.0
2007-08-08 18:50:00,1.6506,1.6506,1.6498,1.6499,6780500004.0
2007-08-08 18:55:00,1.65,1.65,1.6496,1.64975,4221199991.0
2007-08-08 19:00:00,1.64975,1.6501,1.6496,1.65,4474999996.0
2007-08-08 19:05:00,1.65,1.6502,1.6496,1.6496,4770099969.0
2007-08-08 19:10:00,1.6495,1.65,1.6495,1.6499,8210100004.0
2007-08-08 19:15:00,1.6499,1.64995,1.6497,1.64975,3867799999.0
2007-08-08 19:20:00,1.64975,1.65,1.6496,1.6497,5343600017.0
2007-08-08 19:25:00,1.6497,1.65,1.64965,1.6499,4215100035.0
2007-08-08 19:30:00,1.64985,1.6506,1.64975,1.6505,4605700025.0
2007-08-08 19:35:00,1.6505,1.6508,1.65035,1.6505,6563100045.0
2007-08-08 19:40:00,1.6505,1.6508,1.6505,1.6507,3504100001.0
2007-08-08 19:45:00,1.6507,1.6509,1.65055,1.6509,5313299990.0
2007-08-08 19:50:00,1.6509,1.65105,1.65075,1.651,2827999994.0
2007-08-08 19:55:00,1.651,1.651,1.6505,1.6507,1973199996.0
2007-08-08 20:00:00,1.6507,1.6507,1.65055,1.65055,2563800045.0
2007-08-08 20:05:00,1.6506,1.6506,1.6504,1.6506,4001400035.0
2007-08-08 20:10:00,1.6506,1.6506,1.6504,1.6506,3912500031.0
2007-08-08 20:15:00,1.6506,1.6508,1.6505,1.65065,4014199976.0
2007-08-08 20:20:00,1.6507,1.6507,1.65021,1.65065,971300012.0
2007-08-08 20:25:00,1.65065,1.6509,1.65065,1.6507,3202800029.0
2007-08-08 20:30:00,1.6507,1.6509,1.6506,1.6508,3734400035.0
2007-08-08 20:35:00,1.6508,1.6508,1.6502,1.6503,4889500022.0
2007-08-08 20:40:00,1.65025,1.6503,1.64995,1.6501,2700500007.0
2007-08-08 20:45:00,1.6501,1.6505,1.6501,1.6504,2434300015.0
2007-08-08 20:50:00,1.6504,1.65045,1.6502,1.6503,3708299989.0
2007-08-08 20:55:00,1.65025,1.6504,1.64995,1.64995,2365900000.0
2007-08-08 21:00:00,1.64995,1.6501,1.6497,1.6497,3981400040.0
2007-08-08 21:05:00,1.64965,1.6498,1.64955,1.64955,1633000002.0
2007-08-08 21:10:00,1.6496,1.6496,1.64875,1.64895,5125200005.0
2007-08-08 21:15:00,1.649,1.64905,1.6482,1.6486,5495099990.0
2007-08-08 21:20:00,1.64855,1.64935,1.64855,1.6486,5351099973.0
2007-08-08 21:25:00,1.64865,1.6487,1.6476,1.64825,7937600000.0
2007-08-08 21:30:00,1.64825,1.649,1.64815,1.6489,5430199981.0
2007-08-08 21:35:00,1.6489,1.6491,1.6481,1.6489,4551242376.0
2007-08-08 21:40:00,1.6489,1.6491,1.64845,1.649,4120499993.0
2007-08-08 21:45:00,1.64895,1.649,1.6486,1.64875,4867399996.0
2007-08-08 21:50:00,1.6488,1.6495,1.64875,1.6493,3976200008.0
2007-08-08 21:55:00,1.6493,1.6497,1.6491,1.64955,4913299989.0
2007-08-08 22:00:00,1.64955,1.6501,1.64905,1.65,4968999989.0
2007-08-08 22:05:00,1.65,1.6504,1.6498,1.6503,2887299994.0
2007-08-08 22:10:00,1.6504,1.6508,1.6504,1.6505,3300200007.0
2007-08-08 22:15:00,1.6505,1.6507,1.65015,1.6507,4253299966.0
2007-08-08 22:20:00,1.65065,1.65065,1.65035,1.6504,1295800003.0
2007-08-08 22:25:00,1.6504,1.6505,1.65035,1.65045,1792400010.0
2007-08-08 22:30:00,1.6505,1.6509,1.65045,1.6508,3438500002.0
2007-08-08 22:35:00,1.6508,1.6509,1.65045,1.6507,1377500000.0
2007-08-08 22:40:00,1.6506,1.651,1.6504,1.6509,2828999997.0
2007-08-08 22:45:00,1.6509,1.6512,1.6507,1.651,2128100004.0
2007-08-08 22:50:00,1.651,1.651,1.6508,1.6509,4418900017.0
2007-08-08 22:55:00,1.6509,1.6509,1.65075,1.6509,1751700001.0
2007-08-08 23:00:00,1.6508,1.651,1.6505,1.6506,1379599998.0
2007-08-08 23:05:00,1.6508,1.6511,1.6507,1.6511,375000000.0
2007-08-08 23:10:00,1.6512,1.6513,1.6509,1.6512,138200000.0
2007-08-08 23:15:00,1.65115,1.6513,1.6511,1.6511,635899996.0
2007-08-08 23:20:00,1.6511,1.6511,1.6505,1.6505,1472600002.0
2007-08-08 23:25:00,1.6505,1.6507,1.6501,1.6507,1176800001.0
2007-08-08 23:30:00,1.6507,1.6507,1.6505,1.6506,452800000.0
2007-08-08 23:35:00,1.6506,1.6507,1.65035,1.6506,601199995.0
2007-08-08 23:40:00,1.6506,1.6506,1.65055,1.6506,318000000.0
2007-08-08 23:45:00,1.65055,1.6506,1.6505,1.6506,319700003.0
2007-08-08 23:50:00,1.6506,1.6506,1.64994,1.6504,442300001.0
2007-08-08 23:55:00,1.6503,1.6504,1.65,1.6503,971999997.0
2007-08-09 00:00:00,1.6503,1.6503,1.65005,1.6501,375200000.0
2007-08-09 00:05:00,1.6501,1.6503,1.65,1.6502,362000000.0
2007-08-09 00:10:00,1.6502,1.6503,1.6501,1.6502,215000001.0
2007-08-09 00:15:00,1.6502,1.6502,1.6499,1.65,717999998.0
2007-08-09 00:20:00,1.65,1.65,1.6498,1.6499,492700004.0
2007-08-09 00:25:00,1.6499,1.6499,1.6497,1.6497,612900008.0
2007-08-09 00:30:00,1.6499,1.65,1.64962,1.64965,756099994.0
2007-08-09 00:35:00,1.6498,1.64985,1.64902,1.64934,1865300001.0
2007-08-09 00:40:00,1.65,1.65,1.6498,1.6499,445599993.0
2007-08-09 00:45:00,1.6499,1.6499,1.64977,1.64985,882500000.0
2007-08-09 00:50:00,1.6499,1.6499,1.64985,1.6499,767200006.0
2007-08-09 00:55:00,1.6499,1.6503,1.6498,1.6502,1361400003.0
2007-08-09 01:00:00,1.6502,1.6503,1.65015,1.6502,636499996.0
2007-08-09 01:05:00,1.65015,1.6504,1.65015,1.6503,559599991.0
2007-08-09 01:10:00,1.6503,1.6509,1.64981,1.65018,989699996.0
2007-08-09 01:15:00,1.6503,1.6503,1.6502,1.6502,437599999.0
2007-08-09 01:20:00,1.65005,1.6508,1.64962,1.65012,769300026.0
2007-08-09 01:25:00,1.6502,1.6502,1.6502,1.6502,205800002.0
2007-08-09 01:30:00,1.6502,1.6502,1.64963,1.6502,517200002.0
2007-08-09 01:35:00,1.6502,1.65091,1.64938,1.6502,1914199980.0
2007-08-09 01:40:00,1.64935,1.6508,1.64935,1.6502,1386500010.0
2007-08-09 01:45:00,1.6502,1.65109,1.64938,1.65008,2322800000.0
2007-08-09 01:50:00,1.6501,1.65025,1.6501,1.65025,551200013.0
2007-08-09 01:55:00,1.6503,1.6505,1.6503,1.6504,303199993.0
2007-08-09 02:00:00,1.6504,1.6505,1.64996,1.6505,1180000002.0
2007-08-09 02:05:00,1.6505,1.6507,1.65045,1.6505,1702100012.0
2007-08-09 02:10:00,1.6505,1.6506,1.65025,1.6505,3252999987.0
2007-08-09 02:15:00,1.6505,1.6505,1.6498,1.6504,3491200009.0
2007-08-09 02:20:00,1.6504,1.6506,1.65035,1.6504,1297600007.0
2007-08-09 02:25:00,1.6504,1.6506,1.6504,1.6506,245300003.0
2007-08-09 02:30:00,1.6506,1.65101,1.64994,1.6506,790000000.0
2007-08-09 02:35:00,1.6505,1.6506,1.65025,1.6506,1870277458.0
2007-08-09 02:40:00,1.6506,1.6506,1.65035,1.6506,878879607.0
2007-08-09 02:45:00,1.6506,1.65127,1.64994,1.6505,1342727452.0
2007-08-09 02:50:00,1.6505,1.6507,1.6503,1.6506,1875240699.0
2007-08-09 02:55:00,1.6506,1.6506,1.64974,1.6505,1277900018.0
2007-08-09 03:00:00,1.6505,1.6508,1.65006,1.6505,1920500014.0
2007-08-09 03:05:00,1.6505,1.6506,1.6505,1.65055,1485600025.0
2007-08-09 03:10:00,1.65055,1.65084,1.65027,1.65064,1584899974.0
2007-08-09 03:15:00,1.6506,1.6507,1.65055,1.6506,395500007.0
2007-08-09 03:20:00,1.6506,1.6507,1.6505,1.65055,1724000034.0
2007-08-09 03:25:00,1.65055,1.6506,1.6505,1.6506,639100021.0
2007-08-09 03:30:00,1.6506,1.65065,1.6505,1.6506,1825800003.0
2007-08-09 03:35:00,1.6506,1.6508,1.65055,1.6508,2156699974.0
2007-08-09 03:40:00,1.6508,1.651,1.65032,1.65058,2328299995.0
2007-08-09 03:45:00,1.65066,1.65125,1.65037,1.6506,2971399979.0
2007-08-09 03:50:00,1.651,1.6512,1.65074,1.6511,1776900009.0
2007-08-09 03:55:00,1.6511,1.6512,1.65073,1.6511,983000009.0
2007-08-09 04:00:00,1.6511,1.6513,1.6511,1.6513,1023000005.0
2007-08-09 04:05:00,1.6513,1.6513,1.6511,1.65125,421100003.0
2007-08-09 04:10:00,1.6513,1.6513,1.65059,1.65125,915100020.0
2007-08-09 04:15:00,1.6513,1.6513,1.65073,1.6513,183800002.0
2007-08-09 04:20:00,1.65117,1.65132,1.65092,1.6513,1347299992.0
2007-08-09 04:25:00,1.6513,1.65135,1.65063,1.6513,711800000.0
2007-08-09 04:30:00,1.6511,1.6514,1.65067,1.6513,838200000.0
2007-08-09 04:35:00,1.6513,1.6514,1.6505,1.6513,977099990.0
2007-08-09 04:40:00,1.65125,1.6513,1.65105,1.65125,337999997.0
2007-08-09 04:45:00,1.6513,1.6513,1.6512,1.6513,146400002.0
2007-08-09 04:50:00,1.6513,1.6513,1.65125,1.6513,210699997.0
2007-08-09 04:55:00,1.65125,1.65147,1.65055,1.6512,852099997.0
2007-08-09 05:00:00,1.65085,1.65145,1.65072,1.65125,1057500002.0
2007-08-09 05:05:00,1.6513,1.6513,1.65125,1.6513,24000000.0
2007-08-09 05:10:00,1.6513,1.6513,1.6511,1.6513,225400002.0
2007-08-09 05:15:00,1.6512,1.6513,1.65069,1.6512,847900000.0
2007-08-09 05:20:00,1.6511,1.6513,1.65065,1.6513,1190500014.0
2007-08-09 05:25:00,1.6513,1.6513,1.65125,1.6513,208199999.0
2007-08-09 05:30:00,1.6513,1.6513,1.6511,1.65115,631200001.0
2007-08-09 05:35:00,1.6512,1.6513,1.65087,1.65125,550199996.0
2007-08-09 05:40:00,1.65125,1.6513,1.65075,1.651,763600004.0
2007-08-09 05:45:00,1.6511,1.6511,1.65095,1.65095,324799990.0
2007-08-09 05:50:00,1.65029,1.651,1.65017,1.6508,1048699993.0
2007-08-09 05:55:00,1.6508,1.6508,1.65055,1.6506,1202300025.0
2007-08-09 06:00:00,1.65057,1.65118,1.65032,1.6506,1532700022.0
2007-08-09 06:05:00,1.6506,1.6507,1.65005,1.6506,2623500001.0
2007-08-09 06:10:00,1.6506,1.6506,1.6504,1.6505,712100005.0
2007-08-09 06:15:00,1.6505,1.6506,1.6503,1.6504,1306399996.0
2007-08-09 06:20:00,1.65051,1.65164,1.64972,1.6506,1757099973.0
2007-08-09 06:25:00,1.6506,1.6508,1.65,1.6502,1182700010.0
2007-08-09 06:30:00,1.6502,1.6503,1.6502,1.6503,765600011.0
2007-08-09 06:35:00,1.6503,1.6503,1.6503,1.6503,697899997.0
2007-08-09 06:40:00,1.6503,1.65115,1.64999,1.6504,3523300002.0
2007-08-09 06:45:00,1.6504,1.6506,1.6504,1.6504,1070899995.0
2007-08-09 06:50:00,1.6504,1.6505,1.6503,1.6504,542799998.0
2007-08-09 06:55:00,1.65,1.6505,1.64952,1.6504,1937300001.0
2007-08-09 07:00:00,1.6504,1.6504,1.6498,1.6499,1852800018.0
2007-08-09 07:05:00,1.6499,1.6499,1.6497,1.6498,1580100033.0
2007-08-09 07:10:00,1.6498,1.6498,1.64965,1.6497,2038800015.0
2007-08-09 07:15:00,1.6497,1.6505,1.6496,1.6503,3858100000.0
2007-08-09 07:20:00,1.6503,1.6503,1.6502,1.6503,562100002.0
2007-08-09 07:25:00,1.6503,1.6504,1.6503,1.6504,568300000.0
2007-08-09 07:30:00,1.64988,1.6505,1.64988,1.6504,2216599987.0
2007-08-09 07:35:00,1.6504,1.6506,1.65005,1.65015,2194400020.0
2007-08-09 07:40:00,1.65015,1.6503,1.6496,1.6502,3406799995.0
2007-08-09 07:45:00,1.6502,1.65035,1.64975,1.6498,936100003.0
2007-08-09 07:50:00,1.64975,1.6501,1.64975,1.6499,1733999993.0
2007-08-09 07:55:00,1.6499,1.6499,1.64945,1.6496,1277899998.0
2007-08-09 08:00:00,1.6497,1.6501,1.6497,1.6499,586600001.0
2007-08-09 08:05:00,1.6498,1.6501,1.6498,1.6498,2154199996.0
2007-08-09 08:10:00,1.64975,1.65,1.6491,1.6492,5610200034.0
2007-08-09 08:15:00,1.6492,1.6496,1.64895,1.64915,4853400019.0
2007-08-09 08:20:00,1.64915,1.6495,1.64895,1.6492,5735900036.0
2007-08-09 08:25:00,1.6491,1.6492,1.6489,1.6491,4872600034.0
2007-08-09 08:30:00,1.649,1.6497,1.649,1.6497,7962100006.0
2007-08-09 08:35:00,1.6497,1.6499,1.6495,1.64975,6041700009.0
2007-08-09 08:40:00,1.6498,1.6499,1.64875,1.649,6148699974.0
2007-08-09 08:45:00,1.649,1.6493,1.6483,1.6485,3240999990.0
2007-08-09 08:50:00,1.6483,1.6484,1.6475,1.6475,5682999982.0
2007-08-09 08:55:00,1.6477,1.6477,1.6463,1.6476,10282499963.0
2007-08-09 09:00:00,1.6476,1.6477,1.646,1.64625,8060200028.0
2007-08-09 09:05:00,1.6463,1.6463,1.6453,1.6457,8391199983.0
2007-08-09 09:10:00,1.6456,1.6466,1.6455,1.6463,8761600047.0
2007-08-09 09:15:00,1.6463,1.6472,1.64615,1.6472,4570100013.0
2007-08-09 09:20:00,1.6472,1.6472,1.6458,1.6462,7421599991.0
2007-08-09 09:25:00,1.6462,1.6468,1.64595,1.646,5826599965.0
2007-08-09 09:30:00,1.64595,1.6463,1.6454,1.6455,3963100008.0
2007-08-09 09:35:00,1.64545,1.6456,1.6438,1.6447,7418999991.0
2007-08-09 09:40:00,1.6447,1.6469,1.6447,1.6461,5486700012.0
2007-08-09 09:45:00,1.6461,1.6462,1.64555,1.646,4161699987.0
2007-08-09 09:50:00,1.646,1.646,1.6452,1.6455,2540200002.0
2007-08-09 09:55:00,1.6455,1.6464,1.6453,1.64625,6174399984.0
2007-08-09 10:00:00,1.6462,1.6466,1.64585,1.6463,6119100004.0
2007-08-09 10:05:00,1.6463,1.6465,1.64545,1.6456,1634299990.0
2007-08-09 10:10:00,1.6456,1.6458,1.6449,1.64515,2067800004.0
2007-08-09 10:15:00,1.6452,1.6453,1.6446,1.6448,2343099974.0
2007-08-09 10:20:00,1.6448,1.6449,1.6441,1.6445,3850600009.0
2007-08-09 10:25:00,1.64445,1.6447,1.64405,1.6447,3406199988.0
2007-08-09 10:30:00,1.6447,1.6448,1.64425,1.6443,5304599988.0
2007-08-09 10:35:00,1.64425,1.6443,1.64305,1.64345,3971899988.0
2007-08-09 10:40:00,1.64355,1.6441,1.6435,1.644,2817399997.0
2007-08-09 10:45:00,1.64405,1.64435,1.6438,1.6442,2102799993.0
2007-08-09 10:50:00,1.6442,1.6445,1.6441,1.6444,3935699999.0
2007-08-09 10:55:00,1.6444,1.6444,1.64365,1.6438,2370699995.0
2007-08-09 11:00:00,1.6438,1.6438,1.64285,1.643,2300399987.0
2007-08-09 11:05:00,1.643,1.6432,1.6426,1.6428,3044699999.0
2007-08-09 11:10:00,1.6428,1.6429,1.6422,1.6427,5358399980.0
2007-08-09 11:15:00,1.6426,1.6431,1.64255,1.64295,4110300014.0
2007-08-09 11:20:00,1.64295,1.6436,1.64295,1.6433,4668900031.0
2007-08-09 11:25:00,1.6433,1.6439,1.643,1.6438,2879300029.0
2007-08-09 11:30:00,1.6438,1.645,1.64375,1.64495,6220800089.0
2007-08-09 11:35:00,1.64495,1.64495,1.64415,1.64425,6815100007.0
2007-08-09 11:40:00,1.6443,1.6444,1.6435,1.6437,6171300034.0
2007-08-09 11:45:00,1.6437,1.6439,1.6432,1.6437,5211799995.0
2007-08-09 11:50:00,1.6438,1.6439,1.6432,1.6432,3702600018.0
2007-08-09 11:55:00,1.6432,1.6438,1.64315,1.6436,5800899966.0
2007-08-09 12:00:00,1.6436,1.6438,1.64335,1.6434,5907899968.0
2007-08-09 12:05:00,1.6434,1.6435,1.64305,1.6434,5153099982.0
2007-08-09 12:10:00,1.6434,1.6435,1.64305,1.6433,1555000016.0
2007-08-09 12:15:00,1.6433,1.6439,1.6433,1.6438,1895300002.0
2007-08-09 12:20:00,1.6437,1.6438,1.64345,1.6436,2178499978.0
2007-08-09 12:25:00,1.6436,1.6436,1.643,1.6431,2874700013.0
2007-08-09 12:30:00,1.64315,1.6441,1.643,1.644,6285499991.0
2007-08-09 12:35:00,1.644,1.644,1.64305,1.6437,5589899916.0
2007-08-09 12:40:00,1.6437,1.6441,1.6437,1.644,4766199993.0
2007-08-09 12:45:00,1.644,1.64405,1.6431,1.6433,3495900018.0
2007-08-09 12:50:00,1.6433,1.6437,1.6432,1.6433,3215800001.0
2007-08-09 12:55:00,1.6433,1.6434,1.64245,1.6425,5373199960.0
2007-08-09 13:00:00,1.6425,1.6429,1.64225,1.6425,7052299947.0
2007-08-09 13:05:00,1.6425,1.6426,1.64235,1.6426,1824399991.0
2007-08-09 13:10:00,1.6426,1.6427,1.6423,1.6424,1292099999.0
2007-08-09 13:15:00,1.6424,1.6427,1.6422,1.6427,1690799997.0
2007-08-09 13:20:00,1.6427,1.6427,1.6422,1.6424,2579799976.0
2007-08-09 13:25:00,1.6425,1.6425,1.64105,1.64105,2619299996.0
2007-08-09 13:30:00,1.64105,1.6414,1.6406,1.6408,3583699998.0
2007-08-09 13:35:00,1.64075,1.6416,1.6404,1.6412,3330400004.0
2007-08-09 13:40:00,1.64125,1.64175,1.6411,1.6417,2891499992.0
2007-08-09 13:45:00,1.6416,1.64225,1.64155,1.6419,3452800016.0
2007-08-09 13:50:00,1.6419,1.6421,1.6415,1.6418,3708800022.0
2007-08-09 13:55:00,1.6418,1.64205,1.6417,1.642,3036700007.0
2007-08-09 14:00:00,1.642,1.642,1.6416,1.6417,2830499995.0
2007-08-09 14:05:00,1.6417,1.6417,1.6411,1.6413,6096900023.0
2007-08-09 14:10:00,1.6413,1.6414,1.6398,1.64,7430100035.0
2007-08-09 14:15:00,1.6399,1.6404,1.6399,1.6401,6000999993.0
2007-08-09 14:20:00,1.64015,1.6406,1.6398,1.6398,7100900017.0
2007-08-09 14:25:00,1.6397,1.6397,1.6391,1.6393,7985300028.0
2007-08-09 14:30:00,1.6392,1.6402,1.639,1.6399,8580199996.0
2007-08-09 14:35:00,1.6399,1.64,1.63915,1.6394,6446300001.0
2007-08-09 14:40:00,1.6394,1.6394,1.6382,1.6385,8015299982.0
2007-08-09 14:45:00,1.6383,1.6389,1.638,1.6387,8457499950.0
2007-08-09 14:50:00,1.6387,1.639,1.6382,1.6384,5708599996.0
2007-08-09 14:55:00,1.6387,1.6388,1.6375,1.6376,9720100014.0
2007-08-09 15:00:00,1.6375,1.6383,1.6374,1.6377,9728500020.0
2007-08-09 15:05:00,1.6376,1.6381,1.6369,1.6371,9728500020.0
2007-08-09 15:10:00,1.6372,1.6381,1.6371,1.6379,8987300015.0
2007-08-09 15:15:00,1.6378,1.6386,1.6377,1.6381,6655199990.0
2007-08-09 15:20:00,1.6382,1.6386,1.6379,1.6386,6312099995.0
2007-08-09 15:25:00,1.6385,1.6388,1.6379,1.6381,6058399994.0
2007-08-09 15:30:00,1.6381,1.6384,1.6377,1.6381,6467299986.0
2007-08-09 15:35:00,1.638,1.6387,1.638,1.6386,10674999895.0
2007-08-09 15:40:00,1.6387,1.6395,1.6386,1.6389,9776499939.0
2007-08-09 15:45:00,1.6388,1.6397,1.6387,1.6397,9510499961.0
2007-08-09 15:50:00,1.6396,1.6401,1.6393,1.6399,9343999985.0
2007-08-09 15:55:00,1.6398,1.6399,1.6394,1.6396,9516899990.0
2007-08-09 16:00:00,1.6397,1.6398,1.6392,1.6393,8679999995.0
2007-08-09 16:05:00,1.6394,1.6395,1.6388,1.639,8679999995.0
2007-08-09 16:10:00,1.6389,1.6396,1.6388,1.6395,8705599991.0
2007-08-09 16:15:00,1.6394,1.6414,1.6394,1.6409,8711999990.0
2007-08-09 16:20:00,1.6408,1.6408,1.64,1.6403,8711999990.0
2007-08-09 16:25:00,1.6403,1.6408,1.6402,1.6404,9644100006.0
2007-08-09 16:30:00,1.6403,1.6417,1.6403,1.6414,9600999975.0
2007-08-09 16:35:00,1.6415,1.6416,1.6406,1.6414,9600999975.0
2007-08-09 16:40:00,1.6413,1.6414,1.6406,1.6407,9713999995.0
2007-08-09 16:45:00,1.6407,1.6408,1.6397,1.64,9075999963.0
2007-08-09 16:50:00,1.64,1.6403,1.6395,1.64,7854800008.0
2007-08-09 16:55:00,1.6402,1.6403,1.6391,1.6392,7073999971.0
2007-08-09 17:00:00,1.6392,1.6403,1.6392,1.64,8400899987.0
2007-08-09 17:05:00,1.64,1.6407,1.6398,1.64,9478599979.0
2007-08-09 17:10:00,1.6399,1.6406,1.6396,1.6403,8162799988.0
2007-08-09 17:15:00,1.6402,1.6404,1.6394,1.6403,5895999975.0
2007-08-09 17:20:00,1.6403,1.6407,1.6401,1.6402,7219299984.0
2007-08-09 17:25:00,1.6402,1.6403,1.6398,1.6402,6491700005.0
2007-08-09 17:30:00,1.6402,1.6404,1.6396,1.6403,4917300008.0
2007-08-09 17:35:00,1.6403,1.6403,1.6395,1.63955,3758899992.0
2007-08-09 17:40:00,1.6396,1.6401,1.6394,1.6396,8578600023.0
2007-08-09 17:45:00,1.6396,1.6396,1.639,1.6392,4966200037.0
2007-08-09 17:50:00,1.639,1.6394,1.63895,1.6392,4845800005.0
2007-08-09 17:55:00,1.63915,1.6396,1.6389,1.6395,3242963576.0
2007-08-09 18:00:00,1.6395,1.6397,1.6393,1.6396,5839200012.0
2007-08-09 18:05:00,1.6396,1.6396,1.6391,1.6395,8849800031.0
2007-08-09 18:10:00,1.6395,1.64,1.6393,1.6399,4830599977.0
2007-08-09 18:15:00,1.6399,1.64025,1.63985,1.6399,4192400015.0
2007-08-09 18:20:00,1.64,1.6401,1.6395,1.6396,3905700011.0
2007-08-09 18:25:00,1.6396,1.6398,1.6392,1.6395,3802300003.0
2007-08-09 18:30:00,1.6395,1.6398,1.6393,1.6394,4214199963.0
2007-08-09 18:35:00,1.6394,1.6395,1.639,1.6392,6230200028.0
2007-08-09 18:40:00,1.6392,1.6394,1.6388,1.6393,4678400013.0
2007-08-09 18:45:00,1.6393,1.6393,1.639,1.639,4675699988.0
2007-08-09 18:50:00,1.6391,1.6392,1.63855,1.63855,3907399998.0
2007-08-09 18:55:00,1.6386,1.6389,1.6385,1.6387,4239399989.0
2007-08-09 19:00:00,1.6386,1.63915,1.6382,1.6382,6133599998.0
2007-08-09 19:05:00,1.6381,1.6386,1.63785,1.6383,5775100001.0
2007-08-09 19:10:00,1.6384,1.6384,1.6378,1.6378,7076699994.0
2007-08-09 19:15:00,1.6378,1.63805,1.6376,1.6377,5160999980.0
2007-08-09 19:20:00,1.6377,1.63815,1.6376,1.6381,3118300000.0
2007-08-09 19:25:00,1.6381,1.6382,1.6377,1.6382,7183300047.0
2007-08-09 19:30:00,1.6382,1.6387,1.638,1.6386,9690400005.0
2007-08-09 19:35:00,1.6386,1.6387,1.6382,1.6384,6896600005.0
2007-08-09 19:40:00,1.6383,1.6384,1.6381,1.6382,1299700002.0
2007-08-09 19:45:00,1.6383,1.6388,1.6382,1.6386,2204700010.0
2007-08-09 19:50:00,1.6386,1.6387,1.6381,1.6382,3647549994.0
2007-08-09 19:55:00,1.6382,1.6384,1.638,1.6382,2236400007.0
2007-08-09 20:00:00,1.6382,1.6384,1.638,1.6383,6011359091.0
2007-08-09 20:05:00,1.6381,1.63835,1.6381,1.6381,4746802309.0
2007-08-09 20:10:00,1.6381,1.6386,1.638,1.63825,7613200003.0
2007-08-09 20:15:00,1.63825,1.6383,1.6377,1.6377,5896899981.0
2007-08-09 20:20:00,1.6378,1.6381,1.6376,1.6377,8304599922.0
2007-08-09 20:25:00,1.6378,1.6379,1.6373,1.6375,7556999983.0
2007-08-09 20:30:00,1.6375,1.6378,1.6371,1.63735,8430499995.0
2007-08-09 20:35:00,1.6374,1.638,1.6371,1.6376,8476100054.0
2007-08-09 20:40:00,1.6377,1.6379,1.6371,1.6378,8830000090.0
2007-08-09 20:45:00,1.6379,1.6381,1.6374,1.6377,7128100020.0
2007-08-09 20:50:00,1.6377,1.6378,1.6373,1.6376,7265899991.0
2007-08-09 20:55:00,1.6376,1.6379,1.6374,1.6377,7919199975.0
2007-08-09 21:00:00,1.6375,1.6376,1.6365,1.6365,8300799952.0
2007-08-09 21:05:00,1.6365,1.6367,1.6363,1.6366,4958899983.0
2007-08-09 21:10:00,1.6367,1.6377,1.6366,1.6376,7220500041.0
2007-08-09 21:15:00,1.6376,1.6382,1.6375,1.638,5167599987.0
2007-08-09 21:20:00,1.6379,1.638,1.6375,1.6377,5935999940.0
2007-08-09 21:25:00,1.6377,1.6379,1.6374,1.63775,5001100026.0
2007-08-09 21:30:00,1.6377,1.63795,1.6375,1.6377,2999000011.0
2007-08-09 21:35:00,1.6378,1.63785,1.6371,1.6372,5527099995.0
2007-08-09 21:40:00,1.6372,1.63725,1.6368,1.63725,4319299998.0
2007-08-09 21:45:00,1.6374,1.6375,1.6372,1.6374,4754999976.0
2007-08-09 21:50:00,1.6374,1.6375,1.6372,1.6372,3217199998.0
2007-08-09 21:55:00,1.63725,1.63735,1.637,1.637,3447799993.0
2007-08-09 22:00:00,1.637,1.6372,1.6366,1.6367,2565900002.0
2007-08-09 22:05:00,1.6366,1.6368,1.63635,1.6366,3529600006.0
2007-08-09 22:10:00,1.6366,1.6368,1.6363,1.6366,2797499993.0
2007-08-09 22:15:00,1.6365,1.6367,1.6364,1.6366,707400000.0
2007-08-09 22:20:00,1.6366,1.63675,1.6363,1.6366,3023299999.0
2007-08-09 22:25:00,1.6366,1.6369,1.63645,1.6366,2136499994.0
2007-08-09 22:30:00,1.6367,1.6367,1.6364,1.6365,754799999.0
2007-08-09 22:35:00,1.6364,1.6368,1.6364,1.6366,3521300012.0
2007-08-09 22:40:00,1.6366,1.6368,1.6364,1.6366,3568500008.0
2007-08-09 22:45:00,1.6366,1.6368,1.6363,1.6365,2421200002.0
2007-08-09 22:50:00,1.6365,1.63655,1.6362,1.6363,1194800000.0
2007-08-09 22:55:00,1.6364,1.63655,1.6363,1.6363,740899990.0
2007-08-09 23:00:00,1.6363,1.6366,1.6361,1.6364,413999999.0
2007-08-09 23:05:00,1.6364,1.6365,1.6363,1.6365,790399999.0
2007-08-09 23:10:00,1.6364,1.6365,1.63594,1.6365,792599992.0
2007-08-09 23:15:00,1.6365,1.6365,1.6362,1.6363,1577599991.0
2007-08-09 23:20:00,1.6363,1.6364,1.6362,1.6363,1991800014.0
2007-08-09 23:25:00,1.6363,1.6364,1.6363,1.6363,208900001.0
2007-08-09 23:30:00,1.6363,1.6364,1.6357,1.63614,1610799995.0
2007-08-09 23:35:00,1.6364,1.6365,1.6362,1.6363,400399999.0
2007-08-09 23:40:00,1.6363,1.6364,1.6363,1.6363,178200001.0
2007-08-09 23:45:00,1.6364,1.6364,1.63577,1.6364,726100001.0
2007-08-09 23:50:00,1.6364,1.6364,1.6362,1.6363,334299996.0
2007-08-09 23:55:00,1.6363,1.6364,1.6362,1.6364,457600000.0
2007-08-10 00:00:00,1.63596,1.6364,1.63557,1.63557,2201100008.0
2007-08-10 00:05:00,1.63591,1.6364,1.63543,1.6363,1923600011.0
2007-08-10 00:10:00,1.63583,1.6364,1.63569,1.6363,655999994.0
2007-08-10 00:15:00,1.6364,1.6366,1.63559,1.6363,1234299998.0
2007-08-10 00:20:00,1.6364,1.6366,1.6363,1.6364,876900000.0
2007-08-10 00:25:00,1.6364,1.6367,1.6364,1.6366,1268500000.0
2007-08-10 00:30:00,1.6365,1.6366,1.6364,1.6365,716499998.0
2007-08-10 00:35:00,1.6365,1.6367,1.63645,1.6365,1294500002.0
2007-08-10 00:40:00,1.6365,1.6365,1.6363,1.6363,169700000.0
2007-08-10 00:45:00,1.6364,1.6365,1.6363,1.6365,1165500001.0
2007-08-10 00:50:00,1.6365,1.6368,1.6365,1.6368,838400002.0
2007-08-10 00:55:00,1.6367,1.6367,1.6365,1.6366,862700001.0
2007-08-10 01:00:00,1.6366,1.6366,1.6364,1.6366,991800001.0
2007-08-10 01:05:00,1.6366,1.6366,1.63602,1.6365,973399999.0
2007-08-10 01:10:00,1.63614,1.6367,1.63582,1.6366,2251599997.0
2007-08-10 01:15:00,1.6366,1.637,1.6366,1.6367,1128599994.0
2007-08-10 01:20:00,1.63665,1.6367,1.6365,1.6367,1574200018.0
2007-08-10 01:25:00,1.6367,1.6367,1.6364,1.6365,2075299979.0
2007-08-10 01:30:00,1.6365,1.6365,1.6364,1.6364,2084499995.0
2007-08-10 01:35:00,1.6364,1.6366,1.6364,1.6364,2032199998.0
2007-08-10 01:40:00,1.6364,1.6364,1.63615,1.63615,524500000.0
2007-08-10 01:45:00,1.6363,1.6363,1.6358,1.636,1964600001.0
2007-08-10 01:50:00,1.6361,1.6362,1.6359,1.6361,4702699987.0
2007-08-10 01:55:00,1.636,1.6361,1.6356,1.6357,2731699997.0
2007-08-10 02:00:00,1.6357,1.6359,1.6355,1.6357,6706500004.0
2007-08-10 02:05:00,1.6357,1.6357,1.6354,1.6355,4600199998.0
2007-08-10 02:10:00,1.6355,1.6356,1.6354,1.6355,4697599983.0
2007-08-10 02:15:00,1.6355,1.6357,1.6354,1.6355,3802599981.0
2007-08-10 02:20:00,1.6355,1.6357,1.6353,1.6355,4447300096.0
2007-08-10 02:25:00,1.6355,1.6359,1.6354,1.6357,6429199946.0
2007-08-10 02:30:00,1.6358,1.636,1.6356,1.6358,4011900007.0
2007-08-10 02:35:00,1.6358,1.6359,1.6355,1.6357,2451000003.0
2007-08-10 02:40:00,1.63575,1.6358,1.6354,1.6355,2210699993.0
2007-08-10 02:45:00,1.6355,1.6356,1.6354,1.6355,4035799972.0
2007-08-10 02:50:00,1.6355,1.6357,1.6353,1.6355,6483800017.0
2007-08-10 02:55:00,1.6355,1.6356,1.6352,1.6353,4495800014.0
2007-08-10 03:00:00,1.6353,1.6355,1.635,1.6352,6646199973.0
2007-08-10 03:05:00,1.6352,1.6365,1.6351,1.6361,5759570667.0
2007-08-10 03:10:00,1.6359,1.6365,1.6355,1.6356,6447870671.0
2007-08-10 03:15:00,1.6356,1.6357,1.6352,1.6354,2118899981.0
2007-08-10 03:20:00,1.6354,1.6356,1.6351,1.6354,3754800006.0
2007-08-10 03:25:00,1.6354,1.6356,1.6349,1.6354,1808800002.0
2007-08-10 03:30:00,1.6355,1.6358,1.6351,1.63565,3701499997.0
2007-08-10 03:35:00,1.63565,1.636,1.6355,1.6358,3745399990.0
2007-08-10 03:40:00,1.6358,1.6359,1.6351,1.6353,3802700013.0
2007-08-10 03:45:00,1.6353,1.6355,1.6347,1.6353,3433899979.0
2007-08-10 03:50:00,1.63525,1.6355,1.63495,1.6351,5948600030.0
2007-08-10 03:55:00,1.635,1.6356,1.6349,1.6354,4865200027.0
2007-08-10 04:00:00,1.6354,1.6355,1.6351,1.6353,5583500005.0
2007-08-10 04:05:00,1.6353,1.6353,1.635,1.6352,2740699997.0
2007-08-10 04:10:00,1.6352,1.6357,1.6352,1.6357,604000000.0
2007-08-10 04:15:00,1.6357,1.6361,1.6356,1.6359,3744299994.0
2007-08-10 04:20:00,1.6359,1.6359,1.6354,1.6358,3561200007.0
2007-08-10 04:25:00,1.6358,1.636,1.6355,1.63585,4281000000.0
2007-08-10 04:30:00,1.6359,1.63595,1.63575,1.6359,1399399996.0
2007-08-10 04:35:00,1.6359,1.63615,1.6356,1.6361,1646800020.0
2007-08-10 04:40:00,1.6361,1.6363,1.6356,1.6362,7395000032.0
2007-08-10 04:45:00,1.6362,1.6367,1.6359,1.63645,4246500005.0
2007-08-10 04:50:00,1.63645,1.63675,1.6363,1.6367,4118300011.0
2007-08-10 04:55:00,1.6367,1.63685,1.6365,1.6367,2491099978.0
2007-08-10 05:00:00,1.6368,1.63705,1.6363,1.6366,5399299994.0
2007-08-10 05:05:00,1.6366,1.63695,1.6365,1.63685,2499000006.0
2007-08-10 05:10:00,1.6368,1.6368,1.6366,1.6367,807199993.0
2007-08-10 05:15:00,1.6367,1.63675,1.63614,1.6366,1103099998.0
2007-08-10 05:20:00,1.63675,1.63685,1.63618,1.6367,1361699988.0
2007-08-10 05:25:00,1.63648,1.6371,1.63635,1.6369,1011300002.0
2007-08-10 05:30:00,1.6369,1.6373,1.6369,1.6372,835899996.0
2007-08-10 05:35:00,1.6372,1.6373,1.6367,1.637,3122699986.0
2007-08-10 05:40:00,1.6369,1.6373,1.6367,1.6368,3297399981.0
2007-08-10 05:45:00,1.6368,1.63705,1.6367,1.63685,2599900013.0
2007-08-10 05:50:00,1.63685,1.6374,1.6367,1.63705,3047900009.0
2007-08-10 05:55:00,1.637,1.63705,1.6367,1.6369,2919600019.0
2007-08-10 06:00:00,1.6369,1.6369,1.6368,1.6369,578199998.0
2007-08-10 06:05:00,1.63695,1.6372,1.6367,1.6369,1528100001.0
2007-08-10 06:10:00,1.637,1.63715,1.6367,1.6369,2411499992.0
2007-08-10 06:15:00,1.6369,1.6372,1.6367,1.63695,2314500015.0
2007-08-10 06:20:00,1.63695,1.6372,1.6368,1.6369,2825500000.0
2007-08-10 06:25:00,1.6368,1.637,1.6365,1.6369,1994699991.0
2007-08-10 06:30:00,1.6368,1.63715,1.6365,1.63715,1752599994.0
2007-08-10 06:35:00,1.63715,1.63715,1.6365,1.63685,2902500022.0
2007-08-10 06:40:00,1.6368,1.63695,1.6365,1.6366,1553399987.0
2007-08-10 06:45:00,1.6366,1.6368,1.6365,1.6365,1327300003.0
2007-08-10 06:50:00,1.6365,1.6368,1.6364,1.6365,1622000002.0
2007-08-10 06:55:00,1.6365,1.6365,1.63575,1.636,1396300006.0
2007-08-10 07:00:00,1.636,1.6361,1.6354,1.636,3890799979.0
2007-08-10 07:05:00,1.6361,1.6365,1.63595,1.6363,2123999991.0
2007-08-10 07:10:00,1.6364,1.6365,1.6362,1.6365,2795700004.0
2007-08-10 07:15:00,1.63645,1.6366,1.6361,1.6365,1705899998.0
2007-08-10 07:20:00,1.6366,1.6367,1.63605,1.6365,1395700009.0
2007-08-10 07:25:00,1.6365,1.6371,1.6361,1.6367,5598999999.0
2007-08-10 07:30:00,1.6367,1.6369,1.63615,1.6366,2895200009.0
2007-08-10 07:35:00,1.6366,1.6366,1.6348,1.6354,4547199999.0
2007-08-10 07:40:00,1.6355,1.6358,1.6347,1.6347,6325399952.0
2007-08-10 07:45:00,1.6348,1.6353,1.6347,1.6351,3563999996.0
2007-08-10 07:50:00,1.6351,1.6354,1.6348,1.6354,4816199977.0
2007-08-10 07:55:00,1.63535,1.6356,1.6351,1.63555,3501899996.0
2007-08-10 08:00:00,1.6355,1.63625,1.6355,1.6359,8199300019.0
2007-08-10 08:05:00,1.63585,1.6361,1.6356,1.6359,5316300002.0
2007-08-10 08:10:00,1.6359,1.6361,1.6356,1.6358,6064100003.0
2007-08-10 08:15:00,1.6358,1.63635,1.6357,1.636,5489800011.0
2007-08-10 08:20:00,1.6359,1.6364,1.6358,1.63625,4044099991.0
2007-08-10 08:25:00,1.63625,1.6373,1.6362,1.6366,8386400001.0
2007-08-10 08:30:00,1.6367,1.6369,1.6357,1.636,8192000046.0
2007-08-10 08:35:00,1.636,1.6366,1.6354,1.6356,8972299967.0
2007-08-10 08:40:00,1.6357,1.6361,1.6355,1.6357,7709699967.0
2007-08-10 08:45:00,1.6357,1.6357,1.6353,1.6357,7589300001.0
2007-08-10 08:50:00,1.6357,1.636,1.6353,1.6354,7005700026.0
2007-08-10 08:55:00,1.6354,1.6356,1.6335,1.63385,9996699993.0
2007-08-10 09:00:00,1.634,1.6341,1.6332,1.6337,9413500040.0
2007-08-10 09:05:00,1.6337,1.6341,1.6332,1.634,7142799981.0
2007-08-10 09:10:00,1.6339,1.6347,1.6337,1.6344,4049900010.0
2007-08-10 09:15:00,1.6343,1.6347,1.634,1.6344,8759800023.0
2007-08-10 09:20:00,1.63445,1.63545,1.63445,1.6346,7794400034.0
2007-08-10 09:25:00,1.6346,1.6348,1.6342,1.6348,5921400013.0
2007-08-10 09:30:00,1.6348,1.6355,1.6345,1.6354,4670499995.0
2007-08-10 09:35:00,1.6351,1.6352,1.6337,1.634,5510499997.0
2007-08-10 09:40:00,1.6339,1.6341,1.6331,1.6338,7783700006.0
2007-08-10 09:45:00,1.6337,1.6338,1.6328,1.6337,6491199994.0
2007-08-10 09:50:00,1.6337,1.6343,1.6336,1.634,8172700008.0
2007-08-10 09:55:00,1.6339,1.6341,1.6333,1.6341,8881700000.0
2007-08-10 10:00:00,1.634,1.6346,1.634,1.6344,8469600014.0
2007-08-10 10:05:00,1.63435,1.6348,1.6343,1.6346,4757700000.0
2007-08-10 10:10:00,1.6346,1.63485,1.6345,1.6345,3718499977.0
2007-08-10 10:15:00,1.6345,1.6348,1.6344,1.6346,6452799999.0
2007-08-10 10:20:00,1.6346,1.6349,1.6344,1.63465,6382899993.0
2007-08-10 10:25:00,1.6347,1.6351,1.6346,1.63505,3705100017.0
2007-08-10 10:30:00,1.63505,1.6358,1.635,1.63575,5798600007.0
2007-08-10 10:35:00,1.6356,1.6362,1.63555,1.6359,7076399997.0
2007-08-10 10:40:00,1.63595,1.6362,1.6358,1.6359,3278299989.0
2007-08-10 10:45:00,1.6359,1.63611,1.63523,1.6356,3599299995.0
2007-08-10 10:50:00,1.6356,1.6357,1.6351,1.63525,2300999996.0
2007-08-10 10:55:00,1.63525,1.6358,1.6352,1.6356,2090600006.0
2007-08-10 11:00:00,1.6356,1.6364,1.6354,1.6364,3608900009.0
2007-08-10 11:05:00,1.6364,1.6364,1.6358,1.6362,5135400006.0
2007-08-10 11:10:00,1.6362,1.63635,1.6358,1.6361,5810600008.0
2007-08-10 11:15:00,1.6361,1.6363,1.636,1.636,6227599996.0
2007-08-10 11:20:00,1.636,1.6361,1.6356,1.6359,5342699988.0
2007-08-10 11:25:00,1.6359,1.6359,1.6357,1.6358,2447199995.0
2007-08-10 11:30:00,1.6358,1.6361,1.6357,1.636,4661100010.0
2007-08-10 11:35:00,1.636,1.6361,1.6359,1.63605,4371999987.0
2007-08-10 11:40:00,1.6359,1.636,1.6357,1.6358,3822500036.0
2007-08-10 11:45:00,1.6359,1.6359,1.63535,1.63555,2596999976.0
2007-08-10 11:50:00,1.63555,1.6356,1.635,1.6352,7155899963.0
2007-08-10 11:55:00,1.6352,1.63535,1.635,1.6352,4645799998.0
2007-08-10 12:00:00,1.6352,1.6353,1.6346,1.6348,5358499980.0
2007-08-10 12:05:00,1.6348,1.63495,1.6347,1.6349,2511300002.0
2007-08-10 12:10:00,1.6349,1.635,1.6346,1.6347,3236300018.0
2007-08-10 12:15:00,1.6348,1.63495,1.6345,1.6347,4613200009.0
2007-08-10 12:20:00,1.6346,1.6347,1.634,1.6341,6702299943.0
2007-08-10 12:25:00,1.634,1.6345,1.6339,1.6343,4778000010.0
2007-08-10 12:30:00,1.6344,1.6347,1.6339,1.6345,5166000020.0
2007-08-10 12:35:00,1.6345,1.6347,1.6341,1.6345,3481100025.0
2007-08-10 12:40:00,1.6345,1.6351,1.6344,1.635,3865699967.0
2007-08-10 12:45:00,1.635,1.6354,1.6348,1.6351,4545400006.0
2007-08-10 12:50:00,1.63515,1.6352,1.6343,1.6343,4915999984.0
2007-08-10 12:55:00,1.6343,1.6343,1.63355,1.634,6391299988.0
2007-08-10 13:00:00,1.634,1.6344,1.6334,1.6334,6953500065.0
2007-08-10 13:05:00,1.6335,1.6337,1.6331,1.6331,8683099968.0
2007-08-10 13:10:00,1.6332,1.6336,1.6325,1.6333,9765199972.0
2007-08-10 13:15:00,1.6333,1.6335,1.6329,1.6331,5960899989.0
2007-08-10 13:20:00,1.6331,1.63365,1.6331,1.6331,7222099989.0
2007-08-10 13:25:00,1.6332,1.6333,1.6324,1.6329,7578699998.0
2007-08-10 13:30:00,1.633,1.6339,1.6328,1.6337,6517899987.0
2007-08-10 13:35:00,1.6337,1.63385,1.6334,1.6334,7234199989.0
2007-08-10 13:40:00,1.6335,1.6338,1.6334,1.6336,6419999978.0
2007-08-10 13:45:00,1.6336,1.6338,1.6332,1.6333,6325999965.0
2007-08-10 13:50:00,1.6332,1.6334,1.6319,1.6321,6932899977.0
2007-08-10 13:55:00,1.6321,1.6325,1.6311,1.6314,8291900011.0
2007-08-10 14:00:00,1.6315,1.6317,1.6309,1.6313,8586099986.0
2007-08-10 14:05:00,1.6312,1.6316,1.6306,1.6311,7710499995.0
2007-08-10 14:10:00,1.631,1.6316,1.631,1.6315,7710499995.0
2007-08-10 14:15:00,1.6316,1.6331,1.6313,1.633,7710499995.0
2007-08-10 14:20:00,1.6331,1.6331,1.6322,1.6331,7710499995.0
2007-08-10 14:25:00,1.633,1.6334,1.6327,1.633,7710499995.0
2007-08-10 14:30:00,1.6329,1.6339,1.6328,1.6335,7710499995.0
2007-08-10 14:35:00,1.6335,1.6338,1.6326,1.6328,8856800010.0
2007-08-10 14:40:00,1.63285,1.634,1.6327,1.6336,3172399997.0
2007-08-10 14:45:00,1.6337,1.6337,1.6327,1.63275,5326299997.0
2007-08-10 14:50:00,1.6328,1.6332,1.6327,1.6331,5044699999.0
2007-08-10 14:55:00,1.6331,1.6338,1.6331,1.6338,9502400014.0
2007-08-10 15:00:00,1.6338,1.6342,1.6336,1.6338,6296200004.0
2007-08-10 15:05:00,1.6338,1.6342,1.6338,1.6339,4313000018.0
2007-08-10 15:10:00,1.6337,1.6339,1.6334,1.6336,5487900017.0
2007-08-10 15:15:00,1.6336,1.6345,1.6336,1.6339,6550900005.0
2007-08-10 15:20:00,1.6339,1.635,1.63375,1.6346,7665110814.0
2007-08-10 15:25:00,1.6346,1.6348,1.634,1.6342,5293199998.0
2007-08-10 15:30:00,1.6342,1.6344,1.6337,1.6342,7726699973.0
2007-08-10 15:35:00,1.6341,1.6341,1.6335,1.6336,6385900021.0
2007-08-10 15:40:00,1.6336,1.6337,1.6326,1.63315,7612699981.0
2007-08-10 15:45:00,1.6333,1.6334,1.6329,1.6333,6763899985.0
2007-08-10 15:50:00,1.6334,1.635,1.6333,1.6346,4845399993.0
2007-08-10 15:55:00,1.6347,1.6351,1.6345,1.6346,7715200002.0
2007-08-10 16:00:00,1.6345,1.6351,1.6345,1.6348,9034300001.0
2007-08-10 16:05:00,1.6346,1.6349,1.6343,1.6349,7366499979.0
2007-08-10 16:10:00,1.6349,1.6356,1.6346,1.6354,8811600010.0
2007-08-10 16:15:00,1.6355,1.636,1.6352,1.6357,8749099968.0
2007-08-10 16:20:00,1.63555,1.6358,1.6351,1.6355,7711799978.0
2007-08-10 16:25:00,1.6355,1.6359,1.6351,1.63585,9497399982.0
2007-08-10 16:30:00,1.63585,1.6361,1.6354,1.63545,4753700002.0
2007-08-10 16:35:00,1.6355,1.63585,1.6349,1.63505,5629399991.0
2007-08-10 16:40:00,1.63505,1.63545,1.63485,1.63535,3558400032.0
2007-08-10 16:45:00,1.6354,1.63575,1.6351,1.63525,3012300001.0
2007-08-10 16:50:00,1.6353,1.6357,1.6352,1.6357,4332499985.0
2007-08-10 16:55:00,1.6357,1.6358,1.6351,1.6356,7230599997.0
2007-08-10 17:00:00,1.6355,1.6378,1.6354,1.6373,8004000020.0
2007-08-10 17:05:00,1.6374,1.6387,1.6371,1.6371,5537900012.0
2007-08-10 17:10:00,1.6371,1.6373,1.6367,1.63725,4512199996.0
2007-08-10 17:15:00,1.63725,1.638,1.6371,1.63725,4539099988.0
2007-08-10 17:20:00,1.63725,1.63755,1.6368,1.63685,5283299973.0
2007-08-10 17:25:00,1.63685,1.6376,1.6368,1.63735,4238299980.0
2007-08-10 17:30:00,1.6373,1.6374,1.6365,1.63675,4109399994.0
2007-08-10 17:35:00,1.63675,1.6368,1.63645,1.63655,1764700004.0
2007-08-10 17:40:00,1.63655,1.63675,1.63645,1.6367,1622400000.0
2007-08-10 17:45:00,1.6367,1.637,1.6365,1.6369,3335800009.0
2007-08-10 17:50:00,1.637,1.6373,1.6368,1.6372,1630499995.0
2007-08-10 17:55:00,1.6372,1.6382,1.637,1.6379,4134199992.0
2007-08-10 18:00:00,1.6381,1.6387,1.6379,1.6384,4796299990.0
2007-08-10 18:05:00,1.6384,1.6401,1.6383,1.6393,7822099966.0
2007-08-10 18:10:00,1.6394,1.6407,1.6391,1.6406,6603600009.0
2007-08-10 18:15:00,1.6406,1.6412,1.64035,1.6409,7319200001.0
2007-08-10 18:20:00,1.641,1.6423,1.641,1.64225,9192700001.0
2007-08-10 18:25:00,1.6423,1.6452,1.6423,1.6432,7270099988.0
2007-08-10 18:30:00,1.6431,1.6434,1.6422,1.6423,9860500020.0
2007-08-10 18:35:00,1.6424,1.6426,1.6419,1.6422,8420600009.0
2007-08-10 18:40:00,1.6422,1.6424,1.6414,1.6418,6461699977.0
2007-08-10 18:45:00,1.6418,1.6418,1.6409,1.641,3589600009.0
2007-08-10 18:50:00,1.641,1.6418,1.6408,1.6411,8174900017.0
2007-08-10 18:55:00,1.6411,1.6412,1.6402,1.6408,6477999998.0
2007-08-10 19:00:00,1.6409,1.641,1.6407,1.641,3079199998.0
2007-08-10 19:05:00,1.641,1.6413,1.6408,1.6412,5652999960.0
2007-08-10 19:10:00,1.641,1.6416,1.641,1.6412,4649600016.0
2007-08-10 19:15:00,1.6412,1.6416,1.6412,1.64145,4736299966.0
2007-08-10 19:20:00,1.64145,1.6419,1.6414,1.6418,4206799993.0
2007-08-10 19:25:00,1.6418,1.6419,1.6409,1.6411,4418300010.0
2007-08-10 19:30:00,1.6411,1.6411,1.64055,1.64095,3988799982.0
2007-08-10 19:35:00,1.641,1.6416,1.6409,1.6411,4401399992.0
2007-08-10 19:40:00,1.6412,1.6413,1.6408,1.6408,5093999980.0
2007-08-10 19:45:00,1.6409,1.641,1.6398,1.64,5516000027.0
2007-08-10 19:50:00,1.6399,1.64035,1.6399,1.64025,4695700013.0
2007-08-10 19:55:00,1.6403,1.6406,1.6401,1.6405,6425700032.0
2007-08-10 20:00:00,1.64045,1.64095,1.64035,1.64065,2791600007.0
2007-08-10 20:05:00,1.64065,1.6415,1.6404,1.6415,4991100008.0
2007-08-10 20:10:00,1.6415,1.6417,1.6411,1.6413,2993700002.0
2007-08-10 20:15:00,1.6413,1.6417,1.6412,1.64165,2609099989.0
2007-08-10 20:20:00,1.6415,1.6415,1.64,1.6402,4129999993.0
2007-08-10 20:25:00,1.6402,1.6404,1.64,1.64025,2511999992.0
2007-08-10 20:30:00,1.64025,1.64035,1.64,1.64025,2431999998.0
2007-08-10 20:35:00,1.64025,1.6403,1.6395,1.6396,2836599988.0
2007-08-10 20:40:00,1.6397,1.64005,1.6395,1.6399,2053100001.0
2007-08-10 20:45:00,1.6399,1.64015,1.6395,1.63975,3523399990.0
2007-08-10 20:50:00,1.63975,1.6399,1.6394,1.6394,3292599987.0
2007-08-10 20:55:00,1.6394,1.63975,1.6391,1.6395,5516499974.0
2007-08-10 21:00:00,1.6395,1.6395,1.6388,1.6391,5548800018.0
2007-08-10 21:05:00,1.6391,1.63955,1.63905,1.63935,4488799981.0
2007-08-10 21:10:00,1.63935,1.6396,1.6393,1.6393,2646300001.0
2007-08-10 21:15:00,1.6393,1.6397,1.6393,1.6396,4464700006.0
2007-08-10 21:20:00,1.6395,1.63975,1.63922,1.63965,1946700007.0
2007-08-10 21:25:00,1.6398,1.6406,1.6396,1.64035,5152199967.0
2007-08-10 21:30:00,1.6405,1.6412,1.6402,1.641,5264699987.0
2007-08-10 21:35:00,1.641,1.64165,1.641,1.6411,2690099993.0
2007-08-10 21:40:00,1.6412,1.6417,1.6411,1.6413,3681100030.0
2007-08-10 21:45:00,1.6413,1.6417,1.6412,1.6416,4331399979.0
2007-08-10 21:50:00,1.6416,1.6416,1.64115,1.6412,1286999992.0
2007-08-10 21:55:00,1.6412,1.6416,1.6411,1.64145,2694499974.0
2007-08-10 22:00:00,1.6415,1.64175,1.6413,1.64155,2185399992.0
2007-08-10 22:05:00,1.6415,1.64175,1.6413,1.6414,1062899998.0
2007-08-10 22:10:00,1.64145,1.64175,1.6411,1.6413,1442399997.0
2007-08-10 22:15:00,1.6413,1.6413,1.6411,1.6412,446599990.0
2007-08-10 22:20:00,1.6412,1.64135,1.6408,1.6412,2039399988.0
2007-08-10 22:25:00,1.6412,1.64145,1.6409,1.64135,1298199998.0
2007-08-10 22:30:00,1.6414,1.64175,1.6414,1.64175,578800002.0
2007-08-10 22:35:00,1.6418,1.6419,1.6416,1.64185,774599999.0
2007-08-10 22:40:00,1.64185,1.64185,1.6416,1.6417,180400000.0
2007-08-10 22:45:00,1.6417,1.6418,1.6413,1.64155,1753700011.0
2007-08-10 22:50:00,1.64155,1.64195,1.6415,1.6416,1516099998.0
2007-08-10 22:55:00,1.6417,1.64195,1.6405,1.64195,1120900008.0
2007-08-12 23:00:00,1.6409,1.64117,1.6405,1.6406,681700007.0
2007-08-12 23:05:00,1.64065,1.64087,1.6402,1.64045,1633300010.0
2007-08-12 23:10:00,1.64025,1.64103,1.64006,1.64065,1234000013.0
2007-08-12 23:15:00,1.64007,1.64072,1.64006,1.6407,1506400005.0
2007-08-12 23:20:00,1.6407,1.6409,1.64025,1.6407,1970200010.0
2007-08-12 23:25:00,1.6407,1.6407,1.6402,1.6402,1874700004.0
2007-08-12 23:30:00,1.6405,1.6407,1.6404,1.6405,824900004.0
2007-08-12 23:35:00,1.6406,1.6406,1.63996,1.63996,2052299992.0
2007-08-12 23:40:00,1.64025,1.64062,1.64019,1.6404,2070899991.0
2007-08-12 23:45:00,1.64007,1.6407,1.6399,1.64,852999998.0
2007-08-12 23:50:00,1.64,1.6403,1.63984,1.6403,419199993.0
2007-08-12 23:55:00,1.64,1.6405,1.63963,1.6403,1604599999.0
2007-08-13 00:00:00,1.6403,1.6406,1.6402,1.6403,789199996.0
2007-08-13 00:05:00,1.6404,1.6405,1.6403,1.6404,555899997.0
2007-08-13 00:10:00,1.6404,1.6407,1.6403,1.6405,764299983.0
2007-08-13 00:15:00,1.6407,1.6409,1.6405,1.6407,1863599995.0
2007-08-13 00:20:00,1.6407,1.6408,1.64045,1.6408,766800001.0
2007-08-13 00:25:00,1.6408,1.6412,1.6408,1.6409,1584500012.0
2007-08-13 00:30:00,1.6411,1.6416,1.6409,1.641,672200000.0
2007-08-13 00:35:00,1.641,1.6415,1.6409,1.6415,765799997.0
2007-08-13 00:40:00,1.6416,1.6416,1.6409,1.641,1207100001.0
2007-08-13 00:45:00,1.641,1.641,1.6408,1.6409,934099987.0
2007-08-13 00:50:00,1.6409,1.64105,1.64061,1.64105,1408400004.0
2007-08-13 00:55:00,1.641,1.641,1.64041,1.6409,584299992.0
2007-08-13 01:00:00,1.6409,1.6409,1.6409,1.6409,76800000.0
2007-08-13 01:05:00,1.6409,1.6409,1.6405,1.6408,1922500012.0
2007-08-13 01:10:00,1.6408,1.6409,1.6404,1.6405,1323999993.0
2007-08-13 01:15:00,1.6405,1.6405,1.6403,1.6404,1644999999.0
2007-08-13 01:20:00,1.6404,1.64052,1.63989,1.6404,805900003.0
2007-08-13 01:25:00,1.6404,1.6404,1.63972,1.6402,1124200006.0
2007-08-13 01:30:00,1.6402,1.6404,1.63972,1.64005,2488899987.0
2007-08-13 01:35:00,1.6403,1.64045,1.6397,1.64015,2296799983.0
2007-08-13 01:40:00,1.6404,1.64065,1.6404,1.64065,741699985.0
2007-08-13 01:45:00,1.6407,1.6409,1.64031,1.6406,1663399988.0
2007-08-13 01:50:00,1.64085,1.6411,1.6408,1.64105,469199999.0
2007-08-13 01:55:00,1.64105,1.6411,1.64035,1.6411,2473599967.0
2007-08-13 02:00:00,1.6411,1.6412,1.641,1.6412,2596099991.0
2007-08-13 02:05:00,1.6412,1.6412,1.6409,1.64105,1544599995.0
2007-08-13 02:10:00,1.64073,1.6411,1.64065,1.641,3043599996.0
2007-08-13 02:15:00,1.641,1.64115,1.64064,1.64067,1343300007.0
2007-08-13 02:20:00,1.641,1.6413,1.641,1.6411,1549500001.0
2007-08-13 02:25:00,1.6411,1.6412,1.641,1.6412,913199993.0
2007-08-13 02:30:00,1.6412,1.6415,1.64099,1.64132,3318099983.0
2007-08-13 02:35:00,1.64145,1.6416,1.6413,1.6414,1584399998.0
2007-08-13 02:40:00,1.6415,1.642,1.64097,1.6417,1490600006.0
2007-08-13 02:45:00,1.6417,1.6427,1.6417,1.6425,2626199993.0
2007-08-13 02:50:00,1.6424,1.6425,1.6421,1.6423,3060000008.0
2007-08-13 02:55:00,1.6423,1.6424,1.64195,1.64195,1052299993.0
2007-08-13 03:00:00,1.642,1.64235,1.64185,1.64195,1697399990.0
2007-08-13 03:05:00,1.642,1.64255,1.64195,1.64195,1344000005.0
2007-08-13 03:10:00,1.64195,1.6425,1.6419,1.6424,1720600010.0
2007-08-13 03:15:00,1.6424,1.64255,1.64225,1.6424,1576000019.0
2007-08-13 03:20:00,1.6424,1.6424,1.6422,1.6422,1904899982.0
2007-08-13 03:25:00,1.6422,1.6426,1.6422,1.6424,3116399983.0
2007-08-13 03:30:00,1.6424,1.6427,1.64225,1.6427,2723200000.0
2007-08-13 03:35:00,1.6426,1.6432,1.6426,1.6431,1343799993.0
2007-08-13 03:40:00,1.6433,1.6437,1.6427,1.64335,2803199992.0
2007-08-13 03:45:00,1.6434,1.6434,1.6426,1.6428,4059600003.0
2007-08-13 03:50:00,1.643,1.6431,1.64255,1.6428,2975600032.0
2007-08-13 03:55:00,1.6428,1.6429,1.6425,1.6425,2523499976.0
2007-08-13 04:00:00,1.64255,1.6426,1.64215,1.6425,2297899997.0
2007-08-13 04:05:00,1.6425,1.6427,1.6422,1.6425,3220399988.0
2007-08-13 04:10:00,1.6425,1.6426,1.6422,1.6425,1108900000.0
2007-08-13 04:15:00,1.6425,1.6426,1.64245,1.6426,664700000.0
2007-08-13 04:20:00,1.6425,1.6425,1.6421,1.6422,1689700001.0
2007-08-13 04:25:00,1.6422,1.6424,1.6422,1.6424,933700000.0
2007-08-13 04:30:00,1.6424,1.6429,1.6424,1.6429,2866800008.0
2007-08-13 04:35:00,1.6429,1.6429,1.6425,1.6427,1686099994.0
2007-08-13 04:40:00,1.6426,1.6428,1.6424,1.6425,2179199995.0
2007-08-13 04:45:00,1.64255,1.6427,1.64224,1.6426,1500799987.0
2007-08-13 04:50:00,1.6427,1.6429,1.64255,1.6426,2021299983.0
2007-08-13 04:55:00,1.6426,1.6429,1.6426,1.6428,1068500007.0
2007-08-13 05:00:00,1.6428,1.6428,1.6426,1.6426,763900018.0
2007-08-13 05:05:00,1.6427,1.6427,1.6425,1.6426,1177799991.0
2007-08-13 05:10:00,1.6426,1.6426,1.6425,1.6425,174300002.0
2007-08-13 05:15:00,1.64243,1.6426,1.64192,1.6425,1013299999.0
2007-08-13 05:20:00,1.6425,1.6425,1.64199,1.6425,997200004.0
2007-08-13 05:25:00,1.64194,1.6425,1.64184,1.6425,1355900000.0
2007-08-13 05:30:00,1.6425,1.6425,1.6424,1.6425,1841599991.0
2007-08-13 05:35:00,1.64245,1.6425,1.64188,1.6425,1269199996.0
2007-08-13 05:40:00,1.6425,1.6426,1.64245,1.64245,1102599996.0
2007-08-13 05:45:00,1.6425,1.6425,1.6424,1.6424,1094700000.0
2007-08-13 05:50:00,1.6424,1.6428,1.6423,1.6423,1159999989.0
2007-08-13 05:55:00,1.6424,1.6426,1.6421,1.6425,2299600003.0
2007-08-13 06:00:00,1.6425,1.6426,1.6424,1.64245,784100000.0
2007-08-13 06:05:00,1.64223,1.6425,1.64176,1.6424,4191000034.0
2007-08-13 06:10:00,1.6423,1.6424,1.6423,1.6423,2012599988.0
2007-08-13 06:15:00,1.6423,1.6424,1.64206,1.6424,1504199980.0
2007-08-13 06:20:00,1.6424,1.6427,1.64216,1.64216,2366500009.0
2007-08-13 06:25:00,1.6425,1.64265,1.642,1.64265,2657899984.0
2007-08-13 06:30:00,1.64238,1.6427,1.64219,1.6426,1779099996.0
2007-08-13 06:35:00,1.6426,1.6426,1.6423,1.6424,1476199990.0
2007-08-13 06:40:00,1.6425,1.6426,1.64225,1.6423,1717200010.0
2007-08-13 06:45:00,1.6423,1.6427,1.6423,1.6425,2286999975.0
2007-08-13 06:50:00,1.6426,1.6426,1.6425,1.6426,460199999.0
2007-08-13 06:55:00,1.6426,1.6428,1.6425,1.6427,2290699998.0
2007-08-13 07:00:00,1.6427,1.6429,1.6422,1.6427,5436900022.0
2007-08-13 07:05:00,1.6426,1.6428,1.6425,1.6426,1296699986.0
2007-08-13 07:10:00,1.6426,1.6428,1.64193,1.6422,3244499976.0
2007-08-13 07:15:00,1.6422,1.6423,1.6421,1.6422,499299995.0
2007-08-13 07:20:00,1.6422,1.64235,1.6422,1.6423,606100005.0
2007-08-13 07:25:00,1.6423,1.64245,1.6423,1.6423,422300002.0
2007-08-13 07:30:00,1.6423,1.64235,1.6419,1.642,401000007.0
2007-08-13 07:35:00,1.642,1.642,1.6416,1.64165,2371800013.0
2007-08-13 07:40:00,1.64165,1.64195,1.6415,1.64165,1016900003.0
2007-08-13 07:45:00,1.64165,1.6417,1.64125,1.6415,3569499993.0
2007-08-13 07:50:00,1.6415,1.6417,1.6413,1.6416,3756999996.0
2007-08-13 07:55:00,1.6416,1.6418,1.6416,1.6418,2188099997.0
2007-08-13 08:00:00,1.6417,1.6424,1.641,1.6415,2912499961.0
2007-08-13 08:05:00,1.6415,1.6418,1.64145,1.6418,1333200002.0
2007-08-13 08:10:00,1.6418,1.6419,1.6416,1.6417,2238699993.0
2007-08-13 08:15:00,1.6417,1.6421,1.6416,1.6421,2517700010.0
2007-08-13 08:20:00,1.6421,1.6428,1.6416,1.6423,6164800022.0
2007-08-13 08:25:00,1.64225,1.64225,1.642,1.6421,3944600019.0
2007-08-13 08:30:00,1.6421,1.6432,1.6419,1.643,5520299988.0
2007-08-13 08:35:00,1.643,1.6432,1.6426,1.64295,6673599993.0
2007-08-13 08:40:00,1.643,1.6436,1.6429,1.64325,7422799987.0
2007-08-13 08:45:00,1.64325,1.644,1.64295,1.643,7733000043.0
2007-08-13 08:50:00,1.6429,1.643,1.6416,1.6417,4458799949.0
2007-08-13 08:55:00,1.6418,1.6418,1.6416,1.6418,4425099984.0
2007-08-13 09:00:00,1.6417,1.6418,1.6411,1.6415,1405499985.0
2007-08-13 09:05:00,1.6415,1.642,1.6411,1.6414,7864999977.0
2007-08-13 09:10:00,1.64155,1.64155,1.6403,1.6405,8361949990.0
2007-08-13 09:15:00,1.6405,1.6408,1.6402,1.6403,3433299995.0
2007-08-13 09:20:00,1.6403,1.6404,1.6395,1.6399,6698099989.0
2007-08-13 09:25:00,1.6398,1.6399,1.6387,1.6387,7026200003.0
2007-08-13 09:30:00,1.639,1.6391,1.63865,1.6387,7925000002.0
2007-08-13 09:35:00,1.6388,1.6392,1.6385,1.63905,6847899947.0
2007-08-13 09:40:00,1.6391,1.6392,1.6385,1.6392,7857380597.0
2007-08-13 09:45:00,1.6392,1.6395,1.6391,1.6392,3955999996.0
2007-08-13 09:50:00,1.6392,1.63935,1.639,1.6393,3297300006.0
2007-08-13 09:55:00,1.6393,1.6394,1.6389,1.6393,3256800013.0
2007-08-13 10:00:00,1.6393,1.6394,1.639,1.63915,5325900017.0
2007-08-13 10:05:00,1.6392,1.63925,1.6386,1.6388,4090500006.0
2007-08-13 10:10:00,1.6388,1.6391,1.63865,1.6388,3472799992.0
2007-08-13 10:15:00,1.6388,1.6389,1.6383,1.63835,5082900021.0
2007-08-13 10:20:00,1.63835,1.63845,1.6375,1.6378,6294699984.0
2007-08-13 10:25:00,1.6378,1.6378,1.6367,1.6372,7047600031.0
2007-08-13 10:30:00,1.6372,1.6375,1.6371,1.6375,6774100037.0
2007-08-13 10:35:00,1.6375,1.6376,1.6373,1.6375,5429500030.0
2007-08-13 10:40:00,1.6375,1.6376,1.6373,1.6374,5087599990.0
2007-08-13 10:45:00,1.6373,1.6376,1.6373,1.6375,5237000003.0
2007-08-13 10:50:00,1.6374,1.6375,1.6368,1.6369,6822500016.0
2007-08-13 10:55:00,1.637,1.637,1.6361,1.63635,5078699998.0
2007-08-13 11:00:00,1.6363,1.6365,1.6359,1.6361,6394599999.0
2007-08-13 11:05:00,1.6361,1.6366,1.6359,1.6366,3275400011.0
2007-08-13 11:10:00,1.6365,1.6367,1.6364,1.6365,6470100022.0
2007-08-13 11:15:00,1.6365,1.6369,1.6359,1.63665,6614199980.0
2007-08-13 11:20:00,1.6366,1.63715,1.6364,1.6367,7059200028.0
2007-08-13 11:25:00,1.63675,1.6371,1.6367,1.6368,3401099994.0
2007-08-13 11:30:00,1.6368,1.6369,1.6364,1.6365,4848900028.0
2007-08-13 11:35:00,1.6366,1.6367,1.6364,1.6364,964600004.0
2007-08-13 11:40:00,1.6364,1.6367,1.6358,1.6366,6666300013.0
2007-08-13 11:45:00,1.6366,1.6366,1.6355,1.636,5341499995.0
2007-08-13 11:50:00,1.636,1.6361,1.6354,1.6355,6828199982.0
2007-08-13 11:55:00,1.6354,1.6368,1.6354,1.6368,4321000030.0
2007-08-13 12:00:00,1.63675,1.63705,1.6365,1.6366,6060800012.0
2007-08-13 12:05:00,1.6365,1.6367,1.6363,1.6365,5025899983.0
2007-08-13 12:10:00,1.63645,1.6367,1.6358,1.63635,5641800008.0
2007-08-13 12:15:00,1.6364,1.6367,1.6361,1.6365,4457800032.0
2007-08-13 12:20:00,1.6365,1.6373,1.63635,1.6373,4005499997.0
2007-08-13 12:25:00,1.6373,1.6374,1.6366,1.6372,3397700007.0
2007-08-13 12:30:00,1.6371,1.6373,1.63695,1.637,2352300001.0
2007-08-13 12:35:00,1.637,1.637,1.6365,1.6369,3321199985.0
2007-08-13 12:40:00,1.6369,1.638,1.6369,1.638,4156000001.0
2007-08-13 12:45:00,1.638,1.6381,1.6375,1.6376,4666200001.0
2007-08-13 12:50:00,1.6376,1.6376,1.63725,1.6373,4665999997.0
2007-08-13 12:55:00,1.6374,1.63745,1.6372,1.63725,1423399991.0
2007-08-13 13:00:00,1.63725,1.63825,1.63725,1.63815,4100900007.0
2007-08-13 13:05:00,1.6382,1.6382,1.6373,1.6379,3281799993.0
2007-08-13 13:10:00,1.6379,1.6383,1.6378,1.638,4094199990.0
2007-08-13 13:15:00,1.6381,1.6383,1.6377,1.6379,6047200005.0
2007-08-13 13:20:00,1.6378,1.63825,1.6376,1.6382,4872499993.0
2007-08-13 13:25:00,1.6382,1.63865,1.63795,1.63805,5668700018.0
2007-08-13 13:30:00,1.63805,1.6381,1.6378,1.6378,4742900002.0
2007-08-13 13:35:00,1.6378,1.6384,1.6378,1.6382,3102300019.0
2007-08-13 13:40:00,1.6382,1.6386,1.638,1.6385,4724899998.0
2007-08-13 13:45:00,1.6385,1.63865,1.638,1.638,5444300000.0
2007-08-13 13:50:00,1.638,1.6384,1.6379,1.6383,7094300020.0
2007-08-13 13:55:00,1.6383,1.6383,1.638,1.6381,2468099993.0
2007-08-13 14:00:00,1.638,1.6382,1.6379,1.6381,5424799994.0
2007-08-13 14:05:00,1.6381,1.6396,1.638,1.6396,5361599982.0
2007-08-13 14:10:00,1.6396,1.6397,1.6392,1.6394,5279299965.0
2007-08-13 14:15:00,1.63935,1.6407,1.63935,1.6404,5579900002.0
2007-08-13 14:20:00,1.6403,1.6406,1.6402,1.6405,4169399999.0
2007-08-13 14:25:00,1.6405,1.6405,1.6398,1.64,3979200007.0
2007-08-13 14:30:00,1.6399,1.6412,1.6399,1.6408,8473100024.0
2007-08-13 14:35:00,1.6408,1.641,1.6401,1.6401,8884600042.0
2007-08-13 14:40:00,1.6402,1.6405,1.64,1.6405,6186399988.0
2007-08-13 14:45:00,1.6405,1.641,1.6404,1.6409,5437299997.0
2007-08-13 14:50:00,1.64095,1.64095,1.6406,1.6408,2638299993.0
2007-08-13 14:55:00,1.6408,1.641,1.6407,1.6408,6542499991.0
2007-08-13 15:00:00,1.6408,1.6414,1.6407,1.6412,7163900022.0
2007-08-13 15:05:00,1.6413,1.6415,1.641,1.6412,6232850001.0
2007-08-13 15:10:00,1.6413,1.6415,1.6411,1.6413,4108899991.0
2007-08-13 15:15:00,1.6414,1.6415,1.64105,1.6412,5123600010.0
2007-08-13 15:20:00,1.6412,1.6412,1.6408,1.6409,4539400009.0
2007-08-13 15:25:00,1.641,1.6411,1.6406,1.6407,7120100003.0
2007-08-13 15:30:00,1.6407,1.6411,1.6403,1.6404,7307700023.0
2007-08-13 15:35:00,1.6404,1.6405,1.6398,1.6399,7794700011.0
2007-08-13 15:40:00,1.6399,1.6401,1.63975,1.64,7107100054.0
2007-08-13 15:45:00,1.64,1.6403,1.6398,1.6398,4045000012.0
2007-08-13 15:50:00,1.6398,1.64,1.63915,1.63915,7599300008.0
2007-08-13 15:55:00,1.6391,1.6393,1.6389,1.6392,9779100001.0
2007-08-13 16:00:00,1.6391,1.63955,1.6391,1.6395,8240199966.0
2007-08-13 16:05:00,1.6394,1.6407,1.6394,1.6405,7524700012.0
2007-08-13 16:10:00,1.6405,1.6415,1.6405,1.6415,6091300021.0
2007-08-13 16:15:00,1.6414,1.6421,1.6413,1.6419,5540400010.0
2007-08-13 16:20:00,1.642,1.6431,1.6419,1.6425,6201000010.0
2007-08-13 16:25:00,1.6423,1.6424,1.6419,1.6422,5132599999.0
2007-08-13 16:30:00,1.6422,1.6426,1.6421,1.6423,6543200019.0
2007-08-13 16:35:00,1.6422,1.6423,1.6419,1.6423,3071300008.0
2007-08-13 16:40:00,1.6424,1.6425,1.642,1.6421,5799499983.0
2007-08-13 16:45:00,1.642,1.6424,1.6419,1.6424,6152700018.0
2007-08-13 16:50:00,1.6424,1.6425,1.6415,1.6415,6323799988.0
2007-08-13 16:55:00,1.6416,1.642,1.6411,1.6419,6577500050.0
2007-08-13 17:00:00,1.642,1.64215,1.6419,1.6419,3594300014.0
2007-08-13 17:05:00,1.6418,1.6419,1.6407,1.6407,9189600000.0
2007-08-13 17:10:00,1.6408,1.6419,1.6407,1.6416,6620599987.0
2007-08-13 17:15:00,1.6417,1.6418,1.6415,1.6417,6601099986.0
2007-08-13 17:20:00,1.6418,1.6422,1.6417,1.6421,6404200001.0
2007-08-13 17:25:00,1.6422,1.6427,1.6421,1.6426,8414500021.0
2007-08-13 17:30:00,1.6425,1.6434,1.6424,1.6432,7100299992.0
2007-08-13 17:35:00,1.6431,1.6433,1.6428,1.6431,5373399983.0
2007-08-13 17:40:00,1.6431,1.64315,1.6426,1.6429,4616199990.0
2007-08-13 17:45:00,1.6429,1.6431,1.6424,1.6425,5584699993.0
2007-08-13 17:50:00,1.6425,1.6427,1.6424,1.6426,4183599992.0
2007-08-13 17:55:00,1.6425,1.6428,1.64245,1.6427,5790399980.0
2007-08-13 18:00:00,1.6428,1.6429,1.6425,1.6426,4427300019.0
2007-08-13 18:05:00,1.6426,1.6431,1.6426,1.6429,3493300011.0
2007-08-13 18:10:00,1.6429,1.6431,1.6427,1.6427,7504599978.0
2007-08-13 18:15:00,1.6428,1.6428,1.6425,1.6425,3532300015.0
2007-08-13 18:20:00,1.6425,1.6425,1.6421,1.6423,6433600055.0
2007-08-13 18:25:00,1.6422,1.6422,1.64185,1.6419,7130500007.0
2007-08-13 18:30:00,1.6419,1.6423,1.6417,1.6419,6318600003.0
2007-08-13 18:35:00,1.6419,1.6423,1.6417,1.6421,4640700013.0
2007-08-13 18:40:00,1.6422,1.6422,1.6417,1.6418,4778799973.0
2007-08-13 18:45:00,1.6419,1.6419,1.6415,1.6416,5619399973.0
2007-08-13 18:50:00,1.6417,1.6419,1.6416,1.6417,5969199967.0
2007-08-13 18:55:00,1.6417,1.6422,1.6416,1.6422,6498700012.0
2007-08-13 19:00:00,1.6422,1.6424,1.642,1.6423,4285199977.0
2007-08-13 19:05:00,1.6422,1.6423,1.642,1.6421,4176900000.0
2007-08-13 19:10:00,1.6421,1.6421,1.6417,1.6417,3914799999.0
2007-08-13 19:15:00,1.6417,1.6421,1.6417,1.6421,4977899957.0
2007-08-13 19:20:00,1.642,1.6421,1.6416,1.6418,3996000025.0
2007-08-13 19:25:00,1.6418,1.6423,1.6418,1.6421,4139849976.0
2007-08-13 19:30:00,1.6421,1.6421,1.6417,1.6419,4871699995.0
2007-08-13 19:35:00,1.6418,1.642,1.6418,1.64185,5577699972.0
2007-08-13 19:40:00,1.6419,1.6423,1.6416,1.6422,5753400014.0
2007-08-13 19:45:00,1.6422,1.6422,1.6418,1.6418,4370700020.0
2007-08-13 19:50:00,1.6418,1.6422,1.6416,1.6421,4411899995.0
2007-08-13 19:55:00,1.6422,1.6422,1.642,1.6421,4495500022.0
2007-08-13 20:00:00,1.6422,1.6426,1.6421,1.6425,6302900025.0
2007-08-13 20:05:00,1.6425,1.6425,1.6422,1.6423,2265900022.0
2007-08-13 20:10:00,1.6423,1.6424,1.642,1.6422,2960600014.0
2007-08-13 20:15:00,1.6422,1.6424,1.6421,1.6423,8346199969.0
2007-08-13 20:20:00,1.6423,1.6425,1.6422,1.6423,5770700031.0
2007-08-13 20:25:00,1.6423,1.6425,1.6423,1.6423,2139300009.0
2007-08-13 20:30:00,1.6423,1.6424,1.6421,1.6422,5797999928.0
2007-08-13 20:35:00,1.6422,1.64225,1.642,1.64225,2436499985.0
2007-08-13 20:40:00,1.64225,1.6425,1.6421,1.6422,4358100018.0
2007-08-13 20:45:00,1.6422,1.6425,1.6419,1.6421,3662200015.0
2007-08-13 20:50:00,1.6421,1.64235,1.642,1.6421,3737400006.0
2007-08-13 20:55:00,1.6421,1.6421,1.64149,1.6418,2154000007.0
2007-08-13 21:00:00,1.6417,1.6418,1.6415,1.6416,4373600025.0
2007-08-13 21:05:00,1.6415,1.6416,1.6413,1.6415,4527200008.0
2007-08-13 21:10:00,1.6415,1.6415,1.6414,1.6415,3274699995.0
2007-08-13 21:15:00,1.6414,1.6414,1.64115,1.6413,4432699999.0
2007-08-13 21:20:00,1.6413,1.6413,1.64085,1.64085,4545299944.0
2007-08-13 21:25:00,1.6409,1.6414,1.6408,1.6414,6736199974.0
2007-08-13 21:30:00,1.6414,1.6415,1.6412,1.6413,2799999975.0
2007-08-13 21:35:00,1.6413,1.6414,1.6412,1.6414,2213100002.0
2007-08-13 21:40:00,1.6413,1.64155,1.6412,1.64155,4144000040.0
2007-08-13 21:45:00,1.64155,1.6418,1.6413,1.6416,4771800033.0
2007-08-13 21:50:00,1.6415,1.6417,1.6407,1.641,5596000014.0
2007-08-13 21:55:00,1.641,1.6413,1.6407,1.6412,5416400000.0
2007-08-13 22:00:00,1.64115,1.6415,1.6408,1.6412,2553699997.0
2007-08-13 22:05:00,1.6413,1.6415,1.6411,1.6415,2321500002.0
2007-08-13 22:10:00,1.6415,1.6415,1.6409,1.6409,3121499995.0
2007-08-13 22:15:00,1.641,1.6413,1.6409,1.6411,3569099983.0
2007-08-13 22:20:00,1.6411,1.6413,1.6409,1.6413,2398699990.0
2007-08-13 22:25:00,1.6412,1.6414,1.641,1.6411,1645099997.0
2007-08-13 22:30:00,1.6411,1.6413,1.6407,1.6407,2211199984.0
2007-08-13 22:35:00,1.6408,1.641,1.6407,1.6409,1976700016.0
2007-08-13 22:40:00,1.6409,1.641,1.6407,1.6408,1609500017.0
2007-08-13 22:45:00,1.6409,1.641,1.6406,1.6407,2251200002.0
2007-08-13 22:50:00,1.6407,1.6408,1.6404,1.6404,5769199997.0
2007-08-13 22:55:00,1.6405,1.64085,1.6404,1.64075,2529300015.0
2007-08-13 23:00:00,1.64075,1.64075,1.6401,1.6401,839499997.0
2007-08-13 23:05:00,1.6401,1.6405,1.6399,1.6401,3694399998.0
2007-08-13 23:10:00,1.6401,1.6405,1.6399,1.6403,4422499997.0
2007-08-13 23:15:00,1.6403,1.6405,1.64025,1.64025,1435999999.0
2007-08-13 23:20:00,1.64025,1.6407,1.6402,1.64035,2249799992.0
2007-08-13 23:25:00,1.6404,1.6407,1.6404,1.64065,1195299992.0
2007-08-13 23:30:00,1.6407,1.6417,1.6405,1.6417,2325200001.0
2007-08-13 23:35:00,1.6417,1.6417,1.6408,1.6412,2122999987.0
2007-08-13 23:40:00,1.64102,1.64136,1.6402,1.6404,1358200014.0
2007-08-13 23:45:00,1.6404,1.6404,1.64,1.64,1336599998.0
2007-08-13 23:50:00,1.6401,1.6401,1.63964,1.6401,977899997.0
2007-08-13 23:55:00,1.64,1.64039,1.6399,1.64005,1650199990.0
2007-08-14 00:00:00,1.64005,1.64015,1.6398,1.6401,1465200004.0
2007-08-14 00:05:00,1.6401,1.64035,1.64,1.6401,1718200009.0
2007-08-14 00:10:00,1.6401,1.6409,1.6401,1.6407,2145200006.0
2007-08-14 00:15:00,1.6407,1.6408,1.6405,1.6406,1754999998.0
2007-08-14 00:20:00,1.6406,1.6408,1.63989,1.6407,1001599983.0
2007-08-14 00:25:00,1.6407,1.6407,1.6405,1.6405,1394799979.0
2007-08-14 00:30:00,1.6405,1.64055,1.6404,1.6405,1861199999.0
2007-08-14 00:35:00,1.6405,1.6406,1.64045,1.6406,1493399983.0
2007-08-14 00:40:00,1.6406,1.6406,1.63991,1.6406,1688100011.0
2007-08-14 00:45:00,1.6406,1.6406,1.6399,1.6399,1739199996.0
2007-08-14 00:50:00,1.6399,1.64,1.6397,1.6398,1612599984.0
2007-08-14 00:55:00,1.6398,1.64,1.6397,1.6397,2494199970.0
2007-08-14 01:00:00,1.6397,1.6399,1.6397,1.6398,1611899965.0
2007-08-14 01:05:00,1.6398,1.64,1.63931,1.64,1033099991.0
2007-08-14 01:10:00,1.64,1.6401,1.6396,1.6397,1695600008.0
2007-08-14 01:15:00,1.6396,1.6397,1.6395,1.6396,926699993.0
2007-08-14 01:20:00,1.6396,1.6398,1.6396,1.6396,1667599991.0
2007-08-14 01:25:00,1.6396,1.6398,1.6395,1.6396,1861299994.0
2007-08-14 01:30:00,1.6396,1.6398,1.6395,1.6396,1068899990.0
2007-08-14 01:35:00,1.6396,1.6396,1.6394,1.6395,2593099985.0
2007-08-14 01:40:00,1.6396,1.64,1.63955,1.6399,2724299989.0
2007-08-14 01:45:00,1.6399,1.64,1.6397,1.6398,2932799984.0
2007-08-14 01:50:00,1.6398,1.64,1.6396,1.6398,1925799970.0
2007-08-14 01:55:00,1.6398,1.64,1.6397,1.6398,1417899980.0
2007-08-14 02:00:00,1.6398,1.64,1.6397,1.6398,2114399991.0
2007-08-14 02:05:00,1.6398,1.6398,1.6397,1.6398,1663499992.0
2007-08-14 02:10:00,1.6398,1.6401,1.6396,1.63965,3858499989.0
2007-08-14 02:15:00,1.6397,1.64,1.6394,1.6395,3011399979.0
2007-08-14 02:20:00,1.6395,1.6398,1.63896,1.6395,2761200005.0
2007-08-14 02:25:00,1.6395,1.6398,1.6393,1.6397,2820999975.0
2007-08-14 02:30:00,1.6396,1.6397,1.63898,1.63939,3406399960.0
2007-08-14 02:35:00,1.6396,1.6396,1.6393,1.6395,2860700017.0
2007-08-14 02:40:00,1.63955,1.6398,1.63905,1.63905,2477099955.0
2007-08-14 02:45:00,1.6391,1.6393,1.6389,1.6393,3552199981.0
2007-08-14 02:50:00,1.6393,1.6395,1.6392,1.6395,2884399979.0
2007-08-14 02:55:00,1.6394,1.6396,1.6392,1.6395,1689399983.0
2007-08-14 03:00:00,1.6395,1.6396,1.6389,1.6395,2458699949.0
2007-08-14 03:05:00,1.6395,1.6396,1.6392,1.6393,2840199993.0
2007-08-14 03:10:00,1.6393,1.6395,1.6392,1.6393,5503599979.0
2007-08-14 03:15:00,1.6393,1.6394,1.639,1.6394,3782100018.0
2007-08-14 03:20:00,1.6393,1.6393,1.63885,1.639,4292700001.0
2007-08-14 03:25:00,1.639,1.6391,1.6388,1.6388,2166800008.0
2007-08-14 03:30:00,1.6388,1.639,1.6388,1.6388,2332999979.0
2007-08-14 03:35:00,1.6389,1.639,1.6388,1.6389,1868300001.0
2007-08-14 03:40:00,1.63885,1.6391,1.6388,1.639,3466799991.0
2007-08-14 03:45:00,1.639,1.6391,1.6389,1.639,3052000003.0
2007-08-14 03:50:00,1.639,1.639,1.63834,1.6389,939000026.0
2007-08-14 03:55:00,1.6389,1.6389,1.6384,1.6385,3970099966.0
2007-08-14 04:00:00,1.6386,1.6387,1.6384,1.6384,969299996.0
2007-08-14 04:05:00,1.6384,1.6387,1.6383,1.63855,4256899970.0
2007-08-14 04:10:00,1.63855,1.6387,1.6384,1.6386,3958799964.0
2007-08-14 04:15:00,1.6386,1.6387,1.6385,1.63855,1117199994.0
2007-08-14 04:20:00,1.63855,1.6387,1.6385,1.6386,1896499999.0
2007-08-14 04:25:00,1.6386,1.6386,1.6384,1.6386,1260899979.0
2007-08-14 04:30:00,1.63824,1.6386,1.63797,1.6386,1101999995.0
2007-08-14 04:35:00,1.6386,1.6388,1.6385,1.6386,4121899992.0
2007-08-14 04:40:00,1.6386,1.6387,1.6384,1.6385,3448499992.0
2007-08-14 04:45:00,1.6385,1.6389,1.6385,1.63865,2961299989.0
2007-08-14 04:50:00,1.6387,1.6388,1.6386,1.6387,1617999985.0
2007-08-14 04:55:00,1.63865,1.6387,1.6386,1.6386,1880900007.0
2007-08-14 05:00:00,1.6386,1.639,1.6385,1.639,2199999974.0
2007-08-14 05:05:00,1.639,1.6395,1.6389,1.6392,3298999981.0
2007-08-14 05:10:00,1.6392,1.6395,1.6389,1.6391,2721499991.0
2007-08-14 05:15:00,1.63905,1.6393,1.6389,1.63915,5169599936.0
2007-08-14 05:20:00,1.63915,1.63915,1.6387,1.6391,1997500019.0
2007-08-14 05:25:00,1.6391,1.6392,1.6389,1.63895,2350400000.0
2007-08-14 05:30:00,1.639,1.639,1.63845,1.63845,1814700014.0
2007-08-14 05:35:00,1.6389,1.6389,1.63875,1.6389,3120200042.0
2007-08-14 05:40:00,1.6389,1.6391,1.6389,1.639,1392900000.0
2007-08-14 05:45:00,1.639,1.6391,1.63842,1.6391,873900004.0
2007-08-14 05:50:00,1.6391,1.6391,1.6388,1.6388,1115499993.0
2007-08-14 05:55:00,1.6388,1.6389,1.63845,1.6389,882600003.0
2007-08-14 06:00:00,1.6389,1.639,1.63819,1.6389,2706699999.0
2007-08-14 06:05:00,1.6389,1.6389,1.6388,1.6389,1972900004.0
2007-08-14 06:10:00,1.6389,1.6389,1.6388,1.6388,1964199980.0
2007-08-14 06:15:00,1.6388,1.6389,1.63831,1.6388,1714899993.0
2007-08-14 06:20:00,1.6388,1.6389,1.6387,1.6389,1570400031.0
2007-08-14 06:25:00,1.6389,1.639,1.6389,1.6389,662700019.0
2007-08-14 06:30:00,1.63895,1.63895,1.6388,1.6389,1518199983.0
2007-08-14 06:35:00,1.6389,1.63905,1.6384,1.6389,2149599975.0
2007-08-14 06:40:00,1.6389,1.639,1.63875,1.6388,2375199993.0
2007-08-14 06:45:00,1.6388,1.6389,1.63865,1.6388,2956500016.0
2007-08-14 06:50:00,1.6388,1.639,1.6388,1.6388,1560800007.0
2007-08-14 06:55:00,1.63885,1.6389,1.6387,1.63885,2757499975.0
2007-08-14 07:00:00,1.6389,1.6389,1.6387,1.63885,1208099977.0
2007-08-14 07:05:00,1.63885,1.639,1.6387,1.6388,604099994.0
2007-08-14 07:10:00,1.6388,1.639,1.6385,1.6387,2738299988.0
2007-08-14 07:15:00,1.6387,1.6392,1.6387,1.6391,2699899994.0
2007-08-14 07:20:00,1.6391,1.6391,1.6387,1.639,2917599974.0
2007-08-14 07:25:00,1.639,1.6392,1.6389,1.6392,3900499964.0
2007-08-14 07:30:00,1.6392,1.6398,1.6389,1.6398,7762700050.0
2007-08-14 07:35:00,1.6398,1.6399,1.6393,1.6395,4963599994.0
2007-08-14 07:40:00,1.6395,1.6397,1.6394,1.63955,3099299967.0
2007-08-14 07:45:00,1.6396,1.6399,1.6394,1.6398,6520999976.0
2007-08-14 07:50:00,1.6397,1.64,1.6394,1.6397,6758400010.0
2007-08-14 07:55:00,1.6397,1.6399,1.63945,1.6398,6121700047.0
2007-08-14 08:00:00,1.6398,1.6399,1.63945,1.6398,4124900002.0
2007-08-14 08:05:00,1.6398,1.63995,1.6395,1.6397,4249899977.0
2007-08-14 08:10:00,1.6397,1.64,1.6395,1.6399,4309699984.0
2007-08-14 08:15:00,1.6399,1.6401,1.6398,1.64,4716499961.0
2007-08-14 08:20:00,1.64005,1.6402,1.6398,1.6399,4178099971.0
2007-08-14 08:25:00,1.6399,1.6399,1.6396,1.6397,6826699958.0
2007-08-14 08:30:00,1.6397,1.6402,1.6395,1.6401,7222900019.0
2007-08-14 08:35:00,1.6401,1.6406,1.64,1.6402,6014300056.0
2007-08-14 08:40:00,1.6403,1.6404,1.64,1.6402,7570500023.0
2007-08-14 08:45:00,1.6402,1.6403,1.64,1.6402,7656699987.0
2007-08-14 08:50:00,1.6402,1.6402,1.6392,1.6392,7143499989.0
2007-08-14 08:55:00,1.6392,1.6398,1.6388,1.6388,5901999970.0
2007-08-14 09:00:00,1.6389,1.639,1.638,1.6382,7232799990.0
2007-08-14 09:05:00,1.6382,1.6384,1.6378,1.6378,6478000047.0
2007-08-14 09:10:00,1.6379,1.63825,1.6377,1.638,6821400021.0
2007-08-14 09:15:00,1.638,1.6384,1.638,1.6384,7466700006.0
2007-08-14 09:20:00,1.6383,1.6389,1.6383,1.6389,6093199989.0
2007-08-14 09:25:00,1.6389,1.6389,1.6385,1.6387,7178600052.0
2007-08-14 09:30:00,1.6387,1.639,1.6386,1.6387,3246199987.0
2007-08-14 09:35:00,1.6387,1.6392,1.6386,1.6392,3434200055.0
2007-08-14 09:40:00,1.6392,1.63955,1.6387,1.6388,7743099989.0
2007-08-14 09:45:00,1.6388,1.639,1.6386,1.6386,5793500018.0
2007-08-14 09:50:00,1.6387,1.6388,1.6384,1.6385,7978300022.0
2007-08-14 09:55:00,1.6386,1.639,1.6384,1.639,9170499890.0
2007-08-14 10:00:00,1.6393,1.6401,1.6389,1.6398,9170499890.0
2007-08-14 10:05:00,1.6397,1.64,1.6395,1.6398,8551399909.0
2007-08-14 10:10:00,1.6398,1.6398,1.6391,1.6394,7378400067.0
2007-08-14 10:15:00,1.63935,1.6394,1.63905,1.63915,4386700006.0
2007-08-14 10:20:00,1.63915,1.6393,1.6389,1.6391,6936300009.0
2007-08-14 10:25:00,1.6393,1.6396,1.6392,1.6395,6654000070.0
2007-08-14 10:30:00,1.6396,1.63965,1.6393,1.6395,7045000048.0
2007-08-14 10:35:00,1.63945,1.6398,1.6393,1.6396,5626600028.0
2007-08-14 10:40:00,1.6397,1.6399,1.6394,1.6396,4764700008.0
2007-08-14 10:45:00,1.6396,1.6399,1.6395,1.6397,9002400061.0
2007-08-14 10:50:00,1.63965,1.6399,1.63945,1.6398,6595699924.0
2007-08-14 10:55:00,1.6397,1.6412,1.6396,1.6409,9329400022.0
2007-08-14 11:00:00,1.64085,1.6412,1.6408,1.6411,4320599999.0
2007-08-14 11:05:00,1.6411,1.6411,1.6403,1.6405,4308300016.0
2007-08-14 11:10:00,1.6405,1.6406,1.6403,1.6403,3545699980.0
2007-08-14 11:15:00,1.6403,1.64055,1.6401,1.6402,4460000008.0
2007-08-14 11:20:00,1.64015,1.6409,1.64015,1.6407,3230200004.0
2007-08-14 11:25:00,1.6407,1.64085,1.6403,1.64085,4847699988.0
2007-08-14 11:30:00,1.6408,1.6409,1.6405,1.64075,4031000021.0
2007-08-14 11:35:00,1.6408,1.6414,1.6408,1.6412,5169000010.0
2007-08-14 11:40:00,1.6412,1.6413,1.6408,1.6409,8130700088.0
2007-08-14 11:45:00,1.6408,1.6412,1.6407,1.6411,4770100020.0
2007-08-14 11:50:00,1.64105,1.6418,1.6409,1.6417,5545800089.0
2007-08-14 11:55:00,1.6418,1.6423,1.6415,1.6421,6629400022.0
2007-08-14 12:00:00,1.6422,1.6423,1.6417,1.6419,5595799989.0
2007-08-14 12:05:00,1.642,1.6422,1.6417,1.6418,5408300036.0
2007-08-14 12:10:00,1.6418,1.6421,1.6417,1.642,5550499984.0
2007-08-14 12:15:00,1.642,1.6424,1.6415,1.6416,7195199958.0
2007-08-14 12:20:00,1.6415,1.6418,1.6415,1.6416,5250900021.0
2007-08-14 12:25:00,1.64155,1.6416,1.6411,1.6415,4986700022.0
2007-08-14 12:30:00,1.6415,1.6418,1.641,1.6411,7094300001.0
2007-08-14 12:35:00,1.6412,1.6414,1.6409,1.6412,4081600015.0
2007-08-14 12:40:00,1.6413,1.6414,1.6411,1.6412,3782200064.0
2007-08-14 12:45:00,1.64115,1.6418,1.641,1.6416,5597900014.0
2007-08-14 12:50:00,1.6415,1.6418,1.6413,1.6416,3047200011.0
2007-08-14 12:55:00,1.6416,1.64175,1.6412,1.6415,2129100005.0
2007-08-14 13:00:00,1.6415,1.6417,1.6411,1.6414,3834499973.0
2007-08-14 13:05:00,1.6414,1.6414,1.64075,1.6408,5176899988.0
2007-08-14 13:10:00,1.6408,1.6409,1.6406,1.64075,4075000009.0
2007-08-14 13:15:00,1.6408,1.641,1.64075,1.641,1523999996.0
2007-08-14 13:20:00,1.641,1.642,1.6409,1.642,6225899997.0
2007-08-14 13:25:00,1.642,1.6423,1.6417,1.6421,5194200012.0
2007-08-14 13:30:00,1.642,1.6424,1.6419,1.6423,4018200032.0
2007-08-14 13:35:00,1.6423,1.6423,1.6411,1.6411,5200100019.0
2007-08-14 13:40:00,1.6411,1.6411,1.6409,1.641,4204399993.0
2007-08-14 13:45:00,1.641,1.6418,1.6409,1.6417,6137000039.0
2007-08-14 13:50:00,1.6417,1.6419,1.64165,1.6417,2617400006.0
2007-08-14 13:55:00,1.6417,1.642,1.6414,1.6419,4147299989.0
2007-08-14 14:00:00,1.64195,1.6422,1.6417,1.6421,5971400044.0
2007-08-14 14:05:00,1.6422,1.6423,1.6417,1.6421,3900700005.0
2007-08-14 14:10:00,1.6421,1.6425,1.642,1.6422,5589000022.0
2007-08-14 14:15:00,1.6422,1.6426,1.6421,1.6426,3948300005.0
2007-08-14 14:20:00,1.6426,1.6427,1.6423,1.6426,2997799998.0
2007-08-14 14:25:00,1.6426,1.6428,1.6422,1.6425,5832100008.0
2007-08-14 14:30:00,1.6424,1.6427,1.6423,1.6426,6559799985.0
2007-08-14 14:35:00,1.6425,1.6425,1.6421,1.6423,5509000023.0
2007-08-14 14:40:00,1.6423,1.6429,1.6422,1.6428,6252100007.0
2007-08-14 14:45:00,1.6429,1.6433,1.6426,1.6433,4358499998.0
2007-08-14 14:50:00,1.6432,1.6442,1.6432,1.6438,4170000005.0
2007-08-14 14:55:00,1.6439,1.6442,1.6436,1.6439,8586699929.0
2007-08-14 15:00:00,1.6439,1.6442,1.6437,1.644,5635600001.0
2007-08-14 15:05:00,1.644,1.6444,1.644,1.6442,3751099992.0
2007-08-14 15:10:00,1.6441,1.6442,1.64385,1.644,7184300042.0
2007-08-14 15:15:00,1.6441,1.6443,1.6437,1.6438,6758300043.0
2007-08-14 15:20:00,1.6438,1.6442,1.6438,1.6439,5930900036.0
2007-08-14 15:25:00,1.6438,1.6444,1.6437,1.6442,6059100035.0
2007-08-14 15:30:00,1.6443,1.6444,1.6439,1.6441,5758500050.0
2007-08-14 15:35:00,1.644,1.6441,1.6433,1.6434,5757300043.0
2007-08-14 15:40:00,1.6435,1.6438,1.6433,1.6437,6283400007.0
2007-08-14 15:45:00,1.6437,1.6437,1.6434,1.6436,5710499976.0
2007-08-14 15:50:00,1.6435,1.6438,1.6433,1.6434,6853399966.0
2007-08-14 15:55:00,1.6435,1.6435,1.6431,1.6433,6415500015.0
2007-08-14 16:00:00,1.6433,1.6435,1.6432,1.6434,3142399991.0
2007-08-14 16:05:00,1.6433,1.6437,1.6425,1.6427,7370499990.0
2007-08-14 16:10:00,1.6426,1.6427,1.642,1.64215,8397500040.0
2007-08-14 16:15:00,1.6423,1.6423,1.6411,1.6415,9694600070.0
2007-08-14 16:20:00,1.6416,1.642,1.6416,1.6418,7415500070.0
2007-08-14 16:25:00,1.6418,1.6419,1.6412,1.64165,7695799982.0
2007-08-14 16:30:00,1.6417,1.642,1.64135,1.6417,6375200022.0
2007-08-14 16:35:00,1.6418,1.6424,1.6416,1.642,7382800064.0
2007-08-14 16:40:00,1.6421,1.6422,1.6417,1.64175,6924000070.0
2007-08-14 16:45:00,1.6417,1.6424,1.6414,1.6423,5489800026.0
2007-08-14 16:50:00,1.6422,1.643,1.6405,1.6407,7833999990.0
2007-08-14 16:55:00,1.6406,1.6411,1.6399,1.64,7833999990.0
2007-08-14 17:00:00,1.6399,1.6403,1.6395,1.6398,7833999990.0
2007-08-14 17:05:00,1.6397,1.6401,1.639,1.6392,9679500045.0
2007-08-14 17:10:00,1.6393,1.64,1.6392,1.6393,10688500000.0
2007-08-14 17:15:00,1.6392,1.6401,1.6392,1.6401,2132400000.0
2007-08-14 17:20:00,1.6402,1.6405,1.6399,1.6404,4502700021.0
2007-08-14 17:25:00,1.6405,1.6406,1.6401,1.6405,5707500035.0
2007-08-14 17:30:00,1.6405,1.6408,1.6403,1.6403,5776200013.0
2007-08-14 17:35:00,1.6404,1.6411,1.6403,1.641,6134700053.0
2007-08-14 17:40:00,1.6409,1.6414,1.6408,1.6412,5094400029.0
2007-08-14 17:45:00,1.6412,1.6418,1.6411,1.6416,6989399963.0
2007-08-14 17:50:00,1.6414,1.6423,1.6413,1.6421,8864999929.0
2007-08-14 17:55:00,1.6422,1.6427,1.6421,1.6426,9264999915.0
2007-08-14 18:00:00,1.6424,1.6427,1.6417,1.6419,9656399951.0
2007-08-14 18:05:00,1.6418,1.6421,1.6416,1.6418,10243500005.0
2007-08-14 18:10:00,1.6419,1.642,1.6416,1.6417,10243500005.0
2007-08-14 18:15:00,1.6417,1.6421,1.6417,1.6418,5011899993.0
2007-08-14 18:20:00,1.642,1.6424,1.6418,1.642,7846300030.0
2007-08-14 18:25:00,1.6422,1.6422,1.6415,1.6416,9656499955.0
2007-08-14 18:30:00,1.6416,1.6419,1.6415,1.6416,4391700005.0
2007-08-14 18:35:00,1.6416,1.6418,1.6414,1.6416,5737099998.0
2007-08-14 18:40:00,1.6416,1.6418,1.6411,1.64135,4900700011.0
2007-08-14 18:45:00,1.6414,1.6418,1.6413,1.6416,4193700062.0
2007-08-14 18:50:00,1.6417,1.6417,1.6415,1.6417,5054299966.0
2007-08-14 18:55:00,1.6416,1.6421,1.6416,1.642,4305999943.0
2007-08-14 19:00:00,1.6421,1.6421,1.6418,1.642,5404499936.0
2007-08-14 19:05:00,1.6419,1.6421,1.6417,1.6417,5204300000.0
2007-08-14 19:10:00,1.6417,1.6418,1.6412,1.6414,4853699966.0
2007-08-14 19:15:00,1.6414,1.6416,1.641,1.6415,8639600062.0
2007-08-14 19:20:00,1.6414,1.6416,1.6411,1.64125,5566300040.0
2007-08-14 19:25:00,1.6412,1.6414,1.6411,1.6412,5160499985.0
2007-08-14 19:30:00,1.6411,1.6415,1.64105,1.6413,5706199996.0
2007-08-14 19:35:00,1.6413,1.6416,1.64125,1.6414,4612400000.0
2007-08-14 19:40:00,1.6415,1.6417,1.6412,1.6414,7498500000.0
2007-08-14 19:45:00,1.6414,1.6415,1.6409,1.6411,5683499977.0
2007-08-14 19:50:00,1.6411,1.6412,1.6402,1.6402,7998599909.0
2007-08-14 19:55:00,1.64,1.6403,1.6392,1.6402,9355499855.0
2007-08-14 20:00:00,1.6401,1.6403,1.6391,1.6393,7611000065.0
2007-08-14 20:05:00,1.6394,1.6394,1.6389,1.6389,7755400054.0
2007-08-14 20:10:00,1.639,1.6396,1.6389,1.6396,6985300008.0
2007-08-14 20:15:00,1.6398,1.6405,1.6395,1.6402,3573000005.0
2007-08-14 20:20:00,1.6403,1.6404,1.6396,1.64,4507000033.0
2007-08-14 20:25:00,1.64,1.6402,1.6391,1.6396,6529499971.0
2007-08-14 20:30:00,1.6397,1.6397,1.639,1.639,6286299998.0
2007-08-14 20:35:00,1.6389,1.6392,1.6388,1.639,6733999990.0
2007-08-14 20:40:00,1.639,1.6391,1.6387,1.6389,3182399991.0
2007-08-14 20:45:00,1.6388,1.6389,1.6387,1.6388,6696799988.0
2007-08-14 20:50:00,1.6388,1.6391,1.6386,1.6387,6887600026.0
2007-08-14 20:55:00,1.6388,1.6396,1.6386,1.6396,6818800091.0
2007-08-14 21:00:00,1.6395,1.6408,1.6394,1.6408,6308000005.0
2007-08-14 21:05:00,1.6409,1.6409,1.6398,1.6402,6463199983.0
2007-08-14 21:10:00,1.6399,1.6402,1.6398,1.64015,6999499943.0
2007-08-14 21:15:00,1.64015,1.6402,1.6399,1.64,3655800029.0
2007-08-14 21:20:00,1.64,1.6407,1.6399,1.64035,4445199999.0
2007-08-14 21:25:00,1.64035,1.6407,1.6401,1.6402,6909300007.0
2007-08-14 21:30:00,1.6402,1.6403,1.6398,1.63985,3293800000.0
2007-08-14 21:35:00,1.63985,1.64,1.63975,1.6399,1963800005.0
2007-08-14 21:40:00,1.6399,1.6401,1.6398,1.6398,2012100001.0
2007-08-14 21:45:00,1.6398,1.6402,1.6398,1.64,3229899989.0
2007-08-14 21:50:00,1.64,1.6401,1.6394,1.6395,5336300022.0
2007-08-14 21:55:00,1.6395,1.6399,1.6395,1.6398,8461300052.0
2007-08-14 22:00:00,1.6397,1.6397,1.6395,1.6395,2554999993.0
2007-08-14 22:05:00,1.63965,1.6399,1.6394,1.6394,5532100011.0
2007-08-14 22:10:00,1.6395,1.6395,1.639,1.6391,2575300010.0
2007-08-14 22:15:00,1.6391,1.6394,1.63895,1.6391,2781099995.0
2007-08-14 22:20:00,1.6391,1.6396,1.639,1.6394,2728299999.0
2007-08-14 22:25:00,1.6394,1.6395,1.6387,1.6392,905200004.0
2007-08-14 22:30:00,1.6392,1.6392,1.6386,1.6386,2486299999.0
2007-08-14 22:35:00,1.6387,1.6387,1.6385,1.6387,2112499999.0
2007-08-14 22:40:00,1.6387,1.6391,1.6387,1.6391,2305500006.0
2007-08-14 22:45:00,1.6391,1.6392,1.6387,1.6389,1893699984.0
2007-08-14 22:50:00,1.6389,1.6393,1.63875,1.6388,1565099994.0
2007-08-14 22:55:00,1.6389,1.6389,1.6385,1.6388,1926000006.0
2007-08-14 23:00:00,1.6387,1.6388,1.63834,1.6388,562699996.0
2007-08-14 23:05:00,1.6388,1.6392,1.6386,1.6387,2170199987.0
2007-08-14 23:10:00,1.6388,1.6388,1.6385,1.6388,2026399991.0
2007-08-14 23:15:00,1.6388,1.6389,1.6386,1.6388,2087399968.0
2007-08-14 23:20:00,1.6388,1.6388,1.6386,1.6388,1438399979.0
2007-08-14 23:25:00,1.6388,1.6388,1.6385,1.6386,1066499986.0
2007-08-14 23:30:00,1.6386,1.6386,1.6386,1.6386,688899998.0
2007-08-14 23:35:00,1.6386,1.6387,1.63855,1.6387,1312400000.0
2007-08-14 23:40:00,1.6387,1.6389,1.6386,1.6386,2740299975.0
2007-08-14 23:45:00,1.6387,1.6387,1.6385,1.6386,1377800012.0
2007-08-14 23:50:00,1.6386,1.6387,1.6385,1.6386,1775500000.0
2007-08-14 23:55:00,1.6386,1.6389,1.6386,1.6388,2165699980.0
2007-08-15 00:00:00,1.6388,1.6389,1.63855,1.6386,2275999986.0
2007-08-15 00:05:00,1.6386,1.6386,1.63845,1.63845,312700000.0
2007-08-15 00:10:00,1.63845,1.6388,1.6383,1.63835,1592700000.0
2007-08-15 00:15:00,1.63835,1.63865,1.6381,1.6382,1442400001.0
2007-08-15 00:20:00,1.6382,1.6385,1.6382,1.6382,523000001.0
2007-08-15 00:25:00,1.6382,1.6383,1.6381,1.6382,1136100002.0
2007-08-15 00:30:00,1.6382,1.6384,1.6381,1.6383,930900000.0
2007-08-15 00:35:00,1.6383,1.6385,1.638,1.6381,3916600004.0
2007-08-15 00:40:00,1.6381,1.6384,1.6381,1.6384,2100400006.0
2007-08-15 00:45:00,1.6384,1.6385,1.63815,1.6383,2355800003.0
2007-08-15 00:50:00,1.6383,1.6384,1.6381,1.6384,4383099987.0
2007-08-15 00:55:00,1.6384,1.6384,1.6383,1.6384,838699994.0
2007-08-15 01:00:00,1.6384,1.6384,1.6381,1.6382,1987399992.0
2007-08-15 01:05:00,1.6382,1.6384,1.6381,1.6383,1940299977.0
2007-08-15 01:10:00,1.6384,1.6384,1.6381,1.6382,1871599992.0
2007-08-15 01:15:00,1.6383,1.6385,1.63815,1.6383,1213099997.0
2007-08-15 01:20:00,1.63835,1.63835,1.63807,1.63813,2858199989.0
2007-08-15 01:25:00,1.63779,1.6384,1.63779,1.6384,968999996.0
2007-08-15 01:30:00,1.6384,1.6385,1.6383,1.6385,2297499991.0
2007-08-15 01:35:00,1.6385,1.6386,1.6384,1.6385,1821399987.0
2007-08-15 01:40:00,1.6385,1.6386,1.6384,1.6385,1517500003.0
2007-08-15 01:45:00,1.6385,1.6386,1.6384,1.6384,5597599998.0
2007-08-15 01:50:00,1.63837,1.6385,1.63771,1.6384,1661500006.0
2007-08-15 01:55:00,1.6384,1.6387,1.6383,1.6386,3893099977.0
2007-08-15 02:00:00,1.6386,1.6387,1.6385,1.6386,4683500020.0
2007-08-15 02:05:00,1.6386,1.6387,1.6386,1.6386,739799996.0
2007-08-15 02:10:00,1.6386,1.6387,1.6386,1.6387,2622400005.0
2007-08-15 02:15:00,1.6387,1.6387,1.6386,1.6387,2418699995.0
2007-08-15 02:20:00,1.6387,1.6387,1.6385,1.6386,1703700024.0
2007-08-15 02:25:00,1.6386,1.639,1.6386,1.6388,3264500022.0
2007-08-15 02:30:00,1.63875,1.6389,1.6385,1.6387,5052299977.0
2007-08-15 02:35:00,1.6387,1.6388,1.6386,1.6387,2324100006.0
2007-08-15 02:40:00,1.6387,1.6387,1.6385,1.6386,3269099999.0
2007-08-15 02:45:00,1.6386,1.6387,1.6385,1.6386,4322599986.0
2007-08-15 02:50:00,1.6386,1.6387,1.6385,1.6386,1961699998.0
2007-08-15 02:55:00,1.6386,1.6386,1.6384,1.6385,3086100016.0
2007-08-15 03:00:00,1.6385,1.6386,1.63825,1.6383,5435400045.0
2007-08-15 03:05:00,1.6383,1.6384,1.6382,1.6384,3255300020.0
2007-08-15 03:10:00,1.6384,1.6385,1.63825,1.6383,2358400024.0
2007-08-15 03:15:00,1.6383,1.6384,1.6383,1.6384,2267100036.0
2007-08-15 03:20:00,1.6384,1.6384,1.6383,1.6384,2800700019.0
2007-08-15 03:25:00,1.6384,1.6384,1.63825,1.6383,1563300026.0
2007-08-15 03:30:00,1.6383,1.6383,1.63784,1.63803,2063100004.0
2007-08-15 03:35:00,1.6383,1.6384,1.63805,1.63815,3236300005.0
2007-08-15 03:40:00,1.63815,1.6384,1.638,1.6383,3502200013.0
2007-08-15 03:45:00,1.63804,1.6385,1.63769,1.6383,1211100006.0
2007-08-15 03:50:00,1.6382,1.6383,1.63815,1.6383,3619100009.0
2007-08-15 03:55:00,1.6383,1.6384,1.6382,1.6383,3293199996.0
2007-08-15 04:00:00,1.6383,1.6384,1.63767,1.6384,1506399993.0
2007-08-15 04:05:00,1.6384,1.6387,1.6384,1.6387,4208099969.0
2007-08-15 04:10:00,1.6387,1.6387,1.6384,1.6385,2075199972.0
2007-08-15 04:15:00,1.6385,1.6386,1.6384,1.6384,2378699993.0
2007-08-15 04:20:00,1.63835,1.6385,1.6381,1.6385,1781199986.0
2007-08-15 04:25:00,1.63825,1.6385,1.63809,1.6384,655199997.0
2007-08-15 04:30:00,1.6384,1.6385,1.6381,1.6384,2689000002.0
2007-08-15 04:35:00,1.6384,1.6385,1.63767,1.63798,3236799991.0
2007-08-15 04:40:00,1.63778,1.6385,1.63743,1.63763,3201099986.0
2007-08-15 04:45:00,1.63825,1.6383,1.638,1.6383,6583200023.0
2007-08-15 04:50:00,1.6383,1.6384,1.6381,1.6383,1388800002.0
2007-08-15 04:55:00,1.6384,1.6384,1.6381,1.6382,579000007.0
2007-08-15 05:00:00,1.6382,1.6384,1.6378,1.63825,2997100026.0
2007-08-15 05:05:00,1.63825,1.6385,1.638,1.63845,1901000014.0
2007-08-15 05:10:00,1.63845,1.6388,1.6381,1.6382,3972899982.0
2007-08-15 05:15:00,1.6382,1.6385,1.638,1.6383,3570499982.0
2007-08-15 05:20:00,1.6384,1.6384,1.6377,1.6378,3812499988.0
2007-08-15 05:25:00,1.6378,1.6381,1.63775,1.638,3210999969.0
2007-08-15 05:30:00,1.638,1.6382,1.6379,1.6381,1660899989.0
2007-08-15 05:35:00,1.6381,1.6381,1.63795,1.63805,455499994.0
2007-08-15 05:40:00,1.638,1.6382,1.6379,1.6382,2140200033.0
2007-08-15 05:45:00,1.6382,1.639,1.63799,1.6388,4543000008.0
2007-08-15 05:50:00,1.6388,1.6389,1.63823,1.6387,3298400009.0
2007-08-15 05:55:00,1.6387,1.6387,1.6382,1.6384,1906300002.0
2007-08-15 06:00:00,1.6384,1.6388,1.6381,1.6386,2818599999.0
2007-08-15 06:05:00,1.6386,1.6386,1.6382,1.6383,2492700001.0
2007-08-15 06:10:00,1.6383,1.6385,1.6379,1.638,2786999992.0
2007-08-15 06:15:00,1.638,1.6383,1.6378,1.6379,2543799991.0
2007-08-15 06:20:00,1.6379,1.6381,1.6375,1.6376,3885699986.0
2007-08-15 06:25:00,1.6376,1.6377,1.6375,1.6376,3541899994.0
2007-08-15 06:30:00,1.6376,1.6378,1.6369,1.6372,5296999966.0
2007-08-15 06:35:00,1.6372,1.6375,1.637,1.637,4308099950.0
2007-08-15 06:40:00,1.637,1.6374,1.63695,1.6373,5375599980.0
2007-08-15 06:45:00,1.6373,1.6373,1.63695,1.63705,5310400026.0
2007-08-15 06:50:00,1.6371,1.6372,1.63665,1.6369,3089500003.0
2007-08-15 06:55:00,1.6369,1.637,1.6364,1.6366,6809499994.0
2007-08-15 07:00:00,1.6366,1.63695,1.6362,1.6364,4789499988.0
2007-08-15 07:05:00,1.6364,1.63675,1.6364,1.6366,1800499990.0
2007-08-15 07:10:00,1.6366,1.6367,1.63625,1.6364,3666500016.0
2007-08-15 07:15:00,1.6364,1.63665,1.63625,1.6365,4458299994.0
2007-08-15 07:20:00,1.6365,1.6366,1.6362,1.6362,2732100000.0
2007-08-15 07:25:00,1.6362,1.6364,1.636,1.636,1020900004.0
2007-08-15 07:30:00,1.636,1.6361,1.63585,1.636,2318400020.0
2007-08-15 07:35:00,1.636,1.6362,1.6357,1.6359,7814700010.0
2007-08-15 07:40:00,1.6359,1.6366,1.6358,1.6363,7130199998.0
2007-08-15 07:45:00,1.6364,1.6364,1.6357,1.6357,9124999930.0
2007-08-15 07:50:00,1.6356,1.6359,1.6356,1.6357,5864200026.0
2007-08-15 07:55:00,1.6357,1.636,1.6356,1.6358,6759400006.0
2007-08-15 08:00:00,1.6359,1.636,1.63545,1.63555,6834499968.0
2007-08-15 08:05:00,1.6357,1.6359,1.6354,1.63545,6095000055.0
2007-08-15 08:10:00,1.6355,1.6357,1.63475,1.63475,4825699972.0
2007-08-15 08:15:00,1.6347,1.6353,1.6343,1.6348,7368000015.0
2007-08-15 08:20:00,1.635,1.6357,1.6348,1.6356,8652299994.0
2007-08-15 08:25:00,1.6357,1.6363,1.6351,1.6352,8593799986.0
2007-08-15 08:30:00,1.6351,1.6361,1.635,1.6361,6041300007.0
2007-08-15 08:35:00,1.6362,1.6365,1.636,1.6362,6403700017.0
2007-08-15 08:40:00,1.6362,1.6365,1.6359,1.636,8224699958.0
2007-08-15 08:45:00,1.6359,1.6368,1.6355,1.6359,7640999978.0
2007-08-15 08:50:00,1.636,1.6365,1.6355,1.63625,8166599942.0
2007-08-15 08:55:00,1.6363,1.6367,1.6361,1.6365,8084300096.0
2007-08-15 09:00:00,1.6365,1.63665,1.6363,1.6366,9399300043.0
2007-08-15 09:05:00,1.63665,1.6372,1.63665,1.6368,6196299949.0
2007-08-15 09:10:00,1.6369,1.6372,1.6366,1.6368,5363900034.0
2007-08-15 09:15:00,1.6368,1.6378,1.6368,1.6378,10266500010.0
2007-08-15 09:20:00,1.6376,1.6379,1.6374,1.6377,9517300009.0
2007-08-15 09:25:00,1.6377,1.6382,1.6376,1.6381,5351500091.0
2007-08-15 09:30:00,1.6382,1.6382,1.6374,1.6375,3300000020.0
2007-08-15 09:35:00,1.6374,1.6381,1.6374,1.6381,5995600012.0
2007-08-15 09:40:00,1.6381,1.6389,1.6379,1.6385,6613299923.0
2007-08-15 09:45:00,1.6384,1.6384,1.6382,1.6384,7896400034.0
2007-08-15 09:50:00,1.6383,1.6388,1.6383,1.6385,9091500082.0
2007-08-15 09:55:00,1.6385,1.639,1.63825,1.6389,7435500006.0
2007-08-15 10:00:00,1.6388,1.6389,1.6383,1.6385,9480000196.0
2007-08-15 10:05:00,1.6384,1.6386,1.6381,1.6383,5910199999.0
2007-08-15 10:10:00,1.6384,1.6384,1.6379,1.6379,4555199985.0
2007-08-15 10:15:00,1.6379,1.6382,1.6377,1.6379,4554099994.0
2007-08-15 10:20:00,1.63785,1.63795,1.6376,1.63785,3086800016.0
2007-08-15 10:25:00,1.63785,1.6385,1.63775,1.6385,5725199997.0
2007-08-15 10:30:00,1.6384,1.6387,1.63835,1.6386,8259500028.0
2007-08-15 10:35:00,1.6386,1.6386,1.6383,1.6384,5632300058.0
2007-08-15 10:40:00,1.6384,1.6385,1.638,1.6384,4658800037.0
2007-08-15 10:45:00,1.63835,1.6384,1.6379,1.6381,6048299994.0
2007-08-15 10:50:00,1.638,1.6385,1.6379,1.6385,7357099996.0
2007-08-15 10:55:00,1.6386,1.6387,1.6376,1.6376,8241600056.0
2007-08-15 11:00:00,1.6377,1.6378,1.6371,1.6371,8081500055.0
2007-08-15 11:05:00,1.6372,1.6373,1.6369,1.637,7962100094.0
2007-08-15 11:10:00,1.6371,1.6375,1.6371,1.6374,6455500202.0
2007-08-15 11:15:00,1.6374,1.6374,1.637,1.6371,7517299974.0
2007-08-15 11:20:00,1.63705,1.6371,1.6367,1.6367,7536200000.0
2007-08-15 11:25:00,1.6366,1.6372,1.6366,1.63685,6344599901.0
2007-08-15 11:30:00,1.6369,1.6375,1.6368,1.6375,5602299969.0
2007-08-15 11:35:00,1.6375,1.6377,1.6374,1.6376,3182799997.0
2007-08-15 11:40:00,1.63755,1.63755,1.637,1.637,4681600005.0
2007-08-15 11:45:00,1.637,1.637,1.6362,1.6364,6125099966.0
2007-08-15 11:50:00,1.6363,1.6366,1.6362,1.6364,5038999939.0
2007-08-15 11:55:00,1.6364,1.6366,1.63625,1.6366,3025400034.0
2007-08-15 12:00:00,1.6366,1.6369,1.6362,1.6365,4481200018.0
2007-08-15 12:05:00,1.6365,1.6366,1.6363,1.6365,5007699982.0
2007-08-15 12:10:00,1.6365,1.6366,1.6363,1.6363,7236000029.0
2007-08-15 12:15:00,1.6363,1.6364,1.6359,1.636,6528800063.0
2007-08-15 12:20:00,1.6359,1.6365,1.6359,1.6365,6437800041.0
2007-08-15 12:25:00,1.6365,1.6373,1.63645,1.6373,5070800015.0
2007-08-15 12:30:00,1.6374,1.6379,1.63715,1.6375,7835300030.0
2007-08-15 12:35:00,1.6375,1.6375,1.6366,1.6367,6857700014.0
2007-08-15 12:40:00,1.6366,1.6371,1.6363,1.637,10524500185.0
2007-08-15 12:45:00,1.637,1.637,1.6366,1.6368,5010000026.0
2007-08-15 12:50:00,1.6367,1.637,1.6363,1.6365,5417799922.0
2007-08-15 12:55:00,1.6365,1.6369,1.6364,1.6368,6265699970.0
2007-08-15 13:00:00,1.6367,1.637,1.6365,1.637,3253600038.0
2007-08-15 13:05:00,1.6371,1.6371,1.6365,1.6366,4376000028.0
2007-08-15 13:10:00,1.6366,1.6368,1.6365,1.6365,7808000011.0
2007-08-15 13:15:00,1.6365,1.6369,1.6364,1.6368,5687900064.0
2007-08-15 13:20:00,1.6369,1.6372,1.6368,1.6368,4304200055.0
2007-08-15 13:25:00,1.6367,1.6375,1.6367,1.6372,10522999910.0
2007-08-15 13:30:00,1.6372,1.6377,1.637,1.637,9068500086.0
2007-08-15 13:35:00,1.6369,1.6373,1.6369,1.63725,9998500260.0
2007-08-15 13:40:00,1.6372,1.6376,1.6372,1.63755,9747500077.0
2007-08-15 13:45:00,1.6376,1.6381,1.6376,1.638,7622000038.0
2007-08-15 13:50:00,1.638,1.6386,1.6379,1.6379,8455600053.0
2007-08-15 13:55:00,1.6379,1.6379,1.6371,1.6379,5696000048.0
2007-08-15 14:00:00,1.6379,1.6388,1.6378,1.6385,5890100002.0
2007-08-15 14:05:00,1.6384,1.6388,1.638,1.6381,7379399991.0
2007-08-15 14:10:00,1.63795,1.6384,1.6374,1.6383,6866800040.0
2007-08-15 14:15:00,1.6382,1.639,1.638,1.6387,6637300009.0
2007-08-15 14:20:00,1.6387,1.6393,1.6384,1.6384,7404000065.0
2007-08-15 14:25:00,1.6384,1.6388,1.6383,1.6384,5144000000.0
2007-08-15 14:30:00,1.6386,1.6388,1.638,1.6383,7188499981.0
2007-08-15 14:35:00,1.6382,1.6389,1.6379,1.6385,8507000005.0
2007-08-15 14:40:00,1.6384,1.6386,1.6382,1.6385,8507000005.0
2007-08-15 14:45:00,1.6384,1.6387,1.6383,1.6385,5165700010.0
2007-08-15 14:50:00,1.6385,1.6388,1.6381,1.6382,7258099929.0
2007-08-15 14:55:00,1.6382,1.6385,1.6378,1.6379,7113500020.0
2007-08-15 15:00:00,1.638,1.6388,1.6378,1.6386,7113500020.0
2007-08-15 15:05:00,1.6385,1.6393,1.6385,1.639,4467499980.0
2007-08-15 15:10:00,1.6391,1.6405,1.6391,1.6404,4467499980.0
2007-08-15 15:15:00,1.6403,1.6404,1.6399,1.6403,6411800001.0
2007-08-15 15:20:00,1.6402,1.6406,1.6398,1.6398,7917399990.0
2007-08-15 15:25:00,1.6399,1.6404,1.6395,1.6404,7618299935.0
2007-08-15 15:30:00,1.6403,1.6405,1.64,1.6401,6543500007.0
2007-08-15 15:35:00,1.64,1.6403,1.6395,1.6396,4412300011.0
2007-08-15 15:40:00,1.6395,1.6396,1.6387,1.639,5766300012.0
2007-08-15 15:45:00,1.6391,1.6398,1.6391,1.6394,8545500000.0
2007-08-15 15:50:00,1.6395,1.6409,1.6394,1.6409,8545500000.0
2007-08-15 15:55:00,1.6408,1.6426,1.6407,1.6414,8545500000.0
2007-08-15 16:00:00,1.6415,1.6415,1.6408,1.6409,8254699999.0
2007-08-15 16:05:00,1.641,1.6422,1.6409,1.6418,7091499995.0
2007-08-15 16:10:00,1.6419,1.6428,1.6416,1.6427,7091499995.0
2007-08-15 16:15:00,1.6426,1.6432,1.642,1.6421,7714700000.0
2007-08-15 16:20:00,1.6423,1.6428,1.642,1.6425,7314999975.0
2007-08-15 16:25:00,1.6426,1.6434,1.6424,1.6433,7314999975.0
2007-08-15 16:30:00,1.6432,1.6435,1.6424,1.6424,7314999975.0
2007-08-15 16:35:00,1.6423,1.6425,1.6417,1.6418,7314999975.0
2007-08-15 16:40:00,1.6419,1.6421,1.6411,1.6414,8985099960.0
2007-08-15 16:45:00,1.6413,1.6415,1.6409,1.6414,10098499950.0
2007-08-15 16:50:00,1.6415,1.6415,1.6404,1.64055,10098499950.0
2007-08-15 16:55:00,1.6407,1.6408,1.64,1.6401,6940100015.0
2007-08-15 17:00:00,1.64,1.6409,1.64,1.6404,6836500055.0
2007-08-15 17:05:00,1.6405,1.6414,1.6403,1.6409,6451300055.0
2007-08-15 17:10:00,1.6408,1.6418,1.6408,1.6418,6194500055.0
2007-08-15 17:15:00,1.6417,1.6419,1.6412,1.6414,7062700040.0
2007-08-15 17:20:00,1.6412,1.6421,1.6412,1.6421,8407000022.0
2007-08-15 17:25:00,1.642,1.64297,1.642,1.6424,7203300053.0
2007-08-15 17:30:00,1.6425,1.6427,1.6418,1.6419,6407600050.0
2007-08-15 17:35:00,1.6418,1.6419,1.6413,1.6416,5462100032.0
2007-08-15 17:40:00,1.6417,1.6422,1.6416,1.6421,4210599964.0
2007-08-15 17:45:00,1.642,1.6422,1.6417,1.6419,6442599959.0
2007-08-15 17:50:00,1.6417,1.6419,1.6416,1.6419,9275599997.0
2007-08-15 17:55:00,1.6419,1.6422,1.6417,1.6419,8371399967.0
2007-08-15 18:00:00,1.6418,1.64215,1.6417,1.642,6532999990.0
2007-08-15 18:05:00,1.642,1.6426,1.6419,1.64245,5729399945.0
2007-08-15 18:10:00,1.64245,1.6427,1.6423,1.6426,6810700000.0
2007-08-15 18:15:00,1.6424,1.6432,1.6424,1.64295,6911600002.0
2007-08-15 18:20:00,1.64295,1.6431,1.6428,1.6429,4555700001.0
2007-08-15 18:25:00,1.6429,1.6431,1.6422,1.6422,5865599939.0
2007-08-15 18:30:00,1.6422,1.6422,1.64145,1.6417,6187099978.0
2007-08-15 18:35:00,1.6417,1.6419,1.6416,1.6418,7006800019.0
2007-08-15 18:40:00,1.6418,1.64195,1.6415,1.6417,8089499991.0
2007-08-15 18:45:00,1.6418,1.6419,1.6408,1.6417,9364000055.0
2007-08-15 18:50:00,1.6418,1.6423,1.6418,1.642,5044900028.0
2007-08-15 18:55:00,1.642,1.64205,1.6418,1.642,3080999994.0
2007-08-15 19:00:00,1.6419,1.6421,1.6413,1.6414,5251499995.0
2007-08-15 19:05:00,1.6412,1.6415,1.6409,1.6413,6026499997.0
2007-08-15 19:10:00,1.6413,1.6418,1.6413,1.6417,6148699994.0
2007-08-15 19:15:00,1.6417,1.6425,1.6417,1.6424,6766900033.0
2007-08-15 19:20:00,1.6424,1.6424,1.6422,1.6424,4877699979.0
2007-08-15 19:25:00,1.6424,1.6427,1.64215,1.6424,6990799950.0
2007-08-15 19:30:00,1.6424,1.6427,1.6423,1.6425,2985100020.0
2007-08-15 19:35:00,1.6425,1.643,1.6425,1.6427,5651100051.0
2007-08-15 19:40:00,1.6428,1.6431,1.6427,1.643,4586899996.0
2007-08-15 19:45:00,1.643,1.643,1.6426,1.6429,8793800035.0
2007-08-15 19:50:00,1.643,1.6431,1.6428,1.643,9652999999.0
2007-08-15 19:55:00,1.643,1.643,1.6424,1.6426,3700099993.0
2007-08-15 20:00:00,1.6427,1.6427,1.6425,1.6427,5033499991.0
2007-08-15 20:05:00,1.6427,1.6428,1.6421,1.6422,7517399961.0
2007-08-15 20:10:00,1.6422,1.6422,1.6416,1.6419,4529999998.0
2007-08-15 20:15:00,1.6418,1.6423,1.6417,1.642,6358500015.0
2007-08-15 20:20:00,1.642,1.6421,1.6416,1.6417,4960099984.0
2007-08-15 20:25:00,1.6417,1.6422,1.6417,1.6418,2162000001.0
2007-08-15 20:30:00,1.6417,1.642,1.6417,1.6419,3243100001.0
2007-08-15 20:35:00,1.6419,1.6419,1.64125,1.6416,6950000003.0
2007-08-15 20:40:00,1.6417,1.642,1.6415,1.6417,6434199955.0
2007-08-15 20:45:00,1.6417,1.6418,1.6407,1.641,6040700018.0
2007-08-15 20:50:00,1.6411,1.6417,1.641,1.6413,6958500030.0
2007-08-15 20:55:00,1.6413,1.6415,1.6406,1.6407,7940899993.0
2007-08-15 21:00:00,1.6406,1.6411,1.6403,1.6405,8794299986.0
2007-08-15 21:05:00,1.6405,1.6408,1.6404,1.6405,6976400028.0
2007-08-15 21:10:00,1.6404,1.6409,1.6396,1.6407,6296000083.0
2007-08-15 21:15:00,1.6406,1.6408,1.6398,1.6404,5140000005.0
2007-08-15 21:20:00,1.6404,1.6406,1.64,1.6402,6214799949.0
2007-08-15 21:25:00,1.6403,1.6406,1.6398,1.6399,6601800033.0
2007-08-15 21:30:00,1.6398,1.64,1.6396,1.63975,3978099960.0
2007-08-15 21:35:00,1.63975,1.64,1.63905,1.63905,4509699990.0
2007-08-15 21:40:00,1.6391,1.6394,1.6384,1.6387,6311099974.0
2007-08-15 21:45:00,1.6388,1.6392,1.6387,1.639,5034899991.0
2007-08-15 21:50:00,1.639,1.639,1.6385,1.6386,4872899974.0
2007-08-15 21:55:00,1.6386,1.6388,1.6384,1.6387,1887899989.0
2007-08-15 22:00:00,1.6387,1.6396,1.6386,1.6396,3658700001.0
2007-08-15 22:05:00,1.6396,1.6396,1.6388,1.6388,4213500005.0
2007-08-15 22:10:00,1.6389,1.6391,1.6387,1.639,3611500012.0
2007-08-15 22:15:00,1.639,1.6394,1.63875,1.6393,2429999989.0
2007-08-15 22:20:00,1.6393,1.6395,1.63885,1.639,3001499984.0
2007-08-15 22:25:00,1.639,1.6392,1.6388,1.6392,3438799993.0
2007-08-15 22:30:00,1.6392,1.6394,1.63915,1.6394,1940800008.0
2007-08-15 22:35:00,1.6394,1.6396,1.63925,1.6394,3136499975.0
2007-08-15 22:40:00,1.6394,1.63945,1.6388,1.639,1559100007.0
2007-08-15 22:45:00,1.639,1.63905,1.6385,1.6386,4011199998.0
2007-08-15 22:50:00,1.6386,1.6389,1.6385,1.6386,4296099995.0
2007-08-15 22:55:00,1.6386,1.639,1.6385,1.6388,2578599991.0
2007-08-15 23:00:00,1.6387,1.64015,1.6385,1.6388,2154299999.0
2007-08-15 23:05:00,1.6388,1.639,1.6385,1.6389,2594299994.0
2007-08-15 23:10:00,1.6387,1.6388,1.6381,1.6383,3647999993.0
2007-08-15 23:15:00,1.6383,1.6384,1.6379,1.638,2971500008.0
2007-08-15 23:20:00,1.638,1.6381,1.6375,1.6376,5217500001.0
2007-08-15 23:25:00,1.63785,1.6379,1.637,1.6372,3745700013.0
2007-08-15 23:30:00,1.6371,1.6375,1.6369,1.6369,3499100009.0
2007-08-15 23:35:00,1.63695,1.6371,1.6368,1.6369,2740099984.0
2007-08-15 23:40:00,1.637,1.6371,1.6369,1.637,3407799996.0
2007-08-15 23:45:00,1.637,1.6372,1.6366,1.6367,2572599988.0
2007-08-15 23:50:00,1.6367,1.6369,1.6364,1.6366,2881800007.0
2007-08-15 23:55:00,1.6366,1.637,1.6364,1.6368,2313500009.0
2007-08-16 00:00:00,1.6368,1.6368,1.6364,1.6366,4394399975.0
2007-08-16 00:05:00,1.6366,1.6369,1.63645,1.6366,2240399998.0
2007-08-16 00:10:00,1.6366,1.6369,1.6365,1.6368,3021899996.0
2007-08-16 00:15:00,1.6368,1.6378,1.6366,1.63735,4847999975.0
2007-08-16 00:20:00,1.6375,1.6375,1.63685,1.63685,2985899982.0
2007-08-16 00:25:00,1.6369,1.6371,1.63665,1.63665,2697100022.0
2007-08-16 00:30:00,1.63665,1.6369,1.6365,1.6367,1664100000.0
2007-08-16 00:35:00,1.6367,1.6368,1.63645,1.63665,827999998.0
2007-08-16 00:40:00,1.6367,1.6368,1.63655,1.6366,1177100006.0
2007-08-16 00:45:00,1.6367,1.6368,1.63645,1.6366,2446700011.0
2007-08-16 00:50:00,1.6365,1.6367,1.6362,1.6363,3547900000.0
2007-08-16 00:55:00,1.6363,1.6364,1.63585,1.6362,2276299999.0
2007-08-16 01:00:00,1.6362,1.6365,1.6361,1.6364,2655600002.0
2007-08-16 01:05:00,1.6364,1.6364,1.6362,1.6362,1814799991.0
2007-08-16 01:10:00,1.6363,1.6365,1.6362,1.6363,2670000004.0
2007-08-16 01:15:00,1.6363,1.63685,1.63585,1.6365,1964999989.0
2007-08-16 01:20:00,1.6366,1.6369,1.63611,1.6366,3420399983.0
2007-08-16 01:25:00,1.63655,1.637,1.6364,1.637,2063500016.0
2007-08-16 01:30:00,1.63695,1.63715,1.6368,1.637,1907200004.0
2007-08-16 01:35:00,1.637,1.6373,1.6368,1.63685,591500006.0
2007-08-16 01:40:00,1.63685,1.6371,1.63655,1.63695,2182099998.0
2007-08-16 01:45:00,1.63695,1.63705,1.6365,1.6368,3786800031.0
2007-08-16 01:50:00,1.6368,1.6369,1.6366,1.6368,2663699985.0
2007-08-16 01:55:00,1.6368,1.637,1.6368,1.637,2605700017.0
2007-08-16 02:00:00,1.637,1.6371,1.6368,1.63705,2306399972.0
2007-08-16 02:05:00,1.63705,1.6372,1.6368,1.63685,5282299987.0
2007-08-16 02:10:00,1.6369,1.6373,1.6368,1.6371,5487100008.0
2007-08-16 02:15:00,1.6371,1.6372,1.6369,1.6371,5234499979.0
2007-08-16 02:20:00,1.6371,1.6374,1.6371,1.6373,3932299999.0
2007-08-16 02:25:00,1.6373,1.6373,1.63695,1.6372,5746899984.0
2007-08-16 02:30:00,1.6372,1.6373,1.6369,1.63705,3434100021.0
2007-08-16 02:35:00,1.6371,1.6373,1.6368,1.63715,7275499982.0
2007-08-16 02:40:00,1.63715,1.6372,1.6367,1.6369,5836699979.0
2007-08-16 02:45:00,1.6368,1.6371,1.6366,1.6369,6277599994.0
2007-08-16 02:50:00,1.6368,1.6371,1.6366,1.6367,7390800001.0
2007-08-16 02:55:00,1.6368,1.6373,1.6367,1.6371,3914900014.0
2007-08-16 03:00:00,1.6371,1.6375,1.63695,1.63735,5163400027.0
2007-08-16 03:05:00,1.63735,1.6374,1.6367,1.6368,5045799978.0
2007-08-16 03:10:00,1.6368,1.637,1.6365,1.6367,3429900008.0
2007-08-16 03:15:00,1.6367,1.6371,1.6363,1.6371,6029300008.0
2007-08-16 03:20:00,1.637,1.6372,1.6368,1.63685,2576500022.0
2007-08-16 03:25:00,1.6369,1.637,1.6368,1.6369,1751199987.0
2007-08-16 03:30:00,1.6369,1.6369,1.63665,1.6368,3541700011.0
2007-08-16 03:35:00,1.6368,1.6369,1.63675,1.6368,1761000009.0
2007-08-16 03:40:00,1.63675,1.6368,1.63606,1.6365,2569299993.0
2007-08-16 03:45:00,1.6365,1.6367,1.6365,1.6367,2993799992.0
2007-08-16 03:50:00,1.6367,1.6367,1.6364,1.63645,1839500002.0
2007-08-16 03:55:00,1.6365,1.6365,1.636,1.6361,3777900007.0
2007-08-16 04:00:00,1.6361,1.6364,1.6361,1.6363,4916200002.0
2007-08-16 04:05:00,1.6363,1.63635,1.6361,1.6362,3703500017.0
2007-08-16 04:10:00,1.6362,1.63655,1.6361,1.6364,5979100025.0
2007-08-16 04:15:00,1.6364,1.6367,1.6359,1.6359,3030199991.0
2007-08-16 04:20:00,1.6359,1.63635,1.6358,1.63595,4749699978.0
2007-08-16 04:25:00,1.6359,1.6361,1.6358,1.6359,3105600019.0
2007-08-16 04:30:00,1.6359,1.63615,1.6357,1.63595,6594200013.0
2007-08-16 04:35:00,1.63595,1.636,1.63511,1.6357,3780599980.0
2007-08-16 04:40:00,1.6357,1.6357,1.6354,1.6355,2150900037.0
2007-08-16 04:45:00,1.6355,1.6357,1.6354,1.6355,3577899975.0
2007-08-16 04:50:00,1.6355,1.6357,1.63481,1.6357,3218600007.0
2007-08-16 04:55:00,1.6357,1.6358,1.6355,1.6357,5193999995.0
2007-08-16 05:00:00,1.6357,1.6357,1.6354,1.6356,3395899980.0
2007-08-16 05:05:00,1.6355,1.6356,1.6354,1.6355,5792100005.0
2007-08-16 05:10:00,1.6354,1.6355,1.6352,1.6352,6479199961.0
2007-08-16 05:15:00,1.6351,1.6351,1.6348,1.635,3392999996.0
2007-08-16 05:20:00,1.635,1.6352,1.6348,1.63495,4840299969.0
2007-08-16 05:25:00,1.635,1.6352,1.6348,1.6349,5586200002.0
2007-08-16 05:30:00,1.6349,1.63585,1.6349,1.63565,7144399975.0
2007-08-16 05:35:00,1.6357,1.6361,1.6349,1.63495,7260599968.0
2007-08-16 05:40:00,1.63495,1.6356,1.6348,1.6353,7199499989.0
2007-08-16 05:45:00,1.63535,1.6361,1.63525,1.6355,6038399987.0
2007-08-16 05:50:00,1.6355,1.6362,1.6352,1.6354,6345299983.0
2007-08-16 05:55:00,1.6355,1.6362,1.6353,1.636,2860399999.0
2007-08-16 06:00:00,1.6361,1.6365,1.63585,1.6361,5769700005.0
2007-08-16 06:05:00,1.6361,1.6363,1.636,1.6361,3924900003.0
2007-08-16 06:10:00,1.6361,1.6362,1.6358,1.6361,2808400011.0
2007-08-16 06:15:00,1.6361,1.6367,1.6359,1.6362,4668000023.0
2007-08-16 06:20:00,1.6362,1.6363,1.6358,1.6358,2032199981.0
2007-08-16 06:25:00,1.6359,1.636,1.6352,1.6357,4862800009.0
2007-08-16 06:30:00,1.6357,1.6371,1.6356,1.6364,4419699967.0
2007-08-16 06:35:00,1.6365,1.6384,1.6364,1.6381,3095399989.0
2007-08-16 06:40:00,1.6381,1.6382,1.636,1.6362,4801400019.0
2007-08-16 06:45:00,1.6362,1.6367,1.636,1.6363,6324600014.0
2007-08-16 06:50:00,1.6364,1.6366,1.636,1.6365,4108000011.0
2007-08-16 06:55:00,1.6366,1.6367,1.6359,1.63605,3238900003.0
2007-08-16 07:00:00,1.636,1.6365,1.6359,1.636,2220300010.0
2007-08-16 07:05:00,1.636,1.6368,1.636,1.63645,3756899995.0
2007-08-16 07:10:00,1.6365,1.63655,1.63595,1.63605,1246499978.0
2007-08-16 07:15:00,1.63605,1.6361,1.63575,1.6358,1044199994.0
2007-08-16 07:20:00,1.6358,1.6361,1.6353,1.6357,4159200012.0
2007-08-16 07:25:00,1.6357,1.6359,1.635,1.6351,3880600003.0
2007-08-16 07:30:00,1.6352,1.6356,1.635,1.6351,6822799971.0
2007-08-16 07:35:00,1.6351,1.6355,1.6349,1.63525,6949300017.0
2007-08-16 07:40:00,1.63525,1.6357,1.63505,1.63535,5300400002.0
2007-08-16 07:45:00,1.6353,1.6361,1.6353,1.636,5820100017.0
2007-08-16 07:50:00,1.636,1.6361,1.6358,1.6358,4979700018.0
2007-08-16 07:55:00,1.6358,1.6365,1.6356,1.636,8095300000.0
2007-08-16 08:00:00,1.6361,1.6368,1.6359,1.6365,6663100005.0
2007-08-16 08:05:00,1.6365,1.6371,1.6363,1.63645,6318499971.0
2007-08-16 08:10:00,1.6364,1.6364,1.6357,1.6362,8423999962.0
2007-08-16 08:15:00,1.6362,1.6367,1.6361,1.6367,4521900006.0
2007-08-16 08:20:00,1.6366,1.63675,1.6362,1.6364,4941300022.0
2007-08-16 08:25:00,1.6364,1.6364,1.6356,1.63575,7026099982.0
2007-08-16 08:30:00,1.6357,1.6358,1.6353,1.6357,7999499997.0
2007-08-16 08:35:00,1.6358,1.6367,1.6355,1.63625,8458100005.0
2007-08-16 08:40:00,1.6363,1.6364,1.6358,1.63615,7445300022.0
2007-08-16 08:45:00,1.6361,1.6364,1.6355,1.6356,6579100051.0
2007-08-16 08:50:00,1.6356,1.6357,1.635,1.635,7561899972.0
2007-08-16 08:55:00,1.635,1.6353,1.6347,1.635,7725399955.0
2007-08-16 09:00:00,1.635,1.635,1.6325,1.6338,5536799999.0
2007-08-16 09:05:00,1.6339,1.6343,1.6336,1.6337,5742500006.0
2007-08-16 09:10:00,1.6337,1.6341,1.6335,1.634,8470799975.0
2007-08-16 09:15:00,1.63395,1.6349,1.63395,1.6347,5917899993.0
2007-08-16 09:20:00,1.6347,1.6353,1.6345,1.6348,7156399998.0
2007-08-16 09:25:00,1.6349,1.6359,1.6344,1.6355,6438700007.0
2007-08-16 09:30:00,1.6356,1.6362,1.6355,1.6358,7816299954.0
2007-08-16 09:35:00,1.6359,1.6366,1.6358,1.6362,7773500015.0
2007-08-16 09:40:00,1.6363,1.6369,1.636,1.6369,10372000015.0
2007-08-16 09:45:00,1.6368,1.6378,1.6368,1.6371,10372000015.0
2007-08-16 09:50:00,1.637,1.6376,1.6368,1.6368,8906800001.0
2007-08-16 09:55:00,1.6367,1.6368,1.6363,1.6363,6918999990.0
2007-08-16 10:00:00,1.6362,1.6363,1.636,1.6362,5529299989.0
2007-08-16 10:05:00,1.6361,1.6363,1.6357,1.6361,4882900019.0
2007-08-16 10:10:00,1.6362,1.6363,1.6352,1.6354,7490900010.0
2007-08-16 10:15:00,1.6353,1.6354,1.6346,1.6346,7009799954.0
2007-08-16 10:20:00,1.6344,1.6346,1.6334,1.6338,9929399980.0
2007-08-16 10:25:00,1.6337,1.6343,1.6325,1.6342,9807000055.0
2007-08-16 10:30:00,1.6343,1.6347,1.634,1.6344,9522800039.0
2007-08-16 10:35:00,1.6343,1.6347,1.6338,1.634,5696100002.0
2007-08-16 10:40:00,1.6341,1.6346,1.6339,1.6346,8110000018.0
2007-08-16 10:45:00,1.6347,1.6348,1.6339,1.6343,10609499990.0
2007-08-16 10:50:00,1.6342,1.6345,1.6334,1.6334,8804200007.0
2007-08-16 10:55:00,1.6335,1.6337,1.6332,1.6334,6828000018.0
2007-08-16 11:00:00,1.6333,1.6338,1.6329,1.6329,7533100004.0
2007-08-16 11:05:00,1.633,1.6333,1.6327,1.6331,6606799999.0
2007-08-16 11:10:00,1.6331,1.6331,1.6326,1.6327,7974700014.0
2007-08-16 11:15:00,1.63275,1.6328,1.6322,1.6326,7079200005.0
2007-08-16 11:20:00,1.6326,1.6327,1.6321,1.6322,7714099965.0
2007-08-16 11:25:00,1.6322,1.6327,1.6316,1.6316,6572300007.0
2007-08-16 11:30:00,1.6316,1.6324,1.6313,1.6324,6884300020.0
2007-08-16 11:35:00,1.6324,1.63315,1.6323,1.63295,5395600018.0
2007-08-16 11:40:00,1.6329,1.6331,1.6322,1.6322,6091999975.0
2007-08-16 11:45:00,1.6321,1.6328,1.6314,1.6314,7858699953.0
2007-08-16 11:50:00,1.6314,1.6326,1.6314,1.63245,7108699979.0
2007-08-16 11:55:00,1.6325,1.6326,1.6319,1.6325,6670999970.0
2007-08-16 12:00:00,1.6325,1.6327,1.6321,1.6326,5653499976.0
2007-08-16 12:05:00,1.6326,1.6328,1.6318,1.6323,8055199966.0
2007-08-16 12:10:00,1.6324,1.6325,1.6298,1.6305,7317500005.0
2007-08-16 12:15:00,1.6304,1.6316,1.6304,1.6309,7317500005.0
2007-08-16 12:20:00,1.631,1.6319,1.6308,1.6314,8097800008.0
2007-08-16 12:25:00,1.6315,1.6317,1.6304,1.6305,8618000010.0
2007-08-16 12:30:00,1.6304,1.6305,1.6288,1.6288,8618000010.0
2007-08-16 12:35:00,1.6286,1.6306,1.6262,1.6296,8618000010.0
2007-08-16 12:40:00,1.6294,1.6302,1.6285,1.6291,8618000010.0
2007-08-16 12:45:00,1.629,1.6299,1.6281,1.6299,6894400008.0
2007-08-16 12:50:00,1.63,1.6308,1.6289,1.6292,8618000010.0
2007-08-16 12:55:00,1.629,1.6308,1.6284,1.6293,8618000010.0
2007-08-16 13:00:00,1.6295,1.6307,1.6292,1.63,8618000010.0
2007-08-16 13:05:00,1.6302,1.6307,1.6292,1.6306,7662400002.0
2007-08-16 13:10:00,1.6306,1.6308,1.6298,1.6298,5352500002.0
2007-08-16 13:15:00,1.6297,1.63,1.6287,1.6298,5076999999.0
2007-08-16 13:20:00,1.63,1.6302,1.6292,1.6295,7488899970.0
2007-08-16 13:25:00,1.6295,1.6301,1.629,1.6294,6531099985.0
2007-08-16 13:30:00,1.6294,1.6313,1.6292,1.6309,7823100015.0
2007-08-16 13:35:00,1.6308,1.6315,1.6301,1.6313,9310500025.0
2007-08-16 13:40:00,1.6314,1.6326,1.6313,1.6318,8531000017.0
2007-08-16 13:45:00,1.6319,1.6321,1.6313,1.6315,7603999995.0
2007-08-16 13:50:00,1.6314,1.6317,1.6307,1.631,9047200000.0
2007-08-16 13:55:00,1.6311,1.6312,1.6301,1.6308,8895999980.0
2007-08-16 14:00:00,1.6307,1.6312,1.6304,1.6305,8638900013.0
2007-08-16 14:05:00,1.6305,1.6307,1.6295,1.6299,10072000245.0
2007-08-16 14:10:00,1.6298,1.6306,1.6295,1.6301,10072000245.0
2007-08-16 14:15:00,1.63,1.631,1.63,1.6309,9223100195.0
2007-08-16 14:20:00,1.6311,1.6314,1.6308,1.6312,6252499986.0
2007-08-16 14:25:00,1.6313,1.6329,1.6312,1.6327,7952499950.0
2007-08-16 14:30:00,1.6326,1.634,1.632,1.6338,7952499950.0
2007-08-16 14:35:00,1.6337,1.6342,1.6328,1.634,7952499950.0
2007-08-16 14:40:00,1.6339,1.6345,1.6337,1.6344,8454699956.0
2007-08-16 14:45:00,1.6343,1.6349,1.6339,1.6344,2406999975.0
2007-08-16 14:50:00,1.6345,1.635,1.6341,1.6346,2406999975.0
2007-08-16 14:55:00,1.6345,1.6348,1.6337,1.6337,2406999975.0
2007-08-16 15:00:00,1.6338,1.6341,1.6329,1.6332,2406999975.0
2007-08-16 15:05:00,1.6331,1.6337,1.6326,1.6337,2406999975.0
2007-08-16 15:10:00,1.6336,1.6338,1.6332,1.6338,2406999975.0
2007-08-16 15:15:00,1.6337,1.6338,1.6328,1.63325,7344100014.0
2007-08-16 15:20:00,1.6332,1.6335,1.633,1.6332,9021999940.0
2007-08-16 15:25:00,1.6332,1.6341,1.6332,1.6334,9119499980.0
2007-08-16 15:30:00,1.6333,1.6339,1.6328,1.6333,9734599978.0
2007-08-16 15:35:00,1.6334,1.6339,1.6324,1.6334,8677000010.0
2007-08-16 15:40:00,1.6333,1.6339,1.6328,1.6338,8677000010.0
2007-08-16 15:45:00,1.6339,1.6348,1.6337,1.6348,8677000010.0
2007-08-16 15:50:00,1.6349,1.6351,1.6341,1.635,9236500018.0
2007-08-16 15:55:00,1.6351,1.6354,1.6343,1.6344,10351999995.0
2007-08-16 16:00:00,1.6345,1.6347,1.6333,1.6337,10351999995.0
2007-08-16 16:05:00,1.6336,1.6342,1.6333,1.6334,10351999995.0
2007-08-16 16:10:00,1.6335,1.634,1.6331,1.6337,10351999995.0
2007-08-16 16:15:00,1.6336,1.6337,1.6321,1.6324,10351999995.0
2007-08-16 16:20:00,1.6323,1.6324,1.6315,1.632,9877599987.0
2007-08-16 16:25:00,1.6321,1.6328,1.6316,1.6317,7979999955.0
2007-08-16 16:30:00,1.6318,1.6328,1.6315,1.632,7979999955.0
2007-08-16 16:35:00,1.6321,1.6328,1.6319,1.6326,7979999955.0
2007-08-16 16:40:00,1.6325,1.6329,1.6323,1.6329,7979999955.0
2007-08-16 16:45:00,1.633,1.6336,1.6327,1.6333,7979999955.0
2007-08-16 16:50:00,1.6334,1.6338,1.6332,1.6334,8276699997.0
2007-08-16 16:55:00,1.6333,1.6335,1.6327,1.6327,8474500025.0
2007-08-16 17:00:00,1.6326,1.6335,1.6324,1.6334,8474500025.0
2007-08-16 17:05:00,1.6333,1.6342,1.6332,1.6342,8474500025.0
2007-08-16 17:10:00,1.6341,1.6343,1.6332,1.6333,8474500025.0
2007-08-16 17:15:00,1.6334,1.6339,1.6329,1.6336,8474500025.0
2007-08-16 17:20:00,1.6335,1.6337,1.633,1.6331,8474500025.0
2007-08-16 17:25:00,1.633,1.6338,1.6329,1.6333,8474500025.0
2007-08-16 17:30:00,1.6334,1.6339,1.6325,1.6327,8691699998.0
2007-08-16 17:35:00,1.6326,1.6329,1.632,1.6327,9613399975.0
2007-08-16 17:40:00,1.6326,1.6332,1.6324,1.6328,8945199972.0
2007-08-16 17:45:00,1.6327,1.6328,1.6321,1.6324,6232999950.0
2007-08-16 17:50:00,1.6323,1.6323,1.6315,1.6321,6232999950.0
2007-08-16 17:55:00,1.6322,1.6328,1.632,1.6323,7449799923.0
2007-08-16 18:00:00,1.6322,1.6322,1.6308,1.6314,8260999905.0
2007-08-16 18:05:00,1.6313,1.6313,1.6279,1.629,8260999905.0
2007-08-16 18:10:00,1.6288,1.6305,1.6288,1.6295,8260999905.0
2007-08-16 18:15:00,1.6294,1.6301,1.6286,1.6288,8113899924.0
2007-08-16 18:20:00,1.6289,1.6303,1.6285,1.6299,7525500000.0
2007-08-16 18:25:00,1.6297,1.6303,1.6296,1.6301,6704499971.0
2007-08-16 18:30:00,1.6302,1.6302,1.6282,1.6297,7356799976.0
2007-08-16 18:35:00,1.6297,1.6299,1.62905,1.6294,8054800004.0
2007-08-16 18:40:00,1.6294,1.6295,1.6276,1.6277,9881999975.0
2007-08-16 18:45:00,1.6276,1.6284,1.6266,1.6275,9881999975.0
2007-08-16 18:50:00,1.6276,1.6282,1.6264,1.6267,8455599983.0
2007-08-16 18:55:00,1.6266,1.6267,1.6254,1.626,6315999995.0
2007-08-16 19:00:00,1.6258,1.6273,1.6258,1.6269,6315999995.0
2007-08-16 19:05:00,1.6268,1.6276,1.6268,1.6271,6315999995.0
2007-08-16 19:10:00,1.6271,1.6286,1.627,1.6283,4393200007.0
2007-08-16 19:15:00,1.6284,1.6295,1.6278,1.6295,3912500010.0
2007-08-16 19:20:00,1.6296,1.6301,1.6277,1.628,3912500010.0
2007-08-16 19:25:00,1.6281,1.6283,1.627,1.627,3912500010.0
2007-08-16 19:30:00,1.6271,1.628,1.6269,1.6272,3912500010.0
2007-08-16 19:35:00,1.6273,1.6295,1.6272,1.6291,3912500010.0
2007-08-16 19:40:00,1.629,1.6298,1.6288,1.6295,3912500010.0
2007-08-16 19:45:00,1.6294,1.6294,1.6274,1.6279,3912500010.0
2007-08-16 19:50:00,1.6277,1.6299,1.6275,1.6295,3912500010.0
2007-08-16 19:55:00,1.6296,1.6302,1.6291,1.6302,4925600002.0
2007-08-16 20:00:00,1.6301,1.6312,1.6289,1.6309,8977999970.0
2007-08-16 20:05:00,1.631,1.631,1.6297,1.63,8977999970.0
2007-08-16 20:10:00,1.6298,1.631,1.6291,1.6309,7644400006.0
2007-08-16 20:15:00,1.6308,1.6315,1.6295,1.6307,7311000015.0
2007-08-16 20:20:00,1.6306,1.6311,1.6281,1.629,7709500014.0
2007-08-16 20:25:00,1.6291,1.62985,1.6289,1.6295,7452599951.0
2007-08-16 20:30:00,1.62945,1.63,1.6283,1.63,7833000036.0
2007-08-16 20:35:00,1.63,1.6302,1.6288,1.6297,7008800068.0
2007-08-16 20:40:00,1.6297,1.6297,1.6293,1.6297,6786900046.0
2007-08-16 20:45:00,1.6297,1.6312,1.6297,1.6307,6627300000.0
2007-08-16 20:50:00,1.6308,1.6311,1.6296,1.6297,8114599967.0
2007-08-16 20:55:00,1.6292,1.6302,1.6284,1.6286,8551500008.0
2007-08-16 21:00:00,1.628,1.6288,1.6279,1.6287,8517099988.0
2007-08-16 21:05:00,1.6285,1.6286,1.6268,1.6268,9365300046.0
2007-08-16 21:10:00,1.62685,1.6286,1.6268,1.6285,5357800000.0
2007-08-16 21:15:00,1.6283,1.6288,1.6271,1.6277,6552299937.0
2007-08-16 21:20:00,1.6277,1.6284,1.6275,1.6282,6631599985.0
2007-08-16 21:25:00,1.6282,1.63,1.6279,1.62965,4916699970.0
2007-08-16 21:30:00,1.6297,1.6304,1.62855,1.6291,6216200028.0
2007-08-16 21:35:00,1.6291,1.6295,1.6289,1.629,6314199944.0
2007-08-16 21:40:00,1.6289,1.6303,1.6285,1.6297,6614700005.0
2007-08-16 21:45:00,1.6298,1.6312,1.629,1.6312,7688300004.0
2007-08-16 21:50:00,1.6311,1.6317,1.6305,1.6311,8574000019.0
2007-08-16 21:55:00,1.6311,1.6327,1.6309,1.6323,3308700004.0
2007-08-16 22:00:00,1.6323,1.634,1.6323,1.6329,7489699981.0
2007-08-16 22:05:00,1.6329,1.633,1.6318,1.6323,8123700013.0
2007-08-16 22:10:00,1.6323,1.6332,1.6321,1.6329,3134300013.0
2007-08-16 22:15:00,1.6329,1.6339,1.6324,1.6337,5685900003.0
2007-08-16 22:20:00,1.6334,1.6338,1.6326,1.6334,4355299972.0
2007-08-16 22:25:00,1.6334,1.6335,1.6331,1.6334,2774500040.0
2007-08-16 22:30:00,1.6334,1.6334,1.633,1.6332,1432100037.0
2007-08-16 22:35:00,1.6331,1.6332,1.6328,1.633,2705700016.0
2007-08-16 22:40:00,1.6331,1.6332,1.6329,1.6332,970700010.0
2007-08-16 22:45:00,1.6331,1.6338,1.633,1.6332,1672400024.0
2007-08-16 22:50:00,1.6333,1.6337,1.6329,1.633,1433600011.0
2007-08-16 22:55:00,1.633,1.6331,1.6324,1.6329,1785300013.0
2007-08-16 23:00:00,1.6329,1.6331,1.6317,1.6325,920800004.0
2007-08-16 23:05:00,1.6325,1.6331,1.6322,1.6329,2015400002.0
2007-08-16 23:10:00,1.6328,1.6329,1.6321,1.6325,1813600008.0
2007-08-16 23:15:00,1.6325,1.633,1.6321,1.63275,1800600000.0
2007-08-16 23:20:00,1.6321,1.633,1.6318,1.6325,1562399991.0
2007-08-16 23:25:00,1.6326,1.6328,1.6325,1.6326,1168800000.0
2007-08-16 23:30:00,1.6326,1.6329,1.6319,1.6328,1054399992.0
2007-08-16 23:35:00,1.6328,1.6339,1.6327,1.6339,3488799986.0
2007-08-16 23:40:00,1.6339,1.6344,1.6337,1.6338,2557700004.0
2007-08-16 23:45:00,1.6338,1.634,1.6334,1.6335,2331100005.0
2007-08-16 23:50:00,1.6336,1.6339,1.6334,1.6338,2127100006.0
2007-08-16 23:55:00,1.6338,1.6342,1.6332,1.6341,1843200000.0
2007-08-17 00:00:00,1.634,1.6343,1.6338,1.6342,2934800024.0
2007-08-17 00:05:00,1.6342,1.6343,1.634,1.6342,2947500060.0
2007-08-17 00:10:00,1.6342,1.6344,1.6341,1.6342,1704000004.0
2007-08-17 00:15:00,1.6342,1.6343,1.6341,1.6341,939300004.0
2007-08-17 00:20:00,1.6341,1.6341,1.63288,1.6337,1497299995.0
2007-08-17 00:25:00,1.6338,1.6341,1.63289,1.6341,2764399981.0
2007-08-17 00:30:00,1.6341,1.6342,1.6332,1.6333,4689000012.0
2007-08-17 00:35:00,1.6333,1.6335,1.6332,1.63345,1895600001.0
2007-08-17 00:40:00,1.6336,1.6338,1.6334,1.6335,2011700003.0
2007-08-17 00:45:00,1.6335,1.6338,1.6334,1.6334,1370200002.0
2007-08-17 00:50:00,1.6335,1.6338,1.6335,1.6337,1569200000.0
2007-08-17 00:55:00,1.6337,1.6338,1.6334,1.6337,2656200001.0
2007-08-17 01:00:00,1.6337,1.6339,1.6334,1.6337,4544599981.0
2007-08-17 01:05:00,1.6336,1.6337,1.6329,1.6329,3767099980.0
2007-08-17 01:10:00,1.63295,1.6334,1.6326,1.6332,5393899978.0
2007-08-17 01:15:00,1.6331,1.6335,1.6324,1.63338,3506800010.0
2007-08-17 01:20:00,1.63345,1.634,1.6332,1.6337,2030900005.0
2007-08-17 01:25:00,1.63359,1.63365,1.6332,1.6332,3273599993.0
2007-08-17 01:30:00,1.6334,1.6334,1.6323,1.6329,2907600017.0
2007-08-17 01:35:00,1.6329,1.6329,1.6326,1.6328,1771200002.0
2007-08-17 01:40:00,1.6328,1.6332,1.6327,1.6328,2136599987.0
2007-08-17 01:45:00,1.6328,1.6335,1.6328,1.6334,1057099998.0
2007-08-17 01:50:00,1.6334,1.6336,1.63265,1.633,2601200037.0
2007-08-17 01:55:00,1.633,1.6342,1.6327,1.6341,4726299977.0
2007-08-17 02:00:00,1.6341,1.6343,1.6334,1.6335,3468400013.0
2007-08-17 02:05:00,1.6336,1.6342,1.6334,1.6341,3843399989.0
2007-08-17 02:10:00,1.63395,1.6342,1.6338,1.6339,1510399987.0
2007-08-17 02:15:00,1.6339,1.6341,1.6337,1.6339,1415300009.0
2007-08-17 02:20:00,1.6339,1.6339,1.6334,1.6336,1714899998.0
2007-08-17 02:25:00,1.6336,1.6338,1.6334,1.6336,1059599999.0
2007-08-17 02:30:00,1.6336,1.63372,1.6334,1.6335,3556699971.0
2007-08-17 02:35:00,1.6335,1.6337,1.6331,1.6335,1222100004.0
2007-08-17 02:40:00,1.6335,1.6338,1.6331,1.6332,1726099999.0
2007-08-17 02:45:00,1.6332,1.6335,1.6331,1.6332,3079699994.0
2007-08-17 02:50:00,1.6332,1.6336,1.633,1.6332,1905200013.0
2007-08-17 02:55:00,1.6332,1.6337,1.6331,1.6332,2124400001.0
2007-08-17 03:00:00,1.6331,1.6335,1.6331,1.6331,2606400008.0
2007-08-17 03:05:00,1.6333,1.6333,1.6329,1.6332,3054000056.0
2007-08-17 03:10:00,1.6332,1.6336,1.6327,1.6332,5592399995.0
2007-08-17 03:15:00,1.6332,1.6337,1.6329,1.6331,2503700020.0
2007-08-17 03:20:00,1.6331,1.6332,1.6324,1.6328,3074900012.0
2007-08-17 03:25:00,1.6327,1.63315,1.6325,1.6328,4134200008.0
2007-08-17 03:30:00,1.6328,1.633,1.6324,1.6327,2672899991.0
2007-08-17 03:35:00,1.6327,1.6331,1.6323,1.6327,6260099991.0
2007-08-17 03:40:00,1.6327,1.6328,1.632,1.632,4064499998.0
2007-08-17 03:45:00,1.632,1.6325,1.6318,1.6325,3816900000.0
2007-08-17 03:50:00,1.6325,1.6325,1.6319,1.6321,3062699974.0
2007-08-17 03:55:00,1.6322,1.6329,1.6321,1.6328,4276400001.0
2007-08-17 04:00:00,1.6328,1.6329,1.6326,1.6327,5691399974.0
2007-08-17 04:05:00,1.6327,1.633,1.6326,1.6327,2724100003.0
2007-08-17 04:10:00,1.6327,1.6327,1.6321,1.6325,1128400004.0
2007-08-17 04:15:00,1.6325,1.6327,1.6323,1.6323,1651700005.0
2007-08-17 04:20:00,1.6323,1.6324,1.632,1.632,2693100051.0
2007-08-17 04:25:00,1.632,1.63305,1.632,1.6325,2360700001.0
2007-08-17 04:30:00,1.6325,1.6328,1.6321,1.6322,1455500004.0
2007-08-17 04:35:00,1.6322,1.6326,1.632,1.6324,2506000020.0
2007-08-17 04:40:00,1.6323,1.6324,1.6321,1.6322,1365600003.0
2007-08-17 04:45:00,1.6322,1.6323,1.6321,1.6322,804099999.0
2007-08-17 04:50:00,1.6322,1.6323,1.63195,1.6321,341499996.0
2007-08-17 04:55:00,1.6321,1.6325,1.63134,1.6322,981399999.0
2007-08-17 05:00:00,1.6322,1.6324,1.6319,1.632,752500018.0
2007-08-17 05:05:00,1.632,1.6322,1.6319,1.632,1003999985.0
2007-08-17 05:10:00,1.632,1.6321,1.6313,1.6315,4900500028.0
2007-08-17 05:15:00,1.6316,1.632,1.6315,1.6318,3600100034.0
2007-08-17 05:20:00,1.6318,1.6319,1.6315,1.6315,6779800029.0
2007-08-17 05:25:00,1.6316,1.6318,1.6313,1.6314,2672000005.0
2007-08-17 05:30:00,1.6314,1.6323,1.631,1.6317,3577600019.0
2007-08-17 05:35:00,1.6318,1.6321,1.6316,1.6317,2058200003.0
2007-08-17 05:40:00,1.6317,1.6321,1.6314,1.6315,3043800018.0
2007-08-17 05:45:00,1.6315,1.6316,1.6309,1.631,2629499991.0
2007-08-17 05:50:00,1.631,1.63118,1.63051,1.631,1354600002.0
2007-08-17 05:55:00,1.6309,1.631,1.6305,1.6307,2057000007.0
2007-08-17 06:00:00,1.6308,1.631,1.6305,1.6306,1320900005.0
2007-08-17 06:05:00,1.6306,1.6311,1.6305,1.6307,3058200021.0
2007-08-17 06:10:00,1.63075,1.631,1.6305,1.6305,2319800034.0
2007-08-17 06:15:00,1.6306,1.6308,1.6292,1.6295,5594100018.0
2007-08-17 06:20:00,1.6294,1.63,1.6286,1.6299,9434300070.0
2007-08-17 06:25:00,1.63,1.63,1.6291,1.62925,1767699995.0
2007-08-17 06:30:00,1.62925,1.6296,1.6281,1.6288,5272600016.0
2007-08-17 06:35:00,1.6288,1.6292,1.6286,1.6288,3228200011.0
2007-08-17 06:40:00,1.62875,1.63,1.6287,1.6292,5119600016.0
2007-08-17 06:45:00,1.6292,1.6292,1.6286,1.6288,1203700005.0
2007-08-17 06:50:00,1.6288,1.629,1.6277,1.6277,1917400013.0
2007-08-17 06:55:00,1.6277,1.6288,1.6277,1.6286,2655800008.0
2007-08-17 07:00:00,1.6286,1.6299,1.62855,1.6299,5167700045.0
2007-08-17 07:05:00,1.6299,1.6305,1.6298,1.63005,4405099997.0
2007-08-17 07:10:00,1.63005,1.6302,1.6288,1.6299,3327799965.0
2007-08-17 07:15:00,1.6299,1.63,1.6288,1.6296,2776300029.0
2007-08-17 07:20:00,1.6296,1.6303,1.6291,1.6295,3652899975.0
2007-08-17 07:25:00,1.6295,1.6301,1.6289,1.63,2399500012.0
2007-08-17 07:30:00,1.63,1.6302,1.6298,1.63,1545200005.0
2007-08-17 07:35:00,1.63,1.63025,1.6291,1.6299,4319900013.0
2007-08-17 07:40:00,1.6298,1.6299,1.6294,1.6296,2607900009.0
2007-08-17 07:45:00,1.6296,1.6304,1.6295,1.6302,3201199996.0
2007-08-17 07:50:00,1.6302,1.6303,1.6292,1.6298,3444900040.0
2007-08-17 07:55:00,1.6298,1.6301,1.6284,1.6284,6742100008.0
2007-08-17 08:00:00,1.6283,1.6298,1.6282,1.62925,7170200025.0
2007-08-17 08:05:00,1.62925,1.6296,1.6287,1.6292,4195500002.0
2007-08-17 08:10:00,1.6292,1.6298,1.6288,1.6295,3126800000.0
2007-08-17 08:15:00,1.6295,1.6298,1.6293,1.6298,2376099985.0
2007-08-17 08:20:00,1.6298,1.6298,1.6267,1.6269,6047700068.0
2007-08-17 08:25:00,1.6268,1.6269,1.6259,1.6265,5393899977.0
2007-08-17 08:30:00,1.6262,1.6267,1.6242,1.625,9429000020.0
2007-08-17 08:35:00,1.6249,1.625,1.6231,1.624,9429000020.0
2007-08-17 08:40:00,1.6243,1.6246,1.622,1.623,8836100008.0
2007-08-17 08:45:00,1.6229,1.6232,1.6203,1.6224,9499900013.0
2007-08-17 08:50:00,1.6227,1.6238,1.6223,1.6233,9374500049.0
2007-08-17 08:55:00,1.623,1.623,1.6205,1.6205,8714500095.0
2007-08-17 09:00:00,1.6206,1.6216,1.6204,1.6208,8714500095.0
2007-08-17 09:05:00,1.621,1.621,1.6177,1.6196,8714500095.0
2007-08-17 09:10:00,1.6195,1.6209,1.618,1.6193,8714500095.0
2007-08-17 09:15:00,1.6193,1.6203,1.6188,1.6196,8870700097.0
2007-08-17 09:20:00,1.6198,1.6212,1.6194,1.6202,9868500035.0
2007-08-17 09:25:00,1.6205,1.6208,1.6199,1.6205,10079000030.0
2007-08-17 09:30:00,1.6206,1.6229,1.6205,1.6223,10079000030.0
2007-08-17 09:35:00,1.6224,1.62275,1.6221,1.6225,7936499991.0
2007-08-17 09:40:00,1.6226,1.6232,1.6222,1.623,8323500002.0
2007-08-17 09:45:00,1.6231,1.6242,1.623,1.6236,6926999980.0
2007-08-17 09:50:00,1.6237,1.6239,1.6209,1.6209,9251000016.0
2007-08-17 09:55:00,1.621,1.621,1.6188,1.62,10129000020.0
2007-08-17 10:00:00,1.6201,1.6207,1.6197,1.6205,9345200008.0
2007-08-17 10:05:00,1.6204,1.6209,1.6202,1.6207,6406200012.0
2007-08-17 10:10:00,1.621,1.6217,1.6207,1.6216,3126500020.0
2007-08-17 10:15:00,1.6214,1.62205,1.6212,1.622,6110400027.0
2007-08-17 10:20:00,1.6221,1.6227,1.622,1.6223,8677300088.0
2007-08-17 10:25:00,1.6223,1.6226,1.6219,1.6223,6073500028.0
2007-08-17 10:30:00,1.6222,1.6228,1.622,1.6223,5377600005.0
2007-08-17 10:35:00,1.6224,1.6224,1.6218,1.6219,8228500005.0
2007-08-17 10:40:00,1.6218,1.6222,1.6211,1.6222,8228500005.0
2007-08-17 10:45:00,1.62215,1.6224,1.6217,1.6222,6401000054.0
2007-08-17 10:50:00,1.6222,1.6225,1.6214,1.622,7485400080.0
2007-08-17 10:55:00,1.6222,1.6238,1.622,1.6236,8658700061.0
2007-08-17 11:00:00,1.6235,1.6236,1.6226,1.6233,5799500035.0
2007-08-17 11:05:00,1.6234,1.6235,1.6228,1.6231,7321900003.0
2007-08-17 11:10:00,1.623,1.6235,1.6229,1.6232,8666899984.0
2007-08-17 11:15:00,1.6234,1.6238,1.6228,1.6228,7169899950.0
2007-08-17 11:20:00,1.6229,1.6237,1.6219,1.6219,8196499960.0
2007-08-17 11:25:00,1.6218,1.6225,1.6213,1.6217,6784099978.0
2007-08-17 11:30:00,1.622,1.6224,1.6216,1.62205,8044300015.0
2007-08-17 11:35:00,1.6221,1.6223,1.6214,1.62195,5664700012.0
2007-08-17 11:40:00,1.62195,1.6222,1.6209,1.6214,9802499987.0
2007-08-17 11:45:00,1.6214,1.6215,1.6209,1.6212,7927900014.0
2007-08-17 11:50:00,1.6212,1.6214,1.6209,1.6213,6807799986.0
2007-08-17 11:55:00,1.6213,1.6215,1.6208,1.6211,5403799995.0
2007-08-17 12:00:00,1.6211,1.6216,1.6209,1.621,2738491498.0
2007-08-17 12:05:00,1.6212,1.6219,1.6209,1.6218,7596699966.0
2007-08-17 12:10:00,1.6219,1.622,1.6208,1.6212,9016999961.0
2007-08-17 12:15:00,1.6211,1.6215,1.6206,1.6215,5767799939.0
2007-08-17 12:20:00,1.6215,1.6219,1.6211,1.6215,7475599964.0
2007-08-17 12:25:00,1.6215,1.6216,1.6208,1.6208,6867899949.0
2007-08-17 12:30:00,1.6209,1.6221,1.6208,1.6221,6807399959.0
2007-08-17 12:35:00,1.6221,1.6222,1.6214,1.6218,4285099979.0
2007-08-17 12:40:00,1.6218,1.6219,1.6209,1.62115,6049499994.0
2007-08-17 12:45:00,1.6213,1.6217,1.6208,1.6216,5071699985.0
2007-08-17 12:50:00,1.6217,1.6224,1.6214,1.6224,7965999941.0
2007-08-17 12:55:00,1.6225,1.6228,1.622,1.6224,7580399962.0
2007-08-17 13:00:00,1.6225,1.6227,1.6222,1.6226,6221199959.0
2007-08-17 13:05:00,1.6226,1.6232,1.6225,1.6232,8400299959.0
2007-08-17 13:10:00,1.6233,1.6236,1.6228,1.6229,8457899961.0
2007-08-17 13:15:00,1.6229,1.6238,1.6225,1.6236,9096999982.0
2007-08-17 13:20:00,1.6236,1.624,1.6233,1.6238,10059799989.0
2007-08-17 13:25:00,1.6238,1.6239,1.6235,1.6235,5476999913.0
2007-08-17 13:30:00,1.6234,1.62365,1.6225,1.6227,6872400001.0
2007-08-17 13:35:00,1.6227,1.6231,1.6225,1.6227,6799700000.0
2007-08-17 13:40:00,1.6229,1.6229,1.6215,1.6216,7551500085.0
2007-08-17 13:45:00,1.6214,1.6217,1.6208,1.6217,6998899983.0
2007-08-17 13:50:00,1.6216,1.6234,1.6216,1.6223,6630499915.0
2007-08-17 13:55:00,1.6221,1.6227,1.6214,1.6227,8241599942.0
2007-08-17 14:00:00,1.6228,1.6239,1.6227,1.6232,9874499960.0
2007-08-17 14:05:00,1.6233,1.6242,1.6229,1.624,8479300088.0
2007-08-17 14:10:00,1.6241,1.6246,1.6234,1.6234,8626300098.0
2007-08-17 14:15:00,1.6235,1.6273,1.6235,1.6269,10177300004.0
2007-08-17 14:20:00,1.6267,1.6294,1.6263,1.6272,8327243185.0
2007-08-17 14:25:00,1.6271,1.6289,1.6267,1.6276,8561099978.0
2007-08-17 14:30:00,1.6275,1.6295,1.6275,1.6294,10717500050.0
2007-08-17 14:35:00,1.6295,1.6319,1.6294,1.6301,10717500050.0
2007-08-17 14:40:00,1.6303,1.6312,1.6298,1.6306,5670500000.0
2007-08-17 14:45:00,1.6308,1.6308,1.6278,1.6283,8727000024.0
2007-08-17 14:50:00,1.6284,1.6293,1.6273,1.6286,6767400021.0
2007-08-17 14:55:00,1.6285,1.6286,1.628,1.6285,7558400015.0
2007-08-17 15:00:00,1.6285,1.6294,1.6284,1.6286,10109000033.0
2007-08-17 15:05:00,1.6287,1.6302,1.6287,1.6298,6307600033.0
2007-08-17 15:10:00,1.6297,1.6316,1.6293,1.6313,8666899984.0
2007-08-17 15:15:00,1.6314,1.6318,1.6304,1.6305,7440300011.0
2007-08-17 15:20:00,1.6306,1.6307,1.6285,1.6287,7437399965.0
2007-08-17 15:25:00,1.6287,1.6296,1.6286,1.6295,9324500025.0
2007-08-17 15:30:00,1.6294,1.63,1.6286,1.6299,9337000020.0
2007-08-17 15:35:00,1.6298,1.6305,1.6298,1.6303,9337000020.0
2007-08-17 15:40:00,1.6302,1.6308,1.6284,1.6287,9337000020.0
2007-08-17 15:45:00,1.6285,1.6287,1.6256,1.6261,9914800005.0
2007-08-17 15:50:00,1.626,1.627,1.6245,1.6245,7335200034.0
2007-08-17 15:55:00,1.6244,1.62585,1.624,1.6252,7886200031.0
2007-08-17 16:00:00,1.6255,1.6277,1.6246,1.6276,6717799976.0
2007-08-17 16:05:00,1.6276,1.6283,1.6264,1.6277,7729999997.0
2007-08-17 16:10:00,1.6277,1.6277,1.6264,1.6272,8534399959.0
2007-08-17 16:15:00,1.6268,1.627,1.6236,1.6248,7546499950.0
2007-08-17 16:20:00,1.6247,1.6269,1.6243,1.6256,4580499970.0
2007-08-17 16:25:00,1.6257,1.6266,1.6256,1.6264,4580499970.0
2007-08-17 16:30:00,1.6263,1.6264,1.6257,1.6264,8278700004.0
2007-08-17 16:35:00,1.6262,1.6269,1.6251,1.6253,10612500075.0
2007-08-17 16:40:00,1.6252,1.6257,1.6228,1.6244,10612500075.0
2007-08-17 16:45:00,1.6243,1.6245,1.624,1.6242,10612500075.0
2007-08-17 16:50:00,1.6241,1.6256,1.6235,1.6246,10612500075.0
2007-08-17 16:55:00,1.6247,1.6259,1.6242,1.6259,10612500075.0
2007-08-17 17:00:00,1.626,1.6263,1.625,1.6253,10602500087.0
2007-08-17 17:05:00,1.6254,1.6255,1.6237,1.6242,10562500135.0
2007-08-17 17:10:00,1.6242,1.6251,1.624,1.6251,9065000150.0
2007-08-17 17:15:00,1.6249,1.6259,1.6248,1.6248,8738000119.0
2007-08-17 17:20:00,1.625,1.6256,1.6247,1.6253,5612500001.0
2007-08-17 17:25:00,1.6252,1.6257,1.6249,1.6253,6303799997.0
2007-08-17 17:30:00,1.6253,1.6253,1.6241,1.6243,7535299974.0
2007-08-17 17:35:00,1.6242,1.6255,1.6241,1.6255,8090699954.0
2007-08-17 17:40:00,1.6256,1.6258,1.6249,1.6255,8028599996.0
2007-08-17 17:45:00,1.6255,1.6263,1.6252,1.6253,8833299966.0
2007-08-17 17:50:00,1.6253,1.626,1.6252,1.6256,7287399985.0
2007-08-17 17:55:00,1.6258,1.6258,1.6246,1.6247,6113300058.0
2007-08-17 18:00:00,1.6248,1.6248,1.6239,1.6248,5856500012.0
2007-08-17 18:05:00,1.6249,1.6254,1.6246,1.6254,7447100040.0
2007-08-17 18:10:00,1.6254,1.6265,1.625,1.6263,6379299995.0
2007-08-17 18:15:00,1.6264,1.6277,1.626,1.6266,7114499973.0
2007-08-17 18:20:00,1.6268,1.627,1.6264,1.6269,6294899991.0
2007-08-17 18:25:00,1.6271,1.628,1.6268,1.6275,9430200021.0
2007-08-17 18:30:00,1.6278,1.6283,1.6273,1.6277,9258100040.0
2007-08-17 18:35:00,1.6278,1.6283,1.6273,1.6274,7538400034.0
2007-08-17 18:40:00,1.6273,1.6282,1.6272,1.6279,8562600012.0
2007-08-17 18:45:00,1.6279,1.6294,1.6275,1.6284,4283600018.0
2007-08-17 18:50:00,1.6284,1.6284,1.6275,1.6278,6247500033.0
2007-08-17 18:55:00,1.6278,1.6283,1.6273,1.6279,4676099982.0
2007-08-17 19:00:00,1.6279,1.6293,1.6277,1.6285,9857300010.0
2007-08-17 19:05:00,1.6286,1.6294,1.6279,1.6282,5509699960.0
2007-08-17 19:10:00,1.6282,1.6293,1.6282,1.6293,8907299977.0
2007-08-17 19:15:00,1.6292,1.6294,1.6287,1.629,7156799978.0
2007-08-17 19:20:00,1.629,1.6292,1.6284,1.6284,5762499980.0
2007-08-17 19:25:00,1.6284,1.6285,1.6272,1.6278,3652700005.0
2007-08-17 19:30:00,1.6278,1.6279,1.6269,1.627,3285199998.0
2007-08-17 19:35:00,1.627,1.6288,1.627,1.6285,7034800017.0
2007-08-17 19:40:00,1.6286,1.6288,1.6276,1.6278,5840500032.0
2007-08-17 19:45:00,1.6279,1.6279,1.6271,1.6277,5533100022.0
2007-08-17 19:50:00,1.6274,1.6274,1.6267,1.6269,4281700010.0
2007-08-17 19:55:00,1.6268,1.6271,1.6266,1.6269,6046500011.0
2007-08-17 20:00:00,1.6269,1.6275,1.6268,1.6274,5862100040.0
2007-08-17 20:05:00,1.6274,1.6279,1.6271,1.6276,4848099957.0
2007-08-17 20:10:00,1.6277,1.6283,1.62725,1.6274,4643200020.0
2007-08-17 20:15:00,1.6275,1.628,1.6274,1.6275,4891799994.0
2007-08-17 20:20:00,1.6277,1.6277,1.627,1.6273,6930100016.0
2007-08-17 20:25:00,1.6272,1.6273,1.627,1.6273,3305399986.0
2007-08-17 20:30:00,1.6272,1.6273,1.6265,1.6271,4316000003.0
2007-08-17 20:35:00,1.627,1.6272,1.6266,1.627,6753899974.0
2007-08-17 20:40:00,1.6271,1.6276,1.6269,1.6269,6429600034.0
2007-08-17 20:45:00,1.6273,1.6275,1.6257,1.626,7079100043.0
2007-08-17 20:50:00,1.6261,1.6274,1.625,1.6257,6989500007.0
2007-08-17 20:55:00,1.6257,1.6275,1.6254,1.6275,5596499991.0
2007-08-17 21:00:00,1.6274,1.6274,1.6261,1.6264,1895300008.0
2007-08-17 21:05:00,1.6264,1.6277,1.6264,1.6277,4915900018.0
2007-08-17 21:10:00,1.6276,1.6282,1.6276,1.628,5615400007.0
2007-08-17 21:15:00,1.628,1.6284,1.6278,1.6282,4263800009.0
2007-08-17 21:20:00,1.6282,1.6283,1.6275,1.6275,3616899985.0
2007-08-17 21:25:00,1.6275,1.6276,1.6267,1.6269,3910400007.0
2007-08-17 21:30:00,1.6269,1.6272,1.6264,1.6264,4035999996.0
2007-08-17 21:35:00,1.6264,1.6273,1.6259,1.6265,5237899951.0
2007-08-17 21:40:00,1.6266,1.6273,1.62655,1.6269,4052200006.0
2007-08-17 21:45:00,1.6269,1.6274,1.6265,1.6272,2833699991.0
2007-08-17 21:50:00,1.6272,1.6272,1.6263,1.6266,4794599992.0
2007-08-17 21:55:00,1.6267,1.6268,1.6255,1.626,6114299993.0
2007-08-17 22:00:00,1.626,1.6265,1.6259,1.6264,3962599974.0
2007-08-17 22:05:00,1.6263,1.6265,1.6261,1.6264,3228099993.0
2007-08-17 22:10:00,1.6264,1.6274,1.6261,1.6266,4252700002.0
2007-08-17 22:15:00,1.6266,1.6273,1.6259,1.6266,2991899948.0
2007-08-17 22:20:00,1.6266,1.6276,1.6264,1.6276,2951799968.0
2007-08-17 22:25:00,1.6276,1.6277,1.6269,1.6273,3806299963.0
2007-08-17 22:30:00,1.6273,1.6276,1.6268,1.6274,3616799986.0
2007-08-17 22:35:00,1.6275,1.6275,1.6264,1.6273,1784299989.0
2007-08-17 22:40:00,1.6273,1.6274,1.62642,1.6274,3751599973.0
2007-08-17 22:45:00,1.6275,1.628,1.6269,1.6271,2175399980.0
2007-08-17 22:50:00,1.6271,1.6276,1.62705,1.6274,2103299990.0
2007-08-17 22:55:00,1.6274,1.6276,1.6264,1.6274,2012799995.0
2007-08-19 23:00:00,1.6264,1.627,1.6264,1.6265,223999995.0
2007-08-19 23:05:00,1.6265,1.62665,1.6264,1.6264,580399995.0
2007-08-19 23:10:00,1.6264,1.62673,1.62621,1.62621,960899995.0
2007-08-19 23:15:00,1.6262,1.62778,1.62615,1.6266,395800007.0
2007-08-19 23:20:00,1.6269,1.6271,1.62638,1.62647,3604499992.0
2007-08-19 23:25:00,1.62638,1.62671,1.62603,1.62653,2162599993.0
2007-08-19 23:30:00,1.6265,1.6276,1.6265,1.627,698000008.0
2007-08-19 23:35:00,1.627,1.6278,1.6268,1.6272,801200004.0
2007-08-19 23:40:00,1.6272,1.6272,1.6266,1.6271,567100004.0
2007-08-19 23:45:00,1.62694,1.62735,1.6266,1.627,2242399976.0
2007-08-19 23:50:00,1.627,1.6271,1.6267,1.6269,1941299997.0
2007-08-19 23:55:00,1.6269,1.6271,1.6267,1.627,1368300015.0
2007-08-20 00:00:00,1.627,1.6272,1.6263,1.627,1456699996.0
2007-08-20 00:05:00,1.627,1.62711,1.62652,1.62668,1401499995.0
2007-08-20 00:10:00,1.627,1.6272,1.62633,1.6271,1584399993.0
2007-08-20 00:15:00,1.62683,1.6271,1.62667,1.62685,1762499999.0
2007-08-20 00:20:00,1.62676,1.6271,1.62647,1.62664,1448500004.0
2007-08-20 00:25:00,1.62667,1.6271,1.62661,1.627,971300003.0
2007-08-20 00:30:00,1.62684,1.6271,1.62667,1.6271,456099991.0
2007-08-20 00:35:00,1.6271,1.62731,1.62676,1.62676,1808300014.0
2007-08-20 00:40:00,1.62693,1.62747,1.62693,1.627,1007600000.0
2007-08-20 00:45:00,1.6271,1.6273,1.6268,1.6271,1096500007.0
2007-08-20 00:50:00,1.627,1.6273,1.62633,1.627,1203099987.0
2007-08-20 00:55:00,1.627,1.6274,1.6268,1.6272,1742600012.0
2007-08-20 01:00:00,1.6273,1.6273,1.6259,1.6262,4067400001.0
2007-08-20 01:05:00,1.6262,1.6267,1.6261,1.6266,1593799995.0
2007-08-20 01:10:00,1.6266,1.6267,1.6261,1.6264,1362799999.0
2007-08-20 01:15:00,1.6264,1.6264,1.6259,1.626,2314299983.0
2007-08-20 01:20:00,1.626,1.6261,1.62532,1.626,2841600011.0
2007-08-20 01:25:00,1.626,1.6266,1.6254,1.6255,3035000014.0
2007-08-20 01:30:00,1.6255,1.6268,1.6253,1.6265,4275600005.0
2007-08-20 01:35:00,1.62614,1.6266,1.62565,1.6265,1507899997.0
2007-08-20 01:40:00,1.62614,1.62655,1.62596,1.6265,2377999985.0
2007-08-20 01:45:00,1.6266,1.6269,1.6266,1.6269,2402299985.0
2007-08-20 01:50:00,1.62632,1.6269,1.62619,1.6265,1279699987.0
2007-08-20 01:55:00,1.6266,1.6267,1.6262,1.6263,3656500019.0
2007-08-20 02:00:00,1.6265,1.6272,1.6264,1.6271,3377499997.0
2007-08-20 02:05:00,1.627,1.627,1.62675,1.6268,1518799997.0
2007-08-20 02:10:00,1.6268,1.6275,1.6267,1.6274,2222199979.0
2007-08-20 02:15:00,1.6274,1.6274,1.627,1.6271,1426900010.0
2007-08-20 02:20:00,1.6269,1.6273,1.62627,1.6273,1280800007.0
2007-08-20 02:25:00,1.6273,1.628,1.62657,1.6278,2501100011.0
2007-08-20 02:30:00,1.6278,1.6278,1.62695,1.6272,1880799999.0
2007-08-20 02:35:00,1.6272,1.6282,1.62711,1.6277,1594699988.0
2007-08-20 02:40:00,1.6278,1.6285,1.62715,1.6285,586699998.0
2007-08-20 02:45:00,1.6285,1.6286,1.6281,1.6285,1017799998.0
2007-08-20 02:50:00,1.6285,1.6286,1.6281,1.6285,2378900014.0
2007-08-20 02:55:00,1.6285,1.6288,1.6283,1.6283,1187300004.0
2007-08-20 03:00:00,1.62835,1.6284,1.62771,1.62818,1625899999.0
2007-08-20 03:05:00,1.6284,1.6286,1.6282,1.6285,661200004.0
2007-08-20 03:10:00,1.6285,1.6285,1.62763,1.6282,1841300015.0
2007-08-20 03:15:00,1.6283,1.6283,1.6276,1.628,1548700004.0
2007-08-20 03:20:00,1.6281,1.6284,1.6277,1.6282,2292300003.0
2007-08-20 03:25:00,1.6282,1.6283,1.62743,1.62805,2348300008.0
2007-08-20 03:30:00,1.62805,1.6282,1.6278,1.62815,2067300011.0
2007-08-20 03:35:00,1.6282,1.6283,1.6279,1.628,2402400013.0
2007-08-20 03:40:00,1.62768,1.6281,1.62734,1.62805,589100007.0
2007-08-20 03:45:00,1.6277,1.62815,1.62719,1.62805,1434499984.0
2007-08-20 03:50:00,1.6281,1.6281,1.6277,1.6279,779799998.0
2007-08-20 03:55:00,1.6279,1.6279,1.6271,1.6272,6292299993.0
2007-08-20 04:00:00,1.6271,1.6273,1.6269,1.6269,3178700007.0
2007-08-20 04:05:00,1.627,1.6271,1.62618,1.6267,1815199993.0
2007-08-20 04:10:00,1.6267,1.6267,1.6263,1.6264,2510999984.0
2007-08-20 04:15:00,1.6265,1.6266,1.6263,1.6266,2467400007.0
2007-08-20 04:20:00,1.6266,1.6266,1.6263,1.6263,461599999.0
2007-08-20 04:25:00,1.6263,1.6265,1.62546,1.6263,1014899999.0
2007-08-20 04:30:00,1.6262,1.6266,1.6262,1.6263,3901999994.0
2007-08-20 04:35:00,1.6263,1.6265,1.6261,1.6263,1326099984.0
2007-08-20 04:40:00,1.6263,1.6269,1.6263,1.6263,756799996.0
2007-08-20 04:45:00,1.6263,1.6264,1.6263,1.6263,836400001.0
2007-08-20 04:50:00,1.6263,1.6265,1.6263,1.6264,846100003.0
2007-08-20 04:55:00,1.6264,1.6264,1.6263,1.6263,355000000.0
2007-08-20 05:00:00,1.6263,1.6267,1.62591,1.6266,1753800002.0
2007-08-20 05:05:00,1.62647,1.6267,1.6259,1.6264,539699995.0
2007-08-20 05:10:00,1.6265,1.6268,1.62589,1.62596,1911999998.0
2007-08-20 05:15:00,1.62618,1.6265,1.62615,1.62635,1866400004.0
2007-08-20 05:20:00,1.62602,1.6265,1.62558,1.62569,535399994.0
2007-08-20 05:25:00,1.6263,1.6266,1.62577,1.6265,320799999.0
2007-08-20 05:30:00,1.6265,1.6271,1.6263,1.6265,3380900008.0
2007-08-20 05:35:00,1.6265,1.6268,1.62611,1.62675,1728799989.0
2007-08-20 05:40:00,1.62675,1.6268,1.6266,1.6267,637199996.0
2007-08-20 05:45:00,1.6267,1.6269,1.6266,1.6268,1207500002.0
2007-08-20 05:50:00,1.6268,1.6272,1.6267,1.6272,1173799996.0
2007-08-20 05:55:00,1.6272,1.6272,1.6267,1.6269,2373899984.0
2007-08-20 06:00:00,1.6269,1.6269,1.6267,1.62675,2300199987.0
2007-08-20 06:05:00,1.6268,1.6271,1.6267,1.627,3664200015.0
2007-08-20 06:10:00,1.627,1.6271,1.6267,1.6268,1263400011.0
2007-08-20 06:15:00,1.6268,1.627,1.6266,1.6268,1437200000.0
2007-08-20 06:20:00,1.6268,1.6271,1.6265,1.6269,2607799993.0
2007-08-20 06:25:00,1.6269,1.6271,1.6268,1.6269,837799998.0
2007-08-20 06:30:00,1.6269,1.6278,1.6269,1.6273,2543399993.0
2007-08-20 06:35:00,1.6272,1.6275,1.627,1.62735,1470900011.0
2007-08-20 06:40:00,1.62735,1.6275,1.6271,1.6272,1556300001.0
2007-08-20 06:45:00,1.6272,1.6273,1.6271,1.6272,1755599976.0
2007-08-20 06:50:00,1.6272,1.628,1.6271,1.6279,2682599992.0
2007-08-20 06:55:00,1.6279,1.628,1.6276,1.6279,1694500008.0
2007-08-20 07:00:00,1.628,1.6284,1.6279,1.6283,2604599997.0
2007-08-20 07:05:00,1.6283,1.6283,1.6279,1.6282,2226899999.0
2007-08-20 07:10:00,1.6282,1.6283,1.6282,1.6282,999599992.0
2007-08-20 07:15:00,1.6283,1.6284,1.6281,1.6284,1151300005.0
2007-08-20 07:20:00,1.6284,1.6286,1.6283,1.6286,1688200007.0
2007-08-20 07:25:00,1.6286,1.6289,1.6285,1.6289,3726799990.0
2007-08-20 07:30:00,1.6289,1.629,1.6287,1.6288,1782799984.0
2007-08-20 07:35:00,1.6288,1.6291,1.6285,1.6285,2660200046.0
2007-08-20 07:40:00,1.6285,1.6286,1.6281,1.6286,2648200027.0
2007-08-20 07:45:00,1.6286,1.6286,1.6282,1.6284,3616900010.0
2007-08-20 07:50:00,1.6285,1.62875,1.6284,1.6286,1240800019.0
2007-08-20 07:55:00,1.6286,1.629,1.6284,1.629,4862500019.0
2007-08-20 08:00:00,1.629,1.6298,1.629,1.6298,4842399999.0
2007-08-20 08:05:00,1.6298,1.63,1.6296,1.62965,9144700010.0
2007-08-20 08:10:00,1.6297,1.6297,1.62905,1.6295,6045799963.0
2007-08-20 08:15:00,1.6295,1.6297,1.6292,1.6296,2809400030.0
2007-08-20 08:20:00,1.6296,1.6299,1.6292,1.6297,1961100006.0
2007-08-20 08:25:00,1.6297,1.6297,1.6291,1.6295,3517900009.0
2007-08-20 08:30:00,1.6295,1.6297,1.6292,1.6292,4395399990.0
2007-08-20 08:35:00,1.6292,1.6294,1.6284,1.6287,5090900006.0
2007-08-20 08:40:00,1.6287,1.6291,1.6286,1.6291,1985700004.0
2007-08-20 08:45:00,1.6291,1.63,1.6291,1.6299,4625300007.0
2007-08-20 08:50:00,1.6299,1.6301,1.6291,1.6292,4520900025.0
2007-08-20 08:55:00,1.629,1.6292,1.6286,1.6291,5322499942.0
2007-08-20 09:00:00,1.629,1.6292,1.6285,1.6285,5984999973.0
2007-08-20 09:05:00,1.6284,1.6288,1.6283,1.6288,2906199974.0
2007-08-20 09:10:00,1.6288,1.6293,1.62865,1.6291,5514899975.0
2007-08-20 09:15:00,1.6291,1.6293,1.6282,1.6287,4905699971.0
2007-08-20 09:20:00,1.6287,1.629,1.6285,1.6288,8791299906.0
2007-08-20 09:25:00,1.6287,1.6294,1.6285,1.6293,10187999750.0
2007-08-20 09:30:00,1.6293,1.6298,1.629,1.6297,10188400018.0
2007-08-20 09:35:00,1.6297,1.63,1.6294,1.6298,7596900037.0
2007-08-20 09:40:00,1.63,1.6303,1.6294,1.6294,6846300008.0
2007-08-20 09:45:00,1.6296,1.6308,1.6293,1.6304,6405900012.0
2007-08-20 09:50:00,1.6303,1.6307,1.63,1.6303,9061499966.0
2007-08-20 09:55:00,1.6302,1.6304,1.6286,1.6291,10623499970.0
2007-08-20 10:00:00,1.6292,1.6295,1.6285,1.6292,10237399976.0
2007-08-20 10:05:00,1.6292,1.6295,1.6285,1.6295,6774400021.0
2007-08-20 10:10:00,1.6296,1.62975,1.6289,1.6296,4511200048.0
2007-08-20 10:15:00,1.62955,1.62955,1.629,1.6292,7743000003.0
2007-08-20 10:20:00,1.6292,1.6294,1.6291,1.6292,3623500014.0
2007-08-20 10:25:00,1.6292,1.6295,1.6289,1.62945,5112100008.0
2007-08-20 10:30:00,1.62945,1.6296,1.6292,1.6293,4869299985.0
2007-08-20 10:35:00,1.6293,1.6299,1.6293,1.6295,7253099985.0
2007-08-20 10:40:00,1.6296,1.6299,1.6288,1.6288,9836699976.0
2007-08-20 10:45:00,1.6289,1.6291,1.6284,1.6285,7204900032.0
2007-08-20 10:50:00,1.6286,1.62925,1.6285,1.6292,6312700005.0
2007-08-20 10:55:00,1.6292,1.62945,1.6291,1.6291,6710500033.0
2007-08-20 11:00:00,1.6291,1.6294,1.6289,1.6291,5229700055.0
2007-08-20 11:05:00,1.6292,1.6292,1.6287,1.6291,5457700026.0
2007-08-20 11:10:00,1.6292,1.6297,1.629,1.6297,4399500000.0
2007-08-20 11:15:00,1.6297,1.63,1.6292,1.6292,4946899995.0
2007-08-20 11:20:00,1.6294,1.6298,1.6291,1.6292,6379099999.0
2007-08-20 11:25:00,1.6293,1.6296,1.6288,1.6294,5199099996.0
2007-08-20 11:30:00,1.6294,1.6296,1.6291,1.6295,2420600010.0
2007-08-20 11:35:00,1.6296,1.62965,1.6291,1.6293,3510600013.0
2007-08-20 11:40:00,1.6293,1.6295,1.6286,1.6287,4219800006.0
2007-08-20 11:45:00,1.6288,1.6289,1.6285,1.6287,5456100033.0
2007-08-20 11:50:00,1.6287,1.6291,1.6284,1.629,5697200029.0
2007-08-20 11:55:00,1.6291,1.6292,1.6286,1.6286,3229100001.0
2007-08-20 12:00:00,1.6287,1.6288,1.6282,1.6285,5113000003.0
2007-08-20 12:05:00,1.6285,1.6289,1.6284,1.6286,6243399989.0
2007-08-20 12:10:00,1.6286,1.6286,1.628,1.628,5983900003.0
2007-08-20 12:15:00,1.628,1.6287,1.628,1.6287,5172500034.0
2007-08-20 12:20:00,1.6287,1.62875,1.6282,1.6285,6159500064.0
2007-08-20 12:25:00,1.6286,1.6286,1.6281,1.6284,4650200014.0
2007-08-20 12:30:00,1.6284,1.6284,1.6278,1.6282,4906700046.0
2007-08-20 12:35:00,1.6282,1.62835,1.6281,1.6283,3616599994.0
2007-08-20 12:40:00,1.6283,1.6285,1.628,1.6283,4029100003.0
2007-08-20 12:45:00,1.6283,1.6295,1.6282,1.6292,7654600058.0
2007-08-20 12:50:00,1.6292,1.6292,1.6284,1.6288,6704200088.0
2007-08-20 12:55:00,1.6288,1.629,1.6285,1.6285,5720400043.0
2007-08-20 13:00:00,1.6285,1.6286,1.6279,1.628,6272599993.0
2007-08-20 13:05:00,1.628,1.62805,1.6273,1.6278,8276999999.0
2007-08-20 13:10:00,1.6278,1.6282,1.6277,1.6282,5783399988.0
2007-08-20 13:15:00,1.6282,1.6283,1.6279,1.6282,3621899979.0
2007-08-20 13:20:00,1.6282,1.6284,1.628,1.6282,3143300039.0
2007-08-20 13:25:00,1.6281,1.6284,1.6281,1.6283,4289100063.0
2007-08-20 13:30:00,1.6283,1.6283,1.628,1.628,1864400017.0
2007-08-20 13:35:00,1.628,1.6286,1.6279,1.6286,4210399970.0
2007-08-20 13:40:00,1.6286,1.6287,1.6281,1.6284,6151200036.0
2007-08-20 13:45:00,1.6284,1.6285,1.6282,1.6285,2910599971.0
2007-08-20 13:50:00,1.6285,1.6287,1.6284,1.62855,3363500082.0
2007-08-20 13:55:00,1.6286,1.6287,1.6284,1.6286,2242000005.0
2007-08-20 14:00:00,1.62855,1.6292,1.6284,1.6288,7186200082.0
2007-08-20 14:05:00,1.6288,1.629,1.6281,1.6288,6691799987.0
2007-08-20 14:10:00,1.62875,1.6288,1.6283,1.62835,4359199997.0
2007-08-20 14:15:00,1.62835,1.6285,1.6282,1.6285,5953999990.0
2007-08-20 14:20:00,1.6285,1.6287,1.6283,1.62865,4828799985.0
2007-08-20 14:25:00,1.62865,1.6288,1.6283,1.6285,3626099995.0
2007-08-20 14:30:00,1.6285,1.6288,1.6284,1.6285,5976600003.0
2007-08-20 14:35:00,1.6284,1.6286,1.6281,1.6285,8254699999.0
2007-08-20 14:40:00,1.6286,1.6288,1.6283,1.6286,8258999968.0
2007-08-20 14:45:00,1.6286,1.6291,1.6286,1.6288,5735200069.0
2007-08-20 14:50:00,1.6288,1.6288,1.6284,1.6286,5527699974.0
2007-08-20 14:55:00,1.6286,1.6286,1.6283,1.6284,8332700064.0
2007-08-20 15:00:00,1.6285,1.6286,1.6282,1.6284,6611000035.0
2007-08-20 15:05:00,1.6284,1.6288,1.6284,1.6285,4597400018.0
2007-08-20 15:10:00,1.6285,1.6287,1.6281,1.6285,4261600025.0
2007-08-20 15:15:00,1.6285,1.6286,1.6283,1.6283,5362799985.0
2007-08-20 15:20:00,1.6283,1.6284,1.6281,1.6282,4212599979.0
2007-08-20 15:25:00,1.6282,1.6283,1.6276,1.6279,5507499993.0
2007-08-20 15:30:00,1.6279,1.628,1.6274,1.6277,2685499990.0
2007-08-20 15:35:00,1.6276,1.6277,1.6261,1.6268,3975499960.0
2007-08-20 15:40:00,1.6267,1.6267,1.6252,1.6253,6965599955.0
2007-08-20 15:45:00,1.6254,1.6256,1.624,1.6244,5232499865.0
2007-08-20 15:50:00,1.6246,1.6253,1.6246,1.625,5232499865.0
2007-08-20 15:55:00,1.6249,1.62535,1.6244,1.6253,9610299982.0
2007-08-20 16:00:00,1.625,1.6257,1.625,1.6255,6928000050.0
2007-08-20 16:05:00,1.6255,1.6262,1.6254,1.626,7975900026.0
2007-08-20 16:10:00,1.6258,1.6264,1.6251,1.6252,5289800036.0
2007-08-20 16:15:00,1.6251,1.626,1.6251,1.626,3727300020.0
2007-08-20 16:20:00,1.626,1.6263,1.6258,1.6258,5042700007.0
2007-08-20 16:25:00,1.6257,1.6261,1.6255,1.626,7003900022.0
2007-08-20 16:30:00,1.626,1.6262,1.6256,1.626,6182599967.0
2007-08-20 16:35:00,1.6258,1.6262,1.6258,1.6261,3918000026.0
2007-08-20 16:40:00,1.6261,1.6265,1.6258,1.6261,6718100020.0
2007-08-20 16:45:00,1.6261,1.6262,1.6256,1.6256,7126500012.0
2007-08-20 16:50:00,1.6257,1.6263,1.6257,1.6261,7337500024.0
2007-08-20 16:55:00,1.6261,1.6267,1.626,1.6266,7757600028.0
2007-08-20 17:00:00,1.6267,1.6268,1.626,1.6262,8158100000.0
2007-08-20 17:05:00,1.6261,1.6264,1.6257,1.6261,7231000040.0
2007-08-20 17:10:00,1.6261,1.6264,1.6255,1.6258,9074899977.0
2007-08-20 17:15:00,1.6258,1.6264,1.6257,1.6261,6134700030.0
2007-08-20 17:20:00,1.6261,1.6263,1.626,1.6262,6002400111.0
2007-08-20 17:25:00,1.6261,1.6263,1.626,1.6261,6849800077.0
2007-08-20 17:30:00,1.6261,1.6264,1.6258,1.6259,8454200090.0
2007-08-20 17:35:00,1.6259,1.6261,1.6257,1.6259,6663299961.0
2007-08-20 17:40:00,1.6259,1.6262,1.62565,1.6258,7684599983.0
2007-08-20 17:45:00,1.6257,1.6261,1.6256,1.626,3834700015.0
2007-08-20 17:50:00,1.6261,1.6261,1.625,1.6254,5832499985.0
2007-08-20 17:55:00,1.6254,1.6256,1.625,1.625,9350700022.0
2007-08-20 18:00:00,1.625,1.625,1.6241,1.6241,4702399994.0
2007-08-20 18:05:00,1.6242,1.6245,1.624,1.6241,7718099936.0
2007-08-20 18:10:00,1.6242,1.6242,1.6231,1.6233,8628300012.0
2007-08-20 18:15:00,1.6234,1.6245,1.6234,1.6241,8783000013.0
2007-08-20 18:20:00,1.6241,1.6242,1.6239,1.62405,6593499994.0
2007-08-20 18:25:00,1.6241,1.6245,1.624,1.6243,7931299985.0
2007-08-20 18:30:00,1.6242,1.6245,1.6242,1.6243,4337500003.0
2007-08-20 18:35:00,1.6244,1.6247,1.6242,1.6242,3929599987.0
2007-08-20 18:40:00,1.6242,1.6244,1.624,1.62435,8780800048.0
2007-08-20 18:45:00,1.62435,1.6247,1.62435,1.6247,2900499998.0
2007-08-20 18:50:00,1.6247,1.6248,1.6245,1.62455,5964100011.0
2007-08-20 18:55:00,1.6246,1.62475,1.62365,1.6238,4762700002.0
2007-08-20 19:00:00,1.6238,1.6244,1.62345,1.6243,5261400011.0
2007-08-20 19:05:00,1.6243,1.6245,1.6237,1.6241,5257399972.0
2007-08-20 19:10:00,1.624,1.6244,1.6239,1.6242,9453100016.0
2007-08-20 19:15:00,1.6241,1.6242,1.6238,1.6241,8961499908.0
2007-08-20 19:20:00,1.6241,1.6241,1.6236,1.6239,5183499968.0
2007-08-20 19:25:00,1.624,1.62415,1.6236,1.6238,4156799991.0
2007-08-20 19:30:00,1.6239,1.62405,1.6234,1.62355,4212999963.0
2007-08-20 19:35:00,1.6234,1.62415,1.6233,1.624,4922799992.0
2007-08-20 19:40:00,1.624,1.6246,1.62395,1.6245,3346499968.0
2007-08-20 19:45:00,1.6246,1.625,1.6244,1.625,5283100042.0
2007-08-20 19:50:00,1.6249,1.6252,1.6242,1.6248,6057700040.0
2007-08-20 19:55:00,1.6248,1.6248,1.6241,1.6241,5688200005.0
2007-08-20 20:00:00,1.6241,1.6241,1.6235,1.6238,7023299991.0
2007-08-20 20:05:00,1.6238,1.624,1.6234,1.62345,4998799968.0
2007-08-20 20:10:00,1.62345,1.62365,1.6231,1.6236,5504399964.0
2007-08-20 20:15:00,1.6236,1.6236,1.6233,1.6235,3258599961.0
2007-08-20 20:20:00,1.6236,1.6243,1.6235,1.6242,6354100009.0
2007-08-20 20:25:00,1.6242,1.62495,1.624,1.62485,5848899995.0
2007-08-20 20:30:00,1.6249,1.6256,1.6249,1.6255,4366899994.0
2007-08-20 20:35:00,1.6257,1.6262,1.6256,1.6261,5775600012.0
2007-08-20 20:40:00,1.6261,1.6261,1.6248,1.6251,7463499886.0
2007-08-20 20:45:00,1.6251,1.6257,1.6251,1.6256,5167499997.0
2007-08-20 20:50:00,1.6256,1.6259,1.6253,1.6254,3835499974.0
2007-08-20 20:55:00,1.6255,1.6263,1.6255,1.6263,8315900015.0
2007-08-20 21:00:00,1.6261,1.6267,1.62605,1.6261,5806800009.0
2007-08-20 21:05:00,1.62605,1.62655,1.62595,1.62655,4882799991.0
2007-08-20 21:10:00,1.6264,1.6269,1.6263,1.6267,7851200014.0
2007-08-20 21:15:00,1.6268,1.6268,1.6264,1.6265,5144199996.0
2007-08-20 21:20:00,1.6265,1.6274,1.6264,1.6273,3571499995.0
2007-08-20 21:25:00,1.6273,1.6274,1.62655,1.62665,8025700009.0
2007-08-20 21:30:00,1.62665,1.6268,1.6253,1.6256,6303899983.0
2007-08-20 21:35:00,1.6256,1.6258,1.6249,1.6255,7793700006.0
2007-08-20 21:40:00,1.6255,1.6263,1.62545,1.6261,3254300008.0
2007-08-20 21:45:00,1.6261,1.6261,1.6254,1.6255,5107699998.0
2007-08-20 21:50:00,1.6255,1.6258,1.6253,1.6257,4107900067.0
2007-08-20 21:55:00,1.6257,1.6258,1.6251,1.62515,3442100037.0
2007-08-20 22:00:00,1.6251,1.6254,1.625,1.6251,3990099980.0
2007-08-20 22:05:00,1.6251,1.6252,1.6249,1.6251,2240000006.0
2007-08-20 22:10:00,1.6251,1.6252,1.6249,1.6249,943700002.0
2007-08-20 22:15:00,1.625,1.62505,1.6246,1.6248,1685499982.0
2007-08-20 22:20:00,1.6247,1.6249,1.6246,1.6249,2396699953.0
2007-08-20 22:25:00,1.6249,1.6251,1.6247,1.6249,1125499998.0
2007-08-20 22:30:00,1.6249,1.625,1.6244,1.62465,2381099972.0
2007-08-20 22:35:00,1.6247,1.6247,1.6243,1.6244,2335699999.0
2007-08-20 22:40:00,1.6244,1.625,1.6244,1.62455,2861899976.0
2007-08-20 22:45:00,1.6245,1.62455,1.62385,1.6245,2806599990.0
2007-08-20 22:50:00,1.6245,1.6246,1.6244,1.6246,1976799984.0
2007-08-20 22:55:00,1.6245,1.6248,1.6245,1.6246,1422699994.0
2007-08-20 23:00:00,1.6247,1.6247,1.6237,1.6245,511800001.0
2007-08-20 23:05:00,1.6245,1.6247,1.62413,1.62456,1286899983.0
2007-08-20 23:10:00,1.62428,1.6248,1.62378,1.6248,930199999.0
2007-08-20 23:15:00,1.6248,1.6248,1.6245,1.6245,773500017.0
2007-08-20 23:20:00,1.6246,1.6246,1.62414,1.6246,1136100012.0
2007-08-20 23:25:00,1.6246,1.6246,1.6245,1.6246,502299982.0
2007-08-20 23:30:00,1.6246,1.6246,1.62393,1.62454,2319500059.0
2007-08-20 23:35:00,1.62429,1.6246,1.62395,1.6244,492400009.0
2007-08-20 23:40:00,1.6246,1.6247,1.62381,1.6247,940399997.0
2007-08-20 23:45:00,1.62436,1.6247,1.62386,1.6247,1039300027.0
2007-08-20 23:50:00,1.6247,1.6247,1.62373,1.6241,1553199991.0
2007-08-20 23:55:00,1.6245,1.6245,1.6241,1.6244,241800003.0
2007-08-21 00:00:00,1.6244,1.6245,1.62425,1.6244,1395599999.0
2007-08-21 00:05:00,1.6245,1.6245,1.62399,1.6244,1041600014.0
2007-08-21 00:10:00,1.62388,1.6245,1.62374,1.62383,728300022.0
2007-08-21 00:15:00,1.62429,1.6245,1.62367,1.62367,1848400029.0
2007-08-21 00:20:00,1.6242,1.628,1.6241,1.6252,1796799994.0
2007-08-21 00:25:00,1.6253,1.6255,1.625,1.625,1512599980.0
2007-08-21 00:30:00,1.625,1.6252,1.62455,1.62478,409300001.0
2007-08-21 00:35:00,1.6252,1.6255,1.6251,1.6255,914199989.0
2007-08-21 00:40:00,1.6255,1.6255,1.6251,1.62537,617999996.0
2007-08-21 00:45:00,1.6255,1.6258,1.62494,1.6257,522200007.0
2007-08-21 00:50:00,1.6257,1.6258,1.6251,1.6252,1653199996.0
2007-08-21 00:55:00,1.6252,1.6254,1.6244,1.6247,3181000008.0
2007-08-21 01:00:00,1.6247,1.6252,1.6246,1.6252,1140400005.0
2007-08-21 01:05:00,1.62467,1.6253,1.62459,1.6253,1086500011.0
2007-08-21 01:10:00,1.6253,1.6253,1.6246,1.6247,3016900013.0
2007-08-21 01:15:00,1.6247,1.6249,1.6245,1.6247,1909300023.0
2007-08-21 01:20:00,1.6247,1.6247,1.6244,1.6244,1525500002.0
2007-08-21 01:25:00,1.6245,1.6248,1.6243,1.6247,3296800025.0
2007-08-21 01:30:00,1.6247,1.6248,1.6246,1.6248,816400003.0
2007-08-21 01:35:00,1.6248,1.6252,1.62438,1.6249,1846700011.0
2007-08-21 01:40:00,1.6249,1.6251,1.6246,1.6249,2187400016.0
2007-08-21 01:45:00,1.6248,1.62503,1.6241,1.62445,2085300031.0
2007-08-21 01:50:00,1.62439,1.625,1.62397,1.6248,973300016.0
2007-08-21 01:55:00,1.6248,1.6249,1.6247,1.6248,387500002.0
2007-08-21 02:00:00,1.6248,1.6249,1.62436,1.62436,770100008.0
2007-08-21 02:05:00,1.6249,1.625,1.6247,1.6248,1170200036.0
2007-08-21 02:10:00,1.6247,1.6248,1.6241,1.6248,832900020.0
2007-08-21 02:15:00,1.62448,1.625,1.6241,1.6246,2083400047.0
2007-08-21 02:20:00,1.6246,1.625,1.6242,1.6244,2991300023.0
2007-08-21 02:25:00,1.6244,1.6247,1.62372,1.6246,727000006.0
2007-08-21 02:30:00,1.6246,1.6247,1.6244,1.6244,1467899976.0
2007-08-21 02:35:00,1.6244,1.6244,1.6242,1.6243,467399994.0
2007-08-21 02:40:00,1.6243,1.6245,1.6241,1.6241,2055299998.0
2007-08-21 02:45:00,1.624,1.6242,1.6236,1.6237,2478100006.0
2007-08-21 02:50:00,1.6236,1.6238,1.6233,1.6237,4584000037.0
2007-08-21 02:55:00,1.6237,1.6243,1.6234,1.6242,5290300100.0
2007-08-21 03:00:00,1.6243,1.6246,1.624,1.6242,3087500018.0
2007-08-21 03:05:00,1.6242,1.6247,1.6242,1.6244,1746699994.0
2007-08-21 03:10:00,1.6244,1.6247,1.62372,1.62379,1823900026.0
2007-08-21 03:15:00,1.6245,1.6249,1.6244,1.6245,1329400007.0
2007-08-21 03:20:00,1.6246,1.6249,1.6242,1.6243,2536300019.0
2007-08-21 03:25:00,1.62419,1.6247,1.62394,1.62455,828800011.0
2007-08-21 03:30:00,1.6246,1.62505,1.6245,1.62505,1648500009.0
2007-08-21 03:35:00,1.62505,1.6254,1.62475,1.6254,2763600035.0
2007-08-21 03:40:00,1.6252,1.6255,1.6251,1.6251,2424500030.0
2007-08-21 03:45:00,1.6251,1.6251,1.6247,1.6248,2507300026.0
2007-08-21 03:50:00,1.6248,1.625,1.6245,1.625,3392200007.0
2007-08-21 03:55:00,1.625,1.6256,1.625,1.6254,2362100008.0
2007-08-21 04:00:00,1.6254,1.626,1.6254,1.626,2509400020.0
2007-08-21 04:05:00,1.626,1.6262,1.6255,1.6256,3307600005.0
2007-08-21 04:10:00,1.6256,1.6257,1.6255,1.6256,1429900035.0
2007-08-21 04:15:00,1.6256,1.6256,1.625,1.6252,2088200024.0
2007-08-21 04:20:00,1.6253,1.6253,1.6249,1.6251,2817100020.0
2007-08-21 04:25:00,1.6253,1.6253,1.6248,1.625,2453600069.0
2007-08-21 04:30:00,1.625,1.625,1.6238,1.6241,2686600007.0
2007-08-21 04:35:00,1.6241,1.6244,1.624,1.6241,2389600002.0
2007-08-21 04:40:00,1.6241,1.6245,1.6241,1.6243,3549199982.0
2007-08-21 04:45:00,1.6243,1.6244,1.624,1.6242,1785099988.0
2007-08-21 04:50:00,1.6241,1.6242,1.624,1.624,1691700004.0
2007-08-21 04:55:00,1.62365,1.6244,1.6236,1.6242,1452899995.0
2007-08-21 05:00:00,1.6242,1.6244,1.6241,1.6242,1301699997.0
2007-08-21 05:05:00,1.6243,1.6244,1.62347,1.6241,1540299971.0
2007-08-21 05:10:00,1.6241,1.6247,1.6241,1.6244,3766599974.0
2007-08-21 05:15:00,1.6245,1.6246,1.6241,1.6242,2911999970.0
2007-08-21 05:20:00,1.6242,1.6248,1.62405,1.6246,979699985.0
2007-08-21 05:25:00,1.6246,1.6246,1.6244,1.6245,767700007.0
2007-08-21 05:30:00,1.62432,1.6245,1.624,1.6245,2635300034.0
2007-08-21 05:35:00,1.6245,1.6246,1.6244,1.6245,875399993.0
2007-08-21 05:40:00,1.6245,1.625,1.62413,1.6249,1643599999.0
2007-08-21 05:45:00,1.625,1.6251,1.62421,1.625,739199994.0
2007-08-21 05:50:00,1.625,1.6251,1.62422,1.625,974799998.0
2007-08-21 05:55:00,1.625,1.6251,1.62422,1.6247,1381300001.0
2007-08-21 06:00:00,1.6247,1.6247,1.6245,1.6245,219000003.0
2007-08-21 06:05:00,1.6244,1.6247,1.62402,1.6247,651300003.0
2007-08-21 06:10:00,1.6247,1.6248,1.6244,1.6247,1091100002.0
2007-08-21 06:15:00,1.6246,1.625,1.6245,1.6246,1928100017.0
2007-08-21 06:20:00,1.6246,1.6247,1.62371,1.6247,2426300014.0
2007-08-21 06:25:00,1.6247,1.6247,1.6241,1.6243,1851199998.0
2007-08-21 06:30:00,1.6243,1.6245,1.6237,1.6239,2308499997.0
2007-08-21 06:35:00,1.6239,1.624,1.6234,1.6234,2149500001.0
2007-08-21 06:40:00,1.6234,1.6235,1.6233,1.6234,1531100001.0
2007-08-21 06:45:00,1.6234,1.6238,1.6234,1.6235,1657100003.0
2007-08-21 06:50:00,1.6235,1.6235,1.6234,1.6235,651399999.0
2007-08-21 06:55:00,1.6235,1.624,1.6233,1.624,3113999982.0
2007-08-21 07:00:00,1.624,1.624,1.6234,1.6236,1060400001.0
2007-08-21 07:05:00,1.6236,1.6236,1.623,1.623,2468799997.0
2007-08-21 07:10:00,1.623,1.623,1.6228,1.623,1400700008.0
2007-08-21 07:15:00,1.6229,1.6231,1.6229,1.623,1599300003.0
2007-08-21 07:20:00,1.623,1.6231,1.623,1.6231,881100011.0
2007-08-21 07:25:00,1.6231,1.6234,1.6228,1.6232,1898799997.0
2007-08-21 07:30:00,1.6232,1.624,1.6231,1.6237,2702100000.0
2007-08-21 07:35:00,1.6237,1.6242,1.6232,1.6235,5618999989.0
2007-08-21 07:40:00,1.6236,1.624,1.6231,1.6239,4464899988.0
2007-08-21 07:45:00,1.6239,1.6244,1.6238,1.6242,3360799994.0
2007-08-21 07:50:00,1.6241,1.6242,1.6234,1.6235,4656499991.0
2007-08-21 07:55:00,1.6235,1.6238,1.6232,1.6232,3395299946.0
2007-08-21 08:00:00,1.6233,1.6233,1.6221,1.6226,4616800009.0
2007-08-21 08:05:00,1.6227,1.6233,1.62225,1.62272,4406100003.0
2007-08-21 08:10:00,1.6233,1.6235,1.6231,1.6233,3574899984.0
2007-08-21 08:15:00,1.6234,1.6235,1.6232,1.6234,2667800036.0
2007-08-21 08:20:00,1.6234,1.624,1.6234,1.6238,3934700004.0
2007-08-21 08:25:00,1.6238,1.624,1.6235,1.6239,3258400006.0
2007-08-21 08:30:00,1.6239,1.62445,1.6238,1.6238,2842900024.0
2007-08-21 08:35:00,1.6238,1.6239,1.6232,1.6236,4805499987.0
2007-08-21 08:40:00,1.6237,1.6237,1.6226,1.6228,7473999993.0
2007-08-21 08:45:00,1.6229,1.6233,1.6227,1.6231,6756700026.0
2007-08-21 08:50:00,1.6231,1.6232,1.6222,1.6228,5727099980.0
2007-08-21 08:55:00,1.6227,1.6228,1.6223,1.6224,5892600020.0
2007-08-21 09:00:00,1.6225,1.6231,1.6222,1.6229,9416500055.0
2007-08-21 09:05:00,1.6228,1.6234,1.6223,1.623,6298100027.0
2007-08-21 09:10:00,1.623,1.6234,1.6223,1.6223,8691899993.0
2007-08-21 09:15:00,1.6222,1.6224,1.6211,1.6211,5168499999.0
2007-08-21 09:20:00,1.6212,1.6213,1.6205,1.6207,6536400051.0
2007-08-21 09:25:00,1.6208,1.6224,1.6206,1.6219,5044800073.0
2007-08-21 09:30:00,1.6218,1.6221,1.6215,1.622,7503474999.0
2007-08-21 09:35:00,1.622,1.62215,1.6213,1.6217,8866474953.0
2007-08-21 09:40:00,1.6213,1.6218,1.6209,1.6217,8484999965.0
2007-08-21 09:45:00,1.6216,1.6218,1.6214,1.6217,7895899983.0
2007-08-21 09:50:00,1.6217,1.6223,1.6216,1.6221,7686799989.0
2007-08-21 09:55:00,1.6221,1.6223,1.6219,1.622,7678200003.0
2007-08-21 10:00:00,1.6219,1.6224,1.62165,1.6221,6583599983.0
2007-08-21 10:05:00,1.6221,1.6224,1.6221,1.6221,7139800046.0
2007-08-21 10:10:00,1.6221,1.6222,1.6217,1.62195,5140499971.0
2007-08-21 10:15:00,1.62195,1.62215,1.6218,1.622,6483199932.0
2007-08-21 10:20:00,1.622,1.62215,1.6215,1.6215,5989599966.0
2007-08-21 10:25:00,1.6216,1.6218,1.6213,1.62175,3299900016.0
2007-08-21 10:30:00,1.62175,1.6218,1.6215,1.62155,3324800024.0
2007-08-21 10:35:00,1.62155,1.6218,1.6215,1.62175,1939399997.0
2007-08-21 10:40:00,1.62175,1.622,1.6217,1.6218,950299997.0
2007-08-21 10:45:00,1.62175,1.6223,1.6216,1.6223,4074600021.0
2007-08-21 10:50:00,1.6222,1.6227,1.6221,1.6225,6854399998.0
2007-08-21 10:55:00,1.6225,1.6227,1.6221,1.6221,3323199990.0
2007-08-21 11:00:00,1.6223,1.6224,1.6217,1.6221,10074599959.0
2007-08-21 11:05:00,1.6221,1.6224,1.6219,1.6223,5795499974.0
2007-08-21 11:10:00,1.6223,1.6225,1.622,1.6222,6797300011.0
2007-08-21 11:15:00,1.6222,1.6225,1.622,1.622,4183100015.0
2007-08-21 11:20:00,1.622,1.6222,1.6218,1.6222,4200000012.0
2007-08-21 11:25:00,1.6222,1.6223,1.6216,1.6217,9900800177.0
2007-08-21 11:30:00,1.6215,1.6223,1.6215,1.6221,6158099967.0
2007-08-21 11:35:00,1.622,1.6223,1.6217,1.622,4927800003.0
2007-08-21 11:40:00,1.6219,1.62245,1.6219,1.6223,8277300033.0
2007-08-21 11:45:00,1.6224,1.6224,1.6219,1.6223,8113200038.0
2007-08-21 11:50:00,1.6222,1.6224,1.6219,1.6222,7753700072.0
2007-08-21 11:55:00,1.6222,1.6223,1.6217,1.6218,7766699856.0
2007-08-21 12:00:00,1.6218,1.62205,1.62165,1.6218,7712600014.0
2007-08-21 12:05:00,1.6217,1.6221,1.6216,1.6217,5968599995.0
2007-08-21 12:10:00,1.6217,1.6223,1.6216,1.6222,3544299978.0
2007-08-21 12:15:00,1.6222,1.6224,1.6217,1.6221,3639499974.0
2007-08-21 12:20:00,1.6221,1.6222,1.6219,1.6221,4223599987.0
2007-08-21 12:25:00,1.6221,1.623,1.6221,1.6229,7198500001.0
2007-08-21 12:30:00,1.6229,1.6244,1.6225,1.623,8967700013.0
2007-08-21 12:35:00,1.6231,1.6237,1.6227,1.6228,8683600032.0
2007-08-21 12:40:00,1.6228,1.6231,1.6226,1.623,7004000052.0
2007-08-21 12:45:00,1.6229,1.6234,1.6228,1.6231,4867199985.0
2007-08-21 12:50:00,1.6231,1.6233,1.623,1.6232,4439899985.0
2007-08-21 12:55:00,1.6232,1.6238,1.6232,1.6238,4847800017.0
2007-08-21 13:00:00,1.6238,1.6245,1.6237,1.6244,4146500025.0
2007-08-21 13:05:00,1.6243,1.6244,1.6234,1.6238,5679100031.0
2007-08-21 13:10:00,1.6238,1.6245,1.6237,1.6244,4909100017.0
2007-08-21 13:15:00,1.6244,1.6245,1.624,1.6243,5895900019.0
2007-08-21 13:20:00,1.6243,1.6244,1.62405,1.6242,6635100046.0
2007-08-21 13:25:00,1.6242,1.6245,1.6238,1.6245,8734499999.0
2007-08-21 13:30:00,1.6244,1.6245,1.6238,1.6241,3688800010.0
2007-08-21 13:35:00,1.624,1.624,1.6236,1.6239,7345499980.0
2007-08-21 13:40:00,1.6239,1.6242,1.6237,1.6239,6430399995.0
2007-08-21 13:45:00,1.6239,1.6242,1.6236,1.6236,6549099956.0
2007-08-21 13:50:00,1.6236,1.6241,1.6235,1.624,7979200000.0
2007-08-21 13:55:00,1.624,1.6245,1.6239,1.6244,3687399979.0
2007-08-21 14:00:00,1.6244,1.6253,1.6241,1.6251,5094699979.0
2007-08-21 14:05:00,1.6251,1.6252,1.62435,1.6244,8043199967.0
2007-08-21 14:10:00,1.6245,1.6251,1.6244,1.6248,5553400044.0
2007-08-21 14:15:00,1.6247,1.6248,1.6233,1.6236,9061500065.0
2007-08-21 14:20:00,1.6237,1.6239,1.6229,1.6231,9061500065.0
2007-08-21 14:25:00,1.623,1.6236,1.6228,1.6232,9061500065.0
2007-08-21 14:30:00,1.6231,1.6236,1.623,1.6235,8676000085.0
2007-08-21 14:35:00,1.6235,1.6238,1.62345,1.6238,4491000014.0
2007-08-21 14:40:00,1.6238,1.6238,1.6231,1.6234,8686400016.0
2007-08-21 14:45:00,1.6235,1.6238,1.6234,1.6237,5300699999.0
2007-08-21 14:50:00,1.6237,1.6237,1.6229,1.6234,7393299981.0
2007-08-21 14:55:00,1.6235,1.6235,1.6229,1.6233,6768800030.0
2007-08-21 15:00:00,1.6233,1.6238,1.6233,1.6236,7510999994.0
2007-08-21 15:05:00,1.6236,1.62365,1.6232,1.6234,5499300039.0
2007-08-21 15:10:00,1.6233,1.6234,1.6223,1.6228,9200999970.0
2007-08-21 15:15:00,1.6228,1.6233,1.6227,1.6233,7591799991.0
2007-08-21 15:20:00,1.6233,1.6233,1.6226,1.6228,9845799978.0
2007-08-21 15:25:00,1.6227,1.62305,1.6227,1.6229,7729199981.0
2007-08-21 15:30:00,1.6229,1.623,1.6223,1.6226,9677200042.0
2007-08-21 15:35:00,1.6226,1.6233,1.6224,1.6232,7061700019.0
2007-08-21 15:40:00,1.6231,1.62365,1.6231,1.6233,6625900004.0
2007-08-21 15:45:00,1.6233,1.6236,1.6228,1.623,5623899987.0
2007-08-21 15:50:00,1.623,1.6234,1.623,1.6232,4805199993.0
2007-08-21 15:55:00,1.6233,1.6237,1.6231,1.6231,8216499984.0
2007-08-21 16:00:00,1.6232,1.6234,1.6227,1.6229,7932499980.0
2007-08-21 16:05:00,1.6229,1.623,1.6225,1.6225,6432999971.0
2007-08-21 16:10:00,1.62255,1.6228,1.6224,1.6224,5443999991.0
2007-08-21 16:15:00,1.6226,1.6228,1.6224,1.6227,2642499980.0
2007-08-21 16:20:00,1.6225,1.6228,1.62185,1.62185,3201699991.0
2007-08-21 16:25:00,1.62185,1.6225,1.62175,1.6223,5815099989.0
2007-08-21 16:30:00,1.6223,1.62295,1.6222,1.6226,5664699971.0
2007-08-21 16:35:00,1.6226,1.6227,1.6221,1.6224,6827999969.0
2007-08-21 16:40:00,1.6225,1.6228,1.6222,1.6224,8912000023.0
2007-08-21 16:45:00,1.6225,1.6227,1.6221,1.6221,7970200014.0
2007-08-21 16:50:00,1.6221,1.6222,1.6213,1.622,8021099990.0
2007-08-21 16:55:00,1.6221,1.6231,1.6219,1.6231,6307400003.0
2007-08-21 17:00:00,1.6231,1.6235,1.6226,1.6231,7173399986.0
2007-08-21 17:05:00,1.6228,1.6229,1.6222,1.6222,3495500001.0
2007-08-21 17:10:00,1.62215,1.6227,1.622,1.6222,7486099994.0
2007-08-21 17:15:00,1.6222,1.6224,1.622,1.6223,5050299981.0
2007-08-21 17:20:00,1.6223,1.62255,1.6217,1.6219,4651700020.0
2007-08-21 17:25:00,1.6219,1.62235,1.6216,1.6223,5395200025.0
2007-08-21 17:30:00,1.62225,1.6229,1.6222,1.6223,5217973765.0
2007-08-21 17:35:00,1.6223,1.6223,1.6217,1.6219,6579451992.0
2007-08-21 17:40:00,1.62185,1.6223,1.6217,1.6222,6752400007.0
2007-08-21 17:45:00,1.6221,1.6225,1.6219,1.622,9326500006.0
2007-08-21 17:50:00,1.6221,1.62245,1.622,1.6223,7269800005.0
2007-08-21 17:55:00,1.6224,1.6225,1.622,1.6222,5691399984.0
2007-08-21 18:00:00,1.6222,1.6223,1.6219,1.6222,4254999970.0
2007-08-21 18:05:00,1.6221,1.6224,1.622,1.6221,4233799993.0
2007-08-21 18:10:00,1.6221,1.6226,1.6221,1.6225,3848000050.0
2007-08-21 18:15:00,1.6226,1.624,1.6225,1.6239,8999500000.0
2007-08-21 18:20:00,1.624,1.6249,1.6239,1.6249,9040699957.0
2007-08-21 18:25:00,1.6248,1.6251,1.6245,1.6247,9796899979.0
2007-08-21 18:30:00,1.6246,1.6247,1.6239,1.6241,8418199949.0
2007-08-21 18:35:00,1.6241,1.62425,1.6235,1.6236,4391700007.0
2007-08-21 18:40:00,1.6236,1.6242,1.6234,1.6239,6662212157.0
2007-08-21 18:45:00,1.6239,1.624,1.6234,1.6239,9655500074.0
2007-08-21 18:50:00,1.6239,1.6245,1.6237,1.6244,6193200002.0
2007-08-21 18:55:00,1.6245,1.6253,1.6244,1.6248,4264556239.0
2007-08-21 19:00:00,1.6247,1.6248,1.6246,1.6248,2903945265.0
2007-08-21 19:05:00,1.62475,1.625,1.6246,1.6247,7814899985.0
2007-08-21 19:10:00,1.6247,1.625,1.6245,1.6245,3785799999.0
2007-08-21 19:15:00,1.6243,1.6249,1.6243,1.6249,7685195711.0
2007-08-21 19:20:00,1.6249,1.62505,1.62455,1.6246,6667399964.0
2007-08-21 19:25:00,1.6246,1.6246,1.624,1.6244,7131300056.0
2007-08-21 19:30:00,1.6243,1.6245,1.62425,1.6243,4214018441.0
2007-08-21 19:35:00,1.6243,1.6251,1.6242,1.6251,5839599995.0
2007-08-21 19:40:00,1.6249,1.6253,1.6247,1.6251,3677999986.0
2007-08-21 19:45:00,1.625,1.625,1.6245,1.6245,2074999965.0
2007-08-21 19:50:00,1.6245,1.6252,1.6244,1.6251,3524799994.0
2007-08-21 19:55:00,1.6252,1.6253,1.6246,1.6247,5249400021.0
2007-08-21 20:00:00,1.6247,1.6249,1.6243,1.6245,4340600027.0
2007-08-21 20:05:00,1.6245,1.6249,1.6244,1.6245,3761099992.0
2007-08-21 20:10:00,1.6245,1.6246,1.6244,1.6245,1432399984.0
2007-08-21 20:15:00,1.6245,1.6245,1.6236,1.624,4694599996.0
2007-08-21 20:20:00,1.624,1.6244,1.6239,1.6242,4419599964.0
2007-08-21 20:25:00,1.6242,1.6244,1.6241,1.6244,4649800002.0
2007-08-21 20:30:00,1.6244,1.6248,1.6244,1.6247,7268900000.0
2007-08-21 20:35:00,1.6246,1.6246,1.6239,1.6241,3397599985.0
2007-08-21 20:40:00,1.6241,1.62425,1.6238,1.6242,4526599981.0
2007-08-21 20:45:00,1.6242,1.6242,1.6238,1.6241,1304900000.0
2007-08-21 20:50:00,1.6241,1.62435,1.624,1.6242,570256258.0
2007-08-21 20:55:00,1.6242,1.625,1.6241,1.6245,2989900032.0
2007-08-21 21:00:00,1.6245,1.6255,1.6243,1.6248,3571000013.0
2007-08-21 21:05:00,1.6248,1.6252,1.62475,1.6251,1320199999.0
2007-08-21 21:10:00,1.6251,1.62515,1.6249,1.625,2696499997.0
2007-08-21 21:15:00,1.625,1.6253,1.6247,1.6253,2489299969.0
2007-08-21 21:20:00,1.6253,1.6256,1.6251,1.6252,1995500003.0
2007-08-21 21:25:00,1.6252,1.6254,1.625,1.6251,2805799996.0
2007-08-21 21:30:00,1.6251,1.6255,1.6248,1.6252,5419300044.0
2007-08-21 21:35:00,1.6252,1.6257,1.6251,1.6253,4923700021.0
2007-08-21 21:40:00,1.6253,1.62555,1.6252,1.6253,3626000026.0
2007-08-21 21:45:00,1.6253,1.6254,1.6249,1.6251,4526999995.0
2007-08-21 21:50:00,1.6252,1.6252,1.6249,1.6251,3197400010.0
2007-08-21 21:55:00,1.6252,1.6252,1.6248,1.6251,6059400036.0
2007-08-21 22:00:00,1.6251,1.62535,1.6248,1.6253,763200000.0
2007-08-21 22:05:00,1.6253,1.6255,1.6252,1.6253,1709099993.0
2007-08-21 22:10:00,1.6253,1.6254,1.6252,1.6253,878799995.0
2007-08-21 22:15:00,1.6253,1.6253,1.6247,1.6249,1585699996.0
2007-08-21 22:20:00,1.6249,1.6251,1.6247,1.6247,2041600009.0
2007-08-21 22:25:00,1.6247,1.6247,1.6244,1.6245,495499996.0
2007-08-21 22:30:00,1.62393,1.6246,1.6239,1.6244,644000008.0
2007-08-21 22:35:00,1.6244,1.6245,1.6243,1.6245,740099997.0
2007-08-21 22:40:00,1.6245,1.6245,1.62388,1.6242,1564199980.0
2007-08-21 22:45:00,1.6242,1.6243,1.6239,1.6241,1322199993.0
2007-08-21 22:50:00,1.6241,1.6242,1.6241,1.6241,999199980.0
2007-08-21 22:55:00,1.6241,1.6242,1.6239,1.6241,1550100019.0
2007-08-21 23:00:00,1.6241,1.6242,1.624,1.6241,953599999.0
2007-08-21 23:05:00,1.6241,1.6242,1.62377,1.62388,2357199980.0
2007-08-21 23:10:00,1.624,1.6245,1.624,1.6241,1086700000.0
2007-08-21 23:15:00,1.6241,1.62418,1.62355,1.6241,1882899999.0
2007-08-21 23:20:00,1.62405,1.6241,1.62358,1.6241,1063899988.0
2007-08-21 23:25:00,1.624,1.6241,1.6239,1.624,486500003.0
2007-08-21 23:30:00,1.624,1.6243,1.62337,1.62337,1635500038.0
2007-08-21 23:35:00,1.6241,1.6244,1.62405,1.6243,531100000.0
2007-08-21 23:40:00,1.6243,1.6243,1.62354,1.6241,2045900001.0
2007-08-21 23:45:00,1.6241,1.6243,1.6239,1.6243,176300000.0
2007-08-21 23:50:00,1.6242,1.6248,1.6242,1.6247,1313499999.0
2007-08-21 23:55:00,1.62465,1.6249,1.6243,1.6244,1745200017.0
2007-08-22 00:00:00,1.6244,1.6245,1.6234,1.6234,2845900003.0
2007-08-22 00:05:00,1.6234,1.6237,1.6234,1.62345,946999994.0
2007-08-22 00:10:00,1.6235,1.6236,1.6234,1.6235,2392799980.0
2007-08-22 00:15:00,1.6231,1.6241,1.62294,1.6241,2285000008.0
2007-08-22 00:20:00,1.6241,1.6244,1.62375,1.6239,2537700025.0
2007-08-22 00:25:00,1.62371,1.6242,1.62337,1.6239,1429100015.0
2007-08-22 00:30:00,1.62341,1.6239,1.62319,1.62344,981500007.0
2007-08-22 00:35:00,1.6238,1.6238,1.623,1.6238,2760900002.0
2007-08-22 00:40:00,1.6238,1.624,1.6234,1.6235,2300300001.0
2007-08-22 00:45:00,1.6235,1.6237,1.6234,1.6235,2490900021.0
2007-08-22 00:50:00,1.6235,1.6235,1.62265,1.6234,2840999986.0
2007-08-22 00:55:00,1.6234,1.6238,1.6231,1.6237,1464699999.0
2007-08-22 01:00:00,1.6237,1.6239,1.62299,1.6237,1905600007.0
2007-08-22 01:05:00,1.6237,1.624,1.6236,1.624,1287700003.0
2007-08-22 01:10:00,1.6239,1.6239,1.62313,1.6237,884599992.0
2007-08-22 01:15:00,1.6238,1.6238,1.6236,1.6238,864900007.0
2007-08-22 01:20:00,1.6238,1.6238,1.62319,1.6238,932499998.0
2007-08-22 01:25:00,1.6238,1.6238,1.62328,1.6238,900200000.0
2007-08-22 01:30:00,1.6238,1.624,1.62319,1.6238,717799999.0
2007-08-22 01:35:00,1.62362,1.6239,1.62362,1.6239,520000000.0
2007-08-22 01:40:00,1.6238,1.6239,1.62375,1.6239,848599998.0
2007-08-22 01:45:00,1.6239,1.6242,1.62375,1.624,1987599993.0
2007-08-22 01:50:00,1.624,1.6241,1.62366,1.62405,338500010.0
2007-08-22 01:55:00,1.6241,1.6243,1.6239,1.6242,1566300005.0
2007-08-22 02:00:00,1.6242,1.6243,1.6238,1.62395,2730200009.0
2007-08-22 02:05:00,1.62367,1.624,1.62351,1.6238,1464999996.0
2007-08-22 02:10:00,1.6238,1.6238,1.6235,1.6236,2361400006.0
2007-08-22 02:15:00,1.6236,1.6237,1.6234,1.6235,1393199995.0
2007-08-22 02:20:00,1.6235,1.6236,1.62299,1.62342,1796699993.0
2007-08-22 02:25:00,1.62338,1.6236,1.62282,1.62345,680200003.0
2007-08-22 02:30:00,1.6236,1.6237,1.6235,1.6237,1237799982.0
2007-08-22 02:35:00,1.6237,1.6237,1.6234,1.6235,1428600000.0
2007-08-22 02:40:00,1.62323,1.6238,1.62315,1.6235,1428999996.0
2007-08-22 02:45:00,1.6235,1.6236,1.6234,1.6235,2192399992.0
2007-08-22 02:50:00,1.6235,1.6236,1.6234,1.6235,2598199981.0
2007-08-22 02:55:00,1.6235,1.6236,1.6234,1.6235,4675999982.0
2007-08-22 03:00:00,1.6235,1.6236,1.62281,1.6231,1005699991.0
2007-08-22 03:05:00,1.62316,1.6235,1.62287,1.6234,2422999977.0
2007-08-22 03:10:00,1.6235,1.6235,1.6232,1.6233,1151800003.0
2007-08-22 03:15:00,1.6233,1.6234,1.6232,1.6234,1018400002.0
2007-08-22 03:20:00,1.6234,1.6234,1.6233,1.6233,488799999.0
2007-08-22 03:25:00,1.6234,1.624,1.6234,1.6236,4003399977.0
2007-08-22 03:30:00,1.6236,1.6238,1.6234,1.6235,4830299978.0
2007-08-22 03:35:00,1.6235,1.6238,1.6234,1.6236,3121499994.0
2007-08-22 03:40:00,1.6237,1.6238,1.6234,1.6236,3991600009.0
2007-08-22 03:45:00,1.6236,1.6238,1.6235,1.6236,2217400013.0
2007-08-22 03:50:00,1.6236,1.6238,1.6233,1.6234,4948899991.0
2007-08-22 03:55:00,1.6235,1.6236,1.6234,1.6234,1979000003.0
2007-08-22 04:00:00,1.6234,1.6236,1.6233,1.6235,1772499999.0
2007-08-22 04:05:00,1.62326,1.6236,1.62326,1.6236,739300001.0
2007-08-22 04:10:00,1.6236,1.6236,1.6235,1.6236,819099994.0
2007-08-22 04:15:00,1.6236,1.6236,1.62345,1.6235,469000000.0
2007-08-22 04:20:00,1.6235,1.6236,1.6235,1.6235,880299996.0
2007-08-22 04:25:00,1.6235,1.6242,1.6235,1.624,2383400015.0
2007-08-22 04:30:00,1.624,1.6241,1.6238,1.624,1457899988.0
2007-08-22 04:35:00,1.624,1.624,1.6237,1.624,547000001.0
2007-08-22 04:40:00,1.624,1.624,1.6239,1.6239,1066399997.0
2007-08-22 04:45:00,1.624,1.6244,1.624,1.6241,1812800006.0
2007-08-22 04:50:00,1.6241,1.6243,1.624,1.6241,3378099986.0
2007-08-22 04:55:00,1.6241,1.6243,1.6241,1.6242,926699994.0
2007-08-22 05:00:00,1.6242,1.62445,1.6242,1.6243,1004899988.0
2007-08-22 05:05:00,1.6243,1.62435,1.6243,1.6243,113500000.0
2007-08-22 05:10:00,1.6243,1.6244,1.624,1.624,2122299984.0
2007-08-22 05:15:00,1.624,1.6241,1.62368,1.624,2413700056.0
2007-08-22 05:20:00,1.62378,1.6242,1.62371,1.6242,1010299990.0
2007-08-22 05:25:00,1.62349,1.6242,1.62332,1.62391,1250200008.0
2007-08-22 05:30:00,1.6241,1.6243,1.62395,1.6243,858800014.0
2007-08-22 05:35:00,1.6243,1.6244,1.62355,1.6243,603999994.0
2007-08-22 05:40:00,1.6243,1.6246,1.62425,1.6243,1038499987.0
2007-08-22 05:45:00,1.6243,1.6245,1.62391,1.62423,2090099989.0
2007-08-22 05:50:00,1.6244,1.6244,1.62358,1.62426,338800000.0
2007-08-22 05:55:00,1.6244,1.62441,1.62343,1.62441,447700000.0
2007-08-22 06:00:00,1.6244,1.6245,1.6242,1.6243,981999999.0
2007-08-22 06:05:00,1.6243,1.62445,1.6242,1.6243,1214299989.0
2007-08-22 06:10:00,1.6243,1.6243,1.6242,1.6243,1146899968.0
2007-08-22 06:15:00,1.6243,1.6245,1.6243,1.6244,986799995.0
2007-08-22 06:20:00,1.6244,1.6244,1.6242,1.6242,1580800003.0
2007-08-22 06:25:00,1.6243,1.6245,1.6242,1.6243,2769899987.0
2007-08-22 06:30:00,1.6242,1.6244,1.6242,1.6243,1090699981.0
2007-08-22 06:35:00,1.6243,1.6247,1.6237,1.6242,3315299973.0
2007-08-22 06:40:00,1.6242,1.6247,1.624,1.6245,5067799992.0
2007-08-22 06:45:00,1.6245,1.6247,1.6244,1.6245,3494200010.0
2007-08-22 06:50:00,1.62455,1.6247,1.6243,1.6247,3114700015.0
2007-08-22 06:55:00,1.6247,1.6249,1.62445,1.6248,2726399985.0
2007-08-22 07:00:00,1.6247,1.62485,1.6244,1.6247,3039600011.0
2007-08-22 07:05:00,1.62455,1.6247,1.6245,1.62455,1229200011.0
2007-08-22 07:10:00,1.6246,1.62485,1.62455,1.62455,793900000.0
2007-08-22 07:15:00,1.6246,1.62465,1.6245,1.6246,488400002.0
2007-08-22 07:20:00,1.6245,1.6255,1.6245,1.6255,2751700012.0
2007-08-22 07:25:00,1.6255,1.62565,1.6254,1.6255,1486499994.0
2007-08-22 07:30:00,1.6255,1.6256,1.6249,1.6253,3188090609.0
2007-08-22 07:35:00,1.6253,1.62545,1.625,1.6253,4178729609.0
2007-08-22 07:40:00,1.6254,1.6256,1.6252,1.6254,3560861359.0
2007-08-22 07:45:00,1.6254,1.6255,1.6249,1.6252,5223300000.0
2007-08-22 07:50:00,1.6252,1.6256,1.6251,1.6254,3523300013.0
2007-08-22 07:55:00,1.6253,1.6255,1.6248,1.6252,6513500077.0
2007-08-22 08:00:00,1.6251,1.62545,1.6251,1.6253,2118300028.0
2007-08-22 08:05:00,1.6253,1.6259,1.6253,1.6256,4953800028.0
2007-08-22 08:10:00,1.6256,1.6259,1.6254,1.62555,4203800050.0
2007-08-22 08:15:00,1.6256,1.62565,1.6252,1.62545,4550500030.0
2007-08-22 08:20:00,1.6255,1.62565,1.6254,1.6256,3070399996.0
2007-08-22 08:25:00,1.62555,1.6258,1.625,1.6251,3720599997.0
2007-08-22 08:30:00,1.6251,1.6258,1.625,1.6254,7931971014.0
2007-08-22 08:35:00,1.6256,1.6263,1.6254,1.6263,6995999906.0
2007-08-22 08:40:00,1.62625,1.6265,1.6255,1.6257,9016999988.0
2007-08-22 08:45:00,1.6257,1.626,1.6252,1.6258,6588899943.0
2007-08-22 08:50:00,1.6259,1.6276,1.6259,1.6271,7331499950.0
2007-08-22 08:55:00,1.6272,1.6279,1.6271,1.6271,4037999995.0
2007-08-22 09:00:00,1.6272,1.6277,1.627,1.6274,4768399990.0
2007-08-22 09:05:00,1.6274,1.6274,1.6268,1.6269,2783300015.0
2007-08-22 09:10:00,1.6269,1.6271,1.6268,1.62695,3235400014.0
2007-08-22 09:15:00,1.62695,1.6271,1.6267,1.6268,3569100003.0
2007-08-22 09:20:00,1.6268,1.627,1.6263,1.6266,4414400040.0
2007-08-22 09:25:00,1.6266,1.6268,1.6264,1.6267,3398499988.0
2007-08-22 09:30:00,1.6268,1.62705,1.6267,1.6269,3105399998.0
2007-08-22 09:35:00,1.627,1.6271,1.6267,1.6268,5174800019.0
2007-08-22 09:40:00,1.6268,1.6271,1.6266,1.627,4247000020.0
2007-08-22 09:45:00,1.627,1.6271,1.6268,1.627,3649299995.0
2007-08-22 09:50:00,1.627,1.6273,1.6269,1.62725,4522900019.0
2007-08-22 09:55:00,1.62725,1.6274,1.62685,1.6274,4217400001.0
2007-08-22 10:00:00,1.6274,1.62745,1.6271,1.62745,1647900015.0
2007-08-22 10:05:00,1.62745,1.6276,1.6272,1.6275,4974599958.0
2007-08-22 10:10:00,1.6274,1.6275,1.6272,1.6274,4339699991.0
2007-08-22 10:15:00,1.6274,1.6277,1.6273,1.6276,3330673963.0
2007-08-22 10:20:00,1.6276,1.628,1.6275,1.628,5947000058.0
2007-08-22 10:25:00,1.628,1.6281,1.62745,1.62745,4173099985.0
2007-08-22 10:30:00,1.62745,1.6279,1.6274,1.62775,3803200013.0
2007-08-22 10:35:00,1.62775,1.628,1.6276,1.6278,3153976234.0
2007-08-22 10:40:00,1.6278,1.6282,1.6277,1.6278,7724500081.0
2007-08-22 10:45:00,1.6278,1.6282,1.6278,1.6282,2506899992.0
2007-08-22 10:50:00,1.6282,1.6283,1.6281,1.6282,1995299999.0
2007-08-22 10:55:00,1.6282,1.62825,1.6278,1.628,5019099992.0
2007-08-22 11:00:00,1.628,1.6282,1.6279,1.6279,3225999949.0
2007-08-22 11:05:00,1.6279,1.62825,1.6278,1.6278,3776499989.0
2007-08-22 11:10:00,1.6278,1.6279,1.6276,1.6279,3572700031.0
2007-08-22 11:15:00,1.6279,1.62805,1.62775,1.628,3212700061.0
2007-08-22 11:20:00,1.628,1.628,1.6278,1.62795,2961600014.0
2007-08-22 11:25:00,1.62795,1.628,1.6277,1.62775,3253500015.0
2007-08-22 11:30:00,1.62775,1.6278,1.6271,1.6278,7354900001.0
2007-08-22 11:35:00,1.6277,1.6278,1.6275,1.6277,3086799985.0
2007-08-22 11:40:00,1.6277,1.62785,1.6275,1.6278,2064399992.0
2007-08-22 11:45:00,1.62775,1.6285,1.6276,1.6282,4567500014.0
2007-08-22 11:50:00,1.6282,1.6284,1.62805,1.6282,3657299960.0
2007-08-22 11:55:00,1.6282,1.62845,1.62805,1.6283,2647100013.0
2007-08-22 12:00:00,1.6283,1.6284,1.6279,1.6282,5572800019.0
2007-08-22 12:05:00,1.6282,1.6284,1.6281,1.62825,1668300019.0
2007-08-22 12:10:00,1.62825,1.6286,1.6281,1.62835,6230800017.0
2007-08-22 12:15:00,1.6283,1.62895,1.6282,1.6286,3774199998.0
2007-08-22 12:20:00,1.6286,1.6296,1.6284,1.6293,6432300012.0
2007-08-22 12:25:00,1.6293,1.6298,1.6291,1.6292,6844700040.0
2007-08-22 12:30:00,1.6292,1.6297,1.629,1.6297,5521699979.0
2007-08-22 12:35:00,1.6297,1.6299,1.62945,1.6297,5006399992.0
2007-08-22 12:40:00,1.6296,1.6303,1.6293,1.6295,5494600037.0
2007-08-22 12:45:00,1.6295,1.63,1.6293,1.62975,7861500051.0
2007-08-22 12:50:00,1.62975,1.6304,1.6294,1.6297,6515634582.0
2007-08-22 12:55:00,1.6299,1.6299,1.6294,1.6295,5106900012.0
2007-08-22 13:00:00,1.6296,1.6299,1.6293,1.6299,3591900021.0
2007-08-22 13:05:00,1.62985,1.6304,1.6297,1.6303,6080500000.0
2007-08-22 13:10:00,1.6302,1.6305,1.63,1.6304,6616899998.0
2007-08-22 13:15:00,1.6304,1.6305,1.6297,1.6297,5262895335.0
2007-08-22 13:20:00,1.6298,1.6304,1.6297,1.6303,6858500026.0
2007-08-22 13:25:00,1.6302,1.631,1.6301,1.631,6227899983.0
2007-08-22 13:30:00,1.6312,1.6313,1.6306,1.6306,6782200002.0
2007-08-22 13:35:00,1.6305,1.6309,1.6305,1.6307,7467499866.0
2007-08-22 13:40:00,1.63065,1.6309,1.6306,1.6307,6146389039.0
2007-08-22 13:45:00,1.6307,1.6309,1.6306,1.6308,2861899999.0
2007-08-22 13:50:00,1.6307,1.6309,1.6302,1.6308,4327200056.0
2007-08-22 13:55:00,1.6308,1.631,1.6304,1.6308,3968749410.0
2007-08-22 14:00:00,1.6307,1.631,1.6304,1.6307,5013099975.0
2007-08-22 14:05:00,1.6307,1.631,1.6306,1.631,2599500031.0
2007-08-22 14:10:00,1.631,1.6311,1.6304,1.6305,4160800007.0
2007-08-22 14:15:00,1.6306,1.6314,1.6304,1.6313,7998000036.0
2007-08-22 14:20:00,1.63125,1.6317,1.6311,1.6313,3451899998.0
2007-08-22 14:25:00,1.6313,1.6314,1.6309,1.6312,2977599998.0
2007-08-22 14:30:00,1.6311,1.6313,1.6304,1.63065,5933441101.0
2007-08-22 14:35:00,1.63065,1.6307,1.6305,1.63065,4617499996.0
2007-08-22 14:40:00,1.63065,1.6308,1.63045,1.6307,2596700000.0
2007-08-22 14:45:00,1.63065,1.6313,1.63065,1.6312,5060400005.0
2007-08-22 14:50:00,1.6311,1.6312,1.6308,1.631,2644099978.0
2007-08-22 14:55:00,1.6311,1.6312,1.6308,1.6311,3584499988.0
2007-08-22 15:00:00,1.631,1.63175,1.6309,1.63155,5867099981.0
2007-08-22 15:05:00,1.63155,1.6318,1.6313,1.6316,4571299993.0
2007-08-22 15:10:00,1.6316,1.6316,1.6311,1.6313,3364899990.0
2007-08-22 15:15:00,1.6312,1.6314,1.631,1.6311,2096700004.0
2007-08-22 15:20:00,1.63105,1.6311,1.6306,1.6307,3910800015.0
2007-08-22 15:25:00,1.6307,1.6309,1.6305,1.63085,3635934893.0
2007-08-22 15:30:00,1.6309,1.6319,1.63085,1.6318,7291500009.0
2007-08-22 15:35:00,1.6319,1.6328,1.6319,1.6325,8355999990.0
2007-08-22 15:40:00,1.6323,1.6327,1.6317,1.6321,3753499995.0
2007-08-22 15:45:00,1.6321,1.6323,1.6315,1.6318,6703499927.0
2007-08-22 15:50:00,1.6317,1.6319,1.6316,1.6317,4315399995.0
2007-08-22 15:55:00,1.6317,1.6321,1.6316,1.6319,7171099945.0
2007-08-22 16:00:00,1.632,1.6325,1.6319,1.632,6169100009.0
2007-08-22 16:05:00,1.6321,1.6327,1.6319,1.6324,7041999956.0
2007-08-22 16:10:00,1.6323,1.6328,1.6323,1.6327,5452599974.0
2007-08-22 16:15:00,1.6328,1.6331,1.6325,1.6326,5651600018.0
2007-08-22 16:20:00,1.6327,1.6329,1.6321,1.6322,5018000001.0
2007-08-22 16:25:00,1.6322,1.6323,1.6316,1.6319,4174900003.0
2007-08-22 16:30:00,1.6319,1.6319,1.6311,1.6314,8848200040.0
2007-08-22 16:35:00,1.6313,1.6317,1.6311,1.6316,9815399956.0
2007-08-22 16:40:00,1.6316,1.6319,1.6314,1.6315,6483100010.0
2007-08-22 16:45:00,1.6315,1.6321,1.6314,1.6315,5441399985.0
2007-08-22 16:50:00,1.6315,1.632,1.6315,1.632,7425500012.0
2007-08-22 16:55:00,1.632,1.6321,1.6317,1.6319,6180600033.0
2007-08-22 17:00:00,1.6318,1.632,1.6315,1.6316,7961200008.0
2007-08-22 17:05:00,1.6316,1.6317,1.631,1.6311,6971099980.0
2007-08-22 17:10:00,1.631,1.6318,1.631,1.6317,4834700010.0
2007-08-22 17:15:00,1.6318,1.632,1.6314,1.6319,8656099962.0
2007-08-22 17:20:00,1.6318,1.6322,1.6317,1.6319,8014099982.0
2007-08-22 17:25:00,1.6319,1.6321,1.6313,1.6318,7106999979.0
2007-08-22 17:30:00,1.6319,1.6325,1.6317,1.6325,3233133799.0
2007-08-22 17:35:00,1.6326,1.6329,1.6323,1.6328,2692199985.0
2007-08-22 17:40:00,1.6328,1.6332,1.6324,1.6326,8456899954.0
2007-08-22 17:45:00,1.6327,1.633,1.6325,1.6329,8929699915.0
2007-08-22 17:50:00,1.6328,1.633,1.6325,1.6325,5785100007.0
2007-08-22 17:55:00,1.6327,1.6328,1.6324,1.6325,6357000003.0
2007-08-22 18:00:00,1.6324,1.6325,1.6322,1.63245,2477500002.0
2007-08-22 18:05:00,1.6325,1.6333,1.6325,1.6332,3753500004.0
2007-08-22 18:10:00,1.6332,1.6334,1.6324,1.6324,6887699964.0
2007-08-22 18:15:00,1.6324,1.63255,1.6323,1.6325,7629999927.0
2007-08-22 18:20:00,1.6325,1.63255,1.6322,1.6324,4104887389.0
2007-08-22 18:25:00,1.6324,1.6324,1.6317,1.63185,5613900012.0
2007-08-22 18:30:00,1.63185,1.6319,1.6311,1.6315,4179200012.0
2007-08-22 18:35:00,1.6315,1.6316,1.6312,1.6315,3868500003.0
2007-08-22 18:40:00,1.6315,1.6317,1.63115,1.6315,2934199986.0
2007-08-22 18:45:00,1.6316,1.6321,1.6314,1.6319,3732400004.0
2007-08-22 18:50:00,1.63195,1.63195,1.6314,1.6315,3765499999.0
2007-08-22 18:55:00,1.6315,1.6321,1.6313,1.63205,6237639376.0
2007-08-22 19:00:00,1.63205,1.63205,1.6316,1.6317,2186669893.0
2007-08-22 19:05:00,1.6317,1.6317,1.6314,1.6315,3710799961.0
2007-08-22 19:10:00,1.6315,1.6319,1.6311,1.6317,4272099997.0
2007-08-22 19:15:00,1.6317,1.6323,1.63165,1.6318,4500099978.0
2007-08-22 19:20:00,1.6318,1.6323,1.6316,1.632,2499800003.0
2007-08-22 19:25:00,1.632,1.6324,1.632,1.6321,5245000016.0
2007-08-22 19:30:00,1.6321,1.6323,1.6321,1.6323,2333499955.0
2007-08-22 19:35:00,1.6323,1.6329,1.6322,1.6327,4074100014.0
2007-08-22 19:40:00,1.6326,1.6329,1.6324,1.6326,4720100013.0
2007-08-22 19:45:00,1.6326,1.6333,1.6325,1.6327,2799700001.0
2007-08-22 19:50:00,1.6327,1.6327,1.6323,1.6325,4212699978.0
2007-08-22 19:55:00,1.6325,1.6333,1.6323,1.6332,3203384546.0
2007-08-22 20:00:00,1.6332,1.6334,1.6328,1.6329,2450899987.0
2007-08-22 20:05:00,1.6329,1.6331,1.6327,1.633,2763199999.0
2007-08-22 20:10:00,1.633,1.63315,1.6329,1.6329,1560799971.0
2007-08-22 20:15:00,1.6329,1.6331,1.6326,1.633,3056100014.0
2007-08-22 20:20:00,1.633,1.6332,1.63265,1.6327,3318056129.0
2007-08-22 20:25:00,1.6327,1.6327,1.6324,1.6325,2021999999.0
2007-08-22 20:30:00,1.6326,1.6328,1.6325,1.6327,2994199992.0
2007-08-22 20:35:00,1.6327,1.6327,1.6322,1.6324,2580799994.0
2007-08-22 20:40:00,1.6324,1.633,1.6323,1.6327,3622900010.0
2007-08-22 20:45:00,1.6327,1.6328,1.63235,1.63255,3036500010.0
2007-08-22 20:50:00,1.6325,1.6332,1.6325,1.6332,6045299992.0
2007-08-22 20:55:00,1.63315,1.6336,1.6331,1.6336,4934300029.0
2007-08-22 21:00:00,1.6338,1.6338,1.6334,1.6336,6525200031.0
2007-08-22 21:05:00,1.6337,1.6337,1.6329,1.6332,2870067324.0
2007-08-22 21:10:00,1.6332,1.6334,1.633,1.6331,7159400001.0
2007-08-22 21:15:00,1.6331,1.6335,1.6329,1.6334,4402000011.0
2007-08-22 21:20:00,1.6336,1.634,1.6335,1.6338,5339599992.0
2007-08-22 21:25:00,1.6338,1.6338,1.6335,1.6337,3214600011.0
2007-08-22 21:30:00,1.6337,1.6339,1.6335,1.63385,1717500009.0
2007-08-22 21:35:00,1.63385,1.6339,1.6334,1.6336,3007999993.0
2007-08-22 21:40:00,1.6336,1.6338,1.6335,1.6337,2405499984.0
2007-08-22 21:45:00,1.6337,1.6337,1.63345,1.6336,2104700001.0
2007-08-22 21:50:00,1.6337,1.6337,1.633,1.63315,6241699999.0
2007-08-22 21:55:00,1.63315,1.6335,1.63295,1.6333,4251699999.0
2007-08-22 22:00:00,1.6333,1.6335,1.6329,1.6332,3818300006.0
2007-08-22 22:05:00,1.6331,1.6332,1.63241,1.6331,1009499994.0
2007-08-22 22:10:00,1.6331,1.6336,1.6331,1.6336,655299999.0
2007-08-22 22:15:00,1.6336,1.6338,1.6332,1.6333,2579400000.0
2007-08-22 22:20:00,1.6333,1.63375,1.6332,1.6337,1282599991.0
2007-08-22 22:25:00,1.6337,1.63405,1.6337,1.6339,1019500003.0
2007-08-22 22:30:00,1.6339,1.634,1.6336,1.63385,3297299999.0
2007-08-22 22:35:00,1.6339,1.634,1.6336,1.6338,2098000006.0
2007-08-22 22:40:00,1.6338,1.63405,1.6337,1.6339,3720699995.0
2007-08-22 22:45:00,1.6339,1.634,1.6339,1.634,1676331486.0
2007-08-22 22:50:00,1.634,1.6341,1.6337,1.6339,1038699999.0
2007-08-22 22:55:00,1.6337,1.6339,1.6335,1.63375,1304099996.0
2007-08-22 23:00:00,1.6337,1.6339,1.6335,1.6337,1768799992.0
2007-08-22 23:05:00,1.6337,1.6342,1.6336,1.6341,1913599995.0
2007-08-22 23:10:00,1.6341,1.6344,1.6341,1.6343,1682999995.0
2007-08-22 23:15:00,1.6343,1.6343,1.6342,1.6342,1185100002.0
2007-08-22 23:20:00,1.6342,1.6342,1.6341,1.63415,1123299995.0
2007-08-22 23:25:00,1.63415,1.6343,1.6341,1.6342,1204399994.0
2007-08-22 23:30:00,1.6341,1.6343,1.63314,1.6341,2246300038.0
2007-08-22 23:35:00,1.6341,1.6343,1.6339,1.6341,3194899999.0
2007-08-22 23:40:00,1.6341,1.63435,1.6338,1.634,1352199991.0
2007-08-22 23:45:00,1.634,1.6341,1.63357,1.6341,708700014.0
2007-08-22 23:50:00,1.6341,1.6344,1.6341,1.63415,1296399997.0
2007-08-22 23:55:00,1.6342,1.6344,1.6341,1.6344,1503200004.0
2007-08-23 00:00:00,1.6344,1.63445,1.6341,1.63435,3042000040.0
2007-08-23 00:05:00,1.63435,1.6345,1.6343,1.6344,922699992.0
2007-08-23 00:10:00,1.6344,1.6345,1.6341,1.6345,1232100005.0
2007-08-23 00:15:00,1.6345,1.6346,1.6343,1.6344,2634599968.0
2007-08-23 00:20:00,1.6344,1.63445,1.6343,1.6344,1683399996.0
2007-08-23 00:25:00,1.6344,1.6347,1.6343,1.63445,4001099988.0
2007-08-23 00:30:00,1.6345,1.6345,1.6343,1.6343,1754399978.0
2007-08-23 00:35:00,1.6343,1.6346,1.6343,1.6344,1691600004.0
2007-08-23 00:40:00,1.6344,1.6346,1.6344,1.6346,1182800000.0
2007-08-23 00:45:00,1.6346,1.6348,1.6345,1.6346,2217099997.0
2007-08-23 00:50:00,1.6346,1.63475,1.63445,1.63455,2563300001.0
2007-08-23 00:55:00,1.63455,1.6346,1.6344,1.6345,886399998.0
2007-08-23 01:00:00,1.6345,1.6345,1.6342,1.6344,2765000004.0
2007-08-23 01:05:00,1.6345,1.6345,1.6343,1.6344,2806099972.0
2007-08-23 01:10:00,1.6346,1.6346,1.63415,1.6344,4598399984.0
2007-08-23 01:15:00,1.6344,1.6345,1.6342,1.6344,3645799980.0
2007-08-23 01:20:00,1.6344,1.6346,1.6342,1.6344,2235799994.0
2007-08-23 01:25:00,1.6344,1.63465,1.6343,1.6345,2104600020.0
2007-08-23 01:30:00,1.6345,1.6345,1.63384,1.6342,3138899954.0
2007-08-23 01:35:00,1.6342,1.6344,1.6341,1.6342,4020700016.0
2007-08-23 01:40:00,1.6343,1.6346,1.63359,1.63405,1505800021.0
2007-08-23 01:45:00,1.6343,1.6346,1.6341,1.6344,2430999993.0
2007-08-23 01:50:00,1.6344,1.6345,1.634,1.6343,2034099984.0
2007-08-23 01:55:00,1.6343,1.6344,1.63367,1.6343,873799991.0
2007-08-23 02:00:00,1.6343,1.6345,1.6342,1.6342,2073299966.0
2007-08-23 02:05:00,1.6342,1.6343,1.63374,1.63397,1493599999.0
2007-08-23 02:10:00,1.6342,1.6345,1.6342,1.6344,2487499967.0
2007-08-23 02:15:00,1.6344,1.6347,1.6341,1.6342,5818599982.0
2007-08-23 02:20:00,1.6341,1.6345,1.6341,1.6345,3754733231.0
2007-08-23 02:25:00,1.6345,1.6345,1.63425,1.6345,1350699987.0
2007-08-23 02:30:00,1.6345,1.6347,1.63388,1.63388,1094799993.0
2007-08-23 02:35:00,1.6347,1.6349,1.6345,1.6346,4302350221.0
2007-08-23 02:40:00,1.6347,1.635,1.6346,1.6348,4420400023.0
2007-08-23 02:45:00,1.6348,1.63495,1.63455,1.6346,3461100004.0
2007-08-23 02:50:00,1.6346,1.6348,1.6345,1.6346,2675800000.0
2007-08-23 02:55:00,1.6346,1.6348,1.6343,1.6346,3185200003.0
2007-08-23 03:00:00,1.6346,1.6348,1.6344,1.6346,4261099954.0
2007-08-23 03:05:00,1.6345,1.6347,1.63395,1.63432,1870299992.0
2007-08-23 03:10:00,1.6346,1.6349,1.6346,1.6349,974799990.0
2007-08-23 03:15:00,1.6349,1.6349,1.63436,1.63475,1598099985.0
2007-08-23 03:20:00,1.6348,1.6348,1.6345,1.6346,1825899984.0
2007-08-23 03:25:00,1.6346,1.6346,1.63445,1.6345,2161899966.0
2007-08-23 03:30:00,1.6345,1.63475,1.6345,1.63475,2461799960.0
2007-08-23 03:35:00,1.63475,1.63485,1.63455,1.6348,1284600002.0
2007-08-23 03:40:00,1.63434,1.6348,1.63434,1.6345,3414199905.0
2007-08-23 03:45:00,1.6345,1.6345,1.6344,1.6345,2466899895.0
2007-08-23 03:50:00,1.6345,1.6345,1.6342,1.6344,3107899951.0
2007-08-23 03:55:00,1.63387,1.6345,1.63387,1.6345,1588699998.0
2007-08-23 04:00:00,1.6346,1.6347,1.63445,1.6347,1399099997.0
2007-08-23 04:05:00,1.6347,1.6347,1.634,1.63425,1256099986.0
2007-08-23 04:10:00,1.6346,1.6346,1.6345,1.6346,1192600003.0
2007-08-23 04:15:00,1.6346,1.6346,1.63396,1.63445,921700012.0
2007-08-23 04:20:00,1.63422,1.6346,1.63398,1.63425,561800002.0
2007-08-23 04:25:00,1.6346,1.6348,1.6346,1.6347,462699998.0
2007-08-23 04:30:00,1.6347,1.6347,1.6346,1.6346,615300005.0
2007-08-23 04:35:00,1.6347,1.6349,1.63394,1.6345,2022099972.0
2007-08-23 04:40:00,1.63412,1.6347,1.63393,1.6346,1367500007.0
2007-08-23 04:45:00,1.6346,1.6347,1.63443,1.63453,1324299994.0
2007-08-23 04:50:00,1.63428,1.6349,1.63424,1.63465,3825900018.0
2007-08-23 04:55:00,1.63465,1.6347,1.6345,1.6346,5661100033.0
2007-08-23 05:00:00,1.6346,1.6347,1.6345,1.6346,1179400030.0
2007-08-23 05:05:00,1.6346,1.6348,1.6345,1.6346,1397200004.0
2007-08-23 05:10:00,1.6346,1.6349,1.63455,1.6346,3075299937.0
2007-08-23 05:15:00,1.6346,1.6349,1.63455,1.6348,2021400018.0
2007-08-23 05:20:00,1.6348,1.6349,1.6346,1.6348,1286400019.0
2007-08-23 05:25:00,1.6348,1.635,1.6347,1.6348,1828799982.0
2007-08-23 05:30:00,1.6349,1.6351,1.6348,1.63485,1288300002.0
2007-08-23 05:35:00,1.6349,1.635,1.6347,1.6349,2359200017.0
2007-08-23 05:40:00,1.6349,1.6351,1.6347,1.6348,4217100031.0
2007-08-23 05:45:00,1.6348,1.6349,1.6347,1.6348,2181800009.0
2007-08-23 05:50:00,1.6348,1.63495,1.63465,1.6349,3536800004.0
2007-08-23 05:55:00,1.6349,1.6351,1.6345,1.6345,4464100014.0
2007-08-23 06:00:00,1.6346,1.6349,1.63432,1.6347,5077400012.0
2007-08-23 06:05:00,1.6347,1.6347,1.6345,1.6347,2659000011.0
2007-08-23 06:10:00,1.6347,1.6349,1.6345,1.6345,2364899998.0
2007-08-23 06:15:00,1.6346,1.6347,1.63394,1.63455,1657400017.0
2007-08-23 06:20:00,1.6346,1.6348,1.63445,1.6346,4871100001.0
2007-08-23 06:25:00,1.6346,1.6346,1.6346,1.6346,1230999985.0
2007-08-23 06:30:00,1.6347,1.6351,1.6346,1.63485,1617600003.0
2007-08-23 06:35:00,1.635,1.635,1.6344,1.63445,1843700004.0
2007-08-23 06:40:00,1.6345,1.6351,1.6345,1.6348,5241800029.0
2007-08-23 06:45:00,1.6348,1.6349,1.6346,1.63485,1894200009.0
2007-08-23 06:50:00,1.63485,1.6349,1.6345,1.6348,3156899991.0
2007-08-23 06:55:00,1.6348,1.6348,1.6346,1.6347,894200000.0
2007-08-23 07:00:00,1.6347,1.6348,1.63445,1.6345,3470999988.0
2007-08-23 07:05:00,1.6346,1.63465,1.6343,1.63465,1371900017.0
2007-08-23 07:10:00,1.6344,1.63465,1.6344,1.6345,1565199972.0
2007-08-23 07:15:00,1.6345,1.63465,1.6345,1.63465,251399996.0
2007-08-23 07:20:00,1.63465,1.6347,1.6341,1.6342,3976699936.0
2007-08-23 07:25:00,1.6342,1.6342,1.6337,1.6338,3484800002.0
2007-08-23 07:30:00,1.6339,1.6344,1.6338,1.6342,3354100012.0
2007-08-23 07:35:00,1.6343,1.6345,1.6342,1.6344,2767700003.0
2007-08-23 07:40:00,1.6344,1.6345,1.6343,1.6345,2012699998.0
2007-08-23 07:45:00,1.6345,1.6347,1.63367,1.63455,1045399993.0
2007-08-23 07:50:00,1.63455,1.63455,1.634,1.6344,2558799978.0
2007-08-23 07:55:00,1.6344,1.6348,1.634,1.6348,5181200011.0
2007-08-23 08:00:00,1.6348,1.6349,1.6346,1.6348,3692400017.0
2007-08-23 08:05:00,1.6348,1.635,1.6344,1.6349,8756899969.0
2007-08-23 08:10:00,1.635,1.635,1.6344,1.6347,7610599962.0
2007-08-23 08:15:00,1.6347,1.6347,1.6344,1.6347,5744799944.0
2007-08-23 08:20:00,1.6346,1.6351,1.6345,1.635,4406099997.0
2007-08-23 08:25:00,1.635,1.6352,1.6348,1.6349,3924468484.0
2007-08-23 08:30:00,1.6349,1.6349,1.6346,1.6348,4961369722.0
2007-08-23 08:35:00,1.6347,1.6348,1.6342,1.6347,2790299980.0
2007-08-23 08:40:00,1.6347,1.6347,1.63425,1.6346,3824913545.0
2007-08-23 08:45:00,1.6346,1.6346,1.6344,1.6346,2158099994.0
2007-08-23 08:50:00,1.6346,1.6349,1.6345,1.63485,2924099991.0
2007-08-23 08:55:00,1.63485,1.635,1.6347,1.6348,1503800007.0
2007-08-23 09:00:00,1.6348,1.635,1.6346,1.6348,2808099993.0
2007-08-23 09:05:00,1.6349,1.6349,1.6345,1.6348,2802599999.0
2007-08-23 09:10:00,1.6348,1.6349,1.6347,1.63485,1304400002.0
2007-08-23 09:15:00,1.63485,1.6351,1.6348,1.6349,1769699996.0
2007-08-23 09:20:00,1.6349,1.63545,1.6349,1.635,4717800004.0
2007-08-23 09:25:00,1.635,1.6356,1.6348,1.6355,7910400022.0
2007-08-23 09:30:00,1.6355,1.6355,1.6351,1.6353,3517298907.0
2007-08-23 09:35:00,1.6352,1.6353,1.635,1.6352,3930900003.0
2007-08-23 09:40:00,1.6352,1.6355,1.6351,1.6353,4757000007.0
2007-08-23 09:45:00,1.6353,1.63545,1.6351,1.6353,2759499988.0
2007-08-23 09:50:00,1.6353,1.6355,1.6353,1.6353,1530900001.0
2007-08-23 09:55:00,1.6353,1.6354,1.635,1.6351,3209099092.0
2007-08-23 10:00:00,1.6351,1.6352,1.6347,1.6349,5478073438.0
2007-08-23 10:05:00,1.6349,1.6357,1.6349,1.6354,6328099984.0
2007-08-23 10:10:00,1.6354,1.6356,1.6352,1.6353,7263900008.0
2007-08-23 10:15:00,1.6353,1.6358,1.6353,1.6356,4221299987.0
2007-08-23 10:20:00,1.6356,1.6357,1.6354,1.6357,3629600006.0
2007-08-23 10:25:00,1.6356,1.6357,1.6354,1.6354,6724500008.0
2007-08-23 10:30:00,1.6355,1.6372,1.6355,1.6367,5675400017.0
2007-08-23 10:35:00,1.6367,1.6374,1.6367,1.6369,3299299995.0
2007-08-23 10:40:00,1.6369,1.6372,1.63685,1.637,2876099992.0
2007-08-23 10:45:00,1.637,1.6371,1.6366,1.637,3000231189.0
2007-08-23 10:50:00,1.637,1.6372,1.6367,1.6368,6183158305.0
2007-08-23 10:55:00,1.6369,1.6382,1.6368,1.638,8197699976.0
2007-08-23 11:00:00,1.63795,1.6381,1.6376,1.6378,7449699965.0
2007-08-23 11:05:00,1.6378,1.638,1.6377,1.6379,1758199985.0
2007-08-23 11:10:00,1.6379,1.639,1.6379,1.6388,6358299993.0
2007-08-23 11:15:00,1.63865,1.6397,1.63865,1.6392,7157799969.0
2007-08-23 11:20:00,1.6392,1.6396,1.6389,1.63935,6159429655.0
2007-08-23 11:25:00,1.6393,1.6395,1.63885,1.6394,2836399992.0
2007-08-23 11:30:00,1.6394,1.6406,1.63925,1.64,7954799952.0
2007-08-23 11:35:00,1.64,1.6407,1.6398,1.6405,6995899985.0
2007-08-23 11:40:00,1.6405,1.6405,1.6395,1.6396,5870399996.0
2007-08-23 11:45:00,1.6396,1.6402,1.6392,1.64015,5104999969.0
2007-08-23 11:50:00,1.6402,1.64025,1.63965,1.6401,4604999976.0
2007-08-23 11:55:00,1.6401,1.6405,1.6399,1.6402,8247462159.0
2007-08-23 12:00:00,1.6402,1.6415,1.6402,1.6411,6358099998.0
2007-08-23 12:05:00,1.6411,1.6417,1.6407,1.6409,4395400045.0
2007-08-23 12:10:00,1.6409,1.6411,1.6404,1.6404,4035200043.0
2007-08-23 12:15:00,1.6403,1.641,1.6403,1.6407,8990999981.0
2007-08-23 12:20:00,1.6406,1.6413,1.6404,1.6411,7969900016.0
2007-08-23 12:25:00,1.6411,1.6414,1.6409,1.6413,2866999995.0
2007-08-23 12:30:00,1.6413,1.6414,1.6408,1.6412,3858399992.0
2007-08-23 12:35:00,1.6412,1.6414,1.6411,1.6413,3968699999.0
2007-08-23 12:40:00,1.6413,1.6413,1.6409,1.641,3705499987.0
2007-08-23 12:45:00,1.6411,1.6413,1.641,1.6413,3208299979.0
2007-08-23 12:50:00,1.6412,1.6413,1.6405,1.6406,6332799998.0
2007-08-23 12:55:00,1.6401,1.6405,1.6397,1.6398,5816899990.0
2007-08-23 13:00:00,1.6399,1.6404,1.6397,1.6399,5770500003.0
2007-08-23 13:05:00,1.64,1.6405,1.64,1.64,2419099991.0
2007-08-23 13:10:00,1.64,1.6403,1.6397,1.6397,4371199995.0
2007-08-23 13:15:00,1.6397,1.6403,1.6397,1.64,4639199985.0
2007-08-23 13:20:00,1.64,1.6406,1.6398,1.6406,3502699999.0
2007-08-23 13:25:00,1.6406,1.641,1.6403,1.6403,4422300010.0
2007-08-23 13:30:00,1.6403,1.6404,1.6401,1.6402,5174500007.0
2007-08-23 13:35:00,1.6402,1.6405,1.64,1.6404,3878300007.0
2007-08-23 13:40:00,1.6403,1.6407,1.6402,1.64035,5178299962.0
2007-08-23 13:45:00,1.64035,1.6408,1.64035,1.64065,2897599995.0
2007-08-23 13:50:00,1.6407,1.6407,1.6403,1.6403,2803000007.0
2007-08-23 13:55:00,1.6403,1.64045,1.6402,1.6403,5650427585.0
2007-08-23 14:00:00,1.6402,1.6403,1.6396,1.6398,3115400013.0
2007-08-23 14:05:00,1.6399,1.6399,1.6394,1.6398,6963179117.0
2007-08-23 14:10:00,1.6396,1.6399,1.6387,1.6387,6521800002.0
2007-08-23 14:15:00,1.6387,1.6389,1.638,1.638,5717600038.0
2007-08-23 14:20:00,1.6382,1.6383,1.6379,1.6382,2970199988.0
2007-08-23 14:25:00,1.6382,1.63835,1.6379,1.638,6622299987.0
2007-08-23 14:30:00,1.638,1.6384,1.6378,1.6382,5691099996.0
2007-08-23 14:35:00,1.6382,1.6384,1.6377,1.6377,7381199987.0
2007-08-23 14:40:00,1.6377,1.6381,1.6375,1.6379,6464999980.0
2007-08-23 14:45:00,1.6378,1.6379,1.6375,1.6377,6051484613.0
2007-08-23 14:50:00,1.6377,1.6381,1.6375,1.6378,5938078363.0
2007-08-23 14:55:00,1.6378,1.6382,1.63775,1.6382,5780600018.0
2007-08-23 15:00:00,1.6382,1.6382,1.6376,1.6379,5244535126.0
2007-08-23 15:05:00,1.638,1.6382,1.6373,1.6374,9343356181.0
2007-08-23 15:10:00,1.6374,1.6382,1.6374,1.6381,6455953457.0
2007-08-23 15:15:00,1.63815,1.6384,1.63815,1.6384,4513500014.0
2007-08-23 15:20:00,1.6384,1.6385,1.6382,1.6382,3726999995.0
2007-08-23 15:25:00,1.63835,1.6386,1.6381,1.63855,4474400004.0
2007-08-23 15:30:00,1.6385,1.6389,1.6383,1.6383,7567645296.0
2007-08-23 15:35:00,1.6383,1.6385,1.638,1.6385,5712599961.0
2007-08-23 15:40:00,1.6385,1.6385,1.63775,1.6378,5586743914.0
2007-08-23 15:45:00,1.6377,1.6382,1.6376,1.6381,4989299995.0
2007-08-23 15:50:00,1.63805,1.6383,1.6376,1.63765,7233299991.0
2007-08-23 15:55:00,1.6375,1.6379,1.6375,1.6378,3912299995.0
2007-08-23 16:00:00,1.6378,1.63815,1.6377,1.63775,4680183279.0
2007-08-23 16:05:00,1.638,1.6384,1.6379,1.6381,5724100018.0
2007-08-23 16:10:00,1.6381,1.6383,1.6378,1.6379,6135799970.0
2007-08-23 16:15:00,1.6378,1.6378,1.6374,1.6376,8144041818.0
2007-08-23 16:20:00,1.6376,1.6381,1.6373,1.6376,6296041782.0
2007-08-23 16:25:00,1.6376,1.638,1.6374,1.6376,7789500042.0
2007-08-23 16:30:00,1.6376,1.6376,1.6372,1.6376,7102100027.0
2007-08-23 16:35:00,1.6376,1.6381,1.6373,1.6377,5215499987.0
2007-08-23 16:40:00,1.6379,1.6385,1.6379,1.6382,6255999951.0
2007-08-23 16:45:00,1.6381,1.6383,1.6379,1.6382,5147000054.0
2007-08-23 16:50:00,1.6382,1.6386,1.6382,1.6385,4399199988.0
2007-08-23 16:55:00,1.6385,1.6389,1.6383,1.6388,3786816947.0
2007-08-23 17:00:00,1.6389,1.6391,1.6381,1.63815,7433599983.0
2007-08-23 17:05:00,1.63815,1.6386,1.6381,1.6385,6503300008.0
2007-08-23 17:10:00,1.6384,1.6385,1.6375,1.6375,6695300058.0
2007-08-23 17:15:00,1.6375,1.6376,1.6363,1.6367,5521700007.0
2007-08-23 17:20:00,1.6368,1.6372,1.6365,1.6371,5221199991.0
2007-08-23 17:25:00,1.6371,1.6372,1.6357,1.6358,6105299973.0
2007-08-23 17:30:00,1.6359,1.6366,1.6358,1.6363,6085899965.0
2007-08-23 17:35:00,1.6363,1.6364,1.6359,1.6364,7951699978.0
2007-08-23 17:40:00,1.6363,1.637,1.6362,1.6366,6965999964.0
2007-08-23 17:45:00,1.6367,1.6369,1.6364,1.6367,9440299994.0
2007-08-23 17:50:00,1.6366,1.6369,1.6362,1.6365,6144400002.0
2007-08-23 17:55:00,1.63645,1.6365,1.6353,1.63545,3232599981.0
2007-08-23 18:00:00,1.6355,1.6355,1.6341,1.6349,5868500030.0
2007-08-23 18:05:00,1.635,1.6357,1.635,1.6354,5273599985.0
2007-08-23 18:10:00,1.6354,1.6358,1.6354,1.63565,3446258627.0
2007-08-23 18:15:00,1.63565,1.6357,1.635,1.635,6576999971.0
2007-08-23 18:20:00,1.6352,1.6356,1.6351,1.6354,7366700015.0
2007-08-23 18:25:00,1.6356,1.6358,1.6354,1.6356,4177799993.0
2007-08-23 18:30:00,1.6356,1.6357,1.6354,1.6356,7135800008.0
2007-08-23 18:35:00,1.6356,1.6356,1.6352,1.6352,6040599966.0
2007-08-23 18:40:00,1.6353,1.6356,1.6352,1.6353,4812999995.0
2007-08-23 18:45:00,1.6353,1.6353,1.635,1.6351,1313800016.0
2007-08-23 18:50:00,1.6351,1.6351,1.63445,1.6345,4062299954.0
2007-08-23 18:55:00,1.6345,1.6347,1.634,1.6341,4853900008.0
2007-08-23 19:00:00,1.6341,1.6345,1.634,1.6343,7009695721.0
2007-08-23 19:05:00,1.6343,1.6344,1.634,1.63415,4171800043.0
2007-08-23 19:10:00,1.63415,1.6346,1.63415,1.6345,2988700023.0
2007-08-23 19:15:00,1.6344,1.6345,1.6342,1.6344,1150599996.0
2007-08-23 19:20:00,1.6344,1.6344,1.6341,1.6342,1018200004.0
2007-08-23 19:25:00,1.6342,1.6344,1.6341,1.6344,4250500043.0
2007-08-23 19:30:00,1.6344,1.6345,1.6342,1.6343,4127100003.0
2007-08-23 19:35:00,1.6344,1.635,1.6343,1.6349,2859399990.0
2007-08-23 19:40:00,1.6348,1.6353,1.6348,1.6353,5842500090.0
2007-08-23 19:45:00,1.6353,1.6353,1.63465,1.6348,5137299996.0
2007-08-23 19:50:00,1.6349,1.63505,1.6347,1.63485,1771199995.0
2007-08-23 19:55:00,1.6348,1.6349,1.6344,1.6348,5507299950.0
2007-08-23 20:00:00,1.6348,1.6353,1.6344,1.6348,4575400012.0
2007-08-23 20:05:00,1.6347,1.635,1.6345,1.63495,3738099998.0
2007-08-23 20:10:00,1.63495,1.6352,1.6344,1.6348,7067499973.0
2007-08-23 20:15:00,1.6348,1.6351,1.6347,1.635,3094400038.0
2007-08-23 20:20:00,1.635,1.6352,1.635,1.6351,5347600006.0
2007-08-23 20:25:00,1.6351,1.63525,1.6348,1.6352,2790388705.0
2007-08-23 20:30:00,1.6352,1.6357,1.635,1.6356,3719388776.0
2007-08-23 20:35:00,1.6356,1.6359,1.6356,1.6357,2644900010.0
2007-08-23 20:40:00,1.6357,1.6358,1.6351,1.6351,5422300035.0
2007-08-23 20:45:00,1.6351,1.63555,1.635,1.6352,2962499973.0
2007-08-23 20:50:00,1.6352,1.6357,1.63515,1.6357,3516299977.0
2007-08-23 20:55:00,1.6357,1.6362,1.6356,1.6358,3713800000.0
2007-08-23 21:00:00,1.6358,1.6362,1.6358,1.6362,1813699995.0
2007-08-23 21:05:00,1.6362,1.6363,1.6359,1.636,1515299998.0
2007-08-23 21:10:00,1.636,1.6361,1.6357,1.636,1332600001.0
2007-08-23 21:15:00,1.6361,1.6364,1.636,1.6363,2037099996.0
2007-08-23 21:20:00,1.6362,1.6367,1.6361,1.6367,3082799972.0
2007-08-23 21:25:00,1.6367,1.6368,1.6363,1.63665,2491599961.0
2007-08-23 21:30:00,1.63665,1.6368,1.6364,1.6365,4380500036.0
2007-08-23 21:35:00,1.6365,1.6366,1.6362,1.6363,2447299978.0
2007-08-23 21:40:00,1.6363,1.6366,1.6362,1.6365,2249100000.0
2007-08-23 21:45:00,1.6365,1.6372,1.6364,1.6372,4898800026.0
2007-08-23 21:50:00,1.6373,1.6374,1.6369,1.637,3615799986.0
2007-08-23 21:55:00,1.637,1.637,1.6367,1.6368,923299999.0
2007-08-23 22:00:00,1.6368,1.6368,1.6361,1.6367,3396499978.0
2007-08-23 22:05:00,1.6367,1.6367,1.6364,1.6366,2685699984.0
2007-08-23 22:10:00,1.6366,1.6369,1.6364,1.6367,1630899967.0
2007-08-23 22:15:00,1.6367,1.6375,1.6366,1.6375,2728699984.0
2007-08-23 22:20:00,1.6375,1.6378,1.6373,1.6374,2042899984.0
2007-08-23 22:25:00,1.6374,1.6376,1.6372,1.6373,2141799990.0
2007-08-23 22:30:00,1.6373,1.6375,1.63694,1.6373,1544100003.0
2007-08-23 22:35:00,1.6373,1.6373,1.637,1.637,827399995.0
2007-08-23 22:40:00,1.6371,1.6373,1.63657,1.63676,879399993.0
2007-08-23 22:45:00,1.6371,1.6375,1.63667,1.6375,2871099951.0
2007-08-23 22:50:00,1.6375,1.6376,1.6367,1.6376,1236499991.0
2007-08-23 22:55:00,1.6376,1.6377,1.6375,1.6375,2058199964.0
2007-08-23 23:00:00,1.6374,1.6376,1.63676,1.6375,456399996.0
2007-08-23 23:05:00,1.6375,1.63756,1.63681,1.63729,1155199995.0
2007-08-23 23:10:00,1.6376,1.6378,1.6374,1.6376,730300013.0
2007-08-23 23:15:00,1.6376,1.6382,1.63665,1.63769,3529799981.0
2007-08-23 23:20:00,1.6378,1.6378,1.63664,1.63664,1304300002.0
2007-08-23 23:25:00,1.6377,1.6377,1.63709,1.63712,419700006.0
2007-08-23 23:30:00,1.6373,1.6375,1.6373,1.6374,429199995.0
2007-08-23 23:35:00,1.6374,1.6375,1.6373,1.6373,1201299999.0
2007-08-23 23:40:00,1.6373,1.6374,1.63687,1.6373,1324800003.0
2007-08-23 23:45:00,1.63707,1.6374,1.63676,1.6374,754500001.0
2007-08-23 23:50:00,1.6374,1.6374,1.63684,1.63716,1034299997.0
2007-08-23 23:55:00,1.6374,1.6374,1.6371,1.6372,487799995.0
2007-08-24 00:00:00,1.6372,1.6375,1.6372,1.6374,1689899996.0
2007-08-24 00:05:00,1.6373,1.6374,1.63623,1.6367,2301999979.0
2007-08-24 00:10:00,1.6367,1.6368,1.6365,1.6366,1178099994.0
2007-08-24 00:15:00,1.6367,1.637,1.6367,1.6369,435499993.0
2007-08-24 00:20:00,1.6368,1.637,1.63675,1.637,364399998.0
2007-08-24 00:25:00,1.6371,1.6375,1.6369,1.63722,794800000.0
2007-08-24 00:30:00,1.6374,1.6374,1.63663,1.637,728400003.0
2007-08-24 00:35:00,1.6371,1.6371,1.6367,1.6369,1576199997.0
2007-08-24 00:40:00,1.6369,1.6373,1.63674,1.63698,924099999.0
2007-08-24 00:45:00,1.6372,1.6372,1.6366,1.6368,1339599992.0
2007-08-24 00:50:00,1.6369,1.6372,1.6365,1.6369,1907899992.0
2007-08-24 00:55:00,1.6369,1.6371,1.6367,1.6368,1551599999.0
2007-08-24 01:00:00,1.63644,1.63683,1.636,1.6366,1760900012.0
2007-08-24 01:05:00,1.6366,1.6368,1.6364,1.6367,1910799981.0
2007-08-24 01:10:00,1.6366,1.6369,1.63645,1.63645,1727800004.0
2007-08-24 01:15:00,1.6365,1.6369,1.6363,1.6364,1695799988.0
2007-08-24 01:20:00,1.63603,1.6366,1.63597,1.6366,938599991.0
2007-08-24 01:25:00,1.6368,1.6371,1.6367,1.63695,1149999997.0
2007-08-24 01:30:00,1.63695,1.637,1.63622,1.637,510100000.0
2007-08-24 01:35:00,1.637,1.637,1.63665,1.6367,1632699990.0
2007-08-24 01:40:00,1.6366,1.6369,1.63604,1.63665,2059500015.0
2007-08-24 01:45:00,1.6367,1.6368,1.63594,1.6368,496300002.0
2007-08-24 01:50:00,1.6368,1.6369,1.6365,1.6366,1361800000.0
2007-08-24 01:55:00,1.6366,1.6368,1.63596,1.63631,3316599980.0
2007-08-24 02:00:00,1.6367,1.6368,1.6366,1.6367,641599991.0
2007-08-24 02:05:00,1.6367,1.6369,1.6366,1.6367,1310699990.0
2007-08-24 02:10:00,1.6366,1.6373,1.6366,1.6371,4231499986.0
2007-08-24 02:15:00,1.6371,1.6372,1.6367,1.6368,3473100010.0
2007-08-24 02:20:00,1.6368,1.6375,1.6366,1.6374,2925000006.0
2007-08-24 02:25:00,1.6374,1.6375,1.6368,1.63705,2875500003.0
2007-08-24 02:30:00,1.6371,1.6373,1.6369,1.637,4244199998.0
2007-08-24 02:35:00,1.637,1.6375,1.637,1.63715,2672999992.0
2007-08-24 02:40:00,1.6372,1.6373,1.63715,1.6372,1193200008.0
2007-08-24 02:45:00,1.6372,1.6372,1.6369,1.6371,2234999988.0
2007-08-24 02:50:00,1.6371,1.6372,1.6368,1.6372,3621299996.0
2007-08-24 02:55:00,1.6372,1.6374,1.6369,1.6373,3002799992.0
2007-08-24 03:00:00,1.6373,1.6374,1.6372,1.6373,2215999980.0
2007-08-24 03:05:00,1.6373,1.6375,1.63637,1.63696,2697100000.0
2007-08-24 03:10:00,1.6372,1.6373,1.63663,1.6372,1333600001.0
2007-08-24 03:15:00,1.6372,1.6372,1.63685,1.637,2054400010.0
2007-08-24 03:20:00,1.637,1.63725,1.637,1.63715,487399997.0
2007-08-24 03:25:00,1.63715,1.63725,1.63695,1.63705,2014600001.0
2007-08-24 03:30:00,1.63705,1.6372,1.6369,1.6372,2268500011.0
2007-08-24 03:35:00,1.6372,1.63735,1.6369,1.6372,1477200002.0
2007-08-24 03:40:00,1.6372,1.6375,1.637,1.6374,1655200005.0
2007-08-24 03:45:00,1.6374,1.6376,1.6373,1.6375,1615100009.0
2007-08-24 03:50:00,1.63718,1.6377,1.63675,1.6375,1102400001.0
2007-08-24 03:55:00,1.63737,1.6376,1.63706,1.6374,1396299981.0
2007-08-24 04:00:00,1.6374,1.63765,1.6373,1.6375,2371500008.0
2007-08-24 04:05:00,1.6375,1.6377,1.63686,1.63735,2518700013.0
2007-08-24 04:10:00,1.63735,1.6376,1.6372,1.6374,2711999990.0
2007-08-24 04:15:00,1.6374,1.63755,1.63725,1.6375,1847099992.0
2007-08-24 04:20:00,1.6375,1.6376,1.6373,1.6376,3002699972.0
2007-08-24 04:25:00,1.6376,1.6378,1.6374,1.6375,2886699982.0
2007-08-24 04:30:00,1.6375,1.63765,1.6372,1.6375,2903799998.0
2007-08-24 04:35:00,1.6375,1.6375,1.6371,1.6372,5269162156.0
2007-08-24 04:40:00,1.6372,1.6372,1.63685,1.6369,2415999976.0
2007-08-24 04:45:00,1.6369,1.637,1.63633,1.6369,1020900006.0
2007-08-24 04:50:00,1.6369,1.6371,1.6368,1.6369,2149800001.0
2007-08-24 04:55:00,1.637,1.6372,1.6366,1.6367,4064599998.0
2007-08-24 05:00:00,1.6367,1.6367,1.6355,1.6361,4769153413.0
2007-08-24 05:05:00,1.6361,1.6365,1.6357,1.6363,1629200007.0
2007-08-24 05:10:00,1.6363,1.6367,1.6362,1.6365,2804999992.0
2007-08-24 05:15:00,1.6365,1.63665,1.63579,1.63645,2504499986.0
2007-08-24 05:20:00,1.6365,1.63655,1.6365,1.6365,345300009.0
2007-08-24 05:25:00,1.6365,1.6366,1.63634,1.63653,1058999990.0
2007-08-24 05:30:00,1.6363,1.6368,1.63607,1.6366,2540100013.0
2007-08-24 05:35:00,1.6367,1.637,1.63594,1.63594,4262800023.0
2007-08-24 05:40:00,1.6366,1.6366,1.6365,1.6366,943400007.0
2007-08-24 05:45:00,1.6366,1.6366,1.6363,1.6364,388700005.0
2007-08-24 05:50:00,1.6364,1.6364,1.636,1.636,1745699987.0
2007-08-24 05:55:00,1.636,1.6361,1.63574,1.636,1223199988.0
2007-08-24 06:00:00,1.6359,1.6362,1.6359,1.63595,2609399977.0
2007-08-24 06:05:00,1.6361,1.6362,1.6358,1.636,3483099981.0
2007-08-24 06:10:00,1.636,1.6361,1.6357,1.6357,1501299990.0
2007-08-24 06:15:00,1.6357,1.63585,1.63503,1.6358,1468500006.0
2007-08-24 06:20:00,1.63585,1.6359,1.6355,1.6356,955708449.0
2007-08-24 06:25:00,1.6356,1.6358,1.6354,1.6358,1175077067.0
2007-08-24 06:30:00,1.6358,1.6358,1.6357,1.6358,452800000.0
2007-08-24 06:35:00,1.6358,1.6359,1.6357,1.6357,242500000.0
2007-08-24 06:40:00,1.6358,1.6359,1.63515,1.6358,1311299995.0
2007-08-24 06:45:00,1.6358,1.6358,1.63525,1.6358,931700009.0
2007-08-24 06:50:00,1.6358,1.6359,1.6356,1.6358,270000000.0
2007-08-24 06:55:00,1.6358,1.6359,1.63529,1.6358,658899993.0
2007-08-24 07:00:00,1.6358,1.6358,1.63502,1.6358,508500000.0
2007-08-24 07:05:00,1.6358,1.6358,1.6356,1.6356,241299999.0
2007-08-24 07:10:00,1.6356,1.6358,1.6356,1.6358,248000000.0
2007-08-24 07:15:00,1.6358,1.6358,1.6357,1.6357,969300013.0
2007-08-24 07:20:00,1.6358,1.6361,1.6357,1.6357,2250500011.0
2007-08-24 07:25:00,1.6358,1.6361,1.6358,1.6361,1955600012.0
2007-08-24 07:30:00,1.6361,1.6363,1.6361,1.6361,495300000.0
2007-08-24 07:35:00,1.6361,1.63621,1.6354,1.6361,1779499991.0
2007-08-24 07:40:00,1.636,1.6361,1.6359,1.6361,4739099990.0
2007-08-24 07:45:00,1.6361,1.6362,1.636,1.6362,794000000.0
2007-08-24 07:50:00,1.63589,1.6362,1.6357,1.6359,4842299982.0
2007-08-24 07:55:00,1.6359,1.6362,1.6357,1.6361,7210199963.0
2007-08-24 08:00:00,1.63605,1.6363,1.6359,1.636,4680600041.0
2007-08-24 08:05:00,1.6362,1.6364,1.63585,1.6359,4569400019.0
2007-08-24 08:10:00,1.6359,1.6363,1.6359,1.6363,2907899981.0
2007-08-24 08:15:00,1.6363,1.6364,1.6359,1.6361,3985900015.0
2007-08-24 08:20:00,1.6362,1.63665,1.636,1.6365,5940199990.0
2007-08-24 08:25:00,1.6365,1.6368,1.6361,1.6365,6814299981.0
2007-08-24 08:30:00,1.6365,1.6369,1.6362,1.6363,4162500008.0
2007-08-24 08:35:00,1.6362,1.637,1.6362,1.6364,3842000010.0
2007-08-24 08:40:00,1.6364,1.6366,1.6358,1.6359,6614976531.0
2007-08-24 08:45:00,1.636,1.6362,1.635,1.635,5764053102.0
2007-08-24 08:50:00,1.6349,1.636,1.63475,1.635,4085499973.0
2007-08-24 08:55:00,1.635,1.6355,1.6349,1.6353,6823499977.0
2007-08-24 09:00:00,1.6353,1.636,1.6353,1.6359,4740683112.0
2007-08-24 09:05:00,1.6359,1.63615,1.6356,1.63595,4227900006.0
2007-08-24 09:10:00,1.63595,1.636,1.6357,1.6358,2903400002.0
2007-08-24 09:15:00,1.6358,1.6359,1.6354,1.6354,4745699965.0
2007-08-24 09:20:00,1.6354,1.6354,1.6348,1.6353,3687500007.0
2007-08-24 09:25:00,1.6353,1.6354,1.6351,1.6351,3784693879.0
2007-08-24 09:30:00,1.6351,1.6355,1.635,1.6353,5660896749.0
2007-08-24 09:35:00,1.6352,1.6356,1.6352,1.6355,1852599990.0
2007-08-24 09:40:00,1.63545,1.63565,1.6354,1.63565,3201299989.0
2007-08-24 09:45:00,1.6357,1.6357,1.6352,1.6357,5907799975.0
2007-08-24 09:50:00,1.6357,1.6362,1.6356,1.6361,7615999988.0
2007-08-24 09:55:00,1.6361,1.6361,1.6352,1.6354,4725699999.0
2007-08-24 10:00:00,1.6354,1.6359,1.6354,1.6356,5571499990.0
2007-08-24 10:05:00,1.6356,1.6357,1.6353,1.6354,3627799977.0
2007-08-24 10:10:00,1.6354,1.6356,1.635,1.6353,5442999999.0
2007-08-24 10:15:00,1.6353,1.6354,1.6348,1.635,4193966218.0
2007-08-24 10:20:00,1.635,1.6352,1.6335,1.6335,7766099979.0
2007-08-24 10:25:00,1.6335,1.6338,1.6333,1.6336,6476876444.0
2007-08-24 10:30:00,1.6336,1.6338,1.6326,1.6335,7739899965.0
2007-08-24 10:35:00,1.6336,1.6337,1.6332,1.6333,6369399966.0
2007-08-24 10:40:00,1.6334,1.6344,1.6329,1.6342,4308636343.0
2007-08-24 10:45:00,1.6342,1.6349,1.6339,1.6345,5808099987.0
2007-08-24 10:50:00,1.6344,1.6348,1.6341,1.6343,7701299968.0
2007-08-24 10:55:00,1.6344,1.6345,1.63375,1.6338,6582399961.0
2007-08-24 11:00:00,1.6339,1.634,1.6334,1.6338,7479484242.0
2007-08-24 11:05:00,1.6338,1.6341,1.6335,1.6337,5621799956.0
2007-08-24 11:10:00,1.63365,1.6338,1.6334,1.6335,2896699999.0
2007-08-24 11:15:00,1.6335,1.6343,1.6333,1.6339,2940999981.0
2007-08-24 11:20:00,1.6339,1.6341,1.63355,1.6337,3973977359.0
2007-08-24 11:25:00,1.6336,1.6343,1.6334,1.6343,4388199991.0
2007-08-24 11:30:00,1.6342,1.6344,1.6336,1.6339,4155599985.0
2007-08-24 11:35:00,1.6338,1.6344,1.63355,1.6343,6301699973.0
2007-08-24 11:40:00,1.6343,1.6345,1.6343,1.6345,1647799994.0
2007-08-24 11:45:00,1.6345,1.6349,1.6343,1.6346,3505300018.0
2007-08-24 11:50:00,1.6346,1.63475,1.6345,1.6346,3126151715.0
2007-08-24 11:55:00,1.6346,1.635,1.6344,1.6344,4082299972.0
2007-08-24 12:00:00,1.6344,1.6345,1.6335,1.6335,5429599983.0
2007-08-24 12:05:00,1.6335,1.6339,1.6335,1.6338,4342499992.0
2007-08-24 12:10:00,1.6339,1.6343,1.6339,1.6339,3004399979.0
2007-08-24 12:15:00,1.6339,1.6341,1.6337,1.6339,5179399993.0
2007-08-24 12:20:00,1.63385,1.6341,1.6337,1.63375,2052700016.0
2007-08-24 12:25:00,1.63375,1.6343,1.6333,1.6343,5764300036.0
2007-08-24 12:30:00,1.6343,1.6343,1.6341,1.6343,5169999998.0
2007-08-24 12:35:00,1.6343,1.6346,1.6343,1.6345,3935699998.0
2007-08-24 12:40:00,1.6345,1.6348,1.6344,1.6346,3709300000.0
2007-08-24 12:45:00,1.6346,1.63465,1.6344,1.6345,2642599979.0
2007-08-24 12:50:00,1.6345,1.6349,1.6343,1.6346,5746499979.0
2007-08-24 12:55:00,1.6347,1.6349,1.63455,1.6347,2739400013.0
2007-08-24 13:00:00,1.6347,1.63515,1.6345,1.63505,7497700007.0
2007-08-24 13:05:00,1.635,1.6357,1.6348,1.6355,8365500016.0
2007-08-24 13:10:00,1.6356,1.6356,1.6351,1.6353,4027000017.0
2007-08-24 13:15:00,1.6352,1.6355,1.6351,1.63525,6535099981.0
2007-08-24 13:20:00,1.6352,1.6355,1.635,1.6351,6147899983.0
2007-08-24 13:25:00,1.6352,1.6358,1.635,1.6357,3986800000.0
2007-08-24 13:30:00,1.6357,1.6361,1.6355,1.6358,5894699984.0
2007-08-24 13:35:00,1.6357,1.6365,1.6357,1.6362,5978499985.0
2007-08-24 13:40:00,1.6363,1.6371,1.636,1.6368,6440499963.0
2007-08-24 13:45:00,1.6368,1.6371,1.6357,1.6359,7511400002.0
2007-08-24 13:50:00,1.6359,1.6364,1.6358,1.6363,8790200007.0
2007-08-24 13:55:00,1.6363,1.6363,1.6359,1.63605,2471999965.0
2007-08-24 14:00:00,1.63605,1.6365,1.636,1.6361,4300200016.0
2007-08-24 14:05:00,1.636,1.63625,1.6356,1.6357,5430838095.0
2007-08-24 14:10:00,1.6359,1.6362,1.6357,1.6361,6433099940.0
2007-08-24 14:15:00,1.6362,1.6362,1.635,1.6351,4580999957.0
2007-08-24 14:20:00,1.6351,1.6358,1.6349,1.6355,7501800005.0
2007-08-24 14:25:00,1.6355,1.6359,1.6352,1.6355,2963200004.0
2007-08-24 14:30:00,1.635,1.6377,1.635,1.6375,8836199997.0
2007-08-24 14:35:00,1.6378,1.6379,1.6372,1.6373,6246299980.0
2007-08-24 14:40:00,1.6373,1.6375,1.6367,1.63685,7105800001.0
2007-08-24 14:45:00,1.63685,1.6371,1.6366,1.6368,8270199950.0
2007-08-24 14:50:00,1.6367,1.6371,1.6367,1.637,6959199971.0
2007-08-24 14:55:00,1.6371,1.6371,1.6367,1.6368,2699499971.0
2007-08-24 15:00:00,1.6368,1.6368,1.6355,1.6361,5807000018.0
2007-08-24 15:05:00,1.6362,1.6368,1.6359,1.63605,8833600023.0
2007-08-24 15:10:00,1.6361,1.6365,1.636,1.6363,5786799999.0
2007-08-24 15:15:00,1.6362,1.6364,1.636,1.6364,5728199958.0
2007-08-24 15:20:00,1.6364,1.6364,1.6355,1.6356,9003300028.0
2007-08-24 15:25:00,1.6355,1.6362,1.6353,1.6362,7576904568.0
2007-08-24 15:30:00,1.6362,1.6367,1.6361,1.6364,6377414254.0
2007-08-24 15:35:00,1.6364,1.6364,1.63585,1.63585,2555500006.0
2007-08-24 15:40:00,1.6359,1.6364,1.6359,1.6363,6552000000.0
2007-08-24 15:45:00,1.6363,1.6367,1.636,1.6366,3770099996.0
2007-08-24 15:50:00,1.6366,1.6368,1.6366,1.6368,2965699996.0
2007-08-24 15:55:00,1.6369,1.6371,1.6365,1.6367,4103299985.0
2007-08-24 16:00:00,1.6369,1.6379,1.6368,1.6372,9217499955.0
2007-08-24 16:05:00,1.6372,1.6381,1.6372,1.6379,8163600038.0
2007-08-24 16:10:00,1.6379,1.638,1.6376,1.6379,5665700024.0
2007-08-24 16:15:00,1.6378,1.6385,1.6377,1.6383,5715800000.0
2007-08-24 16:20:00,1.6383,1.6384,1.6374,1.6375,9144599992.0
2007-08-24 16:25:00,1.6375,1.6376,1.6368,1.6369,5615399987.0
2007-08-24 16:30:00,1.6369,1.6371,1.6368,1.6369,4953899980.0
2007-08-24 16:35:00,1.6369,1.637,1.6367,1.6368,3908400002.0
2007-08-24 16:40:00,1.6368,1.6372,1.6367,1.637,5767700022.0
2007-08-24 16:45:00,1.6371,1.6371,1.6368,1.637,4184299997.0
2007-08-24 16:50:00,1.6371,1.6374,1.6368,1.6373,5539299937.0
2007-08-24 16:55:00,1.6373,1.6373,1.6367,1.637,6273399984.0
2007-08-24 17:00:00,1.637,1.6372,1.6367,1.6371,7258899939.0
2007-08-24 17:05:00,1.6371,1.6375,1.637,1.6373,5516100011.0
2007-08-24 17:10:00,1.6373,1.6377,1.6372,1.6376,8587299979.0
2007-08-24 17:15:00,1.6377,1.6385,1.6374,1.6385,6946299987.0
2007-08-24 17:20:00,1.6385,1.6388,1.6383,1.6384,7193500019.0
2007-08-24 17:25:00,1.6384,1.6387,1.6383,1.6385,5035399984.0
2007-08-24 17:30:00,1.6385,1.6389,1.6384,1.6387,5497499963.0
2007-08-24 17:35:00,1.6387,1.6387,1.63825,1.6384,6471300009.0
2007-08-24 17:40:00,1.6384,1.6388,1.6383,1.6388,4322099995.0
2007-08-24 17:45:00,1.63865,1.6389,1.6385,1.6388,4334999976.0
2007-08-24 17:50:00,1.6389,1.6392,1.6388,1.6391,3337100002.0
2007-08-24 17:55:00,1.6391,1.6394,1.6389,1.6394,4446599989.0
2007-08-24 18:00:00,1.6394,1.6397,1.6393,1.6395,8011400012.0
2007-08-24 18:05:00,1.6395,1.6395,1.6392,1.6395,9008099931.0
2007-08-24 18:10:00,1.6395,1.6399,1.6393,1.6395,6961300040.0
2007-08-24 18:15:00,1.6396,1.6403,1.6395,1.6402,9430500020.0
2007-08-24 18:20:00,1.6402,1.6406,1.6402,1.6405,7250400029.0
2007-08-24 18:25:00,1.6406,1.6415,1.6403,1.6414,10114000002.0
2007-08-24 18:30:00,1.6413,1.6417,1.6412,1.6415,5932299977.0
2007-08-24 18:35:00,1.6415,1.6416,1.6412,1.6412,4029300010.0
2007-08-24 18:40:00,1.6411,1.6415,1.6411,1.6414,4396699991.0
2007-08-24 18:45:00,1.6414,1.6414,1.6411,1.6412,4958200018.0
2007-08-24 18:50:00,1.6412,1.6414,1.6411,1.6412,6469600049.0
2007-08-24 18:55:00,1.6413,1.6426,1.6412,1.642,10351000115.0
2007-08-24 19:00:00,1.6421,1.6421,1.6412,1.6413,7440999987.0
2007-08-24 19:05:00,1.6414,1.6416,1.6411,1.6413,3739900004.0
2007-08-24 19:10:00,1.6413,1.6419,1.6407,1.6419,2369200040.0
2007-08-24 19:15:00,1.6418,1.6419,1.6415,1.6417,6398400044.0
2007-08-24 19:20:00,1.6417,1.6417,1.6415,1.6416,4853900024.0
2007-08-24 19:25:00,1.6417,1.642,1.6416,1.6418,5867799991.0
2007-08-24 19:30:00,1.6418,1.642,1.6416,1.6418,9680000047.0
2007-08-24 19:35:00,1.6418,1.6418,1.6413,1.6414,6470100069.0
2007-08-24 19:40:00,1.6414,1.6418,1.6413,1.6417,5778400060.0
2007-08-24 19:45:00,1.6417,1.6417,1.64135,1.6414,3739000037.0
2007-08-24 19:50:00,1.6414,1.6417,1.6414,1.6416,5529500064.0
2007-08-24 19:55:00,1.6417,1.6417,1.6415,1.6417,5243600090.0
2007-08-24 20:00:00,1.6417,1.6419,1.6416,1.6417,2427500043.0
2007-08-24 20:05:00,1.6417,1.642,1.6414,1.6415,6036700072.0
2007-08-24 20:10:00,1.6415,1.6417,1.6414,1.6416,4888499998.0
2007-08-24 20:15:00,1.6417,1.6418,1.64145,1.6415,6721000094.0
2007-08-24 20:20:00,1.6415,1.6417,1.6414,1.6414,5894900059.0
2007-08-24 20:25:00,1.6415,1.6415,1.641,1.641,3824200037.0
2007-08-24 20:30:00,1.6411,1.6422,1.641,1.6415,3870399996.0
2007-08-24 20:35:00,1.6415,1.6417,1.6413,1.6417,5856700045.0
2007-08-24 20:40:00,1.6417,1.6422,1.6415,1.6417,3301399982.0
2007-08-24 20:45:00,1.6416,1.6421,1.6415,1.6419,4278999996.0
2007-08-24 20:50:00,1.6419,1.642,1.6418,1.6418,3379300018.0
2007-08-24 20:55:00,1.6418,1.6429,1.64175,1.6428,6024899981.0
2007-08-24 21:00:00,1.6429,1.6429,1.6426,1.6428,7762300021.0
2007-08-24 21:05:00,1.6428,1.6428,1.6424,1.6425,2084600007.0
2007-08-24 21:10:00,1.6424,1.6427,1.6424,1.6426,2533900009.0
2007-08-24 21:15:00,1.6426,1.6426,1.6424,1.6425,3272000074.0
2007-08-24 21:20:00,1.6424,1.6428,1.64225,1.6425,3103200037.0
2007-08-24 21:25:00,1.6425,1.6425,1.6421,1.6422,4909399973.0
2007-08-24 21:30:00,1.6422,1.6429,1.6421,1.6426,2909600006.0
2007-08-24 21:35:00,1.6426,1.6426,1.6422,1.6423,4234200001.0
2007-08-24 21:40:00,1.6423,1.6424,1.6421,1.6423,2659000008.0
2007-08-24 21:45:00,1.6423,1.6423,1.6422,1.6422,1659699986.0
2007-08-24 21:50:00,1.6422,1.6423,1.6416,1.6419,2374099986.0
2007-08-24 21:55:00,1.6419,1.6423,1.64171,1.6423,2121900006.0
2007-08-24 22:00:00,1.6423,1.6424,1.6421,1.6423,802400003.0
2007-08-24 22:05:00,1.6423,1.6426,1.642,1.6424,2464599993.0
2007-08-24 22:10:00,1.6424,1.6425,1.642,1.6421,1426000005.0
2007-08-24 22:15:00,1.6421,1.6423,1.6419,1.6423,1873400015.0
2007-08-24 22:20:00,1.6423,1.6423,1.6419,1.6419,1419000004.0
2007-08-24 22:25:00,1.6419,1.6423,1.6419,1.64225,1408700004.0
2007-08-24 22:30:00,1.6423,1.6424,1.6418,1.6423,3045900010.0
2007-08-24 22:35:00,1.6424,1.6424,1.64215,1.6422,472999999.0
2007-08-24 22:40:00,1.6421,1.6422,1.6417,1.642,2531499982.0
2007-08-24 22:45:00,1.642,1.6422,1.6415,1.642,3521399986.0
2007-08-24 22:50:00,1.64195,1.6426,1.6418,1.6423,982900000.0
2007-08-24 22:55:00,1.6423,1.6425,1.6416,1.6416,1987299976.0
2007-08-26 23:00:00,1.64138,1.64199,1.64137,1.64168,1475600006.0
2007-08-26 23:05:00,1.64153,1.64186,1.64112,1.64136,1760099992.0
2007-08-26 23:10:00,1.64136,1.64166,1.64105,1.64137,1628400000.0
2007-08-26 23:15:00,1.64152,1.64153,1.64105,1.6414,3267399979.0
2007-08-26 23:20:00,1.64122,1.64152,1.64102,1.64135,2884999986.0
2007-08-26 23:25:00,1.6411,1.64146,1.64085,1.64133,2983699990.0
2007-08-26 23:30:00,1.64148,1.64197,1.6409,1.64145,1283400008.0
2007-08-26 23:35:00,1.64154,1.64195,1.64067,1.64102,2933600033.0
2007-08-26 23:40:00,1.64055,1.64116,1.64054,1.64101,2304300023.0
2007-08-26 23:45:00,1.64104,1.64158,1.64062,1.6411,1066900005.0
2007-08-26 23:50:00,1.641,1.64141,1.6409,1.64124,3464000020.0
2007-08-26 23:55:00,1.64146,1.64154,1.64054,1.64118,2231200014.0
2007-08-27 00:00:00,1.6413,1.64137,1.6409,1.6412,467299993.0
2007-08-27 00:05:00,1.64081,1.6415,1.64072,1.6414,1278200004.0
2007-08-27 00:10:00,1.6415,1.6415,1.6412,1.6412,1529200007.0
2007-08-27 00:15:00,1.6412,1.6414,1.64031,1.64045,1658100013.0
2007-08-27 00:20:00,1.6413,1.642,1.6413,1.6416,850900011.0
2007-08-27 00:25:00,1.6416,1.642,1.6413,1.6415,768199992.0
2007-08-27 00:30:00,1.6415,1.642,1.6413,1.6418,2261999979.0
2007-08-27 00:35:00,1.6419,1.6419,1.6414,1.6417,524300000.0
2007-08-27 00:40:00,1.6417,1.6418,1.6414,1.6417,2505099989.0
2007-08-27 00:45:00,1.6418,1.6425,1.6416,1.6421,3560099999.0
2007-08-27 00:50:00,1.6421,1.6424,1.642,1.6423,1946699992.0
2007-08-27 00:55:00,1.6423,1.6426,1.6422,1.6424,2115199991.0
2007-08-27 01:00:00,1.6424,1.6427,1.6421,1.6426,1538600025.0
2007-08-27 01:05:00,1.6426,1.6429,1.6423,1.64255,2215499983.0
2007-08-27 01:10:00,1.64255,1.6427,1.6424,1.6426,2067500007.0
2007-08-27 01:15:00,1.6426,1.6426,1.6423,1.6424,1042399990.0
2007-08-27 01:20:00,1.6425,1.6425,1.6423,1.6423,1768299980.0
2007-08-27 01:25:00,1.6423,1.6424,1.6418,1.642,3100700006.0
2007-08-27 01:30:00,1.642,1.6422,1.6418,1.6421,3354099955.0
2007-08-27 01:35:00,1.6421,1.6422,1.6421,1.6422,1513599970.0
2007-08-27 01:40:00,1.6421,1.6422,1.642,1.6422,1243599986.0
2007-08-27 01:45:00,1.6422,1.6422,1.642,1.6421,973499983.0
2007-08-27 01:50:00,1.6421,1.6422,1.642,1.6421,384800000.0
2007-08-27 01:55:00,1.6421,1.6424,1.6419,1.6423,1375199976.0
2007-08-27 02:00:00,1.6423,1.6423,1.6417,1.6418,1994900002.0
2007-08-27 02:05:00,1.6418,1.642,1.6417,1.6419,1138100006.0
2007-08-27 02:10:00,1.6419,1.6421,1.6418,1.6419,943200004.0
2007-08-27 02:15:00,1.642,1.642,1.6419,1.642,862299999.0
2007-08-27 02:20:00,1.642,1.6423,1.6419,1.64195,3057399989.0
2007-08-27 02:25:00,1.64195,1.6423,1.64195,1.6421,3395699970.0
2007-08-27 02:30:00,1.6421,1.6423,1.642,1.642,2078899983.0
2007-08-27 02:35:00,1.642,1.6421,1.6414,1.64165,4474900029.0
2007-08-27 02:40:00,1.6416,1.6422,1.64149,1.6422,3183700008.0
2007-08-27 02:45:00,1.6423,1.6424,1.6418,1.6419,2072000003.0
2007-08-27 02:50:00,1.6419,1.642,1.6416,1.6418,2679799991.0
2007-08-27 02:55:00,1.6418,1.642,1.64095,1.64144,2235000005.0
2007-08-27 03:00:00,1.6418,1.6418,1.6416,1.6417,1538100012.0
2007-08-27 03:05:00,1.6417,1.642,1.6415,1.642,4462399997.0
2007-08-27 03:10:00,1.642,1.642,1.6416,1.6416,5763200008.0
2007-08-27 03:15:00,1.6416,1.6419,1.6415,1.6418,1414499994.0
2007-08-27 03:20:00,1.6419,1.6419,1.6417,1.6418,1105999993.0
2007-08-27 03:25:00,1.6418,1.6419,1.6416,1.6417,1817499997.0
2007-08-27 03:30:00,1.6418,1.6422,1.6417,1.642,1881200014.0
2007-08-27 03:35:00,1.642,1.6426,1.64185,1.6423,3326699993.0
2007-08-27 03:40:00,1.6423,1.6424,1.6416,1.64175,4027500009.0
2007-08-27 03:45:00,1.6419,1.6424,1.6417,1.6423,3693999994.0
2007-08-27 03:50:00,1.6423,1.6426,1.6422,1.6425,1411100001.0
2007-08-27 03:55:00,1.6425,1.6427,1.6424,1.6424,1167200004.0
2007-08-27 04:00:00,1.6424,1.6427,1.6422,1.6424,3265600007.0
2007-08-27 04:05:00,1.6424,1.6425,1.6419,1.6423,3039099997.0
2007-08-27 04:10:00,1.6423,1.6426,1.64161,1.64229,2301699992.0
2007-08-27 04:15:00,1.6425,1.6425,1.6421,1.6423,2382200020.0
2007-08-27 04:20:00,1.64194,1.6423,1.64177,1.6423,221000000.0
2007-08-27 04:25:00,1.6423,1.6426,1.6421,1.6423,2989699999.0
2007-08-27 04:30:00,1.6423,1.6426,1.6422,1.6425,1780999991.0
2007-08-27 04:35:00,1.6426,1.6426,1.64188,1.64194,954900003.0
2007-08-27 04:40:00,1.6424,1.6424,1.64197,1.6424,2043599965.0
2007-08-27 04:45:00,1.6424,1.6425,1.6422,1.6424,593600001.0
2007-08-27 04:50:00,1.6424,1.6424,1.64192,1.64215,612600005.0
2007-08-27 04:55:00,1.6423,1.6424,1.6422,1.6423,779600000.0
2007-08-27 05:00:00,1.6423,1.6423,1.64169,1.6421,1663700001.0
2007-08-27 05:05:00,1.6421,1.6425,1.6421,1.6425,1740300001.0
2007-08-27 05:10:00,1.6426,1.6427,1.6424,1.6426,1034199997.0
2007-08-27 05:15:00,1.6427,1.6428,1.64265,1.6428,410400002.0
2007-08-27 05:20:00,1.6428,1.6428,1.64245,1.6426,976700011.0
2007-08-27 05:25:00,1.6427,1.6427,1.6421,1.6425,1003000004.0
2007-08-27 05:30:00,1.6425,1.6425,1.64215,1.6423,606300007.0
2007-08-27 05:35:00,1.64225,1.6424,1.64173,1.6422,1407899991.0
2007-08-27 05:40:00,1.6424,1.6427,1.6423,1.64235,1210600004.0
2007-08-27 05:45:00,1.64227,1.64253,1.6418,1.64245,2083300000.0
2007-08-27 05:50:00,1.6425,1.6427,1.64212,1.6427,1255599998.0
2007-08-27 05:55:00,1.6427,1.6428,1.6426,1.6427,850399997.0
2007-08-27 06:00:00,1.6427,1.6428,1.64245,1.6427,1135299999.0
2007-08-27 06:05:00,1.6427,1.6427,1.6423,1.6423,1292000001.0
2007-08-27 06:10:00,1.6424,1.6425,1.6423,1.6425,814100000.0
2007-08-27 06:15:00,1.6425,1.6427,1.6423,1.6427,1316599999.0
2007-08-27 06:20:00,1.6427,1.6428,1.6425,1.6427,1596400005.0
2007-08-27 06:25:00,1.6427,1.6428,1.6426,1.6428,573900007.0
2007-08-27 06:30:00,1.64245,1.6428,1.64237,1.6425,2684699998.0
2007-08-27 06:35:00,1.6425,1.6426,1.6424,1.6425,1701099988.0
2007-08-27 06:40:00,1.6425,1.6428,1.6424,1.64255,2588900005.0
2007-08-27 06:45:00,1.64255,1.6427,1.6424,1.6425,2038700010.0
2007-08-27 06:50:00,1.6425,1.6429,1.6425,1.6428,767800000.0
2007-08-27 06:55:00,1.6428,1.643,1.6428,1.6428,275000000.0
2007-08-27 07:00:00,1.6428,1.6429,1.6427,1.6428,784499999.0
2007-08-27 07:05:00,1.64244,1.6428,1.6423,1.6423,1962900009.0
2007-08-27 07:10:00,1.6423,1.6425,1.6421,1.6421,2773599993.0
2007-08-27 07:15:00,1.6421,1.6423,1.642,1.6422,1392900012.0
2007-08-27 07:20:00,1.6422,1.64232,1.64195,1.642,1506599977.0
2007-08-27 07:25:00,1.642,1.6423,1.6419,1.6422,3324699998.0
2007-08-27 07:30:00,1.6422,1.6427,1.6421,1.6425,4477700045.0
2007-08-27 07:35:00,1.6425,1.6427,1.642,1.6422,4823799981.0
2007-08-27 07:40:00,1.6422,1.6423,1.642,1.6422,3050799993.0
2007-08-27 07:45:00,1.6422,1.6424,1.6421,1.6424,1769499979.0
2007-08-27 07:50:00,1.6424,1.6425,1.6423,1.6424,1279200004.0
2007-08-27 07:55:00,1.6424,1.643,1.6424,1.643,4184100001.0
2007-08-27 08:00:00,1.643,1.643,1.6427,1.6429,2643800010.0
2007-08-27 08:05:00,1.643,1.64305,1.6423,1.64245,2607500007.0
2007-08-27 08:10:00,1.64231,1.6427,1.64185,1.6424,3168900005.0
2007-08-27 08:15:00,1.6424,1.643,1.6423,1.643,4644000038.0
2007-08-27 08:20:00,1.6429,1.6431,1.6426,1.6427,2829100027.0
2007-08-27 08:25:00,1.6427,1.6431,1.64255,1.643,5373000008.0
2007-08-27 08:30:00,1.6429,1.6431,1.64265,1.6429,2225800000.0
2007-08-27 08:35:00,1.6429,1.6429,1.6426,1.6427,2675100009.0
2007-08-27 08:40:00,1.6427,1.6428,1.6422,1.64265,3729199981.0
2007-08-27 08:45:00,1.64265,1.6428,1.6424,1.6426,1667499998.0
2007-08-27 08:50:00,1.6426,1.6428,1.6424,1.6425,2934600000.0
2007-08-27 08:55:00,1.6425,1.6425,1.6421,1.6422,536700001.0
2007-08-27 09:00:00,1.6422,1.6424,1.6421,1.6422,2140899997.0
2007-08-27 09:05:00,1.6422,1.6422,1.64185,1.642,482799999.0
2007-08-27 09:10:00,1.642,1.6424,1.64159,1.6424,1821599983.0
2007-08-27 09:15:00,1.6423,1.6425,1.6422,1.6424,398600000.0
2007-08-27 09:20:00,1.6424,1.6426,1.64138,1.6426,1410599998.0
2007-08-27 09:25:00,1.6427,1.6428,1.6425,1.6428,450399999.0
2007-08-27 09:30:00,1.6428,1.6429,1.6425,1.6427,1389300001.0
2007-08-27 09:35:00,1.6426,1.6428,1.6424,1.6425,2440700000.0
2007-08-27 09:40:00,1.6425,1.6427,1.64156,1.6426,1080300016.0
2007-08-27 09:45:00,1.64197,1.6426,1.64196,1.6425,1192100015.0
2007-08-27 09:50:00,1.6425,1.6427,1.6424,1.6426,2846999994.0
2007-08-27 09:55:00,1.6425,1.6426,1.6423,1.6425,3434600007.0
2007-08-27 10:00:00,1.6425,1.6428,1.64235,1.6428,1011599998.0
2007-08-27 10:05:00,1.6427,1.6429,1.6424,1.6426,2769899996.0
2007-08-27 10:10:00,1.6426,1.643,1.6424,1.6429,3817800022.0
2007-08-27 10:15:00,1.643,1.6431,1.6427,1.6429,2157600000.0
2007-08-27 10:20:00,1.643,1.6431,1.6428,1.643,1976100004.0
2007-08-27 10:25:00,1.643,1.6432,1.6429,1.643,1567099988.0
2007-08-27 10:30:00,1.643,1.6434,1.6429,1.6434,3300000032.0
2007-08-27 10:35:00,1.6433,1.6434,1.6432,1.6434,639699996.0
2007-08-27 10:40:00,1.6433,1.6434,1.64315,1.6433,3202399990.0
2007-08-27 10:45:00,1.6433,1.6434,1.6431,1.6433,1568900004.0
2007-08-27 10:50:00,1.6432,1.6435,1.6432,1.6434,1617399990.0
2007-08-27 10:55:00,1.6434,1.6442,1.6434,1.6439,6408699998.0
2007-08-27 11:00:00,1.6439,1.6441,1.64375,1.6439,3290200028.0
2007-08-27 11:05:00,1.6438,1.6441,1.6436,1.6437,1893200007.0
2007-08-27 11:10:00,1.6437,1.6439,1.6436,1.6439,2347900003.0
2007-08-27 11:15:00,1.6439,1.6442,1.6438,1.6439,6065499984.0
2007-08-27 11:20:00,1.6439,1.6441,1.64323,1.644,2008500002.0
2007-08-27 11:25:00,1.644,1.644,1.6438,1.6439,1938499989.0
2007-08-27 11:30:00,1.6439,1.6441,1.6439,1.644,1048399998.0
2007-08-27 11:35:00,1.644,1.6442,1.6436,1.6438,4884400051.0
2007-08-27 11:40:00,1.6438,1.6439,1.6436,1.6439,2206499986.0
2007-08-27 11:45:00,1.6439,1.6439,1.6435,1.6436,1351299997.0
2007-08-27 11:50:00,1.6434,1.6437,1.6434,1.6435,1760500001.0
2007-08-27 11:55:00,1.6435,1.6435,1.6432,1.6432,3326699998.0
2007-08-27 12:00:00,1.6432,1.6433,1.6431,1.6432,1553300017.0
2007-08-27 12:05:00,1.6433,1.6433,1.64262,1.64282,3266600006.0
2007-08-27 12:10:00,1.6432,1.6436,1.6432,1.6436,1251100005.0
2007-08-27 12:15:00,1.6437,1.6437,1.6435,1.6436,2297799999.0
2007-08-27 12:20:00,1.6436,1.6437,1.6436,1.6436,754300000.0
2007-08-27 12:25:00,1.6436,1.6438,1.6435,1.6438,1832000008.0
2007-08-27 12:30:00,1.6438,1.6439,1.6437,1.6437,965099998.0
2007-08-27 12:35:00,1.6437,1.6437,1.6435,1.6436,1880399997.0
2007-08-27 12:40:00,1.6436,1.6437,1.6436,1.6436,2071900006.0
2007-08-27 12:45:00,1.6437,1.6439,1.6435,1.6437,1615200007.0
2007-08-27 12:50:00,1.6437,1.6437,1.6435,1.6436,761400010.0
2007-08-27 12:55:00,1.6436,1.6437,1.6435,1.6437,699800004.0
2007-08-27 13:00:00,1.6436,1.6437,1.6436,1.6437,406999999.0
2007-08-27 13:05:00,1.6437,1.6438,1.6436,1.6437,2361399997.0
2007-08-27 13:10:00,1.6437,1.6439,1.6436,1.6437,3888100001.0
2007-08-27 13:15:00,1.6437,1.6437,1.6433,1.6436,3231700018.0
2007-08-27 13:20:00,1.64355,1.6441,1.64355,1.6439,6287599989.0
2007-08-27 13:25:00,1.6438,1.6442,1.6438,1.6442,4366000017.0
2007-08-27 13:30:00,1.6442,1.6442,1.6438,1.6439,3393599992.0
2007-08-27 13:35:00,1.6439,1.644,1.6437,1.64375,2077899992.0
2007-08-27 13:40:00,1.6438,1.6441,1.6437,1.644,2503000004.0
2007-08-27 13:45:00,1.6439,1.6443,1.6439,1.6443,2824099988.0
2007-08-27 13:50:00,1.6443,1.6444,1.6439,1.6442,5293999980.0
2007-08-27 13:55:00,1.6442,1.6446,1.6441,1.6443,4553199996.0
2007-08-27 14:00:00,1.6442,1.6443,1.644,1.644,2836900013.0
2007-08-27 14:05:00,1.644,1.644,1.6436,1.6439,2925900006.0
2007-08-27 14:10:00,1.6439,1.6439,1.6436,1.6436,2688799988.0
2007-08-27 14:15:00,1.6436,1.6436,1.6433,1.6434,1100500000.0
2007-08-27 14:20:00,1.6434,1.6435,1.6432,1.6432,3653099986.0
2007-08-27 14:25:00,1.6433,1.64335,1.643,1.6432,2884599988.0
2007-08-27 14:30:00,1.6432,1.6434,1.6431,1.6433,2093599999.0
2007-08-27 14:35:00,1.6434,1.6435,1.6433,1.6435,1731799996.0
2007-08-27 14:40:00,1.6435,1.6435,1.6432,1.6434,3252100011.0
2007-08-27 14:45:00,1.6434,1.6436,1.6433,1.6434,1825099990.0
2007-08-27 14:50:00,1.6433,1.6437,1.6433,1.6436,2516399987.0
2007-08-27 14:55:00,1.6436,1.6436,1.6434,1.6434,5437100035.0
2007-08-27 15:00:00,1.6434,1.6436,1.6434,1.6435,3434600008.0
2007-08-27 15:05:00,1.6435,1.6436,1.6433,1.6435,2235000013.0
2007-08-27 15:10:00,1.6435,1.6436,1.6434,1.6435,2726100009.0
2007-08-27 15:15:00,1.6435,1.6437,1.6434,1.6436,3122200001.0
2007-08-27 15:20:00,1.6436,1.6437,1.6434,1.6435,2505899997.0
2007-08-27 15:25:00,1.6435,1.6435,1.6432,1.6435,4276799998.0
2007-08-27 15:30:00,1.6435,1.6435,1.6431,1.6433,7324900010.0
2007-08-27 15:35:00,1.6432,1.6437,1.6432,1.6437,5804399982.0
2007-08-27 15:40:00,1.6438,1.6438,1.6432,1.6436,5864899992.0
2007-08-27 15:45:00,1.6436,1.6436,1.643,1.643,6070499990.0
2007-08-27 15:50:00,1.6431,1.6433,1.6425,1.643,5806300032.0
2007-08-27 15:55:00,1.6429,1.6435,1.6429,1.6433,4825999972.0
2007-08-27 16:00:00,1.6431,1.6436,1.6426,1.6429,6983599981.0
2007-08-27 16:05:00,1.6429,1.6429,1.6421,1.6427,4537999967.0
2007-08-27 16:10:00,1.6427,1.6431,1.6426,1.6429,2751700003.0
2007-08-27 16:15:00,1.6429,1.6431,1.6428,1.643,2907800006.0
2007-08-27 16:20:00,1.643,1.6432,1.6427,1.6429,1979800001.0
2007-08-27 16:25:00,1.6429,1.6429,1.6426,1.6426,3037099993.0
2007-08-27 16:30:00,1.6427,1.6427,1.6418,1.64215,2643600028.0
2007-08-27 16:35:00,1.6422,1.6422,1.6414,1.6415,7083600001.0
2007-08-27 16:40:00,1.6415,1.6419,1.6415,1.6415,6067300015.0
2007-08-27 16:45:00,1.6415,1.6418,1.6412,1.6414,7068900015.0
2007-08-27 16:50:00,1.6414,1.6418,1.6414,1.6418,3702099995.0
2007-08-27 16:55:00,1.6418,1.642,1.6418,1.6418,1708399994.0
2007-08-27 17:00:00,1.6418,1.6418,1.6412,1.6414,3137199999.0
2007-08-27 17:05:00,1.6414,1.6415,1.6413,1.6413,4426200008.0
2007-08-27 17:10:00,1.6413,1.6417,1.6412,1.6413,3925400000.0
2007-08-27 17:15:00,1.6412,1.6416,1.6411,1.6412,7150100030.0
2007-08-27 17:20:00,1.6412,1.6413,1.6409,1.6412,3146699992.0
2007-08-27 17:25:00,1.6412,1.6414,1.641,1.6414,1783300015.0
2007-08-27 17:30:00,1.6414,1.6414,1.641,1.6413,6075599997.0
2007-08-27 17:35:00,1.6413,1.6416,1.64115,1.6415,3630600002.0
2007-08-27 17:40:00,1.6415,1.6417,1.6414,1.6417,2060000005.0
2007-08-27 17:45:00,1.6417,1.6422,1.6416,1.6418,3936000019.0
2007-08-27 17:50:00,1.6418,1.6419,1.6416,1.6417,3649900010.0
2007-08-27 17:55:00,1.6417,1.6419,1.6416,1.6416,2503799988.0
2007-08-27 18:00:00,1.6417,1.6417,1.6414,1.6415,3680799982.0
2007-08-27 18:05:00,1.6416,1.6418,1.6413,1.64165,3509000002.0
2007-08-27 18:10:00,1.6416,1.6419,1.6416,1.6419,2977000051.0
2007-08-27 18:15:00,1.6419,1.6422,1.6418,1.6422,4096999988.0
2007-08-27 18:20:00,1.6421,1.6422,1.6419,1.6421,4404699992.0
2007-08-27 18:25:00,1.6421,1.6422,1.642,1.6421,3813799978.0
2007-08-27 18:30:00,1.6421,1.6424,1.64195,1.6421,2527800017.0
2007-08-27 18:35:00,1.6421,1.6424,1.6421,1.6423,2092200005.0
2007-08-27 18:40:00,1.6423,1.6427,1.6422,1.64255,3441300033.0
2007-08-27 18:45:00,1.6426,1.6427,1.6418,1.6419,3855600034.0
2007-08-27 18:50:00,1.6419,1.6419,1.6416,1.6418,2531199997.0
2007-08-27 18:55:00,1.6418,1.642,1.6417,1.6417,3828300026.0
2007-08-27 19:00:00,1.6417,1.6423,1.6416,1.6423,8040700027.0
2007-08-27 19:05:00,1.6423,1.6425,1.6421,1.6423,4574999996.0
2007-08-27 19:10:00,1.6423,1.6423,1.6421,1.6422,2630200002.0
2007-08-27 19:15:00,1.6423,1.6423,1.642,1.642,1116399993.0
2007-08-27 19:20:00,1.6421,1.6424,1.6419,1.6424,2552000007.0
2007-08-27 19:25:00,1.6424,1.6425,1.6423,1.6425,1014600001.0
2007-08-27 19:30:00,1.6425,1.6426,1.6422,1.6424,3901200034.0
2007-08-27 19:35:00,1.6424,1.6425,1.6417,1.6419,2554999991.0
2007-08-27 19:40:00,1.6419,1.6422,1.6418,1.6421,3096000012.0
2007-08-27 19:45:00,1.6421,1.6424,1.642,1.6423,1646499999.0
2007-08-27 19:50:00,1.6423,1.6425,1.64205,1.6421,3037600022.0
2007-08-27 19:55:00,1.6421,1.6423,1.642,1.6422,3127700013.0
2007-08-27 20:00:00,1.6422,1.6425,1.6421,1.6425,2820699973.0
2007-08-27 20:05:00,1.6425,1.64265,1.64245,1.6426,1714800003.0
2007-08-27 20:10:00,1.6426,1.6428,1.6425,1.6427,1626700006.0
2007-08-27 20:15:00,1.6428,1.6429,1.6424,1.6424,1475699990.0
2007-08-27 20:20:00,1.6428,1.6428,1.6424,1.6426,2913299989.0
2007-08-27 20:25:00,1.6426,1.6428,1.6423,1.6424,3847100001.0
2007-08-27 20:30:00,1.6426,1.6428,1.6424,1.6426,4504900014.0
2007-08-27 20:35:00,1.64255,1.6427,1.6423,1.6426,1820200018.0
2007-08-27 20:40:00,1.6426,1.6427,1.64207,1.64252,4034500007.0
2007-08-27 20:45:00,1.6427,1.6427,1.6421,1.6421,3451199999.0
2007-08-27 20:50:00,1.6421,1.6421,1.6419,1.642,2471500026.0
2007-08-27 20:55:00,1.642,1.6422,1.6418,1.6421,6567299966.0
2007-08-27 21:00:00,1.6421,1.6426,1.6421,1.6423,5678299999.0
2007-08-27 21:05:00,1.6423,1.6424,1.642,1.6421,1417299983.0
2007-08-27 21:10:00,1.6421,1.6425,1.642,1.6424,2890499982.0
2007-08-27 21:15:00,1.64245,1.6425,1.64204,1.6422,2315099999.0
2007-08-27 21:20:00,1.64215,1.64228,1.64191,1.6422,2837900006.0
2007-08-27 21:25:00,1.6422,1.6424,1.6416,1.64175,2408099996.0
2007-08-27 21:30:00,1.6418,1.6422,1.6416,1.642,3618600006.0
2007-08-27 21:35:00,1.642,1.6421,1.6419,1.6421,2072100024.0
2007-08-27 21:40:00,1.6421,1.6423,1.6419,1.6423,1371199998.0
2007-08-27 21:45:00,1.6423,1.6423,1.64195,1.64195,1243100009.0
2007-08-27 21:50:00,1.642,1.6421,1.6417,1.6418,3943399973.0
2007-08-27 21:55:00,1.6418,1.642,1.6418,1.6419,1909100018.0
2007-08-27 22:00:00,1.6418,1.6418,1.6416,1.64175,789200000.0
2007-08-27 22:05:00,1.64175,1.64175,1.6415,1.6415,1746099997.0
2007-08-27 22:10:00,1.6416,1.6417,1.6415,1.6416,3003799975.0
2007-08-27 22:15:00,1.6416,1.6418,1.6415,1.64165,1656700003.0
2007-08-27 22:20:00,1.64165,1.6417,1.6414,1.6416,1538600000.0
2007-08-27 22:25:00,1.6416,1.6417,1.6413,1.6415,1017000005.0
2007-08-27 22:30:00,1.6415,1.6417,1.64095,1.64095,2828399992.0
2007-08-27 22:35:00,1.641,1.6413,1.641,1.6411,2744500000.0
2007-08-27 22:40:00,1.6411,1.6413,1.641,1.64115,3374399964.0
2007-08-27 22:45:00,1.6412,1.6416,1.641,1.6415,1263199998.0
2007-08-27 22:50:00,1.6414,1.6416,1.6413,1.6413,282000000.0
2007-08-27 22:55:00,1.6413,1.6415,1.6412,1.6414,427200003.0
2007-08-27 23:00:00,1.6414,1.6414,1.641,1.6411,1370000003.0
2007-08-27 23:05:00,1.6411,1.6417,1.6411,1.6417,1566700006.0
2007-08-27 23:10:00,1.6416,1.642,1.6413,1.6416,448900000.0
2007-08-27 23:15:00,1.6416,1.6425,1.6415,1.6415,1207699998.0
2007-08-27 23:20:00,1.6415,1.6419,1.6414,1.6417,1911699996.0
2007-08-27 23:25:00,1.6417,1.6417,1.64124,1.64124,568799996.0
2007-08-27 23:30:00,1.6415,1.6416,1.6414,1.6415,110400002.0
2007-08-27 23:35:00,1.6415,1.6415,1.6408,1.6409,1161499998.0
2007-08-27 23:40:00,1.641,1.6412,1.64025,1.6412,750000005.0
2007-08-27 23:45:00,1.6412,1.6412,1.6408,1.6409,464900001.0
2007-08-27 23:50:00,1.64085,1.641,1.64044,1.6409,1351499990.0
2007-08-27 23:55:00,1.6409,1.641,1.6407,1.6409,624400004.0
2007-08-28 00:00:00,1.6409,1.6411,1.64062,1.64065,925399995.0
2007-08-28 00:05:00,1.641,1.641,1.64069,1.641,580699993.0
2007-08-28 00:10:00,1.641,1.6411,1.64039,1.64039,859000003.0
2007-08-28 00:15:00,1.64075,1.6411,1.64032,1.641,1588399984.0
2007-08-28 00:20:00,1.641,1.6411,1.64024,1.641,493399995.0
2007-08-28 00:25:00,1.641,1.641,1.64018,1.6404,811400007.0
2007-08-28 00:30:00,1.6407,1.6408,1.6405,1.6406,731699999.0
2007-08-28 00:35:00,1.6405,1.6407,1.6401,1.6404,1710199998.0
2007-08-28 00:40:00,1.6404,1.6404,1.63945,1.6397,1326300001.0
2007-08-28 00:45:00,1.6396,1.6399,1.6391,1.6399,4247200013.0
2007-08-28 00:50:00,1.6398,1.6398,1.6394,1.6396,1240599995.0
2007-08-28 00:55:00,1.6398,1.63995,1.6395,1.6397,1369100003.0
2007-08-28 01:00:00,1.6397,1.63976,1.63914,1.63961,1596900001.0
2007-08-28 01:05:00,1.6396,1.6398,1.6395,1.6396,745800005.0
2007-08-28 01:10:00,1.6396,1.6396,1.639,1.6392,2217000005.0
2007-08-28 01:15:00,1.6392,1.6395,1.6392,1.6392,1504499986.0
2007-08-28 01:20:00,1.6393,1.6395,1.6393,1.6395,430200004.0
2007-08-28 01:25:00,1.6395,1.6397,1.63945,1.6397,769299996.0
2007-08-28 01:30:00,1.6397,1.6398,1.6395,1.6395,1051599998.0
2007-08-28 01:35:00,1.6395,1.6395,1.6392,1.6393,1736299997.0
2007-08-28 01:40:00,1.6394,1.6394,1.6392,1.6393,843800001.0
2007-08-28 01:45:00,1.6393,1.6394,1.63871,1.63905,1395700004.0
2007-08-28 01:50:00,1.6393,1.6393,1.6391,1.6391,361799999.0
2007-08-28 01:55:00,1.6392,1.6392,1.6389,1.6391,1062000000.0
2007-08-28 02:00:00,1.6391,1.6392,1.6388,1.639,1613200010.0
2007-08-28 02:05:00,1.6391,1.6394,1.63834,1.63845,3020300001.0
2007-08-28 02:10:00,1.6392,1.6392,1.63842,1.6392,698900009.0
2007-08-28 02:15:00,1.6392,1.6393,1.63856,1.63907,1085799991.0
2007-08-28 02:20:00,1.6393,1.6393,1.639,1.6391,1435399998.0
2007-08-28 02:25:00,1.6391,1.6393,1.63844,1.6391,3486700009.0
2007-08-28 02:30:00,1.6391,1.6391,1.6389,1.639,1419200003.0
2007-08-28 02:35:00,1.639,1.6391,1.6389,1.639,859299997.0
2007-08-28 02:40:00,1.639,1.6391,1.6389,1.639,670599986.0
2007-08-28 02:45:00,1.639,1.6391,1.6389,1.639,1979100002.0
2007-08-28 02:50:00,1.639,1.639,1.6387,1.6389,1404500006.0
2007-08-28 02:55:00,1.6388,1.6391,1.6388,1.6389,1961799996.0
2007-08-28 03:00:00,1.6389,1.639,1.6388,1.6389,1882999995.0
2007-08-28 03:05:00,1.639,1.639,1.6387,1.6388,1815399994.0
2007-08-28 03:10:00,1.6389,1.639,1.6388,1.639,1494699999.0
2007-08-28 03:15:00,1.639,1.6392,1.639,1.6391,506999994.0
2007-08-28 03:20:00,1.6391,1.6393,1.6389,1.6392,1880499997.0
2007-08-28 03:25:00,1.6392,1.6394,1.6391,1.6393,2065699982.0
2007-08-28 03:30:00,1.6393,1.6394,1.639,1.6392,1543400003.0
2007-08-28 03:35:00,1.6392,1.6395,1.6392,1.6394,1235800003.0
2007-08-28 03:40:00,1.6394,1.6396,1.639,1.6394,3334399995.0
2007-08-28 03:45:00,1.63935,1.6396,1.639,1.6394,3188599995.0
2007-08-28 03:50:00,1.6394,1.6394,1.6392,1.6392,1119799996.0
2007-08-28 03:55:00,1.63925,1.6393,1.6389,1.639,4186100008.0
2007-08-28 04:00:00,1.6391,1.6391,1.63845,1.63855,1339500006.0
2007-08-28 04:05:00,1.6391,1.6393,1.6389,1.6391,2926699974.0
2007-08-28 04:10:00,1.6391,1.6392,1.639,1.6391,684700004.0
2007-08-28 04:15:00,1.6391,1.6393,1.63889,1.63898,1179900005.0
2007-08-28 04:20:00,1.6391,1.6392,1.6391,1.6392,334699995.0
2007-08-28 04:25:00,1.6392,1.6392,1.6389,1.639,2021900003.0
2007-08-28 04:30:00,1.639,1.6392,1.63847,1.63868,1688000015.0
2007-08-28 04:35:00,1.639,1.6391,1.6384,1.63865,804600002.0
2007-08-28 04:40:00,1.639,1.6392,1.639,1.639,852200012.0
2007-08-28 04:45:00,1.6391,1.6391,1.63867,1.6389,2346500014.0
2007-08-28 04:50:00,1.63857,1.6392,1.63855,1.63899,1061499997.0
2007-08-28 04:55:00,1.6392,1.6392,1.63834,1.6391,393399993.0
2007-08-28 05:00:00,1.63862,1.6391,1.63833,1.639,1089099994.0
2007-08-28 05:05:00,1.6391,1.6392,1.639,1.6391,759299996.0
2007-08-28 05:10:00,1.6391,1.6392,1.639,1.6391,2024899996.0
2007-08-28 05:15:00,1.6391,1.6391,1.6389,1.6391,2441399989.0
2007-08-28 05:20:00,1.6391,1.6392,1.639,1.6391,884499998.0
2007-08-28 05:25:00,1.6391,1.6392,1.639,1.6391,549699995.0
2007-08-28 05:30:00,1.6391,1.6391,1.63895,1.639,1994000020.0
2007-08-28 05:35:00,1.6391,1.6391,1.6388,1.639,2732399990.0
2007-08-28 05:40:00,1.639,1.639,1.6387,1.6387,3469999969.0
2007-08-28 05:45:00,1.6388,1.6388,1.6385,1.6388,3411600003.0
2007-08-28 05:50:00,1.6388,1.6389,1.6386,1.6388,3967500024.0
2007-08-28 05:55:00,1.6388,1.6389,1.63814,1.6387,1501599999.0
2007-08-28 06:00:00,1.6387,1.6387,1.63822,1.6384,1197199999.0
2007-08-28 06:05:00,1.6385,1.6386,1.6385,1.6385,1818000005.0
2007-08-28 06:10:00,1.6385,1.639,1.6384,1.6389,3555599980.0
2007-08-28 06:15:00,1.6389,1.639,1.6388,1.639,1408599991.0
2007-08-28 06:20:00,1.6388,1.6388,1.6387,1.6388,700900003.0
2007-08-28 06:25:00,1.6388,1.6388,1.6385,1.6387,3140499966.0
2007-08-28 06:30:00,1.6387,1.6388,1.6382,1.6386,2922299980.0
2007-08-28 06:35:00,1.6386,1.6389,1.6385,1.6386,3869199982.0
2007-08-28 06:40:00,1.63833,1.6387,1.63816,1.6385,3246299990.0
2007-08-28 06:45:00,1.6386,1.6387,1.6383,1.6383,3347399966.0
2007-08-28 06:50:00,1.6379,1.63842,1.6378,1.6383,1012100011.0
2007-08-28 06:55:00,1.6383,1.6386,1.6379,1.6386,985599985.0
2007-08-28 07:00:00,1.6386,1.6387,1.6386,1.6386,619599991.0
2007-08-28 07:05:00,1.6386,1.6387,1.6384,1.6384,1688899995.0
2007-08-28 07:10:00,1.6384,1.6387,1.6382,1.6385,2230799988.0
2007-08-28 07:15:00,1.6386,1.6387,1.6384,1.6385,2100799988.0
2007-08-28 07:20:00,1.6385,1.6391,1.6385,1.639,2677999953.0
2007-08-28 07:25:00,1.639,1.6394,1.63895,1.6391,1823699993.0
2007-08-28 07:30:00,1.6391,1.6395,1.639,1.6391,2994199933.0
2007-08-28 07:35:00,1.6391,1.6394,1.639,1.6393,3142999986.0
2007-08-28 07:40:00,1.6393,1.6394,1.6384,1.639,3125899942.0
2007-08-28 07:45:00,1.639,1.6393,1.639,1.6392,4625499968.0
2007-08-28 07:50:00,1.6392,1.6393,1.6392,1.6393,1705299992.0
2007-08-28 07:55:00,1.6393,1.6394,1.6392,1.6393,3005599986.0
2007-08-28 08:00:00,1.6393,1.6394,1.639,1.6391,6269000006.0
2007-08-28 08:05:00,1.6391,1.6392,1.6389,1.63915,6903099943.0
2007-08-28 08:10:00,1.639,1.6393,1.6389,1.6392,3114399956.0
2007-08-28 08:15:00,1.6391,1.6395,1.6391,1.6392,7400799929.0
2007-08-28 08:20:00,1.6392,1.6396,1.6388,1.6395,5081300007.0
2007-08-28 08:25:00,1.6395,1.6401,1.6394,1.64,3375500017.0
2007-08-28 08:30:00,1.6401,1.6407,1.6401,1.6405,3925000007.0
2007-08-28 08:35:00,1.6406,1.6409,1.6404,1.6405,4542599991.0
2007-08-28 08:40:00,1.6405,1.641,1.64045,1.64055,5342799980.0
2007-08-28 08:45:00,1.6406,1.6406,1.64,1.6401,2097399995.0
2007-08-28 08:50:00,1.6401,1.6402,1.6399,1.64,2612499978.0
2007-08-28 08:55:00,1.6398,1.64,1.6395,1.6396,4275999997.0
2007-08-28 09:00:00,1.6396,1.6398,1.6395,1.63965,657200005.0
2007-08-28 09:05:00,1.63965,1.64005,1.63965,1.64005,726299999.0
2007-08-28 09:10:00,1.64005,1.6402,1.6399,1.6401,1511800004.0
2007-08-28 09:15:00,1.6401,1.6405,1.6397,1.6398,2021299992.0
2007-08-28 09:20:00,1.6397,1.6402,1.6397,1.6401,3109999985.0
2007-08-28 09:25:00,1.64,1.6401,1.6396,1.6399,2845100020.0
2007-08-28 09:30:00,1.64,1.6401,1.6397,1.6399,4989999992.0
2007-08-28 09:35:00,1.64,1.6401,1.6396,1.6396,2288899992.0
2007-08-28 09:40:00,1.6397,1.6398,1.6392,1.6392,6051399998.0
2007-08-28 09:45:00,1.6392,1.6394,1.63865,1.6389,5260799978.0
2007-08-28 09:50:00,1.6389,1.639,1.6384,1.6386,3562099962.0
2007-08-28 09:55:00,1.6386,1.6388,1.6383,1.6385,3098266993.0
2007-08-28 10:00:00,1.6383,1.6385,1.6383,1.6385,3316200008.0
2007-08-28 10:05:00,1.6385,1.6387,1.6385,1.63855,2610225145.0
2007-08-28 10:10:00,1.6386,1.6387,1.6384,1.6386,3509700017.0
2007-08-28 10:15:00,1.6386,1.6388,1.63845,1.63865,5045279665.0
2007-08-28 10:20:00,1.6387,1.6389,1.6384,1.6387,4603500006.0
2007-08-28 10:25:00,1.6387,1.6389,1.6386,1.6386,4661399996.0
2007-08-28 10:30:00,1.6386,1.6389,1.6385,1.6387,4366799997.0
2007-08-28 10:35:00,1.63875,1.6388,1.63845,1.6386,2164399995.0
2007-08-28 10:40:00,1.63855,1.6389,1.6385,1.6389,2526299997.0
2007-08-28 10:45:00,1.6389,1.6392,1.6387,1.639,3290995413.0
2007-08-28 10:50:00,1.639,1.6392,1.6388,1.639,4288100010.0
2007-08-28 10:55:00,1.639,1.639,1.6385,1.6387,5017299971.0
2007-08-28 11:00:00,1.6389,1.639,1.6387,1.639,3778000034.0
2007-08-28 11:05:00,1.6389,1.639,1.6387,1.6388,1801900004.0
2007-08-28 11:10:00,1.63875,1.6389,1.6385,1.6386,2325999997.0
2007-08-28 11:15:00,1.6386,1.6387,1.6384,1.6385,1322699988.0
2007-08-28 11:20:00,1.63785,1.6387,1.63785,1.6385,3962106775.0
2007-08-28 11:25:00,1.6385,1.6386,1.6384,1.6386,2737000029.0
2007-08-28 11:30:00,1.6386,1.6387,1.6385,1.6386,1551999992.0
2007-08-28 11:35:00,1.6386,1.6387,1.6383,1.6383,3448799996.0
2007-08-28 11:40:00,1.6383,1.6386,1.6383,1.6384,2210985874.0
2007-08-28 11:45:00,1.6385,1.6386,1.6381,1.6384,2515600007.0
2007-08-28 11:50:00,1.6383,1.6384,1.6378,1.6381,7024499966.0
2007-08-28 11:55:00,1.6381,1.6383,1.6378,1.6378,4630399959.0
2007-08-28 12:00:00,1.6381,1.6381,1.6379,1.638,1572400001.0
2007-08-28 12:05:00,1.638,1.6382,1.6378,1.638,2967700010.0
2007-08-28 12:10:00,1.6374,1.6375,1.6372,1.6375,1958600001.0
2007-08-28 12:15:00,1.6375,1.63765,1.6372,1.6374,4510599988.0
2007-08-28 12:20:00,1.6373,1.6374,1.637,1.63735,3190199984.0
2007-08-28 12:25:00,1.6376,1.6376,1.6372,1.6375,4843578085.0
2007-08-28 12:30:00,1.6374,1.6376,1.6371,1.6375,3773799994.0
2007-08-28 12:35:00,1.6374,1.6378,1.6374,1.6377,4308499997.0
2007-08-28 12:40:00,1.6383,1.6383,1.63805,1.6382,6430299967.0
2007-08-28 12:45:00,1.6378,1.6379,1.63715,1.6372,6884600011.0
2007-08-28 12:50:00,1.6362,1.6364,1.6362,1.6364,900700004.0
2007-08-28 12:55:00,1.6363,1.637,1.6363,1.6369,4204700012.0
2007-08-28 13:00:00,1.6369,1.6369,1.6364,1.6364,2552499989.0
2007-08-28 13:05:00,1.6365,1.63655,1.6361,1.6363,4618000000.0
2007-08-28 13:10:00,1.6366,1.6366,1.6362,1.6364,4592687462.0
2007-08-28 13:15:00,1.63635,1.6371,1.6363,1.63695,6823092892.0
2007-08-28 13:20:00,1.637,1.6373,1.6369,1.637,4149500003.0
2007-08-28 13:25:00,1.637,1.6375,1.6369,1.6372,4684699992.0
2007-08-28 13:30:00,1.6371,1.6373,1.637,1.6373,3558200029.0
2007-08-28 13:35:00,1.6372,1.6375,1.637,1.6374,8375200029.0
2007-08-28 13:40:00,1.6374,1.6375,1.6374,1.6375,3858399992.0
2007-08-28 13:45:00,1.6375,1.6376,1.6372,1.6374,3479100023.0
2007-08-28 13:50:00,1.6374,1.6374,1.6371,1.6373,3977399996.0
2007-08-28 13:55:00,1.6373,1.6373,1.637,1.63725,3376899988.0
2007-08-28 14:00:00,1.63725,1.6373,1.6371,1.6372,4780700034.0
2007-08-28 14:05:00,1.6372,1.6373,1.6363,1.6372,4259674387.0
2007-08-28 14:10:00,1.6371,1.6373,1.6364,1.6364,4717099995.0
2007-08-28 14:15:00,1.6364,1.6366,1.6362,1.6363,2972299977.0
2007-08-28 14:20:00,1.6363,1.6365,1.6361,1.6364,3665667680.0
2007-08-28 14:25:00,1.6364,1.6364,1.63595,1.636,4175699997.0
2007-08-28 14:30:00,1.636,1.63635,1.636,1.6362,3106499990.0
2007-08-28 14:35:00,1.6363,1.6366,1.6363,1.6364,3752800000.0
2007-08-28 14:40:00,1.6364,1.6364,1.63605,1.63625,2695400009.0
2007-08-28 14:45:00,1.6363,1.6364,1.6361,1.6362,1926699987.0
2007-08-28 14:50:00,1.6362,1.6365,1.6361,1.6364,2884399999.0
2007-08-28 14:55:00,1.6367,1.6369,1.63655,1.6367,2304200008.0
2007-08-28 15:00:00,1.6367,1.6367,1.63595,1.6361,5422489471.0
2007-08-28 15:05:00,1.6361,1.6361,1.6357,1.6357,1558699996.0
2007-08-28 15:10:00,1.6359,1.6365,1.6359,1.6364,5069185761.0
2007-08-28 15:15:00,1.6364,1.6365,1.6363,1.6364,2323699990.0
2007-08-28 15:20:00,1.6364,1.6366,1.6363,1.63655,4371899999.0
2007-08-28 15:25:00,1.63655,1.63655,1.636,1.6363,3573660954.0
2007-08-28 15:30:00,1.6363,1.6368,1.6361,1.6366,4008159779.0
2007-08-28 15:35:00,1.6366,1.637,1.6365,1.6366,4864000022.0
2007-08-28 15:40:00,1.6366,1.6367,1.6359,1.636,6259080046.0
2007-08-28 15:45:00,1.63605,1.6366,1.6359,1.6362,6457092391.0
2007-08-28 15:50:00,1.6362,1.6363,1.6357,1.63575,3989299960.0
2007-08-28 15:55:00,1.6358,1.6361,1.6357,1.636,3737299993.0
2007-08-28 16:00:00,1.6361,1.6365,1.636,1.6364,5535900003.0
2007-08-28 16:05:00,1.6363,1.63645,1.6357,1.6359,6231573592.0
2007-08-28 16:10:00,1.6362,1.6364,1.6361,1.6361,4731500006.0
2007-08-28 16:15:00,1.6362,1.6366,1.6361,1.6364,2420999973.0
2007-08-28 16:20:00,1.6364,1.6367,1.6362,1.6365,5209880086.0
2007-08-28 16:25:00,1.6365,1.6367,1.6362,1.6366,7255708548.0
2007-08-28 16:30:00,1.6366,1.6369,1.6364,1.6368,3957785054.0
2007-08-28 16:35:00,1.6368,1.63695,1.63655,1.63695,3071400005.0
2007-08-28 16:40:00,1.63685,1.63695,1.6366,1.63665,6545761795.0
2007-08-28 16:45:00,1.63665,1.63665,1.6361,1.6364,2938018248.0
2007-08-28 16:50:00,1.6361,1.63635,1.636,1.6362,3305000003.0
2007-08-28 16:55:00,1.6362,1.63645,1.6361,1.6364,3357499987.0
2007-08-28 17:00:00,1.6366,1.6367,1.6363,1.6363,4860100021.0
2007-08-28 17:05:00,1.6369,1.6376,1.6369,1.637,6468099997.0
2007-08-28 17:10:00,1.63705,1.6372,1.6362,1.6362,3801300012.0
2007-08-28 17:15:00,1.6363,1.6365,1.6361,1.6363,4527770182.0
2007-08-28 17:20:00,1.6364,1.6364,1.6355,1.6359,4661583106.0
2007-08-28 17:25:00,1.6359,1.63635,1.6358,1.6363,4240199997.0
2007-08-28 17:30:00,1.6363,1.6366,1.63615,1.6365,3275899998.0
2007-08-28 17:35:00,1.636,1.6363,1.6357,1.636,5725499973.0
2007-08-28 17:40:00,1.636,1.6361,1.6355,1.6356,4277883454.0
2007-08-28 17:45:00,1.6356,1.6358,1.6353,1.6354,4139872230.0
2007-08-28 17:50:00,1.6356,1.6361,1.6354,1.6359,3279540474.0
2007-08-28 17:55:00,1.6359,1.63605,1.6355,1.6359,3679199984.0
2007-08-28 18:00:00,1.6359,1.6361,1.6355,1.636,3971799995.0
2007-08-28 18:05:00,1.636,1.6363,1.63595,1.63615,5530099987.0
2007-08-28 18:10:00,1.6362,1.6363,1.636,1.6362,2194893364.0
2007-08-28 18:15:00,1.6362,1.6371,1.6362,1.637,4799300024.0
2007-08-28 18:20:00,1.6371,1.6373,1.6366,1.6367,6433087286.0
2007-08-28 18:25:00,1.6366,1.6366,1.63625,1.63655,3212800031.0
2007-08-28 18:30:00,1.63655,1.6372,1.6365,1.6371,2194500001.0
2007-08-28 18:35:00,1.6372,1.6373,1.6368,1.63685,3579197992.0
2007-08-28 18:40:00,1.6368,1.6369,1.6364,1.6365,2653375445.0
2007-08-28 18:45:00,1.6365,1.63675,1.6365,1.6366,4205974034.0
2007-08-28 18:50:00,1.6366,1.6368,1.6364,1.63675,2506476973.0
2007-08-28 18:55:00,1.63675,1.637,1.6366,1.637,1253099986.0
2007-08-28 19:00:00,1.6371,1.6371,1.6369,1.637,2222953062.0
2007-08-28 19:05:00,1.637,1.63705,1.6366,1.6367,5545900010.0
2007-08-28 19:10:00,1.63675,1.63675,1.6365,1.6367,3598599996.0
2007-08-28 19:15:00,1.6367,1.6367,1.63645,1.63665,4839472775.0
2007-08-28 19:20:00,1.63665,1.63675,1.6365,1.6367,3128799998.0
2007-08-28 19:25:00,1.63665,1.63665,1.6363,1.6364,3800099986.0
2007-08-28 19:30:00,1.63635,1.6369,1.6363,1.6366,2076800017.0
2007-08-28 19:35:00,1.6366,1.6366,1.63625,1.6366,5527700007.0
2007-08-28 19:40:00,1.6366,1.6369,1.6365,1.6367,2932100019.0
2007-08-28 19:45:00,1.6367,1.63685,1.63665,1.6368,4517990373.0
2007-08-28 19:50:00,1.6368,1.6369,1.6364,1.6364,2378899996.0
2007-08-28 19:55:00,1.6365,1.6367,1.6364,1.6365,3332400048.0
2007-08-28 20:00:00,1.6363,1.6365,1.6362,1.6365,2338599987.0
2007-08-28 20:05:00,1.6365,1.63655,1.6363,1.63655,4116100014.0
2007-08-28 20:10:00,1.63655,1.63665,1.6363,1.6364,2973783266.0
2007-08-28 20:15:00,1.6363,1.6364,1.6357,1.636,5878564862.0
2007-08-28 20:20:00,1.636,1.6365,1.6357,1.6364,6331100008.0
2007-08-28 20:25:00,1.6364,1.6367,1.6361,1.6362,4431900028.0
2007-08-28 20:30:00,1.6362,1.6363,1.6359,1.6359,4784300035.0
2007-08-28 20:35:00,1.6358,1.6358,1.6354,1.6355,5914499981.0
2007-08-28 20:40:00,1.6356,1.6357,1.6354,1.63565,3171499998.0
2007-08-28 20:45:00,1.63565,1.63575,1.63535,1.6356,3004977897.0
2007-08-28 20:50:00,1.6355,1.6356,1.63525,1.6353,2013799995.0
2007-08-28 20:55:00,1.6353,1.6354,1.635,1.6351,3623199977.0
2007-08-28 21:00:00,1.6351,1.6357,1.6351,1.6354,4874785657.0
2007-08-28 21:05:00,1.6355,1.6355,1.6353,1.6355,2062999983.0
2007-08-28 21:10:00,1.6355,1.6355,1.6354,1.6355,1320200010.0
2007-08-28 21:15:00,1.6354,1.63565,1.63535,1.6354,4355076816.0
2007-08-28 21:20:00,1.6355,1.6356,1.6349,1.6349,3950299979.0
2007-08-28 21:25:00,1.6349,1.6351,1.63415,1.6346,5408399978.0
2007-08-28 21:30:00,1.6346,1.6346,1.6341,1.6344,5600799980.0
2007-08-28 21:35:00,1.6344,1.635,1.6342,1.6349,2578099999.0
2007-08-28 21:40:00,1.6347,1.6347,1.6339,1.6341,4643900017.0
2007-08-28 21:45:00,1.634,1.6344,1.6339,1.6343,4782400005.0
2007-08-28 21:50:00,1.6343,1.6348,1.6343,1.6344,3898399982.0
2007-08-28 21:55:00,1.6344,1.635,1.634,1.6341,4802799981.0
2007-08-28 22:00:00,1.6341,1.6343,1.6337,1.63385,3444500003.0
2007-08-28 22:05:00,1.63385,1.6339,1.6335,1.6337,3949399986.0
2007-08-28 22:10:00,1.6338,1.6338,1.6336,1.6337,1914871334.0
2007-08-28 22:15:00,1.6336,1.6341,1.6336,1.6338,2995400017.0
2007-08-28 22:20:00,1.6338,1.6341,1.6337,1.6338,2202499983.0
2007-08-28 22:25:00,1.6338,1.6342,1.6338,1.634,822500004.0
2007-08-28 22:30:00,1.6341,1.6342,1.6334,1.6335,1867600004.0
2007-08-28 22:35:00,1.63345,1.6336,1.6334,1.6334,1540400010.0
2007-08-28 22:40:00,1.6334,1.6336,1.6332,1.6332,1641199989.0
2007-08-28 22:45:00,1.6332,1.6337,1.6332,1.6337,964200001.0
2007-08-28 22:50:00,1.6337,1.6338,1.6334,1.6334,1144253329.0
2007-08-28 22:55:00,1.6335,1.63385,1.6332,1.6333,1401199991.0
2007-08-28 23:00:00,1.6333,1.6333,1.633,1.6333,948299993.0
2007-08-28 23:05:00,1.6333,1.6334,1.6332,1.6333,1113700002.0
2007-08-28 23:10:00,1.6333,1.63335,1.6332,1.6333,2260268804.0
2007-08-28 23:15:00,1.6333,1.6333,1.6331,1.6331,3870799926.0
2007-08-28 23:20:00,1.6331,1.6333,1.6329,1.6333,1938500005.0
2007-08-28 23:25:00,1.6333,1.6333,1.6331,1.6333,856400004.0
2007-08-28 23:30:00,1.6332,1.6333,1.6331,1.6332,531700000.0
2007-08-28 23:35:00,1.6332,1.6335,1.6332,1.6335,561300000.0
2007-08-28 23:40:00,1.6335,1.6335,1.6332,1.6334,905299992.0
2007-08-28 23:45:00,1.6334,1.6337,1.63311,1.6336,1312499997.0
2007-08-28 23:50:00,1.6336,1.6337,1.63274,1.6335,1501299994.0
2007-08-28 23:55:00,1.6335,1.6336,1.6334,1.6334,1021100006.0
2007-08-29 00:00:00,1.6334,1.6335,1.6333,1.6335,994299996.0
2007-08-29 00:05:00,1.6335,1.6341,1.6334,1.6338,2944799994.0
2007-08-29 00:10:00,1.6337,1.6342,1.6335,1.6337,1733699996.0
2007-08-29 00:15:00,1.6337,1.63386,1.63304,1.6338,2969299987.0
2007-08-29 00:20:00,1.6338,1.6338,1.6335,1.6335,1233399997.0
2007-08-29 00:25:00,1.6335,1.6339,1.6334,1.6338,987599999.0
2007-08-29 00:30:00,1.6338,1.6339,1.6335,1.6336,2411399995.0
2007-08-29 00:35:00,1.6336,1.6337,1.6335,1.6337,1519300007.0
2007-08-29 00:40:00,1.6337,1.6337,1.63326,1.6337,346000000.0
2007-08-29 00:45:00,1.6337,1.6337,1.6332,1.6334,3754900008.0
2007-08-29 00:50:00,1.6334,1.6339,1.6332,1.6337,4833299998.0
2007-08-29 00:55:00,1.6338,1.6338,1.63326,1.6335,2041500003.0
2007-08-29 01:00:00,1.6335,1.6337,1.63345,1.6337,1388900005.0
2007-08-29 01:05:00,1.63346,1.6338,1.63302,1.6337,1215100004.0
2007-08-29 01:10:00,1.6337,1.6338,1.6337,1.6338,989199988.0
2007-08-29 01:15:00,1.6338,1.6338,1.63315,1.6334,1908400014.0
2007-08-29 01:20:00,1.6334,1.6336,1.6331,1.6332,5938599987.0
2007-08-29 01:25:00,1.6332,1.6334,1.633,1.6331,837300000.0
2007-08-29 01:30:00,1.6332,1.6335,1.633,1.6331,1707200000.0
2007-08-29 01:35:00,1.6332,1.6333,1.6329,1.633,2427400006.0
2007-08-29 01:40:00,1.633,1.6333,1.6329,1.633,1520900001.0
2007-08-29 01:45:00,1.633,1.6332,1.6327,1.6328,826700001.0
2007-08-29 01:50:00,1.6328,1.6328,1.63205,1.6322,1595500000.0
2007-08-29 01:55:00,1.6323,1.6326,1.6322,1.6326,690800003.0
2007-08-29 02:00:00,1.6326,1.6328,1.632,1.6324,5275199997.0
2007-08-29 02:05:00,1.6322,1.6324,1.6319,1.6319,3659799991.0
2007-08-29 02:10:00,1.6321,1.6324,1.6319,1.632,3540632668.0
2007-08-29 02:15:00,1.632,1.6322,1.6318,1.6321,4657781248.0
2007-08-29 02:20:00,1.6322,1.6323,1.6319,1.6322,2489668791.0
2007-08-29 02:25:00,1.6322,1.6325,1.632,1.6323,2514100014.0
2007-08-29 02:30:00,1.6323,1.6324,1.6319,1.6321,3208300022.0
2007-08-29 02:35:00,1.6321,1.6323,1.63195,1.6321,2698100002.0
2007-08-29 02:40:00,1.6321,1.6321,1.632,1.6321,1404399998.0
2007-08-29 02:45:00,1.6321,1.6323,1.6321,1.6322,470299994.0
2007-08-29 02:50:00,1.63183,1.6322,1.63175,1.6319,1868699999.0
2007-08-29 02:55:00,1.6319,1.6321,1.6318,1.6319,1553900015.0
2007-08-29 03:00:00,1.632,1.632,1.6317,1.6317,1720899978.0
2007-08-29 03:05:00,1.6317,1.6323,1.6317,1.6322,2680400004.0
2007-08-29 03:10:00,1.6322,1.6322,1.6319,1.632,2916900039.0
2007-08-29 03:15:00,1.632,1.632,1.6317,1.6318,2500500005.0
2007-08-29 03:20:00,1.6319,1.6319,1.63165,1.6318,2189499998.0
2007-08-29 03:25:00,1.6318,1.63205,1.63165,1.6319,541700005.0
2007-08-29 03:30:00,1.6319,1.632,1.6317,1.63195,1803500004.0
2007-08-29 03:35:00,1.63195,1.6322,1.6319,1.632,1292600003.0
2007-08-29 03:40:00,1.632,1.6322,1.6314,1.632,2499379233.0
2007-08-29 03:45:00,1.63195,1.6324,1.6319,1.6323,1814399993.0
2007-08-29 03:50:00,1.6323,1.6325,1.6322,1.6325,742899995.0
2007-08-29 03:55:00,1.6325,1.6325,1.6324,1.6325,373399998.0
2007-08-29 04:00:00,1.6325,1.6325,1.6322,1.6323,1200199989.0
2007-08-29 04:05:00,1.6323,1.6324,1.6318,1.6323,2347099994.0
2007-08-29 04:10:00,1.6323,1.6324,1.63215,1.6323,1079499999.0
2007-08-29 04:15:00,1.6323,1.6324,1.632,1.6322,2717700010.0
2007-08-29 04:20:00,1.6322,1.6323,1.6321,1.6322,1621199996.0
2007-08-29 04:25:00,1.6323,1.6325,1.6321,1.6321,2471600012.0
2007-08-29 04:30:00,1.6321,1.6323,1.632,1.6322,1495700000.0
2007-08-29 04:35:00,1.6323,1.6323,1.632,1.6323,1111100000.0
2007-08-29 04:40:00,1.6323,1.6323,1.6322,1.6323,171499999.0
2007-08-29 04:45:00,1.63166,1.6323,1.63154,1.6323,1806800013.0
2007-08-29 04:50:00,1.6323,1.6324,1.63165,1.63205,2047000025.0
2007-08-29 04:55:00,1.6321,1.6324,1.6321,1.6322,1944000016.0
2007-08-29 05:00:00,1.6321,1.6324,1.632,1.6321,3541099946.0
2007-08-29 05:05:00,1.6321,1.6323,1.63139,1.63175,2143499994.0
2007-08-29 05:10:00,1.63181,1.6323,1.63146,1.63191,1008000008.0
2007-08-29 05:15:00,1.6321,1.6322,1.63148,1.63171,535500008.0
2007-08-29 05:20:00,1.63181,1.6323,1.63154,1.6321,1012399991.0
2007-08-29 05:25:00,1.63205,1.6321,1.63167,1.632,1444300001.0
2007-08-29 05:30:00,1.632,1.6323,1.632,1.6323,1645399978.0
2007-08-29 05:35:00,1.6323,1.6324,1.632,1.6322,2672700014.0
2007-08-29 05:40:00,1.6322,1.6324,1.6321,1.6323,2254599996.0
2007-08-29 05:45:00,1.6323,1.6324,1.63185,1.6322,845200001.0
2007-08-29 05:50:00,1.6323,1.6328,1.63225,1.6327,2161400013.0
2007-08-29 05:55:00,1.6326,1.633,1.6326,1.633,1614600006.0
2007-08-29 06:00:00,1.6329,1.6331,1.63245,1.6329,1760299992.0
2007-08-29 06:05:00,1.6329,1.6334,1.6329,1.6333,990799992.0
2007-08-29 06:10:00,1.6333,1.6339,1.6333,1.6336,3449599992.0
2007-08-29 06:15:00,1.6336,1.6339,1.6329,1.633,5481120999.0
2007-08-29 06:20:00,1.6329,1.6334,1.6329,1.6333,2322361865.0
2007-08-29 06:25:00,1.6327,1.6335,1.63257,1.6334,4281799977.0
2007-08-29 06:30:00,1.6335,1.6341,1.6334,1.63375,3556400012.0
2007-08-29 06:35:00,1.63355,1.6338,1.6334,1.6335,3043700023.0
2007-08-29 06:40:00,1.6335,1.6339,1.63345,1.6335,4357999975.0
2007-08-29 06:45:00,1.6335,1.6336,1.6334,1.6335,2139600010.0
2007-08-29 06:50:00,1.6335,1.6338,1.63345,1.6336,2864575295.0
2007-08-29 06:55:00,1.6336,1.6336,1.633,1.6335,1649100004.0
2007-08-29 07:00:00,1.6335,1.634,1.6334,1.6338,3048500025.0
2007-08-29 07:05:00,1.6338,1.63395,1.63313,1.6336,1169100005.0
2007-08-29 07:10:00,1.6336,1.63385,1.6335,1.6337,3056400003.0
2007-08-29 07:15:00,1.6337,1.6342,1.6335,1.634,4044400027.0
2007-08-29 07:20:00,1.6341,1.6343,1.634,1.6342,1481899988.0
2007-08-29 07:25:00,1.6342,1.63435,1.6341,1.6342,1922000006.0
2007-08-29 07:30:00,1.6342,1.6342,1.6337,1.6337,3570499987.0
2007-08-29 07:35:00,1.6337,1.6338,1.6334,1.6336,4157700021.0
2007-08-29 07:40:00,1.6336,1.6336,1.6332,1.6333,5944700040.0
2007-08-29 07:45:00,1.6333,1.6334,1.6325,1.6328,5275999960.0
2007-08-29 07:50:00,1.6328,1.6333,1.6328,1.633,3117200004.0
2007-08-29 07:55:00,1.633,1.633,1.6325,1.6328,8757700016.0
2007-08-29 08:00:00,1.6328,1.6331,1.6324,1.633,5069700046.0
2007-08-29 08:05:00,1.633,1.6332,1.6327,1.633,5303600012.0
2007-08-29 08:10:00,1.6329,1.633,1.6324,1.6326,7902299976.0
2007-08-29 08:15:00,1.6327,1.6332,1.6325,1.6331,5575099967.0
2007-08-29 08:20:00,1.633,1.6334,1.6328,1.6331,3564199984.0
2007-08-29 08:25:00,1.6331,1.6337,1.6328,1.6335,5291222652.0
2007-08-29 08:30:00,1.6334,1.6338,1.6334,1.6336,3625400024.0
2007-08-29 08:35:00,1.6337,1.6343,1.6337,1.6339,5363899963.0
2007-08-29 08:40:00,1.6339,1.634,1.63365,1.63385,4881499985.0
2007-08-29 08:45:00,1.6338,1.6339,1.6336,1.6337,5540099924.0
2007-08-29 08:50:00,1.6337,1.6339,1.6335,1.6336,6118064249.0
2007-08-29 08:55:00,1.6335,1.63385,1.6335,1.6337,5568127936.0
2007-08-29 09:00:00,1.6336,1.6339,1.6333,1.6333,5291300009.0
2007-08-29 09:05:00,1.6334,1.6336,1.6332,1.63325,5846999999.0
2007-08-29 09:10:00,1.6333,1.6336,1.6331,1.63325,6348199975.0
2007-08-29 09:15:00,1.63325,1.6335,1.6326,1.6329,6272572749.0
2007-08-29 09:20:00,1.633,1.6332,1.6326,1.6332,4461900006.0
2007-08-29 09:25:00,1.6331,1.6332,1.6328,1.633,7730486242.0
2007-08-29 09:30:00,1.6329,1.6338,1.6329,1.6335,4595146577.0
2007-08-29 09:35:00,1.63345,1.6337,1.6333,1.6335,2510099985.0
2007-08-29 09:40:00,1.6335,1.63365,1.6333,1.6335,2399199987.0
2007-08-29 09:45:00,1.6335,1.6336,1.6333,1.6336,3418999970.0
2007-08-29 09:50:00,1.6336,1.6337,1.6334,1.6337,3562999974.0
2007-08-29 09:55:00,1.6337,1.6337,1.6335,1.6337,2429499986.0
2007-08-29 10:00:00,1.6337,1.6338,1.6336,1.6336,3916899998.0
2007-08-29 10:05:00,1.6337,1.6341,1.6335,1.6341,5405155513.0
2007-08-29 10:10:00,1.634,1.63435,1.63385,1.6343,6943900018.0
2007-08-29 10:15:00,1.6343,1.6344,1.63375,1.6339,6855396824.0
2007-08-29 10:20:00,1.634,1.6343,1.6336,1.63405,6057299960.0
2007-08-29 10:25:00,1.6341,1.63465,1.634,1.6345,3787537238.0
2007-08-29 10:30:00,1.6345,1.6346,1.6341,1.6341,4021799997.0
2007-08-29 10:35:00,1.6342,1.63455,1.6341,1.63435,3619899964.0
2007-08-29 10:40:00,1.6344,1.63465,1.6343,1.63435,577600000.0
2007-08-29 10:45:00,1.63435,1.6346,1.6342,1.6344,3271124963.0
2007-08-29 10:50:00,1.63435,1.6345,1.6342,1.6344,6938983590.0
2007-08-29 10:55:00,1.6344,1.6345,1.6342,1.6344,3886099988.0
2007-08-29 11:00:00,1.6344,1.6348,1.6343,1.6346,4751999984.0
2007-08-29 11:05:00,1.6346,1.635,1.6346,1.6349,4071101214.0
2007-08-29 11:10:00,1.635,1.635,1.63455,1.6346,5987700009.0
2007-08-29 11:15:00,1.6346,1.6353,1.6346,1.6351,5368100004.0
2007-08-29 11:20:00,1.6354,1.6362,1.6353,1.6358,5453300011.0
2007-08-29 11:25:00,1.6359,1.6364,1.6357,1.636,5561828929.0
2007-08-29 11:30:00,1.636,1.6365,1.6358,1.6365,5624900006.0
2007-08-29 11:35:00,1.6365,1.6369,1.6363,1.6364,8487799993.0
2007-08-29 11:40:00,1.6363,1.6366,1.6362,1.6365,4596299993.0
2007-08-29 11:45:00,1.6365,1.6367,1.6364,1.6365,2450799996.0
2007-08-29 11:50:00,1.6365,1.63665,1.6363,1.6366,4518400045.0
2007-08-29 11:55:00,1.6366,1.6366,1.6359,1.636,5828285151.0
2007-08-29 12:00:00,1.6361,1.6364,1.636,1.6363,5365999979.0
2007-08-29 12:05:00,1.6364,1.6366,1.6362,1.6364,5333664979.0
2007-08-29 12:10:00,1.6364,1.6365,1.63625,1.6364,1555099996.0
2007-08-29 12:15:00,1.6364,1.63645,1.6361,1.6364,2788400010.0
2007-08-29 12:20:00,1.6364,1.6367,1.6363,1.6365,2503325628.0
2007-08-29 12:25:00,1.6365,1.6366,1.6363,1.6365,2704699999.0
2007-08-29 12:30:00,1.6364,1.6373,1.6363,1.6371,4228799983.0
2007-08-29 12:35:00,1.6371,1.6373,1.63675,1.6368,5920599994.0
2007-08-29 12:40:00,1.6369,1.6369,1.6366,1.6367,2868600034.0
2007-08-29 12:45:00,1.6367,1.6372,1.6365,1.6372,3951299990.0
2007-08-29 12:50:00,1.6372,1.6372,1.6366,1.6366,4073800028.0
2007-08-29 12:55:00,1.6366,1.6373,1.6365,1.6365,9367264252.0
2007-08-29 13:00:00,1.6367,1.6372,1.6365,1.6367,1695000000.0
2007-08-29 13:05:00,1.6366,1.6368,1.6362,1.63655,4453699991.0
2007-08-29 13:10:00,1.63655,1.6371,1.63655,1.6369,4253099998.0
2007-08-29 13:15:00,1.6368,1.6372,1.6368,1.6369,7020399983.0
2007-08-29 13:20:00,1.6369,1.6371,1.6367,1.6371,4991282096.0
2007-08-29 13:25:00,1.6371,1.6374,1.637,1.6372,5139100016.0
2007-08-29 13:30:00,1.6372,1.6374,1.6367,1.6369,4685078343.0
2007-08-29 13:35:00,1.6369,1.6372,1.6367,1.6368,4890084855.0
2007-08-29 13:40:00,1.6368,1.6369,1.6367,1.6369,1554099989.0
2007-08-29 13:45:00,1.6369,1.6369,1.6366,1.6367,1734000000.0
2007-08-29 13:50:00,1.6367,1.637,1.6364,1.6369,2626499980.0
2007-08-29 13:55:00,1.6369,1.6375,1.6368,1.6375,2139699999.0
2007-08-29 14:00:00,1.6375,1.6375,1.6369,1.6369,4875099985.0
2007-08-29 14:05:00,1.6369,1.637,1.6368,1.6369,3972900002.0
2007-08-29 14:10:00,1.6371,1.6372,1.6369,1.6371,5837499981.0
2007-08-29 14:15:00,1.6371,1.6372,1.6366,1.6366,5087590360.0
2007-08-29 14:20:00,1.6366,1.6367,1.6363,1.6366,3272800016.0
2007-08-29 14:25:00,1.6365,1.6367,1.6364,1.6365,5899911399.0
2007-08-29 14:30:00,1.6365,1.6367,1.6363,1.6365,3487600003.0
2007-08-29 14:35:00,1.6365,1.6369,1.6365,1.6368,2209900003.0
2007-08-29 14:40:00,1.6368,1.637,1.6366,1.6367,3085699999.0
2007-08-29 14:45:00,1.6367,1.6368,1.6366,1.6368,6397300038.0
2007-08-29 14:50:00,1.6368,1.6368,1.6364,1.6365,5017800009.0
2007-08-29 14:55:00,1.6364,1.6366,1.6363,1.6363,5166486135.0
2007-08-29 15:00:00,1.6363,1.6363,1.6357,1.63575,6375000017.0
2007-08-29 15:05:00,1.6358,1.6359,1.6357,1.6358,2925499996.0
2007-08-29 15:10:00,1.6358,1.6363,1.6358,1.6362,4711199986.0
2007-08-29 15:15:00,1.6362,1.6364,1.6362,1.6363,1333599996.0
2007-08-29 15:20:00,1.6363,1.6364,1.6358,1.6363,6662299965.0
2007-08-29 15:25:00,1.6363,1.6367,1.6363,1.6364,5037199993.0
2007-08-29 15:30:00,1.6364,1.637,1.6364,1.637,5945100004.0
2007-08-29 15:35:00,1.637,1.6372,1.63665,1.63665,6670099997.0
2007-08-29 15:40:00,1.63665,1.6368,1.6365,1.6366,6043499997.0
2007-08-29 15:45:00,1.6366,1.6367,1.63635,1.6367,6287000004.0
2007-08-29 15:50:00,1.6367,1.6367,1.6363,1.6364,3614900021.0
2007-08-29 15:55:00,1.6363,1.6364,1.63595,1.6361,4445900008.0
2007-08-29 16:00:00,1.63605,1.6365,1.63595,1.636,3638100003.0
2007-08-29 16:05:00,1.636,1.63635,1.6359,1.6359,6781300029.0
2007-08-29 16:10:00,1.636,1.636,1.6356,1.6356,6344900011.0
2007-08-29 16:15:00,1.6353,1.6355,1.6352,1.6353,7616900060.0
2007-08-29 16:20:00,1.6353,1.6362,1.63525,1.636,7215700002.0
2007-08-29 16:25:00,1.636,1.6361,1.6358,1.63595,7263899888.0
2007-08-29 16:30:00,1.6359,1.6361,1.6354,1.6356,6256399995.0
2007-08-29 16:35:00,1.6356,1.6361,1.6354,1.6361,5852199979.0
2007-08-29 16:40:00,1.6361,1.6365,1.6359,1.6362,5654299987.0
2007-08-29 16:45:00,1.6362,1.6364,1.636,1.6361,3069399996.0
2007-08-29 16:50:00,1.6361,1.63665,1.6361,1.63655,5990499996.0
2007-08-29 16:55:00,1.63655,1.6374,1.6365,1.6371,8074168105.0
2007-08-29 17:00:00,1.6371,1.638,1.63705,1.6379,5875799930.0
2007-08-29 17:05:00,1.638,1.6385,1.6379,1.6382,5524499925.0
2007-08-29 17:10:00,1.6381,1.6383,1.6379,1.63815,7267360373.0
2007-08-29 17:15:00,1.638,1.6384,1.63795,1.638,3309900000.0
2007-08-29 17:20:00,1.638,1.6382,1.6377,1.6381,6144999986.0
2007-08-29 17:25:00,1.6381,1.63845,1.638,1.6383,5990900005.0
2007-08-29 17:30:00,1.6383,1.63845,1.638,1.638,3903800009.0
2007-08-29 17:35:00,1.638,1.63905,1.638,1.6386,4544100001.0
2007-08-29 17:40:00,1.6385,1.6389,1.63845,1.6385,8856899927.0
2007-08-29 17:45:00,1.6385,1.63905,1.6385,1.6387,5779000021.0
2007-08-29 17:50:00,1.6387,1.6387,1.6384,1.6386,5394778882.0
2007-08-29 17:55:00,1.6386,1.6388,1.6384,1.6388,6032100004.0
2007-08-29 18:00:00,1.6388,1.639,1.6388,1.6388,5794799971.0
2007-08-29 18:05:00,1.6388,1.6391,1.6385,1.6387,6051099989.0
2007-08-29 18:10:00,1.6386,1.6389,1.6385,1.6385,4188599983.0
2007-08-29 18:15:00,1.6385,1.63865,1.6382,1.6386,7443499986.0
2007-08-29 18:20:00,1.63865,1.63895,1.6385,1.63895,3501800446.0
2007-08-29 18:25:00,1.63895,1.63895,1.6385,1.6386,4096281069.0
2007-08-29 18:30:00,1.6386,1.63865,1.6381,1.63835,4574699998.0
2007-08-29 18:35:00,1.63835,1.6385,1.63805,1.6382,2292199982.0
2007-08-29 18:40:00,1.6382,1.6383,1.638,1.6383,2560099998.0
2007-08-29 18:45:00,1.6383,1.6385,1.6382,1.63845,599399997.0
2007-08-29 18:50:00,1.63845,1.63845,1.6382,1.6383,234900000.0
2007-08-29 18:55:00,1.6383,1.6383,1.6378,1.6381,3671100000.0
2007-08-29 19:00:00,1.6381,1.6383,1.6379,1.6381,3273451061.0
2007-08-29 19:05:00,1.6381,1.6384,1.6381,1.63825,1780501078.0
2007-08-29 19:10:00,1.63825,1.6384,1.6382,1.63825,516170898.0
2007-08-29 19:15:00,1.6383,1.63835,1.63785,1.6379,3088699986.0
2007-08-29 19:20:00,1.638,1.638,1.6371,1.6371,7782099988.0
2007-08-29 19:25:00,1.6371,1.6373,1.637,1.637,7482699982.0
2007-08-29 19:30:00,1.637,1.6373,1.637,1.63715,4000151129.0
2007-08-29 19:35:00,1.63715,1.6374,1.637,1.63715,7848655480.0
2007-08-29 19:40:00,1.63715,1.63735,1.6371,1.6372,6288299999.0
2007-08-29 19:45:00,1.6372,1.6373,1.6368,1.6371,8084217212.0
2007-08-29 19:50:00,1.6372,1.6376,1.637,1.63755,4166499987.0
2007-08-29 19:55:00,1.6376,1.63795,1.6374,1.63765,4278600006.0
2007-08-29 20:00:00,1.6377,1.6383,1.63765,1.6381,4466299982.0
2007-08-29 20:05:00,1.6382,1.63825,1.6379,1.6381,4571799999.0
2007-08-29 20:10:00,1.6381,1.6384,1.638,1.6383,3536800031.0
2007-08-29 20:15:00,1.6383,1.6384,1.6379,1.63815,1389083597.0
2007-08-29 20:20:00,1.6382,1.6384,1.6381,1.63825,1363600010.0
2007-08-29 20:25:00,1.63825,1.639,1.63825,1.639,7974199992.0
2007-08-29 20:30:00,1.639,1.6397,1.63885,1.6396,4605900008.0
2007-08-29 20:35:00,1.6396,1.6396,1.6392,1.6395,7718099974.0
2007-08-29 20:40:00,1.6394,1.6397,1.63905,1.6393,3658713049.0
2007-08-29 20:45:00,1.6394,1.6394,1.63875,1.6391,5001400021.0
2007-08-29 20:50:00,1.6391,1.6394,1.6385,1.6385,4684158717.0
2007-08-29 20:55:00,1.6385,1.6388,1.6384,1.6386,4527875334.0
2007-08-29 21:00:00,1.6387,1.6392,1.6386,1.6391,6766100015.0
2007-08-29 21:05:00,1.6391,1.6396,1.639,1.6393,4311399852.0
2007-08-29 21:10:00,1.6393,1.6394,1.63905,1.6393,6434700017.0
2007-08-29 21:15:00,1.6393,1.6393,1.63915,1.6392,5515000023.0
2007-08-29 21:20:00,1.6392,1.6395,1.639,1.6393,6595599990.0
2007-08-29 21:25:00,1.6393,1.6398,1.6392,1.6398,3712975121.0
2007-08-29 21:30:00,1.6397,1.64,1.63945,1.6399,7987600008.0
2007-08-29 21:35:00,1.6398,1.64,1.6396,1.63975,4212400012.0
2007-08-29 21:40:00,1.63975,1.63995,1.63955,1.63955,3289099988.0
2007-08-29 21:45:00,1.6395,1.6398,1.6394,1.6396,5038999999.0
2007-08-29 21:50:00,1.6396,1.6399,1.6395,1.6397,7967599994.0
2007-08-29 21:55:00,1.6398,1.64015,1.6397,1.64,7123005956.0
2007-08-29 22:00:00,1.6399,1.6408,1.6399,1.6403,4803199990.0
2007-08-29 22:05:00,1.6404,1.6407,1.6403,1.6406,3726484006.0
2007-08-29 22:10:00,1.6406,1.6407,1.6404,1.6405,2588879437.0
2007-08-29 22:15:00,1.6404,1.6406,1.6403,1.6405,1369555335.0
2007-08-29 22:20:00,1.6405,1.6406,1.64,1.6403,3370700016.0
2007-08-29 22:25:00,1.6403,1.6406,1.64015,1.6402,3123855923.0
2007-08-29 22:30:00,1.6402,1.64045,1.6402,1.6404,1015399996.0
2007-08-29 22:35:00,1.6404,1.6406,1.6403,1.64035,3040600006.0
2007-08-29 22:40:00,1.6404,1.6404,1.6402,1.6404,4407800019.0
2007-08-29 22:45:00,1.6404,1.6404,1.6401,1.6401,2101600002.0
2007-08-29 22:50:00,1.6401,1.6407,1.6398,1.6406,3971800031.0
2007-08-29 22:55:00,1.6405,1.6408,1.6404,1.6406,4402000002.0
2007-08-29 23:00:00,1.6406,1.6407,1.64,1.6404,1680899987.0
2007-08-29 23:05:00,1.6404,1.6405,1.6403,1.6405,1250500006.0
2007-08-29 23:10:00,1.6405,1.6406,1.63978,1.6404,1213999993.0
2007-08-29 23:15:00,1.6404,1.6404,1.6399,1.6404,461377884.0
2007-08-29 23:20:00,1.6404,1.64049,1.64001,1.6404,920299999.0
2007-08-29 23:25:00,1.6404,1.6407,1.6403,1.6405,1378999990.0
2007-08-29 23:30:00,1.6405,1.64055,1.64035,1.6404,876799996.0
2007-08-29 23:35:00,1.6404,1.6404,1.6388,1.64005,1346799993.0
2007-08-29 23:40:00,1.64005,1.6403,1.64,1.6401,1140499997.0
2007-08-29 23:45:00,1.63947,1.6402,1.63947,1.64005,781599993.0
2007-08-29 23:50:00,1.6401,1.6402,1.6401,1.6402,472599996.0
2007-08-29 23:55:00,1.6402,1.6402,1.64,1.6401,1150399984.0
2007-08-30 00:00:00,1.6401,1.6402,1.6398,1.64,1304700007.0
2007-08-30 00:05:00,1.64,1.64,1.6397,1.6397,2214000012.0
2007-08-30 00:10:00,1.6397,1.6401,1.6396,1.6399,2124000001.0
2007-08-30 00:15:00,1.6399,1.6399,1.6397,1.6398,807700015.0
2007-08-30 00:20:00,1.6398,1.6399,1.6397,1.6398,3469700068.0
2007-08-30 00:25:00,1.6397,1.63995,1.6396,1.63975,2033100010.0
2007-08-30 00:30:00,1.6397,1.6398,1.6396,1.6396,757600009.0
2007-08-30 00:35:00,1.6397,1.63995,1.6396,1.6398,1406300004.0
2007-08-30 00:40:00,1.6398,1.6405,1.6397,1.6398,458000000.0
2007-08-30 00:45:00,1.6397,1.64005,1.63965,1.6397,1970799996.0
2007-08-30 00:50:00,1.6397,1.64,1.6395,1.6399,998699984.0
2007-08-30 00:55:00,1.6398,1.64,1.6394,1.6397,2394000004.0
2007-08-30 01:00:00,1.6397,1.64,1.6394,1.6394,3638899996.0
2007-08-30 01:05:00,1.63935,1.6398,1.6393,1.6396,1786599996.0
2007-08-30 01:10:00,1.6396,1.6398,1.63916,1.63916,2587000006.0
2007-08-30 01:15:00,1.6396,1.6397,1.63955,1.6396,1383900004.0
2007-08-30 01:20:00,1.6396,1.64,1.63936,1.64,1286899999.0
2007-08-30 01:25:00,1.64,1.64,1.6394,1.6396,1724599985.0
2007-08-30 01:30:00,1.6397,1.6398,1.6391,1.6396,2429599993.0
2007-08-30 01:35:00,1.6396,1.6397,1.6396,1.6396,412599999.0
2007-08-30 01:40:00,1.6396,1.63969,1.63927,1.6396,358699992.0
2007-08-30 01:45:00,1.6396,1.6397,1.6395,1.6396,1271599994.0
2007-08-30 01:50:00,1.6396,1.6397,1.6395,1.6396,3961699959.0
2007-08-30 01:55:00,1.6396,1.6397,1.63955,1.6396,1446899997.0
2007-08-30 02:00:00,1.6396,1.64,1.63955,1.64,3996600006.0
2007-08-30 02:05:00,1.6399,1.6403,1.6398,1.6399,2430499990.0
2007-08-30 02:10:00,1.6399,1.6401,1.63985,1.6401,501499998.0
2007-08-30 02:15:00,1.6401,1.6401,1.6394,1.6394,4175200024.0
2007-08-30 02:20:00,1.6394,1.63965,1.6391,1.63955,4129899988.0
2007-08-30 02:25:00,1.6396,1.6398,1.6393,1.6395,2014719843.0
2007-08-30 02:30:00,1.6394,1.6395,1.639,1.6393,3632400022.0
2007-08-30 02:35:00,1.6393,1.6396,1.63915,1.6393,2745600014.0
2007-08-30 02:40:00,1.6393,1.6395,1.6391,1.6393,2580600003.0
2007-08-30 02:45:00,1.6393,1.6395,1.639,1.6391,6074900027.0
2007-08-30 02:50:00,1.63905,1.63965,1.63905,1.63935,2905600015.0
2007-08-30 02:55:00,1.6394,1.6396,1.6392,1.6393,2336100004.0
2007-08-30 03:00:00,1.6393,1.6397,1.6393,1.6395,1067500000.0
2007-08-30 03:05:00,1.6396,1.6398,1.6394,1.6397,1141899996.0
2007-08-30 03:10:00,1.6397,1.6397,1.6394,1.6395,893191464.0
2007-08-30 03:15:00,1.6396,1.63965,1.6391,1.6394,2877545210.0
2007-08-30 03:20:00,1.6394,1.6402,1.6393,1.6395,2373666621.0
2007-08-30 03:25:00,1.6395,1.6397,1.6391,1.6397,5063354031.0
2007-08-30 03:30:00,1.6397,1.64,1.6396,1.6398,2451899994.0
2007-08-30 03:35:00,1.6398,1.6399,1.63935,1.6398,2203499992.0
2007-08-30 03:40:00,1.6398,1.64,1.6397,1.63995,2144809360.0
2007-08-30 03:45:00,1.6399,1.63995,1.63925,1.63956,1041799999.0
2007-08-30 03:50:00,1.63973,1.6398,1.63933,1.63965,2708966634.0
2007-08-30 03:55:00,1.6397,1.6398,1.63945,1.6398,2306833139.0
2007-08-30 04:00:00,1.6399,1.64,1.6396,1.6398,2077200004.0
2007-08-30 04:05:00,1.63985,1.6401,1.6395,1.6396,4472200010.0
2007-08-30 04:10:00,1.6396,1.63995,1.6395,1.6396,1268364140.0
2007-08-30 04:15:00,1.63955,1.6398,1.6395,1.6395,750664034.0
2007-08-30 04:20:00,1.6396,1.6399,1.6395,1.6398,558000002.0
2007-08-30 04:25:00,1.6398,1.64,1.63975,1.6398,1586100013.0
2007-08-30 04:30:00,1.6398,1.64,1.63965,1.6397,1854300006.0
2007-08-30 04:35:00,1.6397,1.63995,1.63965,1.6397,2249499998.0
2007-08-30 04:40:00,1.6397,1.64,1.6397,1.63985,1245600012.0
2007-08-30 04:45:00,1.63985,1.6401,1.63975,1.63975,1255499992.0
2007-08-30 04:50:00,1.6398,1.6399,1.6397,1.6398,1184499994.0
2007-08-30 04:55:00,1.63918,1.6398,1.63881,1.6397,980499994.0
2007-08-30 05:00:00,1.6398,1.6398,1.63895,1.6396,891799989.0
2007-08-30 05:05:00,1.6397,1.6399,1.63928,1.6399,1077999985.0
2007-08-30 05:10:00,1.6399,1.64005,1.63937,1.6398,1003200001.0
2007-08-30 05:15:00,1.63964,1.63993,1.63926,1.63954,1412599997.0
2007-08-30 05:20:00,1.6394,1.6398,1.63919,1.6395,994700001.0
2007-08-30 05:25:00,1.6395,1.6396,1.6394,1.6396,1690800014.0
2007-08-30 05:30:00,1.6396,1.6397,1.6396,1.6397,414000001.0
2007-08-30 05:35:00,1.63975,1.63985,1.6396,1.6398,795799993.0
2007-08-30 05:40:00,1.6398,1.6398,1.6396,1.6398,865399991.0
2007-08-30 05:45:00,1.6398,1.6399,1.63965,1.63985,900699999.0
2007-08-30 05:50:00,1.63985,1.6399,1.6398,1.6398,1545799996.0
2007-08-30 05:55:00,1.6398,1.6399,1.6396,1.63975,842699998.0
2007-08-30 06:00:00,1.6398,1.6399,1.6396,1.63975,547800001.0
2007-08-30 06:05:00,1.63975,1.6399,1.6397,1.6397,838400002.0
2007-08-30 06:10:00,1.6395,1.6397,1.63892,1.63932,4499200019.0
2007-08-30 06:15:00,1.6396,1.6397,1.63955,1.6396,2749099975.0
2007-08-30 06:20:00,1.6396,1.6398,1.6396,1.6398,1245100004.0
2007-08-30 06:25:00,1.6398,1.6398,1.63955,1.63965,2510000013.0
2007-08-30 06:30:00,1.63965,1.6397,1.6394,1.6395,3060599961.0
2007-08-30 06:35:00,1.6395,1.6396,1.63945,1.6395,476800000.0
2007-08-30 06:40:00,1.6395,1.63955,1.63935,1.6394,717799998.0
2007-08-30 06:45:00,1.63935,1.6394,1.639,1.63915,424700002.0
2007-08-30 06:50:00,1.63915,1.6392,1.6388,1.6389,827699999.0
2007-08-30 06:55:00,1.6389,1.6391,1.6387,1.6389,759699996.0
2007-08-30 07:00:00,1.6389,1.639,1.6386,1.6387,2794700006.0
2007-08-30 07:05:00,1.6387,1.6387,1.638,1.6382,6869999956.0
2007-08-30 07:10:00,1.6381,1.6386,1.638,1.6384,4319754195.0
2007-08-30 07:15:00,1.6384,1.6388,1.63835,1.6385,1944000012.0
2007-08-30 07:20:00,1.6385,1.63885,1.6385,1.6386,2552300006.0
2007-08-30 07:25:00,1.6385,1.6388,1.63845,1.6388,3733289409.0
2007-08-30 07:30:00,1.6388,1.6388,1.63835,1.6385,4071199958.0
2007-08-30 07:35:00,1.6386,1.6388,1.6384,1.6386,4938200047.0
2007-08-30 07:40:00,1.6386,1.6389,1.6385,1.6386,3943900053.0
2007-08-30 07:45:00,1.6386,1.6388,1.6378,1.6381,2756300017.0
2007-08-30 07:50:00,1.6381,1.6381,1.6379,1.6381,3095400008.0
2007-08-30 07:55:00,1.6381,1.6384,1.63805,1.6383,3857199996.0
2007-08-30 08:00:00,1.6383,1.6383,1.638,1.63805,2952700010.0
2007-08-30 08:05:00,1.6383,1.6385,1.6382,1.6383,5666000013.0
2007-08-30 08:10:00,1.6383,1.6387,1.6382,1.6386,3414099991.0
2007-08-30 08:15:00,1.6386,1.639,1.6384,1.639,1491399998.0
2007-08-30 08:20:00,1.639,1.6396,1.6387,1.6396,3032799998.0
2007-08-30 08:25:00,1.6396,1.6398,1.6391,1.6396,4096599994.0
2007-08-30 08:30:00,1.6396,1.6396,1.639,1.6394,6261900004.0
2007-08-30 08:35:00,1.6393,1.6395,1.6389,1.6391,3723700004.0
2007-08-30 08:40:00,1.639,1.63955,1.639,1.6394,3256843348.0
2007-08-30 08:45:00,1.6394,1.63985,1.6393,1.63985,4306545760.0
2007-08-30 08:50:00,1.6397,1.6401,1.6396,1.6398,6910200002.0
2007-08-30 08:55:00,1.6397,1.63995,1.6396,1.6397,5470199980.0
2007-08-30 09:00:00,1.6397,1.6399,1.6395,1.6397,6262012630.0
2007-08-30 09:05:00,1.6398,1.6404,1.6396,1.6402,4754206326.0
2007-08-30 09:10:00,1.6402,1.6406,1.6397,1.6405,4925498880.0
2007-08-30 09:15:00,1.6406,1.6407,1.6396,1.6398,7768300005.0
2007-08-30 09:20:00,1.6398,1.6404,1.6398,1.64015,2492399997.0
2007-08-30 09:25:00,1.64015,1.6405,1.6401,1.6403,5238899987.0
2007-08-30 09:30:00,1.6403,1.6407,1.6403,1.6406,5614373260.0
2007-08-30 09:35:00,1.6407,1.6411,1.64025,1.6408,6427593485.0
2007-08-30 09:40:00,1.6408,1.6411,1.6407,1.6411,1757700001.0
2007-08-30 09:45:00,1.6412,1.6421,1.641,1.6417,5812699992.0
2007-08-30 09:50:00,1.6416,1.6418,1.6411,1.6418,5157000011.0
2007-08-30 09:55:00,1.6419,1.643,1.6417,1.6425,6794800014.0
2007-08-30 10:00:00,1.6426,1.6426,1.6417,1.6423,7710699996.0
2007-08-30 10:05:00,1.6424,1.6424,1.6418,1.6418,6086684218.0
2007-08-30 10:10:00,1.6418,1.6418,1.6411,1.6412,6234784216.0
2007-08-30 10:15:00,1.6413,1.6415,1.6411,1.6413,3367284005.0
2007-08-30 10:20:00,1.6413,1.6416,1.6412,1.6415,4820299998.0
2007-08-30 10:25:00,1.6415,1.6416,1.6414,1.6415,2101700001.0
2007-08-30 10:30:00,1.6415,1.6421,1.6413,1.642,3278890898.0
2007-08-30 10:35:00,1.642,1.6422,1.6418,1.6419,4761700015.0
2007-08-30 10:40:00,1.6419,1.6421,1.6417,1.642,3071499986.0
2007-08-30 10:45:00,1.642,1.6422,1.6418,1.6422,3508299992.0
2007-08-30 10:50:00,1.6423,1.6423,1.6418,1.6419,6667562966.0
2007-08-30 10:55:00,1.64185,1.64195,1.6417,1.6418,4827800015.0
2007-08-30 11:00:00,1.6418,1.6421,1.6416,1.642,7151500026.0
2007-08-30 11:05:00,1.6419,1.6428,1.6418,1.642,6611699959.0
2007-08-30 11:10:00,1.64195,1.6422,1.6418,1.642,7689300058.0
2007-08-30 11:15:00,1.642,1.642,1.6411,1.6413,6906699975.0
2007-08-30 11:20:00,1.6413,1.6419,1.6411,1.6418,7227099966.0
2007-08-30 11:25:00,1.6418,1.6419,1.6411,1.6414,3814100016.0
2007-08-30 11:30:00,1.6414,1.6417,1.6413,1.6415,3102199998.0
2007-08-30 11:35:00,1.6415,1.6417,1.6415,1.6417,3478700042.0
2007-08-30 11:40:00,1.6417,1.64185,1.6413,1.6414,6421899998.0
2007-08-30 11:45:00,1.6414,1.6415,1.6413,1.6414,4644599959.0
2007-08-30 11:50:00,1.6413,1.6413,1.64025,1.6406,7461000031.0
2007-08-30 11:55:00,1.6406,1.6408,1.6402,1.6404,6230599987.0
2007-08-30 12:00:00,1.6404,1.6408,1.6403,1.6404,7892199983.0
2007-08-30 12:05:00,1.6404,1.6407,1.6403,1.6403,9652669202.0
2007-08-30 12:10:00,1.64035,1.6404,1.6396,1.6399,8846469209.0
2007-08-30 12:15:00,1.64,1.6402,1.6395,1.64,8169900049.0
2007-08-30 12:20:00,1.64,1.6405,1.6399,1.6404,5303199995.0
2007-08-30 12:25:00,1.6404,1.6408,1.6401,1.6404,8460300101.0
2007-08-30 12:30:00,1.6404,1.6404,1.63995,1.6402,3546699985.0
2007-08-30 12:35:00,1.6402,1.6404,1.6399,1.6402,7121400015.0
2007-08-30 12:40:00,1.6403,1.6404,1.6399,1.6401,6007700013.0
2007-08-30 12:45:00,1.6402,1.6402,1.6399,1.6401,6398932352.0
2007-08-30 12:50:00,1.6401,1.6403,1.64,1.6402,3994000081.0
2007-08-30 12:55:00,1.6402,1.6402,1.6397,1.64,6551800049.0
2007-08-30 13:00:00,1.6402,1.6403,1.63995,1.6403,7762800020.0
2007-08-30 13:05:00,1.6402,1.6405,1.6401,1.6403,3836200008.0
2007-08-30 13:10:00,1.6404,1.6406,1.6401,1.6406,2746099999.0
2007-08-30 13:15:00,1.6406,1.6408,1.64035,1.6407,5791183444.0
2007-08-30 13:20:00,1.6407,1.6407,1.6399,1.6401,6442900064.0
2007-08-30 13:25:00,1.6401,1.6404,1.6397,1.6401,7507900089.0
2007-08-30 13:30:00,1.64,1.6403,1.6396,1.6397,4711400021.0
2007-08-30 13:35:00,1.6397,1.64005,1.6396,1.6399,2857399996.0
2007-08-30 13:40:00,1.6399,1.63995,1.6392,1.63955,5181399985.0
2007-08-30 13:45:00,1.6395,1.64,1.6395,1.64,3946200012.0
2007-08-30 13:50:00,1.64,1.6404,1.6397,1.6403,4558900015.0
2007-08-30 13:55:00,1.6403,1.6409,1.6403,1.6406,7064899980.0
2007-08-30 14:00:00,1.6406,1.6409,1.6404,1.6407,8069260186.0
2007-08-30 14:05:00,1.6407,1.6407,1.6401,1.6401,4594699976.0
2007-08-30 14:10:00,1.6401,1.64035,1.64005,1.6403,3555199999.0
2007-08-30 14:15:00,1.6403,1.6404,1.6398,1.6399,3352999997.0
2007-08-30 14:20:00,1.6398,1.6403,1.6396,1.6401,7244499990.0
2007-08-30 14:25:00,1.6401,1.6408,1.6399,1.6404,9132200085.0
2007-08-30 14:30:00,1.6405,1.6408,1.64,1.6403,9646100100.0
2007-08-30 14:35:00,1.6404,1.6406,1.6399,1.6401,7024400036.0
2007-08-30 14:40:00,1.64,1.64075,1.64,1.64075,4199999992.0
2007-08-30 14:45:00,1.6408,1.6414,1.6406,1.6414,4707900023.0
2007-08-30 14:50:00,1.6414,1.6417,1.6413,1.6414,5709899997.0
2007-08-30 14:55:00,1.6414,1.6415,1.6409,1.6412,6448599970.0
2007-08-30 15:00:00,1.64115,1.6414,1.6408,1.641,4520399971.0
2007-08-30 15:05:00,1.641,1.6411,1.6406,1.6408,7466899913.0
2007-08-30 15:10:00,1.6408,1.6409,1.6402,1.6402,4864599949.0
2007-08-30 15:15:00,1.6403,1.6403,1.63955,1.6403,7043099893.0
2007-08-30 15:20:00,1.6403,1.6409,1.6402,1.6403,4639999989.0
2007-08-30 15:25:00,1.6403,1.6404,1.6402,1.6403,3341100040.0
2007-08-30 15:30:00,1.6403,1.6405,1.6399,1.6405,5714934918.0
2007-08-30 15:35:00,1.6405,1.6411,1.6402,1.641,7062899992.0
2007-08-30 15:40:00,1.64095,1.6412,1.6405,1.6407,6705600004.0
2007-08-30 15:45:00,1.6408,1.641,1.6405,1.6406,7712974425.0
2007-08-30 15:50:00,1.6405,1.6413,1.6405,1.6411,7125000026.0
2007-08-30 15:55:00,1.6412,1.6413,1.6409,1.641,5224399975.0
2007-08-30 16:00:00,1.6411,1.6415,1.64095,1.6413,8653646395.0
2007-08-30 16:05:00,1.6412,1.642,1.6412,1.6418,8165899973.0
2007-08-30 16:10:00,1.6418,1.6419,1.6414,1.6418,6591699992.0
2007-08-30 16:15:00,1.6418,1.6424,1.6415,1.6423,8953299970.0
2007-08-30 16:20:00,1.6424,1.6425,1.6417,1.6418,9187237731.0
2007-08-30 16:25:00,1.6419,1.6424,1.6419,1.6422,9241661788.0
2007-08-30 16:30:00,1.6423,1.6424,1.6419,1.64215,6823796136.0
2007-08-30 16:35:00,1.6421,1.6421,1.6415,1.6416,6818700051.0
2007-08-30 16:40:00,1.64155,1.642,1.64145,1.642,3455899966.0
2007-08-30 16:45:00,1.642,1.6423,1.6417,1.6418,3238100016.0
2007-08-30 16:50:00,1.6417,1.64255,1.6417,1.6421,6544500011.0
2007-08-30 16:55:00,1.6421,1.6422,1.64165,1.64165,8983999955.0
2007-08-30 17:00:00,1.6419,1.64275,1.6419,1.6426,8720999948.0
2007-08-30 17:05:00,1.6426,1.6427,1.6423,1.6424,5874300030.0
2007-08-30 17:10:00,1.6423,1.6427,1.6421,1.6426,9240100010.0
2007-08-30 17:15:00,1.6427,1.6429,1.6424,1.64265,9021600052.0
2007-08-30 17:20:00,1.64265,1.6433,1.6425,1.6425,6696000007.0
2007-08-30 17:25:00,1.6426,1.6426,1.6419,1.6421,7782099991.0
2007-08-30 17:30:00,1.6421,1.6422,1.6414,1.6418,8919499993.0
2007-08-30 17:35:00,1.6418,1.6426,1.64175,1.6424,3692899979.0
2007-08-30 17:40:00,1.6424,1.6426,1.6421,1.6426,5098975452.0
2007-08-30 17:45:00,1.6425,1.6426,1.6422,1.6422,7964999940.0
2007-08-30 17:50:00,1.6422,1.6425,1.6419,1.642,8809199928.0
2007-08-30 17:55:00,1.642,1.64225,1.642,1.64225,6403099997.0
2007-08-30 18:00:00,1.64225,1.6424,1.6419,1.642,5635662073.0
2007-08-30 18:05:00,1.642,1.6421,1.6418,1.642,7324499968.0
2007-08-30 18:10:00,1.642,1.64215,1.6415,1.6416,8071919357.0
2007-08-30 18:15:00,1.6416,1.6417,1.641,1.6411,10308000070.0
2007-08-30 18:20:00,1.6412,1.6416,1.6396,1.641,10626000065.0
2007-08-30 18:25:00,1.6409,1.6414,1.6406,1.6412,8125800018.0
2007-08-30 18:30:00,1.6408,1.6417,1.6408,1.6417,5438800015.0
2007-08-30 18:35:00,1.6417,1.64225,1.6417,1.642,4118586728.0
2007-08-30 18:40:00,1.64205,1.6422,1.6418,1.6422,3955525420.0
2007-08-30 18:45:00,1.6422,1.64235,1.642,1.6421,4104500045.0
2007-08-30 18:50:00,1.6421,1.6421,1.6417,1.642,5706900142.0
2007-08-30 18:55:00,1.642,1.6421,1.6416,1.6417,6518299969.0
2007-08-30 19:00:00,1.6417,1.6417,1.6414,1.6417,7926900026.0
2007-08-30 19:05:00,1.6416,1.6417,1.641,1.6413,7596700018.0
2007-08-30 19:10:00,1.6413,1.6413,1.6411,1.6412,3634499997.0
2007-08-30 19:15:00,1.6412,1.6414,1.6411,1.6414,4004400000.0
2007-08-30 19:20:00,1.6414,1.6414,1.6411,1.6413,4649499987.0
2007-08-30 19:25:00,1.6413,1.64135,1.6406,1.6411,8868500018.0
2007-08-30 19:30:00,1.6411,1.6413,1.6404,1.6405,5320800000.0
2007-08-30 19:35:00,1.6405,1.6408,1.64045,1.6408,4511100005.0
2007-08-30 19:40:00,1.6408,1.6408,1.6406,1.6408,2519799992.0
2007-08-30 19:45:00,1.6407,1.6409,1.6406,1.6408,2907199985.0
2007-08-30 19:50:00,1.6408,1.64115,1.64075,1.64115,2852281083.0
2007-08-30 19:55:00,1.64115,1.64115,1.6409,1.6411,3031499991.0
2007-08-30 20:00:00,1.6411,1.6413,1.641,1.641,4566099990.0
2007-08-30 20:05:00,1.641,1.6411,1.6406,1.6406,3517475032.0
2007-08-30 20:10:00,1.6406,1.6408,1.6405,1.6406,4019082647.0
2007-08-30 20:15:00,1.6406,1.6407,1.6404,1.6406,3363300021.0
2007-08-30 20:20:00,1.6406,1.641,1.6403,1.6407,3310299971.0
2007-08-30 20:25:00,1.6407,1.6407,1.6402,1.6403,2751899973.0
2007-08-30 20:30:00,1.6402,1.6406,1.64,1.6402,4682086813.0
2007-08-30 20:35:00,1.6402,1.6408,1.6402,1.6405,3384699974.0
2007-08-30 20:40:00,1.6407,1.64075,1.6404,1.6405,6499199985.0
2007-08-30 20:45:00,1.6406,1.6406,1.6401,1.6403,5920699988.0
2007-08-30 20:50:00,1.6402,1.6404,1.6401,1.6403,5232500025.0
2007-08-30 20:55:00,1.6403,1.6405,1.64,1.6401,8613200068.0
2007-08-30 21:00:00,1.6402,1.6409,1.6402,1.6407,9854100064.0
2007-08-30 21:05:00,1.64065,1.6407,1.6403,1.6405,4255600030.0
2007-08-30 21:10:00,1.6406,1.6414,1.6405,1.641,6979000090.0
2007-08-30 21:15:00,1.6411,1.6412,1.6407,1.6407,6807100054.0
2007-08-30 21:20:00,1.6407,1.641,1.6405,1.6409,5389178353.0
2007-08-30 21:25:00,1.641,1.64135,1.6405,1.6407,5521100020.0
2007-08-30 21:30:00,1.6406,1.6412,1.6406,1.6409,7677799941.0
2007-08-30 21:35:00,1.6409,1.641,1.6405,1.6407,6605799969.0
2007-08-30 21:40:00,1.6407,1.6407,1.6404,1.6405,4016900036.0
2007-08-30 21:45:00,1.6405,1.6406,1.6401,1.6403,4067799987.0
2007-08-30 21:50:00,1.6404,1.6405,1.6395,1.64,5374500001.0
2007-08-30 21:55:00,1.6399,1.6404,1.6395,1.6404,4035600008.0
2007-08-30 22:00:00,1.6404,1.6404,1.6398,1.6398,459199997.0
2007-08-30 22:05:00,1.6397,1.64025,1.6396,1.64025,2200599958.0
2007-08-30 22:10:00,1.64025,1.6405,1.6401,1.64025,2323799976.0
2007-08-30 22:15:00,1.6403,1.64035,1.64,1.6402,1664000018.0
2007-08-30 22:20:00,1.6402,1.6406,1.6402,1.64055,1588070585.0
2007-08-30 22:25:00,1.64055,1.6411,1.6405,1.64095,1470999988.0
2007-08-30 22:30:00,1.641,1.6417,1.641,1.6414,1422400000.0
2007-08-30 22:35:00,1.6414,1.6416,1.64111,1.6415,659599989.0
2007-08-30 22:40:00,1.64109,1.64165,1.64109,1.6411,1181899993.0
2007-08-30 22:45:00,1.6412,1.6414,1.6405,1.6406,1611100009.0
2007-08-30 22:50:00,1.6406,1.6412,1.64045,1.6412,2115399998.0
2007-08-30 22:55:00,1.6412,1.6414,1.6411,1.6414,727099995.0
2007-08-30 23:00:00,1.6414,1.6416,1.6412,1.6414,847200008.0
2007-08-30 23:05:00,1.6414,1.6417,1.6412,1.6417,732500002.0
2007-08-30 23:10:00,1.6417,1.6421,1.6417,1.6419,783900001.0
2007-08-30 23:15:00,1.6419,1.6421,1.6416,1.6416,984600009.0
2007-08-30 23:20:00,1.6419,1.6421,1.6415,1.6421,832699998.0
2007-08-30 23:25:00,1.6421,1.6422,1.6415,1.6419,1981700002.0
2007-08-30 23:30:00,1.6419,1.6423,1.64175,1.6422,1646700001.0
2007-08-30 23:35:00,1.6422,1.6422,1.6414,1.6419,747900000.0
2007-08-30 23:40:00,1.6419,1.642,1.64115,1.642,674699998.0
2007-08-30 23:45:00,1.642,1.6421,1.6419,1.6419,881999998.0
2007-08-30 23:50:00,1.6419,1.642,1.64166,1.642,1802499997.0
2007-08-30 23:55:00,1.6419,1.642,1.6418,1.6419,1291900009.0
2007-08-31 00:00:00,1.6419,1.6421,1.64185,1.6419,646300009.0
2007-08-31 00:05:00,1.6419,1.6421,1.64152,1.6419,1006600000.0
2007-08-31 00:10:00,1.6419,1.64192,1.64153,1.64176,1471199999.0
2007-08-31 00:15:00,1.6419,1.6419,1.64139,1.64161,435800002.0
2007-08-31 00:20:00,1.6419,1.6419,1.64185,1.6419,655999990.0
2007-08-31 00:25:00,1.6419,1.64203,1.64148,1.6419,1305499995.0
2007-08-31 00:30:00,1.6419,1.642,1.6418,1.6419,1106899992.0
2007-08-31 00:35:00,1.642,1.6422,1.6419,1.642,528500003.0
2007-08-31 00:40:00,1.642,1.6421,1.6418,1.6419,2356099993.0
2007-08-31 00:45:00,1.6419,1.6421,1.6418,1.6419,1275199993.0
2007-08-31 00:50:00,1.6419,1.6421,1.6419,1.642,2012599994.0
2007-08-31 00:55:00,1.642,1.642,1.64185,1.6419,1048800007.0
2007-08-31 01:00:00,1.6419,1.6421,1.6419,1.642,5201499960.0
2007-08-31 01:05:00,1.642,1.6421,1.64152,1.64184,2970800003.0
2007-08-31 01:10:00,1.642,1.642,1.6419,1.64195,647400007.0
2007-08-31 01:15:00,1.642,1.64201,1.64193,1.642,663399988.0
2007-08-31 01:20:00,1.642,1.64237,1.64195,1.64237,1872899999.0
2007-08-31 01:25:00,1.642,1.642,1.6418,1.6419,1941300024.0
2007-08-31 01:30:00,1.6419,1.6421,1.6419,1.642,1805513680.0
2007-08-31 01:35:00,1.642,1.6423,1.6419,1.642,4513496870.0
2007-08-31 01:40:00,1.642,1.6422,1.6419,1.642,7009063975.0
2007-08-31 01:45:00,1.642,1.6422,1.6415,1.6421,3470999989.0
2007-08-31 01:50:00,1.6421,1.6426,1.642,1.6424,3650100011.0
2007-08-31 01:55:00,1.6425,1.6435,1.6424,1.6434,5084700007.0
2007-08-31 02:00:00,1.6434,1.6434,1.6431,1.6434,1461100004.0
2007-08-31 02:05:00,1.6433,1.6436,1.6433,1.6433,572299993.0
2007-08-31 02:10:00,1.6433,1.6435,1.6433,1.6434,483399996.0
2007-08-31 02:15:00,1.6434,1.6434,1.643,1.6431,1039100001.0
2007-08-31 02:20:00,1.6431,1.6433,1.64305,1.6431,1726100022.0
2007-08-31 02:25:00,1.6431,1.6431,1.64221,1.6431,1223900005.0
2007-08-31 02:30:00,1.64237,1.6432,1.64227,1.643,1928100004.0
2007-08-31 02:35:00,1.643,1.643,1.6429,1.643,1698800008.0
2007-08-31 02:40:00,1.643,1.6431,1.6429,1.6431,1175099991.0
2007-08-31 02:45:00,1.643,1.6431,1.6428,1.6429,1271499988.0
2007-08-31 02:50:00,1.6428,1.6429,1.64245,1.64245,1268800004.0
2007-08-31 02:55:00,1.6425,1.6426,1.6424,1.6426,4125800005.0
2007-08-31 03:00:00,1.6426,1.64265,1.64235,1.6425,5370800007.0
2007-08-31 03:05:00,1.6425,1.6427,1.6423,1.64265,2372700010.0
2007-08-31 03:10:00,1.6427,1.6429,1.64217,1.6428,1454900003.0
2007-08-31 03:15:00,1.6428,1.6429,1.64219,1.6427,2317500002.0
2007-08-31 03:20:00,1.6427,1.6428,1.64218,1.64219,827500003.0
2007-08-31 03:25:00,1.6428,1.6428,1.6424,1.64244,1912499987.0
2007-08-31 03:30:00,1.6427,1.643,1.6427,1.64285,4578100010.0
2007-08-31 03:35:00,1.64285,1.64305,1.64265,1.6427,1808278176.0
2007-08-31 03:40:00,1.6427,1.64285,1.64265,1.6428,1462403559.0
2007-08-31 03:45:00,1.6427,1.6428,1.64265,1.6427,2420490867.0
2007-08-31 03:50:00,1.6428,1.6429,1.6426,1.64275,1219578168.0
2007-08-31 03:55:00,1.6428,1.6432,1.6426,1.6427,4624000011.0
2007-08-31 04:00:00,1.6426,1.6429,1.64255,1.6429,1859399997.0
2007-08-31 04:05:00,1.6429,1.6429,1.64265,1.6428,3490699984.0
2007-08-31 04:10:00,1.6428,1.6428,1.64265,1.6427,1541200005.0
2007-08-31 04:15:00,1.6427,1.6428,1.64265,1.64265,2561899990.0
2007-08-31 04:20:00,1.64265,1.6431,1.6425,1.64285,2195200002.0
2007-08-31 04:25:00,1.6429,1.643,1.64226,1.64285,2438699991.0
2007-08-31 04:30:00,1.64285,1.64295,1.64275,1.64295,1308699993.0
2007-08-31 04:35:00,1.64295,1.64295,1.6425,1.6425,3535699988.0
2007-08-31 04:40:00,1.6425,1.6429,1.6425,1.6429,5208799983.0
2007-08-31 04:45:00,1.6429,1.6429,1.6427,1.6429,487500006.0
2007-08-31 04:50:00,1.6429,1.6429,1.64255,1.64265,3244600045.0
2007-08-31 04:55:00,1.6427,1.6428,1.64265,1.6428,1694400002.0
2007-08-31 05:00:00,1.6428,1.6428,1.6427,1.64275,214399999.0
2007-08-31 05:05:00,1.64275,1.64295,1.6427,1.64295,724499993.0
2007-08-31 05:10:00,1.64295,1.64295,1.6427,1.6427,227600002.0
2007-08-31 05:15:00,1.64261,1.6427,1.64235,1.6427,1291499993.0
2007-08-31 05:20:00,1.6427,1.64315,1.64245,1.64305,1597399996.0
2007-08-31 05:25:00,1.64305,1.6433,1.643,1.643,1469700005.0
2007-08-31 05:30:00,1.643,1.64305,1.643,1.643,1927100016.0
2007-08-31 05:35:00,1.6431,1.6434,1.643,1.6433,1600400000.0
2007-08-31 05:40:00,1.6433,1.6435,1.6431,1.64345,1589800000.0
2007-08-31 05:45:00,1.6435,1.6435,1.64266,1.64335,1093694562.0
2007-08-31 05:50:00,1.6433,1.64345,1.64284,1.6433,2226199987.0
2007-08-31 05:55:00,1.64335,1.6434,1.64315,1.6433,1197899999.0
2007-08-31 06:00:00,1.6433,1.6434,1.6428,1.6431,4721500010.0
2007-08-31 06:05:00,1.6431,1.6432,1.64275,1.6429,2726099994.0
2007-08-31 06:10:00,1.6429,1.643,1.6426,1.6428,2080998598.0
2007-08-31 06:15:00,1.6428,1.6429,1.6427,1.6429,1087399998.0
2007-08-31 06:20:00,1.643,1.643,1.64237,1.64275,2550699989.0
2007-08-31 06:25:00,1.64295,1.64304,1.64279,1.643,3140499997.0
2007-08-31 06:30:00,1.643,1.643,1.6428,1.6429,1886399992.0
2007-08-31 06:35:00,1.643,1.6431,1.64222,1.643,2637499976.0
2007-08-31 06:40:00,1.643,1.64315,1.6428,1.6428,955799991.0
2007-08-31 06:45:00,1.6429,1.6429,1.64224,1.64249,438400001.0
2007-08-31 06:50:00,1.6428,1.643,1.64211,1.6426,1861399994.0
2007-08-31 06:55:00,1.6426,1.6427,1.6422,1.64225,1881400004.0
2007-08-31 07:00:00,1.6423,1.6424,1.6422,1.6424,2830900011.0
2007-08-31 07:05:00,1.6425,1.6425,1.6424,1.6425,1465199994.0
2007-08-31 07:10:00,1.6425,1.6429,1.6424,1.6429,1928200015.0
2007-08-31 07:15:00,1.6429,1.6431,1.6426,1.6429,2142500011.0
2007-08-31 07:20:00,1.6429,1.6433,1.64251,1.643,2631800031.0
2007-08-31 07:25:00,1.643,1.6434,1.6429,1.6433,2403300030.0
2007-08-31 07:30:00,1.6433,1.6433,1.64305,1.6433,1694599997.0
2007-08-31 07:35:00,1.6433,1.6435,1.6416,1.6429,2050500006.0
2007-08-31 07:40:00,1.6429,1.6432,1.6428,1.6431,1619100003.0
2007-08-31 07:45:00,1.6431,1.6441,1.6431,1.6438,3979000015.0
2007-08-31 07:50:00,1.6438,1.644,1.6436,1.6437,1835799985.0
2007-08-31 07:55:00,1.6437,1.64385,1.6436,1.6438,2341299978.0
2007-08-31 08:00:00,1.6438,1.6442,1.6436,1.64415,3388400021.0
2007-08-31 08:05:00,1.64415,1.64445,1.644,1.64425,2863300014.0
2007-08-31 08:10:00,1.64425,1.6449,1.6442,1.6446,5618599994.0
2007-08-31 08:15:00,1.64455,1.6448,1.6445,1.6446,4052499969.0
2007-08-31 08:20:00,1.6446,1.6447,1.6443,1.6444,3619499987.0
2007-08-31 08:25:00,1.6444,1.6458,1.6444,1.6455,6401499944.0
2007-08-31 08:30:00,1.6455,1.6456,1.6448,1.6451,5922699922.0
2007-08-31 08:35:00,1.6451,1.6464,1.6451,1.6462,7623399943.0
2007-08-31 08:40:00,1.6462,1.6465,1.646,1.6463,4701099998.0
2007-08-31 08:45:00,1.6463,1.6463,1.6458,1.646,3557599950.0
2007-08-31 08:50:00,1.646,1.64675,1.646,1.64615,7219399975.0
2007-08-31 08:55:00,1.6462,1.6468,1.6461,1.6466,7055362601.0
2007-08-31 09:00:00,1.6466,1.6467,1.64615,1.6463,4162224984.0
2007-08-31 09:05:00,1.6463,1.6467,1.6459,1.6466,5491386913.0
2007-08-31 09:10:00,1.6465,1.6477,1.6463,1.6477,5672299920.0
2007-08-31 09:15:00,1.6477,1.6478,1.6471,1.6473,7557249926.0
2007-08-31 09:20:00,1.6472,1.6476,1.6468,1.6475,9042899925.0
2007-08-31 09:25:00,1.6474,1.6474,1.6465,1.6468,5525100008.0
2007-08-31 09:30:00,1.6468,1.6468,1.6462,1.6467,3507200001.0
2007-08-31 09:35:00,1.6467,1.64715,1.6461,1.6461,6464100021.0
2007-08-31 09:40:00,1.6461,1.6464,1.646,1.6461,4854800069.0
2007-08-31 09:45:00,1.6461,1.6463,1.646,1.6462,4185600004.0
2007-08-31 09:50:00,1.646,1.6462,1.646,1.646,4093999981.0
2007-08-31 09:55:00,1.64605,1.6461,1.6459,1.6459,5430700135.0
2007-08-31 10:00:00,1.6459,1.6461,1.64478,1.6461,6447315623.0
2007-08-31 10:05:00,1.6461,1.6465,1.64595,1.6462,6470896247.0
2007-08-31 10:10:00,1.6462,1.6463,1.6458,1.646,5721300063.0
2007-08-31 10:15:00,1.6461,1.6465,1.6458,1.6464,4317775007.0
2007-08-31 10:20:00,1.6464,1.6466,1.6461,1.6464,7325700116.0
2007-08-31 10:25:00,1.6463,1.6469,1.6463,1.6467,9288400124.0
2007-08-31 10:30:00,1.6467,1.6473,1.6467,1.6471,3874900012.0
2007-08-31 10:35:00,1.6472,1.6475,1.6469,1.6474,4218800012.0
2007-08-31 10:40:00,1.6473,1.6473,1.6467,1.6469,4873899992.0
2007-08-31 10:45:00,1.6469,1.6469,1.64655,1.6466,2187699987.0
2007-08-31 10:50:00,1.64655,1.6469,1.6465,1.6467,1752699996.0
2007-08-31 10:55:00,1.6466,1.6469,1.6463,1.6467,3466400041.0
2007-08-31 11:00:00,1.6466,1.6468,1.6463,1.64645,5887600038.0
2007-08-31 11:05:00,1.64645,1.6468,1.64625,1.64625,4520414965.0
2007-08-31 11:10:00,1.64625,1.6464,1.6462,1.6463,1611500004.0
2007-08-31 11:15:00,1.6463,1.6471,1.6463,1.647,4761591558.0
2007-08-31 11:20:00,1.647,1.647,1.6467,1.6469,6061536901.0
2007-08-31 11:25:00,1.6469,1.6472,1.6467,1.6469,8012600112.0
2007-08-31 11:30:00,1.647,1.6473,1.6469,1.64705,5309800059.0
2007-08-31 11:35:00,1.647,1.64705,1.6468,1.6469,3584400027.0
2007-08-31 11:40:00,1.6469,1.6471,1.6468,1.6471,4157899987.0
2007-08-31 11:45:00,1.6471,1.6471,1.6468,1.6469,1987299984.0
2007-08-31 11:50:00,1.6469,1.6474,1.6468,1.6473,3883499996.0
2007-08-31 11:55:00,1.6473,1.64745,1.64675,1.64715,5534600008.0
2007-08-31 12:00:00,1.6471,1.6472,1.64675,1.647,3804100026.0
2007-08-31 12:05:00,1.647,1.6473,1.6468,1.6469,7674300033.0
2007-08-31 12:10:00,1.6469,1.6471,1.6466,1.6466,7984700100.0
2007-08-31 12:15:00,1.6466,1.647,1.6465,1.6468,3573000082.0
2007-08-31 12:20:00,1.6469,1.64705,1.6467,1.6468,5670700029.0
2007-08-31 12:25:00,1.6468,1.64705,1.6465,1.6466,8700600069.0
2007-08-31 12:30:00,1.6465,1.6469,1.6465,1.6469,2436800028.0
2007-08-31 12:35:00,1.64685,1.64695,1.6467,1.6468,2835800006.0
2007-08-31 12:40:00,1.6468,1.64705,1.6467,1.647,1977999999.0
2007-08-31 12:45:00,1.647,1.6474,1.647,1.6473,3232000039.0
2007-08-31 12:50:00,1.6473,1.6475,1.6471,1.6472,5105372516.0
2007-08-31 12:55:00,1.6471,1.6476,1.6471,1.6473,2794500034.0
2007-08-31 13:00:00,1.6474,1.6475,1.6468,1.6472,5145400056.0
2007-08-31 13:05:00,1.6471,1.6473,1.6469,1.6469,6680499997.0
2007-08-31 13:10:00,1.6468,1.6469,1.6463,1.6465,8823900136.0
2007-08-31 13:15:00,1.6465,1.6469,1.64645,1.6468,3996200026.0
2007-08-31 13:20:00,1.6468,1.6471,1.6465,1.64655,2197599992.0
2007-08-31 13:25:00,1.64655,1.64665,1.6459,1.6462,3932700027.0
2007-08-31 13:30:00,1.6462,1.6468,1.644,1.6451,8687299966.0
2007-08-31 13:35:00,1.6454,1.6454,1.6434,1.6445,9884499944.0
2007-08-31 13:40:00,1.6444,1.6446,1.644,1.6445,9382499910.0
2007-08-31 13:45:00,1.6446,1.6449,1.64435,1.64475,7496000015.0
2007-08-31 13:50:00,1.64475,1.6448,1.6437,1.6439,8068500045.0
2007-08-31 13:55:00,1.6441,1.6448,1.644,1.6448,7601400031.0
2007-08-31 14:00:00,1.6447,1.6452,1.6444,1.6452,5335399991.0
2007-08-31 14:05:00,1.64515,1.6455,1.6449,1.6453,6945200024.0
2007-08-31 14:10:00,1.6454,1.6455,1.6448,1.6449,5185500029.0
2007-08-31 14:15:00,1.645,1.64525,1.6443,1.6446,5656499990.0
2007-08-31 14:20:00,1.6445,1.64535,1.6444,1.6452,9202400002.0
2007-08-31 14:25:00,1.6454,1.6461,1.6453,1.6458,5558199979.0
2007-08-31 14:30:00,1.6458,1.6466,1.6451,1.6454,7338799971.0
2007-08-31 14:35:00,1.6454,1.646,1.6452,1.646,4747599946.0
2007-08-31 14:40:00,1.6459,1.64645,1.6459,1.6464,4689300003.0
2007-08-31 14:45:00,1.6464,1.6464,1.646,1.6461,6076485807.0
2007-08-31 14:50:00,1.6461,1.6461,1.64512,1.6454,4325000013.0
2007-08-31 14:55:00,1.6454,1.6455,1.6452,1.6454,2577299993.0
2007-08-31 15:00:00,1.6453,1.64555,1.6451,1.6451,6660044204.0
2007-08-31 15:05:00,1.6451,1.64515,1.6446,1.6447,4719394828.0
2007-08-31 15:10:00,1.6446,1.6451,1.6445,1.6451,3305499960.0
2007-08-31 15:15:00,1.6451,1.6452,1.6447,1.6448,6849799968.0
2007-08-31 15:20:00,1.6447,1.645,1.6447,1.645,6751299986.0
2007-08-31 15:25:00,1.64485,1.64505,1.6446,1.6449,5042899957.0
2007-08-31 15:30:00,1.6449,1.6451,1.6448,1.6448,6937999993.0
2007-08-31 15:35:00,1.6447,1.6456,1.64465,1.6453,8208099982.0
2007-08-31 15:40:00,1.6454,1.6457,1.6452,1.6455,7317000005.0
2007-08-31 15:45:00,1.6455,1.6461,1.6453,1.6461,9036099980.0
2007-08-31 15:50:00,1.646,1.6464,1.6454,1.6458,9362100028.0
2007-08-31 15:55:00,1.6457,1.6458,1.6453,1.6456,9266958118.0
2007-08-31 16:00:00,1.6457,1.6468,1.6454,1.6456,10270930190.0
2007-08-31 16:05:00,1.6458,1.6465,1.6457,1.646,10270930190.0
2007-08-31 16:10:00,1.6459,1.646,1.6445,1.6451,9400972028.0
2007-08-31 16:15:00,1.645,1.6458,1.6446,1.6455,8820999920.0
2007-08-31 16:20:00,1.6453,1.6457,1.6447,1.6449,8820999920.0
2007-08-31 16:25:00,1.645,1.6451,1.6445,1.645,9704400091.0
2007-08-31 16:30:00,1.6449,1.6464,1.6449,1.64605,7894000055.0
2007-08-31 16:35:00,1.6461,1.64625,1.6457,1.6461,4924300008.0
2007-08-31 16:40:00,1.6461,1.6461,1.6458,1.6459,4072999994.0
2007-08-31 16:45:00,1.6458,1.6464,1.6457,1.64635,6317600025.0
2007-08-31 16:50:00,1.64635,1.6469,1.6458,1.6466,6797500011.0
2007-08-31 16:55:00,1.6465,1.6471,1.6463,1.6471,6512699997.0
2007-08-31 17:00:00,1.6472,1.6474,1.6456,1.6462,8860500000.0
2007-08-31 17:05:00,1.6461,1.6463,1.6447,1.6447,8860500000.0
2007-08-31 17:10:00,1.6449,1.6454,1.6445,1.6451,9854099967.0
2007-08-31 17:15:00,1.6452,1.6456,1.6448,1.6454,7822799971.0
2007-08-31 17:20:00,1.6453,1.6456,1.6445,1.6455,6312499945.0
2007-08-31 17:25:00,1.6455,1.646,1.6452,1.6458,5348499958.0
2007-08-31 17:30:00,1.6459,1.6466,1.6456,1.6463,4820799998.0
2007-08-31 17:35:00,1.6465,1.647,1.6462,1.6466,6785999960.0
2007-08-31 17:40:00,1.6465,1.6468,1.6458,1.6459,7432699951.0
2007-08-31 17:45:00,1.6461,1.6465,1.6459,1.64645,6087399985.0
2007-08-31 17:50:00,1.64645,1.6468,1.6463,1.6465,3664399989.0
2007-08-31 17:55:00,1.6464,1.647,1.6461,1.6465,3741499977.0
2007-08-31 18:00:00,1.6466,1.647,1.6464,1.64685,5807899963.0
2007-08-31 18:05:00,1.647,1.6471,1.6462,1.6464,7057299934.0
2007-08-31 18:10:00,1.6464,1.6466,1.6463,1.6464,4735599998.0
2007-08-31 18:15:00,1.6464,1.6465,1.64595,1.64625,5088215558.0
2007-08-31 18:20:00,1.64625,1.6472,1.64625,1.6468,5996899924.0
2007-08-31 18:25:00,1.6468,1.6471,1.6467,1.6469,5702499983.0
2007-08-31 18:30:00,1.6468,1.6474,1.6468,1.6468,8048299942.0
2007-08-31 18:35:00,1.6468,1.647,1.6465,1.6469,5746199976.0
2007-08-31 18:40:00,1.6469,1.6472,1.6463,1.6466,6282799990.0
2007-08-31 18:45:00,1.6465,1.6467,1.6464,1.64655,6373899989.0
2007-08-31 18:50:00,1.6465,1.6468,1.6457,1.6457,7947071323.0
2007-08-31 18:55:00,1.6456,1.6459,1.6453,1.6458,4896199922.0
2007-08-31 19:00:00,1.6459,1.6464,1.6455,1.6455,9437599902.0
2007-08-31 19:05:00,1.64555,1.6458,1.6454,1.6457,7737800004.0
2007-08-31 19:10:00,1.6457,1.64615,1.6455,1.646,2669999961.0
2007-08-31 19:15:00,1.64595,1.646,1.6457,1.6458,3077700019.0
2007-08-31 19:20:00,1.6458,1.6459,1.6457,1.6458,1086099991.0
2007-08-31 19:25:00,1.6458,1.64585,1.6454,1.6456,6526558292.0
2007-08-31 19:30:00,1.6456,1.6458,1.6454,1.6455,4897200009.0
2007-08-31 19:35:00,1.6454,1.6463,1.6454,1.64615,5038600014.0
2007-08-31 19:40:00,1.6461,1.6463,1.64555,1.64575,2549400012.0
2007-08-31 19:45:00,1.6458,1.646,1.64565,1.6458,3559200014.0
2007-08-31 19:50:00,1.6458,1.646,1.6456,1.6459,3086999987.0
2007-08-31 19:55:00,1.64585,1.6461,1.6457,1.6459,1731999995.0
2007-08-31 20:00:00,1.646,1.6463,1.6459,1.64625,3011852511.0
2007-08-31 20:05:00,1.6463,1.6463,1.6458,1.6459,3130800000.0
2007-08-31 20:10:00,1.6459,1.6464,1.6458,1.64625,4433600041.0
2007-08-31 20:15:00,1.6463,1.6466,1.6459,1.6459,2125700003.0
2007-08-31 20:20:00,1.6459,1.6461,1.64555,1.6458,7065600026.0
2007-08-31 20:25:00,1.6458,1.6458,1.6453,1.6453,1600600015.0
2007-08-31 20:30:00,1.6455,1.6455,1.6451,1.6453,3987000058.0
2007-08-31 20:35:00,1.6453,1.6456,1.6449,1.6455,7788600047.0
2007-08-31 20:40:00,1.6455,1.6457,1.6452,1.6457,3632500023.0
2007-08-31 20:45:00,1.6457,1.6461,1.6457,1.64595,3341283961.0
2007-08-31 20:50:00,1.646,1.6461,1.6457,1.6458,3604400005.0
2007-08-31 20:55:00,1.6458,1.6462,1.6457,1.64585,4509217752.0
2007-08-31 21:00:00,1.64585,1.6459,1.6455,1.64565,4451194421.0
2007-08-31 21:05:00,1.6457,1.6458,1.6456,1.6458,2896400010.0
2007-08-31 21:10:00,1.6458,1.646,1.64545,1.646,3745399958.0
2007-08-31 21:15:00,1.646,1.6462,1.6459,1.6462,2373399940.0
2007-08-31 21:20:00,1.6462,1.6464,1.6461,1.6463,2711099279.0
2007-08-31 21:25:00,1.6463,1.6466,1.6463,1.6465,1047300001.0
2007-08-31 21:30:00,1.6465,1.6467,1.64645,1.6466,1729089985.0
2007-08-31 21:35:00,1.64665,1.647,1.6466,1.6468,1146599988.0
2007-08-31 21:40:00,1.6468,1.647,1.6467,1.64695,799200005.0
2007-08-31 21:45:00,1.64695,1.6472,1.6469,1.647,911100006.0
2007-08-31 21:50:00,1.647,1.64725,1.6464,1.6465,2359631016.0
2007-08-31 21:55:00,1.6465,1.6469,1.6464,1.6467,4841399965.0
2007-08-31 22:00:00,1.64665,1.64675,1.6465,1.6467,1171500001.0
2007-08-31 22:05:00,1.6467,1.64675,1.6465,1.6466,410083657.0
2007-08-31 22:10:00,1.6466,1.6467,1.6464,1.6465,791100002.0
2007-08-31 22:15:00,1.6465,1.6467,1.6463,1.6467,1655899988.0
2007-08-31 22:20:00,1.6466,1.6469,1.64635,1.6469,712300007.0
2007-08-31 22:25:00,1.6469,1.647,1.6467,1.6467,803600013.0
2007-08-31 22:30:00,1.6467,1.647,1.6465,1.6469,705363156.0
2007-08-31 22:35:00,1.647,1.6471,1.6468,1.647,442300004.0
2007-08-31 22:40:00,1.6469,1.6472,1.6469,1.647,2084900016.0
2007-08-31 22:45:00,1.647,1.6473,1.6469,1.6469,2414100037.0
2007-08-31 22:50:00,1.6469,1.647,1.64655,1.6468,3054199995.0
2007-08-31 22:55:00,1.6469,1.647,1.6465,1.6469,658500008.0
2007-09-02 23:00:00,1.6468,1.64689,1.6465,1.64674,519399998.0
2007-09-02 23:05:00,1.64711,1.64711,1.64655,1.64696,509700001.0
2007-09-02 23:10:00,1.64654,1.6471,1.64643,1.6471,1549100002.0
2007-09-02 23:15:00,1.64677,1.64714,1.64623,1.64646,1027400006.0
2007-09-02 23:20:00,1.64618,1.6467,1.64613,1.64656,947700009.0
2007-09-02 23:25:00,1.64644,1.64675,1.64622,1.64629,1419200001.0
2007-09-02 23:30:00,1.6464,1.64662,1.64575,1.64607,2653799982.0
2007-09-02 23:35:00,1.64616,1.64618,1.64528,1.64535,974500000.0
2007-09-02 23:40:00,1.64542,1.64605,1.64534,1.64569,1234100005.0
2007-09-02 23:45:00,1.64565,1.64607,1.64545,1.64585,746800000.0
2007-09-02 23:50:00,1.64556,1.64622,1.64544,1.64567,3138299995.0
2007-09-02 23:55:00,1.6459,1.64601,1.64551,1.64557,575399997.0
2007-09-03 00:00:00,1.64538,1.64666,1.64538,1.64577,3366499997.0
2007-09-03 00:05:00,1.6454,1.6458,1.6452,1.6458,17400000.0
2007-09-03 00:10:00,1.6455,1.64595,1.64545,1.64571,309500002.0
2007-09-03 00:15:00,1.64555,1.64593,1.64531,1.64579,2747999991.0
2007-09-03 00:20:00,1.6459,1.6459,1.64542,1.64583,596700007.0
2007-09-03 00:25:00,1.64574,1.64601,1.64536,1.6459,1254200002.0
2007-09-03 00:30:00,1.6459,1.646,1.6455,1.6455,507000012.0
2007-09-03 00:35:00,1.6456,1.64591,1.64519,1.6456,1147699995.0
2007-09-03 00:40:00,1.6455,1.6457,1.64527,1.6455,450799994.0
2007-09-03 00:45:00,1.6455,1.6459,1.6455,1.6459,337800000.0
2007-09-03 00:50:00,1.6459,1.6459,1.64531,1.6459,729899997.0
2007-09-03 00:55:00,1.6459,1.6459,1.6458,1.6458,330899998.0
2007-09-03 01:00:00,1.6459,1.646,1.64534,1.646,797200004.0
2007-09-03 01:05:00,1.64573,1.6461,1.64531,1.6461,1107899993.0
2007-09-03 01:10:00,1.6461,1.6461,1.6458,1.6459,895700003.0
2007-09-03 01:15:00,1.6459,1.646,1.64521,1.6458,1371500008.0
2007-09-03 01:20:00,1.6458,1.6461,1.6456,1.6457,1223399997.0
2007-09-03 01:25:00,1.6456,1.6457,1.6444,1.6452,1612000006.0
2007-09-03 01:30:00,1.6452,1.6454,1.645,1.6452,885999993.0
2007-09-03 01:35:00,1.6452,1.6454,1.645,1.6452,1193200006.0
2007-09-03 01:40:00,1.6452,1.6453,1.6451,1.6453,1088899989.0
2007-09-03 01:45:00,1.6452,1.6454,1.64458,1.6453,1204200012.0
2007-09-03 01:50:00,1.6454,1.6454,1.6452,1.6453,1034200006.0
2007-09-03 01:55:00,1.6453,1.6454,1.6451,1.6453,1385000006.0
2007-09-03 02:00:00,1.6453,1.6454,1.64515,1.6452,954200000.0
2007-09-03 02:05:00,1.6452,1.6453,1.64455,1.6447,3776699996.0
2007-09-03 02:10:00,1.6449,1.6449,1.6447,1.6449,941499996.0
2007-09-03 02:15:00,1.6449,1.6451,1.6446,1.6449,2162800002.0
2007-09-03 02:20:00,1.645,1.6452,1.64429,1.645,2414800006.0
2007-09-03 02:25:00,1.6449,1.6451,1.64441,1.6451,1111100000.0
2007-09-03 02:30:00,1.6451,1.6451,1.64427,1.6451,1018699990.0
2007-09-03 02:35:00,1.64448,1.6455,1.64444,1.6454,2744499999.0
2007-09-03 02:40:00,1.6454,1.6455,1.6452,1.6455,1522700001.0
2007-09-03 02:45:00,1.6455,1.6455,1.64474,1.6455,475299998.0
2007-09-03 02:50:00,1.64504,1.6455,1.6449,1.6453,1692300008.0
2007-09-03 02:55:00,1.6453,1.6458,1.6452,1.6452,3870400019.0
2007-09-03 03:00:00,1.6453,1.6457,1.64525,1.6454,3868000012.0
2007-09-03 03:05:00,1.6454,1.6457,1.64468,1.6455,2466000009.0
2007-09-03 03:10:00,1.6455,1.6456,1.64545,1.64545,1970499988.0
2007-09-03 03:15:00,1.6455,1.6456,1.6454,1.6455,2045499991.0
2007-09-03 03:20:00,1.6455,1.6456,1.64481,1.6455,835099993.0
2007-09-03 03:25:00,1.6455,1.6456,1.6454,1.6455,2449499965.0
2007-09-03 03:30:00,1.64493,1.6456,1.64468,1.6456,929099984.0
2007-09-03 03:35:00,1.6456,1.6457,1.6456,1.6456,755399984.0
2007-09-03 03:40:00,1.6456,1.6457,1.64522,1.6456,539599986.0
2007-09-03 03:45:00,1.64506,1.6457,1.64506,1.6456,723899992.0
2007-09-03 03:50:00,1.6456,1.6456,1.6454,1.6454,900999997.0
2007-09-03 03:55:00,1.6455,1.6456,1.64454,1.6456,1092099995.0
2007-09-03 04:00:00,1.6455,1.6458,1.64501,1.6457,1113799996.0
2007-09-03 04:05:00,1.6457,1.6457,1.6455,1.6455,1070699999.0
2007-09-03 04:10:00,1.6456,1.6457,1.6455,1.6455,564199998.0
2007-09-03 04:15:00,1.6456,1.6456,1.6448,1.6456,1063599992.0
2007-09-03 04:20:00,1.6455,1.6455,1.64514,1.6455,287599991.0
2007-09-03 04:25:00,1.6455,1.6455,1.64492,1.64521,1089399972.0
2007-09-03 04:30:00,1.6456,1.6457,1.6455,1.6457,829599980.0
2007-09-03 04:35:00,1.6457,1.6462,1.6455,1.6459,3183799968.0
2007-09-03 04:40:00,1.6459,1.6462,1.6459,1.646,2223699982.0
2007-09-03 04:45:00,1.64595,1.64605,1.64522,1.64522,1834099989.0
2007-09-03 04:50:00,1.64534,1.6459,1.64529,1.6459,2104899976.0
2007-09-03 04:55:00,1.6459,1.646,1.64529,1.6459,950100002.0
2007-09-03 05:00:00,1.6459,1.646,1.6456,1.6458,1719900007.0
2007-09-03 05:05:00,1.6458,1.6458,1.6457,1.6458,1023799980.0
2007-09-03 05:10:00,1.64559,1.6458,1.64526,1.64526,2014500008.0
2007-09-03 05:15:00,1.6458,1.6458,1.64515,1.6457,2157899974.0
2007-09-03 05:20:00,1.64535,1.64582,1.64516,1.6456,4085999985.0
2007-09-03 05:25:00,1.64555,1.6458,1.6454,1.6458,1069099996.0
2007-09-03 05:30:00,1.6457,1.6458,1.64545,1.6457,1337899996.0
2007-09-03 05:35:00,1.6457,1.6458,1.6456,1.6457,868199996.0
2007-09-03 05:40:00,1.6457,1.646,1.6457,1.64585,1265800004.0
2007-09-03 05:45:00,1.64585,1.646,1.6458,1.646,1765199954.0
2007-09-03 05:50:00,1.646,1.6461,1.64563,1.6459,1512899991.0
2007-09-03 05:55:00,1.646,1.6461,1.6458,1.64585,1696999989.0
2007-09-03 06:00:00,1.6459,1.6459,1.64551,1.64553,2334999990.0
2007-09-03 06:05:00,1.6458,1.646,1.64565,1.6459,1057599998.0
2007-09-03 06:10:00,1.6459,1.6459,1.64546,1.64581,1869800009.0
2007-09-03 06:15:00,1.6459,1.6459,1.6456,1.64572,2510400026.0
2007-09-03 06:20:00,1.6459,1.6459,1.6458,1.6459,854199987.0
2007-09-03 06:25:00,1.6459,1.6459,1.64536,1.6459,1498600010.0
2007-09-03 06:30:00,1.6459,1.6459,1.6458,1.6458,1539200004.0
2007-09-03 06:35:00,1.64576,1.646,1.64544,1.6459,3600299987.0
2007-09-03 06:40:00,1.6459,1.646,1.6458,1.6458,1315300012.0
2007-09-03 06:45:00,1.6458,1.64605,1.64565,1.6457,3378900000.0
2007-09-03 06:50:00,1.6457,1.6458,1.64565,1.6457,1830599985.0
2007-09-03 06:55:00,1.6457,1.6458,1.64491,1.64547,3231100005.0
2007-09-03 07:00:00,1.6457,1.6458,1.6453,1.6453,1850099994.0
2007-09-03 07:05:00,1.6453,1.6453,1.645,1.6452,2582299971.0
2007-09-03 07:10:00,1.64486,1.6454,1.64474,1.6454,1606499980.0
2007-09-03 07:15:00,1.6454,1.6455,1.6452,1.6453,2945799974.0
2007-09-03 07:20:00,1.6453,1.6455,1.6452,1.6455,1195699997.0
2007-09-03 07:25:00,1.6456,1.6457,1.6455,1.6456,376299999.0
2007-09-03 07:30:00,1.6456,1.6458,1.6455,1.6458,1399900005.0
2007-09-03 07:35:00,1.6458,1.6458,1.6456,1.6456,2699499959.0
2007-09-03 07:40:00,1.6457,1.6459,1.6456,1.6458,4677699989.0
2007-09-03 07:45:00,1.6458,1.6463,1.6457,1.646,1841799985.0
2007-09-03 07:50:00,1.6461,1.6463,1.646,1.6462,2705799989.0
2007-09-03 07:55:00,1.6462,1.647,1.6462,1.6469,3677099968.0
2007-09-03 08:00:00,1.6469,1.647,1.6465,1.6469,2466899980.0
2007-09-03 08:05:00,1.6469,1.6469,1.6459,1.6468,796300004.0
2007-09-03 08:10:00,1.6468,1.6473,1.6468,1.6473,2555080151.0
2007-09-03 08:15:00,1.6473,1.6476,1.6472,1.6475,2719380155.0
2007-09-03 08:20:00,1.6475,1.6477,1.6473,1.6477,3586699980.0
2007-09-03 08:25:00,1.6477,1.6483,1.6476,1.6483,3681800016.0
2007-09-03 08:30:00,1.6483,1.6485,1.6475,1.6479,8000513341.0
2007-09-03 08:35:00,1.6479,1.6485,1.6479,1.6479,5894300098.0
2007-09-03 08:40:00,1.6479,1.6484,1.6479,1.64835,4850767098.0
2007-09-03 08:45:00,1.64835,1.6484,1.648,1.64815,1886599989.0
2007-09-03 08:50:00,1.64815,1.6483,1.648,1.6483,4335999983.0
2007-09-03 08:55:00,1.6483,1.6484,1.6473,1.6474,6916700017.0
2007-09-03 09:00:00,1.6474,1.6478,1.6474,1.64765,5792500010.0
2007-09-03 09:05:00,1.6476,1.6484,1.6473,1.6479,7781400058.0
2007-09-03 09:10:00,1.6479,1.6484,1.6474,1.6476,4063800021.0
2007-09-03 09:15:00,1.6476,1.6479,1.6474,1.6478,6416800089.0
2007-09-03 09:20:00,1.6478,1.6486,1.6476,1.6481,5976900036.0
2007-09-03 09:25:00,1.6481,1.6481,1.64745,1.6476,3485200031.0
2007-09-03 09:30:00,1.6476,1.6476,1.64705,1.64715,6104400081.0
2007-09-03 09:35:00,1.64725,1.6475,1.64715,1.6474,3045000001.0
2007-09-03 09:40:00,1.6474,1.64795,1.64715,1.64775,5597888763.0
2007-09-03 09:45:00,1.64775,1.6479,1.64755,1.6476,3999577512.0
2007-09-03 09:50:00,1.64765,1.6478,1.6474,1.6477,4942000015.0
2007-09-03 09:55:00,1.6477,1.6482,1.6475,1.648,5575400065.0
2007-09-03 10:00:00,1.6479,1.6482,1.64785,1.6481,4684000056.0
2007-09-03 10:05:00,1.6481,1.6482,1.648,1.6481,3390400010.0
2007-09-03 10:10:00,1.6481,1.6482,1.64755,1.6476,976199983.0
2007-09-03 10:15:00,1.64755,1.648,1.64755,1.6479,4497300034.0
2007-09-03 10:20:00,1.6479,1.648,1.64755,1.6476,1741199999.0
2007-09-03 10:25:00,1.64765,1.648,1.64755,1.64785,3037300006.0
2007-09-03 10:30:00,1.64785,1.64825,1.64785,1.6481,2578900000.0
2007-09-03 10:35:00,1.6481,1.6481,1.64785,1.648,1108893149.0
2007-09-03 10:40:00,1.648,1.648,1.6478,1.6479,526699995.0
2007-09-03 10:45:00,1.6479,1.6479,1.64745,1.6478,5110299958.0
2007-09-03 10:50:00,1.6478,1.64785,1.64755,1.6478,2595350023.0
2007-09-03 10:55:00,1.64775,1.6478,1.64755,1.6477,3300400015.0
2007-09-03 11:00:00,1.64765,1.6478,1.64765,1.6478,2342300009.0
2007-09-03 11:05:00,1.6478,1.6478,1.6476,1.6477,1502100019.0
2007-09-03 11:10:00,1.6477,1.6477,1.64755,1.6477,2753400036.0
2007-09-03 11:15:00,1.6477,1.6477,1.64755,1.64755,3415300058.0
2007-09-03 11:20:00,1.6476,1.64775,1.64755,1.64755,2361000009.0
2007-09-03 11:25:00,1.6476,1.6478,1.6476,1.6477,1300700000.0
2007-09-03 11:30:00,1.6477,1.6478,1.64755,1.6477,4297542297.0
2007-09-03 11:35:00,1.6477,1.6477,1.6476,1.6477,154700000.0
2007-09-03 11:40:00,1.6477,1.6477,1.6475,1.6475,3841028262.0
2007-09-03 11:45:00,1.6477,1.6477,1.6469,1.647,4328900050.0
2007-09-03 11:50:00,1.6469,1.6472,1.6469,1.647,6351500104.0
2007-09-03 11:55:00,1.647,1.6471,1.64695,1.647,3143800079.0
2007-09-03 12:00:00,1.647,1.64725,1.6465,1.64695,5502000085.0
2007-09-03 12:05:00,1.647,1.6471,1.6469,1.6469,5094900095.0
2007-09-03 12:10:00,1.6469,1.647,1.64685,1.6469,2285400048.0
2007-09-03 12:15:00,1.6469,1.6473,1.64675,1.6468,4059400114.0
2007-09-03 12:20:00,1.6468,1.6471,1.6467,1.6469,5996700084.0
2007-09-03 12:25:00,1.647,1.6472,1.6466,1.647,5631500058.0
2007-09-03 12:30:00,1.647,1.6471,1.6467,1.6468,7072800135.0
2007-09-03 12:35:00,1.6468,1.6472,1.6468,1.64715,1815600010.0
2007-09-03 12:40:00,1.64715,1.6472,1.6469,1.6469,2041300023.0
2007-09-03 12:45:00,1.6469,1.6472,1.6469,1.6471,3085300038.0
2007-09-03 12:50:00,1.6471,1.6473,1.64705,1.64715,3005300047.0
2007-09-03 12:55:00,1.6472,1.6474,1.6472,1.6474,1512400007.0
2007-09-03 13:00:00,1.64735,1.64735,1.64675,1.6468,5442793066.0
2007-09-03 13:05:00,1.6468,1.6471,1.6467,1.64695,5811999981.0
2007-09-03 13:10:00,1.64695,1.647,1.6465,1.64675,1472392730.0
2007-09-03 13:15:00,1.6468,1.6469,1.6466,1.6469,1573799998.0
2007-09-03 13:20:00,1.6469,1.6471,1.6466,1.6469,4966199958.0
2007-09-03 13:25:00,1.6469,1.6471,1.64665,1.6469,7770600007.0
2007-09-03 13:30:00,1.6469,1.647,1.64675,1.6469,2939800047.0
2007-09-03 13:35:00,1.6469,1.647,1.6469,1.64695,918845985.0
2007-09-03 13:40:00,1.6469,1.64715,1.64685,1.647,3290300060.0
2007-09-03 13:45:00,1.647,1.6472,1.6469,1.64695,4229600076.0
2007-09-03 13:50:00,1.647,1.6473,1.64645,1.6468,3198100050.0
2007-09-03 13:55:00,1.6473,1.6475,1.6472,1.6474,3680100022.0
2007-09-03 14:00:00,1.6474,1.6475,1.6471,1.6473,3817800037.0
2007-09-03 14:05:00,1.6473,1.6476,1.64725,1.6476,2702999972.0
2007-09-03 14:10:00,1.6476,1.64795,1.6476,1.64785,3361399999.0
2007-09-03 14:15:00,1.6481,1.6481,1.6475,1.6476,4226400012.0
2007-09-03 14:20:00,1.6476,1.6478,1.6474,1.6474,5102499974.0
2007-09-03 14:25:00,1.6475,1.64765,1.6473,1.6476,3669500069.0
2007-09-03 14:30:00,1.6476,1.648,1.6476,1.6478,3387899999.0
2007-09-03 14:35:00,1.6478,1.6481,1.6477,1.6477,2107199996.0
2007-09-03 14:40:00,1.6477,1.6479,1.64755,1.6477,3233799989.0
2007-09-03 14:45:00,1.6478,1.6478,1.64715,1.6473,3636799981.0
2007-09-03 14:50:00,1.6473,1.6474,1.647,1.6471,3564400001.0
2007-09-03 14:55:00,1.6471,1.6472,1.6469,1.6472,3972999968.0
2007-09-03 15:00:00,1.6472,1.6473,1.6469,1.6472,3567499987.0
2007-09-03 15:05:00,1.6472,1.6473,1.6471,1.6472,807899999.0
2007-09-03 15:10:00,1.6472,1.6474,1.6472,1.6474,1380299994.0
2007-09-03 15:15:00,1.6474,1.6475,1.6473,1.64735,2706800054.0
2007-09-03 15:20:00,1.64735,1.6474,1.6472,1.6473,2640599976.0
2007-09-03 15:25:00,1.6473,1.64745,1.6471,1.6473,3772699962.0
2007-09-03 15:30:00,1.6473,1.6474,1.6473,1.6473,4396278939.0
2007-09-03 15:35:00,1.6473,1.6474,1.6469,1.64695,4215500021.0
2007-09-03 15:40:00,1.64695,1.6471,1.6467,1.6469,1373400008.0
2007-09-03 15:45:00,1.6469,1.647,1.64675,1.6469,961994866.0
2007-09-03 15:50:00,1.6469,1.647,1.6467,1.64685,1727900001.0
2007-09-03 15:55:00,1.64685,1.647,1.6463,1.6464,5271900003.0
2007-09-03 16:00:00,1.6465,1.6466,1.6463,1.6465,5216000004.0
2007-09-03 16:05:00,1.6465,1.6467,1.6464,1.6467,3169700002.0
2007-09-03 16:10:00,1.6467,1.6467,1.6465,1.6466,4483200000.0
2007-09-03 16:15:00,1.6463,1.6464,1.6457,1.646,4047399977.0
2007-09-03 16:20:00,1.646,1.6464,1.646,1.6462,3971199985.0
2007-09-03 16:25:00,1.6462,1.6464,1.6461,1.6464,4203500024.0
2007-09-03 16:30:00,1.6464,1.6465,1.6462,1.64625,4004100009.0
2007-09-03 16:35:00,1.64625,1.64645,1.6462,1.64645,3656099999.0
2007-09-03 16:40:00,1.64645,1.6465,1.6461,1.6461,1757599994.0
2007-09-03 16:45:00,1.6462,1.6465,1.6461,1.6464,4407100021.0
2007-09-03 16:50:00,1.6465,1.6465,1.6461,1.6463,5125299950.0
2007-09-03 16:55:00,1.6463,1.6463,1.6452,1.6455,7354672749.0
2007-09-03 17:00:00,1.6456,1.6463,1.6455,1.6462,7525399895.0
2007-09-03 17:05:00,1.6462,1.6462,1.64595,1.6461,2593999977.0
2007-09-03 17:10:00,1.6461,1.6461,1.64585,1.646,2952599980.0
2007-09-03 17:15:00,1.646,1.6462,1.6459,1.646,2142099947.0
2007-09-03 17:20:00,1.646,1.64645,1.6459,1.6464,1255400002.0
2007-09-03 17:25:00,1.6464,1.6465,1.646,1.6461,4303599982.0
2007-09-03 17:30:00,1.6461,1.6463,1.64595,1.64615,2726000002.0
2007-09-03 17:35:00,1.64615,1.6463,1.6461,1.6463,306000000.0
2007-09-03 17:40:00,1.6463,1.6463,1.6462,1.6463,134500000.0
2007-09-03 17:45:00,1.6463,1.6464,1.64615,1.6462,1091199990.0
2007-09-03 17:50:00,1.6462,1.64625,1.64615,1.6462,730000000.0
2007-09-03 17:55:00,1.6462,1.6465,1.6462,1.64635,1963999993.0
2007-09-03 18:00:00,1.64635,1.6465,1.64605,1.6462,1867299998.0
2007-09-03 18:05:00,1.6462,1.6467,1.64615,1.6464,2190700014.0
2007-09-03 18:10:00,1.6463,1.6468,1.64615,1.6465,1130100013.0
2007-09-03 18:15:00,1.6465,1.64715,1.64645,1.64715,396499999.0
2007-09-03 18:20:00,1.6472,1.64735,1.647,1.6471,342900001.0
2007-09-03 18:25:00,1.64715,1.64715,1.64695,1.647,89200000.0
2007-09-03 18:30:00,1.647,1.6472,1.64685,1.64695,264200000.0
2007-09-03 18:35:00,1.647,1.6471,1.647,1.6471,275700002.0
2007-09-03 18:40:00,1.6471,1.6471,1.6469,1.64695,269399999.0
2007-09-03 18:45:00,1.64695,1.647,1.64695,1.647,46400000.0
2007-09-03 18:50:00,1.647,1.64705,1.6467,1.6467,1240699990.0
2007-09-03 18:55:00,1.6467,1.64735,1.6467,1.64715,1904600012.0
2007-09-03 19:00:00,1.6471,1.6473,1.647,1.6473,3736999992.0
2007-09-03 19:05:00,1.6473,1.6473,1.647,1.647,1631200005.0
2007-09-03 19:10:00,1.647,1.647,1.646,1.6464,1291999991.0
2007-09-03 19:15:00,1.6463,1.6467,1.6463,1.6466,1344600010.0
2007-09-03 19:20:00,1.6466,1.6466,1.6462,1.6463,1740500005.0
2007-09-03 19:25:00,1.6463,1.6463,1.64545,1.6461,2568199991.0
2007-09-03 19:30:00,1.6461,1.6463,1.646,1.6463,1078900011.0
2007-09-03 19:35:00,1.6462,1.6463,1.64563,1.6462,2500800020.0
2007-09-03 19:40:00,1.6462,1.6462,1.6462,1.6462,541600004.0
2007-09-03 19:45:00,1.6462,1.6465,1.6462,1.6463,1098100016.0
2007-09-03 19:50:00,1.6463,1.6463,1.64546,1.6463,346700010.0
2007-09-03 19:55:00,1.6463,1.6463,1.6462,1.64625,369800005.0
2007-09-03 20:00:00,1.64625,1.64625,1.64573,1.64585,1938499996.0
2007-09-03 20:05:00,1.64602,1.6463,1.64591,1.6461,1876199984.0
2007-09-03 20:10:00,1.6462,1.6462,1.646,1.6461,1108000009.0
2007-09-03 20:15:00,1.6461,1.6461,1.6461,1.6461,796100013.0
2007-09-03 20:20:00,1.6461,1.6462,1.6461,1.6462,1013300028.0
2007-09-03 20:25:00,1.6462,1.6462,1.64561,1.64601,1219699994.0
2007-09-03 20:30:00,1.6462,1.6462,1.64566,1.6461,1350199991.0
2007-09-03 20:35:00,1.6461,1.64625,1.6458,1.64625,344300007.0
2007-09-03 20:40:00,1.64625,1.6465,1.6462,1.6463,115600000.0
2007-09-03 20:45:00,1.6463,1.64635,1.6461,1.6463,177800003.0
2007-09-03 20:50:00,1.6463,1.6464,1.6456,1.6463,493900003.0
2007-09-03 20:55:00,1.6463,1.64635,1.64555,1.64608,585974979.0
2007-09-03 21:00:00,1.6463,1.6466,1.6455,1.6462,995000001.0
2007-09-03 21:05:00,1.6463,1.6464,1.64497,1.64591,564000001.0
2007-09-03 21:10:00,1.64597,1.6464,1.64573,1.64588,454399998.0
2007-09-03 21:15:00,1.64623,1.6464,1.64568,1.64635,314100002.0
2007-09-03 21:20:00,1.64635,1.6464,1.6463,1.64635,46200000.0
2007-09-03 21:25:00,1.64635,1.6465,1.6463,1.6464,249599999.0
2007-09-03 21:30:00,1.6464,1.6466,1.64584,1.6466,1224500002.0
2007-09-03 21:35:00,1.6465,1.6468,1.6464,1.6464,487600000.0
2007-09-03 21:40:00,1.6465,1.6466,1.6464,1.64645,150100000.0
2007-09-03 21:45:00,1.64645,1.64655,1.6463,1.6464,191299998.0
2007-09-03 21:50:00,1.6464,1.64655,1.6463,1.6464,340999999.0
2007-09-03 21:55:00,1.6464,1.6468,1.6463,1.6468,727200011.0
2007-09-03 22:00:00,1.6468,1.6468,1.6461,1.6465,956100003.0
2007-09-03 22:05:00,1.6466,1.6467,1.6458,1.646,897600000.0
2007-09-03 22:10:00,1.64602,1.6462,1.64514,1.64552,950699988.0
2007-09-03 22:15:00,1.6462,1.6463,1.64615,1.64624,1681399980.0
2007-09-03 22:20:00,1.6462,1.6465,1.6461,1.6463,467199997.0
2007-09-03 22:25:00,1.6463,1.6465,1.6461,1.64615,719889357.0
2007-09-03 22:30:00,1.64615,1.6462,1.64493,1.64592,1539999993.0
2007-09-03 22:35:00,1.6463,1.6463,1.6459,1.6461,196900001.0
2007-09-03 22:40:00,1.6459,1.6463,1.6459,1.6461,168100000.0
2007-09-03 22:45:00,1.6462,1.6465,1.6462,1.6464,137300000.0
2007-09-03 22:50:00,1.6464,1.6465,1.6459,1.6462,230213789.0
2007-09-03 22:55:00,1.6462,1.6463,1.6459,1.646,1277599994.0
2007-09-03 23:00:00,1.646,1.6462,1.64534,1.6461,928099992.0
2007-09-03 23:05:00,1.6461,1.6461,1.6459,1.646,511599999.0
2007-09-03 23:10:00,1.646,1.6461,1.64487,1.646,1161699999.0
2007-09-03 23:15:00,1.646,1.6462,1.646,1.6461,233100002.0
2007-09-03 23:20:00,1.6461,1.6461,1.64538,1.6461,628499992.0
2007-09-03 23:25:00,1.6461,1.6462,1.64523,1.646,1217699992.0
2007-09-03 23:30:00,1.6461,1.6463,1.64524,1.6461,682399996.0
2007-09-03 23:35:00,1.6462,1.6462,1.6459,1.6461,879299998.0
2007-09-03 23:40:00,1.6462,1.6463,1.646,1.6463,247399995.0
2007-09-03 23:45:00,1.64513,1.6463,1.64513,1.6463,172399998.0
2007-09-03 23:50:00,1.64583,1.6466,1.64552,1.6466,846900000.0
2007-09-03 23:55:00,1.6466,1.6467,1.64577,1.6467,724099999.0
2007-09-04 00:00:00,1.6467,1.64745,1.6467,1.647,1132899992.0
2007-09-04 00:05:00,1.647,1.647,1.64631,1.6469,989999981.0
2007-09-04 00:10:00,1.6469,1.6471,1.6469,1.6469,517800005.0
2007-09-04 00:15:00,1.64657,1.6471,1.64612,1.64674,3296399976.0
2007-09-04 00:20:00,1.647,1.6472,1.6469,1.647,995499999.0
2007-09-04 00:25:00,1.647,1.6471,1.64617,1.6468,2246999984.0
2007-09-04 00:30:00,1.647,1.64725,1.647,1.6471,581300000.0
2007-09-04 00:35:00,1.647,1.6471,1.6462,1.6462,992000007.0
2007-09-04 00:40:00,1.647,1.647,1.6469,1.647,443500000.0
2007-09-04 00:45:00,1.647,1.6472,1.64626,1.64644,3224499989.0
2007-09-04 00:50:00,1.6471,1.6471,1.64661,1.647,891099997.0
2007-09-04 00:55:00,1.6472,1.6472,1.647,1.6471,890199999.0
2007-09-04 01:00:00,1.6471,1.6471,1.64661,1.6471,1456500003.0
2007-09-04 01:05:00,1.6471,1.6471,1.64639,1.647,1449499997.0
2007-09-04 01:10:00,1.647,1.647,1.6465,1.6467,1759499984.0
2007-09-04 01:15:00,1.64655,1.6468,1.64637,1.6468,2200499994.0
2007-09-04 01:20:00,1.6468,1.647,1.6468,1.647,1343100002.0
2007-09-04 01:25:00,1.647,1.647,1.6468,1.6468,1144000002.0
2007-09-04 01:30:00,1.6469,1.647,1.646,1.64645,3194500016.0
2007-09-04 01:35:00,1.6468,1.6468,1.6462,1.6467,1437499989.0
2007-09-04 01:40:00,1.6467,1.6467,1.64585,1.6467,497100002.0
2007-09-04 01:45:00,1.6467,1.6469,1.64545,1.6466,2240899999.0
2007-09-04 01:50:00,1.64601,1.6468,1.64579,1.6466,1539499999.0
2007-09-04 01:55:00,1.6466,1.6467,1.6463,1.6464,1108799998.0
2007-09-04 02:00:00,1.6464,1.6464,1.64605,1.6464,3488299980.0
2007-09-04 02:05:00,1.6463,1.6464,1.64615,1.6463,2917099977.0
2007-09-04 02:10:00,1.6463,1.6463,1.6453,1.6454,5411400003.0
2007-09-04 02:15:00,1.6454,1.6456,1.6451,1.6455,2683199999.0
2007-09-04 02:20:00,1.6455,1.6458,1.6454,1.6456,3331899995.0
2007-09-04 02:25:00,1.6456,1.6456,1.6453,1.6455,1354600014.0
2007-09-04 02:30:00,1.6453,1.6454,1.6452,1.6452,4181900002.0
2007-09-04 02:35:00,1.6452,1.6455,1.64449,1.64449,4798499997.0
2007-09-04 02:40:00,1.6454,1.6455,1.6453,1.6455,4214000002.0
2007-09-04 02:45:00,1.6454,1.646,1.6454,1.6458,3791500001.0
2007-09-04 02:50:00,1.6458,1.6458,1.6456,1.6457,2794000010.0
2007-09-04 02:55:00,1.6457,1.6459,1.64545,1.6455,3582300004.0
2007-09-04 03:00:00,1.6455,1.6457,1.6453,1.6457,2346699989.0
2007-09-04 03:05:00,1.6457,1.6458,1.6455,1.6457,1493999993.0
2007-09-04 03:10:00,1.6457,1.6457,1.6455,1.6456,2012699995.0
2007-09-04 03:15:00,1.6457,1.6458,1.6455,1.6457,4583699996.0
2007-09-04 03:20:00,1.6457,1.6457,1.6455,1.6456,2676099991.0
2007-09-04 03:25:00,1.6456,1.6458,1.6456,1.6456,1715599996.0
2007-09-04 03:30:00,1.6456,1.6457,1.6455,1.6455,3493399985.0
2007-09-04 03:35:00,1.6455,1.6459,1.6455,1.6459,2728500005.0
2007-09-04 03:40:00,1.6457,1.6458,1.6455,1.6457,3717699962.0
2007-09-04 03:45:00,1.6457,1.6458,1.6456,1.6457,3408599985.0
2007-09-04 03:50:00,1.6457,1.6458,1.6455,1.6458,3784499991.0
2007-09-04 03:55:00,1.6458,1.6458,1.64565,1.6458,2363399985.0
2007-09-04 04:00:00,1.6458,1.6463,1.6455,1.6461,5914899979.0
2007-09-04 04:05:00,1.6461,1.6461,1.6457,1.6458,1471800001.0
2007-09-04 04:10:00,1.6458,1.646,1.6457,1.6459,1724299997.0
2007-09-04 04:15:00,1.6459,1.6459,1.6458,1.6459,1855399989.0
2007-09-04 04:20:00,1.6458,1.6459,1.6456,1.6458,2634699975.0
2007-09-04 04:25:00,1.6458,1.6461,1.64562,1.6461,1619999988.0
2007-09-04 04:30:00,1.6461,1.6461,1.64538,1.64551,1309799983.0
2007-09-04 04:35:00,1.6459,1.6459,1.6456,1.6457,1129299986.0
2007-09-04 04:40:00,1.6457,1.6459,1.6457,1.6458,2640099938.0
2007-09-04 04:45:00,1.6458,1.6458,1.64565,1.6458,4679099934.0
2007-09-04 04:50:00,1.6458,1.6462,1.64513,1.64552,1295984548.0
2007-09-04 04:55:00,1.6459,1.6459,1.64552,1.6458,1435500008.0
2007-09-04 05:00:00,1.64595,1.64595,1.64516,1.64595,1778500028.0
2007-09-04 05:05:00,1.64595,1.64595,1.6457,1.64595,297700001.0
2007-09-04 05:10:00,1.64558,1.64595,1.64511,1.64595,887700021.0
2007-09-04 05:15:00,1.64595,1.64595,1.64548,1.64595,766400010.0
2007-09-04 05:20:00,1.64595,1.64595,1.64502,1.64557,1725999985.0
2007-09-04 05:25:00,1.6458,1.646,1.6457,1.6458,2884699996.0
2007-09-04 05:30:00,1.6457,1.646,1.6456,1.6457,4155799960.0
2007-09-04 05:35:00,1.6457,1.6458,1.6456,1.6457,2939800022.0
2007-09-04 05:40:00,1.6457,1.6458,1.6455,1.6457,1395999995.0
2007-09-04 05:45:00,1.64536,1.64575,1.64493,1.6457,3046099986.0
2007-09-04 05:50:00,1.64521,1.6458,1.64454,1.64575,1380600003.0
2007-09-04 05:55:00,1.6458,1.6459,1.6457,1.6457,1809800026.0
2007-09-04 06:00:00,1.6458,1.6458,1.6457,1.6458,1101700013.0
2007-09-04 06:05:00,1.6458,1.6459,1.6457,1.6458,3270299985.0
2007-09-04 06:10:00,1.6458,1.6459,1.6457,1.6458,1055000004.0
2007-09-04 06:15:00,1.6458,1.6459,1.6455,1.6456,1195399996.0
2007-09-04 06:20:00,1.6456,1.6457,1.6454,1.6457,961099992.0
2007-09-04 06:25:00,1.6457,1.6457,1.6455,1.6457,2013999982.0
2007-09-04 06:30:00,1.6457,1.6457,1.6455,1.6456,589099995.0
2007-09-04 06:35:00,1.6456,1.6457,1.6455,1.6457,745000004.0
2007-09-04 06:40:00,1.6456,1.6456,1.64545,1.6455,501300000.0
2007-09-04 06:45:00,1.6455,1.6456,1.64545,1.6456,433299995.0
2007-09-04 06:50:00,1.6456,1.6457,1.6456,1.6457,954400001.0
2007-09-04 06:55:00,1.6456,1.6457,1.6455,1.6457,1702699995.0
2007-09-04 07:00:00,1.6457,1.646,1.6455,1.6456,2668199989.0
2007-09-04 07:05:00,1.6456,1.6457,1.6455,1.6457,1155200031.0
2007-09-04 07:10:00,1.6457,1.6457,1.6455,1.6456,1554899962.0
2007-09-04 07:15:00,1.6456,1.6459,1.6456,1.6458,1312699993.0
2007-09-04 07:20:00,1.6459,1.64645,1.6457,1.6463,3280799971.0
2007-09-04 07:25:00,1.64625,1.6463,1.6461,1.6461,1255099975.0
2007-09-04 07:30:00,1.6462,1.6464,1.64554,1.64625,2397699973.0
2007-09-04 07:35:00,1.6463,1.6468,1.6462,1.6468,3153999967.0
2007-09-04 07:40:00,1.6468,1.6468,1.6463,1.6464,4934599903.0
2007-09-04 07:45:00,1.6463,1.6464,1.6457,1.6459,5269300009.0
2007-09-04 07:50:00,1.64585,1.6463,1.6457,1.6461,5053899996.0
2007-09-04 07:55:00,1.6461,1.6464,1.6458,1.646,5786199921.0
2007-09-04 08:00:00,1.646,1.646,1.6454,1.6457,7998699960.0
2007-09-04 08:05:00,1.6457,1.6457,1.6455,1.6455,1372899983.0
2007-09-04 08:10:00,1.6455,1.6456,1.6453,1.6454,812799993.0
2007-09-04 08:15:00,1.6455,1.6456,1.645,1.6453,5750099960.0
2007-09-04 08:20:00,1.6454,1.6457,1.6453,1.6455,3533799989.0
2007-09-04 08:25:00,1.6455,1.6459,1.6455,1.6458,4400699978.0
2007-09-04 08:30:00,1.6458,1.6462,1.6456,1.6461,6354199992.0
2007-09-04 08:35:00,1.6461,1.6462,1.6455,1.6457,3519799983.0
2007-09-04 08:40:00,1.6459,1.646,1.6456,1.6457,5167900026.0
2007-09-04 08:45:00,1.6457,1.6458,1.6453,1.6454,3292000031.0
2007-09-04 08:50:00,1.6455,1.6455,1.6451,1.6452,3399000038.0
2007-09-04 08:55:00,1.6452,1.6455,1.6451,1.64545,4911200061.0
2007-09-04 09:00:00,1.64545,1.64555,1.6452,1.6453,1925276589.0
2007-09-04 09:05:00,1.64535,1.6455,1.6452,1.64545,2115099991.0
2007-09-04 09:10:00,1.64545,1.6456,1.6453,1.6453,4420500002.0
2007-09-04 09:15:00,1.6453,1.6454,1.6449,1.645,4519316273.0
2007-09-04 09:20:00,1.6449,1.6451,1.6442,1.6442,5249551130.0
2007-09-04 09:25:00,1.6443,1.6447,1.6442,1.6447,7570700054.0
2007-09-04 09:30:00,1.64455,1.64495,1.6445,1.6447,4603100057.0
2007-09-04 09:35:00,1.6447,1.6449,1.6442,1.6444,5673399995.0
2007-09-04 09:40:00,1.6444,1.6445,1.6442,1.6444,8173900100.0
2007-09-04 09:45:00,1.6443,1.6445,1.6442,1.64425,6817829774.0
2007-09-04 09:50:00,1.64425,1.6443,1.6438,1.644,1988589829.0
2007-09-04 09:55:00,1.6439,1.6442,1.64385,1.644,6468200051.0
2007-09-04 10:00:00,1.6439,1.6445,1.6437,1.6444,5453599971.0
2007-09-04 10:05:00,1.6444,1.6444,1.6441,1.6443,3732499991.0
2007-09-04 10:10:00,1.6442,1.6442,1.64365,1.6439,3171199988.0
2007-09-04 10:15:00,1.644,1.6442,1.6439,1.644,4849000038.0
2007-09-04 10:20:00,1.644,1.6445,1.644,1.64435,3503140563.0
2007-09-04 10:25:00,1.6444,1.6446,1.64425,1.6445,3401500022.0
2007-09-04 10:30:00,1.64455,1.6448,1.6445,1.6448,3004799993.0
2007-09-04 10:35:00,1.6448,1.6448,1.6447,1.64475,1753700016.0
2007-09-04 10:40:00,1.6448,1.6448,1.6445,1.6447,4127900021.0
2007-09-04 10:45:00,1.6447,1.64495,1.6447,1.6449,3747493396.0
2007-09-04 10:50:00,1.64485,1.6451,1.6445,1.6447,3217162817.0
2007-09-04 10:55:00,1.64465,1.6448,1.6446,1.6447,1924900021.0
2007-09-04 11:00:00,1.6447,1.6448,1.64415,1.6442,3970700033.0
2007-09-04 11:05:00,1.6442,1.6445,1.64415,1.6443,1526100016.0
2007-09-04 11:10:00,1.6443,1.6444,1.6439,1.644,3319200042.0
2007-09-04 11:15:00,1.644,1.6442,1.6439,1.6439,2707955797.0
2007-09-04 11:20:00,1.6439,1.644,1.6438,1.64385,1425200019.0
2007-09-04 11:25:00,1.6439,1.6441,1.64385,1.644,3632400041.0
2007-09-04 11:30:00,1.644,1.6443,1.64395,1.6443,5054800020.0
2007-09-04 11:35:00,1.6443,1.6447,1.6441,1.64465,5184900058.0
2007-09-04 11:40:00,1.6447,1.64485,1.64455,1.6448,3038300062.0
2007-09-04 11:45:00,1.6448,1.64535,1.64475,1.6452,4745500111.0
2007-09-04 11:50:00,1.6453,1.6461,1.6452,1.6454,621799997.0
2007-09-04 11:55:00,1.6454,1.6455,1.64515,1.6453,787900005.0
2007-09-04 12:00:00,1.64525,1.6457,1.6452,1.6456,1471093237.0
2007-09-04 12:05:00,1.64565,1.64585,1.64545,1.6457,1974450015.0
2007-09-04 12:10:00,1.6457,1.6472,1.64565,1.6472,5079484207.0
2007-09-04 12:15:00,1.6472,1.6476,1.64675,1.64685,4781902911.0
2007-09-04 12:20:00,1.64675,1.6473,1.64675,1.6469,4326199959.0
2007-09-04 12:25:00,1.6469,1.6472,1.64685,1.647,2392400018.0
2007-09-04 12:30:00,1.647,1.64775,1.6466,1.6469,9283299933.0
2007-09-04 12:35:00,1.6469,1.647,1.64665,1.6468,4547000050.0
2007-09-04 12:40:00,1.6468,1.6469,1.64645,1.6465,1663300004.0
2007-09-04 12:45:00,1.6465,1.6465,1.64615,1.6463,2505199986.0
2007-09-04 12:50:00,1.6463,1.64655,1.64605,1.6462,3724600000.0
2007-09-04 12:55:00,1.6463,1.64645,1.6458,1.6464,3572000015.0
2007-09-04 13:00:00,1.6463,1.6463,1.6459,1.64605,6250499993.0
2007-09-04 13:05:00,1.64605,1.6464,1.64595,1.64605,4615600001.0
2007-09-04 13:10:00,1.64605,1.64605,1.64565,1.6458,3667399961.0
2007-09-04 13:15:00,1.64575,1.6459,1.6457,1.6458,1505099994.0
2007-09-04 13:20:00,1.64575,1.6458,1.64555,1.6458,2307796151.0
2007-09-04 13:25:00,1.6458,1.6461,1.6458,1.646,5470900059.0
2007-09-04 13:30:00,1.646,1.64615,1.6459,1.646,1174399996.0
2007-09-04 13:35:00,1.646,1.6462,1.6459,1.6459,1047599996.0
2007-09-04 13:40:00,1.6459,1.6461,1.6454,1.6459,3523400025.0
2007-09-04 13:45:00,1.6459,1.6463,1.64585,1.6461,3500300090.0
2007-09-04 13:50:00,1.646,1.64625,1.64575,1.6458,4665400052.0
2007-09-04 13:55:00,1.6458,1.646,1.6456,1.6458,3979700004.0
2007-09-04 14:00:00,1.6457,1.6459,1.6455,1.6458,1435700004.0
2007-09-04 14:05:00,1.6458,1.64625,1.64565,1.6457,4316499991.0
2007-09-04 14:10:00,1.64575,1.6466,1.64575,1.6465,5066799981.0
2007-09-04 14:15:00,1.6465,1.6466,1.64595,1.646,5814699932.0
2007-09-04 14:20:00,1.6461,1.6467,1.6461,1.6467,5218799972.0
2007-09-04 14:25:00,1.6468,1.6468,1.6462,1.64645,4689599950.0
2007-09-04 14:30:00,1.6464,1.6467,1.6464,1.6467,4295700033.0
2007-09-04 14:35:00,1.6467,1.64705,1.64645,1.6467,7432800016.0
2007-09-04 14:40:00,1.6468,1.6468,1.64635,1.6465,3634400041.0
2007-09-04 14:45:00,1.64645,1.647,1.64645,1.6465,5535000019.0
2007-09-04 14:50:00,1.6465,1.6469,1.64645,1.64675,5379500070.0
2007-09-04 14:55:00,1.6468,1.6469,1.6464,1.6466,6616499977.0
2007-09-04 15:00:00,1.6467,1.6469,1.64655,1.6468,4489674880.0
2007-09-04 15:05:00,1.6468,1.647,1.6466,1.647,6645300037.0
2007-09-04 15:10:00,1.647,1.64705,1.64685,1.64695,2751699982.0
2007-09-04 15:15:00,1.64695,1.6471,1.64675,1.64675,2832200035.0
2007-09-04 15:20:00,1.6468,1.6469,1.6466,1.6467,2450000000.0
2007-09-04 15:25:00,1.6467,1.64685,1.64655,1.6468,6972000008.0
2007-09-04 15:30:00,1.6468,1.64715,1.6468,1.647,3687799999.0
2007-09-04 15:35:00,1.647,1.6473,1.647,1.64725,5595000005.0
2007-09-04 15:40:00,1.6473,1.64825,1.6472,1.64825,5310599991.0
2007-09-04 15:45:00,1.64825,1.64855,1.648,1.648,5282799981.0
2007-09-04 15:50:00,1.648,1.64825,1.64775,1.6478,4048100001.0
2007-09-04 15:55:00,1.64785,1.6482,1.6477,1.6477,4383399997.0
2007-09-04 16:00:00,1.6477,1.648,1.6473,1.648,8512100017.0
2007-09-04 16:05:00,1.64795,1.6484,1.6477,1.64775,5162299997.0
2007-09-04 16:10:00,1.64775,1.6479,1.6473,1.6477,6630499986.0
2007-09-04 16:15:00,1.6477,1.648,1.6473,1.6475,4749200029.0
2007-09-04 16:20:00,1.64755,1.64765,1.64715,1.6473,4722899986.0
2007-09-04 16:25:00,1.6473,1.64775,1.6473,1.64765,4578300009.0
2007-09-04 16:30:00,1.6477,1.6479,1.6476,1.6478,6404000007.0
2007-09-04 16:35:00,1.6478,1.6484,1.64765,1.64825,5611000011.0
2007-09-04 16:40:00,1.64825,1.6486,1.6481,1.6483,5695899987.0
2007-09-04 16:45:00,1.6483,1.64845,1.64795,1.6481,7896400013.0
2007-09-04 16:50:00,1.64805,1.6483,1.64775,1.6479,8726000038.0
2007-09-04 16:55:00,1.6478,1.648,1.64725,1.6478,7181600068.0
2007-09-04 17:00:00,1.6478,1.6484,1.6475,1.6476,5528800006.0
2007-09-04 17:05:00,1.6476,1.6478,1.64745,1.6476,5812699981.0
2007-09-04 17:10:00,1.6476,1.6478,1.6474,1.6476,6083999990.0
2007-09-04 17:15:00,1.6475,1.6479,1.6474,1.6475,8178099995.0
2007-09-04 17:20:00,1.6476,1.6481,1.6475,1.6476,10458700088.0
2007-09-04 17:25:00,1.6476,1.6478,1.6473,1.6475,4738500005.0
2007-09-04 17:30:00,1.6475,1.64785,1.64745,1.64765,1810199995.0
2007-09-04 17:35:00,1.6477,1.64795,1.64745,1.6476,4001599992.0
2007-09-04 17:40:00,1.6476,1.64775,1.64735,1.64745,4056799985.0
2007-09-04 17:45:00,1.6474,1.6477,1.6473,1.6476,2493199997.0
2007-09-04 17:50:00,1.64755,1.6479,1.6475,1.64785,1404899994.0
2007-09-04 17:55:00,1.6479,1.6479,1.6473,1.6473,2450299987.0
2007-09-04 18:00:00,1.6474,1.6477,1.64725,1.6475,3803099997.0
2007-09-04 18:05:00,1.6475,1.6477,1.64745,1.64765,4457499979.0
2007-09-04 18:10:00,1.64765,1.6479,1.6475,1.6475,1102500010.0
2007-09-04 18:15:00,1.6475,1.6479,1.64735,1.64775,4443900005.0
2007-09-04 18:20:00,1.64775,1.6481,1.6476,1.648,4143500009.0
2007-09-04 18:25:00,1.648,1.6484,1.6478,1.6483,2806999995.0
2007-09-04 18:30:00,1.6483,1.6487,1.6483,1.64845,2919199982.0
2007-09-04 18:35:00,1.64845,1.6486,1.64825,1.6483,2158000011.0
2007-09-04 18:40:00,1.64825,1.64865,1.64815,1.6485,1959400002.0
2007-09-04 18:45:00,1.6485,1.6486,1.64835,1.6486,2104899998.0
2007-09-04 18:50:00,1.64855,1.6487,1.6485,1.6486,606100000.0
2007-09-04 18:55:00,1.64855,1.6487,1.64845,1.6485,578399994.0
2007-09-04 19:00:00,1.6485,1.6485,1.64805,1.6481,3217500007.0
2007-09-04 19:05:00,1.6481,1.64825,1.64775,1.6481,2827099994.0
2007-09-04 19:10:00,1.6481,1.6484,1.6481,1.6483,1482199996.0
2007-09-04 19:15:00,1.6484,1.6484,1.648,1.6482,1171400002.0
2007-09-04 19:20:00,1.6482,1.6483,1.64795,1.6481,1277099998.0
2007-09-04 19:25:00,1.6481,1.6482,1.648,1.6481,1005200002.0
2007-09-04 19:30:00,1.6481,1.6482,1.64795,1.648,713399996.0
2007-09-04 19:35:00,1.648,1.64805,1.64795,1.648,606099999.0
2007-09-04 19:40:00,1.648,1.648,1.64765,1.6478,2330999990.0
2007-09-04 19:45:00,1.6478,1.6482,1.64775,1.6481,2384399996.0
2007-09-04 19:50:00,1.6481,1.6482,1.64795,1.6482,1283899995.0
2007-09-04 19:55:00,1.6481,1.6484,1.6481,1.6481,3575699996.0
2007-09-04 20:00:00,1.6482,1.6483,1.648,1.64815,5932899997.0
2007-09-04 20:05:00,1.64815,1.6486,1.648,1.64855,6194000008.0
2007-09-04 20:10:00,1.6486,1.6486,1.6482,1.6485,1696900011.0
2007-09-04 20:15:00,1.64855,1.64875,1.64835,1.6485,2925699992.0
2007-09-04 20:20:00,1.6485,1.6487,1.64835,1.64865,745799998.0
2007-09-04 20:25:00,1.64865,1.6487,1.64835,1.6485,3271600004.0
2007-09-04 20:30:00,1.6485,1.6487,1.6484,1.6486,1181799993.0
2007-09-04 20:35:00,1.64865,1.64865,1.6485,1.64855,915799989.0
2007-09-04 20:40:00,1.64855,1.6486,1.6483,1.6484,2070699993.0
2007-09-04 20:45:00,1.6483,1.6484,1.648,1.64815,3244799997.0
2007-09-04 20:50:00,1.64815,1.6484,1.64785,1.6484,3466399999.0
2007-09-04 20:55:00,1.64835,1.6488,1.6482,1.6488,5208100018.0
2007-09-04 21:00:00,1.6488,1.6494,1.6488,1.6493,4882200018.0
2007-09-04 21:05:00,1.6493,1.64935,1.6492,1.6493,915199993.0
2007-09-04 21:10:00,1.6493,1.6494,1.64905,1.64935,1706299991.0
2007-09-04 21:15:00,1.64935,1.6495,1.6492,1.6493,4974800014.0
2007-09-04 21:20:00,1.6493,1.6494,1.64898,1.64915,2361800002.0
2007-09-04 21:25:00,1.6493,1.6495,1.64915,1.64925,2888300006.0
2007-09-04 21:30:00,1.64925,1.64935,1.6489,1.64905,1714700012.0
2007-09-04 21:35:00,1.64905,1.6491,1.64885,1.6489,1029900000.0
2007-09-04 21:40:00,1.64885,1.649,1.64845,1.6486,4610200015.0
2007-09-04 21:45:00,1.6486,1.6489,1.6485,1.6487,2369200004.0
2007-09-04 21:50:00,1.6487,1.6488,1.6479,1.6479,2976400025.0
2007-09-04 21:55:00,1.6479,1.6484,1.6478,1.6483,3440299985.0
2007-09-04 22:00:00,1.6484,1.6487,1.6483,1.6485,1734499995.0
2007-09-04 22:05:00,1.6485,1.64905,1.6484,1.649,1526599994.0
2007-09-04 22:10:00,1.649,1.6491,1.6485,1.6487,3041899984.0
2007-09-04 22:15:00,1.6487,1.649,1.64865,1.6489,2516899997.0
2007-09-04 22:20:00,1.6489,1.649,1.6486,1.6488,4175500001.0
2007-09-04 22:25:00,1.6488,1.6491,1.6487,1.6489,3846100021.0
2007-09-04 22:30:00,1.6489,1.649,1.64865,1.64875,3108700015.0
2007-09-04 22:35:00,1.64875,1.6488,1.6484,1.6485,2262900010.0
2007-09-04 22:40:00,1.6485,1.649,1.64835,1.6489,2676999997.0
2007-09-04 22:45:00,1.6489,1.64895,1.6486,1.6487,1954699999.0
2007-09-04 22:50:00,1.6487,1.64885,1.6487,1.6487,1027699989.0
2007-09-04 22:55:00,1.6488,1.6497,1.6487,1.6497,2943400031.0
2007-09-04 23:00:00,1.6497,1.6497,1.6492,1.6496,2152900005.0
2007-09-04 23:05:00,1.6496,1.6496,1.6493,1.6494,2044799990.0
2007-09-04 23:10:00,1.6494,1.6494,1.6493,1.6493,151300000.0
2007-09-04 23:15:00,1.6493,1.6493,1.6489,1.64895,1172699993.0
2007-09-04 23:20:00,1.649,1.649,1.6488,1.649,1449799999.0
2007-09-04 23:25:00,1.649,1.649,1.6488,1.6488,1791199959.0
2007-09-04 23:30:00,1.6488,1.6489,1.6487,1.6489,1011399991.0
2007-09-04 23:35:00,1.6489,1.6489,1.6488,1.6488,210500002.0
2007-09-04 23:40:00,1.6487,1.6488,1.6482,1.6484,2228299998.0
2007-09-04 23:45:00,1.6484,1.6485,1.64718,1.6482,1129200007.0
2007-09-04 23:50:00,1.6482,1.6482,1.648,1.6481,767499988.0
2007-09-04 23:55:00,1.6481,1.6483,1.648,1.6481,1374099999.0
2007-09-05 00:00:00,1.6481,1.6482,1.6479,1.648,1533299998.0
2007-09-05 00:05:00,1.648,1.6482,1.648,1.6481,1815500002.0
2007-09-05 00:10:00,1.6481,1.6481,1.6479,1.6481,1620600004.0
2007-09-05 00:15:00,1.64733,1.6481,1.64709,1.6478,2962599988.0
2007-09-05 00:20:00,1.6478,1.6481,1.6478,1.6478,6191100002.0
2007-09-05 00:25:00,1.6478,1.6478,1.6473,1.6477,3356400030.0
2007-09-05 00:30:00,1.6477,1.6478,1.64755,1.6477,3451500009.0
2007-09-05 00:35:00,1.6477,1.6478,1.6476,1.6477,3227200004.0
2007-09-05 00:40:00,1.6477,1.648,1.6476,1.64785,2274600001.0
2007-09-05 00:45:00,1.64785,1.648,1.6477,1.6478,692100006.0
2007-09-05 00:50:00,1.648,1.648,1.64795,1.648,441599985.0
2007-09-05 00:55:00,1.648,1.648,1.6479,1.648,434499996.0
2007-09-05 01:00:00,1.648,1.6481,1.6479,1.6481,1112199996.0
2007-09-05 01:05:00,1.6481,1.6485,1.64774,1.64803,2983600002.0
2007-09-05 01:10:00,1.6483,1.6483,1.648,1.648,1612499999.0
2007-09-05 01:15:00,1.648,1.648,1.648,1.648,855999986.0
2007-09-05 01:20:00,1.648,1.6483,1.648,1.648,2684100002.0
2007-09-05 01:25:00,1.648,1.6487,1.648,1.6487,2570700002.0
2007-09-05 01:30:00,1.6486,1.6489,1.6483,1.6486,1474799998.0
2007-09-05 01:35:00,1.6487,1.649,1.64806,1.6489,5467699958.0
2007-09-05 01:40:00,1.6489,1.64905,1.6487,1.649,3989299977.0
2007-09-05 01:45:00,1.649,1.64905,1.6488,1.6489,2865399995.0
2007-09-05 01:50:00,1.6489,1.6489,1.6484,1.64845,5517600060.0
2007-09-05 01:55:00,1.6486,1.6489,1.6484,1.6488,3033799992.0
2007-09-05 02:00:00,1.6488,1.649,1.6485,1.6486,1589399990.0
2007-09-05 02:05:00,1.6486,1.64865,1.6483,1.6485,2876399990.0
2007-09-05 02:10:00,1.6485,1.6485,1.6482,1.6484,2890399993.0
2007-09-05 02:15:00,1.6484,1.6488,1.64807,1.6485,3130999984.0
2007-09-05 02:20:00,1.6486,1.6487,1.64799,1.6485,4863699936.0
2007-09-05 02:25:00,1.6485,1.6485,1.6483,1.64835,2609899971.0
2007-09-05 02:30:00,1.6484,1.6488,1.6482,1.6483,4721299954.0
2007-09-05 02:35:00,1.6483,1.6485,1.6482,1.6485,3094499951.0
2007-09-05 02:40:00,1.6485,1.6486,1.64825,1.6483,1065299999.0
2007-09-05 02:45:00,1.64825,1.64845,1.6482,1.6483,2205299994.0
2007-09-05 02:50:00,1.6483,1.6492,1.6482,1.6489,3237200014.0
2007-09-05 02:55:00,1.6489,1.649,1.648,1.6488,4138600005.0
2007-09-05 03:00:00,1.6488,1.6488,1.6483,1.6487,2980899990.0
2007-09-05 03:05:00,1.64865,1.6487,1.64839,1.6486,1605299995.0
2007-09-05 03:10:00,1.6486,1.6489,1.6484,1.6488,3805099988.0
2007-09-05 03:15:00,1.6488,1.6489,1.64875,1.64875,2729800000.0
2007-09-05 03:20:00,1.6488,1.649,1.6488,1.6489,649899996.0
2007-09-05 03:25:00,1.6489,1.6489,1.6488,1.6488,1749799993.0
2007-09-05 03:30:00,1.6489,1.649,1.6488,1.649,2158899983.0
2007-09-05 03:35:00,1.649,1.6493,1.649,1.6492,2007799993.0
2007-09-05 03:40:00,1.6492,1.6494,1.6491,1.6493,3458599995.0
2007-09-05 03:45:00,1.6493,1.6493,1.6491,1.6492,2298099976.0
2007-09-05 03:50:00,1.6493,1.6493,1.64915,1.64915,1017799999.0
2007-09-05 03:55:00,1.6492,1.6493,1.6489,1.649,3049599970.0
2007-09-05 04:00:00,1.649,1.649,1.6487,1.6489,3342399931.0
2007-09-05 04:05:00,1.6489,1.649,1.6487,1.6488,3001999989.0
2007-09-05 04:10:00,1.6488,1.6488,1.6485,1.6486,1823299988.0
2007-09-05 04:15:00,1.6486,1.649,1.64845,1.6488,3520800014.0
2007-09-05 04:20:00,1.6487,1.6487,1.6483,1.6484,2458499987.0
2007-09-05 04:25:00,1.6485,1.6485,1.6484,1.6484,865599970.0
2007-09-05 04:30:00,1.6484,1.6485,1.6483,1.6485,764699985.0
2007-09-05 04:35:00,1.6485,1.64865,1.64835,1.6484,1705199998.0
2007-09-05 04:40:00,1.6485,1.6487,1.64835,1.6486,2363099987.0
2007-09-05 04:45:00,1.64855,1.64855,1.6481,1.6482,1282899981.0
2007-09-05 04:50:00,1.6482,1.6482,1.64755,1.648,1730399978.0
2007-09-05 04:55:00,1.648,1.6482,1.6476,1.6481,5906749593.0
2007-09-05 05:00:00,1.6481,1.6481,1.6477,1.6478,3263099991.0
2007-09-05 05:05:00,1.6478,1.6478,1.64765,1.6477,2713599977.0
2007-09-05 05:10:00,1.6477,1.6478,1.6476,1.6477,2840800010.0
2007-09-05 05:15:00,1.6477,1.6478,1.6476,1.6478,2392199993.0
2007-09-05 05:20:00,1.6478,1.6478,1.6478,1.6478,1838000003.0
2007-09-05 05:25:00,1.6478,1.6478,1.6477,1.6478,1014299979.0
2007-09-05 05:30:00,1.6478,1.648,1.6477,1.6478,1598399989.0
2007-09-05 05:35:00,1.6478,1.6482,1.6478,1.64785,3270000011.0
2007-09-05 05:40:00,1.6478,1.6479,1.6477,1.6478,2048899997.0
2007-09-05 05:45:00,1.6477,1.6478,1.64765,1.6477,886300021.0
2007-09-05 05:50:00,1.6477,1.6477,1.64689,1.64739,1314300000.0
2007-09-05 05:55:00,1.6476,1.6477,1.64676,1.6475,2260499978.0
2007-09-05 06:00:00,1.6475,1.64785,1.6474,1.6475,5254099969.0
2007-09-05 06:05:00,1.6475,1.6475,1.64735,1.6474,594499998.0
2007-09-05 06:10:00,1.6475,1.6475,1.647,1.6472,1106599996.0
2007-09-05 06:15:00,1.6472,1.6476,1.647,1.6475,947300001.0
2007-09-05 06:20:00,1.6475,1.6476,1.6472,1.6474,600700002.0
2007-09-05 06:25:00,1.64735,1.64735,1.6465,1.6469,2378700004.0
2007-09-05 06:30:00,1.64685,1.6469,1.646,1.6462,2666000021.0
2007-09-05 06:35:00,1.6461,1.6461,1.6453,1.6454,5507400007.0
2007-09-05 06:40:00,1.6455,1.6461,1.6454,1.64585,6985300015.0
2007-09-05 06:45:00,1.64585,1.6459,1.6455,1.6457,2322199976.0
2007-09-05 06:50:00,1.6457,1.6458,1.6456,1.6457,4123199959.0
2007-09-05 06:55:00,1.6457,1.646,1.64497,1.6456,3496400009.0
2007-09-05 07:00:00,1.6455,1.6458,1.6455,1.6458,5663300004.0
2007-09-05 07:05:00,1.6458,1.6461,1.6458,1.6458,2549300004.0
2007-09-05 07:10:00,1.6458,1.6461,1.6456,1.6457,3512599975.0
2007-09-05 07:15:00,1.6457,1.6459,1.6457,1.6459,2923499977.0
2007-09-05 07:20:00,1.6459,1.6461,1.6458,1.646,3987199943.0
2007-09-05 07:25:00,1.646,1.646,1.64563,1.646,702799998.0
2007-09-05 07:30:00,1.646,1.6462,1.6455,1.6458,8031899986.0
2007-09-05 07:35:00,1.6458,1.6459,1.6454,1.6457,5093400026.0
2007-09-05 07:40:00,1.6457,1.6459,1.6456,1.6458,3152799970.0
2007-09-05 07:45:00,1.6458,1.646,1.6457,1.6459,2172999994.0
2007-09-05 07:50:00,1.6459,1.6459,1.6455,1.6455,1758499995.0
2007-09-05 07:55:00,1.6455,1.6459,1.6455,1.6458,2454599991.0
2007-09-05 08:00:00,1.6458,1.6459,1.6456,1.6458,2356000019.0
2007-09-05 08:05:00,1.6458,1.6459,1.6454,1.6455,3299299982.0
2007-09-05 08:10:00,1.6455,1.6457,1.6451,1.6451,5561599938.0
2007-09-05 08:15:00,1.6451,1.6452,1.6447,1.6451,4052400007.0
2007-09-05 08:20:00,1.6451,1.6456,1.6449,1.6454,5261199993.0
2007-09-05 08:25:00,1.6454,1.6458,1.6453,1.64545,2545300006.0
2007-09-05 08:30:00,1.64545,1.6455,1.6449,1.64535,4013500027.0
2007-09-05 08:35:00,1.64535,1.64545,1.64515,1.6452,2906499998.0
2007-09-05 08:40:00,1.6452,1.6459,1.645,1.6458,4730600017.0
2007-09-05 08:45:00,1.6459,1.6467,1.64555,1.6462,7290700004.0
2007-09-05 08:50:00,1.6462,1.6464,1.646,1.646,6543200018.0
2007-09-05 08:55:00,1.6461,1.6463,1.6459,1.6462,4765600051.0
2007-09-05 09:00:00,1.6462,1.6465,1.6458,1.64595,5531836494.0
2007-09-05 09:05:00,1.6461,1.64615,1.6455,1.6457,6230850044.0
2007-09-05 09:10:00,1.6457,1.6461,1.6455,1.6461,3185300020.0
2007-09-05 09:15:00,1.646,1.6463,1.6458,1.646,7322700056.0
2007-09-05 09:20:00,1.646,1.6463,1.6458,1.6463,4750200004.0
2007-09-05 09:25:00,1.6463,1.6463,1.646,1.6462,3507600023.0
2007-09-05 09:30:00,1.6462,1.64635,1.646,1.6462,3967299992.0
2007-09-05 09:35:00,1.6462,1.6464,1.646,1.6461,3726900019.0
2007-09-05 09:40:00,1.6461,1.6462,1.6459,1.6459,1705600017.0
2007-09-05 09:45:00,1.6459,1.646,1.6456,1.6457,6765200163.0
2007-09-05 09:50:00,1.6457,1.6469,1.6456,1.64685,4859999975.0
2007-09-05 09:55:00,1.64685,1.6469,1.6465,1.6467,3426849988.0
2007-09-05 10:00:00,1.6467,1.64725,1.6465,1.6472,4369547353.0
2007-09-05 10:05:00,1.6472,1.6477,1.6471,1.6474,3738965381.0
2007-09-05 10:10:00,1.6474,1.6479,1.6473,1.6476,5605500021.0
2007-09-05 10:15:00,1.6476,1.6482,1.6476,1.6482,7826000025.0
2007-09-05 10:20:00,1.6482,1.6483,1.6481,1.6482,5150100052.0
2007-09-05 10:25:00,1.6482,1.6486,1.6482,1.6483,4477299997.0
2007-09-05 10:30:00,1.6483,1.6486,1.64815,1.6485,1817499999.0
2007-09-05 10:35:00,1.6486,1.6486,1.6483,1.6484,4439299986.0
2007-09-05 10:40:00,1.64835,1.6486,1.6481,1.6483,5086400076.0
2007-09-05 10:45:00,1.6484,1.6484,1.6481,1.64815,3082800000.0
2007-09-05 10:50:00,1.6482,1.6485,1.6481,1.6484,3498600005.0
2007-09-05 10:55:00,1.6484,1.6485,1.6481,1.6485,6955499979.0
2007-09-05 11:00:00,1.6485,1.6485,1.6481,1.6482,3019700037.0
2007-09-05 11:05:00,1.6482,1.6484,1.6481,1.64825,3343900006.0
2007-09-05 11:10:00,1.64825,1.6484,1.6482,1.6482,1978000004.0
2007-09-05 11:15:00,1.6482,1.6482,1.6473,1.6475,5966200024.0
2007-09-05 11:20:00,1.6475,1.6477,1.6474,1.6475,4363200040.0
2007-09-05 11:25:00,1.6476,1.6479,1.6475,1.6478,2198800006.0
2007-09-05 11:30:00,1.6478,1.6478,1.6476,1.6478,3174000005.0
2007-09-05 11:35:00,1.6478,1.6484,1.6478,1.6484,2706098322.0
2007-09-05 11:40:00,1.6484,1.6485,1.6482,1.6482,4731830956.0
2007-09-05 11:45:00,1.6483,1.6484,1.648,1.6482,6316700031.0
2007-09-05 11:50:00,1.6483,1.6484,1.648,1.6481,4401500036.0
2007-09-05 11:55:00,1.648,1.6481,1.6478,1.6478,4173300013.0
2007-09-05 12:00:00,1.6478,1.6478,1.6473,1.6478,4375800024.0
2007-09-05 12:05:00,1.6478,1.6479,1.64765,1.6477,3419900040.0
2007-09-05 12:10:00,1.6477,1.6481,1.6475,1.648,3912199997.0
2007-09-05 12:15:00,1.648,1.6482,1.6478,1.648,2715899992.0
2007-09-05 12:20:00,1.648,1.6481,1.64775,1.648,2955699996.0
2007-09-05 12:25:00,1.648,1.648,1.6476,1.6478,3981399999.0
2007-09-05 12:30:00,1.6478,1.6478,1.6475,1.6476,2423200018.0
2007-09-05 12:35:00,1.6476,1.6476,1.6468,1.6472,5522000045.0
2007-09-05 12:40:00,1.6472,1.6474,1.6469,1.6474,6108799991.0
2007-09-05 12:45:00,1.6474,1.6474,1.6465,1.6467,3648500018.0
2007-09-05 12:50:00,1.6467,1.6467,1.6464,1.6465,2730299996.0
2007-09-05 12:55:00,1.6465,1.64695,1.6465,1.6468,1461499974.0
2007-09-05 13:00:00,1.6468,1.6469,1.6463,1.6467,5510100020.0
2007-09-05 13:05:00,1.6467,1.647,1.64645,1.6469,5781100015.0
2007-09-05 13:10:00,1.6469,1.647,1.6465,1.6468,4986350015.0
2007-09-05 13:15:00,1.6469,1.6471,1.6468,1.64695,2540000011.0
2007-09-05 13:20:00,1.6469,1.6471,1.64665,1.6468,1219000008.0
2007-09-05 13:25:00,1.6468,1.64695,1.6464,1.64645,2390399994.0
2007-09-05 13:30:00,1.6464,1.6467,1.6463,1.6466,5645900003.0
2007-09-05 13:35:00,1.6465,1.6468,1.6465,1.64655,2537399980.0
2007-09-05 13:40:00,1.64655,1.6466,1.6462,1.6466,3635200015.0
2007-09-05 13:45:00,1.6466,1.6469,1.6464,1.6466,4151099978.0
2007-09-05 13:50:00,1.6465,1.6466,1.6462,1.6466,2608499981.0
2007-09-05 13:55:00,1.6466,1.6466,1.6464,1.6465,1351399994.0
2007-09-05 14:00:00,1.6465,1.6467,1.64635,1.6464,1544400001.0
2007-09-05 14:05:00,1.6464,1.6466,1.646,1.6461,2707699979.0
2007-09-05 14:10:00,1.6461,1.6464,1.6459,1.6463,4526000010.0
2007-09-05 14:15:00,1.6462,1.6465,1.6454,1.6464,8687900064.0
2007-09-05 14:20:00,1.6464,1.6464,1.6461,1.6461,5235100026.0
2007-09-05 14:25:00,1.6462,1.6463,1.646,1.6461,3173499990.0
2007-09-05 14:30:00,1.646,1.6462,1.6459,1.646,2239500004.0
2007-09-05 14:35:00,1.646,1.6462,1.6459,1.646,1476300000.0
2007-09-05 14:40:00,1.646,1.64615,1.6458,1.6461,2492199985.0
2007-09-05 14:45:00,1.6461,1.64665,1.64595,1.64655,3929000046.0
2007-09-05 14:50:00,1.64655,1.6467,1.6463,1.6467,5029800018.0
2007-09-05 14:55:00,1.6467,1.6473,1.6467,1.6471,4404399979.0
2007-09-05 15:00:00,1.647,1.647,1.6468,1.6469,2324411184.0
2007-09-05 15:05:00,1.64685,1.6474,1.64685,1.6471,1809449100.0
2007-09-05 15:10:00,1.647,1.64755,1.647,1.64735,2666200004.0
2007-09-05 15:15:00,1.64735,1.64755,1.647,1.647,1349300003.0
2007-09-05 15:20:00,1.647,1.6474,1.6469,1.6473,4383600001.0
2007-09-05 15:25:00,1.6472,1.6474,1.6471,1.6472,3322100001.0
2007-09-05 15:30:00,1.6472,1.6474,1.6471,1.6474,1731900004.0
2007-09-05 15:35:00,1.64745,1.6477,1.64725,1.6475,4361300018.0
2007-09-05 15:40:00,1.6475,1.6476,1.64705,1.6473,3636899999.0
2007-09-05 15:45:00,1.6473,1.6475,1.6471,1.6472,2244899998.0
2007-09-05 15:50:00,1.6472,1.6473,1.6471,1.6472,808900000.0
2007-09-05 15:55:00,1.6471,1.6473,1.6468,1.647,4481899994.0
2007-09-05 16:00:00,1.647,1.647,1.6457,1.6462,5656100001.0
2007-09-05 16:05:00,1.6462,1.6464,1.6444,1.6448,5879300016.0
2007-09-05 16:10:00,1.645,1.6457,1.6447,1.64555,6064912651.0
2007-09-05 16:15:00,1.64555,1.6456,1.6445,1.6448,5118300003.0
2007-09-05 16:20:00,1.6448,1.6452,1.64455,1.645,7305900001.0
2007-09-05 16:25:00,1.64505,1.6455,1.64455,1.64485,5309500002.0
2007-09-05 16:30:00,1.64485,1.645,1.6445,1.6445,3779700016.0
2007-09-05 16:35:00,1.6446,1.645,1.64415,1.6449,6299550033.0
2007-09-05 16:40:00,1.64485,1.6454,1.6448,1.645,4501599996.0
2007-09-05 16:45:00,1.645,1.6454,1.6447,1.64485,2728799985.0
2007-09-05 16:50:00,1.64485,1.64505,1.64455,1.64495,2918199997.0
2007-09-05 16:55:00,1.6449,1.6458,1.6448,1.64565,4875999996.0
2007-09-05 17:00:00,1.6456,1.64565,1.6448,1.645,4928300009.0
2007-09-05 17:05:00,1.645,1.645,1.6443,1.6447,2735699989.0
2007-09-05 17:10:00,1.6447,1.6447,1.6444,1.6446,4060300008.0
2007-09-05 17:15:00,1.6446,1.6448,1.6444,1.6447,1849799999.0
2007-09-05 17:20:00,1.6447,1.6448,1.64445,1.6445,4143349986.0
2007-09-05 17:25:00,1.6445,1.6446,1.6442,1.64435,3949800008.0
2007-09-05 17:30:00,1.64435,1.64435,1.64385,1.644,3915000000.0
2007-09-05 17:35:00,1.644,1.644,1.6429,1.64315,5656199998.0
2007-09-05 17:40:00,1.643,1.64375,1.643,1.64325,3534400007.0
2007-09-05 17:45:00,1.64325,1.64355,1.64275,1.6433,3725400022.0
2007-09-05 17:50:00,1.6432,1.64375,1.6432,1.64375,2587799995.0
2007-09-05 17:55:00,1.6437,1.64385,1.6435,1.6436,1864800007.0
2007-09-05 18:00:00,1.6436,1.64405,1.6436,1.644,3458100003.0
2007-09-05 18:05:00,1.644,1.64425,1.6438,1.6441,2382199998.0
2007-09-05 18:10:00,1.6441,1.6451,1.6441,1.64495,1424300005.0
2007-09-05 18:15:00,1.64495,1.64495,1.6443,1.6443,1400900003.0
2007-09-05 18:20:00,1.6443,1.6452,1.6443,1.6449,1935499999.0
2007-09-05 18:25:00,1.6449,1.6452,1.6447,1.64505,1441900002.0
2007-09-05 18:30:00,1.6451,1.6451,1.6447,1.6449,2301999995.0
2007-09-05 18:35:00,1.6449,1.6449,1.64445,1.64455,1582300004.0
2007-09-05 18:40:00,1.6446,1.6448,1.64425,1.6443,785400003.0
2007-09-05 18:45:00,1.64377,1.64445,1.64373,1.64425,1925300007.0
2007-09-05 18:50:00,1.64396,1.6443,1.64388,1.64415,1393300010.0
2007-09-05 18:55:00,1.6441,1.6442,1.6438,1.644,1607599999.0
2007-09-05 19:00:00,1.6439,1.6444,1.6438,1.6443,1778599994.0
2007-09-05 19:05:00,1.64435,1.64445,1.6442,1.64445,336199994.0
2007-09-05 19:10:00,1.64445,1.6448,1.6441,1.6441,993800005.0
2007-09-05 19:15:00,1.6441,1.6443,1.6441,1.64425,305300000.0
2007-09-05 19:20:00,1.6442,1.64425,1.6433,1.6433,1740899999.0
2007-09-05 19:25:00,1.6433,1.6437,1.6433,1.6436,1244799996.0
2007-09-05 19:30:00,1.6436,1.6436,1.64335,1.64345,681400005.0
2007-09-05 19:35:00,1.64345,1.64345,1.6434,1.6434,503299992.0
2007-09-05 19:40:00,1.6434,1.64345,1.6433,1.6433,516900004.0
2007-09-05 19:45:00,1.6433,1.64345,1.6433,1.64345,254000001.0
2007-09-05 19:50:00,1.6435,1.6435,1.643,1.6434,635000002.0
2007-09-05 19:55:00,1.6434,1.6438,1.64335,1.6437,1125300001.0
2007-09-05 20:00:00,1.6437,1.6445,1.6434,1.64365,4201000016.0
2007-09-05 20:05:00,1.6437,1.6437,1.6433,1.64355,1828049999.0
2007-09-05 20:10:00,1.6435,1.64385,1.64345,1.6436,1309949996.0
2007-09-05 20:15:00,1.64365,1.64405,1.6436,1.64375,1255450005.0
2007-09-05 20:20:00,1.6437,1.6438,1.64335,1.6434,482699998.0
2007-09-05 20:25:00,1.6434,1.6435,1.6432,1.64335,1638261103.0
2007-09-05 20:30:00,1.6434,1.64405,1.6434,1.6434,1049299999.0
2007-09-05 20:35:00,1.64345,1.6441,1.64307,1.6441,1250600003.0
2007-09-05 20:40:00,1.6441,1.6442,1.6433,1.6439,985700003.0
2007-09-05 20:45:00,1.6439,1.6439,1.6437,1.64385,788500003.0
2007-09-05 20:50:00,1.6438,1.6439,1.6435,1.64375,848949998.0
2007-09-05 20:55:00,1.64375,1.6439,1.6433,1.6439,2107500007.0
2007-09-05 21:00:00,1.6439,1.644,1.6435,1.64375,753799998.0
2007-09-05 21:05:00,1.6438,1.6438,1.6434,1.6438,1007199995.0
2007-09-05 21:10:00,1.6438,1.64385,1.64345,1.6435,391199999.0
2007-09-05 21:15:00,1.6435,1.6437,1.6435,1.6436,413599998.0
2007-09-05 21:20:00,1.6436,1.64365,1.6434,1.64345,672699999.0
2007-09-05 21:25:00,1.6434,1.64345,1.64325,1.6434,676600001.0
2007-09-05 21:30:00,1.6434,1.6436,1.64335,1.6435,1006200009.0
2007-09-05 21:35:00,1.6435,1.6435,1.6431,1.6431,1021399998.0
2007-09-05 21:40:00,1.6432,1.64325,1.6429,1.6431,1583699997.0
2007-09-05 21:45:00,1.6431,1.6441,1.64305,1.6441,1436200009.0
2007-09-05 21:50:00,1.64405,1.64455,1.644,1.64435,523400002.0
2007-09-05 21:55:00,1.64435,1.64435,1.64395,1.64405,246099999.0
2007-09-05 22:00:00,1.644,1.64425,1.644,1.6442,1976500007.0
2007-09-05 22:05:00,1.64411,1.64425,1.64382,1.64415,337700004.0
2007-09-05 22:10:00,1.64415,1.6442,1.644,1.6441,337100000.0
2007-09-05 22:15:00,1.6441,1.64425,1.6435,1.6438,2794399997.0
2007-09-05 22:20:00,1.64385,1.644,1.64355,1.6438,1955700003.0
2007-09-05 22:25:00,1.64385,1.64415,1.64375,1.64415,1582199985.0
2007-09-05 22:30:00,1.64405,1.6441,1.6436,1.6437,2219699990.0
2007-09-05 22:35:00,1.6437,1.6437,1.6434,1.6434,2143600004.0
2007-09-05 22:40:00,1.6434,1.6436,1.6432,1.64345,2531799974.0
2007-09-05 22:45:00,1.64345,1.6436,1.6432,1.6433,3587500015.0
2007-09-05 22:50:00,1.6432,1.64335,1.6429,1.6431,3889300018.0
2007-09-05 22:55:00,1.6431,1.64325,1.6429,1.6431,4689400026.0
2007-09-05 23:00:00,1.6432,1.6432,1.643,1.643,988499997.0
2007-09-05 23:05:00,1.64288,1.64335,1.64269,1.6433,1689699995.0
2007-09-05 23:10:00,1.6433,1.6436,1.6431,1.6436,1196100007.0
2007-09-05 23:15:00,1.6436,1.6437,1.643,1.6432,2080999999.0
2007-09-05 23:20:00,1.6433,1.6436,1.6433,1.64355,262799998.0
2007-09-05 23:25:00,1.6435,1.64375,1.6434,1.6436,332499999.0
2007-09-05 23:30:00,1.6436,1.6437,1.6433,1.6435,269300000.0
2007-09-05 23:35:00,1.6435,1.64385,1.64329,1.64351,1489999996.0
2007-09-05 23:40:00,1.6438,1.6438,1.64297,1.6434,448299998.0
2007-09-05 23:45:00,1.64335,1.64375,1.6432,1.6437,134400000.0
2007-09-05 23:50:00,1.6437,1.64395,1.6437,1.6438,189200000.0
2007-09-05 23:55:00,1.64375,1.6439,1.64365,1.64365,182500000.0
2007-09-06 00:00:00,1.6437,1.6437,1.6435,1.64355,102200000.0
2007-09-06 00:05:00,1.64365,1.6437,1.64299,1.6435,823299996.0
2007-09-06 00:10:00,1.6436,1.64385,1.6432,1.6434,419100002.0
2007-09-06 00:15:00,1.6436,1.6436,1.6431,1.6434,225300000.0
2007-09-06 00:20:00,1.64345,1.64355,1.64272,1.6434,1001300004.0
2007-09-06 00:25:00,1.64335,1.64345,1.64263,1.6434,1765699982.0
2007-09-06 00:30:00,1.64297,1.64355,1.64285,1.6435,624899996.0
2007-09-06 00:35:00,1.6434,1.6435,1.64298,1.64322,812099999.0
2007-09-06 00:40:00,1.64345,1.64355,1.6431,1.6435,406399999.0
2007-09-06 00:45:00,1.6436,1.6437,1.64355,1.6436,70400000.0
2007-09-06 00:50:00,1.6436,1.6438,1.6432,1.64365,851799998.0
2007-09-06 00:55:00,1.64365,1.64395,1.64345,1.64365,321400004.0
2007-09-06 01:00:00,1.6436,1.64375,1.64275,1.64313,2434600001.0
2007-09-06 01:05:00,1.64375,1.6438,1.64365,1.64365,46400000.0
2007-09-06 01:10:00,1.64365,1.6439,1.6436,1.6437,216100003.0
2007-09-06 01:15:00,1.6437,1.64385,1.6432,1.6434,158300001.0
2007-09-06 01:20:00,1.6434,1.64345,1.643,1.643,381499999.0
2007-09-06 01:25:00,1.643,1.6434,1.64295,1.6431,775700004.0
2007-09-06 01:30:00,1.6431,1.64315,1.6427,1.6429,679700001.0
2007-09-06 01:35:00,1.6429,1.64315,1.64275,1.643,310400001.0
2007-09-06 01:40:00,1.643,1.64365,1.64295,1.64325,350800000.0
2007-09-06 01:45:00,1.64325,1.64345,1.64305,1.64315,327700000.0
2007-09-06 01:50:00,1.64325,1.64325,1.643,1.64305,120700000.0
2007-09-06 01:55:00,1.64305,1.6432,1.643,1.6431,260000003.0
2007-09-06 02:00:00,1.6431,1.6433,1.643,1.64325,163200000.0
2007-09-06 02:05:00,1.6432,1.6433,1.64239,1.64285,2357100011.0
2007-09-06 02:10:00,1.6433,1.6434,1.6432,1.64335,266999999.0
2007-09-06 02:15:00,1.64325,1.6437,1.64325,1.6435,179700000.0
2007-09-06 02:20:00,1.64355,1.64365,1.6435,1.64355,294599998.0
2007-09-06 02:25:00,1.64355,1.6436,1.6435,1.64355,111900000.0
2007-09-06 02:30:00,1.64355,1.6436,1.64325,1.64325,170000000.0
2007-09-06 02:35:00,1.6433,1.64365,1.6433,1.6435,197000000.0
2007-09-06 02:40:00,1.6435,1.64355,1.64295,1.6433,603000000.0
2007-09-06 02:45:00,1.6433,1.64345,1.64315,1.6433,200000000.0
2007-09-06 02:50:00,1.6433,1.64345,1.64305,1.64345,227499999.0
2007-09-06 02:55:00,1.64345,1.64365,1.64345,1.6436,277300004.0
2007-09-06 03:00:00,1.6436,1.6437,1.64355,1.64355,270499999.0
2007-09-06 03:05:00,1.6436,1.6436,1.64297,1.6434,265899995.0
2007-09-06 03:10:00,1.6434,1.64345,1.6433,1.6434,190100000.0
2007-09-06 03:15:00,1.6433,1.64355,1.6432,1.6434,260399999.0
2007-09-06 03:20:00,1.6434,1.6434,1.64325,1.6433,40200000.0
2007-09-06 03:25:00,1.6433,1.64335,1.64239,1.6432,2356199988.0
2007-09-06 03:30:00,1.6432,1.6434,1.64305,1.64335,1518299995.0
2007-09-06 03:35:00,1.64335,1.6437,1.64283,1.64365,2720300011.0
2007-09-06 03:40:00,1.64365,1.6437,1.64345,1.64365,343799999.0
2007-09-06 03:45:00,1.64365,1.64365,1.6435,1.64355,183100000.0
2007-09-06 03:50:00,1.6436,1.64365,1.6434,1.64355,152799999.0
2007-09-06 03:55:00,1.64355,1.64365,1.6435,1.6435,456000000.0
2007-09-06 04:00:00,1.6435,1.64385,1.6435,1.6438,733900001.0
2007-09-06 04:05:00,1.6438,1.64455,1.6437,1.6444,1424100001.0
2007-09-06 04:10:00,1.6444,1.64455,1.6442,1.64435,417300000.0
2007-09-06 04:15:00,1.6444,1.6446,1.6443,1.64445,552199997.0
2007-09-06 04:20:00,1.6445,1.6446,1.6443,1.64455,353700000.0
2007-09-06 04:25:00,1.64455,1.6446,1.6442,1.6444,667300005.0
2007-09-06 04:30:00,1.6444,1.6445,1.64425,1.64435,176500000.0
2007-09-06 04:35:00,1.64435,1.64445,1.64415,1.64445,244600000.0
2007-09-06 04:40:00,1.64445,1.6445,1.64435,1.6445,97500000.0
2007-09-06 04:45:00,1.6444,1.64475,1.64362,1.6447,256000000.0
2007-09-06 04:50:00,1.6447,1.6449,1.64445,1.6446,240000001.0
2007-09-06 04:55:00,1.6446,1.64465,1.64435,1.64445,747899996.0
2007-09-06 05:00:00,1.6444,1.6446,1.6443,1.6445,679999999.0
2007-09-06 05:05:00,1.64445,1.64465,1.6443,1.6444,582900003.0
2007-09-06 05:10:00,1.6444,1.64475,1.6444,1.64455,348499998.0
2007-09-06 05:15:00,1.6446,1.6448,1.6445,1.64465,209900000.0
2007-09-06 05:20:00,1.6447,1.6448,1.64445,1.6446,108400000.0
2007-09-06 05:25:00,1.64465,1.64475,1.64455,1.64475,70800000.0
2007-09-06 05:30:00,1.6448,1.6448,1.64404,1.64475,714400020.0
2007-09-06 05:35:00,1.6447,1.64475,1.64445,1.6447,164600000.0
2007-09-06 05:40:00,1.64465,1.6447,1.6446,1.64465,28900000.0
2007-09-06 05:45:00,1.6447,1.64485,1.6446,1.6447,83300000.0
2007-09-06 05:50:00,1.64475,1.64485,1.64445,1.64455,264000000.0
2007-09-06 05:55:00,1.6446,1.6446,1.64396,1.6444,489300002.0
2007-09-06 06:00:00,1.6444,1.64445,1.64359,1.64396,2876099994.0
2007-09-06 06:05:00,1.6445,1.64455,1.6439,1.64398,852999998.0
2007-09-06 06:10:00,1.6445,1.64455,1.64367,1.64367,1272199995.0
2007-09-06 06:15:00,1.64418,1.6446,1.6438,1.64455,1724400003.0
2007-09-06 06:20:00,1.64429,1.64465,1.64388,1.6446,998599999.0
2007-09-06 06:25:00,1.6446,1.64485,1.644,1.6448,889300008.0
2007-09-06 06:30:00,1.6448,1.64485,1.64465,1.6447,1155799997.0
2007-09-06 06:35:00,1.6447,1.64475,1.6445,1.64475,2612799992.0
2007-09-06 06:40:00,1.6447,1.64475,1.64383,1.6446,1197500004.0
2007-09-06 06:45:00,1.6446,1.6448,1.6445,1.64475,740900000.0
2007-09-06 06:50:00,1.64475,1.64475,1.64402,1.64433,435800002.0
2007-09-06 06:55:00,1.64465,1.6447,1.6444,1.64455,99100001.0
2007-09-06 07:00:00,1.64455,1.6448,1.64455,1.6447,289199999.0
2007-09-06 07:05:00,1.6447,1.6447,1.64315,1.64386,1606200009.0
2007-09-06 07:10:00,1.64382,1.6446,1.64348,1.64455,642800001.0
2007-09-06 07:15:00,1.64455,1.645,1.64392,1.6442,970699991.0
2007-09-06 07:20:00,1.6448,1.64485,1.64412,1.64425,680500000.0
2007-09-06 07:25:00,1.64462,1.64485,1.644,1.6447,212800002.0
2007-09-06 07:30:00,1.6447,1.64485,1.6446,1.64465,297599999.0
2007-09-06 07:35:00,1.6447,1.6453,1.6446,1.64505,233000002.0
2007-09-06 07:40:00,1.6451,1.6453,1.6446,1.6446,426200002.0
2007-09-06 07:45:00,1.6446,1.6447,1.64455,1.6447,309800000.0
2007-09-06 07:50:00,1.6447,1.64535,1.6445,1.64515,629200001.0
2007-09-06 07:55:00,1.6452,1.6456,1.6452,1.64555,984399997.0
2007-09-06 08:00:00,1.6455,1.64565,1.6452,1.6454,580600000.0
2007-09-06 08:05:00,1.6455,1.6456,1.64535,1.6454,453299999.0
2007-09-06 08:10:00,1.6454,1.64565,1.6452,1.64555,736500005.0
2007-09-06 08:15:00,1.64555,1.6456,1.64515,1.6455,514000000.0
2007-09-06 08:20:00,1.64545,1.6457,1.6454,1.6456,869300003.0
2007-09-06 08:25:00,1.6456,1.64575,1.6455,1.64565,1044500000.0
2007-09-06 08:30:00,1.6457,1.64575,1.6455,1.64555,646000005.0
2007-09-06 08:35:00,1.64555,1.64565,1.64515,1.64535,792499999.0
2007-09-06 08:40:00,1.64535,1.64545,1.6446,1.6446,3094800023.0
2007-09-06 08:45:00,1.6446,1.6448,1.6442,1.6442,3252700002.0
2007-09-06 08:50:00,1.6442,1.6448,1.6442,1.6445,2444700001.0
2007-09-06 08:55:00,1.64445,1.6447,1.6444,1.6446,1112499999.0
2007-09-06 09:00:00,1.64465,1.6448,1.64435,1.6447,2145200003.0
2007-09-06 09:05:00,1.6447,1.64485,1.6442,1.6445,3611500000.0
2007-09-06 09:10:00,1.6445,1.64505,1.6444,1.64505,1845499996.0
2007-09-06 09:15:00,1.645,1.6454,1.6448,1.64535,2865650013.0
2007-09-06 09:20:00,1.6454,1.64555,1.6446,1.6447,3892099983.0
2007-09-06 09:25:00,1.64475,1.6453,1.64465,1.64525,2575299991.0
2007-09-06 09:30:00,1.64525,1.64615,1.64515,1.6461,3006899980.0
2007-09-06 09:35:00,1.646,1.64615,1.6455,1.64555,1292299990.0
2007-09-06 09:40:00,1.64555,1.6459,1.6455,1.64585,1241499997.0
2007-09-06 09:45:00,1.6459,1.6459,1.64545,1.6456,774099994.0
2007-09-06 09:50:00,1.6456,1.6456,1.6452,1.6454,1434500003.0
2007-09-06 09:55:00,1.6454,1.64545,1.64515,1.6453,385600000.0
2007-09-06 10:00:00,1.6453,1.6454,1.6452,1.64525,438099999.0
2007-09-06 10:05:00,1.64525,1.64535,1.64485,1.64505,769499997.0
2007-09-06 10:10:00,1.64505,1.64565,1.6449,1.6456,446599999.0
2007-09-06 10:15:00,1.6456,1.64565,1.64515,1.6454,151300000.0
2007-09-06 10:20:00,1.6453,1.64545,1.6451,1.64515,413100000.0
2007-09-06 10:25:00,1.64515,1.64535,1.64495,1.645,419100001.0
2007-09-06 10:30:00,1.645,1.6452,1.6448,1.6451,3261499991.0
2007-09-06 10:35:00,1.6451,1.6455,1.645,1.6454,1039899996.0
2007-09-06 10:40:00,1.6454,1.6456,1.6452,1.6452,1555999989.0
2007-09-06 10:45:00,1.6453,1.6453,1.6446,1.64475,596699999.0
2007-09-06 10:50:00,1.64475,1.6449,1.64435,1.6444,3007299991.0
2007-09-06 10:55:00,1.6445,1.64475,1.64445,1.6447,1715799998.0
2007-09-06 11:00:00,1.6447,1.6447,1.6445,1.6447,2068799990.0
2007-09-06 11:05:00,1.64475,1.6452,1.6447,1.6448,3302099991.0
2007-09-06 11:10:00,1.6448,1.645,1.64465,1.64485,3234325016.0
2007-09-06 11:15:00,1.6449,1.64495,1.64465,1.6447,4395699995.0
2007-09-06 11:20:00,1.6447,1.64485,1.6445,1.6447,3332099999.0
2007-09-06 11:25:00,1.64465,1.6455,1.64465,1.64515,2829100005.0
2007-09-06 11:30:00,1.6451,1.6455,1.645,1.6451,1307199997.0
2007-09-06 11:35:00,1.64505,1.6451,1.6448,1.6449,691599998.0
2007-09-06 11:40:00,1.6449,1.6451,1.6448,1.6451,583899999.0
2007-09-06 11:45:00,1.6451,1.6451,1.6446,1.6446,2140399999.0
2007-09-06 11:50:00,1.6446,1.64475,1.64435,1.6444,2797300010.0
2007-09-06 11:55:00,1.6444,1.64445,1.6437,1.6443,2735799997.0
2007-09-06 12:00:00,1.6443,1.64435,1.6433,1.6433,3300099996.0
2007-09-06 12:05:00,1.6433,1.6435,1.64305,1.6432,2657400010.0
2007-09-06 12:10:00,1.6432,1.6436,1.64305,1.6433,3365300002.0
2007-09-06 12:15:00,1.6433,1.6436,1.6431,1.64325,3994700006.0
2007-09-06 12:20:00,1.64325,1.6436,1.64325,1.64345,1729399994.0
2007-09-06 12:25:00,1.6435,1.6435,1.643,1.6433,1326800005.0
2007-09-06 12:30:00,1.6433,1.6435,1.6432,1.6433,1105999995.0
2007-09-06 12:35:00,1.6433,1.64335,1.6431,1.64315,661000002.0
2007-09-06 12:40:00,1.6431,1.64345,1.6431,1.6433,1651200007.0
2007-09-06 12:45:00,1.64335,1.6435,1.6432,1.6433,1424699995.0
2007-09-06 12:50:00,1.6433,1.6434,1.643,1.64305,1251400003.0
2007-09-06 12:55:00,1.64305,1.64335,1.643,1.6431,2113999992.0
2007-09-06 13:00:00,1.6431,1.6433,1.6429,1.64325,1876400009.0
2007-09-06 13:05:00,1.64325,1.64395,1.6432,1.6438,721400003.0
2007-09-06 13:10:00,1.6438,1.6438,1.64335,1.6434,955000013.0
2007-09-06 13:15:00,1.6434,1.64385,1.64315,1.6438,1175900014.0
2007-09-06 13:20:00,1.6438,1.6439,1.64365,1.64385,959400007.0
2007-09-06 13:25:00,1.64385,1.6439,1.6433,1.6437,2298900039.0
2007-09-06 13:30:00,1.6436,1.6439,1.6432,1.64335,1488600009.0
2007-09-06 13:35:00,1.6434,1.6436,1.6432,1.6435,612900001.0
2007-09-06 13:40:00,1.6435,1.6438,1.6433,1.6436,1011700005.0
2007-09-06 13:45:00,1.6436,1.6438,1.6432,1.6433,1421900001.0
2007-09-06 13:50:00,1.6433,1.6435,1.64315,1.64325,857500008.0
2007-09-06 13:55:00,1.6432,1.6433,1.6423,1.6426,1422800016.0
2007-09-06 14:00:00,1.6426,1.64285,1.6424,1.6426,1888600025.0
2007-09-06 14:05:00,1.6426,1.6426,1.64205,1.6422,2127200007.0
2007-09-06 14:10:00,1.64215,1.64265,1.6421,1.6425,2005900018.0
2007-09-06 14:15:00,1.6425,1.6429,1.6424,1.64265,1592200018.0
2007-09-06 14:20:00,1.64265,1.6434,1.6425,1.6433,2081000008.0
2007-09-06 14:25:00,1.6432,1.6441,1.6431,1.6438,1770599992.0
2007-09-06 14:30:00,1.6437,1.6442,1.6435,1.6439,3497799982.0
2007-09-06 14:35:00,1.6439,1.64405,1.6435,1.64375,3757999997.0
2007-09-06 14:40:00,1.6438,1.644,1.6434,1.64375,3815600043.0
2007-09-06 14:45:00,1.64375,1.64395,1.64355,1.6436,2609599988.0
2007-09-06 14:50:00,1.6436,1.6438,1.6435,1.64355,2655000020.0
2007-09-06 14:55:00,1.6436,1.64395,1.6432,1.6439,3261599984.0
2007-09-06 15:00:00,1.6439,1.6446,1.64385,1.6445,3364999998.0
2007-09-06 15:05:00,1.6445,1.6446,1.6442,1.64435,1616999995.0
2007-09-06 15:10:00,1.64435,1.6445,1.6441,1.64445,2564099984.0
2007-09-06 15:15:00,1.64445,1.64445,1.6438,1.6439,2301499995.0
2007-09-06 15:20:00,1.6439,1.644,1.6436,1.6436,1608791263.0
2007-09-06 15:25:00,1.6436,1.64435,1.6436,1.6441,2146099997.0
2007-09-06 15:30:00,1.6442,1.64485,1.644,1.64455,2517800007.0
2007-09-06 15:35:00,1.64455,1.64455,1.644,1.6443,2263149986.0
2007-09-06 15:40:00,1.64425,1.6451,1.644,1.64505,2677899976.0
2007-09-06 15:45:00,1.6451,1.6452,1.6446,1.6447,2104499989.0
2007-09-06 15:50:00,1.6447,1.64475,1.64405,1.6441,1832900009.0
2007-09-06 15:55:00,1.64405,1.6442,1.6436,1.6441,2944249984.0
2007-09-06 16:00:00,1.6438,1.64465,1.6438,1.64415,4183799994.0
2007-09-06 16:05:00,1.64415,1.64415,1.6429,1.64315,1618600005.0
2007-09-06 16:10:00,1.6432,1.6436,1.6429,1.6433,1285799999.0
2007-09-06 16:15:00,1.6433,1.6433,1.6426,1.6429,1982999991.0
2007-09-06 16:20:00,1.64285,1.6429,1.6421,1.64265,1688629990.0
2007-09-06 16:25:00,1.64265,1.6431,1.6426,1.64295,1372300003.0
2007-09-06 16:30:00,1.6429,1.643,1.6428,1.643,1190999993.0
2007-09-06 16:35:00,1.643,1.644,1.64295,1.6438,2429499997.0
2007-09-06 16:40:00,1.6438,1.6443,1.6437,1.6441,1614700008.0
2007-09-06 16:45:00,1.64405,1.6444,1.64405,1.6441,413899995.0
2007-09-06 16:50:00,1.64415,1.6449,1.6441,1.64475,1407099996.0
2007-09-06 16:55:00,1.6447,1.64505,1.64425,1.64435,1672000000.0
2007-09-06 17:00:00,1.6443,1.6446,1.644,1.6442,2599800013.0
2007-09-06 17:05:00,1.6442,1.6443,1.6439,1.644,2726500017.0
2007-09-06 17:10:00,1.6441,1.64435,1.6439,1.64415,1491200004.0
2007-09-06 17:15:00,1.6441,1.6445,1.6441,1.64435,1054000013.0
2007-09-06 17:20:00,1.64435,1.64515,1.64435,1.64495,2288200015.0
2007-09-06 17:25:00,1.6449,1.64535,1.6448,1.6451,1054200014.0
2007-09-06 17:30:00,1.6451,1.6453,1.645,1.6452,9268199932.0
2007-09-06 17:35:00,1.64535,1.6454,1.6446,1.6447,5178899963.0
2007-09-06 17:40:00,1.6448,1.6455,1.6447,1.6455,4327100040.0
2007-09-06 17:45:00,1.6454,1.6457,1.6451,1.6453,4944699988.0
2007-09-06 17:50:00,1.6452,1.6454,1.6449,1.6449,4480999970.0
2007-09-06 17:55:00,1.6448,1.64495,1.64455,1.64485,6380999985.0
2007-09-06 18:00:00,1.6448,1.64485,1.64445,1.6446,1093700003.0
2007-09-06 18:05:00,1.6446,1.6449,1.64445,1.6445,6023300014.0
2007-09-06 18:10:00,1.6445,1.64485,1.64445,1.6448,2796299999.0
2007-09-06 18:15:00,1.6448,1.6453,1.6447,1.64525,2980100005.0
2007-09-06 18:20:00,1.64525,1.64535,1.6447,1.6448,3477400003.0
2007-09-06 18:25:00,1.64485,1.64535,1.6446,1.64535,3338600018.0
2007-09-06 18:30:00,1.64535,1.64535,1.645,1.64515,1644700007.0
2007-09-06 18:35:00,1.64515,1.6452,1.6448,1.645,1701000002.0
2007-09-06 18:40:00,1.645,1.645,1.6446,1.6448,3763600006.0
2007-09-06 18:45:00,1.6448,1.6448,1.6445,1.6446,3120249993.0
2007-09-06 18:50:00,1.6446,1.64505,1.6445,1.6447,524400000.0
2007-09-06 18:55:00,1.6447,1.64495,1.6445,1.64495,487299999.0
2007-09-06 19:00:00,1.64495,1.6452,1.64495,1.64495,459700000.0
2007-09-06 19:05:00,1.645,1.64505,1.6444,1.64455,442100000.0
2007-09-06 19:10:00,1.6445,1.6447,1.64385,1.64405,826599997.0
2007-09-06 19:15:00,1.6441,1.64425,1.6439,1.64425,996699998.0
2007-09-06 19:20:00,1.64425,1.6447,1.64405,1.6446,1842000004.0
2007-09-06 19:25:00,1.6446,1.6448,1.6445,1.64465,1635700006.0
2007-09-06 19:30:00,1.64465,1.64465,1.6442,1.64445,2064299985.0
2007-09-06 19:35:00,1.6444,1.64445,1.6443,1.6444,1467499996.0
2007-09-06 19:40:00,1.6444,1.64455,1.6444,1.64455,942700004.0
2007-09-06 19:45:00,1.64455,1.6448,1.6445,1.64475,1716200002.0
2007-09-06 19:50:00,1.64475,1.6448,1.6445,1.6446,899999998.0
2007-09-06 19:55:00,1.6446,1.64505,1.6446,1.645,1362300001.0
2007-09-06 20:00:00,1.64495,1.645,1.64412,1.6447,2672799990.0
2007-09-06 20:05:00,1.6446,1.6449,1.6446,1.6448,1596800003.0
2007-09-06 20:10:00,1.6448,1.6448,1.6447,1.6448,636099992.0
2007-09-06 20:15:00,1.6448,1.6449,1.64475,1.64485,708099996.0
2007-09-06 20:20:00,1.6449,1.64505,1.64475,1.64495,453299998.0
2007-09-06 20:25:00,1.645,1.64535,1.6449,1.6451,973800000.0
2007-09-06 20:30:00,1.64505,1.64505,1.6447,1.6448,1655700005.0
2007-09-06 20:35:00,1.6448,1.6449,1.64402,1.64475,1752299986.0
2007-09-06 20:40:00,1.64475,1.64485,1.64396,1.64439,757599990.0
2007-09-06 20:45:00,1.6448,1.6448,1.64445,1.6446,1518500011.0
2007-09-06 20:50:00,1.6446,1.64475,1.64445,1.6445,1390199993.0
2007-09-06 20:55:00,1.6445,1.64465,1.644,1.6443,1769699995.0
2007-09-06 21:00:00,1.64425,1.6444,1.64415,1.6443,1892400017.0
2007-09-06 21:05:00,1.6443,1.6447,1.6443,1.6444,2310399994.0
2007-09-06 21:10:00,1.6444,1.64445,1.6441,1.64415,608499998.0
2007-09-06 21:15:00,1.64415,1.6442,1.64395,1.6441,930799997.0
2007-09-06 21:20:00,1.6441,1.6441,1.644,1.6441,304999998.0
2007-09-06 21:25:00,1.6441,1.6441,1.64326,1.64347,458799997.0
2007-09-06 21:30:00,1.6441,1.6445,1.64389,1.64402,1795900000.0
2007-09-06 21:35:00,1.64435,1.64435,1.6439,1.64435,1289499998.0
2007-09-06 21:40:00,1.6444,1.6445,1.64395,1.6445,581000000.0
2007-09-06 21:45:00,1.6445,1.6446,1.6444,1.6446,719700005.0
2007-09-06 21:50:00,1.6446,1.6448,1.6445,1.64455,1064300007.0
2007-09-06 21:55:00,1.64455,1.64475,1.6444,1.64455,823099991.0
2007-09-06 22:00:00,1.64455,1.64455,1.6444,1.6444,953599992.0
2007-09-06 22:05:00,1.6444,1.64465,1.64415,1.64425,1021500004.0
2007-09-06 22:10:00,1.6443,1.6443,1.6442,1.6443,323099999.0
2007-09-06 22:15:00,1.6443,1.6444,1.64425,1.6444,577399990.0
2007-09-06 22:20:00,1.6444,1.6449,1.6443,1.6446,831399996.0
2007-09-06 22:25:00,1.6446,1.6447,1.64425,1.64435,821999995.0
2007-09-06 22:30:00,1.64435,1.6445,1.6442,1.6444,748499999.0
2007-09-06 22:35:00,1.6444,1.6447,1.64435,1.6447,1082299996.0
2007-09-06 22:40:00,1.6446,1.645,1.6446,1.6449,1988199986.0
2007-09-06 22:45:00,1.6449,1.6453,1.6449,1.64515,1806899983.0
2007-09-06 22:50:00,1.6452,1.6452,1.6449,1.645,1072199997.0
2007-09-06 22:55:00,1.645,1.645,1.6445,1.6447,961199999.0
2007-09-06 23:00:00,1.6448,1.6451,1.6446,1.645,192400000.0
2007-09-06 23:05:00,1.6451,1.6452,1.6446,1.6448,223900000.0
2007-09-06 23:10:00,1.6448,1.64505,1.6446,1.64485,172200000.0
2007-09-06 23:15:00,1.64443,1.64495,1.64431,1.64495,1738099969.0
2007-09-06 23:20:00,1.64473,1.645,1.6447,1.64475,425299998.0
2007-09-06 23:25:00,1.64475,1.645,1.64475,1.6449,73800000.0
2007-09-06 23:30:00,1.64485,1.6451,1.6443,1.64445,493500001.0
2007-09-06 23:35:00,1.6445,1.6448,1.64396,1.6444,714999993.0
2007-09-06 23:40:00,1.6444,1.64505,1.6435,1.6442,736500001.0
2007-09-06 23:45:00,1.6442,1.64455,1.64344,1.64405,1464499997.0
2007-09-06 23:50:00,1.64405,1.6441,1.6439,1.644,747000004.0
2007-09-06 23:55:00,1.64405,1.64425,1.64385,1.6439,825000012.0
2007-09-07 00:00:00,1.644,1.64405,1.6438,1.644,1135199995.0
2007-09-07 00:05:00,1.644,1.6446,1.6439,1.6444,721800000.0
2007-09-07 00:10:00,1.6444,1.6447,1.64397,1.64438,1869700001.0
2007-09-07 00:15:00,1.6445,1.6445,1.64396,1.6443,871299996.0
2007-09-07 00:20:00,1.6446,1.6446,1.64347,1.64394,845799995.0
2007-09-07 00:25:00,1.64383,1.6444,1.64373,1.6441,1183800002.0
2007-09-07 00:30:00,1.64405,1.6447,1.6439,1.64415,575999996.0
2007-09-07 00:35:00,1.64425,1.6447,1.6442,1.64425,1140700006.0
2007-09-07 00:40:00,1.6443,1.6445,1.6443,1.6445,730399998.0
2007-09-07 00:45:00,1.6444,1.64445,1.64406,1.64435,818499997.0
2007-09-07 00:50:00,1.6444,1.6444,1.6442,1.64425,489600000.0
2007-09-07 00:55:00,1.64425,1.64455,1.6442,1.6445,1279000004.0
2007-09-07 01:00:00,1.6445,1.64455,1.64414,1.64431,2222100000.0
2007-09-07 01:05:00,1.64425,1.6445,1.64374,1.6443,1873600003.0
2007-09-07 01:10:00,1.6444,1.6446,1.6443,1.6445,1722400017.0
2007-09-07 01:15:00,1.6445,1.6447,1.6443,1.64445,1902800008.0
2007-09-07 01:20:00,1.6444,1.6446,1.6444,1.6444,715599991.0
2007-09-07 01:25:00,1.6444,1.6445,1.6444,1.6445,699999999.0
2007-09-07 01:30:00,1.6445,1.6446,1.6443,1.6444,1318899998.0
2007-09-07 01:35:00,1.6444,1.6444,1.64377,1.64403,1415599993.0
2007-09-07 01:40:00,1.6444,1.6445,1.64403,1.64422,1703600014.0
2007-09-07 01:45:00,1.6444,1.6448,1.6444,1.6446,1293599998.0
2007-09-07 01:50:00,1.6446,1.6447,1.64408,1.6447,1692899979.0
2007-09-07 01:55:00,1.6447,1.6447,1.6446,1.6446,1119799990.0
2007-09-07 02:00:00,1.6446,1.6448,1.6444,1.6444,2217099977.0
2007-09-07 02:05:00,1.6444,1.6445,1.64401,1.6445,4898399993.0
2007-09-07 02:10:00,1.64403,1.6446,1.64374,1.6444,1557099987.0
2007-09-07 02:15:00,1.6444,1.6445,1.6443,1.6444,1303900019.0
2007-09-07 02:20:00,1.6444,1.6444,1.644,1.644,1967300000.0
2007-09-07 02:25:00,1.644,1.6442,1.6437,1.6437,3497200026.0
2007-09-07 02:30:00,1.6437,1.6439,1.64355,1.6436,2367000011.0
2007-09-07 02:35:00,1.6436,1.6443,1.6436,1.6441,1650900001.0
2007-09-07 02:40:00,1.6441,1.6442,1.6439,1.64405,3397999985.0
2007-09-07 02:45:00,1.64405,1.6441,1.64385,1.644,3029400044.0
2007-09-07 02:50:00,1.644,1.6443,1.64395,1.64405,2430400003.0
2007-09-07 02:55:00,1.64405,1.6443,1.64395,1.64425,1899200008.0
2007-09-07 03:00:00,1.64425,1.6444,1.644,1.6444,2154099989.0
2007-09-07 03:05:00,1.6444,1.6444,1.6441,1.6443,2420200012.0
2007-09-07 03:10:00,1.6443,1.6443,1.64367,1.6439,378800000.0
2007-09-07 03:15:00,1.644,1.6441,1.6439,1.644,645199994.0
2007-09-07 03:20:00,1.644,1.6441,1.6439,1.64405,1911500005.0
2007-09-07 03:25:00,1.644,1.644,1.6438,1.6438,3732199908.0
2007-09-07 03:30:00,1.644,1.6441,1.64355,1.6438,1518799982.0
2007-09-07 03:35:00,1.6438,1.6438,1.64298,1.6438,2366799998.0
2007-09-07 03:40:00,1.6438,1.6441,1.64375,1.6439,2508699970.0
2007-09-07 03:45:00,1.6439,1.6441,1.6438,1.6438,3243200015.0
2007-09-07 03:50:00,1.6438,1.6439,1.64363,1.64375,2547599976.0
2007-09-07 03:55:00,1.6438,1.6439,1.64375,1.64375,1537599988.0
2007-09-07 04:00:00,1.6438,1.64415,1.64375,1.644,2318400028.0
2007-09-07 04:05:00,1.644,1.644,1.64365,1.6437,6538099988.0
2007-09-07 04:10:00,1.6437,1.6438,1.6435,1.6436,5257199987.0
2007-09-07 04:15:00,1.6436,1.6438,1.64345,1.6435,3912799986.0
2007-09-07 04:20:00,1.6435,1.64375,1.64286,1.6436,4392599941.0
2007-09-07 04:25:00,1.64355,1.6436,1.64345,1.6435,3412399974.0
2007-09-07 04:30:00,1.6435,1.6435,1.6432,1.64325,3455499993.0
2007-09-07 04:35:00,1.6433,1.64345,1.64325,1.6434,2209800010.0
2007-09-07 04:40:00,1.6434,1.6435,1.64325,1.64345,1948099988.0
2007-09-07 04:45:00,1.6435,1.64375,1.64292,1.6435,2971399971.0
2007-09-07 04:50:00,1.6435,1.6438,1.64257,1.6435,1964099999.0
2007-09-07 04:55:00,1.6435,1.6436,1.6435,1.64355,2867599990.0
2007-09-07 05:00:00,1.6436,1.6437,1.6435,1.6437,624999997.0
2007-09-07 05:05:00,1.6437,1.6438,1.64285,1.6437,367199999.0
2007-09-07 05:10:00,1.6437,1.6438,1.64365,1.64365,251100002.0
2007-09-07 05:15:00,1.64365,1.64365,1.64307,1.64365,418199999.0
2007-09-07 05:20:00,1.64325,1.64365,1.64271,1.64339,1305100002.0
2007-09-07 05:25:00,1.6435,1.64365,1.64345,1.6435,1663400013.0
2007-09-07 05:30:00,1.6435,1.64355,1.64304,1.64304,2293999994.0
2007-09-07 05:35:00,1.64299,1.64365,1.64295,1.64345,2829099990.0
2007-09-07 05:40:00,1.6435,1.64365,1.64345,1.6436,1272099997.0
2007-09-07 05:45:00,1.6436,1.6438,1.64321,1.6436,2510699981.0
2007-09-07 05:50:00,1.64365,1.6437,1.6434,1.6435,5883499941.0
2007-09-07 05:55:00,1.6435,1.6435,1.64325,1.6433,2488799966.0
2007-09-07 06:00:00,1.6433,1.6435,1.64325,1.64325,1977499965.0
2007-09-07 06:05:00,1.6433,1.6433,1.64315,1.64325,1108500009.0
2007-09-07 06:10:00,1.6433,1.64335,1.64246,1.6433,1386699998.0
2007-09-07 06:15:00,1.6433,1.6435,1.6433,1.64335,1608199991.0
2007-09-07 06:20:00,1.64321,1.6435,1.64286,1.64345,1917300008.0
2007-09-07 06:25:00,1.64345,1.64345,1.64345,1.64345,157600000.0
2007-09-07 06:30:00,1.64335,1.6435,1.64282,1.64345,231800000.0
2007-09-07 06:35:00,1.6435,1.64355,1.6433,1.64335,762099995.0
2007-09-07 06:40:00,1.6433,1.6435,1.64315,1.6433,3507200009.0
2007-09-07 06:45:00,1.6433,1.6434,1.6432,1.6433,762800003.0
2007-09-07 06:50:00,1.64325,1.6435,1.64242,1.6433,1597600008.0
2007-09-07 06:55:00,1.6433,1.64335,1.64315,1.64325,3431900009.0
2007-09-07 07:00:00,1.6433,1.6435,1.64315,1.6433,4204399994.0
2007-09-07 07:05:00,1.64325,1.6437,1.6432,1.6437,2848100027.0
2007-09-07 07:10:00,1.6437,1.6437,1.6429,1.64331,1932899968.0
2007-09-07 07:15:00,1.6436,1.6437,1.64292,1.6435,2037199985.0
2007-09-07 07:20:00,1.6435,1.6438,1.64335,1.64345,3228999972.0
2007-09-07 07:25:00,1.6435,1.6437,1.6433,1.6433,1853499991.0
2007-09-07 07:30:00,1.6433,1.6434,1.64325,1.6433,1878299998.0
2007-09-07 07:35:00,1.6434,1.6435,1.64325,1.64345,3907200019.0
2007-09-07 07:40:00,1.6435,1.64365,1.6434,1.64345,4080299983.0
2007-09-07 07:45:00,1.6436,1.6438,1.64345,1.6437,2227399998.0
2007-09-07 07:50:00,1.6437,1.6439,1.64365,1.6437,3792900023.0
2007-09-07 07:55:00,1.6437,1.6439,1.6437,1.6437,2159799994.0
2007-09-07 08:00:00,1.6437,1.64375,1.6435,1.64355,923499995.0
2007-09-07 08:05:00,1.64355,1.6437,1.6435,1.6436,571400000.0
2007-09-07 08:10:00,1.6436,1.64365,1.64355,1.6436,489300000.0
2007-09-07 08:15:00,1.6436,1.64375,1.64294,1.64325,419500004.0
2007-09-07 08:20:00,1.64298,1.6437,1.64298,1.6433,775499995.0
2007-09-07 08:25:00,1.6433,1.64335,1.64325,1.6433,1291199996.0
2007-09-07 08:30:00,1.6434,1.64365,1.64325,1.6436,1226499988.0
2007-09-07 08:35:00,1.6436,1.6436,1.64335,1.6435,1588100003.0
2007-09-07 08:40:00,1.6435,1.64355,1.64335,1.6435,813100002.0
2007-09-07 08:45:00,1.6435,1.6436,1.6433,1.64335,1084099997.0
2007-09-07 08:50:00,1.64335,1.6435,1.6433,1.6435,609899993.0
2007-09-07 08:55:00,1.6435,1.64355,1.64305,1.6432,1030299997.0
2007-09-07 09:00:00,1.6433,1.6434,1.6431,1.6431,1437700000.0
2007-09-07 09:05:00,1.6431,1.6432,1.64285,1.6429,663500000.0
2007-09-07 09:10:00,1.6429,1.6429,1.6428,1.6429,278799999.0
2007-09-07 09:15:00,1.6429,1.64295,1.6424,1.64285,1767800003.0
2007-09-07 09:20:00,1.6429,1.6429,1.64255,1.64265,1845200010.0
2007-09-07 09:25:00,1.6427,1.6427,1.6425,1.6426,831800002.0
2007-09-07 09:30:00,1.6426,1.6428,1.64245,1.64275,983200003.0
2007-09-07 09:35:00,1.6427,1.64325,1.64265,1.64325,1748300006.0
2007-09-07 09:40:00,1.6432,1.6433,1.64295,1.6432,1384300005.0
2007-09-07 09:45:00,1.64325,1.64325,1.643,1.6432,1085200001.0
2007-09-07 09:50:00,1.6432,1.64355,1.64305,1.6434,2379899991.0
2007-09-07 09:55:00,1.64345,1.64365,1.64305,1.6436,3618799965.0
2007-09-07 10:00:00,1.6436,1.6438,1.6432,1.64345,2912300016.0
2007-09-07 10:05:00,1.64345,1.64355,1.64335,1.6435,313800000.0
2007-09-07 10:10:00,1.6435,1.6435,1.64315,1.6434,1634599996.0
2007-09-07 10:15:00,1.6434,1.64345,1.64315,1.6432,1510600005.0
2007-09-07 10:20:00,1.6432,1.64325,1.64305,1.6431,1445099998.0
2007-09-07 10:25:00,1.6431,1.6434,1.6429,1.6434,1371699997.0
2007-09-07 10:30:00,1.6434,1.6436,1.6433,1.64335,2454199997.0
2007-09-07 10:35:00,1.64335,1.64335,1.643,1.6431,2535299981.0
2007-09-07 10:40:00,1.6431,1.64325,1.643,1.6431,1362200006.0
2007-09-07 10:45:00,1.6431,1.6432,1.6428,1.64315,2585450004.0
2007-09-07 10:50:00,1.6432,1.64325,1.64275,1.643,1504500017.0
2007-09-07 10:55:00,1.643,1.64315,1.64285,1.64295,1398100000.0
2007-09-07 11:00:00,1.64305,1.6432,1.64285,1.6432,853699996.0
2007-09-07 11:05:00,1.6432,1.6432,1.643,1.6431,540899999.0
2007-09-07 11:10:00,1.6431,1.6431,1.6428,1.643,449500000.0
2007-09-07 11:15:00,1.643,1.6431,1.6428,1.643,2021999998.0
2007-09-07 11:20:00,1.643,1.643,1.6428,1.6429,1666800006.0
2007-09-07 11:25:00,1.6429,1.6434,1.6429,1.6433,1526799999.0
2007-09-07 11:30:00,1.64325,1.64335,1.643,1.643,571699998.0
2007-09-07 11:35:00,1.64305,1.6431,1.64285,1.6431,285399999.0
2007-09-07 11:40:00,1.64305,1.64325,1.6429,1.6431,892699998.0
2007-09-07 11:45:00,1.6431,1.6433,1.64295,1.6433,845400002.0
2007-09-07 11:50:00,1.6433,1.6435,1.6431,1.6432,551399996.0
2007-09-07 11:55:00,1.64325,1.6433,1.64264,1.64325,2191950008.0
2007-09-07 12:00:00,1.6432,1.6432,1.64285,1.643,539200005.0
2007-09-07 12:05:00,1.64305,1.64345,1.6429,1.6432,1474900004.0
2007-09-07 12:10:00,1.6432,1.6434,1.64305,1.6433,1067600000.0
2007-09-07 12:15:00,1.6433,1.64365,1.6433,1.6436,1783500001.0
2007-09-07 12:20:00,1.6436,1.6439,1.6435,1.6437,1046900004.0
2007-09-07 12:25:00,1.6437,1.6438,1.6436,1.6437,1674700002.0
2007-09-07 12:30:00,1.6437,1.6446,1.6436,1.6445,1712400001.0
2007-09-07 12:35:00,1.64455,1.64455,1.6442,1.6443,1356100000.0
2007-09-07 12:40:00,1.6443,1.6443,1.644,1.6442,671699999.0
2007-09-07 12:45:00,1.6442,1.6442,1.644,1.64415,2291700000.0
2007-09-07 12:50:00,1.6441,1.6442,1.6439,1.644,2011299992.0
2007-09-07 12:55:00,1.644,1.64425,1.6438,1.6441,1711600001.0
2007-09-07 13:00:00,1.6441,1.6443,1.64375,1.64415,3379800023.0
2007-09-07 13:05:00,1.6442,1.64435,1.6441,1.6442,1738600021.0
2007-09-07 13:10:00,1.64425,1.6444,1.6441,1.6444,902799997.0
2007-09-07 13:15:00,1.6444,1.6445,1.64415,1.64415,425299997.0
2007-09-07 13:20:00,1.6442,1.64435,1.6441,1.6443,671200008.0
2007-09-07 13:25:00,1.6443,1.6443,1.64415,1.6442,447100001.0
2007-09-07 13:30:00,1.6442,1.6442,1.64405,1.6442,176500000.0
2007-09-07 13:35:00,1.64425,1.64425,1.6438,1.6438,429100000.0
2007-09-07 13:40:00,1.6438,1.64405,1.64375,1.644,989299994.0
2007-09-07 13:45:00,1.644,1.64405,1.64385,1.64395,277400000.0
2007-09-07 13:50:00,1.64395,1.6441,1.64385,1.644,1119600010.0
2007-09-07 13:55:00,1.644,1.6441,1.6437,1.64385,1006700006.0
2007-09-07 14:00:00,1.6439,1.644,1.64375,1.6439,1717599991.0
2007-09-07 14:05:00,1.64385,1.6441,1.6437,1.64375,943099992.0
2007-09-07 14:10:00,1.6438,1.644,1.6436,1.64365,805799995.0
2007-09-07 14:15:00,1.64365,1.64375,1.64345,1.64355,668199999.0
2007-09-07 14:20:00,1.64355,1.6439,1.64355,1.6437,1612899997.0
2007-09-07 14:25:00,1.64365,1.6444,1.6434,1.64405,2919495262.0
2007-09-07 14:30:00,1.64407,1.64407,1.6399,1.6418,8586049966.0
2007-09-07 14:35:00,1.6415,1.6418,1.6406,1.6409,8045999962.0
2007-09-07 14:40:00,1.64095,1.6417,1.6399,1.6402,8385599921.0
2007-09-07 14:45:00,1.6403,1.641,1.6387,1.641,7894999900.0
2007-09-07 14:50:00,1.6407,1.641,1.63985,1.6408,8252199995.0
2007-09-07 14:55:00,1.6408,1.6412,1.6407,1.6409,4736500020.0
2007-09-07 15:00:00,1.64085,1.6409,1.6399,1.6403,3264400003.0
2007-09-07 15:05:00,1.6403,1.6403,1.6395,1.63955,1659500000.0
2007-09-07 15:10:00,1.63965,1.6401,1.63895,1.64005,3080599994.0
2007-09-07 15:15:00,1.64005,1.6411,1.63995,1.6409,3050899999.0
2007-09-07 15:20:00,1.6409,1.64095,1.64005,1.6402,1941399989.0
2007-09-07 15:25:00,1.6402,1.6408,1.63975,1.6399,2391199996.0
2007-09-07 15:30:00,1.6399,1.6401,1.6389,1.6395,5075300021.0
2007-09-07 15:35:00,1.6395,1.63955,1.639,1.63915,3096400016.0
2007-09-07 15:40:00,1.6391,1.63965,1.6387,1.63965,2839550320.0
2007-09-07 15:45:00,1.63965,1.6401,1.6394,1.63965,2452599989.0
2007-09-07 15:50:00,1.6397,1.63985,1.6392,1.63945,3176700008.0
2007-09-07 15:55:00,1.63945,1.63995,1.63945,1.6395,2269100019.0
2007-09-07 16:00:00,1.6395,1.6402,1.6394,1.6402,2882300010.0
2007-09-07 16:05:00,1.6401,1.6402,1.63965,1.63985,4514699981.0
2007-09-07 16:10:00,1.6398,1.6399,1.6391,1.63955,4300500036.0
2007-09-07 16:15:00,1.63955,1.63965,1.6387,1.6389,4401399985.0
2007-09-07 16:20:00,1.6389,1.63945,1.6388,1.63925,2483199999.0
2007-09-07 16:25:00,1.63925,1.6394,1.6387,1.639,2123000007.0
2007-09-07 16:30:00,1.63895,1.639,1.6375,1.6379,2022200003.0
2007-09-07 16:35:00,1.63785,1.6379,1.6367,1.6371,2170100001.0
2007-09-07 16:40:00,1.6371,1.63735,1.6363,1.6365,2158100003.0
2007-09-07 16:45:00,1.6365,1.63665,1.63585,1.6359,1460199995.0
2007-09-07 16:50:00,1.6359,1.6361,1.6348,1.63535,2841299998.0
2007-09-07 16:55:00,1.6353,1.6369,1.63525,1.6369,3043000003.0
2007-09-07 17:00:00,1.6369,1.63725,1.6362,1.6366,1989399996.0
2007-09-07 17:05:00,1.63655,1.6371,1.63625,1.6364,2026499998.0
2007-09-07 17:10:00,1.6364,1.6364,1.6355,1.6356,2540299976.0
2007-09-07 17:15:00,1.63565,1.63565,1.6345,1.6345,1704999985.0
2007-09-07 17:20:00,1.63455,1.6348,1.6338,1.63395,3280580006.0
2007-09-07 17:25:00,1.6339,1.6346,1.6339,1.6342,3914600005.0
2007-09-07 17:30:00,1.6342,1.63505,1.6342,1.6349,3588400010.0
2007-09-07 17:35:00,1.6349,1.6365,1.6349,1.6365,5010500033.0
2007-09-07 17:40:00,1.6365,1.6366,1.6354,1.6358,4871599980.0
2007-09-07 17:45:00,1.63575,1.6364,1.6357,1.6363,5091899994.0
2007-09-07 17:50:00,1.6363,1.6365,1.6357,1.6359,5721759480.0
2007-09-07 17:55:00,1.63595,1.6364,1.6357,1.6363,7149299984.0
2007-09-07 18:00:00,1.6363,1.6364,1.63585,1.6362,4840799982.0
2007-09-07 18:05:00,1.63615,1.63625,1.63565,1.63565,2263299988.0
2007-09-07 18:10:00,1.6357,1.63575,1.63525,1.63545,1707999981.0
2007-09-07 18:15:00,1.63545,1.6355,1.6346,1.63475,1320199997.0
2007-09-07 18:20:00,1.6347,1.63515,1.6342,1.635,2318499990.0
2007-09-07 18:25:00,1.63495,1.6358,1.6349,1.63565,1514699995.0
2007-09-07 18:30:00,1.63575,1.6361,1.63565,1.63595,2278799994.0
2007-09-07 18:35:00,1.6359,1.6363,1.6356,1.63575,5037699943.0
2007-09-07 18:40:00,1.6358,1.63605,1.6354,1.63545,5067399989.0
2007-09-07 18:45:00,1.63545,1.6355,1.63515,1.6352,4504899988.0
2007-09-07 18:50:00,1.6352,1.63545,1.63515,1.6353,2613100009.0
2007-09-07 18:55:00,1.6353,1.63545,1.6351,1.6354,1343200004.0
2007-09-07 19:00:00,1.6354,1.6356,1.6353,1.6355,2117500003.0
2007-09-07 19:05:00,1.6355,1.6358,1.6353,1.63575,5192599969.0
2007-09-07 19:10:00,1.6358,1.63605,1.6356,1.636,5693299984.0
2007-09-07 19:15:00,1.63595,1.6361,1.63565,1.6358,5182600046.0
2007-09-07 19:20:00,1.6358,1.636,1.63565,1.63575,4320999974.0
2007-09-07 19:25:00,1.63575,1.63605,1.63565,1.636,3915300017.0
2007-09-07 19:30:00,1.636,1.6362,1.6358,1.63615,3648500015.0
2007-09-07 19:35:00,1.63615,1.6362,1.6352,1.6353,3446799986.0
2007-09-07 19:40:00,1.6352,1.6363,1.635,1.6362,4821799995.0
2007-09-07 19:45:00,1.6362,1.6363,1.6355,1.63565,6439399940.0
2007-09-07 19:50:00,1.6356,1.6361,1.6356,1.6358,2343399996.0
2007-09-07 19:55:00,1.6358,1.6361,1.6357,1.636,2044399982.0
2007-09-07 20:00:00,1.6358,1.6359,1.63505,1.63525,7746899985.0
2007-09-07 20:05:00,1.63525,1.6354,1.6351,1.6353,4461200003.0
2007-09-07 20:10:00,1.6353,1.6354,1.63475,1.6353,6909799989.0
2007-09-07 20:15:00,1.6354,1.6354,1.63475,1.635,5101799976.0
2007-09-07 20:20:00,1.63495,1.6352,1.6349,1.6352,5807799978.0
2007-09-07 20:25:00,1.6352,1.6356,1.63515,1.6354,4444699994.0
2007-09-07 20:30:00,1.6355,1.6355,1.63525,1.63535,3805199989.0
2007-09-07 20:35:00,1.63535,1.6356,1.6353,1.6355,3544000026.0
2007-09-07 20:40:00,1.6355,1.63575,1.6354,1.63565,4999499996.0
2007-09-07 20:45:00,1.6357,1.63575,1.6353,1.63555,4185399996.0
2007-09-07 20:50:00,1.6355,1.6359,1.63545,1.63575,3766300003.0
2007-09-07 20:55:00,1.63575,1.63575,1.6353,1.6353,4846499981.0
2007-09-07 21:00:00,1.6353,1.6357,1.6351,1.6356,5855800027.0
2007-09-07 21:05:00,1.6356,1.6358,1.6355,1.6357,2970699954.0
2007-09-07 21:10:00,1.6357,1.6358,1.63545,1.6358,3244099991.0
2007-09-07 21:15:00,1.6358,1.6359,1.6357,1.6358,866100001.0
2007-09-07 21:20:00,1.6358,1.6358,1.63525,1.63535,2018100007.0
2007-09-07 21:25:00,1.6354,1.6355,1.6351,1.63525,2497300004.0
2007-09-07 21:30:00,1.6352,1.63525,1.635,1.635,1460000024.0
2007-09-07 21:35:00,1.635,1.6352,1.63495,1.6351,2680400016.0
2007-09-07 21:40:00,1.6351,1.6354,1.6346,1.6347,2208200005.0
2007-09-07 21:45:00,1.6347,1.63525,1.6347,1.635,1888400005.0
2007-09-07 21:50:00,1.63455,1.6363,1.63455,1.6363,2080099985.0
2007-09-07 21:55:00,1.6363,1.6366,1.6362,1.6364,2406400011.0
2007-09-07 22:00:00,1.6364,1.6367,1.63594,1.6366,4665599976.0
2007-09-07 22:05:00,1.6366,1.6368,1.6364,1.6364,3026799976.0
2007-09-07 22:10:00,1.6364,1.6365,1.63635,1.6364,875000000.0
2007-09-07 22:15:00,1.6364,1.6366,1.6362,1.6363,1410600006.0
2007-09-07 22:20:00,1.6363,1.6365,1.6363,1.63645,1858600007.0
2007-09-07 22:25:00,1.6364,1.6365,1.63625,1.6364,1834000003.0
2007-09-07 22:30:00,1.6364,1.63685,1.6364,1.6366,828200000.0
2007-09-07 22:35:00,1.6367,1.6367,1.63655,1.63655,173600000.0
2007-09-07 22:40:00,1.6365,1.6366,1.63625,1.6366,1527799977.0
2007-09-07 22:45:00,1.6366,1.6366,1.636,1.636,659600000.0
2007-09-07 22:50:00,1.6361,1.6361,1.6354,1.6358,1188599995.0
2007-09-07 22:55:00,1.6358,1.63645,1.6357,1.6362,1297999989.0
2007-09-09 23:00:00,1.63502,1.63579,1.63482,1.63541,777400001.0
2007-09-09 23:05:00,1.6351,1.6354,1.6347,1.6353,222200000.0
2007-09-09 23:10:00,1.6352,1.6354,1.635,1.635,209500000.0
2007-09-09 23:15:00,1.6351,1.6355,1.63485,1.6353,1403599967.0
2007-09-09 23:20:00,1.6353,1.6354,1.63478,1.63478,336499996.0
2007-09-09 23:25:00,1.6353,1.6354,1.63488,1.6349,239999999.0
2007-09-09 23:30:00,1.63492,1.63528,1.63489,1.63489,1200399989.0
2007-09-09 23:35:00,1.6351,1.6351,1.6344,1.6344,576400000.0
2007-09-09 23:40:00,1.6345,1.6353,1.6344,1.6349,232000000.0
2007-09-09 23:45:00,1.6348,1.6352,1.6347,1.6349,461999994.0
2007-09-09 23:50:00,1.6349,1.6352,1.6346,1.6349,300900000.0
2007-09-09 23:55:00,1.6349,1.6349,1.6348,1.6349,80000000.0
2007-09-10 00:00:00,1.6349,1.635,1.634,1.6342,339299999.0
2007-09-10 00:05:00,1.6342,1.6345,1.6342,1.6343,263400000.0
2007-09-10 00:10:00,1.6343,1.6344,1.6341,1.6342,512700001.0
2007-09-10 00:15:00,1.634,1.6341,1.634,1.634,341999999.0
2007-09-10 00:20:00,1.6341,1.6343,1.6339,1.6343,580599999.0
2007-09-10 00:25:00,1.6343,1.6343,1.6339,1.6341,728100003.0
2007-09-10 00:30:00,1.6341,1.6342,1.634,1.6341,522800002.0
2007-09-10 00:35:00,1.6341,1.6341,1.6331,1.6332,1442800003.0
2007-09-10 00:40:00,1.6333,1.6338,1.6332,1.6337,916399998.0
2007-09-10 00:45:00,1.6337,1.63385,1.63345,1.63345,234100000.0
2007-09-10 00:50:00,1.63345,1.6338,1.6333,1.6335,1287300001.0
2007-09-10 00:55:00,1.6334,1.6337,1.6333,1.6335,586700000.0
2007-09-10 01:00:00,1.6335,1.6337,1.6335,1.6335,590100001.0
2007-09-10 01:05:00,1.6335,1.63405,1.6334,1.6337,1486400002.0
2007-09-10 01:10:00,1.6338,1.6342,1.6338,1.634,1228900003.0
2007-09-10 01:15:00,1.634,1.6342,1.6338,1.6338,774000001.0
2007-09-10 01:20:00,1.634,1.6342,1.6334,1.6339,899999995.0
2007-09-10 01:25:00,1.634,1.6344,1.6338,1.6343,1516999996.0
2007-09-10 01:30:00,1.6343,1.6345,1.6341,1.6342,2301400001.0
2007-09-10 01:35:00,1.6343,1.6346,1.6341,1.6345,1279600003.0
2007-09-10 01:40:00,1.63398,1.6348,1.63374,1.6341,1212299985.0
2007-09-10 01:45:00,1.6341,1.6345,1.6339,1.634,2247500017.0
2007-09-10 01:50:00,1.634,1.6345,1.634,1.6344,1358599998.0
2007-09-10 01:55:00,1.6343,1.6347,1.6342,1.6342,1243900002.0
2007-09-10 02:00:00,1.6343,1.6345,1.6342,1.6345,1014499996.0
2007-09-10 02:05:00,1.6345,1.6346,1.63355,1.6346,2553699999.0
2007-09-10 02:10:00,1.6346,1.6353,1.6345,1.6345,2224699999.0
2007-09-10 02:15:00,1.6344,1.6346,1.6343,1.6343,1689300007.0
2007-09-10 02:20:00,1.6344,1.6347,1.6343,1.6347,1495200002.0
2007-09-10 02:25:00,1.6347,1.6347,1.63421,1.6345,393399999.0
2007-09-10 02:30:00,1.6345,1.6349,1.63445,1.6347,2165999994.0
2007-09-10 02:35:00,1.63465,1.6348,1.6344,1.6346,1787500004.0
2007-09-10 02:40:00,1.6346,1.6348,1.63455,1.63465,2034299996.0
2007-09-10 02:45:00,1.6346,1.6348,1.6339,1.6339,1469599993.0
2007-09-10 02:50:00,1.6338,1.6345,1.6338,1.6341,2063200009.0
2007-09-10 02:55:00,1.6341,1.6341,1.6334,1.6334,1425999992.0
2007-09-10 03:00:00,1.6333,1.6338,1.63325,1.6335,1618799996.0
2007-09-10 03:05:00,1.6335,1.63385,1.63345,1.6335,2284799998.0
2007-09-10 03:10:00,1.6335,1.63355,1.63325,1.63345,1472799997.0
2007-09-10 03:15:00,1.63345,1.6335,1.63325,1.6335,1408299993.0
2007-09-10 03:20:00,1.6334,1.6334,1.63325,1.6333,256300000.0
2007-09-10 03:25:00,1.63325,1.6334,1.63293,1.6334,199100000.0
2007-09-10 03:30:00,1.63335,1.6337,1.6333,1.63335,1475099996.0
2007-09-10 03:35:00,1.63335,1.6335,1.6333,1.63335,895099997.0
2007-09-10 03:40:00,1.6334,1.6336,1.63335,1.6334,1301099984.0
2007-09-10 03:45:00,1.6335,1.63395,1.6335,1.63385,627799996.0
2007-09-10 03:50:00,1.63385,1.6343,1.6338,1.6343,552800001.0
2007-09-10 03:55:00,1.6342,1.6342,1.63365,1.634,671400000.0
2007-09-10 04:00:00,1.634,1.6341,1.6338,1.6341,1129900002.0
2007-09-10 04:05:00,1.6341,1.6342,1.6338,1.6341,1039399995.0
2007-09-10 04:10:00,1.6341,1.6341,1.63405,1.63405,470300000.0
2007-09-10 04:15:00,1.63405,1.6343,1.63405,1.6341,172000002.0
2007-09-10 04:20:00,1.6341,1.6342,1.6341,1.6341,312600001.0
2007-09-10 04:25:00,1.6341,1.6342,1.63405,1.6342,956799998.0
2007-09-10 04:30:00,1.6342,1.6342,1.63405,1.6342,591799999.0
2007-09-10 04:35:00,1.6342,1.6343,1.6341,1.6342,471199999.0
2007-09-10 04:40:00,1.6342,1.6345,1.63405,1.6341,934299995.0
2007-09-10 04:45:00,1.6341,1.63415,1.63385,1.63385,1627699994.0
2007-09-10 04:50:00,1.63385,1.634,1.63375,1.634,1190999998.0
2007-09-10 04:55:00,1.634,1.634,1.63344,1.63344,983799996.0
2007-09-10 05:00:00,1.634,1.634,1.63355,1.634,1285600001.0
2007-09-10 05:05:00,1.6338,1.6346,1.6337,1.6343,1204599988.0
2007-09-10 05:10:00,1.6343,1.6344,1.63375,1.6344,756399992.0
2007-09-10 05:15:00,1.6343,1.63435,1.63413,1.6343,442299999.0
2007-09-10 05:20:00,1.63435,1.6345,1.6342,1.6344,307000000.0
2007-09-10 05:25:00,1.63436,1.6356,1.63388,1.635,666899998.0
2007-09-10 05:30:00,1.6349,1.6355,1.6343,1.6346,1232099997.0
2007-09-10 05:35:00,1.6346,1.6352,1.6345,1.6348,782899997.0
2007-09-10 05:40:00,1.6348,1.6351,1.6346,1.6351,307600000.0
2007-09-10 05:45:00,1.6349,1.6351,1.6349,1.6349,378699999.0
2007-09-10 05:50:00,1.6348,1.6354,1.6347,1.6354,1269599990.0
2007-09-10 05:55:00,1.6353,1.6353,1.6349,1.6353,1251600007.0
2007-09-10 06:00:00,1.6354,1.63555,1.635,1.6351,2044899994.0
2007-09-10 06:05:00,1.6351,1.6351,1.6346,1.6348,1598699999.0
2007-09-10 06:10:00,1.6348,1.635,1.63465,1.6348,1123700001.0
2007-09-10 06:15:00,1.6348,1.6354,1.63465,1.63475,3066199995.0
2007-09-10 06:20:00,1.6348,1.6348,1.63403,1.63465,2658100021.0
2007-09-10 06:25:00,1.6348,1.6349,1.63436,1.6348,1034400010.0
2007-09-10 06:30:00,1.6348,1.63535,1.6348,1.6349,1761599993.0
2007-09-10 06:35:00,1.6351,1.63535,1.635,1.6351,1327999990.0
2007-09-10 06:40:00,1.6351,1.6352,1.63475,1.6348,1953699993.0
2007-09-10 06:45:00,1.6348,1.6348,1.6343,1.6344,1004799997.0
2007-09-10 06:50:00,1.6344,1.6347,1.6344,1.6347,697499998.0
2007-09-10 06:55:00,1.6347,1.6347,1.63435,1.6345,743600003.0
2007-09-10 07:00:00,1.6345,1.6347,1.63374,1.63374,2044800000.0
2007-09-10 07:05:00,1.6347,1.635,1.6344,1.6346,1121699998.0
2007-09-10 07:10:00,1.6345,1.6352,1.63395,1.6352,2348900017.0
2007-09-10 07:15:00,1.6352,1.6352,1.63495,1.6351,912900000.0
2007-09-10 07:20:00,1.6352,1.6356,1.6349,1.6349,2213200003.0
2007-09-10 07:25:00,1.6349,1.63535,1.6348,1.6349,1357000003.0
2007-09-10 07:30:00,1.6349,1.63505,1.6347,1.635,1791299987.0
2007-09-10 07:35:00,1.63461,1.63515,1.63448,1.63515,1762999992.0
2007-09-10 07:40:00,1.63515,1.63515,1.63465,1.6348,1937499991.0
2007-09-10 07:45:00,1.6348,1.6349,1.6345,1.63465,1370200017.0
2007-09-10 07:50:00,1.63465,1.6347,1.6341,1.6342,446700000.0
2007-09-10 07:55:00,1.6342,1.6348,1.6342,1.6342,359200000.0
2007-09-10 08:00:00,1.6343,1.6348,1.6343,1.6346,811699998.0
2007-09-10 08:05:00,1.6346,1.6347,1.6346,1.63465,319999999.0
2007-09-10 08:10:00,1.63465,1.6354,1.6346,1.6352,2311699991.0
2007-09-10 08:15:00,1.6352,1.6356,1.6351,1.6356,1749599996.0
2007-09-10 08:20:00,1.6356,1.6356,1.6352,1.6355,1038100006.0
2007-09-10 08:25:00,1.6355,1.63565,1.6349,1.6351,1398799996.0
2007-09-10 08:30:00,1.6351,1.63545,1.63475,1.6349,1684200004.0
2007-09-10 08:35:00,1.63495,1.6353,1.6347,1.63475,1832099986.0
2007-09-10 08:40:00,1.6348,1.635,1.6346,1.6347,1998899990.0
2007-09-10 08:45:00,1.6346,1.6348,1.6345,1.6345,2134400021.0
2007-09-10 08:50:00,1.6345,1.635,1.63445,1.635,1476100006.0
2007-09-10 08:55:00,1.6349,1.6352,1.6346,1.63475,1782800001.0
2007-09-10 09:00:00,1.63475,1.6358,1.6346,1.63545,1668800004.0
2007-09-10 09:05:00,1.63545,1.6359,1.6353,1.63555,1265600000.0
2007-09-10 09:10:00,1.6355,1.6356,1.6349,1.6352,1468799988.0
2007-09-10 09:15:00,1.6352,1.63545,1.6351,1.63515,1498200006.0
2007-09-10 09:20:00,1.63515,1.6352,1.635,1.635,2359699994.0
2007-09-10 09:25:00,1.635,1.6353,1.63495,1.63515,1698099993.0
2007-09-10 09:30:00,1.63515,1.6352,1.63445,1.6349,2789700000.0
2007-09-10 09:35:00,1.6349,1.6354,1.6339,1.6341,2429700015.0
2007-09-10 09:40:00,1.6341,1.6344,1.63365,1.6343,2662099985.0
2007-09-10 09:45:00,1.6343,1.635,1.63405,1.635,3484700004.0
2007-09-10 09:50:00,1.635,1.63535,1.6348,1.6349,3299399982.0
2007-09-10 09:55:00,1.6349,1.6355,1.6349,1.6355,3275500007.0
2007-09-10 10:00:00,1.6355,1.6357,1.6354,1.6357,3544400017.0
2007-09-10 10:05:00,1.6357,1.63615,1.6356,1.6358,2768100001.0
2007-09-10 10:10:00,1.6358,1.63595,1.6357,1.6358,1701800004.0
2007-09-10 10:15:00,1.6358,1.6363,1.63575,1.6358,3212300001.0
2007-09-10 10:20:00,1.63585,1.6361,1.6355,1.6356,4644299980.0
2007-09-10 10:25:00,1.63565,1.6357,1.6352,1.6354,2892800003.0
2007-09-10 10:30:00,1.6354,1.6358,1.6353,1.63565,1913999997.0
2007-09-10 10:35:00,1.63565,1.6357,1.6352,1.6356,2642799994.0
2007-09-10 10:40:00,1.63555,1.6359,1.63535,1.63585,3889099999.0
2007-09-10 10:45:00,1.63585,1.63635,1.63585,1.63595,4372900008.0
2007-09-10 10:50:00,1.636,1.63625,1.6357,1.636,4096799975.0
2007-09-10 10:55:00,1.636,1.63625,1.63575,1.63615,4127800016.0
2007-09-10 11:00:00,1.6361,1.63635,1.63595,1.63605,2561100006.0
2007-09-10 11:05:00,1.6362,1.63655,1.6361,1.6364,2100600001.0
2007-09-10 11:10:00,1.6364,1.6367,1.6359,1.63625,2279800000.0
2007-09-10 11:15:00,1.63625,1.6364,1.636,1.63625,2834799990.0
2007-09-10 11:20:00,1.6362,1.6365,1.63615,1.6364,3947700005.0
2007-09-10 11:25:00,1.6364,1.6365,1.63595,1.6364,3090700003.0
2007-09-10 11:30:00,1.6364,1.6365,1.6357,1.6359,4224849994.0
2007-09-10 11:35:00,1.6359,1.6364,1.6358,1.6358,3468300008.0
2007-09-10 11:40:00,1.636,1.63615,1.63485,1.6358,7207000012.0
2007-09-10 11:45:00,1.636,1.6366,1.6357,1.6364,4090400005.0
2007-09-10 11:50:00,1.6364,1.6367,1.63625,1.6365,4520299997.0
2007-09-10 11:55:00,1.6365,1.63755,1.6365,1.6373,5444600008.0
2007-09-10 12:00:00,1.6373,1.6374,1.63695,1.6371,3587099990.0
2007-09-10 12:05:00,1.6371,1.6373,1.637,1.6371,2142200005.0
2007-09-10 12:10:00,1.6371,1.6372,1.6367,1.6367,4159699992.0
2007-09-10 12:15:00,1.6366,1.63685,1.6363,1.6363,3356100004.0
2007-09-10 12:20:00,1.6363,1.6366,1.63625,1.6366,1497400008.0
2007-09-10 12:25:00,1.6365,1.63665,1.6363,1.6365,3757799981.0
2007-09-10 12:30:00,1.6366,1.6367,1.6364,1.6365,2025000005.0
2007-09-10 12:35:00,1.6366,1.6367,1.6364,1.6366,2548599994.0
2007-09-10 12:40:00,1.6366,1.6367,1.6364,1.63655,1598399996.0
2007-09-10 12:45:00,1.6365,1.63665,1.6365,1.6366,4054999983.0
2007-09-10 12:50:00,1.6366,1.63665,1.6364,1.6366,3433099973.0
2007-09-10 12:55:00,1.6366,1.6373,1.63655,1.63695,4273899982.0
2007-09-10 13:00:00,1.6369,1.6373,1.63685,1.6371,2302600004.0
2007-09-10 13:05:00,1.6372,1.6376,1.6371,1.6373,1176200001.0
2007-09-10 13:10:00,1.6373,1.63755,1.6371,1.6371,1549599989.0
2007-09-10 13:15:00,1.6371,1.6373,1.637,1.6373,1523099997.0
2007-09-10 13:20:00,1.6373,1.6375,1.6371,1.6372,3208500014.0
2007-09-10 13:25:00,1.63725,1.6374,1.6371,1.6372,2323300015.0
2007-09-10 13:30:00,1.6372,1.63735,1.63665,1.6373,3738799997.0
2007-09-10 13:35:00,1.6373,1.6374,1.637,1.6372,4908099999.0
2007-09-10 13:40:00,1.6372,1.6375,1.6371,1.6374,2466600001.0
2007-09-10 13:45:00,1.6374,1.6376,1.6371,1.6373,2801900002.0
2007-09-10 13:50:00,1.6373,1.6374,1.63705,1.63705,2134900001.0
2007-09-10 13:55:00,1.63705,1.6373,1.6369,1.6372,3487600000.0
2007-09-10 14:00:00,1.6372,1.63755,1.637,1.6374,5722999983.0
2007-09-10 14:05:00,1.6374,1.6379,1.63725,1.6378,3166199999.0
2007-09-10 14:10:00,1.63785,1.63795,1.63745,1.6376,2868799996.0
2007-09-10 14:15:00,1.6376,1.6377,1.6372,1.6373,1920400002.0
2007-09-10 14:20:00,1.6373,1.63735,1.637,1.6373,2509300000.0
2007-09-10 14:25:00,1.6373,1.63735,1.63685,1.637,2620599992.0
2007-09-10 14:30:00,1.637,1.6372,1.6369,1.6371,2698999993.0
2007-09-10 14:35:00,1.6371,1.6374,1.63705,1.6374,3398800006.0
2007-09-10 14:40:00,1.63745,1.63805,1.6374,1.63795,2746499993.0
2007-09-10 14:45:00,1.638,1.638,1.63755,1.6377,1512999997.0
2007-09-10 14:50:00,1.6377,1.6379,1.6376,1.6378,1946200005.0
2007-09-10 14:55:00,1.6378,1.63835,1.63765,1.63825,2271800009.0
2007-09-10 15:00:00,1.63825,1.6385,1.63795,1.6385,3737599994.0
2007-09-10 15:05:00,1.6384,1.63905,1.6383,1.63905,2888399999.0
2007-09-10 15:10:00,1.63905,1.6392,1.6384,1.63845,3098800012.0
2007-09-10 15:15:00,1.6385,1.6388,1.6384,1.6385,4167399992.0
2007-09-10 15:20:00,1.6386,1.6389,1.63845,1.6387,3119899998.0
2007-09-10 15:25:00,1.6386,1.6387,1.63845,1.63845,2311300005.0
2007-09-10 15:30:00,1.63845,1.6386,1.63825,1.6385,5270300017.0
2007-09-10 15:35:00,1.6385,1.6385,1.63795,1.638,2280200000.0
2007-09-10 15:40:00,1.638,1.6381,1.6376,1.6376,2554499991.0
2007-09-10 15:45:00,1.6376,1.6377,1.6372,1.6375,4636999980.0
2007-09-10 15:50:00,1.6375,1.6376,1.63715,1.63745,3485300002.0
2007-09-10 15:55:00,1.63745,1.6375,1.63725,1.6373,2274100001.0
2007-09-10 16:00:00,1.63725,1.63725,1.6358,1.6361,4458199985.0
2007-09-10 16:05:00,1.63595,1.6368,1.6359,1.63645,3102500003.0
2007-09-10 16:10:00,1.6365,1.6365,1.63615,1.63625,1736399996.0
2007-09-10 16:15:00,1.63625,1.63635,1.636,1.6361,2077099991.0
2007-09-10 16:20:00,1.6361,1.6366,1.636,1.6361,2947599995.0
2007-09-10 16:25:00,1.63615,1.63645,1.63605,1.6362,2264399994.0
2007-09-10 16:30:00,1.6362,1.6363,1.6358,1.6359,1893199994.0
2007-09-10 16:35:00,1.6359,1.63615,1.63555,1.6361,3282999988.0
2007-09-10 16:40:00,1.63615,1.63615,1.63535,1.6354,2652899983.0
2007-09-10 16:45:00,1.6354,1.63565,1.6351,1.63555,1796199993.0
2007-09-10 16:50:00,1.63555,1.63605,1.63545,1.63575,2190600004.0
2007-09-10 16:55:00,1.63575,1.63635,1.63555,1.6363,3511399980.0
2007-09-10 17:00:00,1.63625,1.6366,1.63605,1.63635,2925499993.0
2007-09-10 17:05:00,1.6363,1.6366,1.6361,1.63635,2500899988.0
2007-09-10 17:10:00,1.63635,1.6365,1.6355,1.63575,4665799975.0
2007-09-10 17:15:00,1.6358,1.636,1.6355,1.6355,5400000016.0
2007-09-10 17:20:00,1.6355,1.63605,1.63545,1.636,3119599988.0
2007-09-10 17:25:00,1.636,1.63605,1.63555,1.63595,2522499997.0
2007-09-10 17:30:00,1.6359,1.63605,1.63555,1.6359,2345100001.0
2007-09-10 17:35:00,1.6359,1.6362,1.6355,1.6362,4243199976.0
2007-09-10 17:40:00,1.63615,1.6362,1.63575,1.63595,3273499991.0
2007-09-10 17:45:00,1.63595,1.6363,1.63575,1.636,2799199984.0
2007-09-10 17:50:00,1.636,1.6364,1.63585,1.63595,3413599999.0
2007-09-10 17:55:00,1.63595,1.6363,1.63575,1.6358,2947699997.0
2007-09-10 18:00:00,1.6358,1.636,1.6355,1.6357,1715999995.0
2007-09-10 18:05:00,1.6357,1.6359,1.63555,1.6358,4429899988.0
2007-09-10 18:10:00,1.6358,1.6363,1.63575,1.6359,2679400010.0
2007-09-10 18:15:00,1.6359,1.6359,1.63525,1.6355,5153100037.0
2007-09-10 18:20:00,1.6355,1.6361,1.6354,1.6358,6156599981.0
2007-09-10 18:25:00,1.6358,1.6362,1.6358,1.63595,3569000006.0
2007-09-10 18:30:00,1.63595,1.6364,1.6359,1.6361,1333599995.0
2007-09-10 18:35:00,1.6361,1.63615,1.6356,1.636,1912699991.0
2007-09-10 18:40:00,1.636,1.6362,1.6358,1.6362,2141800002.0
2007-09-10 18:45:00,1.6362,1.6362,1.6358,1.6358,2257299997.0
2007-09-10 18:50:00,1.6358,1.63605,1.63575,1.63575,1698799997.0
2007-09-10 18:55:00,1.6358,1.636,1.63565,1.6357,2214500003.0
2007-09-10 19:00:00,1.63575,1.6362,1.63565,1.6362,1455299997.0
2007-09-10 19:05:00,1.63615,1.6363,1.6359,1.6361,2197799995.0
2007-09-10 19:10:00,1.63605,1.6362,1.63595,1.6361,2184699997.0
2007-09-10 19:15:00,1.6361,1.6366,1.636,1.6366,2829900005.0
2007-09-10 19:20:00,1.6366,1.6369,1.6363,1.6364,2534295035.0
2007-09-10 19:25:00,1.6364,1.6366,1.63635,1.6365,2255826024.0
2007-09-10 19:30:00,1.6365,1.6369,1.6364,1.63685,1465639911.0
2007-09-10 19:35:00,1.6369,1.63705,1.6367,1.63705,892099997.0
2007-09-10 19:40:00,1.63705,1.63705,1.63675,1.63695,1112999995.0
2007-09-10 19:45:00,1.63695,1.63705,1.63675,1.6368,1821799996.0
2007-09-10 19:50:00,1.63685,1.63705,1.63665,1.63665,1317199990.0
2007-09-10 19:55:00,1.6367,1.6368,1.63665,1.6367,1128299988.0
2007-09-10 20:00:00,1.6367,1.6368,1.63665,1.63665,866700001.0
2007-09-10 20:05:00,1.63665,1.6367,1.63655,1.6367,478000001.0
2007-09-10 20:10:00,1.6367,1.63715,1.6366,1.6371,1693700003.0
2007-09-10 20:15:00,1.6371,1.6376,1.6371,1.6374,1730900001.0
2007-09-10 20:20:00,1.6374,1.6379,1.6373,1.6379,1525399995.0
2007-09-10 20:25:00,1.6378,1.6383,1.6378,1.6382,2436199997.0
2007-09-10 20:30:00,1.6382,1.6386,1.6381,1.6385,1925699992.0
2007-09-10 20:35:00,1.6385,1.6385,1.638,1.63815,941099990.0
2007-09-10 20:40:00,1.63815,1.6382,1.638,1.6381,789100006.0
2007-09-10 20:45:00,1.6381,1.6384,1.63805,1.6383,2243900002.0
2007-09-10 20:50:00,1.6383,1.6383,1.63805,1.6381,1441000000.0
2007-09-10 20:55:00,1.6381,1.6385,1.6381,1.6384,3305099987.0
2007-09-10 21:00:00,1.63835,1.6386,1.63795,1.63795,1970599982.0
2007-09-10 21:05:00,1.638,1.63875,1.63795,1.6387,2998499997.0
2007-09-10 21:10:00,1.6387,1.639,1.6384,1.639,2735000004.0
2007-09-10 21:15:00,1.639,1.63925,1.6387,1.63925,1127600003.0
2007-09-10 21:20:00,1.63925,1.63945,1.63915,1.6393,1790100003.0
2007-09-10 21:25:00,1.6393,1.63935,1.63875,1.63895,1568500007.0
2007-09-10 21:30:00,1.63895,1.63925,1.63845,1.63845,1768600005.0
2007-09-10 21:35:00,1.63845,1.6386,1.63835,1.6385,1375800002.0
2007-09-10 21:40:00,1.6385,1.6385,1.6382,1.6383,506499999.0
2007-09-10 21:45:00,1.63835,1.6384,1.63805,1.63815,614299999.0
2007-09-10 21:50:00,1.63815,1.6385,1.638,1.6384,1548199998.0
2007-09-10 21:55:00,1.6384,1.6384,1.6376,1.63765,1543699997.0
2007-09-10 22:00:00,1.6376,1.63765,1.6367,1.63705,2607299993.0
2007-09-10 22:05:00,1.63695,1.63745,1.63672,1.63735,2688099988.0
2007-09-10 22:10:00,1.63735,1.63735,1.63675,1.63715,923700004.0
2007-09-10 22:15:00,1.63715,1.6372,1.637,1.637,1729600011.0
2007-09-10 22:20:00,1.637,1.6375,1.637,1.6374,1233299999.0
2007-09-10 22:25:00,1.6374,1.6376,1.6372,1.6372,794400004.0
2007-09-10 22:30:00,1.6372,1.6377,1.63715,1.6377,2370500008.0
2007-09-10 22:35:00,1.6377,1.63785,1.63715,1.6372,2956799999.0
2007-09-10 22:40:00,1.6372,1.6376,1.63715,1.6375,3942300003.0
2007-09-10 22:45:00,1.6375,1.6377,1.6374,1.6376,956199993.0
2007-09-10 22:50:00,1.6376,1.6382,1.6376,1.63785,2554799990.0
2007-09-10 22:55:00,1.63805,1.63815,1.63735,1.6375,1266500015.0
2007-09-10 23:00:00,1.6375,1.6377,1.6371,1.6375,213600000.0
2007-09-10 23:05:00,1.6372,1.6375,1.6369,1.6372,261400003.0
2007-09-10 23:10:00,1.6372,1.6372,1.6364,1.6368,1714400017.0
2007-09-10 23:15:00,1.6368,1.637,1.63655,1.63695,615300000.0
2007-09-10 23:20:00,1.63695,1.63695,1.63545,1.63605,1027500006.0
2007-09-10 23:25:00,1.6361,1.63695,1.63575,1.6365,2297000000.0
2007-09-10 23:30:00,1.6365,1.6368,1.6364,1.63665,1412600002.0
2007-09-10 23:35:00,1.6366,1.6372,1.63597,1.63675,1041799997.0
2007-09-10 23:40:00,1.63662,1.63685,1.63597,1.6367,1762699990.0
2007-09-10 23:45:00,1.6367,1.63675,1.63586,1.63675,1299999999.0
2007-09-10 23:50:00,1.63675,1.63675,1.63645,1.63655,865500000.0
2007-09-10 23:55:00,1.6365,1.6373,1.6365,1.6371,1516300001.0
2007-09-11 00:00:00,1.6371,1.63715,1.63645,1.6371,1330399994.0
2007-09-11 00:05:00,1.63645,1.6371,1.63552,1.6371,3034900002.0
2007-09-11 00:10:00,1.6371,1.6371,1.63629,1.63692,694999998.0
2007-09-11 00:15:00,1.6371,1.6371,1.63683,1.6371,574399994.0
2007-09-11 00:20:00,1.6371,1.6371,1.63705,1.63705,399000000.0
2007-09-11 00:25:00,1.6371,1.6371,1.6365,1.6367,1643300003.0
2007-09-11 00:30:00,1.6367,1.63695,1.63655,1.6369,1761100010.0
2007-09-11 00:35:00,1.6369,1.63695,1.6368,1.6369,866400009.0
2007-09-11 00:40:00,1.6369,1.63695,1.6366,1.6367,2835100007.0
2007-09-11 00:45:00,1.6367,1.6369,1.6367,1.6369,1612499998.0
2007-09-11 00:50:00,1.63643,1.637,1.63608,1.63685,1742600021.0
2007-09-11 00:55:00,1.63615,1.637,1.63605,1.6369,3161800015.0
2007-09-11 01:00:00,1.6369,1.637,1.63661,1.637,1095999995.0
2007-09-11 01:05:00,1.637,1.6372,1.6368,1.63695,2049299993.0
2007-09-11 01:10:00,1.63695,1.63695,1.63641,1.63669,1655300010.0
2007-09-11 01:15:00,1.6369,1.6372,1.63675,1.63685,1241299997.0
2007-09-11 01:20:00,1.6368,1.6372,1.6367,1.637,2646199999.0
2007-09-11 01:25:00,1.637,1.63715,1.6368,1.6369,1651799994.0
2007-09-11 01:30:00,1.6369,1.63695,1.6366,1.6369,4427799946.0
2007-09-11 01:35:00,1.6369,1.637,1.6366,1.63675,610199994.0
2007-09-11 01:40:00,1.6367,1.6371,1.6367,1.63705,384000001.0
2007-09-11 01:45:00,1.6371,1.6373,1.63695,1.637,1836999972.0
2007-09-11 01:50:00,1.6371,1.6371,1.63685,1.637,1432399992.0
2007-09-11 01:55:00,1.637,1.637,1.63625,1.63655,3051799981.0
2007-09-11 02:00:00,1.6366,1.6367,1.63655,1.6366,2288499996.0
2007-09-11 02:05:00,1.6366,1.6371,1.63655,1.637,4154600000.0
2007-09-11 02:10:00,1.637,1.6371,1.6368,1.637,3077599991.0
2007-09-11 02:15:00,1.637,1.6371,1.63695,1.637,1581500007.0
2007-09-11 02:20:00,1.63695,1.637,1.6368,1.6369,1879800005.0
2007-09-11 02:25:00,1.6369,1.63705,1.63685,1.6369,2256099998.0
2007-09-11 02:30:00,1.6369,1.63695,1.6367,1.6368,1353799989.0
2007-09-11 02:35:00,1.6368,1.63685,1.6366,1.6367,1703600007.0
2007-09-11 02:40:00,1.6367,1.6369,1.63655,1.6369,2585700013.0
2007-09-11 02:45:00,1.63655,1.637,1.63565,1.6368,2257499997.0
2007-09-11 02:50:00,1.6368,1.63705,1.63655,1.63665,3552799990.0
2007-09-11 02:55:00,1.6366,1.6369,1.6365,1.63675,3550399986.0
2007-09-11 03:00:00,1.6368,1.6369,1.6365,1.63665,6027200029.0
2007-09-11 03:05:00,1.63665,1.6368,1.6366,1.6367,2549800036.0
2007-09-11 03:10:00,1.6367,1.6367,1.6367,1.6367,392000000.0
2007-09-11 03:15:00,1.6367,1.637,1.6367,1.637,937600005.0
2007-09-11 03:20:00,1.637,1.6371,1.6367,1.637,4833200032.0
2007-09-11 03:25:00,1.6369,1.637,1.63645,1.6368,4797600018.0
2007-09-11 03:30:00,1.6368,1.637,1.63609,1.63657,2351800008.0
2007-09-11 03:35:00,1.6369,1.6369,1.6368,1.6368,1699400020.0
2007-09-11 03:40:00,1.63685,1.6369,1.6365,1.6368,2520600007.0
2007-09-11 03:45:00,1.6368,1.6369,1.6367,1.6369,2645399998.0
2007-09-11 03:50:00,1.6369,1.6369,1.6366,1.6368,5150300007.0
2007-09-11 03:55:00,1.63685,1.637,1.63665,1.6368,2432499982.0
2007-09-11 04:00:00,1.6368,1.6368,1.63645,1.6367,3999499984.0
2007-09-11 04:05:00,1.6368,1.6368,1.63635,1.6366,2009599993.0
2007-09-11 04:10:00,1.6366,1.6369,1.6366,1.6369,3268800015.0
2007-09-11 04:15:00,1.6369,1.6371,1.6368,1.637,4504100000.0
2007-09-11 04:20:00,1.637,1.63715,1.63648,1.6371,1943600010.0
2007-09-11 04:25:00,1.6371,1.63715,1.6365,1.637,6766800012.0
2007-09-11 04:30:00,1.637,1.6371,1.6367,1.6369,1672000020.0
2007-09-11 04:35:00,1.6369,1.637,1.6369,1.637,1356000010.0
2007-09-11 04:40:00,1.637,1.637,1.6363,1.6364,898400009.0
2007-09-11 04:45:00,1.6364,1.6371,1.6361,1.6369,4380500421.0
2007-09-11 04:50:00,1.637,1.6371,1.63657,1.637,1183699999.0
2007-09-11 04:55:00,1.637,1.637,1.63627,1.637,1588700007.0
2007-09-11 05:00:00,1.637,1.6371,1.6366,1.6366,6135500063.0
2007-09-11 05:05:00,1.6367,1.6369,1.6365,1.6368,7076400078.0
2007-09-11 05:10:00,1.6369,1.637,1.63621,1.6367,4432600066.0
2007-09-11 05:15:00,1.6367,1.6368,1.63665,1.6368,681000002.0
2007-09-11 05:20:00,1.6368,1.63715,1.6368,1.63685,1758999996.0
2007-09-11 05:25:00,1.63685,1.63705,1.6368,1.6369,1686099993.0
2007-09-11 05:30:00,1.6371,1.6377,1.6368,1.63725,4883500017.0
2007-09-11 05:35:00,1.6373,1.6375,1.63685,1.6371,3958599990.0
2007-09-11 05:40:00,1.637,1.6373,1.637,1.6371,4591399979.0
2007-09-11 05:45:00,1.6371,1.6373,1.637,1.6371,2561000016.0
2007-09-11 05:50:00,1.6372,1.6373,1.6369,1.6372,3462799992.0
2007-09-11 05:55:00,1.6372,1.63755,1.6371,1.63755,2644100010.0
2007-09-11 06:00:00,1.63755,1.6376,1.63735,1.63735,2214499996.0
2007-09-11 06:05:00,1.6374,1.6375,1.63668,1.6371,3490999992.0
2007-09-11 06:10:00,1.63671,1.6377,1.63671,1.6377,1683299990.0
2007-09-11 06:15:00,1.6377,1.6377,1.63705,1.63715,2707099995.0
2007-09-11 06:20:00,1.6372,1.6374,1.63675,1.6372,2960399993.0
2007-09-11 06:25:00,1.63715,1.6373,1.6371,1.6372,516600001.0
2007-09-11 06:30:00,1.6372,1.6373,1.637,1.6371,1160100007.0
2007-09-11 06:35:00,1.63715,1.63715,1.63672,1.6369,1444900011.0
2007-09-11 06:40:00,1.63695,1.6372,1.6369,1.637,1323500009.0
2007-09-11 06:45:00,1.637,1.6373,1.63695,1.6373,1565399994.0
2007-09-11 06:50:00,1.63715,1.63765,1.63715,1.63755,2882499990.0
2007-09-11 06:55:00,1.63755,1.63755,1.63631,1.63679,3662600009.0
2007-09-11 07:00:00,1.637,1.6372,1.63633,1.63715,1769200013.0
2007-09-11 07:05:00,1.6372,1.6375,1.6371,1.6375,3750300035.0
2007-09-11 07:10:00,1.6375,1.6375,1.63715,1.6372,3586200009.0
2007-09-11 07:15:00,1.6373,1.6378,1.6373,1.63755,2687800023.0
2007-09-11 07:20:00,1.6377,1.63805,1.6375,1.63785,4177600034.0
2007-09-11 07:25:00,1.6378,1.6383,1.6376,1.6382,5402400006.0
2007-09-11 07:30:00,1.6382,1.6382,1.6379,1.638,4538099946.0
2007-09-11 07:35:00,1.638,1.6383,1.6378,1.6381,4849999992.0
2007-09-11 07:40:00,1.6381,1.6384,1.6379,1.6382,3705699943.0
2007-09-11 07:45:00,1.6383,1.6394,1.6382,1.6392,4950600027.0
2007-09-11 07:50:00,1.6392,1.6394,1.639,1.6393,3757100033.0
2007-09-11 07:55:00,1.6393,1.6394,1.6392,1.63935,2493700029.0
2007-09-11 08:00:00,1.63935,1.6394,1.6389,1.639,6731499980.0
2007-09-11 08:05:00,1.639,1.63915,1.6389,1.63895,3946500005.0
2007-09-11 08:10:00,1.63895,1.639,1.6385,1.63865,2509699998.0
2007-09-11 08:15:00,1.6387,1.63895,1.63835,1.63855,4909399992.0
2007-09-11 08:20:00,1.6386,1.6388,1.638,1.63835,4931300002.0
2007-09-11 08:25:00,1.6383,1.63835,1.6381,1.6383,1849899991.0
2007-09-11 08:30:00,1.6383,1.63835,1.63815,1.6382,2517699987.0
2007-09-11 08:35:00,1.6382,1.6383,1.63795,1.63825,3840800016.0
2007-09-11 08:40:00,1.6383,1.6384,1.6381,1.6383,4032099974.0
2007-09-11 08:45:00,1.6383,1.6384,1.6382,1.6382,1527599997.0
2007-09-11 08:50:00,1.6382,1.6384,1.63755,1.6377,5526799960.0
2007-09-11 08:55:00,1.6377,1.638,1.6374,1.6376,5018900007.0
2007-09-11 09:00:00,1.6377,1.6378,1.6373,1.6376,4762700018.0
2007-09-11 09:05:00,1.6376,1.63835,1.63745,1.6383,5814399983.0
2007-09-11 09:10:00,1.6382,1.6384,1.6379,1.6382,7818400030.0
2007-09-11 09:15:00,1.63815,1.6388,1.63815,1.6388,8029700025.0
2007-09-11 09:20:00,1.6388,1.6388,1.63805,1.6382,5411199984.0
2007-09-11 09:25:00,1.6382,1.6385,1.63805,1.6383,4657999984.0
2007-09-11 09:30:00,1.6383,1.63895,1.6383,1.6387,6897900075.0
2007-09-11 09:35:00,1.6387,1.6389,1.63855,1.6389,3765100001.0
2007-09-11 09:40:00,1.6389,1.63895,1.6385,1.6387,3140800002.0
2007-09-11 09:45:00,1.63875,1.63925,1.63865,1.639,2826699979.0
2007-09-11 09:50:00,1.639,1.6392,1.639,1.6392,2388800009.0
2007-09-11 09:55:00,1.6392,1.63935,1.63905,1.6392,1962399991.0
2007-09-11 10:00:00,1.6392,1.6394,1.63905,1.63915,2528400008.0
2007-09-11 10:05:00,1.63915,1.6394,1.6382,1.6387,4022300027.0
2007-09-11 10:10:00,1.6388,1.6393,1.63855,1.6387,6425199990.0
2007-09-11 10:15:00,1.6387,1.6388,1.63855,1.6387,6046799961.0
2007-09-11 10:20:00,1.6387,1.6389,1.6385,1.6389,4424499996.0
2007-09-11 10:25:00,1.6389,1.6393,1.63885,1.6391,6381800029.0
2007-09-11 10:30:00,1.6391,1.6391,1.63895,1.6391,2974099997.0
2007-09-11 10:35:00,1.6391,1.6392,1.6388,1.6389,4411899996.0
2007-09-11 10:40:00,1.6389,1.6393,1.6387,1.6392,3961899990.0
2007-09-11 10:45:00,1.63925,1.6396,1.63915,1.63955,3565500007.0
2007-09-11 10:50:00,1.63955,1.6396,1.6392,1.6393,3517699968.0
2007-09-11 10:55:00,1.6393,1.6394,1.6392,1.6394,1237599999.0
2007-09-11 11:00:00,1.6394,1.63965,1.6393,1.6395,1272399993.0
2007-09-11 11:05:00,1.6395,1.6395,1.63925,1.63935,1955200008.0
2007-09-11 11:10:00,1.63935,1.6397,1.63925,1.6397,3224300037.0
2007-09-11 11:15:00,1.63955,1.63965,1.63935,1.63945,1703200001.0
2007-09-11 11:20:00,1.6395,1.6397,1.63935,1.6396,2144599985.0
2007-09-11 11:25:00,1.6396,1.6399,1.63935,1.63945,2068400003.0
2007-09-11 11:30:00,1.63945,1.6395,1.63935,1.6395,1970100004.0
2007-09-11 11:35:00,1.63945,1.6396,1.63935,1.6396,1925400023.0
2007-09-11 11:40:00,1.6396,1.6396,1.6391,1.6392,2156999984.0
2007-09-11 11:45:00,1.6392,1.6392,1.6388,1.6391,2651499996.0
2007-09-11 11:50:00,1.6391,1.6393,1.63895,1.6393,3082400000.0
2007-09-11 11:55:00,1.63925,1.6393,1.63895,1.639,3523200022.0
2007-09-11 12:00:00,1.639,1.6392,1.639,1.63915,2389000008.0
2007-09-11 12:05:00,1.63915,1.6392,1.63875,1.6392,4633800008.0
2007-09-11 12:10:00,1.63915,1.6392,1.6388,1.639,6288000001.0
2007-09-11 12:15:00,1.63895,1.6391,1.6386,1.639,4553499991.0
2007-09-11 12:20:00,1.639,1.639,1.6377,1.6378,5379299998.0
2007-09-11 12:25:00,1.6378,1.6382,1.6377,1.63775,5584100011.0
2007-09-11 12:30:00,1.63775,1.6383,1.6377,1.6383,3931174997.0
2007-09-11 12:35:00,1.6383,1.6394,1.6383,1.63895,4425400026.0
2007-09-11 12:40:00,1.639,1.6391,1.63895,1.63895,4374600033.0
2007-09-11 12:45:00,1.639,1.63905,1.6384,1.6384,6121799987.0
2007-09-11 12:50:00,1.6384,1.63855,1.6379,1.638,7114199987.0
2007-09-11 12:55:00,1.6381,1.6383,1.6379,1.638,5655599993.0
2007-09-11 13:00:00,1.6381,1.6383,1.63795,1.6381,4985999957.0
2007-09-11 13:05:00,1.6381,1.6388,1.6381,1.6387,5024600029.0
2007-09-11 13:10:00,1.6387,1.63945,1.63855,1.6388,5650900008.0
2007-09-11 13:15:00,1.63875,1.6392,1.6387,1.6391,2958400003.0
2007-09-11 13:20:00,1.6391,1.6391,1.6378,1.63805,4418999978.0
2007-09-11 13:25:00,1.63805,1.6384,1.63795,1.6384,5058000025.0
2007-09-11 13:30:00,1.6384,1.6385,1.63815,1.63825,3968800015.0
2007-09-11 13:35:00,1.6383,1.6384,1.6381,1.6383,1617299995.0
2007-09-11 13:40:00,1.6383,1.6387,1.63825,1.6386,1535700001.0
2007-09-11 13:45:00,1.63865,1.6387,1.63835,1.6385,2837100006.0
2007-09-11 13:50:00,1.63855,1.6387,1.63845,1.6386,4866399999.0
2007-09-11 13:55:00,1.6386,1.63905,1.63845,1.639,5359200026.0
2007-09-11 14:00:00,1.63905,1.6395,1.639,1.63945,8186299976.0
2007-09-11 14:05:00,1.63945,1.6403,1.63945,1.6399,3861199994.0
2007-09-11 14:10:00,1.63985,1.6399,1.6397,1.6398,1548699993.0
2007-09-11 14:15:00,1.6398,1.6401,1.6397,1.63995,3842199986.0
2007-09-11 14:20:00,1.63995,1.64005,1.63955,1.6396,5602900003.0
2007-09-11 14:25:00,1.63965,1.6398,1.63895,1.639,4588699996.0
2007-09-11 14:30:00,1.639,1.63945,1.63885,1.6394,5263599999.0
2007-09-11 14:35:00,1.6393,1.6399,1.6393,1.6398,3772100023.0
2007-09-11 14:40:00,1.6398,1.6399,1.63975,1.6399,912299995.0
2007-09-11 14:45:00,1.6399,1.6401,1.6398,1.63995,5557999991.0
2007-09-11 14:50:00,1.63995,1.64005,1.6395,1.63955,5704900001.0
2007-09-11 14:55:00,1.63955,1.63955,1.63875,1.6388,3153367546.0
2007-09-11 15:00:00,1.6388,1.6398,1.6387,1.63965,6749599994.0
2007-09-11 15:05:00,1.63965,1.6398,1.63935,1.63955,4466099992.0
2007-09-11 15:10:00,1.63945,1.6396,1.6392,1.6394,4636200045.0
2007-09-11 15:15:00,1.63935,1.6398,1.63925,1.6397,4464500027.0
2007-09-11 15:20:00,1.6397,1.64,1.63955,1.6396,5852900010.0
2007-09-11 15:25:00,1.6396,1.6396,1.63895,1.63905,5205799991.0
2007-09-11 15:30:00,1.63905,1.6392,1.6386,1.6391,7196300014.0
2007-09-11 15:35:00,1.6391,1.6392,1.6386,1.6387,5551000016.0
2007-09-11 15:40:00,1.63865,1.6394,1.63865,1.6393,4735700014.0
2007-09-11 15:45:00,1.6393,1.6395,1.6388,1.639,5370099988.0
2007-09-11 15:50:00,1.63905,1.6392,1.63865,1.63865,4013599990.0
2007-09-11 15:55:00,1.63865,1.6389,1.63855,1.6387,6186800004.0
2007-09-11 16:00:00,1.6387,1.6389,1.63855,1.63885,5610499982.0
2007-09-11 16:05:00,1.63885,1.639,1.6384,1.6388,2732999994.0
2007-09-11 16:10:00,1.6388,1.63895,1.63855,1.63875,4360800020.0
2007-09-11 16:15:00,1.63875,1.63895,1.63855,1.6388,2013100007.0
2007-09-11 16:20:00,1.6388,1.639,1.63865,1.639,1545400002.0
2007-09-11 16:25:00,1.639,1.6398,1.63885,1.6398,5421700019.0
2007-09-11 16:30:00,1.6398,1.64005,1.6396,1.63985,6269800015.0
2007-09-11 16:35:00,1.63985,1.6405,1.63965,1.64035,4963799999.0
2007-09-11 16:40:00,1.64035,1.6404,1.63985,1.64035,3154800016.0
2007-09-11 16:45:00,1.64035,1.64035,1.6395,1.6397,7466799991.0
2007-09-11 16:50:00,1.63965,1.64,1.6396,1.6399,5997499960.0
2007-09-11 16:55:00,1.6399,1.6402,1.63975,1.63995,2789800005.0
2007-09-11 17:00:00,1.64005,1.64015,1.6391,1.63965,5396300015.0
2007-09-11 17:05:00,1.6397,1.6397,1.6392,1.6395,6291400015.0
2007-09-11 17:10:00,1.6395,1.6397,1.63945,1.63955,6876800042.0
2007-09-11 17:15:00,1.6395,1.63975,1.63935,1.6396,7252299969.0
2007-09-11 17:20:00,1.6396,1.64075,1.6396,1.64065,7731399941.0
2007-09-11 17:25:00,1.64065,1.6413,1.64045,1.6411,4813699984.0
2007-09-11 17:30:00,1.641,1.64145,1.6409,1.6412,5904699998.0
2007-09-11 17:35:00,1.6412,1.6413,1.6406,1.6406,5086200000.0
2007-09-11 17:40:00,1.6406,1.64125,1.6406,1.64085,6366899994.0
2007-09-11 17:45:00,1.6409,1.64115,1.6405,1.64085,6904600001.0
2007-09-11 17:50:00,1.64085,1.6414,1.64075,1.6412,4646199995.0
2007-09-11 17:55:00,1.6412,1.6419,1.6412,1.6415,4612100018.0
2007-09-11 18:00:00,1.6415,1.64185,1.64135,1.6417,5184700020.0
2007-09-11 18:05:00,1.64165,1.6422,1.64165,1.6421,3594199990.0
2007-09-11 18:10:00,1.64205,1.6421,1.6416,1.6418,3772200013.0
2007-09-11 18:15:00,1.6418,1.6423,1.64165,1.6421,3688799990.0
2007-09-11 18:20:00,1.6421,1.6434,1.64205,1.6434,6451500003.0
2007-09-11 18:25:00,1.6434,1.64355,1.64295,1.6434,5793500010.0
2007-09-11 18:30:00,1.64335,1.6435,1.64275,1.64305,4599000004.0
2007-09-11 18:35:00,1.64305,1.6435,1.6427,1.64345,3944699996.0
2007-09-11 18:40:00,1.6435,1.6436,1.64325,1.6434,2618800004.0
2007-09-11 18:45:00,1.6434,1.6435,1.643,1.6432,3640499989.0
2007-09-11 18:50:00,1.64315,1.6432,1.6429,1.643,1787399998.0
2007-09-11 18:55:00,1.643,1.6432,1.643,1.6431,1616100013.0
2007-09-11 19:00:00,1.6431,1.6432,1.643,1.6432,2060699997.0
2007-09-11 19:05:00,1.6432,1.6433,1.643,1.6432,3095899994.0
2007-09-11 19:10:00,1.6432,1.6433,1.64295,1.64295,2138399989.0
2007-09-11 19:15:00,1.643,1.6431,1.6428,1.6429,2545200011.0
2007-09-11 19:20:00,1.6429,1.6431,1.64275,1.643,2934699997.0
2007-09-11 19:25:00,1.643,1.6433,1.6427,1.6432,2622199997.0
2007-09-11 19:30:00,1.6432,1.6434,1.64295,1.6434,3661699988.0
2007-09-11 19:35:00,1.64335,1.6436,1.64335,1.6434,2065500000.0
2007-09-11 19:40:00,1.6434,1.6436,1.64335,1.64335,2213599999.0
2007-09-11 19:45:00,1.64335,1.64375,1.64335,1.6437,2634799997.0
2007-09-11 19:50:00,1.6437,1.6438,1.64355,1.64375,1359699998.0
2007-09-11 19:55:00,1.64375,1.6439,1.64365,1.6437,2824899992.0
2007-09-11 20:00:00,1.6437,1.64405,1.64365,1.64385,4091999990.0
2007-09-11 20:05:00,1.64385,1.64425,1.64385,1.6442,2392099988.0
2007-09-11 20:10:00,1.64415,1.64465,1.64415,1.64465,3664800008.0
2007-09-11 20:15:00,1.64465,1.6449,1.6446,1.6447,6081100010.0
2007-09-11 20:20:00,1.6447,1.6447,1.64435,1.6446,2996299956.0
2007-09-11 20:25:00,1.6446,1.6447,1.64435,1.64465,6426099979.0
2007-09-11 20:30:00,1.64475,1.6449,1.64445,1.64455,4564399980.0
2007-09-11 20:35:00,1.64455,1.6448,1.64435,1.6447,4493700011.0
2007-09-11 20:40:00,1.6447,1.6448,1.64465,1.6447,3190699997.0
2007-09-11 20:45:00,1.6447,1.64475,1.6445,1.6447,3974299988.0
2007-09-11 20:50:00,1.6447,1.64475,1.6445,1.6445,2193000004.0
2007-09-11 20:55:00,1.64455,1.64515,1.6445,1.645,4294599998.0
2007-09-11 21:00:00,1.645,1.6451,1.64465,1.6448,3406500019.0
2007-09-11 21:05:00,1.6448,1.64505,1.6446,1.6446,2577799998.0
2007-09-11 21:10:00,1.6446,1.64475,1.64445,1.64455,4480099988.0
2007-09-11 21:15:00,1.6446,1.6447,1.6438,1.6446,1308499992.0
2007-09-11 21:20:00,1.6446,1.6447,1.64455,1.6446,2423700007.0
2007-09-11 21:25:00,1.6446,1.6447,1.6445,1.6446,2315599993.0
2007-09-11 21:30:00,1.6446,1.6451,1.64455,1.6451,1286300006.0
2007-09-11 21:35:00,1.6451,1.6451,1.64435,1.6448,5002100033.0
2007-09-11 21:40:00,1.6448,1.6448,1.64425,1.64425,3324499995.0
2007-09-11 21:45:00,1.6443,1.6444,1.64395,1.64415,3963800009.0
2007-09-11 21:50:00,1.64415,1.6445,1.64415,1.6445,3643699987.0
2007-09-11 21:55:00,1.6445,1.64525,1.6445,1.64505,2752599993.0
2007-09-11 22:00:00,1.64481,1.6451,1.64435,1.64495,1340500008.0
2007-09-11 22:05:00,1.6451,1.6451,1.64495,1.645,1997300015.0
2007-09-11 22:10:00,1.645,1.64515,1.6449,1.645,1455200006.0
2007-09-11 22:15:00,1.645,1.645,1.64475,1.6449,1620399998.0
2007-09-11 22:20:00,1.6449,1.6457,1.6449,1.64535,3606799996.0
2007-09-11 22:25:00,1.64535,1.6455,1.64515,1.6452,1022700001.0
2007-09-11 22:30:00,1.6452,1.6452,1.64505,1.6452,1313699990.0
2007-09-11 22:35:00,1.6452,1.64545,1.64505,1.6453,1876899985.0
2007-09-11 22:40:00,1.6453,1.6453,1.64495,1.645,2909100043.0
2007-09-11 22:45:00,1.645,1.6451,1.6447,1.6448,1142099998.0
2007-09-11 22:50:00,1.64485,1.6451,1.6448,1.64505,1086100000.0
2007-09-11 22:55:00,1.6451,1.6452,1.6449,1.6451,1685600000.0
2007-09-11 23:00:00,1.6452,1.6454,1.6448,1.6453,1374700007.0
2007-09-11 23:05:00,1.6453,1.64545,1.6451,1.6452,896100003.0
2007-09-11 23:10:00,1.6452,1.6459,1.6451,1.6458,3464500001.0
2007-09-11 23:15:00,1.6458,1.6459,1.6451,1.64555,1634900012.0
2007-09-11 23:20:00,1.64555,1.6459,1.64545,1.6459,2065900001.0
2007-09-11 23:25:00,1.6459,1.646,1.6456,1.64565,2767200006.0
2007-09-11 23:30:00,1.6456,1.6458,1.64485,1.64574,3428299997.0
2007-09-11 23:35:00,1.6457,1.6458,1.64496,1.6457,1559099995.0
2007-09-11 23:40:00,1.6457,1.6457,1.6453,1.6454,859100002.0
2007-09-11 23:45:00,1.6454,1.6455,1.6452,1.64535,1537500004.0
2007-09-11 23:50:00,1.64535,1.64545,1.64472,1.64474,2046799985.0
2007-09-11 23:55:00,1.6455,1.64565,1.64489,1.64555,2863499989.0
2007-09-12 00:00:00,1.64555,1.6457,1.6452,1.64555,1067599992.0
2007-09-12 00:05:00,1.64555,1.64585,1.64545,1.6455,1504500011.0
2007-09-12 00:10:00,1.6455,1.64555,1.64545,1.6455,697700000.0
2007-09-12 00:15:00,1.6455,1.6455,1.64524,1.64524,1055400003.0
2007-09-12 00:20:00,1.6455,1.64555,1.64545,1.6455,107700000.0
2007-09-12 00:25:00,1.6454,1.64565,1.64535,1.64565,498699996.0
2007-09-12 00:30:00,1.64565,1.6457,1.6454,1.6454,324800000.0
2007-09-12 00:35:00,1.6454,1.6455,1.6454,1.64545,258200001.0
2007-09-12 00:40:00,1.64545,1.64545,1.6452,1.64535,585400003.0
2007-09-12 00:45:00,1.64535,1.64535,1.64505,1.6451,3567099996.0
2007-09-12 00:50:00,1.6451,1.6452,1.6449,1.6449,2853799984.0
2007-09-12 00:55:00,1.645,1.6454,1.6449,1.6452,1516800004.0
2007-09-12 01:00:00,1.6452,1.6453,1.6449,1.6451,1794600015.0
2007-09-12 01:05:00,1.645,1.6452,1.6449,1.6451,1235899987.0
2007-09-12 01:10:00,1.6451,1.6451,1.6449,1.6451,434899995.0
2007-09-12 01:15:00,1.6451,1.6451,1.64453,1.645,2356100004.0
2007-09-12 01:20:00,1.645,1.645,1.64475,1.645,649600001.0
2007-09-12 01:25:00,1.645,1.6451,1.64463,1.645,1247499985.0
2007-09-12 01:30:00,1.64495,1.6451,1.64495,1.6451,1413899975.0
2007-09-12 01:35:00,1.6451,1.6456,1.645,1.6455,2103099973.0
2007-09-12 01:40:00,1.6455,1.6456,1.64514,1.6455,1291699990.0
2007-09-12 01:45:00,1.64555,1.64555,1.645,1.6452,2653299995.0
2007-09-12 01:50:00,1.6452,1.6455,1.64515,1.6453,3889599987.0
2007-09-12 01:55:00,1.6453,1.6454,1.645,1.6451,2092100006.0
2007-09-12 02:00:00,1.6451,1.6453,1.6449,1.64495,2326600004.0
2007-09-12 02:05:00,1.645,1.6451,1.6449,1.6451,4723099994.0
2007-09-12 02:10:00,1.645,1.6452,1.64462,1.6452,921800010.0
2007-09-12 02:15:00,1.64455,1.6452,1.64444,1.6451,1387799983.0
2007-09-12 02:20:00,1.6451,1.6452,1.6449,1.645,3028400027.0
2007-09-12 02:25:00,1.64453,1.64525,1.64453,1.6451,1099500005.0
2007-09-12 02:30:00,1.6451,1.6452,1.6448,1.64495,4474400003.0
2007-09-12 02:35:00,1.645,1.645,1.64475,1.6449,1466700012.0
2007-09-12 02:40:00,1.6449,1.645,1.64475,1.6448,2179700019.0
2007-09-12 02:45:00,1.6448,1.645,1.6447,1.6448,3097099988.0
2007-09-12 02:50:00,1.6448,1.6449,1.6447,1.6448,3438000032.0
2007-09-12 02:55:00,1.6448,1.6451,1.6447,1.6449,6470100048.0
2007-09-12 03:00:00,1.6449,1.645,1.6444,1.6444,3372000038.0
2007-09-12 03:05:00,1.6445,1.6446,1.64425,1.64445,4176199973.0
2007-09-12 03:10:00,1.64445,1.64455,1.64435,1.6445,2502800004.0
2007-09-12 03:15:00,1.6444,1.6447,1.64435,1.6446,5147800009.0
2007-09-12 03:20:00,1.6446,1.6451,1.6444,1.6447,4967299990.0
2007-09-12 03:25:00,1.6447,1.6447,1.6445,1.6445,2099699987.0
2007-09-12 03:30:00,1.6445,1.6447,1.64445,1.6447,3987600004.0
2007-09-12 03:35:00,1.6447,1.6448,1.64445,1.6445,1394699987.0
2007-09-12 03:40:00,1.6445,1.6447,1.64445,1.64455,3248400002.0
2007-09-12 03:45:00,1.64455,1.6447,1.64455,1.6447,1514800010.0
2007-09-12 03:50:00,1.64465,1.64485,1.64455,1.6446,5184800004.0
2007-09-12 03:55:00,1.6446,1.64485,1.6445,1.6446,5227099993.0
2007-09-12 04:00:00,1.6446,1.6447,1.64421,1.6446,628200004.0
2007-09-12 04:05:00,1.6446,1.6447,1.64398,1.6446,1556100000.0
2007-09-12 04:10:00,1.6446,1.6447,1.64455,1.6446,732900006.0
2007-09-12 04:15:00,1.6446,1.64475,1.64397,1.64449,1082700008.0
2007-09-12 04:20:00,1.64413,1.6447,1.64374,1.64432,1585300003.0
2007-09-12 04:25:00,1.64447,1.6448,1.64418,1.6444,1516100011.0
2007-09-12 04:30:00,1.6445,1.6445,1.64435,1.6444,689000001.0
2007-09-12 04:35:00,1.6444,1.6445,1.64405,1.6442,2138500014.0
2007-09-12 04:40:00,1.6442,1.6442,1.6435,1.6437,1382199999.0
2007-09-12 04:45:00,1.6438,1.6441,1.6437,1.6438,1451500015.0
2007-09-12 04:50:00,1.6437,1.6441,1.64355,1.6438,3043599984.0
2007-09-12 04:55:00,1.6438,1.6442,1.64335,1.6435,5009700047.0
2007-09-12 05:00:00,1.6435,1.6438,1.64345,1.64355,3227199977.0
2007-09-12 05:05:00,1.6436,1.6436,1.6433,1.6435,1870000002.0
2007-09-12 05:10:00,1.6435,1.64375,1.64345,1.64375,1607500003.0
2007-09-12 05:15:00,1.6438,1.6438,1.64375,1.6438,259900000.0
2007-09-12 05:20:00,1.6438,1.6438,1.64325,1.6438,262500000.0
2007-09-12 05:25:00,1.6438,1.6438,1.64299,1.6438,930299999.0
2007-09-12 05:30:00,1.6438,1.6438,1.64375,1.6438,982099991.0
2007-09-12 05:35:00,1.6438,1.64395,1.6437,1.6438,908800012.0
2007-09-12 05:40:00,1.6438,1.6438,1.6431,1.64367,1441399990.0
2007-09-12 05:45:00,1.64362,1.6438,1.64345,1.64375,1175199980.0
2007-09-12 05:50:00,1.64375,1.644,1.64375,1.6438,1785299946.0
2007-09-12 05:55:00,1.6438,1.644,1.64375,1.64375,3205099935.0
2007-09-12 06:00:00,1.64375,1.644,1.64367,1.64388,2417299995.0
2007-09-12 06:05:00,1.644,1.64405,1.64341,1.64342,3286400004.0
2007-09-12 06:10:00,1.64345,1.6442,1.64324,1.64415,3225199992.0
2007-09-12 06:15:00,1.64415,1.6442,1.64395,1.64415,1311000001.0
2007-09-12 06:20:00,1.64415,1.6443,1.644,1.6441,1863300014.0
2007-09-12 06:25:00,1.6442,1.6443,1.6441,1.6441,1284999994.0
2007-09-12 06:30:00,1.64425,1.6444,1.64395,1.6443,5082700009.0
2007-09-12 06:35:00,1.6443,1.64455,1.64425,1.6445,2253600013.0
2007-09-12 06:40:00,1.6445,1.64455,1.6444,1.6444,1381999991.0
2007-09-12 06:45:00,1.64445,1.64455,1.64395,1.6442,3147099996.0
2007-09-12 06:50:00,1.6442,1.6443,1.64395,1.6441,2092400014.0
2007-09-12 06:55:00,1.6441,1.6442,1.64365,1.64405,1656700008.0
2007-09-12 07:00:00,1.64405,1.64435,1.64405,1.6441,1173800004.0
2007-09-12 07:05:00,1.64415,1.6443,1.644,1.644,486200001.0
2007-09-12 07:10:00,1.64405,1.6441,1.64395,1.64405,345000000.0
2007-09-12 07:15:00,1.64405,1.64405,1.6438,1.6439,186500000.0
2007-09-12 07:20:00,1.6439,1.6452,1.6438,1.6439,5059000037.0
2007-09-12 07:25:00,1.6439,1.644,1.6436,1.6438,5103399979.0
2007-09-12 07:30:00,1.6438,1.6444,1.6436,1.644,7105699992.0
2007-09-12 07:35:00,1.64375,1.644,1.6432,1.6432,10008499865.0
2007-09-12 07:40:00,1.6432,1.644,1.6426,1.643,7090700023.0
2007-09-12 07:45:00,1.643,1.6435,1.6428,1.643,7018400030.0
2007-09-12 07:50:00,1.643,1.6435,1.6429,1.64335,8016499946.0
2007-09-12 07:55:00,1.64335,1.6437,1.6432,1.6434,4850700001.0
2007-09-12 08:00:00,1.6436,1.644,1.64325,1.6438,7643899989.0
2007-09-12 08:05:00,1.6438,1.6442,1.6436,1.6438,5556299961.0
2007-09-12 08:10:00,1.6438,1.6439,1.6436,1.6438,5637899975.0
2007-09-12 08:15:00,1.6438,1.64385,1.64355,1.6436,1657800010.0
2007-09-12 08:20:00,1.64355,1.6438,1.6435,1.6436,2155499988.0
2007-09-12 08:25:00,1.6436,1.6437,1.64355,1.64365,3130800021.0
2007-09-12 08:30:00,1.64365,1.6439,1.6435,1.6437,3475699997.0
2007-09-12 08:35:00,1.6437,1.6438,1.6436,1.6437,2361099992.0
2007-09-12 08:40:00,1.6437,1.6437,1.64325,1.64355,3159800001.0
2007-09-12 08:45:00,1.6436,1.6437,1.64335,1.6435,2359499995.0
2007-09-12 08:50:00,1.6435,1.644,1.6434,1.644,4546299996.0
2007-09-12 08:55:00,1.6441,1.6444,1.6439,1.6444,5849099972.0
2007-09-12 09:00:00,1.64435,1.6444,1.6439,1.644,960299994.0
2007-09-12 09:05:00,1.64395,1.64435,1.6439,1.644,2814499999.0
2007-09-12 09:10:00,1.644,1.6441,1.6435,1.64355,2314099978.0
2007-09-12 09:15:00,1.64355,1.6438,1.64345,1.6436,3473799973.0
2007-09-12 09:20:00,1.6436,1.6438,1.64345,1.6435,6231600033.0
2007-09-12 09:25:00,1.6435,1.6435,1.6433,1.6435,4209700011.0
2007-09-12 09:30:00,1.6435,1.644,1.64345,1.6437,5427499996.0
2007-09-12 09:35:00,1.6437,1.6438,1.6435,1.6436,4956999969.0
2007-09-12 09:40:00,1.6436,1.6437,1.6434,1.64355,5014800012.0
2007-09-12 09:45:00,1.6436,1.6437,1.64345,1.64365,981999991.0
2007-09-12 09:50:00,1.6437,1.64385,1.64345,1.6435,1960400016.0
2007-09-12 09:55:00,1.64355,1.64355,1.64295,1.64295,3286899999.0
2007-09-12 10:00:00,1.6432,1.6432,1.64235,1.64255,7447299962.0
2007-09-12 10:05:00,1.6426,1.6429,1.64245,1.6428,1846399999.0
2007-09-12 10:10:00,1.6429,1.6429,1.64255,1.6427,2929700000.0
2007-09-12 10:15:00,1.6427,1.6428,1.6425,1.6426,2624900019.0
2007-09-12 10:20:00,1.6426,1.6427,1.64215,1.6423,2711600017.0
2007-09-12 10:25:00,1.6423,1.6425,1.6417,1.6418,3446900007.0
2007-09-12 10:30:00,1.64175,1.642,1.64155,1.64185,3745699986.0
2007-09-12 10:35:00,1.6418,1.6419,1.6417,1.6418,921400003.0
2007-09-12 10:40:00,1.64175,1.6422,1.64175,1.642,3131699972.0
2007-09-12 10:45:00,1.642,1.6425,1.6419,1.6424,5133199982.0
2007-09-12 10:50:00,1.6424,1.6426,1.642,1.6421,7350499999.0
2007-09-12 10:55:00,1.6422,1.6423,1.6417,1.6421,4572499976.0
2007-09-12 11:00:00,1.64195,1.6421,1.6419,1.64195,3204900010.0
2007-09-12 11:05:00,1.64205,1.6424,1.642,1.6423,2963000033.0
2007-09-12 11:10:00,1.6423,1.6426,1.64195,1.6421,4110699964.0
2007-09-12 11:15:00,1.6421,1.64235,1.642,1.6421,2594099984.0
2007-09-12 11:20:00,1.64205,1.6422,1.64185,1.64205,3375999993.0
2007-09-12 11:25:00,1.64205,1.6422,1.6419,1.64195,6053700042.0
2007-09-12 11:30:00,1.64195,1.642,1.64165,1.64175,3870899954.0
2007-09-12 11:35:00,1.64175,1.6419,1.64155,1.6418,3373799993.0
2007-09-12 11:40:00,1.6417,1.6418,1.64135,1.64175,3014799988.0
2007-09-12 11:45:00,1.6418,1.642,1.6417,1.642,1646399991.0
2007-09-12 11:50:00,1.642,1.6422,1.6418,1.6421,1943700015.0
2007-09-12 11:55:00,1.6421,1.6422,1.642,1.6421,2037800005.0
2007-09-12 12:00:00,1.6421,1.6423,1.64205,1.6422,2543099985.0
2007-09-12 12:05:00,1.6422,1.6426,1.6422,1.64255,4596799982.0
2007-09-12 12:10:00,1.64255,1.64285,1.6425,1.64275,2004099994.0
2007-09-12 12:15:00,1.64275,1.64275,1.6425,1.64255,2303599968.0
2007-09-12 12:20:00,1.64255,1.6427,1.6424,1.64265,1268500007.0
2007-09-12 12:25:00,1.6427,1.6428,1.6425,1.6426,2298299988.0
2007-09-12 12:30:00,1.6426,1.6427,1.64245,1.6426,1709199997.0
2007-09-12 12:35:00,1.6427,1.6428,1.6421,1.6423,1557599999.0
2007-09-12 12:40:00,1.64225,1.64235,1.6419,1.642,2880099989.0
2007-09-12 12:45:00,1.642,1.6421,1.64115,1.6412,5697599984.0
2007-09-12 12:50:00,1.6412,1.6413,1.64085,1.64105,4490900001.0
2007-09-12 12:55:00,1.64105,1.64135,1.641,1.641,3585099986.0
2007-09-12 13:00:00,1.6413,1.6417,1.6411,1.6417,8084500005.0
2007-09-12 13:05:00,1.6417,1.6417,1.64115,1.6414,5701299974.0
2007-09-12 13:10:00,1.6414,1.6417,1.64095,1.6415,5792099994.0
2007-09-12 13:15:00,1.6415,1.6417,1.6414,1.6415,2584699984.0
2007-09-12 13:20:00,1.64145,1.6418,1.6414,1.6417,2487100027.0
2007-09-12 13:25:00,1.6417,1.6418,1.64135,1.64145,5595199989.0
2007-09-12 13:30:00,1.6415,1.6418,1.6414,1.64145,5237000021.0
2007-09-12 13:35:00,1.6418,1.64235,1.6417,1.642,5841299986.0
2007-09-12 13:40:00,1.6421,1.6422,1.6417,1.6418,1922999985.0
2007-09-12 13:45:00,1.6418,1.6421,1.64175,1.64205,3201200010.0
2007-09-12 13:50:00,1.64205,1.6423,1.64195,1.6423,1275400008.0
2007-09-12 13:55:00,1.6423,1.64235,1.642,1.642,4958299984.0
2007-09-12 14:00:00,1.642,1.6421,1.6416,1.6417,3290100015.0
2007-09-12 14:05:00,1.6417,1.6417,1.6414,1.6415,1208999999.0
2007-09-12 14:10:00,1.6415,1.6422,1.6414,1.64215,2443299993.0
2007-09-12 14:15:00,1.64215,1.6429,1.642,1.6426,2961899987.0
2007-09-12 14:20:00,1.64245,1.6428,1.64195,1.6422,3718599995.0
2007-09-12 14:25:00,1.6422,1.6422,1.64175,1.6421,6943900027.0
2007-09-12 14:30:00,1.6421,1.6426,1.642,1.6426,2615500006.0
2007-09-12 14:35:00,1.6426,1.6429,1.6423,1.6429,4078599975.0
2007-09-12 14:40:00,1.6428,1.643,1.64265,1.64285,4343599980.0
2007-09-12 14:45:00,1.6429,1.643,1.6426,1.6427,2718699990.0
2007-09-12 14:50:00,1.64275,1.6435,1.64265,1.6433,5247500013.0
2007-09-12 14:55:00,1.6436,1.6439,1.6433,1.6434,5046200004.0
2007-09-12 15:00:00,1.6434,1.6435,1.64305,1.6433,7412900008.0
2007-09-12 15:05:00,1.64325,1.6434,1.6431,1.6432,2798000007.0
2007-09-12 15:10:00,1.64315,1.6438,1.64315,1.6434,8171199968.0
2007-09-12 15:15:00,1.6435,1.6438,1.6433,1.6434,5430699993.0
2007-09-12 15:20:00,1.6434,1.644,1.6434,1.64395,4658000005.0
2007-09-12 15:25:00,1.644,1.644,1.64355,1.6437,2539300013.0
2007-09-12 15:30:00,1.64365,1.644,1.64355,1.6436,6024799978.0
2007-09-12 15:35:00,1.6436,1.6438,1.6432,1.6436,7624704287.0
2007-09-12 15:40:00,1.6436,1.6436,1.6434,1.64345,2846699999.0
2007-09-12 15:45:00,1.6435,1.6442,1.64345,1.6439,5381499994.0
2007-09-12 15:50:00,1.64395,1.6442,1.6439,1.6442,1338599998.0
2007-09-12 15:55:00,1.6441,1.6442,1.644,1.64405,871800000.0
2007-09-12 16:00:00,1.64405,1.6444,1.6436,1.6443,3178399991.0
2007-09-12 16:05:00,1.6442,1.6447,1.64405,1.6445,4172599991.0
2007-09-12 16:10:00,1.6443,1.645,1.6443,1.6449,5319000013.0
2007-09-12 16:15:00,1.6449,1.6449,1.64425,1.6443,3223299993.0
2007-09-12 16:20:00,1.6443,1.645,1.6443,1.6447,4696500016.0
2007-09-12 16:25:00,1.6447,1.6449,1.6446,1.6448,5109800048.0
2007-09-12 16:30:00,1.6448,1.6451,1.6447,1.6449,6122181471.0
2007-09-12 16:35:00,1.6449,1.6451,1.6448,1.64485,2731100002.0
2007-09-12 16:40:00,1.6449,1.64495,1.64455,1.6446,3800199998.0
2007-09-12 16:45:00,1.6446,1.6446,1.6443,1.6445,3443900007.0
2007-09-12 16:50:00,1.6445,1.6446,1.6443,1.6446,2523800005.0
2007-09-12 16:55:00,1.6446,1.6449,1.6443,1.6448,4297899997.0
2007-09-12 17:00:00,1.6448,1.6449,1.6447,1.6447,3384100004.0
2007-09-12 17:05:00,1.6447,1.6454,1.6447,1.6453,1776900001.0
2007-09-12 17:10:00,1.6453,1.64585,1.6452,1.6458,7352000007.0
2007-09-12 17:15:00,1.6458,1.6464,1.64555,1.6462,8955700021.0
2007-09-12 17:20:00,1.64615,1.6464,1.6458,1.64605,4795000007.0
2007-09-12 17:25:00,1.6461,1.6463,1.64565,1.6459,6919799967.0
2007-09-12 17:30:00,1.646,1.6466,1.6459,1.64635,6161299964.0
2007-09-12 17:35:00,1.64635,1.6465,1.6462,1.6463,5160400020.0
2007-09-12 17:40:00,1.64625,1.6466,1.64595,1.6466,8804299990.0
2007-09-12 17:45:00,1.6468,1.6469,1.64625,1.6468,8941199972.0
2007-09-12 17:50:00,1.64675,1.6473,1.64665,1.64715,5901800014.0
2007-09-12 17:55:00,1.6471,1.6472,1.6465,1.6466,7143599978.0
2007-09-12 18:00:00,1.6468,1.647,1.6461,1.6465,9165399990.0
2007-09-12 18:05:00,1.64655,1.6471,1.6463,1.647,7559700024.0
2007-09-12 18:10:00,1.6467,1.6474,1.6465,1.6474,2765200001.0
2007-09-12 18:15:00,1.6472,1.6475,1.647,1.6471,8195299975.0
2007-09-12 18:20:00,1.6471,1.6471,1.6466,1.64685,3950000036.0
2007-09-12 18:25:00,1.64685,1.6469,1.6464,1.6465,4971199982.0
2007-09-12 18:30:00,1.6465,1.6467,1.6465,1.6465,1516899994.0
2007-09-12 18:35:00,1.64655,1.64705,1.64645,1.6467,2215499998.0
2007-09-12 18:40:00,1.6467,1.6468,1.64665,1.6467,816799997.0
2007-09-12 18:45:00,1.6467,1.6469,1.6466,1.6468,1269600000.0
2007-09-12 18:50:00,1.6468,1.6469,1.6466,1.6467,4588100007.0
2007-09-12 18:55:00,1.6467,1.6468,1.6466,1.6467,861199997.0
2007-09-12 19:00:00,1.6467,1.6468,1.6466,1.6466,1940999991.0
2007-09-12 19:05:00,1.6466,1.6466,1.6464,1.64655,1562100000.0
2007-09-12 19:10:00,1.64655,1.6467,1.64635,1.64665,1480600002.0
2007-09-12 19:15:00,1.64665,1.6467,1.6466,1.6466,250600000.0
2007-09-12 19:20:00,1.6466,1.6467,1.64655,1.6466,578000000.0
2007-09-12 19:25:00,1.6466,1.64695,1.6465,1.6468,1610299994.0
2007-09-12 19:30:00,1.6469,1.64735,1.6469,1.647,3409300004.0
2007-09-12 19:35:00,1.647,1.6474,1.647,1.6473,1643299998.0
2007-09-12 19:40:00,1.6473,1.64755,1.64725,1.64725,886299998.0
2007-09-12 19:45:00,1.6473,1.6474,1.64715,1.6473,1666299989.0
2007-09-12 19:50:00,1.6473,1.6474,1.64725,1.64725,796999990.0
2007-09-12 19:55:00,1.64725,1.6474,1.64705,1.64705,2737000009.0
2007-09-12 20:00:00,1.64705,1.6474,1.64665,1.6473,2107400003.0
2007-09-12 20:05:00,1.6473,1.6473,1.6469,1.6471,714100005.0
2007-09-12 20:10:00,1.6471,1.6476,1.6471,1.64735,3798799985.0
2007-09-12 20:15:00,1.64735,1.64735,1.6471,1.6472,3948199983.0
2007-09-12 20:20:00,1.64715,1.6473,1.64715,1.64715,564399997.0
2007-09-12 20:25:00,1.64715,1.6473,1.6471,1.6472,2226900003.0
2007-09-12 20:30:00,1.6472,1.6473,1.6471,1.6473,2774100002.0
2007-09-12 20:35:00,1.64701,1.6474,1.64673,1.6474,1239599990.0
2007-09-12 20:40:00,1.6474,1.6474,1.6472,1.6472,1825999987.0
2007-09-12 20:45:00,1.6472,1.6474,1.6472,1.6473,2004599999.0
2007-09-12 20:50:00,1.6473,1.6474,1.6473,1.6474,399799996.0
2007-09-12 20:55:00,1.6474,1.64775,1.64735,1.6476,3295700011.0
2007-09-12 21:00:00,1.6476,1.6477,1.64745,1.64745,4991999986.0
2007-09-12 21:05:00,1.6473,1.6476,1.6473,1.6473,4012199993.0
2007-09-12 21:10:00,1.64725,1.6474,1.6471,1.6474,4655500012.0
2007-09-12 21:15:00,1.6474,1.6476,1.64715,1.6473,2583600019.0
2007-09-12 21:20:00,1.6474,1.6475,1.6473,1.6474,2682699955.0
2007-09-12 21:25:00,1.6474,1.6477,1.64735,1.6476,4128399978.0
2007-09-12 21:30:00,1.64755,1.6476,1.64735,1.6476,3388100050.0
2007-09-12 21:35:00,1.6475,1.6476,1.6475,1.6475,3216899996.0
2007-09-12 21:40:00,1.6476,1.6477,1.64735,1.6475,3352899974.0
2007-09-12 21:45:00,1.6475,1.6477,1.64745,1.6476,3904699938.0
2007-09-12 21:50:00,1.6476,1.6476,1.64735,1.64745,2210999973.0
2007-09-12 21:55:00,1.64745,1.6477,1.6472,1.6473,4628399978.0
2007-09-12 22:00:00,1.6473,1.6475,1.6471,1.6474,1285199989.0
2007-09-12 22:05:00,1.6474,1.6475,1.6473,1.6473,2164299998.0
2007-09-12 22:10:00,1.6473,1.6478,1.6473,1.6477,3226399993.0
2007-09-12 22:15:00,1.6477,1.6478,1.64742,1.64745,1510299970.0
2007-09-12 22:20:00,1.64775,1.6478,1.6475,1.6477,3173499982.0
2007-09-12 22:25:00,1.6478,1.6478,1.64725,1.64738,2391700002.0
2007-09-12 22:30:00,1.64737,1.6478,1.64729,1.6475,1701999990.0
2007-09-12 22:35:00,1.6476,1.6477,1.6474,1.6475,2057499994.0
2007-09-12 22:40:00,1.6475,1.64775,1.6475,1.6475,706200004.0
2007-09-12 22:45:00,1.6475,1.6475,1.6473,1.6474,1057100003.0
2007-09-12 22:50:00,1.6474,1.6476,1.6473,1.6475,3165499994.0
2007-09-12 22:55:00,1.6475,1.64755,1.647,1.647,1027399993.0
2007-09-12 23:00:00,1.6474,1.6476,1.6471,1.6474,530000000.0
2007-09-12 23:05:00,1.6474,1.6474,1.6471,1.6474,1661299998.0
2007-09-12 23:10:00,1.6474,1.6475,1.647,1.6475,2519699991.0
2007-09-12 23:15:00,1.6474,1.6476,1.6471,1.6474,1951600007.0
2007-09-12 23:20:00,1.6474,1.6475,1.64667,1.64711,1269199992.0
2007-09-12 23:25:00,1.6475,1.6475,1.6473,1.6474,1236900003.0
2007-09-12 23:30:00,1.6473,1.6473,1.6469,1.6471,1172200003.0
2007-09-12 23:35:00,1.6471,1.6471,1.6467,1.6469,598999997.0
2007-09-12 23:40:00,1.6468,1.6469,1.6466,1.6467,1865899992.0
2007-09-12 23:45:00,1.6469,1.6469,1.64635,1.64682,1912799991.0
2007-09-12 23:50:00,1.6469,1.6469,1.64588,1.64663,759200002.0
2007-09-12 23:55:00,1.6469,1.6471,1.64645,1.64645,1927199992.0
2007-09-13 00:00:00,1.6469,1.647,1.6468,1.6469,271500002.0
2007-09-13 00:05:00,1.64651,1.647,1.64606,1.6468,1963800002.0
2007-09-13 00:10:00,1.6468,1.6469,1.64605,1.6469,1839699996.0
2007-09-13 00:15:00,1.6469,1.647,1.64675,1.64695,1477500009.0
2007-09-13 00:20:00,1.64695,1.6472,1.6468,1.6471,1788099996.0
2007-09-13 00:25:00,1.6471,1.6471,1.64618,1.6468,2068899984.0
2007-09-13 00:30:00,1.6468,1.6472,1.6467,1.6471,3480599986.0
2007-09-13 00:35:00,1.64683,1.6471,1.64636,1.647,2723800041.0
2007-09-13 00:40:00,1.647,1.6472,1.647,1.6472,414299993.0
2007-09-13 00:45:00,1.6472,1.64725,1.64652,1.6471,435000000.0
2007-09-13 00:50:00,1.64664,1.6471,1.64664,1.6471,1178900021.0
2007-09-13 00:55:00,1.64687,1.6471,1.64629,1.6471,2099699997.0
2007-09-13 01:00:00,1.6471,1.64725,1.64705,1.6471,1267999999.0
2007-09-13 01:05:00,1.6471,1.6472,1.64705,1.6472,1193999996.0
2007-09-13 01:10:00,1.6472,1.6475,1.64705,1.64705,1441900010.0
2007-09-13 01:15:00,1.6472,1.64735,1.6471,1.6471,1020500001.0
2007-09-13 01:20:00,1.6465,1.6472,1.64636,1.6472,893000005.0
2007-09-13 01:25:00,1.6472,1.6472,1.64705,1.64705,1152499998.0
2007-09-13 01:30:00,1.6471,1.64715,1.647,1.64705,1329499981.0
2007-09-13 01:35:00,1.64705,1.6471,1.6468,1.64685,1059599984.0
2007-09-13 01:40:00,1.6469,1.6472,1.64685,1.6471,1220399988.0
2007-09-13 01:45:00,1.6471,1.6472,1.6469,1.6469,765899999.0
2007-09-13 01:50:00,1.6469,1.647,1.6468,1.6469,564200000.0
2007-09-13 01:55:00,1.6469,1.64705,1.64675,1.6468,2715099969.0
2007-09-13 02:00:00,1.6469,1.6471,1.64675,1.6469,5774899898.0
2007-09-13 02:05:00,1.6469,1.6471,1.6468,1.64695,3128300003.0
2007-09-13 02:10:00,1.64695,1.64695,1.6467,1.6468,1639300000.0
2007-09-13 02:15:00,1.6468,1.6468,1.64675,1.6468,784399994.0
2007-09-13 02:20:00,1.6468,1.6469,1.64675,1.64675,393999998.0
2007-09-13 02:25:00,1.6468,1.6468,1.6464,1.64655,959200002.0
2007-09-13 02:30:00,1.64655,1.64655,1.6461,1.64625,2049199992.0
2007-09-13 02:35:00,1.6463,1.6464,1.64605,1.6463,2768299992.0
2007-09-13 02:40:00,1.6463,1.6464,1.646,1.6463,5014699994.0
2007-09-13 02:45:00,1.6463,1.6468,1.64615,1.6467,5210600011.0
2007-09-13 02:50:00,1.6467,1.64685,1.6464,1.6466,5169500036.0
2007-09-13 02:55:00,1.6466,1.6466,1.6462,1.6463,6160599960.0
2007-09-13 03:00:00,1.6463,1.6465,1.6463,1.6465,5592400056.0
2007-09-13 03:05:00,1.64645,1.6466,1.64645,1.6465,3732000035.0
2007-09-13 03:10:00,1.6465,1.6469,1.64645,1.6467,2311200010.0
2007-09-13 03:15:00,1.6467,1.6467,1.64655,1.6467,2194100007.0
2007-09-13 03:20:00,1.64626,1.6467,1.64626,1.6466,1226699993.0
2007-09-13 03:25:00,1.6466,1.6467,1.6465,1.6466,2081099990.0
2007-09-13 03:30:00,1.6466,1.6467,1.64655,1.6466,2217199968.0
2007-09-13 03:35:00,1.6466,1.6467,1.64655,1.6467,2753600014.0
2007-09-13 03:40:00,1.6467,1.6467,1.64595,1.6466,2120699991.0
2007-09-13 03:45:00,1.6466,1.6466,1.64624,1.6466,1069900013.0
2007-09-13 03:50:00,1.6466,1.6466,1.6462,1.6464,1929299974.0
2007-09-13 03:55:00,1.6464,1.6464,1.64615,1.6464,1160700002.0
2007-09-13 04:00:00,1.6464,1.6465,1.6464,1.6465,1205600013.0
2007-09-13 04:05:00,1.6465,1.6465,1.64635,1.6465,570799993.0
2007-09-13 04:10:00,1.6465,1.6465,1.64635,1.64635,934799984.0
2007-09-13 04:15:00,1.6464,1.6464,1.64562,1.64622,1095999993.0
2007-09-13 04:20:00,1.64595,1.6464,1.64575,1.6464,1535199977.0
2007-09-13 04:25:00,1.6464,1.6466,1.6463,1.6466,1050999983.0
2007-09-13 04:30:00,1.6466,1.6466,1.6463,1.6465,622500010.0
2007-09-13 04:35:00,1.6465,1.6468,1.6463,1.6464,3185899987.0
2007-09-13 04:40:00,1.6465,1.6467,1.6464,1.6466,3354699994.0
2007-09-13 04:45:00,1.6467,1.6468,1.6466,1.6466,1973600008.0
2007-09-13 04:50:00,1.6466,1.6467,1.64634,1.6467,3652999992.0
2007-09-13 04:55:00,1.6467,1.6468,1.6464,1.6466,2400400033.0
2007-09-13 05:00:00,1.6466,1.6469,1.6466,1.6468,3876699978.0
2007-09-13 05:05:00,1.6468,1.6471,1.64675,1.6471,1810299995.0
2007-09-13 05:10:00,1.6471,1.6474,1.647,1.647,3928099988.0
2007-09-13 05:15:00,1.6469,1.6471,1.6468,1.6469,3966799976.0
2007-09-13 05:20:00,1.6469,1.647,1.6469,1.647,1978599986.0
2007-09-13 05:25:00,1.647,1.6471,1.64685,1.6469,3398500009.0
2007-09-13 05:30:00,1.6469,1.6471,1.64685,1.647,4048799983.0
2007-09-13 05:35:00,1.6471,1.64725,1.6467,1.647,2279299988.0
2007-09-13 05:40:00,1.647,1.6471,1.64647,1.647,1406700022.0
2007-09-13 05:45:00,1.647,1.6471,1.64675,1.647,3185800012.0
2007-09-13 05:50:00,1.647,1.6473,1.6469,1.647,1689799987.0
2007-09-13 05:55:00,1.647,1.6471,1.64675,1.6471,3298699976.0
2007-09-13 06:00:00,1.6471,1.6472,1.6469,1.6472,1883299990.0
2007-09-13 06:05:00,1.6472,1.6472,1.64685,1.647,2764699972.0
2007-09-13 06:10:00,1.647,1.64705,1.64673,1.64679,1570699987.0
2007-09-13 06:15:00,1.647,1.64715,1.64675,1.64685,1627999987.0
2007-09-13 06:20:00,1.6471,1.64715,1.647,1.64715,848299996.0
2007-09-13 06:25:00,1.6471,1.6472,1.647,1.64705,1770999975.0
2007-09-13 06:30:00,1.6471,1.6471,1.64666,1.6471,1056899985.0
2007-09-13 06:35:00,1.6471,1.6472,1.64705,1.6471,676499995.0
2007-09-13 06:40:00,1.6471,1.6472,1.64666,1.6472,537999989.0
2007-09-13 06:45:00,1.64715,1.64715,1.647,1.6471,1968899974.0
2007-09-13 06:50:00,1.64705,1.6475,1.64695,1.6475,3650599958.0
2007-09-13 06:55:00,1.64745,1.6475,1.647,1.6472,4599499962.0
2007-09-13 07:00:00,1.6472,1.6473,1.64705,1.6471,1802300003.0
2007-09-13 07:05:00,1.64715,1.6472,1.64628,1.6472,4039800025.0
2007-09-13 07:10:00,1.64705,1.6474,1.64695,1.6474,2683699994.0
2007-09-13 07:15:00,1.6475,1.6476,1.6473,1.6473,982299993.0
2007-09-13 07:20:00,1.6473,1.64735,1.6472,1.64735,921799994.0
2007-09-13 07:25:00,1.64735,1.64735,1.64715,1.6472,1280399990.0
2007-09-13 07:30:00,1.6472,1.6474,1.6471,1.6472,2652899988.0
2007-09-13 07:35:00,1.6472,1.64735,1.64705,1.6472,2700799968.0
2007-09-13 07:40:00,1.6472,1.6472,1.6469,1.647,1061400004.0
2007-09-13 07:45:00,1.64695,1.647,1.64675,1.6468,3748499988.0
2007-09-13 07:50:00,1.6468,1.64705,1.6467,1.64675,1985200005.0
2007-09-13 07:55:00,1.6468,1.647,1.6466,1.6467,3575000009.0
2007-09-13 08:00:00,1.6467,1.64675,1.64655,1.6466,2478099981.0
2007-09-13 08:05:00,1.6466,1.6468,1.64655,1.6468,1839899978.0
2007-09-13 08:10:00,1.6468,1.6469,1.6462,1.64675,4321299948.0
2007-09-13 08:15:00,1.64675,1.6468,1.64625,1.64635,3090799999.0
2007-09-13 08:20:00,1.6463,1.64665,1.6461,1.6465,1815399988.0
2007-09-13 08:25:00,1.6465,1.6466,1.64635,1.6465,2960399942.0
2007-09-13 08:30:00,1.64645,1.6466,1.64635,1.64645,280499999.0
2007-09-13 08:35:00,1.64645,1.6466,1.64635,1.64655,1718099985.0
2007-09-13 08:40:00,1.64655,1.6467,1.6463,1.6466,3323999985.0
2007-09-13 08:45:00,1.6466,1.64665,1.64635,1.64635,3213800003.0
2007-09-13 08:50:00,1.6464,1.6466,1.6463,1.6465,3071600017.0
2007-09-13 08:55:00,1.6465,1.6466,1.6463,1.64635,2185700011.0
2007-09-13 09:00:00,1.6463,1.6466,1.646,1.64615,3082900005.0
2007-09-13 09:05:00,1.6461,1.6462,1.64565,1.64565,5989599990.0
2007-09-13 09:10:00,1.64555,1.646,1.64555,1.6459,3247699982.0
2007-09-13 09:15:00,1.6459,1.64605,1.64555,1.6456,3089799984.0
2007-09-13 09:20:00,1.64555,1.6458,1.6451,1.6458,3226500042.0
2007-09-13 09:25:00,1.6457,1.6459,1.64555,1.6457,3908400029.0
2007-09-13 09:30:00,1.6457,1.6458,1.6454,1.6455,6435899950.0
2007-09-13 09:35:00,1.6455,1.64595,1.64545,1.64565,5559699980.0
2007-09-13 09:40:00,1.64565,1.64605,1.64565,1.6459,2760299980.0
2007-09-13 09:45:00,1.6459,1.6459,1.6452,1.6456,4951700008.0
2007-09-13 09:50:00,1.6455,1.6458,1.6454,1.6456,6492700000.0
2007-09-13 09:55:00,1.6456,1.6456,1.645,1.6452,6427800042.0
2007-09-13 10:00:00,1.6452,1.6454,1.64475,1.6451,7547449982.0
2007-09-13 10:05:00,1.6452,1.6455,1.6443,1.6454,8149299966.0
2007-09-13 10:10:00,1.6454,1.6461,1.64525,1.6457,9913800023.0
2007-09-13 10:15:00,1.6457,1.6457,1.64545,1.6457,4318099989.0
2007-09-13 10:20:00,1.6457,1.6459,1.64545,1.6457,2452199998.0
2007-09-13 10:25:00,1.6457,1.646,1.64565,1.6459,1400099991.0
2007-09-13 10:30:00,1.64585,1.6459,1.6456,1.6458,2583000003.0
2007-09-13 10:35:00,1.6458,1.6459,1.64565,1.64575,3852599980.0
2007-09-13 10:40:00,1.6458,1.6464,1.6458,1.6463,2455800007.0
2007-09-13 10:45:00,1.6463,1.6464,1.64565,1.6458,5677899992.0
2007-09-13 10:50:00,1.64575,1.6458,1.6451,1.6451,3996400001.0
2007-09-13 10:55:00,1.64515,1.6453,1.6447,1.64495,7728100023.0
2007-09-13 11:00:00,1.64495,1.64545,1.6449,1.64535,5635300000.0
2007-09-13 11:05:00,1.6454,1.6459,1.64535,1.6456,2818799980.0
2007-09-13 11:10:00,1.64555,1.6457,1.6453,1.64555,3430299992.0
2007-09-13 11:15:00,1.64555,1.6457,1.6451,1.6455,3265199998.0
2007-09-13 11:20:00,1.6455,1.6457,1.64535,1.6455,5748900002.0
2007-09-13 11:25:00,1.6455,1.6459,1.64525,1.6459,6548800005.0
2007-09-13 11:30:00,1.64585,1.6462,1.64575,1.6459,5266599984.0
2007-09-13 11:35:00,1.6459,1.6461,1.6457,1.64575,6313800002.0
2007-09-13 11:40:00,1.64575,1.646,1.64555,1.6456,2115999992.0
2007-09-13 11:45:00,1.6456,1.6456,1.6448,1.645,4446900010.0
2007-09-13 11:50:00,1.64495,1.6452,1.6448,1.6449,5697899981.0
2007-09-13 11:55:00,1.64485,1.6449,1.6445,1.6449,4134399991.0
2007-09-13 12:00:00,1.6449,1.6449,1.6446,1.6448,7417900062.0
2007-09-13 12:05:00,1.6448,1.6451,1.6447,1.64505,5736699990.0
2007-09-13 12:10:00,1.64505,1.6456,1.645,1.64555,5224099982.0
2007-09-13 12:15:00,1.6456,1.6464,1.64555,1.6463,6122799951.0
2007-09-13 12:20:00,1.6464,1.6467,1.646,1.6461,4981399991.0
2007-09-13 12:25:00,1.6462,1.6462,1.6458,1.64615,4063799984.0
2007-09-13 12:30:00,1.64615,1.6464,1.6459,1.64615,5070599980.0
2007-09-13 12:35:00,1.64615,1.6464,1.64585,1.64615,6204299969.0
2007-09-13 12:40:00,1.64615,1.6466,1.646,1.6465,3745700013.0
2007-09-13 12:45:00,1.6465,1.6468,1.646,1.6462,5955200002.0
2007-09-13 12:50:00,1.6463,1.6463,1.6459,1.6463,4440700008.0
2007-09-13 12:55:00,1.6463,1.6468,1.6463,1.6466,4508099988.0
2007-09-13 13:00:00,1.64655,1.6468,1.64655,1.64655,2215599999.0
2007-09-13 13:05:00,1.6465,1.6466,1.64615,1.6463,3541600076.0
2007-09-13 13:10:00,1.6463,1.6465,1.6463,1.6465,4573599959.0
2007-09-13 13:15:00,1.6464,1.64655,1.6462,1.64635,3933800046.0
2007-09-13 13:20:00,1.64635,1.6466,1.6463,1.6463,3423300026.0
2007-09-13 13:25:00,1.6463,1.6466,1.6463,1.6466,4716899967.0
2007-09-13 13:30:00,1.6466,1.6468,1.6461,1.6464,5837349945.0
2007-09-13 13:35:00,1.6464,1.6465,1.6461,1.64625,5861799986.0
2007-09-13 13:40:00,1.64625,1.6465,1.6461,1.64625,4501500011.0
2007-09-13 13:45:00,1.64625,1.6464,1.6459,1.6463,4213599969.0
2007-09-13 13:50:00,1.6463,1.6465,1.646,1.6465,6798299934.0
2007-09-13 13:55:00,1.6465,1.6466,1.6461,1.6466,5824799991.0
2007-09-13 14:00:00,1.6466,1.6466,1.6417,1.6418,9738000101.0
2007-09-13 14:05:00,1.64245,1.643,1.6416,1.6417,9653199930.0
2007-09-13 14:10:00,1.6415,1.6422,1.6406,1.6412,8705499870.0
2007-09-13 14:15:00,1.6413,1.6441,1.6412,1.6436,9391199988.0
2007-09-13 14:20:00,1.6436,1.6438,1.6427,1.6428,5609799998.0
2007-09-13 14:25:00,1.6426,1.64305,1.6425,1.6428,5399199997.0
2007-09-13 14:30:00,1.6428,1.6442,1.6426,1.644,2538799995.0
2007-09-13 14:35:00,1.644,1.6446,1.6436,1.6436,5653499982.0
2007-09-13 14:40:00,1.6437,1.644,1.6436,1.64385,5324999879.0
2007-09-13 14:45:00,1.64385,1.6453,1.64385,1.6448,6691499976.0
2007-09-13 14:50:00,1.6448,1.6463,1.6447,1.6456,3799099998.0
2007-09-13 14:55:00,1.6455,1.6457,1.6452,1.6456,2871900026.0
2007-09-13 15:00:00,1.6456,1.64595,1.6455,1.6456,7595000070.0
2007-09-13 15:05:00,1.6457,1.6467,1.6456,1.6464,8384099960.0
2007-09-13 15:10:00,1.6465,1.6474,1.6461,1.64725,4630999980.0
2007-09-13 15:15:00,1.6474,1.64785,1.6471,1.6472,6285999975.0
2007-09-13 15:20:00,1.6472,1.64735,1.6468,1.64695,3252700030.0
2007-09-13 15:25:00,1.647,1.6472,1.6469,1.647,4028199999.0
2007-09-13 15:30:00,1.647,1.64705,1.6467,1.6468,4463600004.0
2007-09-13 15:35:00,1.6468,1.647,1.6467,1.64685,4896100034.0
2007-09-13 15:40:00,1.64685,1.6474,1.6468,1.6472,3682900026.0
2007-09-13 15:45:00,1.6472,1.6473,1.6466,1.6466,6461100022.0
2007-09-13 15:50:00,1.6466,1.6474,1.6465,1.6472,7219300035.0
2007-09-13 15:55:00,1.6473,1.6477,1.6473,1.6475,6397699995.0
2007-09-13 16:00:00,1.6475,1.649,1.6474,1.6484,5779100004.0
2007-09-13 16:05:00,1.6485,1.649,1.648,1.6483,7651099976.0
2007-09-13 16:10:00,1.6483,1.6485,1.64805,1.64835,3333799989.0
2007-09-13 16:15:00,1.64835,1.64935,1.6481,1.64925,4927100012.0
2007-09-13 16:20:00,1.64925,1.64975,1.649,1.6495,4956499977.0
2007-09-13 16:25:00,1.6495,1.6497,1.6494,1.6495,3464699984.0
2007-09-13 16:30:00,1.6495,1.6496,1.64905,1.6493,5108699984.0
2007-09-13 16:35:00,1.6493,1.6494,1.6487,1.64885,4577900001.0
2007-09-13 16:40:00,1.64885,1.6489,1.64845,1.64845,3466100003.0
2007-09-13 16:45:00,1.64845,1.6487,1.6483,1.6486,4872899968.0
2007-09-13 16:50:00,1.6485,1.6494,1.6484,1.6492,5647099993.0
2007-09-13 16:55:00,1.6492,1.64965,1.6489,1.6493,5994100005.0
2007-09-13 17:00:00,1.649,1.64965,1.649,1.6493,6764399987.0
2007-09-13 17:05:00,1.6492,1.6492,1.6481,1.6482,8234999977.0
2007-09-13 17:10:00,1.6482,1.64835,1.648,1.6482,3394699985.0
2007-09-13 17:15:00,1.64815,1.6483,1.6479,1.648,1152399997.0
2007-09-13 17:20:00,1.648,1.6486,1.6479,1.6486,1131099999.0
2007-09-13 17:25:00,1.6486,1.64865,1.6483,1.64835,1556700009.0
2007-09-13 17:30:00,1.64835,1.6484,1.648,1.64805,2914500000.0
2007-09-13 17:35:00,1.64805,1.64825,1.6479,1.64815,4595300019.0
2007-09-13 17:40:00,1.64815,1.64835,1.6479,1.6479,5568900020.0
2007-09-13 17:45:00,1.6479,1.6483,1.6477,1.6482,4748399950.0
2007-09-13 17:50:00,1.6482,1.64825,1.648,1.6481,3612799993.0
2007-09-13 17:55:00,1.6482,1.64835,1.6479,1.6482,2919700018.0
2007-09-13 18:00:00,1.6482,1.64835,1.6476,1.6476,3018200000.0
2007-09-13 18:05:00,1.6476,1.6482,1.6473,1.6479,4545099952.0
2007-09-13 18:10:00,1.6479,1.6482,1.6475,1.64805,4245699981.0
2007-09-13 18:15:00,1.648,1.6483,1.648,1.6482,1019100004.0
2007-09-13 18:20:00,1.6482,1.6487,1.6481,1.6486,1779899990.0
2007-09-13 18:25:00,1.6486,1.64865,1.64805,1.64845,4972700011.0
2007-09-13 18:30:00,1.64845,1.64845,1.648,1.64825,3314700005.0
2007-09-13 18:35:00,1.64825,1.6488,1.6482,1.6487,2092300047.0
2007-09-13 18:40:00,1.6487,1.6488,1.6481,1.6482,5071099978.0
2007-09-13 18:45:00,1.6481,1.64825,1.648,1.6481,3835300030.0
2007-09-13 18:50:00,1.6481,1.6483,1.648,1.6482,3385200042.0
2007-09-13 18:55:00,1.6482,1.6484,1.6479,1.6484,5195899970.0
2007-09-13 19:00:00,1.6484,1.6484,1.648,1.6482,4459900014.0
2007-09-13 19:05:00,1.6483,1.64875,1.6482,1.6485,4141599991.0
2007-09-13 19:10:00,1.6485,1.64915,1.6481,1.6482,5320999971.0
2007-09-13 19:15:00,1.6483,1.64855,1.6483,1.6485,3218399940.0
2007-09-13 19:20:00,1.6484,1.6489,1.648,1.6484,3838599932.0
2007-09-13 19:25:00,1.6484,1.64865,1.6484,1.6486,3951399968.0
2007-09-13 19:30:00,1.6486,1.6488,1.6482,1.6486,6340400016.0
2007-09-13 19:35:00,1.6486,1.6487,1.6485,1.6486,1126800004.0
2007-09-13 19:40:00,1.6486,1.6487,1.6484,1.6485,1236300001.0
2007-09-13 19:45:00,1.6485,1.6487,1.6485,1.6486,847399997.0
2007-09-13 19:50:00,1.6486,1.6487,1.6484,1.6486,2614099998.0
2007-09-13 19:55:00,1.6486,1.6486,1.6483,1.6484,1582699997.0
2007-09-13 20:00:00,1.6483,1.64855,1.6483,1.6484,863999990.0
2007-09-13 20:05:00,1.6484,1.64855,1.6481,1.6484,1536799997.0
2007-09-13 20:10:00,1.6484,1.6488,1.6482,1.6485,915000002.0
2007-09-13 20:15:00,1.6485,1.6485,1.6481,1.6482,1782000009.0
2007-09-13 20:20:00,1.6482,1.6486,1.6481,1.6484,4901199983.0
2007-09-13 20:25:00,1.6484,1.6489,1.64815,1.6483,4452299997.0
2007-09-13 20:30:00,1.6483,1.64845,1.6479,1.6483,4841200030.0
2007-09-13 20:35:00,1.6484,1.6485,1.6482,1.6484,1413499997.0
2007-09-13 20:40:00,1.6484,1.6484,1.6482,1.6483,1984099975.0
2007-09-13 20:45:00,1.6482,1.6485,1.6482,1.6483,3736499992.0
2007-09-13 20:50:00,1.6483,1.6484,1.6482,1.6483,2037500013.0
2007-09-13 20:55:00,1.6483,1.64845,1.64795,1.648,2088400009.0
2007-09-13 21:00:00,1.6482,1.64825,1.6479,1.6482,1301699995.0
2007-09-13 21:05:00,1.6482,1.64825,1.648,1.6482,1123100007.0
2007-09-13 21:10:00,1.6482,1.64825,1.6481,1.6482,671900008.0
2007-09-13 21:15:00,1.6482,1.6483,1.64805,1.6481,1287200001.0
2007-09-13 21:20:00,1.6481,1.64815,1.648,1.648,2410099998.0
2007-09-13 21:25:00,1.6481,1.64825,1.6479,1.6481,2002300005.0
2007-09-13 21:30:00,1.6481,1.64845,1.6481,1.6482,3259600008.0
2007-09-13 21:35:00,1.6482,1.6483,1.6479,1.6482,2080700002.0
2007-09-13 21:40:00,1.6482,1.6483,1.6477,1.6478,2444080779.0
2007-09-13 21:45:00,1.6478,1.6479,1.6471,1.6472,2669800003.0
2007-09-13 21:50:00,1.6472,1.64785,1.6472,1.6478,1496399986.0
2007-09-13 21:55:00,1.6478,1.64785,1.6475,1.6477,2970499991.0
2007-09-13 22:00:00,1.6477,1.6482,1.6477,1.6481,2244199983.0
2007-09-13 22:05:00,1.6481,1.64825,1.6479,1.648,910999989.0
2007-09-13 22:10:00,1.648,1.6482,1.648,1.6481,423599998.0
2007-09-13 22:15:00,1.6481,1.6482,1.6481,1.6482,160800000.0
2007-09-13 22:20:00,1.6481,1.6482,1.6476,1.6477,696599998.0
2007-09-13 22:25:00,1.6477,1.6478,1.6474,1.6476,717499992.0
2007-09-13 22:30:00,1.6475,1.6477,1.64655,1.647,3342899994.0
2007-09-13 22:35:00,1.647,1.6472,1.6465,1.6465,1202100021.0
2007-09-13 22:40:00,1.6465,1.6471,1.6465,1.6469,532400003.0
2007-09-13 22:45:00,1.6468,1.6468,1.6466,1.6467,770899991.0
2007-09-13 22:50:00,1.6467,1.6472,1.64655,1.647,1790399997.0
2007-09-13 22:55:00,1.647,1.6471,1.6462,1.6466,1202199994.0
2007-09-13 23:00:00,1.6467,1.647,1.6461,1.6464,551800000.0
2007-09-13 23:05:00,1.6464,1.6465,1.6459,1.6459,2374900006.0
2007-09-13 23:10:00,1.6459,1.6468,1.6456,1.6456,1799700013.0
2007-09-13 23:15:00,1.6456,1.6462,1.6454,1.6456,2583500009.0
2007-09-13 23:20:00,1.6457,1.646,1.6442,1.6453,2406800022.0
2007-09-13 23:25:00,1.6453,1.6457,1.64497,1.6454,1618800011.0
2007-09-13 23:30:00,1.6454,1.6454,1.6451,1.6452,2071900005.0
2007-09-13 23:35:00,1.6453,1.6461,1.6451,1.6452,1734299997.0
2007-09-13 23:40:00,1.6452,1.6452,1.6439,1.6445,3444399977.0
2007-09-13 23:45:00,1.6445,1.6446,1.6443,1.6443,2163000010.0
2007-09-13 23:50:00,1.6443,1.6448,1.6441,1.6444,258700000.0
2007-09-13 23:55:00,1.6443,1.6444,1.6439,1.64435,388300000.0
2007-09-14 00:00:00,1.64435,1.645,1.6437,1.64425,381500000.0
2007-09-14 00:05:00,1.644,1.6445,1.6435,1.64445,290700000.0
2007-09-14 00:10:00,1.6441,1.6448,1.64332,1.64345,373700000.0
2007-09-14 00:15:00,1.64415,1.64435,1.6434,1.64393,36800000.0
2007-09-14 00:20:00,1.64452,1.64452,1.64308,1.6437,173600000.0
2007-09-14 00:25:00,1.64332,1.64383,1.64309,1.6432,937400003.0
2007-09-14 00:30:00,1.6438,1.6441,1.64318,1.6439,104700000.0
2007-09-14 00:35:00,1.6443,1.64495,1.64365,1.6443,249100000.0
2007-09-14 00:40:00,1.64445,1.64445,1.64358,1.64375,737000010.0
2007-09-14 00:45:00,1.64375,1.6439,1.64337,1.6438,121600000.0
2007-09-14 00:50:00,1.64385,1.64395,1.6431,1.64332,250200000.0
2007-09-14 00:55:00,1.64293,1.64322,1.6424,1.6424,1910799996.0
2007-09-14 01:00:00,1.6424,1.6436,1.6424,1.6436,216200000.0
2007-09-14 01:05:00,1.64355,1.64355,1.64305,1.6435,381400000.0
2007-09-14 01:10:00,1.643,1.6436,1.6427,1.6433,1509200000.0
2007-09-14 01:15:00,1.64325,1.64375,1.64325,1.6435,314000000.0
2007-09-14 01:20:00,1.64345,1.6437,1.64335,1.64355,226400000.0
2007-09-14 01:25:00,1.64355,1.64393,1.6428,1.6433,568200000.0
2007-09-14 01:30:00,1.6433,1.64345,1.64255,1.64295,641100000.0
2007-09-14 01:35:00,1.6429,1.64302,1.64258,1.643,356899999.0
2007-09-14 01:40:00,1.64285,1.6432,1.64257,1.64295,353499999.0
2007-09-14 01:45:00,1.6425,1.6434,1.64234,1.6431,1619099988.0
2007-09-14 01:50:00,1.6431,1.6432,1.6427,1.64285,276500000.0
2007-09-14 01:55:00,1.64285,1.64349,1.6426,1.64339,276100000.0
2007-09-14 02:00:00,1.6433,1.6436,1.64277,1.64335,972000001.0
2007-09-14 02:05:00,1.6434,1.64405,1.643,1.6432,478200000.0
2007-09-14 02:10:00,1.6442,1.6443,1.6432,1.64415,344900000.0
2007-09-14 02:15:00,1.6442,1.64425,1.6432,1.6441,335200000.0
2007-09-14 02:20:00,1.6442,1.6445,1.6437,1.6442,225600000.0
2007-09-14 02:25:00,1.6432,1.6444,1.643,1.643,72000000.0
2007-09-14 02:30:00,1.64415,1.64415,1.6432,1.644,92000000.0
2007-09-14 02:35:00,1.644,1.64405,1.6432,1.64335,112000000.0
2007-09-14 02:40:00,1.6437,1.6439,1.6432,1.6436,76400000.0
2007-09-14 02:45:00,1.64355,1.64395,1.6433,1.64395,256400000.0
2007-09-14 02:50:00,1.64385,1.64415,1.64375,1.64375,287500000.0
2007-09-14 02:55:00,1.6438,1.6438,1.64335,1.64365,368900000.0
2007-09-14 03:00:00,1.64365,1.64375,1.64315,1.64335,108400000.0
2007-09-14 03:05:00,1.64365,1.64385,1.64315,1.64355,313800000.0
2007-09-14 03:10:00,1.6437,1.6442,1.64355,1.6442,208200000.0
2007-09-14 03:15:00,1.64405,1.6444,1.644,1.64415,281000000.0
2007-09-14 03:20:00,1.64435,1.64535,1.64415,1.645,492600000.0
2007-09-14 03:25:00,1.645,1.64515,1.64415,1.6446,352900000.0
2007-09-14 03:30:00,1.6446,1.6448,1.64435,1.64475,262600000.0
2007-09-14 03:35:00,1.6448,1.6453,1.6446,1.6449,382300000.0
2007-09-14 03:40:00,1.6449,1.6452,1.6448,1.64495,226500000.0
2007-09-14 03:45:00,1.64495,1.64505,1.6446,1.64495,175800000.0
2007-09-14 03:50:00,1.645,1.6455,1.64459,1.64525,772900006.0
2007-09-14 03:55:00,1.6452,1.64525,1.6443,1.64435,486500000.0
2007-09-14 04:00:00,1.6446,1.64475,1.64415,1.6445,828499995.0
2007-09-14 04:05:00,1.6445,1.64475,1.64425,1.64465,121500000.0
2007-09-14 04:10:00,1.6446,1.64495,1.6443,1.6447,407400000.0
2007-09-14 04:15:00,1.6447,1.6447,1.64385,1.6441,217600000.0
2007-09-14 04:20:00,1.6441,1.64435,1.64405,1.64405,167200000.0
2007-09-14 04:25:00,1.6442,1.6442,1.64405,1.6441,467800001.0
2007-09-14 04:30:00,1.64405,1.64417,1.64348,1.64383,2365999994.0
2007-09-14 04:35:00,1.644,1.6443,1.6438,1.6441,116100000.0
2007-09-14 04:40:00,1.6441,1.64485,1.6439,1.6448,335000000.0
2007-09-14 04:45:00,1.6448,1.645,1.64388,1.64485,343000000.0
2007-09-14 04:50:00,1.6445,1.64495,1.64385,1.6442,72500000.0
2007-09-14 04:55:00,1.6443,1.64455,1.64355,1.64425,346100000.0
2007-09-14 05:00:00,1.64435,1.6444,1.6438,1.64431,447200000.0
2007-09-14 05:05:00,1.64435,1.64455,1.64435,1.64455,204200000.0
2007-09-14 05:10:00,1.64455,1.6446,1.64425,1.6446,93600000.0
2007-09-14 05:15:00,1.64448,1.64465,1.6441,1.6441,762800000.0
2007-09-14 05:20:00,1.64425,1.6447,1.64405,1.6447,319599999.0
2007-09-14 05:25:00,1.64465,1.64485,1.6443,1.6446,246100000.0
2007-09-14 05:30:00,1.64443,1.64466,1.64405,1.6446,405499998.0
2007-09-14 05:35:00,1.64449,1.64485,1.64433,1.64465,1064800004.0
2007-09-14 05:40:00,1.6446,1.64515,1.6445,1.6451,515400000.0
2007-09-14 05:45:00,1.6451,1.64525,1.6449,1.64525,156100000.0
2007-09-14 05:50:00,1.6452,1.64525,1.6448,1.6451,172400000.0
2007-09-14 05:55:00,1.6451,1.64515,1.6449,1.6451,98200000.0
2007-09-14 06:00:00,1.64505,1.64515,1.6447,1.64515,303200000.0
2007-09-14 06:05:00,1.6449,1.6453,1.6449,1.6453,136800000.0
2007-09-14 06:10:00,1.6453,1.6454,1.64495,1.645,703400000.0
2007-09-14 06:15:00,1.6452,1.64575,1.6446,1.6452,385900000.0
2007-09-14 06:20:00,1.6454,1.64555,1.64515,1.6455,242400000.0
2007-09-14 06:25:00,1.6454,1.64555,1.6453,1.6455,331300000.0
2007-09-14 06:30:00,1.6455,1.6455,1.64475,1.645,652300000.0
2007-09-14 06:35:00,1.645,1.64528,1.64441,1.6448,365000006.0
2007-09-14 06:40:00,1.645,1.645,1.6446,1.64495,151400000.0
2007-09-14 06:45:00,1.64505,1.64515,1.6443,1.64475,245100000.0
2007-09-14 06:50:00,1.64475,1.645,1.6443,1.6449,322500000.0
2007-09-14 06:55:00,1.6449,1.64535,1.6446,1.6447,455900000.0
2007-09-14 07:00:00,1.6447,1.64505,1.6443,1.64465,70800000.0
2007-09-14 07:05:00,1.64505,1.6452,1.6448,1.64505,390000000.0
2007-09-14 07:10:00,1.645,1.64505,1.6448,1.645,248500000.0
2007-09-14 07:15:00,1.645,1.6455,1.6447,1.645,515000000.0
2007-09-14 07:20:00,1.64535,1.64545,1.6444,1.64485,365600000.0
2007-09-14 07:25:00,1.64485,1.64485,1.64375,1.6445,395500000.0
2007-09-14 07:30:00,1.64435,1.64475,1.64415,1.64475,309600000.0
2007-09-14 07:35:00,1.64475,1.64523,1.6446,1.64485,1437199971.0
2007-09-14 07:40:00,1.64485,1.6454,1.64475,1.64525,318500000.0
2007-09-14 07:45:00,1.6452,1.64525,1.64475,1.64475,366800000.0
2007-09-14 07:50:00,1.6449,1.6454,1.6449,1.6451,333700000.0
2007-09-14 07:55:00,1.6453,1.6454,1.64515,1.64515,308000000.0
2007-09-14 08:00:00,1.6451,1.64565,1.645,1.6453,574500000.0
2007-09-14 08:05:00,1.6453,1.64565,1.64445,1.6449,652400000.0
2007-09-14 08:10:00,1.6447,1.64565,1.6447,1.64555,544900000.0
2007-09-14 08:15:00,1.64555,1.64565,1.6451,1.64535,295400000.0
2007-09-14 08:20:00,1.6453,1.6461,1.645,1.64595,584900000.0
2007-09-14 08:25:00,1.64595,1.646,1.6455,1.6459,2789400016.0
2007-09-14 08:30:00,1.6459,1.646,1.6446,1.64475,8837400000.0
2007-09-14 08:35:00,1.64475,1.6454,1.64475,1.6453,6869699998.0
2007-09-14 08:40:00,1.6455,1.6458,1.6453,1.6457,6517900090.0
2007-09-14 08:45:00,1.6457,1.64605,1.6457,1.6457,6269099980.0
2007-09-14 08:50:00,1.6458,1.6467,1.6457,1.6466,7921599891.0
2007-09-14 08:55:00,1.6465,1.6473,1.6462,1.6468,7878200033.0
2007-09-14 09:00:00,1.6468,1.64765,1.6467,1.6475,7826099990.0
2007-09-14 09:05:00,1.6475,1.6479,1.64715,1.64775,6424600030.0
2007-09-14 09:10:00,1.6478,1.64785,1.6474,1.6475,5766400027.0
2007-09-14 09:15:00,1.6475,1.6475,1.64685,1.64735,8131299995.0
2007-09-14 09:20:00,1.6474,1.6476,1.6468,1.6469,8788599979.0
2007-09-14 09:25:00,1.6469,1.6471,1.6464,1.6466,8264799898.0
2007-09-14 09:30:00,1.6467,1.64705,1.6463,1.6463,6777899943.0
2007-09-14 09:35:00,1.6463,1.64675,1.6463,1.6466,6791799933.0
2007-09-14 09:40:00,1.6466,1.6467,1.6462,1.6465,7476300057.0
2007-09-14 09:45:00,1.6464,1.6467,1.6463,1.6464,5045500000.0
2007-09-14 09:50:00,1.6464,1.6464,1.6459,1.6459,6777199989.0
2007-09-14 09:55:00,1.6459,1.64645,1.6458,1.6464,5610200016.0
2007-09-14 10:00:00,1.6465,1.6465,1.6461,1.6461,7114099961.0
2007-09-14 10:05:00,1.6461,1.64645,1.646,1.6462,5904699954.0
2007-09-14 10:10:00,1.646,1.64645,1.6459,1.6464,7666199977.0
2007-09-14 10:15:00,1.6464,1.64645,1.6459,1.6461,8886099909.0
2007-09-14 10:20:00,1.6461,1.6463,1.6458,1.646,5520200001.0
2007-09-14 10:25:00,1.646,1.6463,1.6458,1.6459,6157300001.0
2007-09-14 10:30:00,1.6459,1.6461,1.6458,1.6459,4650299988.0
2007-09-14 10:35:00,1.6459,1.6462,1.6453,1.6461,5460499914.0
2007-09-14 10:40:00,1.646,1.6463,1.6457,1.6462,5487299900.0
2007-09-14 10:45:00,1.6461,1.6462,1.6458,1.6461,3782399950.0
2007-09-14 10:50:00,1.6461,1.6461,1.6457,1.64585,2867699998.0
2007-09-14 10:55:00,1.64585,1.6462,1.6457,1.646,5028499975.0
2007-09-14 11:00:00,1.6459,1.64645,1.6459,1.64635,2657099969.0
2007-09-14 11:05:00,1.6464,1.64685,1.6461,1.64675,4554599963.0
2007-09-14 11:10:00,1.64685,1.6474,1.6468,1.64735,6962099968.0
2007-09-14 11:15:00,1.64735,1.64775,1.64665,1.64665,4636700046.0
2007-09-14 11:20:00,1.6467,1.6468,1.64635,1.6468,4264900002.0
2007-09-14 11:25:00,1.6467,1.647,1.64655,1.6466,6268100061.0
2007-09-14 11:30:00,1.6466,1.6469,1.6463,1.6466,4382699978.0
2007-09-14 11:35:00,1.6466,1.6469,1.64635,1.64645,6630699948.0
2007-09-14 11:40:00,1.64645,1.64665,1.6462,1.64635,6047399916.0
2007-09-14 11:45:00,1.64635,1.6468,1.6463,1.6467,6383000031.0
2007-09-14 11:50:00,1.6466,1.6469,1.6465,1.6467,5216099973.0
2007-09-14 11:55:00,1.6467,1.6468,1.6464,1.6465,5997899979.0
2007-09-14 12:00:00,1.6465,1.64735,1.6465,1.64715,6066699956.0
2007-09-14 12:05:00,1.6471,1.6472,1.6467,1.6469,4974400012.0
2007-09-14 12:10:00,1.64685,1.647,1.6465,1.64675,4775200026.0
2007-09-14 12:15:00,1.64675,1.6472,1.6465,1.647,4128600021.0
2007-09-14 12:20:00,1.6469,1.6471,1.64645,1.6467,7192199971.0
2007-09-14 12:25:00,1.6467,1.6469,1.646,1.6468,7243799974.0
2007-09-14 12:30:00,1.6468,1.6468,1.6459,1.64635,7669199961.0
2007-09-14 12:35:00,1.64635,1.64635,1.6461,1.6462,4869099949.0
2007-09-14 12:40:00,1.6463,1.6467,1.6462,1.6467,6610500065.0
2007-09-14 12:45:00,1.6466,1.64675,1.6461,1.6463,3307700017.0
2007-09-14 12:50:00,1.64635,1.64665,1.64625,1.64655,5115600059.0
2007-09-14 12:55:00,1.64655,1.64685,1.64645,1.64685,3182200067.0
2007-09-14 13:00:00,1.64685,1.64715,1.6466,1.6471,3592499975.0
2007-09-14 13:05:00,1.64705,1.6472,1.6461,1.64655,7169099980.0
2007-09-14 13:10:00,1.64655,1.64665,1.6461,1.64625,1742000016.0
2007-09-14 13:15:00,1.6462,1.6463,1.6458,1.6459,4510299961.0
2007-09-14 13:20:00,1.6459,1.6462,1.6452,1.6456,7450099981.0
2007-09-14 13:25:00,1.6456,1.64615,1.6454,1.6456,4730299985.0
2007-09-14 13:30:00,1.6456,1.6461,1.6452,1.6457,7815099898.0
2007-09-14 13:35:00,1.6457,1.64595,1.6456,1.6459,2893600025.0
2007-09-14 13:40:00,1.6459,1.64605,1.6457,1.64605,5299099958.0
2007-09-14 13:45:00,1.64605,1.64615,1.6457,1.64595,3397699965.0
2007-09-14 13:50:00,1.6459,1.6464,1.64585,1.6462,2079399959.0
2007-09-14 13:55:00,1.6462,1.64625,1.6458,1.6459,2866899941.0
2007-09-14 14:00:00,1.6458,1.64645,1.6458,1.64625,2909899943.0
2007-09-14 14:05:00,1.6462,1.6464,1.646,1.646,2971499954.0
2007-09-14 14:10:00,1.646,1.6465,1.6458,1.646,4437999981.0
2007-09-14 14:15:00,1.6459,1.64655,1.6459,1.6459,3170899946.0
2007-09-14 14:20:00,1.6459,1.6462,1.6457,1.646,4982599929.0
2007-09-14 14:25:00,1.646,1.64655,1.6459,1.64655,1762099988.0
2007-09-14 14:30:00,1.64645,1.64655,1.6446,1.6452,5471000038.0
2007-09-14 14:35:00,1.6452,1.646,1.645,1.6455,4053099969.0
2007-09-14 14:40:00,1.6454,1.6456,1.6446,1.6447,4779799937.0
2007-09-14 14:45:00,1.6446,1.6452,1.6446,1.6452,5885499968.0
2007-09-14 14:50:00,1.64515,1.6458,1.64515,1.6456,4064599978.0
2007-09-14 14:55:00,1.6456,1.6456,1.645,1.64555,2641300023.0
2007-09-14 15:00:00,1.64565,1.64655,1.6449,1.6454,3783099931.0
2007-09-14 15:05:00,1.6454,1.64615,1.6453,1.6461,2710299983.0
2007-09-14 15:10:00,1.6461,1.64655,1.6461,1.64645,1695699994.0
2007-09-14 15:15:00,1.64655,1.64655,1.6461,1.64645,2156199998.0
2007-09-14 15:20:00,1.64655,1.6468,1.64645,1.64665,2980100005.0
2007-09-14 15:25:00,1.64665,1.6468,1.6465,1.6468,3137400008.0
2007-09-14 15:30:00,1.6468,1.6468,1.646,1.646,2796999990.0
2007-09-14 15:35:00,1.646,1.64655,1.6458,1.64655,2524799987.0
2007-09-14 15:40:00,1.6465,1.6468,1.64645,1.6468,2891500002.0
2007-09-14 15:45:00,1.6468,1.647,1.64655,1.6467,1227800002.0
2007-09-14 15:50:00,1.6466,1.6474,1.6466,1.6474,2236800009.0
2007-09-14 15:55:00,1.6474,1.6479,1.6473,1.64745,4679200005.0
2007-09-14 16:00:00,1.6474,1.6488,1.6471,1.64815,5636700007.0
2007-09-14 16:05:00,1.6481,1.6489,1.6481,1.64845,4968599993.0
2007-09-14 16:10:00,1.6485,1.6499,1.6484,1.6499,5488100003.0
2007-09-14 16:15:00,1.6499,1.6514,1.64985,1.6507,4103699982.0
2007-09-14 16:20:00,1.6507,1.6511,1.6498,1.6499,3493399993.0
2007-09-14 16:25:00,1.6499,1.65045,1.6498,1.6501,6465199982.0
2007-09-14 16:30:00,1.6501,1.6505,1.6501,1.6504,6539499959.0
2007-09-14 16:35:00,1.6504,1.65085,1.6504,1.6506,5717799986.0
2007-09-14 16:40:00,1.6506,1.65065,1.6498,1.6498,7516099981.0
2007-09-14 16:45:00,1.6497,1.6503,1.6496,1.65,7169300032.0
2007-09-14 16:50:00,1.65,1.6503,1.64985,1.6501,5420899991.0
2007-09-14 16:55:00,1.6501,1.6503,1.6497,1.64985,6947399944.0
2007-09-14 17:00:00,1.6499,1.65,1.64965,1.6499,5578399988.0
2007-09-14 17:05:00,1.6499,1.64995,1.64935,1.6494,4037799985.0
2007-09-14 17:10:00,1.6494,1.6494,1.6484,1.6491,7721100011.0
2007-09-14 17:15:00,1.6491,1.6492,1.64875,1.6491,8145700000.0
2007-09-14 17:20:00,1.6491,1.6491,1.6486,1.6488,5462799994.0
2007-09-14 17:25:00,1.6488,1.6492,1.64875,1.6491,5859400012.0
2007-09-14 17:30:00,1.649,1.6494,1.64885,1.6489,6340199963.0
2007-09-14 17:35:00,1.64885,1.64925,1.64885,1.6492,4602299962.0
2007-09-14 17:40:00,1.6492,1.6496,1.64915,1.6493,7544200003.0
2007-09-14 17:45:00,1.6493,1.6498,1.6492,1.64965,8744299975.0
2007-09-14 17:50:00,1.64965,1.6498,1.6494,1.6497,3853500011.0
2007-09-14 17:55:00,1.6496,1.6499,1.64955,1.6499,5425199956.0
2007-09-14 18:00:00,1.6499,1.6507,1.6499,1.6503,6370099966.0
2007-09-14 18:05:00,1.6503,1.6506,1.6503,1.6505,3994000012.0
2007-09-14 18:10:00,1.6505,1.6506,1.6501,1.6502,3250800025.0
2007-09-14 18:15:00,1.6502,1.6503,1.65005,1.6502,3763400012.0
2007-09-14 18:20:00,1.65015,1.6504,1.6501,1.6502,3258499992.0
2007-09-14 18:25:00,1.6502,1.6505,1.65015,1.6503,3949499985.0
2007-09-14 18:30:00,1.6503,1.6505,1.6501,1.65015,2517899990.0
2007-09-14 18:35:00,1.6501,1.6503,1.6499,1.65,3161000014.0
2007-09-14 18:40:00,1.65,1.6501,1.64995,1.6501,433800000.0
2007-09-14 18:45:00,1.6501,1.6501,1.64915,1.64915,1542199998.0
2007-09-14 18:50:00,1.6492,1.6493,1.649,1.6493,2965699972.0
2007-09-14 18:55:00,1.6493,1.6496,1.6492,1.6495,2551999986.0
2007-09-14 19:00:00,1.6495,1.6495,1.649,1.649,2346399990.0
2007-09-14 19:05:00,1.649,1.6491,1.64875,1.649,3677899962.0
2007-09-14 19:10:00,1.649,1.6491,1.64885,1.649,2774900003.0
2007-09-14 19:15:00,1.649,1.64955,1.649,1.6494,2658099992.0
2007-09-14 19:20:00,1.64945,1.6497,1.6492,1.6496,2393999985.0
2007-09-14 19:25:00,1.6496,1.6498,1.6496,1.6496,1937299993.0
2007-09-14 19:30:00,1.6497,1.6497,1.6494,1.6496,2013099999.0
2007-09-14 19:35:00,1.6496,1.6498,1.6492,1.6496,3859400020.0
2007-09-14 19:40:00,1.6496,1.6496,1.64915,1.64915,2550899984.0
2007-09-14 19:45:00,1.6492,1.6495,1.64915,1.64935,2709900016.0
2007-09-14 19:50:00,1.64935,1.6496,1.64935,1.6494,2330000001.0
2007-09-14 19:55:00,1.6494,1.64975,1.6494,1.64975,471800001.0
2007-09-14 20:00:00,1.64975,1.6498,1.64975,1.6498,596900004.0
2007-09-14 20:05:00,1.6498,1.64995,1.6496,1.64965,1313599979.0
2007-09-14 20:10:00,1.64965,1.65,1.6496,1.6498,2185099985.0
2007-09-14 20:15:00,1.6498,1.64995,1.64965,1.6498,1982600000.0
2007-09-14 20:20:00,1.64985,1.65005,1.6498,1.64995,2297400012.0
2007-09-14 20:25:00,1.65,1.65005,1.6499,1.64995,1674900005.0
2007-09-14 20:30:00,1.65,1.65,1.64965,1.6499,1696100010.0
2007-09-14 20:35:00,1.6499,1.6501,1.6496,1.64965,1707000002.0
2007-09-14 20:40:00,1.64965,1.6497,1.64945,1.64945,1980900008.0
2007-09-14 20:45:00,1.64945,1.6496,1.6494,1.6496,1757100000.0
2007-09-14 20:50:00,1.6496,1.65,1.6495,1.64985,1678100009.0
2007-09-14 20:55:00,1.64985,1.65,1.64935,1.6494,6114700004.0
2007-09-14 21:00:00,1.6494,1.6496,1.64935,1.6495,1061200004.0
2007-09-14 21:05:00,1.6495,1.6501,1.6495,1.6499,2550299993.0
2007-09-14 21:10:00,1.6499,1.6501,1.64945,1.6499,3769499973.0
2007-09-14 21:15:00,1.65,1.6503,1.64985,1.6499,3885199989.0
2007-09-14 21:20:00,1.6499,1.6499,1.6497,1.6499,2036800023.0
2007-09-14 21:25:00,1.6499,1.6503,1.6499,1.6501,4585600000.0
2007-09-14 21:30:00,1.65005,1.6504,1.64983,1.6501,2627400002.0
2007-09-14 21:35:00,1.6501,1.6501,1.6499,1.65,1552699999.0
2007-09-14 21:40:00,1.65,1.6503,1.6499,1.6503,625899996.0
2007-09-14 21:45:00,1.6503,1.6504,1.6499,1.64995,3123799988.0
2007-09-14 21:50:00,1.65,1.65005,1.64955,1.6498,768400004.0
2007-09-14 21:55:00,1.6498,1.65,1.6498,1.6499,564099997.0
2007-09-14 22:00:00,1.65,1.65,1.64955,1.6498,1798700011.0
2007-09-14 22:05:00,1.6498,1.6502,1.6497,1.64985,1950400009.0
2007-09-14 22:10:00,1.6498,1.6504,1.6497,1.6502,1594900005.0
2007-09-14 22:15:00,1.6502,1.6509,1.64995,1.65007,2534499970.0
2007-09-14 22:20:00,1.6509,1.651,1.6507,1.6507,980199995.0
2007-09-14 22:25:00,1.6507,1.6507,1.64919,1.64995,2395300015.0
2007-09-14 22:30:00,1.64995,1.65,1.6497,1.6499,1274399997.0
2007-09-14 22:35:00,1.65,1.6504,1.6498,1.65,2019099990.0
2007-09-14 22:40:00,1.65,1.6503,1.6498,1.6503,2439399993.0
2007-09-14 22:45:00,1.6503,1.6505,1.6503,1.6504,779999996.0
2007-09-14 22:50:00,1.6505,1.6506,1.6501,1.6505,746099998.0
2007-09-14 22:55:00,1.6505,1.6506,1.6503,1.6504,1707900009.0
2007-09-16 23:00:00,1.64904,1.65052,1.64897,1.64897,1542199993.0
2007-09-16 23:05:00,1.6496,1.6496,1.64902,1.6495,687799993.0
2007-09-16 23:10:00,1.6495,1.6495,1.64897,1.6493,1254900001.0
2007-09-16 23:15:00,1.64883,1.6493,1.6487,1.6491,984100002.0
2007-09-16 23:20:00,1.6487,1.6491,1.6483,1.6483,984500004.0
2007-09-16 23:25:00,1.6491,1.6491,1.6486,1.64892,1172299997.0
2007-09-16 23:30:00,1.64835,1.6491,1.64822,1.64833,2492599997.0
2007-09-16 23:35:00,1.6491,1.6491,1.6485,1.6485,471800000.0
2007-09-16 23:40:00,1.6486,1.6487,1.64832,1.6485,2755699997.0
2007-09-16 23:45:00,1.64875,1.64882,1.6485,1.64862,1232700004.0
2007-09-16 23:50:00,1.6488,1.6489,1.64837,1.6489,1042199995.0
2007-09-16 23:55:00,1.64867,1.6489,1.64822,1.6489,1303300009.0
2007-09-17 00:00:00,1.6489,1.649,1.6488,1.6489,678000012.0
2007-09-17 00:05:00,1.6489,1.6489,1.6487,1.6489,725600012.0
2007-09-17 00:10:00,1.6489,1.649,1.6485,1.6486,1431899998.0
2007-09-17 00:15:00,1.6486,1.6486,1.6485,1.6486,765600008.0
2007-09-17 00:20:00,1.6486,1.6486,1.64806,1.6486,773999997.0
2007-09-17 00:25:00,1.6486,1.64867,1.6482,1.6482,3216200010.0
2007-09-17 00:30:00,1.64795,1.6486,1.64795,1.6485,3061200013.0
2007-09-17 00:35:00,1.64852,1.64874,1.64782,1.64853,3774200023.0
2007-09-17 00:40:00,1.6486,1.64861,1.6483,1.6485,656000006.0
2007-09-17 00:45:00,1.6486,1.6487,1.6484,1.6485,921099997.0
2007-09-17 00:50:00,1.6485,1.6487,1.64815,1.64827,1337000005.0
2007-09-17 00:55:00,1.6485,1.6486,1.6485,1.6486,1285599979.0
2007-09-17 01:00:00,1.6486,1.6487,1.64823,1.6486,1799099993.0
2007-09-17 01:05:00,1.6485,1.6487,1.64797,1.6487,1673200009.0
2007-09-17 01:10:00,1.6486,1.6487,1.6485,1.6487,990600026.0
2007-09-17 01:15:00,1.6486,1.64872,1.64814,1.6486,2776300037.0
2007-09-17 01:20:00,1.6485,1.6486,1.6484,1.6486,2389599991.0
2007-09-17 01:25:00,1.6486,1.6489,1.6485,1.6486,2235900042.0
2007-09-17 01:30:00,1.6485,1.6486,1.6484,1.6486,2160600034.0
2007-09-17 01:35:00,1.6486,1.64885,1.6486,1.64865,867800004.0
2007-09-17 01:40:00,1.6483,1.64865,1.648,1.64817,1301399996.0
2007-09-17 01:45:00,1.6486,1.6487,1.64802,1.64811,1178599998.0
2007-09-17 01:50:00,1.64865,1.64875,1.64815,1.6487,1638199996.0
2007-09-17 01:55:00,1.6487,1.6488,1.64817,1.64875,567499993.0
2007-09-17 02:00:00,1.6488,1.649,1.64865,1.6489,1352699981.0
2007-09-17 02:05:00,1.6489,1.64905,1.6487,1.6488,1696500010.0
2007-09-17 02:10:00,1.6488,1.6489,1.64845,1.6486,3579999979.0
2007-09-17 02:15:00,1.6486,1.6487,1.6484,1.6486,3827899938.0
2007-09-17 02:20:00,1.64855,1.6487,1.6484,1.6485,4989599964.0
2007-09-17 02:25:00,1.6485,1.6486,1.6484,1.6485,4553800010.0
2007-09-17 02:30:00,1.6485,1.6485,1.64835,1.64835,1783999984.0
2007-09-17 02:35:00,1.6484,1.6485,1.6483,1.6484,1431699985.0
2007-09-17 02:40:00,1.6484,1.6484,1.6483,1.64835,1890699964.0
2007-09-17 02:45:00,1.6484,1.6485,1.6479,1.64795,4282500000.0
2007-09-17 02:50:00,1.648,1.6481,1.64756,1.64767,874000001.0
2007-09-17 02:55:00,1.6481,1.6482,1.64795,1.64815,2846399992.0
2007-09-17 03:00:00,1.64815,1.64815,1.64785,1.648,1709400011.0
2007-09-17 03:05:00,1.648,1.64805,1.6479,1.64795,2188299997.0
2007-09-17 03:10:00,1.648,1.6481,1.648,1.6481,825100006.0
2007-09-17 03:15:00,1.6481,1.6484,1.64805,1.64835,3573499989.0
2007-09-17 03:20:00,1.6484,1.6484,1.64756,1.6482,694299997.0
2007-09-17 03:25:00,1.6482,1.6482,1.6481,1.6481,1623300042.0
2007-09-17 03:30:00,1.6481,1.64825,1.6481,1.64815,949900016.0
2007-09-17 03:35:00,1.64815,1.6482,1.64805,1.64815,1064600003.0
2007-09-17 03:40:00,1.64815,1.6482,1.64805,1.6482,1762400007.0
2007-09-17 03:45:00,1.6482,1.6483,1.64815,1.64825,797899992.0
2007-09-17 03:50:00,1.64825,1.64825,1.64815,1.6482,217599998.0
2007-09-17 03:55:00,1.6482,1.6483,1.6481,1.6482,246899994.0
2007-09-17 04:00:00,1.6482,1.6482,1.6481,1.6482,589900001.0
2007-09-17 04:05:00,1.6482,1.6482,1.64774,1.6482,392300001.0
2007-09-17 04:10:00,1.6482,1.6482,1.6482,1.6482,112799999.0
2007-09-17 04:15:00,1.6482,1.6482,1.6481,1.6482,848799996.0
2007-09-17 04:20:00,1.64771,1.6483,1.6476,1.6483,518900001.0
2007-09-17 04:25:00,1.6483,1.6483,1.6482,1.6483,129599997.0
2007-09-17 04:30:00,1.6477,1.6484,1.6476,1.6484,951100022.0
2007-09-17 04:35:00,1.6484,1.6484,1.6484,1.6484,14400000.0
2007-09-17 04:40:00,1.6484,1.6484,1.6483,1.6483,198400000.0
2007-09-17 04:45:00,1.6483,1.6484,1.6482,1.6482,293000001.0
2007-09-17 04:50:00,1.6477,1.6484,1.64768,1.6484,398100001.0
2007-09-17 04:55:00,1.6484,1.6486,1.64787,1.6485,647699997.0
2007-09-17 05:00:00,1.6485,1.6489,1.6484,1.64845,1984200000.0
2007-09-17 05:05:00,1.6485,1.6487,1.6483,1.6484,2478900025.0
2007-09-17 05:10:00,1.64789,1.64845,1.64789,1.6484,1307000003.0
2007-09-17 05:15:00,1.6484,1.6485,1.64804,1.64835,1106200006.0
2007-09-17 05:20:00,1.6484,1.6485,1.6484,1.6484,272399997.0
2007-09-17 05:25:00,1.64813,1.6483,1.64771,1.64822,1081399990.0
2007-09-17 05:30:00,1.6484,1.6485,1.64815,1.6482,1932899980.0
2007-09-17 05:35:00,1.6484,1.64855,1.64815,1.64845,588399999.0
2007-09-17 05:40:00,1.64845,1.64845,1.6481,1.6482,755999988.0
2007-09-17 05:45:00,1.6482,1.6485,1.64795,1.6482,1373199998.0
2007-09-17 05:50:00,1.6482,1.64825,1.6481,1.6482,2242400000.0
2007-09-17 05:55:00,1.6482,1.6484,1.64795,1.64795,3209500017.0
2007-09-17 06:00:00,1.64795,1.6484,1.6479,1.64805,3324199990.0
2007-09-17 06:05:00,1.6481,1.6483,1.64795,1.648,2128100000.0
2007-09-17 06:10:00,1.64795,1.6481,1.64758,1.6481,1092300016.0
2007-09-17 06:15:00,1.6481,1.6481,1.6481,1.6481,232600000.0
2007-09-17 06:20:00,1.64805,1.6481,1.647,1.6472,3891300006.0
2007-09-17 06:25:00,1.6472,1.6474,1.6468,1.64715,4299000035.0
2007-09-17 06:30:00,1.64715,1.6474,1.6471,1.6473,2342700006.0
2007-09-17 06:35:00,1.6474,1.6474,1.6471,1.6473,2034899997.0
2007-09-17 06:40:00,1.6473,1.6473,1.64715,1.64715,1753600013.0
2007-09-17 06:45:00,1.6472,1.6475,1.64715,1.6475,1629000002.0
2007-09-17 06:50:00,1.6475,1.6479,1.6475,1.6477,717700006.0
2007-09-17 06:55:00,1.6478,1.648,1.64755,1.6478,1205699994.0
2007-09-17 07:00:00,1.6478,1.6481,1.64775,1.6478,972500003.0
2007-09-17 07:05:00,1.6478,1.6481,1.64735,1.64745,2282499995.0
2007-09-17 07:10:00,1.64745,1.6476,1.64745,1.6475,202499999.0
2007-09-17 07:15:00,1.6475,1.6475,1.6473,1.6473,1079800007.0
2007-09-17 07:20:00,1.64715,1.6474,1.64661,1.6473,3962600025.0
2007-09-17 07:25:00,1.64735,1.6478,1.64735,1.6476,899299998.0
2007-09-17 07:30:00,1.64755,1.6481,1.6474,1.6476,2325799996.0
2007-09-17 07:35:00,1.6476,1.6476,1.6473,1.6475,1674300009.0
2007-09-17 07:40:00,1.6475,1.6476,1.6474,1.6475,1544300003.0
2007-09-17 07:45:00,1.6475,1.6477,1.647,1.6477,4655400007.0
2007-09-17 07:50:00,1.6477,1.6477,1.6472,1.6475,5154400040.0
2007-09-17 07:55:00,1.6475,1.6478,1.64735,1.6477,2513400008.0
2007-09-17 08:00:00,1.6477,1.6478,1.6475,1.6478,3764699992.0
2007-09-17 08:05:00,1.6478,1.6479,1.64755,1.6477,5156300043.0
2007-09-17 08:10:00,1.6477,1.648,1.64755,1.64765,4078100029.0
2007-09-17 08:15:00,1.64765,1.6483,1.64765,1.6483,4822499994.0
2007-09-17 08:20:00,1.6483,1.6483,1.6477,1.6479,5973000000.0
2007-09-17 08:25:00,1.6479,1.648,1.64765,1.6478,5647699962.0
2007-09-17 08:30:00,1.6478,1.648,1.6475,1.64785,6355100023.0
2007-09-17 08:35:00,1.6479,1.64845,1.64785,1.6482,5862199992.0
2007-09-17 08:40:00,1.6482,1.6482,1.6475,1.648,6744200025.0
2007-09-17 08:45:00,1.648,1.6483,1.64775,1.6482,6700500019.0
2007-09-17 08:50:00,1.6481,1.6483,1.64805,1.6483,5816700016.0
2007-09-17 08:55:00,1.64825,1.64855,1.6482,1.6483,4513200063.0
2007-09-17 09:00:00,1.6483,1.6484,1.6477,1.64795,6940399994.0
2007-09-17 09:05:00,1.6479,1.6482,1.64785,1.648,6869399983.0
2007-09-17 09:10:00,1.64795,1.6483,1.64765,1.648,7689499984.0
2007-09-17 09:15:00,1.64785,1.6479,1.6472,1.6473,7379199996.0
2007-09-17 09:20:00,1.6472,1.6474,1.64645,1.6467,6916600034.0
2007-09-17 09:25:00,1.64685,1.64715,1.64665,1.64705,5584299972.0
2007-09-17 09:30:00,1.64705,1.6475,1.64695,1.6472,5752800005.0
2007-09-17 09:35:00,1.6472,1.6483,1.6468,1.6481,4902099977.0
2007-09-17 09:40:00,1.64805,1.6481,1.64735,1.64735,7495000014.0
2007-09-17 09:45:00,1.6474,1.6474,1.647,1.6472,5115999985.0
2007-09-17 09:50:00,1.6472,1.6473,1.64665,1.6467,3220399959.0
2007-09-17 09:55:00,1.6467,1.6468,1.6465,1.64665,4963600000.0
2007-09-17 10:00:00,1.6466,1.6467,1.6465,1.64665,4825300006.0
2007-09-17 10:05:00,1.64665,1.647,1.64655,1.64655,3522399999.0
2007-09-17 10:10:00,1.6466,1.64725,1.6466,1.64705,4183999972.0
2007-09-17 10:15:00,1.6471,1.6474,1.64705,1.6473,2890099997.0
2007-09-17 10:20:00,1.6473,1.6475,1.6472,1.6473,4112300031.0
2007-09-17 10:25:00,1.6473,1.6474,1.6471,1.64715,3102599992.0
2007-09-17 10:30:00,1.64715,1.64725,1.64695,1.64695,2216400015.0
2007-09-17 10:35:00,1.64695,1.6472,1.6466,1.6466,6507299978.0
2007-09-17 10:40:00,1.6466,1.64685,1.6465,1.64655,4147100017.0
2007-09-17 10:45:00,1.6465,1.64685,1.6463,1.64665,5152199977.0
2007-09-17 10:50:00,1.64665,1.647,1.6466,1.647,5459400022.0
2007-09-17 10:55:00,1.647,1.647,1.64665,1.6469,6803899992.0
2007-09-17 11:00:00,1.647,1.6471,1.6467,1.6467,3364799964.0
2007-09-17 11:05:00,1.6468,1.6468,1.6457,1.6461,5969899967.0
2007-09-17 11:10:00,1.64605,1.6465,1.64605,1.64635,6537800031.0
2007-09-17 11:15:00,1.64635,1.64635,1.64605,1.64615,3035000018.0
2007-09-17 11:20:00,1.6462,1.6462,1.6454,1.6456,5674000047.0
2007-09-17 11:25:00,1.6456,1.6457,1.6454,1.6456,4577800025.0
2007-09-17 11:30:00,1.6456,1.6457,1.64525,1.6455,5394200031.0
2007-09-17 11:35:00,1.64555,1.6463,1.6455,1.64625,1619599991.0
2007-09-17 11:40:00,1.64615,1.64635,1.64595,1.64625,2357299997.0
2007-09-17 11:45:00,1.64625,1.6463,1.6458,1.64585,3229100011.0
2007-09-17 11:50:00,1.64585,1.646,1.6456,1.6458,3249200022.0
2007-09-17 11:55:00,1.6458,1.64595,1.64575,1.64585,2985800005.0
2007-09-17 12:00:00,1.6459,1.64625,1.6457,1.64575,3029300006.0
2007-09-17 12:05:00,1.64575,1.64625,1.64575,1.64595,3024300006.0
2007-09-17 12:10:00,1.64595,1.64615,1.64595,1.64595,2306799991.0
2007-09-17 12:15:00,1.646,1.646,1.6444,1.64475,5793799992.0
2007-09-17 12:20:00,1.64485,1.6449,1.644,1.64405,5544800047.0
2007-09-17 12:25:00,1.64405,1.64455,1.64405,1.64455,2498700001.0
2007-09-17 12:30:00,1.64455,1.64485,1.64455,1.6447,4340099988.0
2007-09-17 12:35:00,1.64465,1.645,1.64465,1.64475,2009600004.0
2007-09-17 12:40:00,1.6448,1.64485,1.6446,1.6447,3590400012.0
2007-09-17 12:45:00,1.64475,1.64485,1.6439,1.6441,3672099996.0
2007-09-17 12:50:00,1.6441,1.6444,1.64376,1.64425,4300100019.0
2007-09-17 12:55:00,1.6443,1.64475,1.6443,1.6446,5885800089.0
2007-09-17 13:00:00,1.64455,1.64475,1.6444,1.6445,5031300026.0
2007-09-17 13:05:00,1.6445,1.64475,1.6445,1.64455,2955000067.0
2007-09-17 13:10:00,1.64455,1.6449,1.6445,1.64485,4072700106.0
2007-09-17 13:15:00,1.64485,1.64525,1.64475,1.64475,1762200026.0
2007-09-17 13:20:00,1.6448,1.64485,1.64465,1.64485,3030099978.0
2007-09-17 13:25:00,1.64485,1.6451,1.64475,1.64485,1639800011.0
2007-09-17 13:30:00,1.64485,1.645,1.6447,1.6449,3602700098.0
2007-09-17 13:35:00,1.6449,1.6453,1.6448,1.64525,2943700051.0
2007-09-17 13:40:00,1.64525,1.6453,1.645,1.64515,1095099996.0
2007-09-17 13:45:00,1.64515,1.64515,1.645,1.64515,635300001.0
2007-09-17 13:50:00,1.64515,1.6455,1.64515,1.64535,1646500011.0
2007-09-17 13:55:00,1.64535,1.6455,1.6451,1.64515,2781800001.0
2007-09-17 14:00:00,1.64515,1.6453,1.6451,1.6451,1232100023.0
2007-09-17 14:05:00,1.6451,1.64545,1.6451,1.64515,2641600041.0
2007-09-17 14:10:00,1.64515,1.64595,1.64505,1.6458,4916500044.0
2007-09-17 14:15:00,1.6459,1.64605,1.64545,1.64565,4146900017.0
2007-09-17 14:20:00,1.64565,1.64575,1.64545,1.6455,1596299985.0
2007-09-17 14:25:00,1.6455,1.6456,1.6453,1.6454,2280100002.0
2007-09-17 14:30:00,1.6455,1.64555,1.64495,1.64515,3030099998.0
2007-09-17 14:35:00,1.64515,1.64535,1.64515,1.6452,2065999979.0
2007-09-17 14:40:00,1.6452,1.6454,1.6451,1.6454,3532399965.0
2007-09-17 14:45:00,1.6454,1.64635,1.6454,1.6462,7074800047.0
2007-09-17 14:50:00,1.6462,1.64665,1.6461,1.6465,2635299991.0
2007-09-17 14:55:00,1.6465,1.6466,1.6463,1.64635,2310400015.0
2007-09-17 15:00:00,1.6463,1.6468,1.6463,1.64645,1943400016.0
2007-09-17 15:05:00,1.64645,1.64655,1.6463,1.64655,1899599994.0
2007-09-17 15:10:00,1.64655,1.6468,1.6465,1.6467,1799799994.0
2007-09-17 15:15:00,1.6467,1.64675,1.6465,1.6466,1382400008.0
2007-09-17 15:20:00,1.6466,1.6469,1.6464,1.6465,2864000002.0
2007-09-17 15:25:00,1.6465,1.6465,1.64625,1.6463,795999999.0
2007-09-17 15:30:00,1.6463,1.64635,1.646,1.6462,1973499995.0
2007-09-17 15:35:00,1.64625,1.6464,1.646,1.646,1385199995.0
2007-09-17 15:40:00,1.646,1.6462,1.6457,1.646,3655999986.0
2007-09-17 15:45:00,1.646,1.6462,1.6456,1.6461,4543399998.0
2007-09-17 15:50:00,1.6461,1.6464,1.6458,1.6462,4161599995.0
2007-09-17 15:55:00,1.6461,1.6463,1.646,1.6463,4624499961.0
2007-09-17 16:00:00,1.6463,1.6469,1.6463,1.6464,4779099998.0
2007-09-17 16:05:00,1.6464,1.6467,1.6462,1.6466,3907450009.0
2007-09-17 16:10:00,1.6466,1.647,1.6466,1.6468,2810599973.0
2007-09-17 16:15:00,1.6468,1.6475,1.6467,1.6475,4818300003.0
2007-09-17 16:20:00,1.6476,1.6482,1.6476,1.6479,4101099979.0
2007-09-17 16:25:00,1.6479,1.6479,1.6471,1.6472,4268799962.0
2007-09-17 16:30:00,1.6472,1.6473,1.6467,1.6467,5632099986.0
2007-09-17 16:35:00,1.6468,1.64695,1.6465,1.6467,5005400054.0
2007-09-17 16:40:00,1.6467,1.6469,1.6465,1.6466,3706400017.0
2007-09-17 16:45:00,1.6466,1.6468,1.6465,1.6466,6624699927.0
2007-09-17 16:50:00,1.6466,1.6466,1.6461,1.6462,6714699975.0
2007-09-17 16:55:00,1.6462,1.6477,1.6461,1.6476,5521699992.0
2007-09-17 17:00:00,1.6477,1.6481,1.647,1.6476,7446499969.0
2007-09-17 17:05:00,1.6476,1.6478,1.6473,1.64755,3462299975.0
2007-09-17 17:10:00,1.64755,1.6478,1.6474,1.64765,2419500033.0
2007-09-17 17:15:00,1.6477,1.648,1.64765,1.64795,857300000.0
2007-09-17 17:20:00,1.648,1.648,1.64765,1.6478,882400001.0
2007-09-17 17:25:00,1.64775,1.6478,1.64725,1.6474,1489700016.0
2007-09-17 17:30:00,1.64745,1.64745,1.6471,1.64725,1974499999.0
2007-09-17 17:35:00,1.6473,1.6476,1.64725,1.64735,2375300026.0
2007-09-17 17:40:00,1.64735,1.6478,1.6472,1.6477,1241000000.0
2007-09-17 17:45:00,1.6478,1.64785,1.6473,1.6473,2401399995.0
2007-09-17 17:50:00,1.6473,1.6473,1.6462,1.6463,1960699995.0
2007-09-17 17:55:00,1.6463,1.6468,1.6457,1.6458,3034000003.0
2007-09-17 18:00:00,1.6458,1.64615,1.6456,1.6461,3342099995.0
2007-09-17 18:05:00,1.6461,1.6461,1.6456,1.6458,2182800006.0
2007-09-17 18:10:00,1.6458,1.64655,1.64575,1.6465,2672499987.0
2007-09-17 18:15:00,1.64655,1.6466,1.6462,1.6464,2616000030.0
2007-09-17 18:20:00,1.64635,1.6464,1.6459,1.64595,2689999997.0
2007-09-17 18:25:00,1.64595,1.64615,1.64595,1.64605,2397499994.0
2007-09-17 18:30:00,1.6462,1.6465,1.64605,1.6463,2262099990.0
2007-09-17 18:35:00,1.6463,1.6465,1.64615,1.6462,870200000.0
2007-09-17 18:40:00,1.6461,1.64645,1.646,1.6464,1792600009.0
2007-09-17 18:45:00,1.64635,1.6465,1.64605,1.64645,2526400000.0
2007-09-17 18:50:00,1.6465,1.64655,1.6463,1.6464,625799996.0
2007-09-17 18:55:00,1.6464,1.64675,1.6463,1.64675,1873899995.0
2007-09-17 19:00:00,1.64675,1.647,1.6466,1.6467,2707700009.0
2007-09-17 19:05:00,1.6467,1.6467,1.6463,1.6464,2145499994.0
2007-09-17 19:10:00,1.6464,1.6465,1.6461,1.6462,2907599976.0
2007-09-17 19:15:00,1.6462,1.6466,1.64605,1.6466,2140699992.0
2007-09-17 19:20:00,1.64655,1.64665,1.6463,1.64635,2282800007.0
2007-09-17 19:25:00,1.6464,1.64645,1.64554,1.6464,2701699999.0
2007-09-17 19:30:00,1.64624,1.6464,1.64567,1.6462,2060900017.0
2007-09-17 19:35:00,1.6462,1.6462,1.64541,1.646,2614900009.0
2007-09-17 19:40:00,1.64595,1.6461,1.6459,1.64595,1525799977.0
2007-09-17 19:45:00,1.64595,1.64615,1.6459,1.6461,927099998.0
2007-09-17 19:50:00,1.6461,1.6462,1.64595,1.6461,931899998.0
2007-09-17 19:55:00,1.6461,1.6462,1.64605,1.6461,560700000.0
2007-09-17 20:00:00,1.6461,1.6462,1.64605,1.64615,467800001.0
2007-09-17 20:05:00,1.6462,1.6463,1.646,1.6461,544300002.0
2007-09-17 20:10:00,1.6462,1.6462,1.64565,1.6457,1419299976.0
2007-09-17 20:15:00,1.6457,1.64585,1.64545,1.64555,1929999980.0
2007-09-17 20:20:00,1.64555,1.64575,1.64474,1.64575,684899999.0
2007-09-17 20:25:00,1.64575,1.646,1.64575,1.6458,1925700017.0
2007-09-17 20:30:00,1.6458,1.6459,1.64575,1.6459,607300005.0
2007-09-17 20:35:00,1.64585,1.64635,1.64585,1.6463,882100008.0
2007-09-17 20:40:00,1.6463,1.64635,1.64615,1.6462,812100000.0
2007-09-17 20:45:00,1.64625,1.64645,1.64625,1.6463,1151499996.0
2007-09-17 20:50:00,1.6463,1.6463,1.64585,1.6459,1984600005.0
2007-09-17 20:55:00,1.6459,1.646,1.6455,1.6456,4508899988.0
2007-09-17 21:00:00,1.6456,1.64605,1.6456,1.6458,1562799991.0
2007-09-17 21:05:00,1.6458,1.64595,1.64565,1.64595,1585299987.0
2007-09-17 21:10:00,1.64595,1.64595,1.64575,1.6458,685899997.0
2007-09-17 21:15:00,1.64585,1.64595,1.64546,1.6459,861300002.0
2007-09-17 21:20:00,1.6459,1.64605,1.64585,1.6459,743700006.0
2007-09-17 21:25:00,1.6459,1.646,1.64575,1.6458,784699994.0
2007-09-17 21:30:00,1.6458,1.6458,1.6454,1.6455,872599997.0
2007-09-17 21:35:00,1.6455,1.6457,1.6454,1.64545,622499993.0
2007-09-17 21:40:00,1.6455,1.6456,1.6453,1.6453,923600000.0
2007-09-17 21:45:00,1.6453,1.6454,1.64515,1.64525,464399998.0
2007-09-17 21:50:00,1.6453,1.6456,1.64525,1.64555,1512000024.0
2007-09-17 21:55:00,1.6457,1.6457,1.64545,1.64565,1355100023.0
2007-09-17 22:00:00,1.64565,1.64605,1.6456,1.6459,889999991.0
2007-09-17 22:05:00,1.6459,1.6461,1.64575,1.6459,820899999.0
2007-09-17 22:10:00,1.6459,1.646,1.6458,1.64585,351900002.0
2007-09-17 22:15:00,1.64585,1.64615,1.64585,1.64605,581399999.0
2007-09-17 22:20:00,1.6461,1.6466,1.64532,1.6465,944100001.0
2007-09-17 22:25:00,1.6465,1.6465,1.6465,1.6465,109600000.0
2007-09-17 22:30:00,1.6465,1.6467,1.64635,1.64645,1939499995.0
2007-09-17 22:35:00,1.6465,1.6465,1.64586,1.64645,421800012.0
2007-09-17 22:40:00,1.6465,1.6465,1.6464,1.6464,248000000.0
2007-09-17 22:45:00,1.6464,1.6464,1.6459,1.64615,266800000.0
2007-09-17 22:50:00,1.6462,1.64625,1.64595,1.64595,558999995.0
2007-09-17 22:55:00,1.646,1.6461,1.6457,1.6459,370400000.0
2007-09-17 23:00:00,1.6459,1.6461,1.64539,1.64542,1064099988.0
2007-09-17 23:05:00,1.6461,1.6464,1.64555,1.6462,505900001.0
2007-09-17 23:10:00,1.6462,1.6463,1.64562,1.64564,935000012.0
2007-09-17 23:15:00,1.6461,1.64635,1.6461,1.64625,256300000.0
2007-09-17 23:20:00,1.6463,1.647,1.6463,1.64685,623100001.0
2007-09-17 23:25:00,1.6469,1.64695,1.6468,1.6468,184800000.0
2007-09-17 23:30:00,1.6468,1.6468,1.64615,1.64615,1102299999.0
2007-09-17 23:35:00,1.6465,1.6466,1.6463,1.6464,561299999.0
2007-09-17 23:40:00,1.64635,1.6466,1.64621,1.64621,467299998.0
2007-09-17 23:45:00,1.6465,1.6465,1.6458,1.64585,1016100005.0
2007-09-17 23:50:00,1.6458,1.64595,1.64575,1.64585,233600000.0
2007-09-17 23:55:00,1.64569,1.646,1.64532,1.646,267300000.0
2007-09-18 00:00:00,1.646,1.6461,1.6456,1.64585,417500004.0
2007-09-18 00:05:00,1.6461,1.64625,1.64605,1.64615,150200000.0
2007-09-18 00:10:00,1.6462,1.6464,1.6462,1.64625,22200000.0
2007-09-18 00:15:00,1.64625,1.64635,1.64551,1.64615,402400000.0
2007-09-18 00:20:00,1.64588,1.64625,1.64572,1.64625,665099998.0
2007-09-18 00:25:00,1.6462,1.64625,1.64615,1.64625,5900000.0
2007-09-18 00:30:00,1.64573,1.64625,1.64573,1.6461,443200006.0
2007-09-18 00:35:00,1.6461,1.64625,1.64558,1.64625,949499993.0
2007-09-18 00:40:00,1.6463,1.64655,1.64618,1.64624,629199997.0
2007-09-18 00:45:00,1.64655,1.64655,1.6464,1.64645,1600000.0
2007-09-18 00:50:00,1.64586,1.6464,1.64552,1.6464,2020599998.0
2007-09-18 00:55:00,1.64635,1.64645,1.64596,1.6463,307200000.0
2007-09-18 01:00:00,1.6463,1.64635,1.64615,1.6463,48600000.0
2007-09-18 01:05:00,1.64625,1.6464,1.6461,1.6464,151600000.0
2007-09-18 01:10:00,1.6464,1.6465,1.6462,1.6465,662200005.0
2007-09-18 01:15:00,1.6465,1.6466,1.64625,1.64625,409800002.0
2007-09-18 01:20:00,1.64593,1.6465,1.64585,1.646,1621509991.0
2007-09-18 01:25:00,1.6459,1.6463,1.6458,1.646,2199200000.0
2007-09-18 01:30:00,1.646,1.6461,1.64595,1.6461,1178999996.0
2007-09-18 01:35:00,1.6461,1.6463,1.64595,1.64595,1505199994.0
2007-09-18 01:40:00,1.64595,1.6462,1.6457,1.6461,2025999985.0
2007-09-18 01:45:00,1.6461,1.6461,1.64531,1.64557,618700000.0
2007-09-18 01:50:00,1.64537,1.6461,1.64511,1.6458,2386400002.0
2007-09-18 01:55:00,1.6458,1.6461,1.64575,1.6461,1246000000.0
2007-09-18 02:00:00,1.6461,1.6463,1.64561,1.6461,2634399976.0
2007-09-18 02:05:00,1.6461,1.6462,1.6458,1.6458,1188599994.0
2007-09-18 02:10:00,1.6459,1.6461,1.6458,1.6461,1215399999.0
2007-09-18 02:15:00,1.6461,1.6461,1.6458,1.646,3001099989.0
2007-09-18 02:20:00,1.646,1.646,1.6458,1.6459,899599994.0
2007-09-18 02:25:00,1.6459,1.6461,1.6459,1.646,1181099999.0
2007-09-18 02:30:00,1.646,1.6461,1.6459,1.6461,1061699999.0
2007-09-18 02:35:00,1.6461,1.64625,1.6459,1.6461,2901599994.0
2007-09-18 02:40:00,1.64605,1.64615,1.64575,1.6459,3010399994.0
2007-09-18 02:45:00,1.6459,1.646,1.64565,1.6458,2646299978.0
2007-09-18 02:50:00,1.6458,1.6461,1.6458,1.6461,1271699998.0
2007-09-18 02:55:00,1.6461,1.6465,1.6457,1.6462,2650999996.0
2007-09-18 03:00:00,1.6462,1.6463,1.6455,1.6458,1963099998.0
2007-09-18 03:05:00,1.6458,1.6461,1.64565,1.6457,2436000004.0
2007-09-18 03:10:00,1.6457,1.6459,1.64536,1.6457,1499799998.0
2007-09-18 03:15:00,1.6457,1.6462,1.6456,1.6457,4075300012.0
2007-09-18 03:20:00,1.6457,1.646,1.64505,1.6452,2927999992.0
2007-09-18 03:25:00,1.64515,1.6455,1.64505,1.64525,2480799992.0
2007-09-18 03:30:00,1.64525,1.64535,1.6449,1.6451,931500001.0
2007-09-18 03:35:00,1.6451,1.6451,1.64475,1.645,4634500008.0
2007-09-18 03:40:00,1.645,1.6459,1.6449,1.6458,2936099996.0
2007-09-18 03:45:00,1.6458,1.6458,1.64525,1.6454,604300000.0
2007-09-18 03:50:00,1.6453,1.6457,1.6453,1.64565,585700013.0
2007-09-18 03:55:00,1.6457,1.64575,1.6454,1.6456,1214499999.0
2007-09-18 04:00:00,1.6457,1.64585,1.6454,1.6458,2802899993.0
2007-09-18 04:05:00,1.6458,1.64585,1.6457,1.6458,32599999.0
2007-09-18 04:10:00,1.6458,1.646,1.6457,1.6457,434699993.0
2007-09-18 04:15:00,1.6457,1.64585,1.64565,1.6458,449700002.0
2007-09-18 04:20:00,1.6458,1.64625,1.6458,1.6462,736800004.0
2007-09-18 04:25:00,1.6462,1.6462,1.64575,1.64585,2029499985.0
2007-09-18 04:30:00,1.64585,1.6461,1.64552,1.64585,1625100006.0
2007-09-18 04:35:00,1.64585,1.6459,1.6457,1.6458,3659299968.0
2007-09-18 04:40:00,1.6458,1.6458,1.6456,1.6457,1913500002.0
2007-09-18 04:45:00,1.6457,1.6458,1.64565,1.6458,1063599994.0
2007-09-18 04:50:00,1.6458,1.6458,1.6457,1.6457,1158499991.0
2007-09-18 04:55:00,1.6457,1.6458,1.64565,1.6457,1233199990.0
2007-09-18 05:00:00,1.6457,1.6457,1.6452,1.6453,3333500010.0
2007-09-18 05:05:00,1.6454,1.6455,1.64525,1.6455,851599999.0
2007-09-18 05:10:00,1.64545,1.6457,1.6453,1.6453,1789899982.0
2007-09-18 05:15:00,1.6453,1.6456,1.6452,1.6453,2448399982.0
2007-09-18 05:20:00,1.6453,1.6453,1.6453,1.6453,471800021.0
2007-09-18 05:25:00,1.6453,1.6453,1.6447,1.64485,1295200019.0
2007-09-18 05:30:00,1.64485,1.6451,1.64475,1.64475,1424699995.0
2007-09-18 05:35:00,1.6449,1.645,1.64475,1.6448,1622899974.0
2007-09-18 05:40:00,1.6448,1.64505,1.6448,1.6448,1380800006.0
2007-09-18 05:45:00,1.6448,1.64495,1.6447,1.6447,2074899993.0
2007-09-18 05:50:00,1.6447,1.64495,1.6447,1.6448,1358099996.0
2007-09-18 05:55:00,1.6449,1.6453,1.6447,1.6453,2433399991.0
2007-09-18 06:00:00,1.6454,1.6454,1.6451,1.6452,776799998.0
2007-09-18 06:05:00,1.6452,1.6453,1.64505,1.64525,394100002.0
2007-09-18 06:10:00,1.64525,1.64545,1.6448,1.6454,661599996.0
2007-09-18 06:15:00,1.64513,1.6454,1.645,1.6454,46200000.0
2007-09-18 06:20:00,1.6453,1.6454,1.6451,1.6451,665000004.0
2007-09-18 06:25:00,1.6451,1.64525,1.6449,1.6451,2161400008.0
2007-09-18 06:30:00,1.6451,1.6452,1.645,1.6452,377800005.0
2007-09-18 06:35:00,1.64515,1.6454,1.64495,1.6451,1552900002.0
2007-09-18 06:40:00,1.6451,1.64525,1.64465,1.6448,2581000003.0
2007-09-18 06:45:00,1.645,1.64525,1.64495,1.6451,130100002.0
2007-09-18 06:50:00,1.6451,1.64515,1.6451,1.64515,34300000.0
2007-09-18 06:55:00,1.64515,1.64515,1.6451,1.64515,16800000.0
2007-09-18 07:00:00,1.64515,1.64515,1.6451,1.64515,16400000.0
2007-09-18 07:05:00,1.64515,1.6454,1.6451,1.6454,413600000.0
2007-09-18 07:10:00,1.6454,1.6456,1.6453,1.6453,982499992.0
2007-09-18 07:15:00,1.6453,1.6456,1.6452,1.6454,989499988.0
2007-09-18 07:20:00,1.6456,1.64575,1.6452,1.6453,2871999992.0
2007-09-18 07:25:00,1.6454,1.6457,1.6452,1.6456,2660399998.0
2007-09-18 07:30:00,1.6455,1.6456,1.6454,1.6454,374200000.0
2007-09-18 07:35:00,1.6454,1.64565,1.6452,1.6454,2215600003.0
2007-09-18 07:40:00,1.6454,1.6456,1.6452,1.6454,1315399999.0
2007-09-18 07:45:00,1.6454,1.6456,1.6452,1.6455,2748099988.0
2007-09-18 07:50:00,1.6456,1.6456,1.6447,1.64505,3283999982.0
2007-09-18 07:55:00,1.645,1.6452,1.6448,1.6451,4007999987.0
2007-09-18 08:00:00,1.645,1.6453,1.6448,1.6448,4395299997.0
2007-09-18 08:05:00,1.6448,1.645,1.6444,1.64475,3349399997.0
2007-09-18 08:10:00,1.64475,1.6451,1.64455,1.6451,646400001.0
2007-09-18 08:15:00,1.6451,1.6451,1.6446,1.6448,2499000003.0
2007-09-18 08:20:00,1.6448,1.64495,1.64395,1.64395,6879999986.0
2007-09-18 08:25:00,1.64395,1.644,1.6435,1.6439,6939700016.0
2007-09-18 08:30:00,1.6439,1.64435,1.6437,1.6439,7320300009.0
2007-09-18 08:35:00,1.6439,1.6441,1.6436,1.6441,6952999978.0
2007-09-18 08:40:00,1.64405,1.6443,1.6439,1.64415,7887400013.0
2007-09-18 08:45:00,1.6441,1.6443,1.6435,1.64355,8470400023.0
2007-09-18 08:50:00,1.64355,1.64425,1.6435,1.6441,6625300035.0
2007-09-18 08:55:00,1.6441,1.6441,1.64375,1.6439,4766600027.0
2007-09-18 09:00:00,1.6439,1.6441,1.6438,1.6439,3539299999.0
2007-09-18 09:05:00,1.6439,1.6442,1.6439,1.644,3359262778.0
2007-09-18 09:10:00,1.644,1.6441,1.6439,1.6441,3523499973.0
2007-09-18 09:15:00,1.6441,1.6441,1.6439,1.644,3325400004.0
2007-09-18 09:20:00,1.644,1.644,1.6431,1.6434,5189800003.0
2007-09-18 09:25:00,1.6434,1.64365,1.64335,1.6436,7879200005.0
2007-09-18 09:30:00,1.6436,1.64425,1.6436,1.64415,7304099982.0
2007-09-18 09:35:00,1.6443,1.6449,1.6441,1.6446,5244400006.0
2007-09-18 09:40:00,1.6446,1.64465,1.64435,1.6445,4009699997.0
2007-09-18 09:45:00,1.6445,1.6447,1.6444,1.64445,4199299985.0
2007-09-18 09:50:00,1.64445,1.64485,1.6444,1.6446,4228799996.0
2007-09-18 09:55:00,1.64465,1.64485,1.64425,1.6444,4885899987.0
2007-09-18 10:00:00,1.6445,1.6452,1.6444,1.6448,4877499995.0
2007-09-18 10:05:00,1.6448,1.64525,1.6447,1.6451,5542899991.0
2007-09-18 10:10:00,1.6451,1.64525,1.64495,1.645,3560100003.0
2007-09-18 10:15:00,1.645,1.64545,1.64495,1.6452,6282400021.0
2007-09-18 10:20:00,1.64525,1.64545,1.6451,1.64535,4309900004.0
2007-09-18 10:25:00,1.64535,1.64555,1.6452,1.6453,4567000009.0
2007-09-18 10:30:00,1.6453,1.6455,1.6453,1.6453,4815300007.0
2007-09-18 10:35:00,1.6453,1.6455,1.64495,1.64515,4848700012.0
2007-09-18 10:40:00,1.6451,1.64525,1.64485,1.6452,4226100003.0
2007-09-18 10:45:00,1.6452,1.64525,1.64505,1.64505,2729400011.0
2007-09-18 10:50:00,1.645,1.6452,1.64495,1.6452,1793800007.0
2007-09-18 10:55:00,1.6452,1.64525,1.64475,1.64485,6443299982.0
2007-09-18 11:00:00,1.64485,1.6449,1.64445,1.64475,6628799975.0
2007-09-18 11:05:00,1.6448,1.6456,1.6445,1.6456,6418299963.0
2007-09-18 11:10:00,1.6456,1.6459,1.6455,1.6458,5871099971.0
2007-09-18 11:15:00,1.6458,1.6463,1.64575,1.64625,4802999973.0
2007-09-18 11:20:00,1.64625,1.64625,1.6459,1.646,3309299983.0
2007-09-18 11:25:00,1.646,1.64605,1.64585,1.64605,3386199952.0
2007-09-18 11:30:00,1.6462,1.6463,1.64595,1.646,3658200020.0
2007-09-18 11:35:00,1.64595,1.64595,1.6453,1.64575,4039600020.0
2007-09-18 11:40:00,1.64575,1.6458,1.64545,1.64555,2675200037.0
2007-09-18 11:45:00,1.64555,1.6459,1.6454,1.6458,5269100051.0
2007-09-18 11:50:00,1.6458,1.64605,1.6458,1.646,2813499988.0
2007-09-18 11:55:00,1.646,1.6462,1.64585,1.64595,2407999998.0
2007-09-18 12:00:00,1.64595,1.64595,1.6457,1.64585,2981599995.0
2007-09-18 12:05:00,1.6459,1.6461,1.64585,1.64585,1835300000.0
2007-09-18 12:10:00,1.64585,1.64585,1.6455,1.6456,2167999991.0
2007-09-18 12:15:00,1.64565,1.6462,1.64555,1.64615,2673050001.0
2007-09-18 12:20:00,1.6461,1.6461,1.6457,1.64575,4121700065.0
2007-09-18 12:25:00,1.6458,1.6458,1.64555,1.6456,4106200008.0
2007-09-18 12:30:00,1.6456,1.64565,1.6455,1.64555,4972400041.0
2007-09-18 12:35:00,1.64555,1.64565,1.6454,1.64565,2513400001.0
2007-09-18 12:40:00,1.64565,1.6457,1.64535,1.6455,5574400021.0
2007-09-18 12:45:00,1.6455,1.6456,1.64535,1.6455,4780400018.0
2007-09-18 12:50:00,1.6455,1.6456,1.6453,1.6453,5534900021.0
2007-09-18 12:55:00,1.6453,1.6456,1.6452,1.6455,3506299981.0
2007-09-18 13:00:00,1.64545,1.6456,1.6453,1.6456,991300003.0
2007-09-18 13:05:00,1.6456,1.64585,1.6455,1.64575,1298900002.0
2007-09-18 13:10:00,1.6457,1.64605,1.6456,1.64585,3691200009.0
2007-09-18 13:15:00,1.64585,1.64585,1.64515,1.64525,5330700021.0
2007-09-18 13:20:00,1.6453,1.6455,1.6452,1.64545,4198000050.0
2007-09-18 13:25:00,1.64545,1.64555,1.6454,1.64555,323300005.0
2007-09-18 13:30:00,1.6456,1.64565,1.6454,1.64555,1409400014.0
2007-09-18 13:35:00,1.64555,1.64555,1.64525,1.6454,3242400017.0
2007-09-18 13:40:00,1.6454,1.6455,1.6453,1.64545,1787800007.0
2007-09-18 13:45:00,1.64545,1.64545,1.6447,1.64545,1598400008.0
2007-09-18 13:50:00,1.64545,1.6455,1.6453,1.64545,1028900003.0
2007-09-18 13:55:00,1.64545,1.64545,1.6453,1.64545,1881000024.0
2007-09-18 14:00:00,1.64545,1.6465,1.6452,1.64615,3517400036.0
2007-09-18 14:05:00,1.6461,1.64655,1.6459,1.6465,4937400028.0
2007-09-18 14:10:00,1.6465,1.648,1.6465,1.64785,8259806003.0
2007-09-18 14:15:00,1.64785,1.648,1.64715,1.6472,5718199988.0
2007-09-18 14:20:00,1.6472,1.6473,1.64695,1.6473,3729700012.0
2007-09-18 14:25:00,1.6474,1.6476,1.6472,1.6472,3362900023.0
2007-09-18 14:30:00,1.6472,1.6478,1.6469,1.64755,9026285075.0
2007-09-18 14:35:00,1.64755,1.64825,1.64735,1.6482,7859599975.0
2007-09-18 14:40:00,1.6485,1.6489,1.64785,1.6479,6793399967.0
2007-09-18 14:45:00,1.6479,1.64815,1.6477,1.6479,5409200013.0
2007-09-18 14:50:00,1.6479,1.64805,1.6477,1.64795,4594599997.0
2007-09-18 14:55:00,1.64795,1.648,1.6475,1.6478,5798265543.0
2007-09-18 15:00:00,1.6478,1.6478,1.647,1.6471,7739000029.0
2007-09-18 15:05:00,1.647,1.6476,1.647,1.6475,7970268519.0
2007-09-18 15:10:00,1.6475,1.6482,1.64745,1.6482,6357599979.0
2007-09-18 15:15:00,1.6482,1.6482,1.64785,1.648,5304800048.0
2007-09-18 15:20:00,1.648,1.64805,1.6474,1.6474,6712000002.0
2007-09-18 15:25:00,1.6474,1.648,1.6472,1.6478,6057200015.0
2007-09-18 15:30:00,1.6478,1.6479,1.64765,1.64775,4796799982.0
2007-09-18 15:35:00,1.64775,1.64795,1.6473,1.6477,7164799987.0
2007-09-18 15:40:00,1.6477,1.6478,1.6475,1.6477,2313699996.0
2007-09-18 15:45:00,1.6477,1.6479,1.6476,1.6478,2870899979.0
2007-09-18 15:50:00,1.64785,1.64785,1.6473,1.6474,5634400010.0
2007-09-18 15:55:00,1.6474,1.6475,1.6471,1.6475,3797400002.0
2007-09-18 16:00:00,1.6475,1.6475,1.6472,1.64725,3967300019.0
2007-09-18 16:05:00,1.6472,1.6476,1.64705,1.6476,3353400001.0
2007-09-18 16:10:00,1.6476,1.64785,1.6476,1.6476,2284200000.0
2007-09-18 16:15:00,1.6476,1.64785,1.64745,1.64775,4703400006.0
2007-09-18 16:20:00,1.64775,1.6478,1.6476,1.64765,3335500006.0
2007-09-18 16:25:00,1.64765,1.6478,1.6475,1.6478,2990400007.0
2007-09-18 16:30:00,1.64785,1.64845,1.6477,1.6484,4916499995.0
2007-09-18 16:35:00,1.6484,1.6485,1.648,1.64825,6371799991.0
2007-09-18 16:40:00,1.6483,1.6484,1.64805,1.64825,5463400012.0
2007-09-18 16:45:00,1.6482,1.6484,1.64815,1.6483,4421499999.0
2007-09-18 16:50:00,1.6483,1.6485,1.6481,1.6484,2591400001.0
2007-09-18 16:55:00,1.6484,1.64935,1.6484,1.64935,6962499997.0
2007-09-18 17:00:00,1.64935,1.64935,1.6487,1.649,6248700049.0
2007-09-18 17:05:00,1.649,1.6492,1.64895,1.6492,3114999995.0
2007-09-18 17:10:00,1.6492,1.6493,1.64885,1.64905,5560400001.0
2007-09-18 17:15:00,1.64905,1.6493,1.6488,1.64895,5732499988.0
2007-09-18 17:20:00,1.649,1.6492,1.6487,1.64905,4283900006.0
2007-09-18 17:25:00,1.64905,1.6493,1.6489,1.6492,3600500015.0
2007-09-18 17:30:00,1.6492,1.64935,1.649,1.64905,1279399998.0
2007-09-18 17:35:00,1.64905,1.64915,1.649,1.64915,1717599996.0
2007-09-18 17:40:00,1.64915,1.64915,1.64895,1.6491,3198500002.0
2007-09-18 17:45:00,1.6491,1.6492,1.649,1.649,3632899991.0
2007-09-18 17:50:00,1.6491,1.64945,1.64895,1.6493,2666200003.0
2007-09-18 17:55:00,1.6493,1.6494,1.649,1.64905,3127100005.0
2007-09-18 18:00:00,1.64905,1.6492,1.64905,1.64915,1693700006.0
2007-09-18 18:05:00,1.64915,1.64915,1.6489,1.64905,1375900004.0
2007-09-18 18:10:00,1.6491,1.6491,1.6489,1.6489,3048400012.0
2007-09-18 18:15:00,1.6489,1.64905,1.6487,1.6488,3102899994.0
2007-09-18 18:20:00,1.6488,1.6489,1.64865,1.6488,3608300006.0
2007-09-18 18:25:00,1.6488,1.6489,1.64865,1.6488,1954900008.0
2007-09-18 18:30:00,1.6488,1.64905,1.6487,1.6488,2326000010.0
2007-09-18 18:35:00,1.6488,1.64905,1.64875,1.649,802900003.0
2007-09-18 18:40:00,1.649,1.6491,1.6489,1.649,1464599972.0
2007-09-18 18:45:00,1.649,1.6491,1.6488,1.6491,1217599998.0
2007-09-18 18:50:00,1.6491,1.64915,1.64885,1.6489,2513900007.0
2007-09-18 18:55:00,1.6489,1.6491,1.6487,1.64885,1122899998.0
2007-09-18 19:00:00,1.64885,1.64905,1.64875,1.6489,3693100013.0
2007-09-18 19:05:00,1.6489,1.6491,1.6482,1.6484,5924199995.0
2007-09-18 19:10:00,1.6484,1.6486,1.6482,1.6485,2426599981.0
2007-09-18 19:15:00,1.6485,1.6489,1.6484,1.64875,4430999995.0
2007-09-18 19:20:00,1.6487,1.6489,1.64855,1.6486,3289799979.0
2007-09-18 19:25:00,1.6486,1.6491,1.6486,1.6489,4520199990.0
2007-09-18 19:30:00,1.6489,1.64895,1.64775,1.6482,5063500025.0
2007-09-18 19:35:00,1.6481,1.6484,1.648,1.6483,5013400022.0
2007-09-18 19:40:00,1.6482,1.6483,1.6481,1.64815,1980600010.0
2007-09-18 19:45:00,1.6482,1.64845,1.6481,1.64845,3542099996.0
2007-09-18 19:50:00,1.64845,1.64845,1.6481,1.64825,2283400003.0
2007-09-18 19:55:00,1.6483,1.6488,1.64815,1.6487,2950699994.0
2007-09-18 20:00:00,1.6487,1.6491,1.64855,1.64895,3329500010.0
2007-09-18 20:05:00,1.64895,1.64915,1.64885,1.649,2163100017.0
2007-09-18 20:10:00,1.649,1.649,1.6479,1.648,2825800003.0
2007-09-18 20:15:00,1.64867,1.6528,1.648,1.6491,7518600043.0
2007-09-18 20:20:00,1.6491,1.6507,1.6484,1.6501,6652800032.0
2007-09-18 20:25:00,1.65,1.6508,1.649,1.6498,7472300082.0
2007-09-18 20:30:00,1.6499,1.6514,1.6492,1.6514,6932300017.0
2007-09-18 20:35:00,1.6517,1.6526,1.6508,1.6509,8320700076.0
2007-09-18 20:40:00,1.6508,1.6512,1.6503,1.6504,8002500080.0
2007-09-18 20:45:00,1.6507,1.6513,1.6504,1.6513,4677100040.0
2007-09-18 20:50:00,1.6514,1.6524,1.651,1.6517,6037500075.0
2007-09-18 20:55:00,1.6517,1.6518,1.6504,1.6504,7195300046.0
2007-09-18 21:00:00,1.6506,1.6518,1.6503,1.6503,8574500025.0
2007-09-18 21:05:00,1.6503,1.6511,1.6503,1.6507,9114500001.0
2007-09-18 21:10:00,1.6507,1.6513,1.6504,1.6512,7807000009.0
2007-09-18 21:15:00,1.65115,1.6522,1.65105,1.6518,9312400019.0
2007-09-18 21:20:00,1.6517,1.652,1.6515,1.6518,5390500001.0
2007-09-18 21:25:00,1.65185,1.6521,1.6515,1.6515,3378600005.0
2007-09-18 21:30:00,1.6515,1.6517,1.6511,1.6513,4635800005.0
2007-09-18 21:35:00,1.6513,1.6518,1.65125,1.6516,5054400001.0
2007-09-18 21:40:00,1.6516,1.6524,1.6516,1.6523,2737299997.0
2007-09-18 21:45:00,1.6523,1.6523,1.6519,1.652,1789800003.0
2007-09-18 21:50:00,1.652,1.6521,1.6514,1.6517,3877100004.0
2007-09-18 21:55:00,1.6518,1.65225,1.6516,1.65215,2307699999.0
2007-09-18 22:00:00,1.65215,1.6524,1.6517,1.6523,3053000005.0
2007-09-18 22:05:00,1.6523,1.65235,1.65165,1.65175,1801300004.0
2007-09-18 22:10:00,1.6518,1.65205,1.6514,1.6514,2877800002.0
2007-09-18 22:15:00,1.6514,1.65155,1.6511,1.65125,2143099980.0
2007-09-18 22:20:00,1.6513,1.6518,1.6513,1.6517,694500005.0
2007-09-18 22:25:00,1.6517,1.6521,1.6517,1.652,1020899998.0
2007-09-18 22:30:00,1.6521,1.65215,1.6519,1.652,1220999996.0
2007-09-18 22:35:00,1.652,1.6521,1.6512,1.6513,2018400016.0
2007-09-18 22:40:00,1.6513,1.6523,1.6512,1.6521,3286000009.0
2007-09-18 22:45:00,1.6521,1.6523,1.6516,1.6518,1466899993.0
2007-09-18 22:50:00,1.6518,1.65205,1.65155,1.65205,1397400004.0
2007-09-18 22:55:00,1.65205,1.6522,1.65165,1.6519,3007600015.0
2007-09-18 23:00:00,1.6519,1.6523,1.6519,1.6522,1094799995.0
2007-09-18 23:05:00,1.6521,1.6523,1.6519,1.6521,902900009.0
2007-09-18 23:10:00,1.6521,1.6521,1.6518,1.65195,689300001.0
2007-09-18 23:15:00,1.652,1.65225,1.652,1.652,698400001.0
2007-09-18 23:20:00,1.6522,1.6522,1.65095,1.651,1366600008.0
2007-09-18 23:25:00,1.651,1.6511,1.6503,1.65045,3244700025.0
2007-09-18 23:30:00,1.6504,1.65065,1.6501,1.6503,2157499992.0
2007-09-18 23:35:00,1.6503,1.6507,1.65025,1.6504,1277100005.0
2007-09-18 23:40:00,1.6504,1.6506,1.6503,1.65035,2012199992.0
2007-09-18 23:45:00,1.6504,1.65045,1.6502,1.65035,1587200002.0
2007-09-18 23:50:00,1.65035,1.6506,1.6503,1.6505,892600003.0
2007-09-18 23:55:00,1.6505,1.6508,1.65045,1.65065,448599998.0
2007-09-19 00:00:00,1.6506,1.65065,1.65045,1.6505,594199996.0
2007-09-19 00:05:00,1.6506,1.65085,1.65004,1.6508,913600021.0
2007-09-19 00:10:00,1.6508,1.6512,1.6508,1.6509,1049500012.0
2007-09-19 00:15:00,1.65086,1.65102,1.65021,1.6509,2219300000.0
2007-09-19 00:20:00,1.6509,1.6511,1.6501,1.651,2090400010.0
2007-09-19 00:25:00,1.651,1.65145,1.65095,1.6511,1825899998.0
2007-09-19 00:30:00,1.6511,1.6513,1.65065,1.6509,2414400000.0
2007-09-19 00:35:00,1.6509,1.6512,1.6505,1.6506,1171399998.0
2007-09-19 00:40:00,1.6506,1.6507,1.6505,1.6506,1070500005.0
2007-09-19 00:45:00,1.6507,1.6511,1.6507,1.6507,830099998.0
2007-09-19 00:50:00,1.6508,1.6508,1.6505,1.6507,820799999.0
2007-09-19 00:55:00,1.65055,1.6508,1.65055,1.65065,450200000.0
2007-09-19 01:00:00,1.6507,1.651,1.6507,1.6509,806199999.0
2007-09-19 01:05:00,1.6509,1.6511,1.65065,1.6508,2356300005.0
2007-09-19 01:10:00,1.6508,1.651,1.65015,1.6509,1847799991.0
2007-09-19 01:15:00,1.651,1.6518,1.6509,1.6516,2920899999.0
2007-09-19 01:20:00,1.6516,1.6519,1.6513,1.6513,1010599999.0
2007-09-19 01:25:00,1.6513,1.6514,1.65095,1.65105,2323299997.0
2007-09-19 01:30:00,1.6511,1.6515,1.65095,1.6513,3409899988.0
2007-09-19 01:35:00,1.6513,1.6515,1.65115,1.6513,1578199994.0
2007-09-19 01:40:00,1.6513,1.6515,1.651,1.6515,2686900023.0
2007-09-19 01:45:00,1.6515,1.65165,1.65105,1.65115,3531799998.0
2007-09-19 01:50:00,1.65115,1.6512,1.65085,1.6511,1490400003.0
2007-09-19 01:55:00,1.65105,1.65105,1.65065,1.6508,3454400009.0
2007-09-19 02:00:00,1.6509,1.6509,1.65023,1.6508,2313400006.0
2007-09-19 02:05:00,1.6508,1.6514,1.6508,1.6514,3164899979.0
2007-09-19 02:10:00,1.6513,1.6516,1.6512,1.6515,1972399978.0
2007-09-19 02:15:00,1.6515,1.6515,1.65047,1.6512,2226399996.0
2007-09-19 02:20:00,1.6512,1.6516,1.6512,1.65135,3937999975.0
2007-09-19 02:25:00,1.65135,1.6517,1.65135,1.6515,1084799996.0
2007-09-19 02:30:00,1.6515,1.6516,1.65145,1.6515,1554399995.0
2007-09-19 02:35:00,1.6516,1.6517,1.65125,1.6514,1054099994.0
2007-09-19 02:40:00,1.6513,1.6514,1.6509,1.6512,2150600005.0
2007-09-19 02:45:00,1.651,1.6516,1.6508,1.6515,2348000002.0
2007-09-19 02:50:00,1.6515,1.6515,1.6513,1.6515,951400003.0
2007-09-19 02:55:00,1.6515,1.6516,1.6513,1.6514,1648500002.0
2007-09-19 03:00:00,1.6514,1.6515,1.65095,1.65115,2583600022.0
2007-09-19 03:05:00,1.65115,1.6519,1.65115,1.65165,2914400007.0
2007-09-19 03:10:00,1.65165,1.65185,1.6516,1.65175,1276600004.0
2007-09-19 03:15:00,1.6518,1.6518,1.6513,1.6515,4283300076.0
2007-09-19 03:20:00,1.6515,1.6516,1.6513,1.6514,2187399993.0
2007-09-19 03:25:00,1.6514,1.6515,1.65135,1.6515,1204000013.0
2007-09-19 03:30:00,1.6515,1.6515,1.6513,1.6514,1174000013.0
2007-09-19 03:35:00,1.6514,1.6515,1.6513,1.6514,3002000012.0
2007-09-19 03:40:00,1.6515,1.6516,1.65135,1.6515,2256800028.0
2007-09-19 03:45:00,1.6515,1.6515,1.6514,1.6515,396900008.0
2007-09-19 03:50:00,1.6515,1.6516,1.6514,1.6516,1687200025.0
2007-09-19 03:55:00,1.6516,1.6516,1.6513,1.6514,1288000009.0
2007-09-19 04:00:00,1.6515,1.65165,1.6512,1.6513,1849699985.0
2007-09-19 04:05:00,1.6513,1.6516,1.6511,1.65125,4157299996.0
2007-09-19 04:10:00,1.6512,1.6515,1.65073,1.65089,1454600012.0
2007-09-19 04:15:00,1.6513,1.65135,1.6512,1.6512,1710700003.0
2007-09-19 04:20:00,1.6512,1.6512,1.6509,1.651,2767900018.0
2007-09-19 04:25:00,1.651,1.6513,1.6509,1.6511,5064000003.0
2007-09-19 04:30:00,1.6511,1.65135,1.651,1.6512,1882500021.0
2007-09-19 04:35:00,1.6512,1.65125,1.65046,1.6511,625799997.0
2007-09-19 04:40:00,1.6512,1.6513,1.6508,1.651,3553499996.0
2007-09-19 04:45:00,1.651,1.6511,1.6509,1.6509,4892800049.0
2007-09-19 04:50:00,1.6509,1.6509,1.65031,1.65059,2422000005.0
2007-09-19 04:55:00,1.6507,1.65155,1.65037,1.65041,966600001.0
2007-09-19 05:00:00,1.65045,1.6512,1.65014,1.6512,3195800018.0
2007-09-19 05:05:00,1.6511,1.6513,1.651,1.6512,2114399989.0
2007-09-19 05:10:00,1.6511,1.6511,1.65046,1.651,1425699988.0
2007-09-19 05:15:00,1.65059,1.6512,1.65033,1.65087,3521400003.0
2007-09-19 05:20:00,1.6511,1.65115,1.6503,1.65052,1226900000.0
2007-09-19 05:25:00,1.65082,1.65145,1.65076,1.6512,2299799992.0
2007-09-19 05:30:00,1.65115,1.6512,1.65115,1.6512,1053199973.0
2007-09-19 05:35:00,1.6512,1.6514,1.65115,1.6512,1151999999.0
2007-09-19 05:40:00,1.6512,1.6516,1.6511,1.65145,1616399998.0
2007-09-19 05:45:00,1.6515,1.6517,1.6513,1.6514,1976999996.0
2007-09-19 05:50:00,1.6515,1.6516,1.65125,1.65125,1553000002.0
2007-09-19 05:55:00,1.6513,1.6514,1.6511,1.6513,3982200026.0
2007-09-19 06:00:00,1.6512,1.65165,1.6512,1.6516,1177999999.0
2007-09-19 06:05:00,1.6516,1.6516,1.65115,1.6514,729500000.0
2007-09-19 06:10:00,1.6514,1.6516,1.6512,1.6512,2341100003.0
2007-09-19 06:15:00,1.6512,1.6517,1.6511,1.6516,3117800025.0
2007-09-19 06:20:00,1.6516,1.6518,1.65115,1.6513,2169800004.0
2007-09-19 06:25:00,1.6513,1.6516,1.6511,1.65155,2137199996.0
2007-09-19 06:30:00,1.6516,1.6516,1.65125,1.65145,1718700001.0
2007-09-19 06:35:00,1.65118,1.6516,1.6509,1.6516,1939000003.0
2007-09-19 06:40:00,1.6515,1.6515,1.65105,1.6512,2261200040.0
2007-09-19 06:45:00,1.6512,1.6513,1.6506,1.6511,3614699999.0
2007-09-19 06:50:00,1.6511,1.6513,1.65071,1.651,4115900023.0
2007-09-19 06:55:00,1.651,1.6511,1.6508,1.6509,3456000077.0
2007-09-19 07:00:00,1.6509,1.6512,1.6507,1.6512,2379400028.0
2007-09-19 07:05:00,1.6512,1.65135,1.6511,1.6513,2254500014.0
2007-09-19 07:10:00,1.6513,1.6515,1.6513,1.6515,1788900013.0
2007-09-19 07:15:00,1.6515,1.65175,1.6514,1.6516,2976000008.0
2007-09-19 07:20:00,1.6516,1.6516,1.65045,1.6508,6455500012.0
2007-09-19 07:25:00,1.6507,1.651,1.6506,1.6508,3582600049.0
2007-09-19 07:30:00,1.6508,1.6513,1.6506,1.65125,8326800045.0
2007-09-19 07:35:00,1.65125,1.6513,1.6508,1.6511,5471400022.0
2007-09-19 07:40:00,1.6511,1.6512,1.6509,1.6511,5156500036.0
2007-09-19 07:45:00,1.6511,1.6515,1.6511,1.6515,1781000011.0
2007-09-19 07:50:00,1.6515,1.6515,1.6511,1.6511,2969000015.0
2007-09-19 07:55:00,1.6511,1.6514,1.6508,1.6512,5985500013.0
2007-09-19 08:00:00,1.6512,1.6513,1.6509,1.651,3049900007.0
2007-09-19 08:05:00,1.651,1.6511,1.6509,1.651,3078099991.0
2007-09-19 08:10:00,1.6509,1.6517,1.6509,1.6516,4926399997.0
2007-09-19 08:15:00,1.65165,1.652,1.6513,1.6514,3995200002.0
2007-09-19 08:20:00,1.6514,1.6516,1.6505,1.65055,7849400010.0
2007-09-19 08:25:00,1.6506,1.6507,1.6503,1.65055,3261000011.0
2007-09-19 08:30:00,1.6506,1.6513,1.65055,1.65095,5483200024.0
2007-09-19 08:35:00,1.65095,1.6512,1.6505,1.6506,4855200040.0
2007-09-19 08:40:00,1.6507,1.6512,1.65055,1.6508,7811200001.0
2007-09-19 08:45:00,1.6508,1.6518,1.65075,1.6518,6739500025.0
2007-09-19 08:50:00,1.6517,1.6518,1.6514,1.6515,2471099977.0
2007-09-19 08:55:00,1.6515,1.6515,1.6504,1.65055,4820800008.0
2007-09-19 09:00:00,1.65055,1.6508,1.65035,1.6507,6129599982.0
2007-09-19 09:05:00,1.6507,1.65095,1.6506,1.65075,3209899987.0
2007-09-19 09:10:00,1.6508,1.651,1.6507,1.6508,2737799994.0
2007-09-19 09:15:00,1.65075,1.65075,1.6503,1.65035,3145299967.0
2007-09-19 09:20:00,1.6504,1.65105,1.6504,1.651,2307300023.0
2007-09-19 09:25:00,1.65095,1.6514,1.65095,1.6512,3172700006.0
2007-09-19 09:30:00,1.6512,1.65155,1.65115,1.6515,2352799998.0
2007-09-19 09:35:00,1.65145,1.6518,1.65085,1.651,8328899948.0
2007-09-19 09:40:00,1.651,1.65115,1.6505,1.65065,6132699980.0
2007-09-19 09:45:00,1.6506,1.65085,1.6502,1.6506,6640200005.0
2007-09-19 09:50:00,1.6507,1.6509,1.65045,1.6506,4191000006.0
2007-09-19 09:55:00,1.6506,1.65095,1.65055,1.65085,1846300008.0
2007-09-19 10:00:00,1.6507,1.6514,1.65065,1.6508,8061399944.0
2007-09-19 10:05:00,1.6508,1.65095,1.65045,1.6507,5936300010.0
2007-09-19 10:10:00,1.65065,1.6508,1.65045,1.6506,2606400007.0
2007-09-19 10:15:00,1.65065,1.65085,1.6502,1.6505,5554499999.0
2007-09-19 10:20:00,1.6505,1.65065,1.6499,1.6502,6149899967.0
2007-09-19 10:25:00,1.6502,1.6505,1.6501,1.65035,3749299979.0
2007-09-19 10:30:00,1.6505,1.65055,1.65015,1.6503,4919799980.0
2007-09-19 10:35:00,1.6504,1.6505,1.6499,1.6503,5739599981.0
2007-09-19 10:40:00,1.6503,1.6503,1.64965,1.6502,7080500092.0
2007-09-19 10:45:00,1.6502,1.65025,1.6498,1.6499,2680799989.0
2007-09-19 10:50:00,1.64995,1.65015,1.6496,1.6499,3628699981.0
2007-09-19 10:55:00,1.64985,1.6499,1.6497,1.6499,4093299999.0
2007-09-19 11:00:00,1.64985,1.6499,1.6494,1.64965,7386100057.0
2007-09-19 11:05:00,1.64965,1.65025,1.6495,1.6498,3655099991.0
2007-09-19 11:10:00,1.6498,1.6503,1.64965,1.65025,3595899972.0
2007-09-19 11:15:00,1.65015,1.65055,1.6501,1.6503,3420499949.0
2007-09-19 11:20:00,1.6503,1.6503,1.6499,1.65,4183299965.0
2007-09-19 11:25:00,1.65005,1.65005,1.64945,1.64975,2565000013.0
2007-09-19 11:30:00,1.6498,1.6501,1.6495,1.6501,7870400035.0
2007-09-19 11:35:00,1.65005,1.6502,1.6497,1.6501,6308400010.0
2007-09-19 11:40:00,1.6501,1.6503,1.64965,1.6502,6703200052.0
2007-09-19 11:45:00,1.6502,1.6505,1.64985,1.65005,7455500016.0
2007-09-19 11:50:00,1.65,1.6502,1.6499,1.65,3973700036.0
2007-09-19 11:55:00,1.65,1.65,1.6496,1.6498,4317300006.0
2007-09-19 12:00:00,1.6498,1.64995,1.64935,1.6495,4005300003.0
2007-09-19 12:05:00,1.6495,1.64975,1.6494,1.64955,3746400006.0
2007-09-19 12:10:00,1.64955,1.6501,1.6495,1.6497,5951900011.0
2007-09-19 12:15:00,1.6496,1.6497,1.64935,1.64955,4666100063.0
2007-09-19 12:20:00,1.64955,1.6498,1.64945,1.6497,3605500006.0
2007-09-19 12:25:00,1.6497,1.6497,1.64945,1.64955,2255499985.0
2007-09-19 12:30:00,1.6495,1.65015,1.64945,1.6501,3773399973.0
2007-09-19 12:35:00,1.6501,1.65015,1.6497,1.6498,5592700039.0
2007-09-19 12:40:00,1.6498,1.65015,1.6498,1.6498,4833899998.0
2007-09-19 12:45:00,1.6498,1.65,1.6495,1.64975,3911600010.0
2007-09-19 12:50:00,1.64975,1.6502,1.6496,1.65,3183900006.0
2007-09-19 12:55:00,1.65,1.6501,1.64965,1.6498,2853800004.0
2007-09-19 13:00:00,1.6499,1.65035,1.6498,1.65035,4909099971.0
2007-09-19 13:05:00,1.65035,1.6505,1.6502,1.65045,4478600025.0
2007-09-19 13:10:00,1.6505,1.6508,1.65045,1.6508,2805000015.0
2007-09-19 13:15:00,1.6508,1.65105,1.6505,1.65065,3635699981.0
2007-09-19 13:20:00,1.65065,1.65075,1.65035,1.6504,3432099993.0
2007-09-19 13:25:00,1.6504,1.6505,1.65025,1.65035,2349100001.0
2007-09-19 13:30:00,1.6504,1.6504,1.6492,1.6496,8357099926.0
2007-09-19 13:35:00,1.6496,1.6498,1.64925,1.6494,6022099952.0
2007-09-19 13:40:00,1.6494,1.6495,1.6492,1.6493,2080100007.0
2007-09-19 13:45:00,1.6493,1.6495,1.6491,1.64915,3350699997.0
2007-09-19 13:50:00,1.6491,1.6495,1.6491,1.64935,4421299999.0
2007-09-19 13:55:00,1.6494,1.64945,1.6492,1.64935,2462500006.0
2007-09-19 14:00:00,1.6494,1.6495,1.64925,1.64935,2505999994.0
2007-09-19 14:05:00,1.64935,1.6495,1.64915,1.64925,1615600001.0
2007-09-19 14:10:00,1.64925,1.64935,1.64905,1.6492,4719900012.0
2007-09-19 14:15:00,1.6492,1.6494,1.64905,1.64905,4400300021.0
2007-09-19 14:20:00,1.64905,1.6505,1.64905,1.64985,7861199988.0
2007-09-19 14:25:00,1.64985,1.6499,1.6495,1.6498,6097199984.0
2007-09-19 14:30:00,1.6497,1.6505,1.6493,1.65045,8507999957.0
2007-09-19 14:35:00,1.65045,1.6528,1.65,1.6518,6053799930.0
2007-09-19 14:40:00,1.6518,1.6525,1.6518,1.65225,8822499985.0
2007-09-19 14:45:00,1.65225,1.6526,1.6521,1.6526,6243299989.0
2007-09-19 14:50:00,1.6525,1.6528,1.6523,1.6526,8625099975.0
2007-09-19 14:55:00,1.6526,1.65275,1.6524,1.6525,7116399960.0
2007-09-19 15:00:00,1.6524,1.65255,1.6523,1.6525,5174999985.0
2007-09-19 15:05:00,1.6526,1.6526,1.6524,1.6524,4080699987.0
2007-09-19 15:10:00,1.6524,1.65245,1.65185,1.652,4301600000.0
2007-09-19 15:15:00,1.652,1.652,1.6517,1.6519,5302900000.0
2007-09-19 15:20:00,1.6519,1.6521,1.6518,1.6518,3531399962.0
2007-09-19 15:25:00,1.6518,1.65205,1.6515,1.65165,3143199993.0
2007-09-19 15:30:00,1.65165,1.6519,1.65155,1.6518,5449399971.0
2007-09-19 15:35:00,1.6519,1.6519,1.6516,1.65185,5099300007.0
2007-09-19 15:40:00,1.65185,1.65235,1.6518,1.65225,5690900024.0
2007-09-19 15:45:00,1.65225,1.6527,1.6522,1.6526,4916099981.0
2007-09-19 15:50:00,1.6528,1.6535,1.6527,1.6535,9068099953.0
2007-09-19 15:55:00,1.6534,1.6536,1.6527,1.6529,8028999945.0
2007-09-19 16:00:00,1.6528,1.653,1.6519,1.65225,7789949969.0
2007-09-19 16:05:00,1.6522,1.6525,1.65165,1.6522,6707999977.0
2007-09-19 16:10:00,1.6523,1.6526,1.65205,1.6525,6800099965.0
2007-09-19 16:15:00,1.6525,1.6525,1.652,1.6521,7351999990.0
2007-09-19 16:20:00,1.652,1.65215,1.65175,1.65215,6828999943.0
2007-09-19 16:25:00,1.6521,1.6527,1.65205,1.6526,8180400022.0
2007-09-19 16:30:00,1.6526,1.65285,1.65245,1.65275,9323499971.0
2007-09-19 16:35:00,1.6528,1.6535,1.6526,1.6528,6291999954.0
2007-09-19 16:40:00,1.6529,1.6534,1.65275,1.6534,7233799952.0
2007-09-19 16:45:00,1.6534,1.654,1.6533,1.6533,8215299972.0
2007-09-19 16:50:00,1.6534,1.6538,1.6534,1.6538,6754799971.0
2007-09-19 16:55:00,1.65375,1.6552,1.65365,1.6551,9394299983.0
2007-09-19 17:00:00,1.655,1.6551,1.6545,1.6546,4936199963.0
2007-09-19 17:05:00,1.65465,1.6556,1.6546,1.6554,6590300017.0
2007-09-19 17:10:00,1.65555,1.65595,1.65525,1.65525,7654999927.0
2007-09-19 17:15:00,1.6554,1.65555,1.6551,1.6554,4395000010.0
2007-09-19 17:20:00,1.6553,1.6557,1.655,1.6555,3593499989.0
2007-09-19 17:25:00,1.6556,1.6556,1.6551,1.65515,8928099951.0
2007-09-19 17:30:00,1.6551,1.6552,1.6546,1.65495,4699500026.0
2007-09-19 17:35:00,1.6549,1.6549,1.6543,1.65445,2627699999.0
2007-09-19 17:40:00,1.65445,1.6545,1.6542,1.6544,8052700001.0
2007-09-19 17:45:00,1.6543,1.6548,1.65425,1.65425,6461999991.0
2007-09-19 17:50:00,1.65425,1.65425,1.6534,1.654,7066495106.0
2007-09-19 17:55:00,1.654,1.6542,1.65355,1.6537,7881599983.0
2007-09-19 18:00:00,1.6537,1.6538,1.65345,1.6537,2583699990.0
2007-09-19 18:05:00,1.65365,1.65395,1.6536,1.65385,5466400005.0
2007-09-19 18:10:00,1.6539,1.6539,1.6531,1.6534,4679499976.0
2007-09-19 18:15:00,1.6534,1.6538,1.6533,1.6537,7142100017.0
2007-09-19 18:20:00,1.6537,1.6539,1.65335,1.65355,5685999993.0
2007-09-19 18:25:00,1.6535,1.654,1.65325,1.65395,6143300022.0
2007-09-19 18:30:00,1.65395,1.6541,1.6537,1.6537,6334200005.0
2007-09-19 18:35:00,1.6537,1.6539,1.6535,1.6537,4374799999.0
2007-09-19 18:40:00,1.6537,1.6539,1.6531,1.6531,7744999980.0
2007-09-19 18:45:00,1.6532,1.6537,1.65305,1.6537,4450399995.0
2007-09-19 18:50:00,1.6537,1.65395,1.65355,1.65375,4852999999.0
2007-09-19 18:55:00,1.65375,1.6539,1.6535,1.6538,2980899990.0
2007-09-19 19:00:00,1.6538,1.6539,1.653,1.65315,5152699981.0
2007-09-19 19:05:00,1.6532,1.6533,1.6528,1.65285,3616500004.0
2007-09-19 19:10:00,1.6529,1.653,1.6525,1.6526,3790599956.0
2007-09-19 19:15:00,1.65255,1.653,1.6525,1.65255,2025599989.0
2007-09-19 19:20:00,1.65255,1.6529,1.65255,1.65285,2259600011.0
2007-09-19 19:25:00,1.6529,1.65295,1.65275,1.6528,718600006.0
2007-09-19 19:30:00,1.6528,1.6528,1.6526,1.6527,1064900002.0
2007-09-19 19:35:00,1.6527,1.65285,1.6527,1.65285,1205599999.0
2007-09-19 19:40:00,1.65285,1.653,1.65214,1.653,459599999.0
2007-09-19 19:45:00,1.653,1.6534,1.653,1.6531,3367900006.0
2007-09-19 19:50:00,1.6531,1.6533,1.653,1.65325,1903200005.0
2007-09-19 19:55:00,1.65325,1.6533,1.6529,1.653,1277099997.0
2007-09-19 20:00:00,1.653,1.6531,1.65285,1.6529,2164499986.0
2007-09-19 20:05:00,1.6529,1.6531,1.6527,1.65285,3991400003.0
2007-09-19 20:10:00,1.65285,1.65285,1.65235,1.65255,4646799974.0
2007-09-19 20:15:00,1.65255,1.65295,1.6525,1.6526,3718999990.0
2007-09-19 20:20:00,1.6526,1.6529,1.6524,1.65245,4944900011.0
2007-09-19 20:25:00,1.6525,1.6527,1.6524,1.6527,2807199998.0
2007-09-19 20:30:00,1.65265,1.6527,1.6523,1.6523,2898400006.0
2007-09-19 20:35:00,1.6523,1.6525,1.65215,1.6523,3895900013.0
2007-09-19 20:40:00,1.6524,1.6526,1.65185,1.6524,2746299991.0
2007-09-19 20:45:00,1.6524,1.653,1.6524,1.6529,4571600005.0
2007-09-19 20:50:00,1.6529,1.6532,1.65235,1.65275,5886400002.0
2007-09-19 20:55:00,1.6527,1.653,1.6525,1.6527,3731899999.0
2007-09-19 21:00:00,1.6527,1.6529,1.6524,1.65275,2563399991.0
2007-09-19 21:05:00,1.6527,1.6528,1.6526,1.6528,2179500010.0
2007-09-19 21:10:00,1.6528,1.6529,1.65255,1.65275,1292799993.0
2007-09-19 21:15:00,1.65275,1.65305,1.6527,1.65285,2303300000.0
2007-09-19 21:20:00,1.65285,1.653,1.6528,1.6529,1760199997.0
2007-09-19 21:25:00,1.6529,1.6529,1.65265,1.6528,1626600004.0
2007-09-19 21:30:00,1.6528,1.65285,1.65265,1.6528,949799995.0
2007-09-19 21:35:00,1.6528,1.6528,1.6525,1.6528,1469400003.0
2007-09-19 21:40:00,1.6528,1.65305,1.65275,1.653,2278300002.0
2007-09-19 21:45:00,1.653,1.653,1.65275,1.6529,1346099977.0
2007-09-19 21:50:00,1.65295,1.65305,1.6529,1.65295,1559099971.0
2007-09-19 21:55:00,1.653,1.653,1.6529,1.653,3619700006.0
2007-09-19 22:00:00,1.653,1.653,1.65235,1.6524,2582000010.0
2007-09-19 22:05:00,1.6524,1.6525,1.6522,1.6523,2390499991.0
2007-09-19 22:10:00,1.6524,1.65265,1.6523,1.6523,1942199982.0
2007-09-19 22:15:00,1.6523,1.6524,1.6523,1.6524,878799998.0
2007-09-19 22:20:00,1.6524,1.65245,1.6523,1.6524,730399996.0
2007-09-19 22:25:00,1.6524,1.65245,1.6523,1.65245,546099992.0
2007-09-19 22:30:00,1.6524,1.6525,1.6522,1.6523,1237300015.0
2007-09-19 22:35:00,1.6523,1.65265,1.6523,1.6524,1408999992.0
2007-09-19 22:40:00,1.6524,1.6526,1.6523,1.6525,1150199987.0
2007-09-19 22:45:00,1.6525,1.6525,1.6522,1.6523,970199987.0
2007-09-19 22:50:00,1.6523,1.6527,1.65225,1.6525,1329399986.0
2007-09-19 22:55:00,1.6525,1.6528,1.6525,1.6528,591699999.0
2007-09-19 23:00:00,1.6527,1.653,1.6523,1.6527,808699998.0
2007-09-19 23:05:00,1.6528,1.653,1.6518,1.6528,694100014.0
2007-09-19 23:10:00,1.6528,1.653,1.6527,1.6528,597399992.0
2007-09-19 23:15:00,1.6527,1.6532,1.6527,1.6529,432300000.0
2007-09-19 23:20:00,1.6529,1.6532,1.65267,1.6532,2261299999.0
2007-09-19 23:25:00,1.6532,1.6532,1.65295,1.6532,713600013.0
2007-09-19 23:30:00,1.6532,1.6532,1.653,1.6531,1535100005.0
2007-09-19 23:35:00,1.6531,1.65335,1.65305,1.6532,748600000.0
2007-09-19 23:40:00,1.6532,1.6533,1.65315,1.65315,1369900010.0
2007-09-19 23:45:00,1.6532,1.6532,1.6531,1.6532,439700002.0
2007-09-19 23:50:00,1.6531,1.6533,1.6531,1.6531,616099993.0
2007-09-19 23:55:00,1.6532,1.6533,1.65295,1.6532,606900001.0
2007-09-20 00:00:00,1.6531,1.6531,1.6528,1.6531,131200000.0
2007-09-20 00:05:00,1.6531,1.6532,1.653,1.6531,451900000.0
2007-09-20 00:10:00,1.6531,1.6531,1.65234,1.6531,430300000.0
2007-09-20 00:15:00,1.6531,1.6531,1.65279,1.6531,1217100002.0
2007-09-20 00:20:00,1.6531,1.6533,1.6531,1.6531,399299996.0
2007-09-20 00:25:00,1.65305,1.6533,1.6529,1.6531,939799992.0
2007-09-20 00:30:00,1.6531,1.6531,1.65259,1.653,820700000.0
2007-09-20 00:35:00,1.653,1.6531,1.65234,1.6531,1104799995.0
2007-09-20 00:40:00,1.6531,1.6531,1.65211,1.6531,2063400007.0
2007-09-20 00:45:00,1.653,1.6531,1.65246,1.6531,701700004.0
2007-09-20 00:50:00,1.6531,1.6532,1.65235,1.6531,840500017.0
2007-09-20 00:55:00,1.6532,1.6532,1.65285,1.6529,1235899991.0
2007-09-20 01:00:00,1.6529,1.653,1.65275,1.65275,398900001.0
2007-09-20 01:05:00,1.6528,1.6528,1.65225,1.6528,283599996.0
2007-09-20 01:10:00,1.6528,1.6528,1.6525,1.6526,1813800013.0
2007-09-20 01:15:00,1.6526,1.6526,1.6525,1.6526,469900000.0
2007-09-20 01:20:00,1.6526,1.6526,1.65212,1.6524,964599995.0
2007-09-20 01:25:00,1.6526,1.6526,1.65245,1.65255,548100001.0
2007-09-20 01:30:00,1.65255,1.6526,1.65245,1.6525,604299997.0
2007-09-20 01:35:00,1.6526,1.6526,1.6524,1.6526,670799998.0
2007-09-20 01:40:00,1.6526,1.6526,1.6524,1.6525,806100013.0
2007-09-20 01:45:00,1.6525,1.6525,1.65172,1.65235,1129100014.0
2007-09-20 01:50:00,1.6524,1.6525,1.65225,1.65225,1576499994.0
2007-09-20 01:55:00,1.6523,1.6525,1.6521,1.6525,1362299976.0
2007-09-20 02:00:00,1.6524,1.6527,1.6524,1.6526,970999998.0
2007-09-20 02:05:00,1.6526,1.6527,1.6525,1.6527,1018600015.0
2007-09-20 02:10:00,1.6527,1.6527,1.6525,1.6527,936000006.0
2007-09-20 02:15:00,1.6527,1.6528,1.65255,1.6527,1369100009.0
2007-09-20 02:20:00,1.6527,1.6529,1.65245,1.65245,2537700020.0
2007-09-20 02:25:00,1.6525,1.6526,1.6524,1.6525,2238599999.0
2007-09-20 02:30:00,1.65245,1.6527,1.65245,1.6526,2898900003.0
2007-09-20 02:35:00,1.6525,1.6526,1.6524,1.6525,1902700012.0
2007-09-20 02:40:00,1.6526,1.6526,1.65245,1.6525,835500007.0
2007-09-20 02:45:00,1.6525,1.6525,1.6524,1.6524,1041799996.0
2007-09-20 02:50:00,1.6524,1.6525,1.65235,1.6525,1856700018.0
2007-09-20 02:55:00,1.6525,1.6526,1.65215,1.6523,1457099998.0
2007-09-20 03:00:00,1.6524,1.6526,1.65155,1.6526,1715800009.0
2007-09-20 03:05:00,1.6526,1.6526,1.6524,1.6525,1949800025.0
2007-09-20 03:10:00,1.6525,1.6525,1.6523,1.6523,2356400039.0
2007-09-20 03:15:00,1.6523,1.6524,1.6522,1.6524,953000016.0
2007-09-20 03:20:00,1.6524,1.6524,1.65215,1.65225,879900002.0
2007-09-20 03:25:00,1.6523,1.6524,1.65225,1.6524,528700005.0
2007-09-20 03:30:00,1.6524,1.6524,1.65225,1.6523,684900004.0
2007-09-20 03:35:00,1.6523,1.6525,1.6522,1.6523,2072500035.0
2007-09-20 03:40:00,1.6523,1.65235,1.6522,1.65235,718700018.0
2007-09-20 03:45:00,1.6524,1.6525,1.6522,1.6523,800700007.0
2007-09-20 03:50:00,1.6523,1.6524,1.6523,1.6524,447200013.0
2007-09-20 03:55:00,1.6524,1.6524,1.65178,1.6524,295300000.0
2007-09-20 04:00:00,1.6524,1.6524,1.6521,1.6524,776300007.0
2007-09-20 04:05:00,1.6524,1.6526,1.6524,1.6524,463200000.0
2007-09-20 04:10:00,1.6524,1.6524,1.6523,1.6523,350700001.0
2007-09-20 04:15:00,1.6523,1.6524,1.6523,1.65235,743900005.0
2007-09-20 04:20:00,1.6523,1.6525,1.6523,1.6524,458299997.0
2007-09-20 04:25:00,1.6524,1.6524,1.65205,1.6522,1565899983.0
2007-09-20 04:30:00,1.6522,1.6523,1.6522,1.6523,453099999.0
2007-09-20 04:35:00,1.6523,1.6524,1.65225,1.65225,1725699992.0
2007-09-20 04:40:00,1.6523,1.6527,1.65225,1.6525,1009499996.0
2007-09-20 04:45:00,1.6525,1.6526,1.6517,1.6524,265899998.0
2007-09-20 04:50:00,1.6524,1.6525,1.65208,1.6525,1069299987.0
2007-09-20 04:55:00,1.6524,1.6525,1.6519,1.6525,680399984.0
2007-09-20 05:00:00,1.6525,1.6525,1.6523,1.6523,1114899975.0
2007-09-20 05:05:00,1.6523,1.6526,1.65172,1.65172,889499998.0
2007-09-20 05:10:00,1.6524,1.6525,1.6523,1.6524,797799993.0
2007-09-20 05:15:00,1.6524,1.6525,1.65225,1.6524,575599996.0
2007-09-20 05:20:00,1.6524,1.6525,1.6522,1.65225,2858900014.0
2007-09-20 05:25:00,1.6523,1.6524,1.65225,1.6523,1116900008.0
2007-09-20 05:30:00,1.6523,1.6523,1.6522,1.6522,751700007.0
2007-09-20 05:35:00,1.6523,1.6523,1.652,1.6521,2192899995.0
2007-09-20 05:40:00,1.6522,1.6525,1.6521,1.6524,2551700015.0
2007-09-20 05:45:00,1.6524,1.6527,1.6524,1.6524,1108899986.0
2007-09-20 05:50:00,1.6524,1.6526,1.65208,1.6524,1105300003.0
2007-09-20 05:55:00,1.6524,1.6526,1.6522,1.6525,890800005.0
2007-09-20 06:00:00,1.6525,1.6527,1.6523,1.6526,2044600014.0
2007-09-20 06:05:00,1.65255,1.6526,1.6522,1.6523,3727000009.0
2007-09-20 06:10:00,1.6523,1.6524,1.65215,1.6523,2576100010.0
2007-09-20 06:15:00,1.6522,1.6524,1.6522,1.6524,1776500016.0
2007-09-20 06:20:00,1.6524,1.6525,1.65225,1.6524,1102400007.0
2007-09-20 06:25:00,1.6524,1.6525,1.65225,1.6524,2684500035.0
2007-09-20 06:30:00,1.6524,1.6524,1.65196,1.6523,1254200005.0
2007-09-20 06:35:00,1.6523,1.6526,1.6523,1.6526,883199997.0
2007-09-20 06:40:00,1.6525,1.6527,1.6525,1.6526,815099984.0
2007-09-20 06:45:00,1.6526,1.6526,1.65235,1.65245,1246499991.0
2007-09-20 06:50:00,1.6525,1.6526,1.65235,1.6526,1058499985.0
2007-09-20 06:55:00,1.6526,1.6526,1.6525,1.6525,698500001.0
2007-09-20 07:00:00,1.6525,1.6526,1.6524,1.6525,1746899983.0
2007-09-20 07:05:00,1.6525,1.6526,1.6523,1.6525,2649500003.0
2007-09-20 07:10:00,1.6524,1.6525,1.65172,1.65211,6563699992.0
2007-09-20 07:15:00,1.6524,1.6525,1.6524,1.6524,261700001.0
2007-09-20 07:20:00,1.6525,1.6526,1.65235,1.6525,697699997.0
2007-09-20 07:25:00,1.6526,1.6526,1.65191,1.65228,2220900002.0
2007-09-20 07:30:00,1.6526,1.6526,1.65225,1.6523,1512499986.0
2007-09-20 07:35:00,1.6523,1.6524,1.6521,1.6521,1688799986.0
2007-09-20 07:40:00,1.6521,1.6521,1.6521,1.6521,755399981.0
2007-09-20 07:45:00,1.6521,1.6523,1.6519,1.652,2721299986.0
2007-09-20 07:50:00,1.652,1.6521,1.65135,1.6515,2816799984.0
2007-09-20 07:55:00,1.6515,1.6518,1.6514,1.6517,3877899995.0
2007-09-20 08:00:00,1.6517,1.6518,1.6515,1.6516,3864399999.0
2007-09-20 08:05:00,1.6516,1.6526,1.6516,1.6522,4688899992.0
2007-09-20 08:10:00,1.6521,1.6531,1.652,1.65255,5804200033.0
2007-09-20 08:15:00,1.65255,1.6531,1.65215,1.6527,5575899982.0
2007-09-20 08:20:00,1.6527,1.6528,1.6516,1.6521,6530199947.0
2007-09-20 08:25:00,1.6522,1.6522,1.6511,1.652,7414099977.0
2007-09-20 08:30:00,1.6519,1.6524,1.6507,1.6512,9411499955.0
2007-09-20 08:35:00,1.6511,1.6521,1.65105,1.6517,8119099999.0
2007-09-20 08:40:00,1.6517,1.6518,1.6511,1.6517,8025500022.0
2007-09-20 08:45:00,1.6515,1.6522,1.6513,1.6516,7138700000.0
2007-09-20 08:50:00,1.6517,1.6518,1.6502,1.651,5958500015.0
2007-09-20 08:55:00,1.6509,1.651,1.6507,1.6509,5159600065.0
2007-09-20 09:00:00,1.651,1.651,1.6499,1.6504,8750699974.0
2007-09-20 09:05:00,1.65035,1.6507,1.65015,1.6506,7028500067.0
2007-09-20 09:10:00,1.6506,1.65125,1.6506,1.651,8470199986.0
2007-09-20 09:15:00,1.651,1.651,1.6494,1.6499,8721700012.0
2007-09-20 09:20:00,1.6498,1.65,1.6494,1.6497,10097000045.0
2007-09-20 09:25:00,1.6498,1.6509,1.6496,1.6507,10017300022.0
2007-09-20 09:30:00,1.6506,1.6508,1.6501,1.6504,9231099897.0
2007-09-20 09:35:00,1.6503,1.6505,1.64935,1.64935,7937199903.0
2007-09-20 09:40:00,1.6494,1.6498,1.6493,1.6495,8701199986.0
2007-09-20 09:45:00,1.6495,1.65,1.6495,1.6497,4967899982.0
2007-09-20 09:50:00,1.6496,1.6498,1.6494,1.6497,8208000047.0
2007-09-20 09:55:00,1.6496,1.6499,1.6495,1.6498,8711300064.0
2007-09-20 10:00:00,1.6497,1.6499,1.64955,1.64975,5153599970.0
2007-09-20 10:05:00,1.6497,1.6498,1.64935,1.64935,9138599959.0
2007-09-20 10:10:00,1.6494,1.6495,1.64925,1.6494,5822399993.0
2007-09-20 10:15:00,1.6494,1.6497,1.6493,1.6493,2505199986.0
2007-09-20 10:20:00,1.6493,1.6494,1.6491,1.6493,4726599971.0
2007-09-20 10:25:00,1.6493,1.6494,1.6488,1.6489,6261399995.0
2007-09-20 10:30:00,1.6488,1.6493,1.6483,1.6483,7162700036.0
2007-09-20 10:35:00,1.6484,1.6487,1.64785,1.6485,8783500026.0
2007-09-20 10:40:00,1.6486,1.6487,1.64795,1.64815,6529699984.0
2007-09-20 10:45:00,1.64815,1.6483,1.64795,1.64815,3313999961.0
2007-09-20 10:50:00,1.6481,1.64825,1.64805,1.6482,2224499997.0
2007-09-20 10:55:00,1.6482,1.6482,1.64745,1.64745,2357299991.0
2007-09-20 11:00:00,1.6476,1.6482,1.6475,1.6479,2314999997.0
2007-09-20 11:05:00,1.6479,1.6481,1.6474,1.64755,3728099981.0
2007-09-20 11:10:00,1.64755,1.6479,1.64745,1.6475,3312599981.0
2007-09-20 11:15:00,1.6475,1.64785,1.6475,1.6476,1108000002.0
2007-09-20 11:20:00,1.6476,1.64765,1.6474,1.6475,3083199995.0
2007-09-20 11:25:00,1.6475,1.6475,1.64735,1.6475,783199994.0
2007-09-20 11:30:00,1.6475,1.6477,1.6475,1.6476,335300003.0
2007-09-20 11:35:00,1.6476,1.6477,1.64745,1.64745,2805100035.0
2007-09-20 11:40:00,1.64745,1.64815,1.6474,1.6481,2431000025.0
2007-09-20 11:45:00,1.6481,1.64825,1.64785,1.64825,3084100008.0
2007-09-20 11:50:00,1.64825,1.64865,1.6482,1.64825,3161100012.0
2007-09-20 11:55:00,1.64825,1.64835,1.6477,1.6479,7816499986.0
2007-09-20 12:00:00,1.6479,1.6482,1.6473,1.6475,4625500013.0
2007-09-20 12:05:00,1.6475,1.64755,1.6461,1.6462,8762999964.0
2007-09-20 12:10:00,1.6462,1.6464,1.646,1.6463,5546999972.0
2007-09-20 12:15:00,1.6463,1.6464,1.64575,1.6459,7027100058.0
2007-09-20 12:20:00,1.6458,1.6459,1.64435,1.6445,8162400079.0
2007-09-20 12:25:00,1.6445,1.6456,1.6444,1.64545,4244899949.0
2007-09-20 12:30:00,1.6455,1.6457,1.6454,1.64565,4000199993.0
2007-09-20 12:35:00,1.64565,1.6458,1.6455,1.6458,3904000003.0
2007-09-20 12:40:00,1.6458,1.646,1.6457,1.646,6312600004.0
2007-09-20 12:45:00,1.646,1.6461,1.6455,1.6461,4353400022.0
2007-09-20 12:50:00,1.646,1.6463,1.6457,1.6461,6118500009.0
2007-09-20 12:55:00,1.646,1.6463,1.64575,1.64605,6219800005.0
2007-09-20 13:00:00,1.64605,1.64615,1.64505,1.6451,6086199994.0
2007-09-20 13:05:00,1.6451,1.64565,1.6448,1.64545,7158799985.0
2007-09-20 13:10:00,1.64545,1.64565,1.64515,1.6456,5764599972.0
2007-09-20 13:15:00,1.6456,1.6456,1.64515,1.6452,4500600028.0
2007-09-20 13:20:00,1.6452,1.6455,1.64515,1.6454,3363400001.0
2007-09-20 13:25:00,1.64545,1.6457,1.6453,1.6453,3697200032.0
2007-09-20 13:30:00,1.6453,1.6453,1.64485,1.6452,3827500003.0
2007-09-20 13:35:00,1.6452,1.64575,1.645,1.6457,4355800001.0
2007-09-20 13:40:00,1.6457,1.6464,1.64555,1.6463,6086499989.0
2007-09-20 13:45:00,1.6463,1.6468,1.64615,1.64665,5962899996.0
2007-09-20 13:50:00,1.6467,1.6473,1.6464,1.6473,5677799998.0
2007-09-20 13:55:00,1.6473,1.6475,1.6468,1.64695,5839499987.0
2007-09-20 14:00:00,1.6469,1.6481,1.6469,1.64735,4899999990.0
2007-09-20 14:05:00,1.64735,1.6476,1.6466,1.6467,9305299971.0
2007-09-20 14:10:00,1.6467,1.6468,1.646,1.6461,6359399979.0
2007-09-20 14:15:00,1.6462,1.6471,1.6461,1.647,9831599983.0
2007-09-20 14:20:00,1.6471,1.64725,1.64685,1.64705,8042599965.0
2007-09-20 14:25:00,1.647,1.64735,1.6466,1.6467,8074699937.0
2007-09-20 14:30:00,1.6468,1.6478,1.6467,1.6477,8369899857.0
2007-09-20 14:35:00,1.6476,1.6481,1.6475,1.6481,2895499988.0
2007-09-20 14:40:00,1.6481,1.64825,1.6476,1.6481,4812299994.0
2007-09-20 14:45:00,1.6481,1.6481,1.64725,1.6474,3594200003.0
2007-09-20 14:50:00,1.6474,1.6481,1.6474,1.6479,4519600014.0
2007-09-20 14:55:00,1.6479,1.64805,1.6477,1.64785,4643200028.0
2007-09-20 15:00:00,1.6479,1.6483,1.6477,1.6479,4071900020.0
2007-09-20 15:05:00,1.6479,1.6481,1.6475,1.6475,7323599985.0
2007-09-20 15:10:00,1.6475,1.6479,1.6474,1.6479,5350500002.0
2007-09-20 15:15:00,1.64785,1.6479,1.6475,1.6476,3625699990.0
2007-09-20 15:20:00,1.6476,1.6478,1.64735,1.6476,6584400003.0
2007-09-20 15:25:00,1.6476,1.6478,1.6473,1.64765,5444099992.0
2007-09-20 15:30:00,1.6476,1.64775,1.64695,1.6472,3913899982.0
2007-09-20 15:35:00,1.6474,1.6478,1.64725,1.6475,7100600037.0
2007-09-20 15:40:00,1.6474,1.64745,1.6467,1.64705,5919000030.0
2007-09-20 15:45:00,1.6472,1.6473,1.6467,1.647,8522599951.0
2007-09-20 15:50:00,1.647,1.6473,1.64695,1.6472,6802000004.0
2007-09-20 15:55:00,1.6472,1.6473,1.6464,1.6467,7049099995.0
2007-09-20 16:00:00,1.6468,1.6468,1.646,1.6465,10307499995.0
2007-09-20 16:05:00,1.6466,1.6471,1.6465,1.6468,10204900024.0
2007-09-20 16:10:00,1.64675,1.6474,1.6463,1.6473,9237599861.0
2007-09-20 16:15:00,1.6473,1.6475,1.6469,1.6469,5912499934.0
2007-09-20 16:20:00,1.6468,1.6473,1.6468,1.64705,5281599999.0
2007-09-20 16:25:00,1.64705,1.64735,1.6466,1.6466,9221499947.0
2007-09-20 16:30:00,1.6467,1.6469,1.64615,1.6464,8390799962.0
2007-09-20 16:35:00,1.6465,1.6469,1.6464,1.6467,7886399973.0
2007-09-20 16:40:00,1.6468,1.6473,1.6467,1.6473,10663999945.0
2007-09-20 16:45:00,1.6472,1.6477,1.6469,1.6477,7202299971.0
2007-09-20 16:50:00,1.6476,1.6481,1.6475,1.6481,6443599989.0
2007-09-20 16:55:00,1.6482,1.6495,1.6481,1.6494,5231500025.0
2007-09-20 17:00:00,1.6492,1.6494,1.6485,1.6487,6132600030.0
2007-09-20 17:05:00,1.64865,1.6491,1.6485,1.6485,5537399980.0
2007-09-20 17:10:00,1.6485,1.6494,1.64845,1.649,10589499932.0
2007-09-20 17:15:00,1.649,1.649,1.64845,1.64855,10556599989.0
2007-09-20 17:20:00,1.64855,1.6487,1.6484,1.64845,6770800012.0
2007-09-20 17:25:00,1.6484,1.6492,1.6482,1.649,6988000018.0
2007-09-20 17:30:00,1.64895,1.6493,1.6486,1.6487,9422799974.0
2007-09-20 17:35:00,1.6487,1.6487,1.648,1.64805,7393499979.0
2007-09-20 17:40:00,1.64805,1.6484,1.6477,1.6479,7832399956.0
2007-09-20 17:45:00,1.648,1.6483,1.6476,1.6482,8051999980.0
2007-09-20 17:50:00,1.6482,1.6487,1.64805,1.6487,3824200000.0
2007-09-20 17:55:00,1.64865,1.6488,1.6482,1.6484,4711700001.0
2007-09-20 18:00:00,1.6483,1.6488,1.6481,1.6488,7440300039.0
2007-09-20 18:05:00,1.6488,1.64885,1.6482,1.6484,6691999965.0
2007-09-20 18:10:00,1.64845,1.64845,1.6482,1.6483,5653399953.0
2007-09-20 18:15:00,1.64835,1.6486,1.64815,1.64845,4938799972.0
2007-09-20 18:20:00,1.6485,1.6488,1.6483,1.6483,6219299979.0
2007-09-20 18:25:00,1.6483,1.6492,1.6483,1.6487,5967699995.0
2007-09-20 18:30:00,1.6488,1.649,1.6487,1.6488,5357000050.0
2007-09-20 18:35:00,1.6488,1.6497,1.6484,1.6492,6805899999.0
2007-09-20 18:40:00,1.6493,1.6502,1.6493,1.6498,5487000010.0
2007-09-20 18:45:00,1.6499,1.6499,1.6491,1.6491,3379000035.0
2007-09-20 18:50:00,1.64915,1.65005,1.6491,1.65005,4220300010.0
2007-09-20 18:55:00,1.65,1.6503,1.64985,1.65,5801700039.0
2007-09-20 19:00:00,1.6501,1.6501,1.64955,1.6497,5051899947.0
2007-09-20 19:05:00,1.6497,1.64995,1.64965,1.6498,5876799985.0
2007-09-20 19:10:00,1.6499,1.6499,1.64935,1.6495,5639700000.0
2007-09-20 19:15:00,1.6495,1.6495,1.6489,1.6493,4239200001.0
2007-09-20 19:20:00,1.6493,1.6494,1.6489,1.64895,4612399982.0
2007-09-20 19:25:00,1.649,1.6491,1.64875,1.6491,2680299999.0
2007-09-20 19:30:00,1.6491,1.64935,1.649,1.64915,4266999987.0
2007-09-20 19:35:00,1.64915,1.6495,1.64895,1.6491,5524899992.0
2007-09-20 19:40:00,1.6491,1.6496,1.6491,1.6495,6340499986.0
2007-09-20 19:45:00,1.6495,1.6495,1.64895,1.6493,6742499973.0
2007-09-20 19:50:00,1.6493,1.6499,1.64925,1.6498,3954300004.0
2007-09-20 19:55:00,1.64975,1.65015,1.64965,1.6501,5833400010.0
2007-09-20 20:00:00,1.6501,1.6501,1.64975,1.64985,4757600000.0
2007-09-20 20:05:00,1.64985,1.6502,1.6494,1.6495,5997599996.0
2007-09-20 20:10:00,1.6495,1.6497,1.64925,1.6496,6057200020.0
2007-09-20 20:15:00,1.64955,1.64975,1.64945,1.6496,2564899999.0
2007-09-20 20:20:00,1.6496,1.6497,1.64905,1.6492,3994400017.0
2007-09-20 20:25:00,1.6492,1.6492,1.6483,1.6486,4328900022.0
2007-09-20 20:30:00,1.64855,1.6489,1.64845,1.64875,3975699978.0
2007-09-20 20:35:00,1.64875,1.6492,1.6485,1.649,6560200045.0
2007-09-20 20:40:00,1.649,1.6495,1.6489,1.64925,6266300002.0
2007-09-20 20:45:00,1.6493,1.6493,1.6486,1.6486,4444299997.0
2007-09-20 20:50:00,1.6488,1.6492,1.6485,1.649,2948700016.0
2007-09-20 20:55:00,1.649,1.6497,1.64885,1.6492,4199300035.0
2007-09-20 21:00:00,1.6491,1.6493,1.6485,1.64855,4851600026.0
2007-09-20 21:05:00,1.64855,1.6486,1.6484,1.6485,3409500008.0
2007-09-20 21:10:00,1.6485,1.64945,1.6485,1.6494,3311899983.0
2007-09-20 21:15:00,1.6494,1.65,1.6492,1.6494,3231200003.0
2007-09-20 21:20:00,1.6494,1.6495,1.6492,1.6494,927300012.0
2007-09-20 21:25:00,1.6493,1.6493,1.649,1.6493,986300007.0
2007-09-20 21:30:00,1.6493,1.6493,1.6485,1.6485,1593500002.0
2007-09-20 21:35:00,1.6485,1.6485,1.64805,1.6484,1258199998.0
2007-09-20 21:40:00,1.6485,1.6489,1.64845,1.6485,1786100000.0
2007-09-20 21:45:00,1.6485,1.6493,1.6485,1.6489,3662299993.0
2007-09-20 21:50:00,1.649,1.6491,1.64845,1.6489,3777300021.0
2007-09-20 21:55:00,1.6489,1.6492,1.6488,1.6491,2200799986.0
2007-09-20 22:00:00,1.6491,1.6491,1.6485,1.6486,1256700001.0
2007-09-20 22:05:00,1.6486,1.6491,1.64855,1.6486,1821399996.0
2007-09-20 22:10:00,1.6486,1.6489,1.64845,1.6485,2518499991.0
2007-09-20 22:15:00,1.64845,1.6487,1.64845,1.6486,1951999998.0
2007-09-20 22:20:00,1.6486,1.6488,1.6486,1.6487,1236199992.0
2007-09-20 22:25:00,1.6487,1.6488,1.6486,1.6488,754299996.0
2007-09-20 22:30:00,1.6488,1.6488,1.6485,1.6486,1303600003.0
2007-09-20 22:35:00,1.6487,1.6489,1.64855,1.6487,1909499998.0
2007-09-20 22:40:00,1.6487,1.64895,1.6485,1.6486,2039200004.0
2007-09-20 22:45:00,1.6486,1.649,1.6484,1.6488,672500001.0
2007-09-20 22:50:00,1.6488,1.6489,1.6485,1.6488,1522300001.0
2007-09-20 22:55:00,1.6488,1.649,1.6485,1.6489,1201399998.0
2007-09-20 23:00:00,1.6489,1.6489,1.64802,1.64825,460699998.0
2007-09-20 23:05:00,1.6485,1.6487,1.6484,1.6485,271100000.0
2007-09-20 23:10:00,1.6485,1.6495,1.6482,1.649,1257099997.0
2007-09-20 23:15:00,1.649,1.6491,1.6478,1.64859,1176899998.0
2007-09-20 23:20:00,1.6487,1.64895,1.6484,1.6488,350899999.0
2007-09-20 23:25:00,1.649,1.6492,1.64875,1.649,730099995.0
2007-09-20 23:30:00,1.649,1.649,1.64865,1.6488,490299999.0
2007-09-20 23:35:00,1.6487,1.6492,1.6487,1.649,529399995.0
2007-09-20 23:40:00,1.649,1.6492,1.6486,1.64865,1039000000.0
2007-09-20 23:45:00,1.64853,1.64895,1.64822,1.6487,1104599999.0
2007-09-20 23:50:00,1.6487,1.6489,1.6486,1.6488,1239800002.0
2007-09-20 23:55:00,1.64875,1.6489,1.6486,1.6488,635300017.0
2007-09-21 00:00:00,1.6488,1.6492,1.6486,1.649,774099998.0
2007-09-21 00:05:00,1.649,1.649,1.6487,1.6488,710500000.0
2007-09-21 00:10:00,1.6488,1.6488,1.64825,1.6488,686500000.0
2007-09-21 00:15:00,1.6488,1.649,1.64841,1.6489,1172399988.0
2007-09-21 00:20:00,1.64853,1.649,1.64835,1.64885,2410499997.0
2007-09-21 00:25:00,1.6489,1.6491,1.6489,1.6489,439000000.0
2007-09-21 00:30:00,1.64885,1.6491,1.6487,1.6489,684299999.0
2007-09-21 00:35:00,1.6488,1.6491,1.64817,1.6488,2907900013.0
2007-09-21 00:40:00,1.64863,1.64879,1.64835,1.64872,4256600005.0
2007-09-21 00:45:00,1.649,1.6491,1.6489,1.649,1133700006.0
2007-09-21 00:50:00,1.649,1.6494,1.649,1.6493,1407000000.0
2007-09-21 00:55:00,1.6493,1.6496,1.6492,1.6495,502500002.0
2007-09-21 01:00:00,1.6495,1.6495,1.6493,1.6493,356000000.0
2007-09-21 01:05:00,1.6493,1.6493,1.6492,1.6492,391200000.0
2007-09-21 01:10:00,1.6492,1.6494,1.64915,1.6494,647200000.0
2007-09-21 01:15:00,1.6494,1.6494,1.6492,1.6493,671899999.0
2007-09-21 01:20:00,1.6494,1.6494,1.6491,1.64915,511200000.0
2007-09-21 01:25:00,1.64915,1.6493,1.64859,1.6493,810399995.0
2007-09-21 01:30:00,1.6493,1.6493,1.6491,1.6493,273400001.0
2007-09-21 01:35:00,1.6493,1.6494,1.64842,1.6491,586499998.0
2007-09-21 01:40:00,1.6491,1.6493,1.64885,1.6491,2101600000.0
2007-09-21 01:45:00,1.6491,1.6495,1.64897,1.64918,1418899998.0
2007-09-21 01:50:00,1.6494,1.6495,1.64915,1.6492,1747000003.0
2007-09-21 01:55:00,1.64915,1.6494,1.64915,1.64925,1882400004.0
2007-09-21 02:00:00,1.6493,1.6493,1.6488,1.6491,2307199997.0
2007-09-21 02:05:00,1.649,1.64916,1.64843,1.649,1071799998.0
2007-09-21 02:10:00,1.649,1.6491,1.6489,1.649,530799999.0
2007-09-21 02:15:00,1.649,1.6491,1.64895,1.649,591200000.0
2007-09-21 02:20:00,1.649,1.649,1.6489,1.649,1266800000.0
2007-09-21 02:25:00,1.649,1.6492,1.649,1.6492,1572900016.0
2007-09-21 02:30:00,1.64915,1.6494,1.6485,1.64895,3080700003.0
2007-09-21 02:35:00,1.64895,1.6496,1.64885,1.6494,3507099983.0
2007-09-21 02:40:00,1.6494,1.6497,1.64905,1.64925,4331600011.0
2007-09-21 02:45:00,1.6493,1.6495,1.649,1.6491,4891800008.0
2007-09-21 02:50:00,1.6491,1.6494,1.649,1.64915,2710900017.0
2007-09-21 02:55:00,1.64915,1.6494,1.64895,1.6493,4100100009.0
2007-09-21 03:00:00,1.6493,1.6499,1.6491,1.64965,2911099999.0
2007-09-21 03:05:00,1.6496,1.65,1.6493,1.6494,2417199997.0
2007-09-21 03:10:00,1.6494,1.6495,1.6493,1.6494,1083999999.0
2007-09-21 03:15:00,1.6494,1.6495,1.64915,1.6493,1489100003.0
2007-09-21 03:20:00,1.6493,1.6495,1.6492,1.6495,890100010.0
2007-09-21 03:25:00,1.6495,1.6495,1.6493,1.6494,635300005.0
2007-09-21 03:30:00,1.6494,1.6496,1.6492,1.64935,719299999.0
2007-09-21 03:35:00,1.64935,1.64935,1.649,1.6493,759200010.0
2007-09-21 03:40:00,1.6493,1.6499,1.6493,1.6498,1587800047.0
2007-09-21 03:45:00,1.6498,1.65,1.6496,1.6499,1247600016.0
2007-09-21 03:50:00,1.6499,1.6504,1.6498,1.6502,2209900001.0
2007-09-21 03:55:00,1.6502,1.6503,1.65005,1.6502,487799998.0
2007-09-21 04:00:00,1.6502,1.6503,1.64972,1.65007,414799999.0
2007-09-21 04:05:00,1.64998,1.6503,1.64949,1.6502,788900002.0
2007-09-21 04:10:00,1.6502,1.6504,1.65015,1.65015,456400000.0
2007-09-21 04:15:00,1.6502,1.6502,1.64985,1.6501,1182900001.0
2007-09-21 04:20:00,1.64948,1.6502,1.64931,1.6502,434400000.0
2007-09-21 04:25:00,1.6502,1.6502,1.6502,1.6502,85500000.0
2007-09-21 04:30:00,1.6501,1.6502,1.65,1.6501,275900000.0
2007-09-21 04:35:00,1.6501,1.6501,1.6499,1.65,487599999.0
2007-09-21 04:40:00,1.65,1.6502,1.6499,1.6499,748100008.0
2007-09-21 04:45:00,1.6499,1.6501,1.64985,1.6501,445300001.0
2007-09-21 04:50:00,1.6501,1.6501,1.64985,1.6499,711800001.0
2007-09-21 04:55:00,1.64961,1.6499,1.64961,1.6499,271100000.0
2007-09-21 05:00:00,1.6499,1.65,1.6499,1.65,893900012.0
2007-09-21 05:05:00,1.65,1.6502,1.65,1.6501,721699995.0
2007-09-21 05:10:00,1.6501,1.6501,1.65,1.6501,349600008.0
2007-09-21 05:15:00,1.6501,1.6501,1.64975,1.6499,1749300014.0
2007-09-21 05:20:00,1.6499,1.6503,1.6499,1.6499,2365900008.0
2007-09-21 05:25:00,1.6499,1.6501,1.6499,1.65,933400003.0
2007-09-21 05:30:00,1.65,1.6501,1.6498,1.6499,1306699980.0
2007-09-21 05:35:00,1.6499,1.65,1.64975,1.64985,1387500001.0
2007-09-21 05:40:00,1.6499,1.64995,1.64975,1.6498,1019699992.0
2007-09-21 05:45:00,1.64966,1.6499,1.64917,1.6498,3109000011.0
2007-09-21 05:50:00,1.6498,1.65,1.64911,1.6499,698200003.0
2007-09-21 05:55:00,1.6499,1.65,1.64915,1.64965,1655499978.0
2007-09-21 06:00:00,1.6497,1.64985,1.64945,1.64965,1074099990.0
2007-09-21 06:05:00,1.6497,1.6498,1.6495,1.6496,2411599975.0
2007-09-21 06:10:00,1.6496,1.6497,1.6495,1.6496,1158900001.0
2007-09-21 06:15:00,1.6496,1.6499,1.6494,1.6497,3528899997.0
2007-09-21 06:20:00,1.6497,1.6497,1.6493,1.6496,1911200010.0
2007-09-21 06:25:00,1.6496,1.6498,1.6495,1.6497,2432699994.0
2007-09-21 06:30:00,1.6497,1.6498,1.64945,1.6497,2733299995.0
2007-09-21 06:35:00,1.6497,1.6498,1.64865,1.6491,4450800004.0
2007-09-21 06:40:00,1.6491,1.6493,1.64905,1.64925,3273899997.0
2007-09-21 06:45:00,1.64925,1.6493,1.6492,1.64925,465499996.0
2007-09-21 06:50:00,1.6493,1.6494,1.649,1.64925,576400002.0
2007-09-21 06:55:00,1.64925,1.64925,1.6489,1.6489,3092900010.0
2007-09-21 07:00:00,1.64895,1.6491,1.6487,1.6491,4773800006.0
2007-09-21 07:05:00,1.6491,1.6491,1.6483,1.6486,2797900009.0
2007-09-21 07:10:00,1.6486,1.649,1.6485,1.6487,3743199985.0
2007-09-21 07:15:00,1.6487,1.6491,1.64855,1.649,2788699967.0
2007-09-21 07:20:00,1.649,1.649,1.6487,1.6488,3079599972.0
2007-09-21 07:25:00,1.6489,1.6495,1.6487,1.6494,1903199980.0
2007-09-21 07:30:00,1.6494,1.6498,1.6493,1.6498,1912499988.0
2007-09-21 07:35:00,1.6498,1.6498,1.6496,1.6496,1566999988.0
2007-09-21 07:40:00,1.6497,1.6498,1.6495,1.64955,3177500010.0
2007-09-21 07:45:00,1.6496,1.6497,1.64955,1.6496,1741199995.0
2007-09-21 07:50:00,1.6496,1.6496,1.6488,1.6489,2425300009.0
2007-09-21 07:55:00,1.6488,1.649,1.6486,1.6489,1915600003.0
2007-09-21 08:00:00,1.6489,1.649,1.6488,1.64885,1778800010.0
2007-09-21 08:05:00,1.64885,1.649,1.6487,1.6489,5117900029.0
2007-09-21 08:10:00,1.6489,1.6491,1.6487,1.6487,4315200000.0
2007-09-21 08:15:00,1.6488,1.6489,1.6486,1.64875,3274500029.0
2007-09-21 08:20:00,1.6488,1.6489,1.64855,1.64865,1956799993.0
2007-09-21 08:25:00,1.64865,1.6491,1.6483,1.64895,3441600018.0
2007-09-21 08:30:00,1.64895,1.6493,1.6485,1.64905,6187699982.0
2007-09-21 08:35:00,1.6491,1.6496,1.6488,1.6491,9132899999.0
2007-09-21 08:40:00,1.6491,1.6497,1.64895,1.64905,5706800025.0
2007-09-21 08:45:00,1.6491,1.64945,1.6488,1.64925,6537000014.0
2007-09-21 08:50:00,1.64925,1.6498,1.64925,1.6498,3886299985.0
2007-09-21 08:55:00,1.6497,1.6511,1.6497,1.65065,8586800018.0
2007-09-21 09:00:00,1.6507,1.6513,1.6507,1.6512,8031600028.0
2007-09-21 09:05:00,1.6511,1.6515,1.6504,1.65055,7302700014.0
2007-09-21 09:10:00,1.65055,1.6508,1.65035,1.6508,5421500013.0
2007-09-21 09:15:00,1.65075,1.65075,1.6496,1.6496,7967900008.0
2007-09-21 09:20:00,1.6496,1.6501,1.6494,1.65005,5831500002.0
2007-09-21 09:25:00,1.65005,1.6507,1.65,1.6505,5184700016.0
2007-09-21 09:30:00,1.65045,1.65065,1.65035,1.65045,2977000000.0
2007-09-21 09:35:00,1.65045,1.65055,1.65015,1.65035,2914100011.0
2007-09-21 09:40:00,1.6503,1.6506,1.65,1.65,7660200011.0
2007-09-21 09:45:00,1.6501,1.65025,1.6498,1.6502,6492199954.0
2007-09-21 09:50:00,1.6502,1.6506,1.6501,1.6505,3449699987.0
2007-09-21 09:55:00,1.65055,1.6507,1.6503,1.65045,4759000000.0
2007-09-21 10:00:00,1.6504,1.65065,1.6503,1.6504,3418300008.0
2007-09-21 10:05:00,1.6504,1.65065,1.65035,1.6505,3067000005.0
2007-09-21 10:10:00,1.6505,1.6505,1.6497,1.6505,4561399987.0
2007-09-21 10:15:00,1.6505,1.6508,1.6504,1.6507,4627299948.0
2007-09-21 10:20:00,1.6507,1.6507,1.6499,1.6501,3683599973.0
2007-09-21 10:25:00,1.6501,1.6504,1.65005,1.65015,6054699956.0
2007-09-21 10:30:00,1.6502,1.6508,1.6501,1.65075,5453500018.0
2007-09-21 10:35:00,1.6508,1.6519,1.65075,1.6511,7831400013.0
2007-09-21 10:40:00,1.6511,1.65155,1.651,1.65125,6935599994.0
2007-09-21 10:45:00,1.65125,1.65135,1.651,1.65135,1594800010.0
2007-09-21 10:50:00,1.65135,1.6519,1.6511,1.6517,2617599998.0
2007-09-21 10:55:00,1.6517,1.652,1.65155,1.65175,4850899991.0
2007-09-21 11:00:00,1.65175,1.6519,1.6514,1.65155,3420600001.0
2007-09-21 11:05:00,1.65155,1.65165,1.65145,1.6516,1667399999.0
2007-09-21 11:10:00,1.6516,1.6517,1.65085,1.65125,5583499996.0
2007-09-21 11:15:00,1.6513,1.65185,1.6512,1.6517,5616400058.0
2007-09-21 11:20:00,1.6517,1.6522,1.65155,1.65165,5153999979.0
2007-09-21 11:25:00,1.65165,1.65175,1.65145,1.65175,6135500014.0
2007-09-21 11:30:00,1.65175,1.6519,1.6517,1.65185,615899997.0
2007-09-21 11:35:00,1.65185,1.6523,1.65175,1.6521,3396800011.0
2007-09-21 11:40:00,1.6522,1.65235,1.652,1.6523,3380500006.0
2007-09-21 11:45:00,1.6523,1.65235,1.65215,1.65215,2820000005.0
2007-09-21 11:50:00,1.6522,1.6523,1.65185,1.6519,4978500007.0
2007-09-21 11:55:00,1.6519,1.65195,1.65145,1.65145,3629600033.0
2007-09-21 12:00:00,1.65145,1.65185,1.6514,1.6517,3476900011.0
2007-09-21 12:05:00,1.6517,1.6521,1.65145,1.65195,5625800018.0
2007-09-21 12:10:00,1.652,1.653,1.6519,1.6522,9260099988.0
2007-09-21 12:15:00,1.6522,1.65235,1.65205,1.6521,3692600001.0
2007-09-21 12:20:00,1.6521,1.6522,1.65195,1.652,1884699991.0
2007-09-21 12:25:00,1.652,1.65235,1.652,1.65205,3033599995.0
2007-09-21 12:30:00,1.6521,1.6523,1.65185,1.652,4812199986.0
2007-09-21 12:35:00,1.652,1.6521,1.6516,1.65165,3044600004.0
2007-09-21 12:40:00,1.65165,1.6518,1.65135,1.6515,4172100002.0
2007-09-21 12:45:00,1.6515,1.6518,1.65135,1.65145,2553800018.0
2007-09-21 12:50:00,1.6515,1.65195,1.6514,1.6518,4608200010.0
2007-09-21 12:55:00,1.65175,1.65195,1.651,1.6511,5204200051.0
2007-09-21 13:00:00,1.6511,1.6514,1.6511,1.6512,2998400011.0
2007-09-21 13:05:00,1.6512,1.6513,1.65105,1.65115,1887100001.0
2007-09-21 13:10:00,1.6512,1.6512,1.65095,1.65105,1075400002.0
2007-09-21 13:15:00,1.65105,1.65105,1.65085,1.6509,1948200010.0
2007-09-21 13:20:00,1.6509,1.65105,1.6506,1.6507,2250100008.0
2007-09-21 13:25:00,1.6507,1.65105,1.6507,1.651,1345700026.0
2007-09-21 13:30:00,1.651,1.6511,1.65065,1.65065,1177700015.0
2007-09-21 13:35:00,1.65065,1.6507,1.6505,1.6506,1823800014.0
2007-09-21 13:40:00,1.65055,1.6507,1.65025,1.65035,4264600065.0
2007-09-21 13:45:00,1.65035,1.6508,1.6502,1.6508,3551900009.0
2007-09-21 13:50:00,1.6508,1.65085,1.65075,1.6508,971900001.0
2007-09-21 13:55:00,1.6508,1.651,1.65075,1.65095,2041100028.0
2007-09-21 14:00:00,1.651,1.65105,1.65065,1.65085,2035700011.0
2007-09-21 14:05:00,1.65085,1.6513,1.6508,1.6512,2351400008.0
2007-09-21 14:10:00,1.6512,1.6517,1.6511,1.65145,4565900030.0
2007-09-21 14:15:00,1.65145,1.6522,1.6514,1.6521,6561299989.0
2007-09-21 14:20:00,1.6521,1.6521,1.6515,1.65155,3924699995.0
2007-09-21 14:25:00,1.6515,1.6518,1.6515,1.6517,3209500059.0
2007-09-21 14:30:00,1.65165,1.65185,1.6516,1.65175,3149199987.0
2007-09-21 14:35:00,1.6518,1.65225,1.65175,1.65225,1774071161.0
2007-09-21 14:40:00,1.65225,1.6526,1.6522,1.65245,3562399976.0
2007-09-21 14:45:00,1.6524,1.6529,1.65235,1.6528,2785399984.0
2007-09-21 14:50:00,1.6528,1.6537,1.6528,1.6534,5652599996.0
2007-09-21 14:55:00,1.65335,1.65345,1.653,1.65315,4583300006.0
2007-09-21 15:00:00,1.65315,1.65325,1.6529,1.653,3487800021.0
2007-09-21 15:05:00,1.653,1.6533,1.6529,1.653,6191700002.0
2007-09-21 15:10:00,1.653,1.65315,1.65255,1.6528,5720483055.0
2007-09-21 15:15:00,1.6528,1.6531,1.6526,1.65285,2723099989.0
2007-09-21 15:20:00,1.65285,1.65295,1.6523,1.6523,6176800009.0
2007-09-21 15:25:00,1.6523,1.6525,1.65205,1.6521,4570200025.0
2007-09-21 15:30:00,1.6521,1.6524,1.65195,1.6522,3202100006.0
2007-09-21 15:35:00,1.65215,1.6526,1.65215,1.65255,6622799994.0
2007-09-21 15:40:00,1.65255,1.653,1.6524,1.65245,4130799985.0
2007-09-21 15:45:00,1.65245,1.65255,1.6519,1.6524,8163500061.0
2007-09-21 15:50:00,1.6523,1.65235,1.65185,1.6519,5818300051.0
2007-09-21 15:55:00,1.65195,1.65225,1.65195,1.65225,5224600046.0
2007-09-21 16:00:00,1.6522,1.65225,1.6519,1.652,2656800004.0
2007-09-21 16:05:00,1.652,1.6522,1.65185,1.65215,3805300003.0
2007-09-21 16:10:00,1.6521,1.6522,1.6518,1.652,4001900053.0
2007-09-21 16:15:00,1.652,1.6521,1.6515,1.6518,3925200035.0
2007-09-21 16:20:00,1.6518,1.6521,1.65165,1.652,2312800014.0
2007-09-21 16:25:00,1.652,1.65215,1.65165,1.65175,4580299989.0
2007-09-21 16:30:00,1.6517,1.65195,1.6511,1.6513,2772900002.0
2007-09-21 16:35:00,1.6513,1.65155,1.65125,1.65145,2638399992.0
2007-09-21 16:40:00,1.65145,1.65165,1.65135,1.65155,3849900000.0
2007-09-21 16:45:00,1.65155,1.65165,1.65135,1.6515,4053799991.0
2007-09-21 16:50:00,1.6515,1.6525,1.6513,1.6522,6728600015.0
2007-09-21 16:55:00,1.6522,1.65235,1.65165,1.65185,5517999997.0
2007-09-21 17:00:00,1.65185,1.6523,1.65165,1.65175,6897499981.0
2007-09-21 17:05:00,1.65175,1.65195,1.6516,1.6517,2604000010.0
2007-09-21 17:10:00,1.65175,1.6518,1.6516,1.6516,2223100000.0
2007-09-21 17:15:00,1.65165,1.65165,1.6514,1.65145,3334199962.0
2007-09-21 17:20:00,1.65145,1.65155,1.65125,1.6515,7666399979.0
2007-09-21 17:25:00,1.6515,1.6517,1.6513,1.65155,6216700013.0
2007-09-21 17:30:00,1.6516,1.65165,1.65125,1.6515,5267499994.0
2007-09-21 17:35:00,1.65145,1.65165,1.6514,1.65155,2069599997.0
2007-09-21 17:40:00,1.65155,1.65155,1.6513,1.6515,2261299992.0
2007-09-21 17:45:00,1.6515,1.6516,1.6514,1.65145,2079699978.0
2007-09-21 17:50:00,1.6515,1.6516,1.6514,1.6516,2197900022.0
2007-09-21 17:55:00,1.6516,1.65175,1.65155,1.6517,2875899994.0
2007-09-21 18:00:00,1.65165,1.65185,1.6516,1.6518,4402999987.0
2007-09-21 18:05:00,1.6518,1.65215,1.6518,1.6521,3777799993.0
2007-09-21 18:10:00,1.6521,1.6521,1.6519,1.652,1939100018.0
2007-09-21 18:15:00,1.65195,1.652,1.6517,1.6517,2817299991.0
2007-09-21 18:20:00,1.6517,1.6518,1.65155,1.6517,4308700013.0
2007-09-21 18:25:00,1.6517,1.65175,1.65155,1.65165,3800299985.0
2007-09-21 18:30:00,1.65165,1.6519,1.65165,1.6518,2505100025.0
2007-09-21 18:35:00,1.6518,1.65195,1.65165,1.65195,3388099998.0
2007-09-21 18:40:00,1.65195,1.65215,1.65195,1.65215,900200000.0
2007-09-21 18:45:00,1.65215,1.6523,1.65205,1.65215,1697899997.0
2007-09-21 18:50:00,1.65215,1.65225,1.6519,1.65215,3598900023.0
2007-09-21 18:55:00,1.6522,1.65245,1.65215,1.65235,2457783359.0
2007-09-21 19:00:00,1.65235,1.65245,1.65215,1.65235,3677699987.0
2007-09-21 19:05:00,1.65235,1.65235,1.65165,1.65165,4919700002.0
2007-09-21 19:10:00,1.65165,1.65185,1.65155,1.65185,2988299996.0
2007-09-21 19:15:00,1.65185,1.65215,1.6518,1.6518,1134200011.0
2007-09-21 19:20:00,1.6519,1.65215,1.65185,1.652,2290799968.0
2007-09-21 19:25:00,1.65205,1.6523,1.65205,1.65225,587500000.0
2007-09-21 19:30:00,1.65225,1.6524,1.6521,1.6523,1884600002.0
2007-09-21 19:35:00,1.65225,1.6529,1.65225,1.6528,1477399997.0
2007-09-21 19:40:00,1.65285,1.65335,1.65285,1.653,3511400023.0
2007-09-21 19:45:00,1.653,1.65305,1.6521,1.6522,3359900011.0
2007-09-21 19:50:00,1.6522,1.6522,1.65205,1.65205,2703099986.0
2007-09-21 19:55:00,1.6521,1.6521,1.6515,1.6515,3048400036.0
2007-09-21 20:00:00,1.6515,1.652,1.65145,1.6519,2776699995.0
2007-09-21 20:05:00,1.65185,1.652,1.6517,1.6518,2107099991.0
2007-09-21 20:10:00,1.6518,1.6518,1.65165,1.65175,1333600004.0
2007-09-21 20:15:00,1.6518,1.6518,1.6515,1.6517,1436100006.0
2007-09-21 20:20:00,1.6517,1.6519,1.65155,1.65165,3325899985.0
2007-09-21 20:25:00,1.65175,1.6518,1.6516,1.6517,1927900007.0
2007-09-21 20:30:00,1.6517,1.6519,1.65155,1.65155,1125299999.0
2007-09-21 20:35:00,1.65155,1.65155,1.65115,1.65125,2507300024.0
2007-09-21 20:40:00,1.6514,1.6514,1.6509,1.6512,1913200006.0
2007-09-21 20:45:00,1.6512,1.6514,1.6509,1.6511,1742800000.0
2007-09-21 20:50:00,1.6511,1.65115,1.651,1.65115,2546000002.0
2007-09-21 20:55:00,1.6512,1.6513,1.65105,1.6513,1118099988.0
2007-09-21 21:00:00,1.6513,1.6515,1.6512,1.65145,1530700001.0
2007-09-21 21:05:00,1.65145,1.65155,1.65125,1.6514,3096199998.0
2007-09-21 21:10:00,1.6514,1.6517,1.6512,1.6517,1787000009.0
2007-09-21 21:15:00,1.6517,1.652,1.6513,1.652,2020400008.0
2007-09-21 21:20:00,1.652,1.652,1.65145,1.65155,4540700029.0
2007-09-21 21:25:00,1.6516,1.6516,1.65135,1.65135,2379100014.0
2007-09-21 21:30:00,1.65135,1.6515,1.65095,1.6511,2639000006.0
2007-09-21 21:35:00,1.6511,1.6514,1.651,1.6514,741599999.0
2007-09-21 21:40:00,1.6514,1.6516,1.65125,1.65125,1677799988.0
2007-09-21 21:45:00,1.6513,1.6515,1.65125,1.65135,982799993.0
2007-09-21 21:50:00,1.65135,1.6515,1.65125,1.6514,2154499991.0
2007-09-21 21:55:00,1.6514,1.6515,1.65125,1.6513,1286400007.0
2007-09-21 22:00:00,1.6513,1.6518,1.65125,1.6517,803799998.0
2007-09-21 22:05:00,1.6517,1.6517,1.6513,1.65155,713900001.0
2007-09-21 22:10:00,1.6516,1.6517,1.6514,1.65145,402800000.0
2007-09-21 22:15:00,1.65145,1.6517,1.65135,1.65135,920500002.0
2007-09-21 22:20:00,1.6514,1.6519,1.6514,1.6516,2986100003.0
2007-09-21 22:25:00,1.65165,1.6518,1.65135,1.6517,637999999.0
2007-09-21 22:30:00,1.6517,1.6518,1.6515,1.6518,53200000.0
2007-09-21 22:35:00,1.6517,1.6519,1.65155,1.6516,193100000.0
2007-09-21 22:40:00,1.65165,1.6519,1.6514,1.6516,1011299998.0
2007-09-21 22:45:00,1.6516,1.6517,1.65135,1.6514,737200000.0
2007-09-21 22:50:00,1.65135,1.65135,1.65125,1.6513,245600000.0
2007-09-21 22:55:00,1.6513,1.6519,1.651,1.6518,704600000.0
2007-09-23 23:00:00,1.65073,1.65138,1.65056,1.65123,876799993.0
2007-09-23 23:05:00,1.65113,1.65153,1.65106,1.65143,853899995.0
2007-09-23 23:10:00,1.65123,1.65191,1.65103,1.65103,1030999996.0
2007-09-23 23:15:00,1.65167,1.65168,1.65086,1.6516,1691299995.0
2007-09-23 23:20:00,1.6514,1.6517,1.65071,1.65118,2643699979.0
2007-09-23 23:25:00,1.65123,1.65165,1.65097,1.65127,921600001.0
2007-09-23 23:30:00,1.65155,1.65175,1.6511,1.6513,2572899993.0
2007-09-23 23:35:00,1.65159,1.65175,1.6511,1.65155,1305099999.0
2007-09-23 23:40:00,1.65125,1.65156,1.65104,1.65112,687400000.0
2007-09-23 23:45:00,1.65155,1.65155,1.65095,1.65116,759099999.0
2007-09-23 23:50:00,1.65091,1.65155,1.65089,1.65115,656900000.0
2007-09-23 23:55:00,1.65114,1.65178,1.65112,1.6513,796200003.0
2007-09-24 00:00:00,1.6513,1.6516,1.6513,1.6514,71900000.0
2007-09-24 00:05:00,1.6513,1.6514,1.6512,1.6512,264700000.0
2007-09-24 00:10:00,1.6513,1.6514,1.6512,1.6513,185900000.0
2007-09-24 00:15:00,1.6514,1.6515,1.6513,1.6514,155500000.0
2007-09-24 00:20:00,1.6514,1.6514,1.6511,1.6513,183200000.0
2007-09-24 00:25:00,1.65065,1.6513,1.65064,1.6512,700899996.0
2007-09-24 00:30:00,1.6512,1.6513,1.6512,1.6513,116100000.0
2007-09-24 00:35:00,1.6513,1.6513,1.6508,1.6513,504599998.0
2007-09-24 00:40:00,1.6513,1.6513,1.65062,1.65101,3462400020.0
2007-09-24 00:45:00,1.6513,1.6513,1.65054,1.6512,862999995.0
2007-09-24 00:50:00,1.6512,1.6513,1.65075,1.6513,516900003.0
2007-09-24 00:55:00,1.6512,1.6513,1.6511,1.6512,271600000.0
2007-09-24 01:00:00,1.6512,1.6513,1.6511,1.6512,402600000.0
2007-09-24 01:05:00,1.6512,1.6514,1.6511,1.6512,783700001.0
2007-09-24 01:10:00,1.6512,1.6512,1.65085,1.6509,716100002.0
2007-09-24 01:15:00,1.65085,1.6511,1.65085,1.651,948000004.0
2007-09-24 01:20:00,1.651,1.65115,1.65085,1.65115,483500000.0
2007-09-24 01:25:00,1.6511,1.6514,1.6511,1.65115,186000000.0
2007-09-24 01:30:00,1.6512,1.6512,1.65041,1.651,1036600006.0
2007-09-24 01:35:00,1.651,1.6512,1.65095,1.6511,653800007.0
2007-09-24 01:40:00,1.6511,1.6513,1.6511,1.6512,375999994.0
2007-09-24 01:45:00,1.65115,1.6512,1.65105,1.6512,446600010.0
2007-09-24 01:50:00,1.6512,1.6512,1.65054,1.6511,451300002.0
2007-09-24 01:55:00,1.6512,1.6512,1.65058,1.6512,470799995.0
2007-09-24 02:00:00,1.6512,1.6512,1.651,1.6511,657400001.0
2007-09-24 02:05:00,1.6512,1.6512,1.65095,1.651,815700014.0
2007-09-24 02:10:00,1.65095,1.6513,1.65095,1.65125,658100001.0
2007-09-24 02:15:00,1.6512,1.65145,1.6512,1.6514,239000000.0
2007-09-24 02:20:00,1.65092,1.6514,1.65082,1.65109,799199999.0
2007-09-24 02:25:00,1.6514,1.6514,1.65125,1.65125,467299998.0
2007-09-24 02:30:00,1.6513,1.6514,1.65085,1.6511,1026500013.0
2007-09-24 02:35:00,1.6511,1.6511,1.6508,1.6509,1564800018.0
2007-09-24 02:40:00,1.6509,1.65105,1.65075,1.65105,303099997.0
2007-09-24 02:45:00,1.65105,1.65105,1.65044,1.65049,209700000.0
2007-09-24 02:50:00,1.65105,1.65105,1.6508,1.6509,573800000.0
2007-09-24 02:55:00,1.6509,1.6509,1.6509,1.6509,208000000.0
2007-09-24 03:00:00,1.6509,1.651,1.6508,1.651,1071900004.0
2007-09-24 03:05:00,1.6509,1.6514,1.6509,1.6514,1717299993.0
2007-09-24 03:10:00,1.65125,1.6519,1.6509,1.6514,3651099995.0
2007-09-24 03:15:00,1.6514,1.6515,1.65075,1.6509,3021500000.0
2007-09-24 03:20:00,1.65085,1.6511,1.6508,1.651,1957300002.0
2007-09-24 03:25:00,1.651,1.6513,1.651,1.6512,907200001.0
2007-09-24 03:30:00,1.6512,1.6517,1.65105,1.65145,2657500003.0
2007-09-24 03:35:00,1.6515,1.65165,1.65115,1.6513,1591300003.0
2007-09-24 03:40:00,1.6513,1.6515,1.6509,1.651,2488500020.0
2007-09-24 03:45:00,1.6509,1.6512,1.6509,1.6511,2133200002.0
2007-09-24 03:50:00,1.6511,1.6512,1.6509,1.651,1067299993.0
2007-09-24 03:55:00,1.651,1.651,1.6508,1.6508,730399994.0
2007-09-24 04:00:00,1.6508,1.6509,1.65075,1.65075,1007000007.0
2007-09-24 04:05:00,1.6508,1.65105,1.65075,1.651,849000002.0
2007-09-24 04:10:00,1.651,1.6511,1.65095,1.6511,543099999.0
2007-09-24 04:15:00,1.65105,1.6511,1.651,1.65105,523700000.0
2007-09-24 04:20:00,1.6511,1.6511,1.65041,1.65041,342700000.0
2007-09-24 04:25:00,1.6511,1.65115,1.65095,1.65095,431300001.0
2007-09-24 04:30:00,1.651,1.65115,1.65095,1.65105,477300001.0
2007-09-24 04:35:00,1.65105,1.6512,1.65095,1.6511,401300000.0
2007-09-24 04:40:00,1.651,1.6511,1.65059,1.65075,2152599998.0
2007-09-24 04:45:00,1.65066,1.651,1.65042,1.65085,1039399998.0
2007-09-24 04:50:00,1.65085,1.6511,1.65075,1.65085,2354499994.0
2007-09-24 04:55:00,1.65085,1.6509,1.65075,1.6509,2428699996.0
2007-09-24 05:00:00,1.6509,1.65115,1.6508,1.6508,1432399987.0
2007-09-24 05:05:00,1.65085,1.651,1.65075,1.6508,1080399998.0
2007-09-24 05:10:00,1.6508,1.65085,1.65028,1.65062,859899998.0
2007-09-24 05:15:00,1.6509,1.651,1.6502,1.651,542500000.0
2007-09-24 05:20:00,1.651,1.651,1.65031,1.651,486200002.0
2007-09-24 05:25:00,1.651,1.6511,1.651,1.651,780000000.0
2007-09-24 05:30:00,1.651,1.6512,1.651,1.6512,1292799991.0
2007-09-24 05:35:00,1.6512,1.6512,1.65085,1.651,976599992.0
2007-09-24 05:40:00,1.651,1.6512,1.6508,1.651,1557199996.0
2007-09-24 05:45:00,1.651,1.65135,1.65033,1.65125,531500002.0
2007-09-24 05:50:00,1.6513,1.6514,1.6509,1.651,877200005.0
2007-09-24 05:55:00,1.651,1.65115,1.651,1.6511,1000799994.0
2007-09-24 06:00:00,1.6512,1.65125,1.651,1.6511,1359199996.0
2007-09-24 06:05:00,1.6511,1.6511,1.65055,1.65065,1295800001.0
2007-09-24 06:10:00,1.6507,1.6508,1.6505,1.6507,823300003.0
2007-09-24 06:15:00,1.6506,1.6508,1.65055,1.6507,1129000005.0
2007-09-24 06:20:00,1.6507,1.65071,1.65029,1.65071,1218400009.0
2007-09-24 06:25:00,1.65039,1.6508,1.65028,1.6508,1179200011.0
2007-09-24 06:30:00,1.6508,1.651,1.6507,1.6508,1007000021.0
2007-09-24 06:35:00,1.6508,1.6508,1.6508,1.6508,340500000.0
2007-09-24 06:40:00,1.6508,1.65085,1.6507,1.6508,996999995.0
2007-09-24 06:45:00,1.6508,1.651,1.6508,1.6508,827699999.0
2007-09-24 06:50:00,1.6508,1.651,1.6508,1.651,462500003.0
2007-09-24 06:55:00,1.65063,1.651,1.65024,1.6509,1000999994.0
2007-09-24 07:00:00,1.6509,1.651,1.6508,1.6509,774000003.0
2007-09-24 07:05:00,1.6509,1.6509,1.65075,1.6509,608400000.0
2007-09-24 07:10:00,1.6508,1.6509,1.65019,1.65056,795700001.0
2007-09-24 07:15:00,1.65067,1.6509,1.65023,1.65023,919300006.0
2007-09-24 07:20:00,1.64973,1.6509,1.64973,1.6509,449499998.0
2007-09-24 07:25:00,1.6509,1.65105,1.6508,1.6509,1793000002.0
2007-09-24 07:30:00,1.6509,1.6513,1.6508,1.6508,3216400024.0
2007-09-24 07:35:00,1.6508,1.6512,1.65075,1.6511,2844699985.0
2007-09-24 07:40:00,1.6511,1.6513,1.6509,1.6512,2718400002.0
2007-09-24 07:45:00,1.6512,1.6512,1.6508,1.651,2272800005.0
2007-09-24 07:50:00,1.651,1.6512,1.651,1.6512,575499999.0
2007-09-24 07:55:00,1.6512,1.652,1.6512,1.6518,2315099998.0
2007-09-24 08:00:00,1.6518,1.652,1.65135,1.65185,3079199994.0
2007-09-24 08:05:00,1.6519,1.6528,1.6519,1.6525,2966200008.0
2007-09-24 08:10:00,1.6525,1.6525,1.652,1.6523,3402499990.0
2007-09-24 08:15:00,1.6523,1.6524,1.6517,1.6518,3900500007.0
2007-09-24 08:20:00,1.6518,1.6523,1.6515,1.6519,7805799981.0
2007-09-24 08:25:00,1.6519,1.6524,1.6518,1.6521,3736499994.0
2007-09-24 08:30:00,1.6521,1.6524,1.652,1.652,4551000011.0
2007-09-24 08:35:00,1.6521,1.6524,1.652,1.6522,2716499964.0
2007-09-24 08:40:00,1.6522,1.6525,1.6522,1.6525,2920399990.0
2007-09-24 08:45:00,1.6525,1.65255,1.6522,1.65255,2314099995.0
2007-09-24 08:50:00,1.65255,1.65265,1.6521,1.6521,2195999997.0
2007-09-24 08:55:00,1.6521,1.65275,1.65205,1.65235,3852000012.0
2007-09-24 09:00:00,1.6524,1.65255,1.65205,1.6523,6370599888.0
2007-09-24 09:05:00,1.6523,1.65245,1.6522,1.65235,4963499992.0
2007-09-24 09:10:00,1.65235,1.6526,1.65225,1.6524,2058900001.0
2007-09-24 09:15:00,1.6523,1.6526,1.6522,1.6526,3017800007.0
2007-09-24 09:20:00,1.6526,1.6527,1.6522,1.6522,5592700014.0
2007-09-24 09:25:00,1.65205,1.65225,1.652,1.65225,3240200000.0
2007-09-24 09:30:00,1.65225,1.6528,1.65225,1.6526,3688799983.0
2007-09-24 09:35:00,1.6526,1.6527,1.65215,1.6523,5465299998.0
2007-09-24 09:40:00,1.6523,1.6525,1.65215,1.6525,6357899945.0
2007-09-24 09:45:00,1.6524,1.6527,1.6522,1.65245,6101100015.0
2007-09-24 09:50:00,1.65245,1.65265,1.65225,1.6523,2097499997.0
2007-09-24 09:55:00,1.6523,1.6525,1.6522,1.6525,782099995.0
2007-09-24 10:00:00,1.6525,1.6525,1.6522,1.65235,4068200017.0
2007-09-24 10:05:00,1.65205,1.6526,1.65169,1.6526,2730900000.0
2007-09-24 10:10:00,1.6526,1.65305,1.65215,1.6529,3716899936.0
2007-09-24 10:15:00,1.65295,1.653,1.6525,1.6526,1558299993.0
2007-09-24 10:20:00,1.65255,1.6529,1.6525,1.6528,4686999994.0
2007-09-24 10:25:00,1.6528,1.6528,1.65245,1.6526,2341499988.0
2007-09-24 10:30:00,1.6526,1.6526,1.65175,1.65194,2595199993.0
2007-09-24 10:35:00,1.65238,1.65281,1.65188,1.65273,1989100003.0
2007-09-24 10:40:00,1.65256,1.65287,1.65236,1.6526,3853099964.0
2007-09-24 10:45:00,1.6526,1.6528,1.65245,1.65245,3850799997.0
2007-09-24 10:50:00,1.6525,1.65255,1.6522,1.6524,3587199961.0
2007-09-24 10:55:00,1.6524,1.65265,1.6523,1.6524,6698299981.0
2007-09-24 11:00:00,1.6525,1.6527,1.6523,1.65235,5198500014.0
2007-09-24 11:05:00,1.6523,1.65235,1.65215,1.6522,1069499993.0
2007-09-24 11:10:00,1.65225,1.65235,1.65205,1.65225,3096299995.0
2007-09-24 11:15:00,1.65225,1.65235,1.6522,1.6522,645199995.0
2007-09-24 11:20:00,1.6522,1.65235,1.6521,1.6521,1451999981.0
2007-09-24 11:25:00,1.6521,1.65225,1.65205,1.65225,1112700018.0
2007-09-24 11:30:00,1.65225,1.65245,1.6521,1.65245,5263999997.0
2007-09-24 11:35:00,1.6524,1.6525,1.65225,1.6523,4244800037.0
2007-09-24 11:40:00,1.6523,1.65235,1.6522,1.6523,1501800017.0
2007-09-24 11:45:00,1.65225,1.65245,1.6522,1.65235,1836900008.0
2007-09-24 11:50:00,1.6523,1.6526,1.65225,1.65255,1511899997.0
2007-09-24 11:55:00,1.65255,1.6526,1.65235,1.65255,4855900027.0
2007-09-24 12:00:00,1.6527,1.65275,1.6526,1.6527,4498000012.0
2007-09-24 12:05:00,1.6527,1.6533,1.65255,1.65325,4190000022.0
2007-09-24 12:10:00,1.65325,1.6533,1.65295,1.65295,6597500027.0
2007-09-24 12:15:00,1.653,1.65315,1.6526,1.6527,2636400003.0
2007-09-24 12:20:00,1.6527,1.653,1.65265,1.6528,2232099990.0
2007-09-24 12:25:00,1.6528,1.6531,1.6526,1.6527,5206500041.0
2007-09-24 12:30:00,1.6526,1.6529,1.65255,1.6528,3647000002.0
2007-09-24 12:35:00,1.6528,1.6532,1.6528,1.6532,2887499956.0
2007-09-24 12:40:00,1.6532,1.6532,1.65285,1.65285,4838399963.0
2007-09-24 12:45:00,1.65285,1.65325,1.6527,1.6532,6282100035.0
2007-09-24 12:50:00,1.6532,1.65325,1.653,1.65325,1970699968.0
2007-09-24 12:55:00,1.65325,1.6533,1.653,1.6531,4407000033.0
2007-09-24 13:00:00,1.6531,1.6532,1.6527,1.65285,3635300003.0
2007-09-24 13:05:00,1.6529,1.65295,1.65275,1.65285,1814599994.0
2007-09-24 13:10:00,1.6528,1.6529,1.6526,1.6528,3748200009.0
2007-09-24 13:15:00,1.6528,1.65285,1.65255,1.6526,2573199985.0
2007-09-24 13:20:00,1.6526,1.6529,1.6526,1.65285,981500001.0
2007-09-24 13:25:00,1.65285,1.6529,1.65265,1.6528,4301800026.0
2007-09-24 13:30:00,1.6528,1.6533,1.6527,1.6533,3318300025.0
2007-09-24 13:35:00,1.6533,1.6536,1.65325,1.65345,4951699974.0
2007-09-24 13:40:00,1.65345,1.6535,1.65335,1.6535,1233799999.0
2007-09-24 13:45:00,1.6535,1.6536,1.65325,1.6536,1878200001.0
2007-09-24 13:50:00,1.6536,1.6538,1.65345,1.6536,2586100020.0
2007-09-24 13:55:00,1.65355,1.6547,1.6535,1.65455,3904899992.0
2007-09-24 14:00:00,1.65455,1.65465,1.65395,1.6542,4959800015.0
2007-09-24 14:05:00,1.6542,1.6543,1.6539,1.654,4271300038.0
2007-09-24 14:10:00,1.654,1.6541,1.65395,1.654,1732300002.0
2007-09-24 14:15:00,1.654,1.654,1.65365,1.65365,3525900000.0
2007-09-24 14:20:00,1.6537,1.6539,1.65355,1.65365,7004600041.0
2007-09-24 14:25:00,1.6537,1.6539,1.6535,1.6538,5429900031.0
2007-09-24 14:30:00,1.6538,1.654,1.6537,1.6539,3673099983.0
2007-09-24 14:35:00,1.6539,1.6541,1.6539,1.654,5419999997.0
2007-09-24 14:40:00,1.6539,1.6546,1.6538,1.65455,5217399942.0
2007-09-24 14:45:00,1.6546,1.6548,1.65435,1.6545,3736200007.0
2007-09-24 14:50:00,1.6545,1.655,1.65445,1.65475,5017999985.0
2007-09-24 14:55:00,1.65475,1.6548,1.6542,1.6542,3911299996.0
2007-09-24 15:00:00,1.6543,1.6548,1.6542,1.6546,4082700027.0
2007-09-24 15:05:00,1.6546,1.65465,1.6543,1.6546,2393600003.0
2007-09-24 15:10:00,1.6546,1.6546,1.6543,1.6544,1963899987.0
2007-09-24 15:15:00,1.6544,1.6544,1.65415,1.6542,715700000.0
2007-09-24 15:20:00,1.6542,1.6544,1.65395,1.65405,2513600006.0
2007-09-24 15:25:00,1.65405,1.6543,1.6538,1.65395,3070600004.0
2007-09-24 15:30:00,1.654,1.6544,1.6538,1.6543,7120099934.0
2007-09-24 15:35:00,1.6543,1.6543,1.6539,1.6539,3569799987.0
2007-09-24 15:40:00,1.6539,1.6539,1.65375,1.65385,1559800013.0
2007-09-24 15:45:00,1.6539,1.6544,1.65375,1.6542,5907299993.0
2007-09-24 15:50:00,1.6542,1.6542,1.6537,1.6539,3111100027.0
2007-09-24 15:55:00,1.6538,1.6539,1.65355,1.6537,3060500001.0
2007-09-24 16:00:00,1.6537,1.6544,1.65365,1.654,3200300011.0
2007-09-24 16:05:00,1.65395,1.654,1.65375,1.6538,2333299998.0
2007-09-24 16:10:00,1.6538,1.6538,1.65365,1.6538,2319299974.0
2007-09-24 16:15:00,1.6538,1.6546,1.65375,1.6542,2839699990.0
2007-09-24 16:20:00,1.6542,1.6544,1.65405,1.65425,1512699992.0
2007-09-24 16:25:00,1.6543,1.6549,1.6543,1.6549,3134500018.0
2007-09-24 16:30:00,1.6549,1.655,1.65425,1.65425,3603499973.0
2007-09-24 16:35:00,1.6543,1.6544,1.654,1.6541,3974700020.0
2007-09-24 16:40:00,1.6541,1.6542,1.65385,1.654,3001700014.0
2007-09-24 16:45:00,1.65395,1.654,1.65365,1.65375,3508499982.0
2007-09-24 16:50:00,1.65375,1.6538,1.6533,1.6535,4053400005.0
2007-09-24 16:55:00,1.6535,1.6536,1.65335,1.6535,4662600010.0
2007-09-24 17:00:00,1.6535,1.6536,1.6532,1.6533,2874299987.0
2007-09-24 17:05:00,1.65325,1.6535,1.6532,1.65335,4475000025.0
2007-09-24 17:10:00,1.65335,1.6534,1.6531,1.65315,3161399981.0
2007-09-24 17:15:00,1.6532,1.6533,1.65305,1.6532,1838700004.0
2007-09-24 17:20:00,1.65325,1.65405,1.65325,1.65375,7726200027.0
2007-09-24 17:25:00,1.65375,1.6538,1.6536,1.65375,5740199960.0
2007-09-24 17:30:00,1.6537,1.6543,1.6537,1.6538,4635699979.0
2007-09-24 17:35:00,1.6538,1.654,1.65325,1.65325,5344899987.0
2007-09-24 17:40:00,1.6533,1.6538,1.6533,1.6536,4530700015.0
2007-09-24 17:45:00,1.6536,1.6536,1.65325,1.65335,2873200010.0
2007-09-24 17:50:00,1.65335,1.6535,1.65325,1.6534,4386799971.0
2007-09-24 17:55:00,1.6534,1.65355,1.65335,1.6535,4141899927.0
2007-09-24 18:00:00,1.6535,1.65355,1.6531,1.6533,3534500006.0
2007-09-24 18:05:00,1.6533,1.6535,1.6531,1.65315,2071199995.0
2007-09-24 18:10:00,1.6531,1.65325,1.6531,1.65315,3021199999.0
2007-09-24 18:15:00,1.65315,1.6533,1.653,1.6532,2952300016.0
2007-09-24 18:20:00,1.6532,1.65335,1.65315,1.6533,1435199999.0
2007-09-24 18:25:00,1.6533,1.6536,1.6531,1.6534,1527399998.0
2007-09-24 18:30:00,1.65335,1.65335,1.6532,1.6533,1321200004.0
2007-09-24 18:35:00,1.6533,1.6533,1.6531,1.6532,1621300000.0
2007-09-24 18:40:00,1.6532,1.65335,1.6531,1.65335,1034100002.0
2007-09-24 18:45:00,1.65335,1.6534,1.6532,1.6533,1516299999.0
2007-09-24 18:50:00,1.6533,1.6534,1.65315,1.6532,2056299979.0
2007-09-24 18:55:00,1.6532,1.65335,1.65315,1.65315,2293400003.0
2007-09-24 19:00:00,1.65315,1.6533,1.65315,1.6533,2402100004.0
2007-09-24 19:05:00,1.6533,1.6534,1.65315,1.6532,1686100000.0
2007-09-24 19:10:00,1.6532,1.6532,1.65315,1.6532,3156599993.0
2007-09-24 19:15:00,1.6532,1.6533,1.65315,1.6533,1181600012.0
2007-09-24 19:20:00,1.6533,1.6533,1.65315,1.65315,978400008.0
2007-09-24 19:25:00,1.6532,1.6532,1.65305,1.6531,601300001.0
2007-09-24 19:30:00,1.65305,1.65315,1.65285,1.6529,2078700004.0
2007-09-24 19:35:00,1.6529,1.65295,1.65255,1.6526,1224899993.0
2007-09-24 19:40:00,1.6526,1.6526,1.6524,1.6525,1591799995.0
2007-09-24 19:45:00,1.6525,1.6526,1.65235,1.6524,1441600001.0
2007-09-24 19:50:00,1.6524,1.6525,1.6524,1.6525,385199997.0
2007-09-24 19:55:00,1.6525,1.6525,1.65245,1.6525,719299997.0
2007-09-24 20:00:00,1.6525,1.6526,1.65235,1.65235,529800001.0
2007-09-24 20:05:00,1.65235,1.6526,1.65235,1.6526,3474800005.0
2007-09-24 20:10:00,1.6526,1.65265,1.6524,1.65255,1632900008.0
2007-09-24 20:15:00,1.65255,1.65255,1.6523,1.65235,2320700001.0
2007-09-24 20:20:00,1.6524,1.6525,1.65225,1.6523,1496000002.0
2007-09-24 20:25:00,1.6523,1.6525,1.65225,1.6523,2606200004.0
2007-09-24 20:30:00,1.65225,1.65225,1.652,1.65205,1720599989.0
2007-09-24 20:35:00,1.65205,1.6521,1.6519,1.65205,2199899996.0
2007-09-24 20:40:00,1.65205,1.6523,1.65195,1.6523,1475600000.0
2007-09-24 20:45:00,1.6522,1.6522,1.65205,1.65205,343000000.0
2007-09-24 20:50:00,1.65205,1.6522,1.652,1.65215,1080700004.0
2007-09-24 20:55:00,1.65215,1.6522,1.65205,1.6521,2091999976.0
2007-09-24 21:00:00,1.6521,1.6524,1.65195,1.6523,3459900007.0
2007-09-24 21:05:00,1.6523,1.6523,1.652,1.652,2678099997.0
2007-09-24 21:10:00,1.6521,1.6521,1.6519,1.65195,1654000005.0
2007-09-24 21:15:00,1.652,1.6521,1.65185,1.652,3366000012.0
2007-09-24 21:20:00,1.652,1.6521,1.65175,1.6518,2675799974.0
2007-09-24 21:25:00,1.6519,1.6521,1.65185,1.6521,1572699984.0
2007-09-24 21:30:00,1.6521,1.6523,1.6521,1.65215,902899996.0
2007-09-24 21:35:00,1.65215,1.65225,1.65215,1.6522,914400003.0
2007-09-24 21:40:00,1.6522,1.65225,1.65205,1.6521,839600003.0
2007-09-24 21:45:00,1.6521,1.6522,1.65185,1.65185,1997599968.0
2007-09-24 21:50:00,1.6519,1.6519,1.6517,1.6518,1584400001.0
2007-09-24 21:55:00,1.65175,1.65205,1.6517,1.65195,2288299997.0
2007-09-24 22:00:00,1.65195,1.652,1.65165,1.6517,3685100005.0
2007-09-24 22:05:00,1.6517,1.6517,1.65135,1.65145,3685499996.0
2007-09-24 22:10:00,1.6515,1.6515,1.65115,1.6513,1319199981.0
2007-09-24 22:15:00,1.6513,1.65145,1.651,1.6514,2220500001.0
2007-09-24 22:20:00,1.6514,1.6515,1.6511,1.6511,3576600013.0
2007-09-24 22:25:00,1.6511,1.6514,1.6511,1.6511,3077899993.0
2007-09-24 22:30:00,1.6511,1.6514,1.65095,1.6511,5983099979.0
2007-09-24 22:35:00,1.6511,1.6516,1.651,1.6516,2578799995.0
2007-09-24 22:40:00,1.6516,1.65185,1.65107,1.6516,1416199987.0
2007-09-24 22:45:00,1.6516,1.6516,1.6514,1.6516,1867699997.0
2007-09-24 22:50:00,1.6516,1.6517,1.65145,1.6517,1564399987.0
2007-09-24 22:55:00,1.6517,1.6518,1.6513,1.6516,2516799992.0
2007-09-24 23:00:00,1.6516,1.6526,1.65111,1.6515,904200007.0
2007-09-24 23:05:00,1.6515,1.6517,1.6514,1.6515,475899998.0
2007-09-24 23:10:00,1.6515,1.6516,1.6508,1.6515,1166100009.0
2007-09-24 23:15:00,1.6515,1.6517,1.65105,1.65155,2074999986.0
2007-09-24 23:20:00,1.6517,1.6517,1.65121,1.6517,262299992.0
2007-09-24 23:25:00,1.6517,1.65185,1.6516,1.65185,1499600000.0
2007-09-24 23:30:00,1.65185,1.65195,1.6518,1.6518,251799999.0
2007-09-24 23:35:00,1.65195,1.65195,1.6513,1.65195,253700000.0
2007-09-24 23:40:00,1.6518,1.65195,1.6518,1.65185,551999993.0
2007-09-24 23:45:00,1.65185,1.65215,1.6518,1.65205,311400000.0
2007-09-24 23:50:00,1.6521,1.6521,1.65195,1.652,281400000.0
2007-09-24 23:55:00,1.652,1.6521,1.6519,1.652,946000004.0
2007-09-25 00:00:00,1.652,1.6521,1.6519,1.652,508299998.0
2007-09-25 00:05:00,1.65205,1.6522,1.652,1.6521,562999999.0
2007-09-25 00:10:00,1.6521,1.65225,1.65148,1.6518,2512799987.0
2007-09-25 00:15:00,1.65175,1.65185,1.65098,1.6518,1672199986.0
2007-09-25 00:20:00,1.6518,1.65195,1.65165,1.65175,393200000.0
2007-09-25 00:25:00,1.65175,1.65195,1.65113,1.65152,1107400001.0
2007-09-25 00:30:00,1.6517,1.65185,1.65165,1.65165,253600000.0
2007-09-25 00:35:00,1.6517,1.6518,1.65082,1.6513,576400000.0
2007-09-25 00:40:00,1.6517,1.6519,1.65165,1.6517,572100000.0
2007-09-25 00:45:00,1.6517,1.6517,1.65074,1.65084,1261600005.0
2007-09-25 00:50:00,1.6514,1.6514,1.65088,1.65125,702700003.0
2007-09-25 00:55:00,1.65125,1.65125,1.6511,1.65115,525800004.0
2007-09-25 01:00:00,1.65115,1.65125,1.6511,1.6512,334699999.0
2007-09-25 01:05:00,1.6512,1.65125,1.65115,1.65115,49600000.0
2007-09-25 01:10:00,1.6512,1.65125,1.6512,1.65125,80200000.0
2007-09-25 01:15:00,1.65125,1.65125,1.6511,1.65115,276900003.0
2007-09-25 01:20:00,1.65115,1.65135,1.65115,1.6513,1626300005.0
2007-09-25 01:25:00,1.6513,1.65135,1.6512,1.6512,1152099991.0
2007-09-25 01:30:00,1.6512,1.65135,1.6512,1.65135,630199999.0
2007-09-25 01:35:00,1.65135,1.65155,1.65125,1.6514,372200000.0
2007-09-25 01:40:00,1.6514,1.6514,1.65125,1.6513,280000000.0
2007-09-25 01:45:00,1.6513,1.6513,1.6512,1.6513,628199997.0
2007-09-25 01:50:00,1.6513,1.6515,1.65125,1.6513,737099995.0
2007-09-25 01:55:00,1.6513,1.6514,1.65125,1.65125,801599997.0
2007-09-25 02:00:00,1.6513,1.65135,1.651,1.65105,1273400011.0
2007-09-25 02:05:00,1.6511,1.6513,1.65105,1.65125,3419199989.0
2007-09-25 02:10:00,1.65125,1.6514,1.65115,1.65125,3049399982.0
2007-09-25 02:15:00,1.65125,1.6515,1.65115,1.6513,4778400006.0
2007-09-25 02:20:00,1.6513,1.6515,1.65115,1.6512,3047700023.0
2007-09-25 02:25:00,1.65125,1.6515,1.6512,1.6513,1768499991.0
2007-09-25 02:30:00,1.6513,1.6514,1.65115,1.6512,2529099976.0
2007-09-25 02:35:00,1.6512,1.65135,1.65115,1.6513,2121099988.0
2007-09-25 02:40:00,1.6513,1.6513,1.65105,1.6512,1827400000.0
2007-09-25 02:45:00,1.6512,1.6513,1.65095,1.65105,1727800000.0
2007-09-25 02:50:00,1.6511,1.6511,1.65095,1.65095,1570999968.0
2007-09-25 02:55:00,1.651,1.651,1.65085,1.6509,1349700006.0
2007-09-25 03:00:00,1.6509,1.6511,1.65085,1.65105,3599699989.0
2007-09-25 03:05:00,1.65105,1.65115,1.651,1.65105,738000002.0
2007-09-25 03:10:00,1.65105,1.6511,1.6509,1.65095,2219699994.0
2007-09-25 03:15:00,1.651,1.6513,1.651,1.6512,1059699999.0
2007-09-25 03:20:00,1.6512,1.6513,1.6509,1.6509,1275199991.0
2007-09-25 03:25:00,1.65095,1.651,1.6508,1.65095,1239699987.0
2007-09-25 03:30:00,1.65095,1.6513,1.65039,1.65107,1208599994.0
2007-09-25 03:35:00,1.65105,1.6513,1.65095,1.65115,2471399997.0
2007-09-25 03:40:00,1.6511,1.6513,1.65085,1.6511,3683499990.0
2007-09-25 03:45:00,1.65115,1.65145,1.6511,1.6514,5011699996.0
2007-09-25 03:50:00,1.6514,1.6515,1.65095,1.65105,3060899994.0
2007-09-25 03:55:00,1.6511,1.6512,1.65095,1.651,2394299969.0
2007-09-25 04:00:00,1.65095,1.651,1.65095,1.651,1157500010.0
2007-09-25 04:05:00,1.651,1.651,1.65029,1.651,1040400019.0
2007-09-25 04:10:00,1.651,1.651,1.65021,1.65069,521400003.0
2007-09-25 04:15:00,1.65105,1.6511,1.6509,1.65095,2956200005.0
2007-09-25 04:20:00,1.651,1.651,1.65038,1.651,980200012.0
2007-09-25 04:25:00,1.65043,1.651,1.65026,1.65095,783400003.0
2007-09-25 04:30:00,1.65095,1.651,1.65085,1.65085,1814099972.0
2007-09-25 04:35:00,1.6509,1.6512,1.65085,1.65095,1531399968.0
2007-09-25 04:40:00,1.65095,1.6511,1.65095,1.65095,3110199986.0
2007-09-25 04:45:00,1.651,1.6511,1.65085,1.651,1351699999.0
2007-09-25 04:50:00,1.651,1.65105,1.65095,1.651,2221000015.0
2007-09-25 04:55:00,1.651,1.6512,1.651,1.65105,1768300014.0
2007-09-25 05:00:00,1.65061,1.65135,1.65057,1.65105,1795000016.0
2007-09-25 05:05:00,1.65105,1.65105,1.65095,1.651,1999899984.0
2007-09-25 05:10:00,1.651,1.651,1.65075,1.65085,5235800078.0
2007-09-25 05:15:00,1.65085,1.65105,1.65075,1.65105,1644199996.0
2007-09-25 05:20:00,1.65105,1.65115,1.6507,1.651,1644599997.0
2007-09-25 05:25:00,1.651,1.65115,1.6508,1.65085,1702299979.0
2007-09-25 05:30:00,1.65085,1.6511,1.65075,1.6509,1073299988.0
2007-09-25 05:35:00,1.65095,1.65115,1.6508,1.651,1430499972.0
2007-09-25 05:40:00,1.651,1.6511,1.6508,1.651,1754999978.0
2007-09-25 05:45:00,1.65071,1.651,1.65024,1.65064,1627499992.0
2007-09-25 05:50:00,1.65085,1.6511,1.65075,1.6511,2096699974.0
2007-09-25 05:55:00,1.6511,1.6515,1.65105,1.65135,2158700001.0
2007-09-25 06:00:00,1.65125,1.6515,1.6511,1.65145,1445399985.0
2007-09-25 06:05:00,1.6514,1.65145,1.6512,1.6512,963799995.0
2007-09-25 06:10:00,1.6512,1.6513,1.6508,1.6512,1169599978.0
2007-09-25 06:15:00,1.6512,1.6513,1.651,1.6512,1358199979.0
2007-09-25 06:20:00,1.6512,1.6512,1.65085,1.6512,1215399995.0
2007-09-25 06:25:00,1.65115,1.6514,1.65115,1.6512,2437499977.0
2007-09-25 06:30:00,1.65069,1.6514,1.65069,1.6513,1462099994.0
2007-09-25 06:35:00,1.6513,1.65155,1.65095,1.65112,1435100020.0
2007-09-25 06:40:00,1.6514,1.6516,1.6512,1.6516,1943100004.0
2007-09-25 06:45:00,1.6516,1.65205,1.65155,1.6518,1484199981.0
2007-09-25 06:50:00,1.65175,1.6519,1.65165,1.6518,2059599970.0
2007-09-25 06:55:00,1.6518,1.6519,1.65175,1.6518,2291199995.0
2007-09-25 07:00:00,1.6518,1.6519,1.6511,1.6515,1081599987.0
2007-09-25 07:05:00,1.6515,1.6516,1.65115,1.6513,1327799996.0
2007-09-25 07:10:00,1.6513,1.6513,1.65074,1.651,1152899994.0
2007-09-25 07:15:00,1.6513,1.65145,1.65125,1.6514,1299600002.0
2007-09-25 07:20:00,1.6514,1.6516,1.65135,1.6516,419600002.0
2007-09-25 07:25:00,1.6516,1.65195,1.65145,1.6516,1530200001.0
2007-09-25 07:30:00,1.6516,1.65165,1.6512,1.6515,1593999998.0
2007-09-25 07:35:00,1.6515,1.65175,1.6514,1.6515,1835500001.0
2007-09-25 07:40:00,1.6515,1.65165,1.65076,1.6516,2422599997.0
2007-09-25 07:45:00,1.6516,1.65165,1.6513,1.65155,2780860994.0
2007-09-25 07:50:00,1.6516,1.6521,1.6515,1.6521,2977399992.0
2007-09-25 07:55:00,1.65205,1.65235,1.652,1.652,1896699998.0
2007-09-25 08:00:00,1.652,1.6523,1.65165,1.652,4145700009.0
2007-09-25 08:05:00,1.652,1.65225,1.6518,1.6519,6353800012.0
2007-09-25 08:10:00,1.652,1.652,1.6517,1.6518,5892000002.0
2007-09-25 08:15:00,1.6518,1.65205,1.6516,1.65195,2125100005.0
2007-09-25 08:20:00,1.65195,1.6521,1.6518,1.65205,1006700002.0
2007-09-25 08:25:00,1.65205,1.6522,1.652,1.6521,756000010.0
2007-09-25 08:30:00,1.65205,1.6524,1.65205,1.65225,2081500004.0
2007-09-25 08:35:00,1.65225,1.6523,1.6516,1.6516,1819599991.0
2007-09-25 08:40:00,1.6516,1.652,1.6516,1.65175,1385599984.0
2007-09-25 08:45:00,1.65175,1.6522,1.6517,1.652,735400009.0
2007-09-25 08:50:00,1.6519,1.65195,1.6515,1.65155,917499993.0
2007-09-25 08:55:00,1.6515,1.6517,1.65145,1.65165,2498400013.0
2007-09-25 09:00:00,1.65165,1.6517,1.6515,1.6517,1517700016.0
2007-09-25 09:05:00,1.6517,1.6517,1.6515,1.65165,2141699991.0
2007-09-25 09:10:00,1.65165,1.6519,1.6516,1.65175,3286100011.0
2007-09-25 09:15:00,1.65175,1.65185,1.65155,1.65165,2324299998.0
2007-09-25 09:20:00,1.6516,1.6517,1.65145,1.65145,2557899989.0
2007-09-25 09:25:00,1.65145,1.6515,1.6512,1.65125,2987399988.0
2007-09-25 09:30:00,1.65125,1.6516,1.6512,1.6513,2751900020.0
2007-09-25 09:35:00,1.6513,1.65135,1.65065,1.65085,1188600001.0
2007-09-25 09:40:00,1.65085,1.6511,1.6508,1.6509,2445800001.0
2007-09-25 09:45:00,1.6509,1.651,1.6508,1.65085,2450499998.0
2007-09-25 09:50:00,1.6509,1.6511,1.65085,1.651,1800599995.0
2007-09-25 09:55:00,1.651,1.6512,1.65075,1.6509,2245799993.0
2007-09-25 10:00:00,1.6509,1.65105,1.6505,1.65095,2053400005.0
2007-09-25 10:05:00,1.65095,1.6515,1.65095,1.65145,1862600003.0
2007-09-25 10:10:00,1.65145,1.65165,1.65125,1.6514,2269200001.0
2007-09-25 10:15:00,1.65135,1.65135,1.65065,1.65075,916100002.0
2007-09-25 10:20:00,1.65075,1.65075,1.6503,1.65055,1044800006.0
2007-09-25 10:25:00,1.65055,1.6507,1.6497,1.64985,2733400007.0
2007-09-25 10:30:00,1.64985,1.65035,1.64975,1.65015,2609300017.0
2007-09-25 10:35:00,1.6502,1.6503,1.64995,1.6503,1250299987.0
2007-09-25 10:40:00,1.65025,1.6505,1.65,1.6504,2962999991.0
2007-09-25 10:45:00,1.6504,1.6504,1.65,1.6503,4063300003.0
2007-09-25 10:50:00,1.6503,1.6507,1.6502,1.65065,3336700009.0
2007-09-25 10:55:00,1.65065,1.65075,1.65055,1.65075,2017600005.0
2007-09-25 11:00:00,1.65075,1.65085,1.6505,1.6506,1447699995.0
2007-09-25 11:05:00,1.6506,1.6511,1.6506,1.65095,3017699998.0
2007-09-25 11:10:00,1.65095,1.6511,1.65085,1.6509,4342799992.0
2007-09-25 11:15:00,1.6509,1.651,1.65065,1.6508,1725299998.0
2007-09-25 11:20:00,1.6507,1.6508,1.6506,1.65065,1101500001.0
2007-09-25 11:25:00,1.6507,1.6508,1.6506,1.6508,1597000000.0
2007-09-25 11:30:00,1.6508,1.6511,1.6507,1.6508,6307600020.0
2007-09-25 11:35:00,1.6508,1.651,1.65075,1.65085,4609499999.0
2007-09-25 11:40:00,1.65085,1.65125,1.6508,1.6512,2763700014.0
2007-09-25 11:45:00,1.6512,1.6512,1.65085,1.6511,5029000008.0
2007-09-25 11:50:00,1.6511,1.6512,1.65095,1.6511,3364799983.0
2007-09-25 11:55:00,1.6511,1.65115,1.6508,1.651,2470299995.0
2007-09-25 12:00:00,1.65095,1.6511,1.6508,1.65095,2271900002.0
2007-09-25 12:05:00,1.65095,1.6512,1.65085,1.6512,5937800050.0
2007-09-25 12:10:00,1.6512,1.6512,1.65065,1.6508,4605200008.0
2007-09-25 12:15:00,1.6508,1.6509,1.6501,1.65055,3881350001.0
2007-09-25 12:20:00,1.6505,1.6505,1.65025,1.65025,2148699993.0
2007-09-25 12:25:00,1.65025,1.65035,1.6502,1.6503,955400001.0
2007-09-25 12:30:00,1.6503,1.6503,1.6498,1.64995,2831200017.0
2007-09-25 12:35:00,1.64995,1.65,1.6495,1.64965,821699999.0
2007-09-25 12:40:00,1.64965,1.6498,1.64955,1.64965,1341600004.0
2007-09-25 12:45:00,1.6496,1.64965,1.64905,1.64915,1292999999.0
2007-09-25 12:50:00,1.64915,1.6493,1.64895,1.6492,3213800002.0
2007-09-25 12:55:00,1.6492,1.6493,1.64905,1.6491,2882800002.0
2007-09-25 13:00:00,1.6491,1.6492,1.6487,1.64915,2919299991.0
2007-09-25 13:05:00,1.64915,1.6492,1.64885,1.64895,2493999996.0
2007-09-25 13:10:00,1.649,1.6491,1.6484,1.64885,1104900004.0
2007-09-25 13:15:00,1.64885,1.64905,1.64825,1.6485,1049999998.0
2007-09-25 13:20:00,1.6485,1.6487,1.64835,1.64835,2436399976.0
2007-09-25 13:25:00,1.6484,1.64855,1.6482,1.6483,1828000006.0
2007-09-25 13:30:00,1.64825,1.6485,1.64815,1.64835,2147899994.0
2007-09-25 13:35:00,1.6483,1.6489,1.6483,1.6489,3739100012.0
2007-09-25 13:40:00,1.6489,1.64895,1.64845,1.6486,4089300017.0
2007-09-25 13:45:00,1.6486,1.64885,1.64815,1.6484,4259800005.0
2007-09-25 13:50:00,1.6484,1.64855,1.6481,1.64835,2286500003.0
2007-09-25 13:55:00,1.6484,1.6488,1.64835,1.64865,2283400008.0
2007-09-25 14:00:00,1.64865,1.64875,1.64825,1.64875,2033899991.0
2007-09-25 14:05:00,1.64875,1.6489,1.6486,1.6488,2944100004.0
2007-09-25 14:10:00,1.64875,1.64895,1.64875,1.64875,2841099996.0
2007-09-25 14:15:00,1.64875,1.64935,1.6484,1.6486,4058599999.0
2007-09-25 14:20:00,1.6486,1.64865,1.64835,1.64855,1991600000.0
2007-09-25 14:25:00,1.64855,1.6488,1.64835,1.6484,1839657996.0
2007-09-25 14:30:00,1.6484,1.6486,1.64835,1.6485,1871000001.0
2007-09-25 14:35:00,1.6485,1.6486,1.64835,1.6484,4217799999.0
2007-09-25 14:40:00,1.6484,1.64855,1.64835,1.6485,2533500009.0
2007-09-25 14:45:00,1.6484,1.6485,1.64835,1.6484,3089699982.0
2007-09-25 14:50:00,1.6484,1.6484,1.647,1.64735,3970200001.0
2007-09-25 14:55:00,1.6474,1.6475,1.64705,1.6473,2701099994.0
2007-09-25 15:00:00,1.6472,1.6474,1.64695,1.6473,4470599995.0
2007-09-25 15:05:00,1.6473,1.6477,1.64725,1.6474,1170749998.0
2007-09-25 15:10:00,1.6474,1.6477,1.6474,1.6476,3020400005.0
2007-09-25 15:15:00,1.6476,1.6478,1.6475,1.6477,1702000001.0
2007-09-25 15:20:00,1.6477,1.6479,1.64765,1.6478,2560500010.0
2007-09-25 15:25:00,1.6478,1.6479,1.6477,1.64775,749000001.0
2007-09-25 15:30:00,1.64775,1.6478,1.64705,1.64725,1339500001.0
2007-09-25 15:35:00,1.6473,1.64735,1.64685,1.6472,2792800002.0
2007-09-25 15:40:00,1.64715,1.64765,1.6471,1.6475,1934499999.0
2007-09-25 15:45:00,1.6474,1.6478,1.6472,1.6473,3922300022.0
2007-09-25 15:50:00,1.64735,1.6477,1.64695,1.6477,3577699994.0
2007-09-25 15:55:00,1.6477,1.64775,1.6472,1.64735,4253799992.0
2007-09-25 16:00:00,1.6473,1.6478,1.6469,1.64755,8208399996.0
2007-09-25 16:05:00,1.64755,1.6482,1.64755,1.64815,3832999999.0
2007-09-25 16:10:00,1.64815,1.6489,1.6481,1.6489,6069999996.0
2007-09-25 16:15:00,1.64885,1.6491,1.64855,1.6488,2149300001.0
2007-09-25 16:20:00,1.6488,1.6491,1.6484,1.6486,6473900008.0
2007-09-25 16:25:00,1.6485,1.64865,1.64825,1.6483,3701499975.0
2007-09-25 16:30:00,1.64825,1.6488,1.6481,1.64855,2644399995.0
2007-09-25 16:35:00,1.6485,1.6494,1.6485,1.6492,3797699999.0
2007-09-25 16:40:00,1.6492,1.64925,1.6488,1.6492,1306499991.0
2007-09-25 16:45:00,1.64915,1.6493,1.64875,1.6489,4386750023.0
2007-09-25 16:50:00,1.6489,1.64945,1.64885,1.64925,2635300001.0
2007-09-25 16:55:00,1.64925,1.6499,1.64925,1.6499,2385399998.0
2007-09-25 17:00:00,1.6499,1.6499,1.64925,1.64925,3605900024.0
2007-09-25 17:05:00,1.64925,1.6497,1.6491,1.6494,1580599984.0
2007-09-25 17:10:00,1.64945,1.6498,1.64935,1.6497,2504399989.0
2007-09-25 17:15:00,1.6497,1.6497,1.6491,1.6493,2393800001.0
2007-09-25 17:20:00,1.6493,1.6494,1.64915,1.64935,1828400003.0
2007-09-25 17:25:00,1.64935,1.64945,1.64915,1.64935,1896600004.0
2007-09-25 17:30:00,1.64935,1.6494,1.6492,1.6493,945300001.0
2007-09-25 17:35:00,1.64925,1.6503,1.6492,1.65025,4461200003.0
2007-09-25 17:40:00,1.6503,1.6507,1.64995,1.6502,2881500007.0
2007-09-25 17:45:00,1.65015,1.65025,1.6499,1.65,4242799965.0
2007-09-25 17:50:00,1.64995,1.65045,1.64995,1.6502,3808500024.0
2007-09-25 17:55:00,1.6502,1.6504,1.64975,1.6504,3793799965.0
2007-09-25 18:00:00,1.6504,1.6504,1.65,1.6501,3146599998.0
2007-09-25 18:05:00,1.6501,1.6506,1.65005,1.65055,5800299982.0
2007-09-25 18:10:00,1.6506,1.6507,1.6501,1.6504,4799200033.0
2007-09-25 18:15:00,1.6504,1.6505,1.6499,1.6501,3728699994.0
2007-09-25 18:20:00,1.6501,1.6503,1.6498,1.6498,2618199993.0
2007-09-25 18:25:00,1.64985,1.6499,1.64945,1.6498,4239699974.0
2007-09-25 18:30:00,1.6498,1.65,1.6495,1.6496,2324800017.0
2007-09-25 18:35:00,1.6496,1.6497,1.6493,1.64935,1384899998.0
2007-09-25 18:40:00,1.6494,1.6495,1.6492,1.6493,1817300002.0
2007-09-25 18:45:00,1.6493,1.6496,1.64925,1.6494,3433700012.0
2007-09-25 18:50:00,1.64935,1.64965,1.64915,1.64945,3851800002.0
2007-09-25 18:55:00,1.64945,1.6496,1.6492,1.6496,5827599964.0
2007-09-25 19:00:00,1.6496,1.6496,1.64925,1.6494,3866800017.0
2007-09-25 19:05:00,1.6494,1.6498,1.6493,1.6496,4285599976.0
2007-09-25 19:10:00,1.64955,1.6498,1.64945,1.64955,3356999981.0
2007-09-25 19:15:00,1.6496,1.6496,1.64925,1.6495,5720500031.0
2007-09-25 19:20:00,1.6495,1.6495,1.6493,1.6494,4878199972.0
2007-09-25 19:25:00,1.6494,1.6497,1.64935,1.6497,4219899994.0
2007-09-25 19:30:00,1.6497,1.6498,1.64955,1.6496,2748700030.0
2007-09-25 19:35:00,1.6496,1.6496,1.64945,1.64945,467399999.0
2007-09-25 19:40:00,1.64945,1.6497,1.64935,1.64945,2936999977.0
2007-09-25 19:45:00,1.64945,1.6496,1.6494,1.6496,3086799995.0
2007-09-25 19:50:00,1.6496,1.6496,1.64945,1.64945,1379700005.0
2007-09-25 19:55:00,1.64945,1.6495,1.64918,1.64922,477100008.0
2007-09-25 20:00:00,1.6495,1.6495,1.64925,1.64925,221599998.0
2007-09-25 20:05:00,1.64925,1.6493,1.64925,1.6493,785100000.0
2007-09-25 20:10:00,1.6493,1.6495,1.64864,1.64924,868799994.0
2007-09-25 20:15:00,1.6494,1.64965,1.6493,1.64965,337300006.0
2007-09-25 20:20:00,1.64965,1.6497,1.6493,1.6493,616899997.0
2007-09-25 20:25:00,1.6493,1.6494,1.6492,1.6493,1324199995.0
2007-09-25 20:30:00,1.6493,1.6495,1.64925,1.64945,2234800047.0
2007-09-25 20:35:00,1.6494,1.6495,1.64915,1.6495,1164999999.0
2007-09-25 20:40:00,1.6495,1.6495,1.64935,1.6495,981899997.0
2007-09-25 20:45:00,1.6495,1.6495,1.6494,1.64945,1987199989.0
2007-09-25 20:50:00,1.6495,1.6495,1.64925,1.6495,2700999982.0
2007-09-25 20:55:00,1.6494,1.6495,1.64915,1.64945,1829800008.0
2007-09-25 21:00:00,1.6494,1.6495,1.64895,1.649,2477199991.0
2007-09-25 21:05:00,1.64895,1.649,1.64845,1.64845,3335399973.0
2007-09-25 21:10:00,1.6485,1.6487,1.64815,1.6484,3573699986.0
2007-09-25 21:15:00,1.6484,1.6485,1.64835,1.64845,1565899996.0
2007-09-25 21:20:00,1.64845,1.6486,1.6484,1.6486,2234700018.0
2007-09-25 21:25:00,1.6486,1.6489,1.6485,1.6488,2430199999.0
2007-09-25 21:30:00,1.6488,1.64885,1.6485,1.6487,2292899993.0
2007-09-25 21:35:00,1.6488,1.64925,1.6487,1.64925,1440699996.0
2007-09-25 21:40:00,1.64925,1.64925,1.6488,1.649,2919900013.0
2007-09-25 21:45:00,1.649,1.649,1.64885,1.6489,1581000008.0
2007-09-25 21:50:00,1.6489,1.64895,1.64845,1.6486,1831600006.0
2007-09-25 21:55:00,1.6486,1.6493,1.64845,1.6493,2086799995.0
2007-09-25 22:00:00,1.64925,1.64935,1.6487,1.64905,2445099991.0
2007-09-25 22:05:00,1.64905,1.6492,1.6486,1.6487,765799995.0
2007-09-25 22:10:00,1.6487,1.64925,1.6485,1.64915,2300899994.0
2007-09-25 22:15:00,1.64915,1.64915,1.6486,1.64865,1795899988.0
2007-09-25 22:20:00,1.64855,1.64895,1.6485,1.6487,994500007.0
2007-09-25 22:25:00,1.6487,1.64905,1.6486,1.64865,2960299999.0
2007-09-25 22:30:00,1.64865,1.64875,1.64845,1.6485,1690400006.0
2007-09-25 22:35:00,1.6485,1.6487,1.64845,1.6487,1343100017.0
2007-09-25 22:40:00,1.6487,1.64925,1.6485,1.6487,1079500012.0
2007-09-25 22:45:00,1.6487,1.64905,1.6487,1.64885,565200007.0
2007-09-25 22:50:00,1.64885,1.649,1.64865,1.649,879900002.0
2007-09-25 22:55:00,1.649,1.64915,1.64865,1.6489,1872800007.0
2007-09-25 23:00:00,1.649,1.6492,1.6489,1.6492,1248700000.0
2007-09-25 23:05:00,1.6492,1.6495,1.6488,1.6493,1958299996.0
2007-09-25 23:10:00,1.64925,1.6495,1.6488,1.6494,664299999.0
2007-09-25 23:15:00,1.6494,1.6495,1.6491,1.64935,848999991.0
2007-09-25 23:20:00,1.64935,1.6496,1.64915,1.6495,712200000.0
2007-09-25 23:25:00,1.6495,1.6495,1.64871,1.64896,645599996.0
2007-09-25 23:30:00,1.6495,1.6495,1.64935,1.6495,584199993.0
2007-09-25 23:35:00,1.64945,1.6495,1.6491,1.64931,896699999.0
2007-09-25 23:40:00,1.64908,1.6496,1.64908,1.6495,815800001.0
2007-09-25 23:45:00,1.6495,1.6496,1.64925,1.6496,905900000.0
2007-09-25 23:50:00,1.6496,1.6496,1.6494,1.64955,436300002.0
2007-09-25 23:55:00,1.6495,1.6496,1.64935,1.64935,877799997.0
2007-09-26 00:00:00,1.64935,1.6496,1.64935,1.64955,634800000.0
2007-09-26 00:05:00,1.64955,1.6496,1.64945,1.6495,182600000.0
2007-09-26 00:10:00,1.6495,1.6495,1.6494,1.64945,191300000.0
2007-09-26 00:15:00,1.64945,1.6495,1.64904,1.6495,2394199982.0
2007-09-26 00:20:00,1.6495,1.6495,1.64945,1.6495,261200000.0
2007-09-26 00:25:00,1.6495,1.64955,1.6494,1.64945,377799999.0
2007-09-26 00:30:00,1.6495,1.6495,1.64945,1.6495,20400000.0
2007-09-26 00:35:00,1.6495,1.64955,1.64945,1.6495,158600000.0
2007-09-26 00:40:00,1.6495,1.64965,1.6494,1.6494,238299999.0
2007-09-26 00:45:00,1.64945,1.64965,1.6494,1.64965,1628899995.0
2007-09-26 00:50:00,1.6497,1.6497,1.64945,1.6495,367000000.0
2007-09-26 00:55:00,1.6495,1.6496,1.64945,1.6495,676700001.0
2007-09-26 01:00:00,1.6494,1.6495,1.64915,1.64915,532799999.0
2007-09-26 01:05:00,1.64915,1.6492,1.64905,1.6491,961299995.0
2007-09-26 01:10:00,1.6491,1.6491,1.649,1.64905,212800001.0
2007-09-26 01:15:00,1.6491,1.6493,1.6489,1.649,1875500000.0
2007-09-26 01:20:00,1.6491,1.6493,1.649,1.6491,1139300002.0
2007-09-26 01:25:00,1.6491,1.6494,1.64905,1.6492,773800002.0
2007-09-26 01:30:00,1.6492,1.6497,1.6492,1.6497,686100005.0
2007-09-26 01:35:00,1.6497,1.6497,1.6492,1.6493,967499995.0
2007-09-26 01:40:00,1.6493,1.64935,1.6489,1.64905,857999990.0
2007-09-26 01:45:00,1.64905,1.6496,1.64905,1.64945,629000002.0
2007-09-26 01:50:00,1.64945,1.64955,1.64935,1.6495,475000003.0
2007-09-26 01:55:00,1.6495,1.6496,1.64935,1.6495,1608800004.0
2007-09-26 02:00:00,1.6495,1.64955,1.6494,1.6495,871499999.0
2007-09-26 02:05:00,1.6495,1.6495,1.64861,1.64876,427499999.0
2007-09-26 02:10:00,1.64883,1.6496,1.64854,1.64896,596900001.0
2007-09-26 02:15:00,1.6496,1.6496,1.64873,1.64873,633399994.0
2007-09-26 02:20:00,1.6496,1.6496,1.6493,1.6495,1013399999.0
2007-09-26 02:25:00,1.6495,1.6495,1.64887,1.64907,329199998.0
2007-09-26 02:30:00,1.64882,1.6493,1.64842,1.6493,460199999.0
2007-09-26 02:35:00,1.6493,1.6494,1.64925,1.64935,663000000.0
2007-09-26 02:40:00,1.64935,1.64955,1.6493,1.64955,139600000.0
2007-09-26 02:45:00,1.64955,1.64955,1.6493,1.6494,298499999.0
2007-09-26 02:50:00,1.64935,1.64955,1.64925,1.6493,1132000001.0
2007-09-26 02:55:00,1.6493,1.6494,1.6492,1.6493,1106999999.0
2007-09-26 03:00:00,1.6493,1.6496,1.6492,1.6495,1102099996.0
2007-09-26 03:05:00,1.6495,1.6497,1.64945,1.6497,864999994.0
2007-09-26 03:10:00,1.6497,1.6497,1.6495,1.6496,618099997.0
2007-09-26 03:15:00,1.6496,1.64975,1.6495,1.6496,793599999.0
2007-09-26 03:20:00,1.6496,1.6497,1.6496,1.6496,607400000.0
2007-09-26 03:25:00,1.6496,1.6496,1.64894,1.6495,203700000.0
2007-09-26 03:30:00,1.6495,1.6495,1.6494,1.64945,346199999.0
2007-09-26 03:35:00,1.64945,1.6495,1.64945,1.6495,553199997.0
2007-09-26 03:40:00,1.6495,1.6495,1.64891,1.64905,427199997.0
2007-09-26 03:45:00,1.64912,1.6496,1.64874,1.64945,727899991.0
2007-09-26 03:50:00,1.6495,1.6496,1.64901,1.64937,274300001.0
2007-09-26 03:55:00,1.6496,1.6498,1.6495,1.6497,1051500000.0
2007-09-26 04:00:00,1.6497,1.6498,1.6495,1.64955,605600007.0
2007-09-26 04:05:00,1.6495,1.64955,1.64898,1.64935,606499997.0
2007-09-26 04:10:00,1.6493,1.64965,1.64891,1.64965,728899999.0
2007-09-26 04:15:00,1.64965,1.64975,1.6493,1.6494,885099997.0
2007-09-26 04:20:00,1.6494,1.6497,1.64925,1.64955,411400001.0
2007-09-26 04:25:00,1.64955,1.6496,1.64935,1.6494,202600001.0
2007-09-26 04:30:00,1.64903,1.6495,1.6488,1.6494,578900000.0
2007-09-26 04:35:00,1.64945,1.64945,1.6493,1.64935,183600000.0
2007-09-26 04:40:00,1.64935,1.64945,1.64925,1.6494,350000002.0
2007-09-26 04:45:00,1.64919,1.6497,1.64904,1.6497,501300000.0
2007-09-26 04:50:00,1.6497,1.6498,1.64965,1.6497,768700017.0
2007-09-26 04:55:00,1.6497,1.6497,1.64945,1.6497,1069700028.0
2007-09-26 05:00:00,1.6497,1.6502,1.64955,1.65005,1383900012.0
2007-09-26 05:05:00,1.65005,1.6504,1.64995,1.65025,848900003.0
2007-09-26 05:10:00,1.65025,1.6505,1.64945,1.6503,1643600002.0
2007-09-26 05:15:00,1.6503,1.65075,1.65005,1.65015,1223700002.0
2007-09-26 05:20:00,1.64967,1.65015,1.64967,1.65015,678900002.0
2007-09-26 05:25:00,1.6501,1.6502,1.6496,1.64965,1020299998.0
2007-09-26 05:30:00,1.64965,1.6499,1.6496,1.64975,1069299994.0
2007-09-26 05:35:00,1.6498,1.64985,1.6496,1.64975,1411499999.0
2007-09-26 05:40:00,1.6498,1.6503,1.64949,1.65014,1489100004.0
2007-09-26 05:45:00,1.65007,1.65015,1.6494,1.64975,1095199997.0
2007-09-26 05:50:00,1.64975,1.6502,1.6495,1.65,1250700006.0
2007-09-26 05:55:00,1.65,1.6503,1.65,1.65005,311100002.0
2007-09-26 06:00:00,1.6501,1.65025,1.64995,1.6502,1101700004.0
2007-09-26 06:05:00,1.65015,1.6507,1.65,1.6506,2148400008.0
2007-09-26 06:10:00,1.6506,1.6507,1.6504,1.6507,1362100027.0
2007-09-26 06:15:00,1.6507,1.6508,1.65005,1.6506,1836900009.0
2007-09-26 06:20:00,1.6506,1.6507,1.65005,1.6504,1218700001.0
2007-09-26 06:25:00,1.65035,1.6504,1.6502,1.6502,414199989.0
2007-09-26 06:30:00,1.6502,1.6504,1.64958,1.65035,1879199997.0
2007-09-26 06:35:00,1.65035,1.6504,1.6494,1.64975,1062800004.0
2007-09-26 06:40:00,1.64975,1.64985,1.6494,1.6496,985300000.0
2007-09-26 06:45:00,1.6496,1.6496,1.6494,1.6494,288800000.0
2007-09-26 06:50:00,1.6494,1.6494,1.6491,1.64915,672499998.0
2007-09-26 06:55:00,1.64915,1.64925,1.64915,1.64925,564699998.0
2007-09-26 07:00:00,1.6493,1.6494,1.64925,1.64935,327500000.0
2007-09-26 07:05:00,1.64935,1.6494,1.64895,1.6491,1450199996.0
2007-09-26 07:10:00,1.6491,1.64925,1.64895,1.6492,2443600012.0
2007-09-26 07:15:00,1.64915,1.6492,1.6491,1.6491,738299999.0
2007-09-26 07:20:00,1.6492,1.6493,1.6491,1.64925,140300001.0
2007-09-26 07:25:00,1.64903,1.6494,1.64858,1.64935,491999999.0
2007-09-26 07:30:00,1.64935,1.6494,1.6491,1.6492,412699995.0
2007-09-26 07:35:00,1.6492,1.64925,1.64836,1.64925,371100000.0
2007-09-26 07:40:00,1.64925,1.6494,1.6491,1.64915,427399997.0
2007-09-26 07:45:00,1.6493,1.6497,1.6493,1.6495,563700005.0
2007-09-26 07:50:00,1.64955,1.6497,1.64945,1.6497,638700005.0
2007-09-26 07:55:00,1.6497,1.64975,1.64955,1.6496,1934400040.0
2007-09-26 08:00:00,1.6496,1.6496,1.6494,1.6495,1173100009.0
2007-09-26 08:05:00,1.64945,1.6497,1.64935,1.6494,1764000015.0
2007-09-26 08:10:00,1.6494,1.6497,1.64935,1.6496,1535100034.0
2007-09-26 08:15:00,1.6497,1.6499,1.6495,1.6498,1926899992.0
2007-09-26 08:20:00,1.6498,1.6502,1.6494,1.64965,2532999990.0
2007-09-26 08:25:00,1.6496,1.64985,1.64955,1.6498,1353500002.0
2007-09-26 08:30:00,1.6498,1.64995,1.64965,1.6498,4472999987.0
2007-09-26 08:35:00,1.6498,1.6501,1.64975,1.64995,3813999999.0
2007-09-26 08:40:00,1.64995,1.65085,1.64995,1.65075,4237899987.0
2007-09-26 08:45:00,1.65075,1.6513,1.65065,1.651,4888899963.0
2007-09-26 08:50:00,1.651,1.65135,1.65085,1.6512,3547399987.0
2007-09-26 08:55:00,1.6512,1.6512,1.65075,1.651,4902299952.0
2007-09-26 09:00:00,1.651,1.6512,1.65095,1.65115,945499996.0
2007-09-26 09:05:00,1.6512,1.6514,1.6511,1.6513,584699999.0
2007-09-26 09:10:00,1.6513,1.65195,1.6511,1.65175,5430100001.0
2007-09-26 09:15:00,1.65175,1.6522,1.65165,1.65175,4098400015.0
2007-09-26 09:20:00,1.65175,1.65195,1.6516,1.6517,2308100004.0
2007-09-26 09:25:00,1.6517,1.6519,1.6513,1.65135,3175900000.0
2007-09-26 09:30:00,1.65135,1.6515,1.65125,1.65125,3656200018.0
2007-09-26 09:35:00,1.6513,1.65135,1.65115,1.65125,3508500024.0
2007-09-26 09:40:00,1.6512,1.6515,1.65115,1.65135,2327300003.0
2007-09-26 09:45:00,1.65135,1.6516,1.65135,1.6515,1629700004.0
2007-09-26 09:50:00,1.65155,1.6516,1.65135,1.65145,2332300003.0
2007-09-26 09:55:00,1.65145,1.6517,1.65145,1.6516,2017700011.0
2007-09-26 10:00:00,1.6516,1.65175,1.65145,1.6517,3550600008.0
2007-09-26 10:05:00,1.6517,1.65195,1.6516,1.65175,3607299989.0
2007-09-26 10:10:00,1.65175,1.65185,1.65165,1.6517,3150999989.0
2007-09-26 10:15:00,1.6517,1.65185,1.6516,1.6518,1783100020.0
2007-09-26 10:20:00,1.6518,1.65205,1.65175,1.65185,3645200003.0
2007-09-26 10:25:00,1.65185,1.6526,1.6517,1.6519,2147400004.0
2007-09-26 10:30:00,1.6519,1.6521,1.6517,1.65175,2209799994.0
2007-09-26 10:35:00,1.6517,1.6518,1.65165,1.6517,2482500017.0
2007-09-26 10:40:00,1.6517,1.6519,1.6516,1.6518,3749900000.0
2007-09-26 10:45:00,1.6518,1.65245,1.6518,1.65225,2666900010.0
2007-09-26 10:50:00,1.65225,1.6523,1.65215,1.6522,469800001.0
2007-09-26 10:55:00,1.6522,1.6523,1.6519,1.6523,2535000018.0
2007-09-26 11:00:00,1.6523,1.65235,1.65215,1.6522,828200009.0
2007-09-26 11:05:00,1.65225,1.65285,1.65215,1.6527,2092100003.0
2007-09-26 11:10:00,1.6527,1.65275,1.6524,1.65255,3359599995.0
2007-09-26 11:15:00,1.65255,1.65255,1.6522,1.65225,999600000.0
2007-09-26 11:20:00,1.6523,1.6527,1.6523,1.6527,508100000.0
2007-09-26 11:25:00,1.6527,1.6528,1.6526,1.6528,1091900004.0
2007-09-26 11:30:00,1.6528,1.6528,1.6517,1.65215,5850699977.0
2007-09-26 11:35:00,1.65215,1.6526,1.6521,1.6525,2861600001.0
2007-09-26 11:40:00,1.6525,1.6525,1.6521,1.65225,1853800000.0
2007-09-26 11:45:00,1.6523,1.65235,1.6522,1.6522,252100004.0
2007-09-26 11:50:00,1.6523,1.65245,1.6523,1.65235,255099998.0
2007-09-26 11:55:00,1.65235,1.65235,1.65225,1.65225,407000004.0
2007-09-26 12:00:00,1.65172,1.6524,1.65172,1.6523,2558899986.0
2007-09-26 12:05:00,1.6523,1.6523,1.6521,1.65225,1240499997.0
2007-09-26 12:10:00,1.6523,1.6523,1.65215,1.6523,2376299993.0
2007-09-26 12:15:00,1.65225,1.6524,1.65215,1.6523,2579900021.0
2007-09-26 12:20:00,1.6523,1.6524,1.65215,1.6524,2812400001.0
2007-09-26 12:25:00,1.6524,1.6525,1.6523,1.6523,2085599990.0
2007-09-26 12:30:00,1.65235,1.6526,1.65225,1.65225,3559699981.0
2007-09-26 12:35:00,1.65235,1.65265,1.6522,1.6523,2433699997.0
2007-09-26 12:40:00,1.6523,1.6524,1.65225,1.65225,1285500027.0
2007-09-26 12:45:00,1.6523,1.65245,1.65225,1.65245,2269099973.0
2007-09-26 12:50:00,1.65245,1.6528,1.6523,1.65255,6806999966.0
2007-09-26 12:55:00,1.6526,1.6527,1.65235,1.6525,5563000025.0
2007-09-26 13:00:00,1.6525,1.6525,1.65225,1.6523,3520799977.0
2007-09-26 13:05:00,1.6523,1.6527,1.6522,1.6525,6133000039.0
2007-09-26 13:10:00,1.6525,1.65265,1.65235,1.6525,1747200021.0
2007-09-26 13:15:00,1.6525,1.6529,1.6525,1.65275,3425849733.0
2007-09-26 13:20:00,1.6528,1.65285,1.65255,1.6526,3692699972.0
2007-09-26 13:25:00,1.6526,1.65285,1.65255,1.6527,5003200007.0
2007-09-26 13:30:00,1.6526,1.65285,1.6525,1.6528,5092700028.0
2007-09-26 13:35:00,1.6528,1.6529,1.65245,1.65245,8926400070.0
2007-09-26 13:40:00,1.65245,1.6532,1.65245,1.6532,6579900015.0
2007-09-26 13:45:00,1.6532,1.6534,1.65305,1.6532,4351599976.0
2007-09-26 13:50:00,1.6532,1.65345,1.6531,1.6532,6876400019.0
2007-09-26 13:55:00,1.6532,1.6533,1.65295,1.6532,5470600022.0
2007-09-26 14:00:00,1.6532,1.6534,1.653,1.65305,2948099999.0
2007-09-26 14:05:00,1.65305,1.6532,1.6528,1.65285,1886900012.0
2007-09-26 14:10:00,1.6529,1.653,1.6528,1.6529,2173099996.0
2007-09-26 14:15:00,1.6529,1.65295,1.65275,1.6529,1603100014.0
2007-09-26 14:20:00,1.6529,1.653,1.6527,1.65285,2629899999.0
2007-09-26 14:25:00,1.65285,1.653,1.65275,1.6528,5229199998.0
2007-09-26 14:30:00,1.6527,1.6531,1.6524,1.653,5716499992.0
2007-09-26 14:35:00,1.653,1.653,1.6525,1.6528,2409150000.0
2007-09-26 14:40:00,1.6526,1.6533,1.6526,1.6531,7015500029.0
2007-09-26 14:45:00,1.6531,1.6533,1.65285,1.6531,5437600026.0
2007-09-26 14:50:00,1.653,1.6534,1.653,1.65325,5535499989.0
2007-09-26 14:55:00,1.6533,1.6535,1.65305,1.65315,4115999996.0
2007-09-26 15:00:00,1.65315,1.6532,1.65295,1.65305,1302399989.0
2007-09-26 15:05:00,1.65305,1.6531,1.65275,1.653,5085899974.0
2007-09-26 15:10:00,1.653,1.6533,1.6529,1.6533,3714399950.0
2007-09-26 15:15:00,1.6533,1.6534,1.65305,1.6532,3810149986.0
2007-09-26 15:20:00,1.65315,1.6533,1.653,1.6531,5162800021.0
2007-09-26 15:25:00,1.6532,1.6533,1.65305,1.6533,3016800007.0
2007-09-26 15:30:00,1.6533,1.6537,1.6531,1.6533,6549799978.0
2007-09-26 15:35:00,1.6533,1.6537,1.653,1.6536,3998000014.0
2007-09-26 15:40:00,1.6536,1.654,1.65355,1.6537,7395800000.0
2007-09-26 15:45:00,1.6537,1.6538,1.6535,1.6536,4071900009.0
2007-09-26 15:50:00,1.6535,1.6538,1.65335,1.6538,8255500018.0
2007-09-26 15:55:00,1.65375,1.6546,1.6537,1.65415,4621400000.0
2007-09-26 16:00:00,1.65415,1.6545,1.6541,1.6543,4849399979.0
2007-09-26 16:05:00,1.6543,1.6544,1.6541,1.6544,6426799995.0
2007-09-26 16:10:00,1.6544,1.6548,1.65425,1.65425,6384199991.0
2007-09-26 16:15:00,1.65425,1.6546,1.65425,1.6544,6705199971.0
2007-09-26 16:20:00,1.6544,1.6544,1.6541,1.65415,4155000022.0
2007-09-26 16:25:00,1.65415,1.6542,1.654,1.65405,1812099997.0
2007-09-26 16:30:00,1.6541,1.6542,1.65355,1.6536,4225400010.0
2007-09-26 16:35:00,1.6536,1.6536,1.65315,1.6533,4523900013.0
2007-09-26 16:40:00,1.65325,1.6536,1.65325,1.6533,3621199997.0
2007-09-26 16:45:00,1.6533,1.6535,1.65325,1.6534,7168199979.0
2007-09-26 16:50:00,1.65335,1.6536,1.65335,1.6535,3804299998.0
2007-09-26 16:55:00,1.6535,1.6539,1.6532,1.6533,7158200009.0
2007-09-26 17:00:00,1.6533,1.6537,1.6532,1.6535,6581599991.0
2007-09-26 17:05:00,1.6536,1.6542,1.6535,1.6541,7455799967.0
2007-09-26 17:10:00,1.6541,1.6543,1.6538,1.6541,5637999996.0
2007-09-26 17:15:00,1.65405,1.6542,1.6538,1.6539,6184299982.0
2007-09-26 17:20:00,1.6539,1.6539,1.6537,1.6538,999299998.0
2007-09-26 17:25:00,1.65375,1.6539,1.6537,1.6539,813699999.0
2007-09-26 17:30:00,1.6539,1.6539,1.6536,1.65375,2330100017.0
2007-09-26 17:35:00,1.6538,1.6539,1.65365,1.65365,887899998.0
2007-09-26 17:40:00,1.6537,1.6537,1.65345,1.6535,1829700006.0
2007-09-26 17:45:00,1.6535,1.65435,1.6534,1.65425,5145099989.0
2007-09-26 17:50:00,1.65425,1.6543,1.65385,1.6539,3095599990.0
2007-09-26 17:55:00,1.6539,1.6541,1.6538,1.65395,1610899996.0
2007-09-26 18:00:00,1.65395,1.6543,1.65385,1.6543,4704200024.0
2007-09-26 18:05:00,1.6543,1.6545,1.654,1.654,5695900032.0
2007-09-26 18:10:00,1.654,1.65415,1.654,1.65405,3261899995.0
2007-09-26 18:15:00,1.65405,1.6542,1.6539,1.6542,2582299986.0
2007-09-26 18:20:00,1.65415,1.6542,1.65405,1.6541,1559100005.0
2007-09-26 18:25:00,1.6541,1.65425,1.65405,1.65415,2589800017.0
2007-09-26 18:30:00,1.65415,1.65415,1.65385,1.6539,1345700001.0
2007-09-26 18:35:00,1.65395,1.6541,1.6539,1.65395,2404199997.0
2007-09-26 18:40:00,1.65395,1.654,1.6538,1.6539,2718099992.0
2007-09-26 18:45:00,1.6539,1.6541,1.65385,1.65405,2341400007.0
2007-09-26 18:50:00,1.65405,1.6541,1.65385,1.65395,2255000005.0
2007-09-26 18:55:00,1.654,1.6541,1.6538,1.6538,1923100020.0
2007-09-26 19:00:00,1.6538,1.65385,1.6537,1.6538,2661500010.0
2007-09-26 19:05:00,1.6538,1.65395,1.6536,1.65365,5028199995.0
2007-09-26 19:10:00,1.6537,1.65385,1.65365,1.65375,3386999998.0
2007-09-26 19:15:00,1.65375,1.6541,1.65375,1.6538,2607899996.0
2007-09-26 19:20:00,1.6538,1.6539,1.65375,1.6539,1541500011.0
2007-09-26 19:25:00,1.6539,1.6541,1.65365,1.65375,1893400001.0
2007-09-26 19:30:00,1.65375,1.65375,1.6531,1.6531,3702499978.0
2007-09-26 19:35:00,1.6531,1.6531,1.6524,1.6528,6646100028.0
2007-09-26 19:40:00,1.6528,1.653,1.65215,1.65215,4805200026.0
2007-09-26 19:45:00,1.65215,1.6527,1.65195,1.6526,4210699989.0
2007-09-26 19:50:00,1.6526,1.6527,1.65245,1.6526,2288700012.0
2007-09-26 19:55:00,1.6526,1.6526,1.6521,1.6524,4127299981.0
2007-09-26 20:00:00,1.6524,1.6527,1.65235,1.65255,4378200002.0
2007-09-26 20:05:00,1.6526,1.6529,1.65255,1.6527,3747299977.0
2007-09-26 20:10:00,1.6527,1.6531,1.65265,1.653,3884200001.0
2007-09-26 20:15:00,1.653,1.6537,1.6528,1.6535,4263600003.0
2007-09-26 20:20:00,1.65355,1.654,1.65322,1.65395,3258900001.0
2007-09-26 20:25:00,1.65395,1.6541,1.6531,1.6533,4526200024.0
2007-09-26 20:30:00,1.6533,1.6533,1.65295,1.6532,2857799998.0
2007-09-26 20:35:00,1.6532,1.6533,1.65295,1.653,2126899992.0
2007-09-26 20:40:00,1.653,1.653,1.6525,1.6528,5267199998.0
2007-09-26 20:45:00,1.6528,1.6533,1.65275,1.65315,2524699996.0
2007-09-26 20:50:00,1.65315,1.65325,1.6531,1.65315,939799994.0
2007-09-26 20:55:00,1.6532,1.6534,1.65315,1.6532,2191799992.0
2007-09-26 21:00:00,1.6533,1.6537,1.65325,1.6534,3940649998.0
2007-09-26 21:05:00,1.65335,1.6536,1.65325,1.6536,5698100018.0
2007-09-26 21:10:00,1.6536,1.654,1.65325,1.6538,3487999998.0
2007-09-26 21:15:00,1.6538,1.6541,1.6535,1.654,4204370786.0
2007-09-26 21:20:00,1.654,1.654,1.6538,1.6539,1837900016.0
2007-09-26 21:25:00,1.6539,1.6542,1.65355,1.6542,2756699995.0
2007-09-26 21:30:00,1.65415,1.65415,1.6539,1.6539,2019099991.0
2007-09-26 21:35:00,1.654,1.654,1.6539,1.65395,312099998.0
2007-09-26 21:40:00,1.65395,1.654,1.6538,1.65395,503599993.0
2007-09-26 21:45:00,1.65395,1.654,1.65395,1.654,44300000.0
2007-09-26 21:50:00,1.654,1.654,1.6539,1.654,110899999.0
2007-09-26 21:55:00,1.654,1.654,1.6536,1.65385,3488899977.0
2007-09-26 22:00:00,1.65385,1.6539,1.65355,1.65375,1825400001.0
2007-09-26 22:05:00,1.6537,1.6539,1.65343,1.6537,1157000005.0
2007-09-26 22:10:00,1.65385,1.654,1.65355,1.6539,1051200001.0
2007-09-26 22:15:00,1.6539,1.654,1.65385,1.6539,939599997.0
2007-09-26 22:20:00,1.6539,1.6539,1.65337,1.6539,817899990.0
2007-09-26 22:25:00,1.6539,1.6539,1.6538,1.6539,1406999995.0
2007-09-26 22:30:00,1.6539,1.65395,1.6538,1.6539,1811399986.0
2007-09-26 22:35:00,1.65395,1.65395,1.65375,1.6539,1905400008.0
2007-09-26 22:40:00,1.6539,1.6539,1.6538,1.6538,751100011.0
2007-09-26 22:45:00,1.6538,1.6539,1.6538,1.6538,864600000.0
2007-09-26 22:50:00,1.6538,1.6539,1.6538,1.6539,444300003.0
2007-09-26 22:55:00,1.6539,1.6539,1.6537,1.6537,425699999.0
2007-09-26 23:00:00,1.65447,1.6545,1.6537,1.6538,512000000.0
2007-09-26 23:05:00,1.6539,1.6541,1.6535,1.6536,1149099989.0
2007-09-26 23:10:00,1.6536,1.6537,1.6536,1.6537,266399999.0
2007-09-26 23:15:00,1.6537,1.6542,1.6536,1.65395,1031300001.0
2007-09-26 23:20:00,1.65395,1.654,1.6535,1.6536,2195100028.0
2007-09-26 23:25:00,1.6536,1.6538,1.65355,1.6538,979700015.0
2007-09-26 23:30:00,1.6538,1.65415,1.6534,1.65345,1076100009.0
2007-09-26 23:35:00,1.6534,1.65365,1.65283,1.6535,567400002.0
2007-09-26 23:40:00,1.6535,1.65375,1.65295,1.65345,371100004.0
2007-09-26 23:45:00,1.65345,1.65345,1.6528,1.6531,667599995.0
2007-09-26 23:50:00,1.6531,1.65325,1.6531,1.6531,598200007.0
2007-09-26 23:55:00,1.6531,1.65325,1.65285,1.65285,378500002.0
2007-09-27 00:00:00,1.6529,1.6529,1.65285,1.6529,191700000.0
2007-09-27 00:05:00,1.6529,1.65305,1.65285,1.65295,516500005.0
2007-09-27 00:10:00,1.65295,1.65315,1.65247,1.65315,717499996.0
2007-09-27 00:15:00,1.65315,1.65315,1.65233,1.65252,2358599980.0
2007-09-27 00:20:00,1.65315,1.65315,1.65259,1.6529,65300000.0
2007-09-27 00:25:00,1.6529,1.65305,1.65279,1.65305,396200003.0
2007-09-27 00:30:00,1.65303,1.65305,1.65238,1.65295,1285499985.0
2007-09-27 00:35:00,1.65278,1.65305,1.65255,1.653,1417900000.0
2007-09-27 00:40:00,1.653,1.653,1.65295,1.653,833799998.0
2007-09-27 00:45:00,1.65267,1.65315,1.65258,1.65305,659999988.0
2007-09-27 00:50:00,1.65266,1.65305,1.65237,1.65265,449100003.0
2007-09-27 00:55:00,1.65305,1.65305,1.65285,1.653,600100003.0
2007-09-27 01:00:00,1.653,1.6533,1.6529,1.65305,959900004.0
2007-09-27 01:05:00,1.6531,1.65315,1.653,1.65305,149800002.0
2007-09-27 01:10:00,1.65305,1.65305,1.65248,1.65278,419800001.0
2007-09-27 01:15:00,1.65287,1.65315,1.65261,1.65315,697700002.0
2007-09-27 01:20:00,1.6531,1.6531,1.65275,1.65275,311799999.0
2007-09-27 01:25:00,1.65249,1.65285,1.65223,1.65285,686499995.0
2007-09-27 01:30:00,1.65285,1.6531,1.6528,1.65295,154200000.0
2007-09-27 01:35:00,1.653,1.6531,1.65295,1.6531,58500000.0
2007-09-27 01:40:00,1.65262,1.6531,1.65227,1.65305,2073099987.0
2007-09-27 01:45:00,1.65225,1.65299,1.6522,1.65299,2675299985.0
2007-09-27 01:50:00,1.6527,1.6531,1.6527,1.65305,2614799984.0
2007-09-27 01:55:00,1.653,1.65315,1.65295,1.65295,3092899999.0
2007-09-27 02:00:00,1.65295,1.65305,1.65295,1.65305,1912699999.0
2007-09-27 02:05:00,1.65305,1.6532,1.65245,1.65315,780300005.0
2007-09-27 02:10:00,1.6532,1.65325,1.6528,1.6529,913799995.0
2007-09-27 02:15:00,1.6529,1.65305,1.65285,1.65305,605099993.0
2007-09-27 02:20:00,1.65305,1.6533,1.653,1.6532,364800000.0
2007-09-27 02:25:00,1.6532,1.6532,1.6529,1.6529,216600000.0
2007-09-27 02:30:00,1.6529,1.65305,1.6529,1.65305,405499996.0
2007-09-27 02:35:00,1.653,1.65305,1.6529,1.65305,420800007.0
2007-09-27 02:40:00,1.65305,1.6532,1.65295,1.65305,820900002.0
2007-09-27 02:45:00,1.6531,1.6532,1.65285,1.65295,1190400001.0
2007-09-27 02:50:00,1.65295,1.653,1.6526,1.6526,817300000.0
2007-09-27 02:55:00,1.6526,1.65295,1.6526,1.6528,489600000.0
2007-09-27 03:00:00,1.6528,1.65285,1.6526,1.65275,324400000.0
2007-09-27 03:05:00,1.6528,1.65315,1.65255,1.6529,1876500011.0
2007-09-27 03:10:00,1.65295,1.653,1.6527,1.6529,717100001.0
2007-09-27 03:15:00,1.6529,1.6529,1.6527,1.6528,523900002.0
2007-09-27 03:20:00,1.65275,1.65285,1.65265,1.6528,921199995.0
2007-09-27 03:25:00,1.65285,1.65295,1.65265,1.6527,733599997.0
2007-09-27 03:30:00,1.6528,1.65315,1.6528,1.65305,700800000.0
2007-09-27 03:35:00,1.65305,1.65315,1.65305,1.6531,199599998.0
2007-09-27 03:40:00,1.6531,1.6532,1.65237,1.65254,761699993.0
2007-09-27 03:45:00,1.6531,1.6532,1.65305,1.6531,658800007.0
2007-09-27 03:50:00,1.6531,1.6532,1.65285,1.6529,378000000.0
2007-09-27 03:55:00,1.6529,1.6531,1.65255,1.65285,1197400003.0
2007-09-27 04:00:00,1.65285,1.65295,1.65219,1.65285,399900001.0
2007-09-27 04:05:00,1.65263,1.6531,1.65243,1.65295,561000002.0
2007-09-27 04:10:00,1.65295,1.65305,1.6529,1.653,648900002.0
2007-09-27 04:15:00,1.653,1.653,1.65285,1.6529,457300001.0
2007-09-27 04:20:00,1.6529,1.65295,1.65224,1.65285,452300002.0
2007-09-27 04:25:00,1.65285,1.65295,1.65218,1.65285,465900000.0
2007-09-27 04:30:00,1.65285,1.65285,1.65265,1.65275,598999994.0
2007-09-27 04:35:00,1.65275,1.65275,1.6526,1.6527,2040899989.0
2007-09-27 04:40:00,1.6527,1.6527,1.65255,1.65265,365300002.0
2007-09-27 04:45:00,1.65265,1.65275,1.6526,1.6527,583400006.0
2007-09-27 04:50:00,1.65265,1.65275,1.65255,1.6526,807000002.0
2007-09-27 04:55:00,1.6526,1.6531,1.65255,1.65265,1607300000.0
2007-09-27 05:00:00,1.6528,1.6532,1.6527,1.653,720899998.0
2007-09-27 05:05:00,1.65305,1.6532,1.65285,1.65305,2077800001.0
2007-09-27 05:10:00,1.65305,1.6531,1.6525,1.6527,2557300007.0
2007-09-27 05:15:00,1.6527,1.6528,1.6526,1.65275,1541499994.0
2007-09-27 05:20:00,1.6528,1.6529,1.65265,1.6528,1266800002.0
2007-09-27 05:25:00,1.6528,1.6529,1.6527,1.6527,1147899999.0
2007-09-27 05:30:00,1.6527,1.6529,1.6526,1.65275,922100006.0
2007-09-27 05:35:00,1.6528,1.653,1.6527,1.653,1004799990.0
2007-09-27 05:40:00,1.653,1.65305,1.65285,1.6529,1136299983.0
2007-09-27 05:45:00,1.6529,1.65315,1.65275,1.65285,2400599998.0
2007-09-27 05:50:00,1.65285,1.6532,1.65237,1.65295,858000003.0
2007-09-27 05:55:00,1.65295,1.6532,1.65295,1.653,1335399989.0
2007-09-27 06:00:00,1.653,1.65315,1.65253,1.65295,2022199975.0
2007-09-27 06:05:00,1.65273,1.6532,1.65273,1.653,2380299996.0
2007-09-27 06:10:00,1.65305,1.65335,1.65241,1.6527,805400005.0
2007-09-27 06:15:00,1.65265,1.6533,1.65265,1.6531,1058900005.0
2007-09-27 06:20:00,1.65315,1.65315,1.6526,1.6528,1451799981.0
2007-09-27 06:25:00,1.6528,1.6532,1.65275,1.65305,1494899991.0
2007-09-27 06:30:00,1.6531,1.65325,1.6529,1.653,1027099996.0
2007-09-27 06:35:00,1.65305,1.65315,1.6529,1.65305,1177800000.0
2007-09-27 06:40:00,1.653,1.6532,1.653,1.6532,1491599985.0
2007-09-27 06:45:00,1.6532,1.6533,1.65305,1.6532,543699997.0
2007-09-27 06:50:00,1.6532,1.65335,1.65315,1.6533,3787000006.0
2007-09-27 06:55:00,1.6533,1.65335,1.6531,1.65325,1763400008.0
2007-09-27 07:00:00,1.65325,1.65335,1.65265,1.65298,747600004.0
2007-09-27 07:05:00,1.65315,1.65325,1.6531,1.6532,279599996.0
2007-09-27 07:10:00,1.6532,1.6533,1.6531,1.65315,1489599984.0
2007-09-27 07:15:00,1.6531,1.65335,1.653,1.65325,1114200001.0
2007-09-27 07:20:00,1.65325,1.65345,1.653,1.6532,498100000.0
2007-09-27 07:25:00,1.65315,1.6533,1.65305,1.65315,474600000.0
2007-09-27 07:30:00,1.6531,1.6533,1.6531,1.65315,652499990.0
2007-09-27 07:35:00,1.6531,1.65355,1.65305,1.65335,2169199996.0
2007-09-27 07:40:00,1.65335,1.6537,1.6533,1.6536,768200000.0
2007-09-27 07:45:00,1.6536,1.6539,1.6535,1.6537,2695500006.0
2007-09-27 07:50:00,1.6537,1.6544,1.6537,1.6544,3314599996.0
2007-09-27 07:55:00,1.6544,1.6548,1.65435,1.6546,3568200009.0
2007-09-27 08:00:00,1.65455,1.65475,1.65425,1.65425,3122699992.0
2007-09-27 08:05:00,1.6544,1.65485,1.6544,1.65475,2212799997.0
2007-09-27 08:10:00,1.65475,1.6555,1.65445,1.65525,4417499987.0
2007-09-27 08:15:00,1.6553,1.65545,1.65495,1.65505,4898899970.0
2007-09-27 08:20:00,1.6551,1.65585,1.6547,1.65575,3478000008.0
2007-09-27 08:25:00,1.65575,1.6558,1.6555,1.6556,1397400002.0
2007-09-27 08:30:00,1.65565,1.6557,1.6555,1.6556,962300003.0
2007-09-27 08:35:00,1.6556,1.6556,1.65465,1.65505,1145400005.0
2007-09-27 08:40:00,1.6551,1.6554,1.65485,1.6554,1988000008.0
2007-09-27 08:45:00,1.6554,1.6558,1.6552,1.6554,2362399992.0
2007-09-27 08:50:00,1.65545,1.6555,1.655,1.65525,1638000003.0
2007-09-27 08:55:00,1.65525,1.6557,1.6552,1.65535,2480599996.0
2007-09-27 09:00:00,1.65535,1.65565,1.6553,1.6556,2800200016.0
2007-09-27 09:05:00,1.6556,1.65575,1.6554,1.65565,3864100008.0
2007-09-27 09:10:00,1.65565,1.6558,1.65525,1.65565,1476500007.0
2007-09-27 09:15:00,1.65565,1.65625,1.6555,1.6562,2620100004.0
2007-09-27 09:20:00,1.6562,1.6564,1.6558,1.6563,2397100018.0
2007-09-27 09:25:00,1.65625,1.6565,1.65605,1.6562,3511550017.0
2007-09-27 09:30:00,1.6562,1.6562,1.6558,1.656,587000000.0
2007-09-27 09:35:00,1.656,1.656,1.65565,1.6557,1736800012.0
2007-09-27 09:40:00,1.65575,1.6558,1.65555,1.65565,901400002.0
2007-09-27 09:45:00,1.65565,1.65575,1.65545,1.65545,1193800001.0
2007-09-27 09:50:00,1.65545,1.6555,1.65525,1.65535,1054581587.0
2007-09-27 09:55:00,1.6554,1.6555,1.6549,1.6551,3005800031.0
2007-09-27 10:00:00,1.6551,1.6556,1.655,1.6556,3006800004.0
2007-09-27 10:05:00,1.6556,1.6557,1.6554,1.65555,1796600000.0
2007-09-27 10:10:00,1.6556,1.65605,1.6555,1.65565,883000001.0
2007-09-27 10:15:00,1.65565,1.65645,1.6556,1.6564,993599998.0
2007-09-27 10:20:00,1.6564,1.6565,1.65615,1.65635,1571581015.0
2007-09-27 10:25:00,1.65635,1.65685,1.65625,1.65655,1391899995.0
2007-09-27 10:30:00,1.65655,1.65675,1.6559,1.65605,667799998.0
2007-09-27 10:35:00,1.65605,1.65645,1.6559,1.6564,264500000.0
2007-09-27 10:40:00,1.65635,1.6564,1.6561,1.6561,686900001.0
2007-09-27 10:45:00,1.6561,1.6561,1.6554,1.6555,2183800006.0
2007-09-27 10:50:00,1.6555,1.65575,1.65545,1.6555,2762300011.0
2007-09-27 10:55:00,1.6555,1.6559,1.65535,1.6559,2434099994.0
2007-09-27 11:00:00,1.65585,1.6559,1.6555,1.6557,2555800018.0
2007-09-27 11:05:00,1.6557,1.6561,1.6557,1.6559,2940700008.0
2007-09-27 11:10:00,1.65585,1.65645,1.65585,1.6562,3574900004.0
2007-09-27 11:15:00,1.6562,1.6566,1.6561,1.6565,2300000005.0
2007-09-27 11:20:00,1.6565,1.65715,1.6563,1.65715,2029200011.0
2007-09-27 11:25:00,1.6572,1.6573,1.6568,1.657,1841700002.0
2007-09-27 11:30:00,1.657,1.6575,1.657,1.65725,1248899991.0
2007-09-27 11:35:00,1.65725,1.6573,1.657,1.6572,424600005.0
2007-09-27 11:40:00,1.6572,1.6573,1.65665,1.65675,788600002.0
2007-09-27 11:45:00,1.65675,1.6569,1.65665,1.6568,694699998.0
2007-09-27 11:50:00,1.65675,1.6569,1.6567,1.6568,1704400005.0
2007-09-27 11:55:00,1.65685,1.6569,1.65655,1.6567,1071700007.0
2007-09-27 12:00:00,1.6567,1.65755,1.6566,1.65725,3991500008.0
2007-09-27 12:05:00,1.65725,1.6574,1.65715,1.6573,1089600001.0
2007-09-27 12:10:00,1.65735,1.6578,1.65725,1.65765,3683299998.0
2007-09-27 12:15:00,1.6577,1.6578,1.65735,1.6575,5323500003.0
2007-09-27 12:20:00,1.6575,1.6578,1.6575,1.65765,1638699983.0
2007-09-27 12:25:00,1.65765,1.6582,1.65765,1.6578,3950999984.0
2007-09-27 12:30:00,1.6578,1.6579,1.6576,1.65785,2113999998.0
2007-09-27 12:35:00,1.6578,1.6581,1.65765,1.6579,2947499991.0
2007-09-27 12:40:00,1.6579,1.658,1.6576,1.65775,3138200011.0
2007-09-27 12:45:00,1.6578,1.65785,1.6576,1.65775,920500006.0
2007-09-27 12:50:00,1.65775,1.65805,1.6577,1.658,1711899992.0
2007-09-27 12:55:00,1.65805,1.6584,1.65785,1.65835,3768199984.0
2007-09-27 13:00:00,1.6584,1.6588,1.6582,1.6583,2546199995.0
2007-09-27 13:05:00,1.6583,1.6585,1.6582,1.65835,799100001.0
2007-09-27 13:10:00,1.65835,1.6585,1.65825,1.65845,2152500008.0
2007-09-27 13:15:00,1.65845,1.6588,1.65825,1.6584,3473799981.0
2007-09-27 13:20:00,1.6584,1.6587,1.65815,1.6584,3760249988.0
2007-09-27 13:25:00,1.6585,1.6589,1.6583,1.6589,2809399988.0
2007-09-27 13:30:00,1.6589,1.6589,1.65835,1.6584,3621299999.0
2007-09-27 13:35:00,1.65835,1.6584,1.65805,1.65815,1915299990.0
2007-09-27 13:40:00,1.65815,1.6582,1.65795,1.658,1543200014.0
2007-09-27 13:45:00,1.658,1.6581,1.6577,1.6577,2026700012.0
2007-09-27 13:50:00,1.6577,1.6578,1.6575,1.6575,1649900003.0
2007-09-27 13:55:00,1.65755,1.6578,1.6574,1.6578,2706661012.0
2007-09-27 14:00:00,1.65775,1.65785,1.6575,1.6576,2818499987.0
2007-09-27 14:05:00,1.6576,1.65785,1.65755,1.65775,922500005.0
2007-09-27 14:10:00,1.65775,1.65805,1.65765,1.6578,3309599992.0
2007-09-27 14:15:00,1.6578,1.6578,1.65705,1.6572,2790599989.0
2007-09-27 14:20:00,1.65715,1.6574,1.65695,1.657,4333300008.0
2007-09-27 14:25:00,1.65695,1.657,1.6566,1.6567,2525899995.0
2007-09-27 14:30:00,1.6567,1.6571,1.6564,1.6571,8354616379.0
2007-09-27 14:35:00,1.6571,1.6575,1.657,1.6574,3408400010.0
2007-09-27 14:40:00,1.6575,1.65805,1.65735,1.658,4816750013.0
2007-09-27 14:45:00,1.65795,1.6586,1.6579,1.65835,2654000013.0
2007-09-27 14:50:00,1.65835,1.6585,1.6576,1.6576,2202300002.0
2007-09-27 14:55:00,1.6576,1.6579,1.65755,1.6579,2131399994.0
2007-09-27 15:00:00,1.6579,1.6584,1.65785,1.65815,3147400000.0
2007-09-27 15:05:00,1.65815,1.65835,1.658,1.65825,2501199987.0
2007-09-27 15:10:00,1.6583,1.65885,1.6583,1.65855,1493399990.0
2007-09-27 15:15:00,1.65855,1.65885,1.65845,1.6585,1847600000.0
2007-09-27 15:20:00,1.6585,1.65875,1.65845,1.6587,1662099994.0
2007-09-27 15:25:00,1.6587,1.6588,1.6585,1.6586,3748699979.0
2007-09-27 15:30:00,1.6586,1.65865,1.658,1.65805,3661900041.0
2007-09-27 15:35:00,1.65805,1.65885,1.658,1.65865,2203599999.0
2007-09-27 15:40:00,1.65865,1.65885,1.65855,1.6587,1610900001.0
2007-09-27 15:45:00,1.6587,1.6588,1.6585,1.6587,3232699999.0
2007-09-27 15:50:00,1.6587,1.6587,1.65815,1.6586,1463899995.0
2007-09-27 15:55:00,1.6586,1.6592,1.65855,1.659,5025600023.0
2007-09-27 16:00:00,1.6589,1.659,1.6584,1.6588,8424100050.0
2007-09-27 16:05:00,1.6588,1.65885,1.6585,1.6588,6926099992.0
2007-09-27 16:10:00,1.65875,1.65885,1.6583,1.6583,3601700008.0
2007-09-27 16:15:00,1.6583,1.6584,1.65805,1.6584,3767550003.0
2007-09-27 16:20:00,1.6584,1.659,1.65835,1.659,7438300009.0
2007-09-27 16:25:00,1.659,1.6593,1.6584,1.6585,4542300009.0
2007-09-27 16:30:00,1.65845,1.6588,1.65835,1.6584,6746700023.0
2007-09-27 16:35:00,1.65835,1.65875,1.6583,1.65865,3817699964.0
2007-09-27 16:40:00,1.65865,1.65895,1.65855,1.6586,989899994.0
2007-09-27 16:45:00,1.6586,1.6592,1.6585,1.6591,3603899996.0
2007-09-27 16:50:00,1.6591,1.6595,1.659,1.65925,5717900048.0
2007-09-27 16:55:00,1.65925,1.6598,1.65925,1.65975,4890000002.0
2007-09-27 17:00:00,1.65975,1.6598,1.6594,1.6595,4645900028.0
2007-09-27 17:05:00,1.6595,1.6598,1.65888,1.6595,3327400011.0
2007-09-27 17:10:00,1.6595,1.6596,1.6593,1.6595,3254099986.0
2007-09-27 17:15:00,1.6595,1.6596,1.65895,1.65915,3617599989.0
2007-09-27 17:20:00,1.6591,1.6593,1.65875,1.65885,2655599980.0
2007-09-27 17:25:00,1.6589,1.6589,1.6585,1.65875,4048900018.0
2007-09-27 17:30:00,1.65875,1.6588,1.65845,1.65875,3579700003.0
2007-09-27 17:35:00,1.65875,1.65875,1.65835,1.6586,3162099989.0
2007-09-27 17:40:00,1.6586,1.6589,1.65855,1.6588,3212400017.0
2007-09-27 17:45:00,1.6588,1.6595,1.6587,1.6595,7173299973.0
2007-09-27 17:50:00,1.6595,1.6596,1.6591,1.6592,6924399998.0
2007-09-27 17:55:00,1.6591,1.6593,1.65895,1.65905,7510500122.0
2007-09-27 18:00:00,1.65905,1.6596,1.65905,1.6595,6625800088.0
2007-09-27 18:05:00,1.6596,1.6599,1.6593,1.65945,6188600021.0
2007-09-27 18:10:00,1.65945,1.6599,1.65925,1.65975,4680300013.0
2007-09-27 18:15:00,1.65975,1.6598,1.65925,1.6593,3723400006.0
2007-09-27 18:20:00,1.6593,1.6597,1.659,1.6594,1937600005.0
2007-09-27 18:25:00,1.6594,1.65965,1.6592,1.65955,3015300009.0
2007-09-27 18:30:00,1.65955,1.6598,1.6595,1.6597,2248699987.0
2007-09-27 18:35:00,1.6597,1.6599,1.65955,1.6596,2550999991.0
2007-09-27 18:40:00,1.6596,1.6598,1.6595,1.6596,3602999985.0
2007-09-27 18:45:00,1.65965,1.65965,1.65915,1.65915,3772099974.0
2007-09-27 18:50:00,1.6592,1.6592,1.6586,1.6586,4219000006.0
2007-09-27 18:55:00,1.65855,1.6591,1.65855,1.659,2556200032.0
2007-09-27 19:00:00,1.65895,1.6591,1.65885,1.65905,5469400018.0
2007-09-27 19:05:00,1.65905,1.6594,1.6588,1.65915,5101800000.0
2007-09-27 19:10:00,1.6592,1.6594,1.65905,1.65905,4365500014.0
2007-09-27 19:15:00,1.6591,1.6592,1.659,1.65905,997400018.0
2007-09-27 19:20:00,1.65905,1.6592,1.65865,1.6587,5309600027.0
2007-09-27 19:25:00,1.6587,1.65885,1.65745,1.6576,4851799999.0
2007-09-27 19:30:00,1.65755,1.6587,1.65755,1.6587,3901325000.0
2007-09-27 19:35:00,1.6587,1.65875,1.6583,1.65845,4363900000.0
2007-09-27 19:40:00,1.6585,1.65855,1.65825,1.6583,3044600009.0
2007-09-27 19:45:00,1.6583,1.6585,1.65805,1.65835,6880974972.0
2007-09-27 19:50:00,1.6583,1.6585,1.6581,1.6582,6753699997.0
2007-09-27 19:55:00,1.6582,1.6584,1.6582,1.6583,598200000.0
2007-09-27 20:00:00,1.6583,1.6589,1.6583,1.6588,3969724115.0
2007-09-27 20:05:00,1.6588,1.6592,1.6588,1.6591,5155636210.0
2007-09-27 20:10:00,1.6591,1.65925,1.65895,1.6592,3776500002.0
2007-09-27 20:15:00,1.6592,1.6593,1.6591,1.6592,7160652884.0
2007-09-27 20:20:00,1.6592,1.6593,1.65915,1.65925,2826999972.0
2007-09-27 20:25:00,1.6593,1.6593,1.6591,1.6591,2259499984.0
2007-09-27 20:30:00,1.6591,1.6595,1.65905,1.65935,1996200006.0
2007-09-27 20:35:00,1.65935,1.65935,1.65915,1.65925,3412200016.0
2007-09-27 20:40:00,1.6592,1.65925,1.65895,1.659,1207700000.0
2007-09-27 20:45:00,1.659,1.6595,1.6588,1.659,3981900004.0
2007-09-27 20:50:00,1.659,1.6598,1.65895,1.65955,2901300002.0
2007-09-27 20:55:00,1.65955,1.6598,1.65935,1.6597,4080749982.0
2007-09-27 21:00:00,1.6597,1.6599,1.6595,1.65975,3445999981.0
2007-09-27 21:05:00,1.65975,1.65975,1.65922,1.6596,2600500001.0
2007-09-27 21:10:00,1.6596,1.6597,1.65945,1.6597,2939099991.0
2007-09-27 21:15:00,1.6597,1.6597,1.65945,1.6595,1967200003.0
2007-09-27 21:20:00,1.6595,1.65975,1.6593,1.65975,4702200022.0
2007-09-27 21:25:00,1.65975,1.65985,1.6593,1.6595,2992500010.0
2007-09-27 21:30:00,1.65945,1.65965,1.65935,1.65955,2721100011.0
2007-09-27 21:35:00,1.6596,1.6599,1.6594,1.6598,391300000.0
2007-09-27 21:40:00,1.65985,1.65985,1.6594,1.65945,2145699977.0
2007-09-27 21:45:00,1.65945,1.6595,1.65925,1.6594,2463899981.0
2007-09-27 21:50:00,1.6594,1.65945,1.65935,1.65935,2397999972.0
2007-09-27 21:55:00,1.6594,1.6595,1.65935,1.6595,3148100004.0
2007-09-27 22:00:00,1.6595,1.65965,1.65888,1.65965,1608199998.0
2007-09-27 22:05:00,1.65965,1.6598,1.6594,1.6597,2428600005.0
2007-09-27 22:10:00,1.6597,1.6598,1.65965,1.6597,1266399993.0
2007-09-27 22:15:00,1.6597,1.6598,1.6595,1.6596,1254500004.0
2007-09-27 22:20:00,1.6596,1.6599,1.65955,1.6598,698200000.0
2007-09-27 22:25:00,1.6598,1.6602,1.65956,1.66015,402899997.0
2007-09-27 22:30:00,1.6602,1.6603,1.65995,1.66025,1998699999.0
2007-09-27 22:35:00,1.66025,1.66035,1.66,1.6601,1804800001.0
2007-09-27 22:40:00,1.6602,1.66045,1.66005,1.66025,2204200004.0
2007-09-27 22:45:00,1.6603,1.6604,1.66025,1.6604,2899300040.0
2007-09-27 22:50:00,1.6604,1.6605,1.66035,1.66035,1366100003.0
2007-09-27 22:55:00,1.66035,1.6612,1.6603,1.6611,2473499991.0
2007-09-27 23:00:00,1.6611,1.6611,1.6605,1.6608,1369100000.0
2007-09-27 23:05:00,1.6608,1.6609,1.66035,1.6608,1036100007.0
2007-09-27 23:10:00,1.6608,1.66135,1.6607,1.661,1506199986.0
2007-09-27 23:15:00,1.661,1.66175,1.66075,1.6609,1993199999.0
2007-09-27 23:20:00,1.661,1.6613,1.66039,1.66095,1301699972.0
2007-09-27 23:25:00,1.66095,1.66105,1.6605,1.66085,1633699994.0
2007-09-27 23:30:00,1.6609,1.6609,1.66065,1.66085,662000000.0
2007-09-27 23:35:00,1.66085,1.6609,1.66035,1.6606,989199999.0
2007-09-27 23:40:00,1.6606,1.66065,1.66025,1.66045,1345700008.0
2007-09-27 23:45:00,1.66045,1.6606,1.65964,1.66003,1138100003.0
2007-09-27 23:50:00,1.66013,1.66045,1.66013,1.66045,768700005.0
2007-09-27 23:55:00,1.66045,1.6605,1.66035,1.6605,585900000.0
2007-09-28 00:00:00,1.6605,1.6605,1.66035,1.6604,441000000.0
2007-09-28 00:05:00,1.66031,1.6606,1.66015,1.66045,1639899987.0
2007-09-28 00:10:00,1.6605,1.6605,1.65977,1.6604,936600001.0
2007-09-28 00:15:00,1.6604,1.66045,1.66035,1.6604,335400002.0
2007-09-28 00:20:00,1.6604,1.6606,1.66035,1.6606,803899994.0
2007-09-28 00:25:00,1.66055,1.6606,1.6602,1.6604,508499999.0
2007-09-28 00:30:00,1.6604,1.6605,1.66035,1.6604,94900000.0
2007-09-28 00:35:00,1.6604,1.66055,1.66035,1.6605,167900000.0
2007-09-28 00:40:00,1.6605,1.66055,1.66035,1.6604,539999999.0
2007-09-28 00:45:00,1.6604,1.6604,1.65965,1.6601,947900002.0
2007-09-28 00:50:00,1.6601,1.66035,1.65989,1.65995,460200000.0
2007-09-28 00:55:00,1.6599,1.65995,1.65965,1.65975,461600001.0
2007-09-28 01:00:00,1.65975,1.66,1.65925,1.65963,975399992.0
2007-09-28 01:05:00,1.65992,1.65995,1.65961,1.65995,445299989.0
2007-09-28 01:10:00,1.6599,1.66,1.65975,1.6599,503499997.0
2007-09-28 01:15:00,1.6599,1.66015,1.6599,1.66005,330500000.0
2007-09-28 01:20:00,1.66005,1.66005,1.6595,1.65991,704699996.0
2007-09-28 01:25:00,1.65982,1.66025,1.65982,1.66005,1468899999.0
2007-09-28 01:30:00,1.66005,1.66025,1.66,1.66005,338700000.0
2007-09-28 01:35:00,1.65985,1.66005,1.65968,1.66005,2473000000.0
2007-09-28 01:40:00,1.66005,1.6602,1.66005,1.6601,148700000.0
2007-09-28 01:45:00,1.6601,1.66035,1.65988,1.6602,2340299992.0
2007-09-28 01:50:00,1.6602,1.6603,1.65995,1.66,1565399989.0
2007-09-28 01:55:00,1.66005,1.6601,1.66,1.66,495899998.0
2007-09-28 02:00:00,1.66005,1.6602,1.66005,1.6601,1078299999.0
2007-09-28 02:05:00,1.66005,1.6601,1.65985,1.66,1632100005.0
2007-09-28 02:10:00,1.66,1.6602,1.66,1.66,341900004.0
2007-09-28 02:15:00,1.65972,1.66005,1.65927,1.65975,807699989.0
2007-09-28 02:20:00,1.66005,1.66005,1.6595,1.6598,508899995.0
2007-09-28 02:25:00,1.65985,1.65985,1.6595,1.65975,488500000.0
2007-09-28 02:30:00,1.65985,1.6603,1.65985,1.66015,1345099988.0
2007-09-28 02:35:00,1.6601,1.6601,1.65904,1.65949,1056499997.0
2007-09-28 02:40:00,1.6598,1.6598,1.65919,1.65965,844199997.0
2007-09-28 02:45:00,1.65965,1.65975,1.65927,1.6594,607899997.0
2007-09-28 02:50:00,1.65945,1.65945,1.6591,1.6593,699400001.0
2007-09-28 02:55:00,1.6593,1.65985,1.65925,1.65975,2038799993.0
2007-09-28 03:00:00,1.6597,1.66025,1.65965,1.65985,2370400001.0
2007-09-28 03:05:00,1.65985,1.6601,1.65915,1.65945,2840200004.0
2007-09-28 03:10:00,1.65955,1.65965,1.65905,1.6594,2076999997.0
2007-09-28 03:15:00,1.65935,1.6594,1.65885,1.65905,1488199990.0
2007-09-28 03:20:00,1.65905,1.65905,1.65875,1.65875,2408999990.0
2007-09-28 03:25:00,1.6588,1.65885,1.6585,1.65875,3197999993.0
2007-09-28 03:30:00,1.65875,1.65955,1.6585,1.65865,1622400004.0
2007-09-28 03:35:00,1.65875,1.6592,1.6583,1.65835,1045899991.0
2007-09-28 03:40:00,1.65835,1.65845,1.6579,1.65815,1617900001.0
2007-09-28 03:45:00,1.65835,1.65835,1.6576,1.6578,1837199998.0
2007-09-28 03:50:00,1.65785,1.658,1.6576,1.65775,1728799990.0
2007-09-28 03:55:00,1.6578,1.658,1.65775,1.6579,1041699997.0
2007-09-28 04:00:00,1.6579,1.65805,1.65765,1.65785,675200000.0
2007-09-28 04:05:00,1.6579,1.6587,1.6578,1.65815,4721400028.0
2007-09-28 04:10:00,1.6582,1.65935,1.6582,1.65875,2082500012.0
2007-09-28 04:15:00,1.6587,1.65875,1.65781,1.65855,1377600002.0
2007-09-28 04:20:00,1.65855,1.65855,1.65783,1.6583,562000002.0
2007-09-28 04:25:00,1.65825,1.65855,1.658,1.65835,1413500001.0
2007-09-28 04:30:00,1.65825,1.6589,1.65825,1.6587,694500000.0
2007-09-28 04:35:00,1.6587,1.65895,1.6585,1.6588,875800000.0
2007-09-28 04:40:00,1.6588,1.6588,1.65855,1.65865,489699998.0
2007-09-28 04:45:00,1.65865,1.6587,1.65855,1.65865,671799991.0
2007-09-28 04:50:00,1.65824,1.6588,1.65813,1.65875,1106600000.0
2007-09-28 04:55:00,1.6588,1.6591,1.6588,1.659,559899996.0
2007-09-28 05:00:00,1.659,1.65945,1.65875,1.6588,939299991.0
2007-09-28 05:05:00,1.6588,1.65895,1.65845,1.65845,592100005.0
2007-09-28 05:10:00,1.65845,1.6586,1.6584,1.65855,711299991.0
2007-09-28 05:15:00,1.6586,1.6588,1.6586,1.6588,280799999.0
2007-09-28 05:20:00,1.6588,1.6588,1.65865,1.6587,602299998.0
2007-09-28 05:25:00,1.6587,1.6587,1.65829,1.6585,2619799993.0
2007-09-28 05:30:00,1.6586,1.6588,1.65821,1.6587,2362799998.0
2007-09-28 05:35:00,1.6587,1.65935,1.65835,1.659,1644000014.0
2007-09-28 05:40:00,1.659,1.659,1.6588,1.6588,700800002.0
2007-09-28 05:45:00,1.6588,1.65925,1.65855,1.6586,2446200006.0
2007-09-28 05:50:00,1.65865,1.659,1.6585,1.6586,1288599990.0
2007-09-28 05:55:00,1.65865,1.6587,1.6585,1.6586,585999992.0
2007-09-28 06:00:00,1.6586,1.65865,1.6585,1.6586,1264399990.0
2007-09-28 06:05:00,1.65855,1.65865,1.65797,1.65845,964499989.0
2007-09-28 06:10:00,1.65855,1.6588,1.65855,1.6588,3410299985.0
2007-09-28 06:15:00,1.6588,1.6588,1.65865,1.6587,460999999.0
2007-09-28 06:20:00,1.65834,1.65875,1.65814,1.65855,846499986.0
2007-09-28 06:25:00,1.65855,1.65885,1.65855,1.6586,3039000006.0
2007-09-28 06:30:00,1.6586,1.6588,1.6584,1.65845,2250899989.0
2007-09-28 06:35:00,1.6585,1.65885,1.6585,1.65865,573399999.0
2007-09-28 06:40:00,1.6587,1.65875,1.6585,1.6587,1079700001.0
2007-09-28 06:45:00,1.6587,1.6591,1.6586,1.6591,267100000.0
2007-09-28 06:50:00,1.65905,1.65935,1.65875,1.65905,1815699999.0
2007-09-28 06:55:00,1.65905,1.6594,1.6586,1.6593,3361599994.0
2007-09-28 07:00:00,1.6593,1.6594,1.65859,1.65898,386899998.0
2007-09-28 07:05:00,1.6593,1.6593,1.65867,1.65892,1725599995.0
2007-09-28 07:10:00,1.65885,1.6592,1.65878,1.65915,809699999.0
2007-09-28 07:15:00,1.65889,1.6592,1.65885,1.65895,1014600002.0
2007-09-28 07:20:00,1.65895,1.6592,1.65885,1.65905,2066100004.0
2007-09-28 07:25:00,1.65905,1.6591,1.65895,1.659,923499996.0
2007-09-28 07:30:00,1.659,1.65935,1.659,1.6593,987799987.0
2007-09-28 07:35:00,1.6593,1.6593,1.6591,1.6592,1673300014.0
2007-09-28 07:40:00,1.6592,1.6594,1.6591,1.6594,1791700004.0
2007-09-28 07:45:00,1.6594,1.6596,1.65905,1.65905,2167799998.0
2007-09-28 07:50:00,1.65905,1.65925,1.65885,1.65905,2567199994.0
2007-09-28 07:55:00,1.65905,1.6594,1.659,1.6591,1613899991.0
2007-09-28 08:00:00,1.65905,1.6594,1.65895,1.6593,1323900000.0
2007-09-28 08:05:00,1.6593,1.6593,1.65915,1.65915,1710900001.0
2007-09-28 08:10:00,1.65915,1.65915,1.6589,1.65905,574899995.0
2007-09-28 08:15:00,1.65905,1.65935,1.6589,1.65925,3253600002.0
2007-09-28 08:20:00,1.65925,1.65925,1.65895,1.6592,2951700009.0
2007-09-28 08:25:00,1.6592,1.65935,1.65905,1.65925,3654799992.0
2007-09-28 08:30:00,1.6593,1.65975,1.6592,1.65965,4437899999.0
2007-09-28 08:35:00,1.6597,1.65985,1.65955,1.6596,3637299978.0
2007-09-28 08:40:00,1.6596,1.6603,1.6596,1.66,4320399961.0
2007-09-28 08:45:00,1.66,1.66005,1.6596,1.65985,2552499991.0
2007-09-28 08:50:00,1.65985,1.66,1.6596,1.66,2515799993.0
2007-09-28 08:55:00,1.66,1.6601,1.65975,1.6599,2627899990.0
2007-09-28 09:00:00,1.6599,1.66005,1.65975,1.6599,2528799997.0
2007-09-28 09:05:00,1.6599,1.6602,1.65985,1.65995,2644500006.0
2007-09-28 09:10:00,1.65995,1.6601,1.65985,1.6599,2804699996.0
2007-09-28 09:15:00,1.6599,1.6599,1.65955,1.65975,5284399974.0
2007-09-28 09:20:00,1.6598,1.66015,1.65945,1.6596,3799099999.0
2007-09-28 09:25:00,1.65965,1.6601,1.65915,1.6596,4617400010.0
2007-09-28 09:30:00,1.6596,1.6598,1.65945,1.6595,1772400015.0
2007-09-28 09:35:00,1.65945,1.65945,1.6585,1.65865,2527199999.0
2007-09-28 09:40:00,1.6587,1.65965,1.6586,1.6596,2638700012.0
2007-09-28 09:45:00,1.6596,1.65965,1.65915,1.6594,3593000009.0
2007-09-28 09:50:00,1.6594,1.65955,1.65895,1.65905,1221199999.0
2007-09-28 09:55:00,1.65905,1.65945,1.6587,1.65925,2662599999.0
2007-09-28 10:00:00,1.6593,1.65965,1.6592,1.65965,812099995.0
2007-09-28 10:05:00,1.65965,1.6601,1.65915,1.6593,1857199989.0
2007-09-28 10:10:00,1.6593,1.65945,1.6591,1.6591,1798599987.0
2007-09-28 10:15:00,1.6591,1.6594,1.65895,1.6591,1658399978.0
2007-09-28 10:20:00,1.65905,1.65935,1.65895,1.65915,1686299997.0
2007-09-28 10:25:00,1.65915,1.6596,1.659,1.6594,4251100020.0
2007-09-28 10:30:00,1.6594,1.65985,1.65925,1.6598,4677299997.0
2007-09-28 10:35:00,1.65975,1.65975,1.6591,1.65915,2237300016.0
2007-09-28 10:40:00,1.65915,1.6595,1.6589,1.65925,983900009.0
2007-09-28 10:45:00,1.65915,1.65975,1.6591,1.6594,916100007.0
2007-09-28 10:50:00,1.6594,1.66005,1.6594,1.6595,1709499998.0
2007-09-28 10:55:00,1.6595,1.65975,1.6594,1.6595,1285199996.0
2007-09-28 11:00:00,1.6595,1.65955,1.65845,1.6586,2350300010.0
2007-09-28 11:05:00,1.6586,1.6589,1.6584,1.65885,3679099994.0
2007-09-28 11:10:00,1.65885,1.6589,1.65825,1.6584,2952400011.0
2007-09-28 11:15:00,1.6584,1.6588,1.6583,1.6586,3043900008.0
2007-09-28 11:20:00,1.6586,1.65895,1.6585,1.65875,3152100016.0
2007-09-28 11:25:00,1.65875,1.6588,1.6585,1.65875,925300005.0
2007-09-28 11:30:00,1.65865,1.65915,1.65865,1.65875,1099400001.0
2007-09-28 11:35:00,1.65875,1.65935,1.6587,1.65905,1447100000.0
2007-09-28 11:40:00,1.65905,1.6593,1.6589,1.6591,695999994.0
2007-09-28 11:45:00,1.65905,1.6594,1.659,1.6592,631600000.0
2007-09-28 11:50:00,1.65915,1.6595,1.65915,1.6593,655400006.0
2007-09-28 11:55:00,1.65925,1.6594,1.65915,1.6593,835199999.0
2007-09-28 12:00:00,1.6593,1.6594,1.65915,1.6592,906199998.0
2007-09-28 12:05:00,1.6592,1.65925,1.6589,1.659,2079399996.0
2007-09-28 12:10:00,1.659,1.65905,1.6586,1.659,3168899970.0
2007-09-28 12:15:00,1.65895,1.6592,1.65875,1.6588,1578599991.0
2007-09-28 12:20:00,1.65875,1.659,1.6587,1.6588,1653100001.0
2007-09-28 12:25:00,1.6588,1.659,1.65865,1.65875,1772999992.0
2007-09-28 12:30:00,1.65875,1.65915,1.65865,1.659,3567000004.0
2007-09-28 12:35:00,1.6591,1.65935,1.659,1.6591,2898499996.0
2007-09-28 12:40:00,1.65905,1.65925,1.659,1.659,2988399996.0
2007-09-28 12:45:00,1.65905,1.6596,1.6588,1.6593,2749300003.0
2007-09-28 12:50:00,1.65935,1.6599,1.65925,1.65975,2805799986.0
2007-09-28 12:55:00,1.6597,1.65985,1.6593,1.65945,1346400002.0
2007-09-28 13:00:00,1.65945,1.65985,1.6594,1.6596,2176900000.0
2007-09-28 13:05:00,1.65965,1.66,1.6595,1.66,3563600001.0
2007-09-28 13:10:00,1.66,1.6601,1.65975,1.6598,2455500005.0
2007-09-28 13:15:00,1.6598,1.6599,1.65975,1.6599,1681199996.0
2007-09-28 13:20:00,1.6599,1.6602,1.6599,1.66015,3483399993.0
2007-09-28 13:25:00,1.6602,1.66095,1.66015,1.6608,1252300000.0
2007-09-28 13:30:00,1.6608,1.66085,1.6605,1.6608,812799999.0
2007-09-28 13:35:00,1.6608,1.6608,1.6604,1.6605,570300001.0
2007-09-28 13:40:00,1.66045,1.66055,1.66035,1.6604,1513600000.0
2007-09-28 13:45:00,1.6604,1.6604,1.6601,1.66015,934600000.0
2007-09-28 13:50:00,1.6602,1.6609,1.66015,1.6606,3581399936.0
2007-09-28 13:55:00,1.6606,1.6606,1.6604,1.6605,1625599993.0
2007-09-28 14:00:00,1.66045,1.6605,1.6601,1.6602,3263800040.0
2007-09-28 14:05:00,1.66015,1.6603,1.6601,1.6602,1347200014.0
2007-09-28 14:10:00,1.6602,1.6604,1.6599,1.66,5694499994.0
2007-09-28 14:15:00,1.65995,1.6602,1.6599,1.6602,4708799988.0
2007-09-28 14:20:00,1.6602,1.66045,1.66015,1.66015,3351900005.0
2007-09-28 14:25:00,1.66015,1.6602,1.6597,1.6598,8018980096.0
2007-09-28 14:30:00,1.6598,1.6601,1.65975,1.65975,6512600007.0
2007-09-28 14:35:00,1.6599,1.6607,1.6598,1.6607,8879499980.0
2007-09-28 14:40:00,1.6606,1.6609,1.6605,1.6607,8383599941.0
2007-09-28 14:45:00,1.6606,1.66105,1.6606,1.6609,8074399955.0
2007-09-28 14:50:00,1.6609,1.661,1.6604,1.66045,5168100036.0
2007-09-28 14:55:00,1.66045,1.661,1.6604,1.6605,6049500019.0
2007-09-28 15:00:00,1.6606,1.6606,1.66,1.6601,5763700000.0
2007-09-28 15:05:00,1.6601,1.6604,1.66,1.6601,5012200003.0
2007-09-28 15:10:00,1.6601,1.6603,1.65985,1.6599,3455499980.0
2007-09-28 15:15:00,1.65995,1.6604,1.6598,1.6604,2308899993.0
2007-09-28 15:20:00,1.6603,1.6606,1.6602,1.6603,6049700032.0
2007-09-28 15:25:00,1.6603,1.6605,1.66,1.6602,2815799981.0
2007-09-28 15:30:00,1.6601,1.6606,1.6601,1.6603,4031199966.0
2007-09-28 15:35:00,1.6604,1.6604,1.66,1.6603,4252999959.0
2007-09-28 15:40:00,1.6603,1.6607,1.66,1.6607,8267099929.0
2007-09-28 15:45:00,1.6607,1.6611,1.6605,1.6608,7262799982.0
2007-09-28 15:50:00,1.6607,1.6608,1.6604,1.66045,6727799951.0
2007-09-28 15:55:00,1.6605,1.6609,1.66045,1.6608,6990800060.0
2007-09-28 16:00:00,1.6609,1.6613,1.6608,1.6612,3022299995.0
2007-09-28 16:05:00,1.6612,1.6613,1.66075,1.6612,7276500151.0
2007-09-28 16:10:00,1.6612,1.6613,1.6609,1.6611,4434900078.0
2007-09-28 16:15:00,1.6611,1.6612,1.66055,1.6606,6221399986.0
2007-09-28 16:20:00,1.6606,1.6607,1.6604,1.6606,4100699966.0
2007-09-28 16:25:00,1.6606,1.6607,1.6601,1.66045,5657200019.0
2007-09-28 16:30:00,1.6604,1.6605,1.6594,1.6594,4889999955.0
2007-09-28 16:35:00,1.6594,1.6594,1.6587,1.6588,8603999975.0
2007-09-28 16:40:00,1.6587,1.6596,1.6587,1.6593,8603999975.0
2007-09-28 16:45:00,1.6592,1.6594,1.6589,1.6591,8311299959.0
2007-09-28 16:50:00,1.6591,1.6606,1.6591,1.6603,4718299981.0
2007-09-28 16:55:00,1.6604,1.6614,1.6603,1.6612,4194999980.0
2007-09-28 17:00:00,1.6611,1.6613,1.6608,1.661,4990799991.0
2007-09-28 17:05:00,1.661,1.6611,1.66085,1.6609,5290799991.0
2007-09-28 17:10:00,1.6609,1.661,1.6606,1.6608,4504900051.0
2007-09-28 17:15:00,1.6608,1.6609,1.6604,1.6605,5659500006.0
2007-09-28 17:20:00,1.66045,1.6611,1.6604,1.661,5235000013.0
2007-09-28 17:25:00,1.661,1.6612,1.6606,1.6607,4507100010.0
2007-09-28 17:30:00,1.6607,1.6609,1.6606,1.6608,6749999982.0
2007-09-28 17:35:00,1.6608,1.6608,1.66,1.6602,5964800004.0
2007-09-28 17:40:00,1.6601,1.6603,1.65975,1.6602,6924199987.0
2007-09-28 17:45:00,1.6604,1.6606,1.66005,1.66005,6987999970.0
2007-09-28 17:50:00,1.6601,1.6605,1.66005,1.66015,6249700035.0
2007-09-28 17:55:00,1.6602,1.6603,1.6598,1.6598,6276999967.0
2007-09-28 18:00:00,1.6598,1.6601,1.65965,1.66,7089899940.0
2007-09-28 18:05:00,1.65995,1.6608,1.6599,1.6606,6153900051.0
2007-09-28 18:10:00,1.6607,1.661,1.6604,1.6608,6359000064.0
2007-09-28 18:15:00,1.6609,1.661,1.6606,1.6609,6580800012.0
2007-09-28 18:20:00,1.66085,1.661,1.6606,1.6608,7108799964.0
2007-09-28 18:25:00,1.6607,1.6608,1.66045,1.6606,7539000022.0
2007-09-28 18:30:00,1.6606,1.66075,1.66045,1.66065,4081125002.0
2007-09-28 18:35:00,1.6607,1.6608,1.66045,1.66045,5778300019.0
2007-09-28 18:40:00,1.66055,1.6606,1.6602,1.66045,4798000008.0
2007-09-28 18:45:00,1.6604,1.6607,1.66025,1.6603,7010399987.0
2007-09-28 18:50:00,1.6603,1.6606,1.6603,1.66035,3863699994.0
2007-09-28 18:55:00,1.6606,1.6606,1.6602,1.6602,3331699987.0
2007-09-28 19:00:00,1.6602,1.6604,1.66015,1.6604,2106499990.0
2007-09-28 19:05:00,1.6604,1.6605,1.66035,1.6605,1169600000.0
2007-09-28 19:10:00,1.6605,1.66075,1.6604,1.6607,3616399978.0
2007-09-28 19:15:00,1.6607,1.6607,1.66,1.6601,7985600011.0
2007-09-28 19:20:00,1.66,1.6602,1.6599,1.66,7684800048.0
2007-09-28 19:25:00,1.66,1.6604,1.65995,1.6603,7382999979.0
2007-09-28 19:30:00,1.6603,1.6604,1.66005,1.6603,6345599998.0
2007-09-28 19:35:00,1.6603,1.6603,1.66015,1.6602,5930600011.0
2007-09-28 19:40:00,1.6602,1.6607,1.66005,1.6602,4680899955.0
2007-09-28 19:45:00,1.6601,1.6606,1.6599,1.6601,4805500032.0
2007-09-28 19:50:00,1.6601,1.6602,1.6598,1.66005,4798399977.0
2007-09-28 19:55:00,1.66005,1.6604,1.65985,1.66015,5308599985.0
2007-09-28 20:00:00,1.6602,1.6607,1.6601,1.6606,5011999985.0
2007-09-28 20:05:00,1.6606,1.6606,1.6602,1.66035,3503599990.0
2007-09-28 20:10:00,1.66035,1.6607,1.6598,1.65995,6395000006.0
2007-09-28 20:15:00,1.6599,1.6599,1.659,1.6594,10120200003.0
2007-09-28 20:20:00,1.6595,1.66,1.6593,1.65965,7565300003.0
2007-09-28 20:25:00,1.65965,1.6601,1.6594,1.6595,6758299954.0
2007-09-28 20:30:00,1.6595,1.6598,1.6593,1.6597,6884099990.0
2007-09-28 20:35:00,1.65965,1.6598,1.6595,1.65965,4181300005.0
2007-09-28 20:40:00,1.65965,1.66,1.6594,1.6598,4480500002.0
2007-09-28 20:45:00,1.6598,1.66,1.6595,1.65985,4347499958.0
2007-09-28 20:50:00,1.6599,1.6601,1.65975,1.65995,5556399992.0
2007-09-28 20:55:00,1.66,1.6608,1.6597,1.6601,7737799963.0
2007-09-28 21:00:00,1.66,1.6606,1.6598,1.6598,5537599991.0
2007-09-28 21:05:00,1.6598,1.66,1.6595,1.6596,2923799997.0
2007-09-28 21:10:00,1.6596,1.66,1.6591,1.6592,5483200003.0
2007-09-28 21:15:00,1.6592,1.6596,1.6592,1.6595,3516899988.0
2007-09-28 21:20:00,1.6595,1.6598,1.6595,1.6598,1425500005.0
2007-09-28 21:25:00,1.6598,1.6598,1.6595,1.6596,2608599986.0
2007-09-28 21:30:00,1.6595,1.65985,1.6595,1.6597,5226200015.0
2007-09-28 21:35:00,1.6598,1.6598,1.65955,1.6596,1706700012.0
2007-09-28 21:40:00,1.6596,1.6597,1.6596,1.6597,848800002.0
2007-09-28 21:45:00,1.6597,1.6605,1.65965,1.66,3408599993.0
2007-09-28 21:50:00,1.65995,1.66,1.6599,1.6599,1321600005.0
2007-09-28 21:55:00,1.6599,1.6602,1.65985,1.66,1350599993.0
2007-09-28 22:00:00,1.66,1.6602,1.6599,1.6599,2478499996.0
2007-09-28 22:05:00,1.6599,1.66015,1.6597,1.66015,720700002.0
2007-09-28 22:10:00,1.6601,1.6604,1.6601,1.6603,1221200004.0
2007-09-28 22:15:00,1.6604,1.6606,1.66015,1.6603,1113399998.0
2007-09-28 22:20:00,1.6603,1.6606,1.65995,1.6603,1890099997.0
2007-09-28 22:25:00,1.6603,1.6604,1.66,1.66025,783400005.0
2007-09-28 22:30:00,1.6603,1.6604,1.6602,1.66035,364800000.0
2007-09-28 22:35:00,1.66035,1.6604,1.6602,1.6604,646400001.0
2007-09-28 22:40:00,1.6604,1.6604,1.6599,1.6601,2171400003.0
2007-09-28 22:45:00,1.66025,1.6604,1.6601,1.6603,914400002.0
2007-09-28 22:50:00,1.66035,1.6606,1.6601,1.6604,1303500003.0
2007-09-28 22:55:00,1.6604,1.6606,1.65953,1.6601,2079700005.0
2007-09-30 23:00:00,1.6595,1.65985,1.65897,1.65946,1848299995.0
2007-09-30 23:05:00,1.65952,1.66002,1.65908,1.65963,2091899990.0
2007-09-30 23:10:00,1.6591,1.65978,1.6591,1.65964,1083199993.0
2007-09-30 23:15:00,1.65984,1.65998,1.65895,1.65957,2956899997.0
2007-09-30 23:20:00,1.65928,1.65947,1.65928,1.6594,1546499994.0
2007-09-30 23:25:00,1.65982,1.65989,1.65933,1.65989,1876699997.0
2007-09-30 23:30:00,1.65965,1.66017,1.65965,1.66017,1245300003.0
2007-09-30 23:35:00,1.6601,1.66027,1.65977,1.65983,1085899992.0
2007-09-30 23:40:00,1.65958,1.65995,1.65945,1.65972,2773400011.0
2007-09-30 23:45:00,1.65987,1.66028,1.65945,1.66008,510799991.0
2007-09-30 23:50:00,1.65963,1.66016,1.65963,1.66,817199998.0
2007-09-30 23:55:00,1.66003,1.66017,1.65959,1.65999,1379199995.0
2007-10-01 00:00:00,1.6599,1.66017,1.6595,1.65955,2239699995.0
2007-10-01 00:05:00,1.6598,1.66021,1.6595,1.66008,497199998.0
2007-10-01 00:10:00,1.66,1.66,1.6597,1.6598,44000000.0
2007-10-01 00:15:00,1.6598,1.6598,1.6595,1.6595,480500006.0
2007-10-01 00:20:00,1.6593,1.65955,1.6591,1.6591,481799999.0
2007-10-01 00:25:00,1.659,1.6594,1.659,1.6593,723299999.0
2007-10-01 00:30:00,1.6592,1.6594,1.65911,1.6593,713399998.0
2007-10-01 00:35:00,1.6593,1.6593,1.6589,1.6591,1416700004.0
2007-10-01 00:40:00,1.6591,1.6592,1.6588,1.6591,890500000.0
2007-10-01 00:45:00,1.6592,1.6592,1.6588,1.659,1196399998.0
2007-10-01 00:50:00,1.659,1.659,1.6585,1.6587,1496899997.0
2007-10-01 00:55:00,1.6588,1.65925,1.6588,1.65925,591999999.0
2007-10-01 01:00:00,1.6591,1.65925,1.659,1.6592,860300001.0
2007-10-01 01:05:00,1.6592,1.6593,1.659,1.6593,381800000.0
2007-10-01 01:10:00,1.65894,1.6594,1.65864,1.6593,1294700000.0
2007-10-01 01:15:00,1.65925,1.6595,1.6591,1.6591,1863399995.0
2007-10-01 01:20:00,1.65905,1.6593,1.6585,1.6593,997800007.0
2007-10-01 01:25:00,1.6593,1.6593,1.65866,1.6592,1430399983.0
2007-10-01 01:30:00,1.6588,1.6592,1.6588,1.6591,861099993.0
2007-10-01 01:35:00,1.65875,1.6594,1.6587,1.6594,1773700000.0
2007-10-01 01:40:00,1.6594,1.6594,1.659,1.6593,4846000008.0
2007-10-01 01:45:00,1.6593,1.65955,1.6592,1.65935,4034999980.0
2007-10-01 01:50:00,1.6594,1.6595,1.65843,1.65843,1793200006.0
2007-10-01 01:55:00,1.65884,1.6593,1.65859,1.6592,1203900000.0
2007-10-01 02:00:00,1.6592,1.6594,1.65895,1.6594,2889999995.0
2007-10-01 02:05:00,1.6594,1.6594,1.65905,1.6594,2626200003.0
2007-10-01 02:10:00,1.6594,1.65965,1.6593,1.6596,1819599968.0
2007-10-01 02:15:00,1.65965,1.6601,1.65935,1.6601,4517599987.0
2007-10-01 02:20:00,1.66,1.6605,1.65975,1.6605,2912499996.0
2007-10-01 02:25:00,1.6605,1.6606,1.66015,1.6605,2696099986.0
2007-10-01 02:30:00,1.6604,1.6613,1.6604,1.66105,6030599987.0
2007-10-01 02:35:00,1.6611,1.6611,1.6608,1.66095,2345599984.0
2007-10-01 02:40:00,1.661,1.6613,1.6609,1.66115,2194799993.0
2007-10-01 02:45:00,1.6612,1.6612,1.661,1.6612,919999998.0
2007-10-01 02:50:00,1.6612,1.6612,1.66095,1.6611,2711200008.0
2007-10-01 02:55:00,1.6611,1.66115,1.6609,1.661,2620800017.0
2007-10-01 03:00:00,1.661,1.661,1.66095,1.661,959999989.0
2007-10-01 03:05:00,1.661,1.6614,1.6609,1.6611,3657399997.0
2007-10-01 03:10:00,1.6611,1.66125,1.661,1.66125,1403900007.0
2007-10-01 03:15:00,1.6612,1.6614,1.6612,1.6613,789600001.0
2007-10-01 03:20:00,1.6613,1.6616,1.6611,1.6614,4556399993.0
2007-10-01 03:25:00,1.6614,1.6616,1.6613,1.6615,4823700003.0
2007-10-01 03:30:00,1.6615,1.6616,1.66145,1.6615,1030699996.0
2007-10-01 03:35:00,1.6615,1.6617,1.66099,1.6616,925400003.0
2007-10-01 03:40:00,1.6616,1.6616,1.6614,1.6616,792000005.0
2007-10-01 03:45:00,1.6616,1.6617,1.6613,1.6615,4873300006.0
2007-10-01 03:50:00,1.6611,1.6617,1.66102,1.6617,1079700001.0
2007-10-01 03:55:00,1.66165,1.66165,1.6613,1.6615,2649499993.0
2007-10-01 04:00:00,1.6615,1.6616,1.6609,1.6616,1104900004.0
2007-10-01 04:05:00,1.6616,1.6617,1.66155,1.6617,1275900000.0
2007-10-01 04:10:00,1.6617,1.6617,1.66155,1.66165,952500002.0
2007-10-01 04:15:00,1.6616,1.6617,1.66145,1.66145,4030099991.0
2007-10-01 04:20:00,1.6615,1.6619,1.66085,1.6615,2388899992.0
2007-10-01 04:25:00,1.6615,1.6616,1.6611,1.6614,1428600002.0
2007-10-01 04:30:00,1.6614,1.6615,1.66115,1.6615,2200000004.0
2007-10-01 04:35:00,1.6615,1.6616,1.6612,1.6613,3215799984.0
2007-10-01 04:40:00,1.6613,1.6616,1.6611,1.6616,1927600018.0
2007-10-01 04:45:00,1.6616,1.6624,1.66155,1.66185,3559000005.0
2007-10-01 04:50:00,1.66151,1.6619,1.66103,1.6619,495199992.0
2007-10-01 04:55:00,1.6619,1.6619,1.66155,1.6616,1539100002.0
2007-10-01 05:00:00,1.6617,1.6618,1.6616,1.66165,1761299985.0
2007-10-01 05:05:00,1.66165,1.6617,1.6615,1.6616,1292699988.0
2007-10-01 05:10:00,1.6617,1.6617,1.66107,1.6616,829400007.0
2007-10-01 05:15:00,1.6616,1.6616,1.6613,1.6615,1045599999.0
2007-10-01 05:20:00,1.6615,1.6616,1.66092,1.66092,1629000001.0
2007-10-01 05:25:00,1.6616,1.6616,1.66145,1.6616,2717999993.0
2007-10-01 05:30:00,1.66127,1.66195,1.66112,1.6618,1526400000.0
2007-10-01 05:35:00,1.6618,1.6619,1.6615,1.6617,1828099999.0
2007-10-01 05:40:00,1.6617,1.6619,1.66152,1.6619,638499998.0
2007-10-01 05:45:00,1.6619,1.6619,1.6617,1.6618,1590699998.0
2007-10-01 05:50:00,1.6618,1.6621,1.66175,1.6621,902700003.0
2007-10-01 05:55:00,1.6621,1.6625,1.66185,1.66185,2353199986.0
2007-10-01 06:00:00,1.6619,1.6619,1.66145,1.6616,1872299999.0
2007-10-01 06:05:00,1.6616,1.6616,1.661,1.661,1688500020.0
2007-10-01 06:10:00,1.66092,1.6616,1.66092,1.6616,523899998.0
2007-10-01 06:15:00,1.66146,1.66165,1.66094,1.66165,1025000001.0
2007-10-01 06:20:00,1.6616,1.6617,1.66145,1.66165,4626000002.0
2007-10-01 06:25:00,1.66165,1.6619,1.66155,1.6618,4411300001.0
2007-10-01 06:30:00,1.6618,1.6618,1.66175,1.6618,1153800009.0
2007-10-01 06:35:00,1.6618,1.6619,1.6617,1.66175,1248900000.0
2007-10-01 06:40:00,1.66175,1.6619,1.66175,1.6619,1799900012.0
2007-10-01 06:45:00,1.6619,1.6621,1.66145,1.6617,5124100019.0
2007-10-01 06:50:00,1.6617,1.6618,1.6616,1.6617,1660500006.0
2007-10-01 06:55:00,1.6617,1.6617,1.6616,1.6617,2255799973.0
2007-10-01 07:00:00,1.6617,1.6617,1.66127,1.66132,2218699986.0
2007-10-01 07:05:00,1.6617,1.662,1.6616,1.6619,2158299994.0
2007-10-01 07:10:00,1.6619,1.662,1.6616,1.662,3337300004.0
2007-10-01 07:15:00,1.662,1.662,1.66155,1.6616,4096599990.0
2007-10-01 07:20:00,1.6616,1.66175,1.6615,1.6616,2012600009.0
2007-10-01 07:25:00,1.6616,1.6621,1.6616,1.6621,5297800024.0
2007-10-01 07:30:00,1.6621,1.6625,1.66205,1.6621,1225700003.0
2007-10-01 07:35:00,1.6621,1.6626,1.6621,1.6624,2670600000.0
2007-10-01 07:40:00,1.6624,1.6626,1.6624,1.6624,2108400007.0
2007-10-01 07:45:00,1.6624,1.6626,1.662,1.6625,2183299991.0
2007-10-01 07:50:00,1.6625,1.6629,1.66235,1.6629,3670100001.0
2007-10-01 07:55:00,1.6629,1.6636,1.6628,1.6636,5134099964.0
2007-10-01 08:00:00,1.6636,1.6636,1.6633,1.6636,3873500000.0
2007-10-01 08:05:00,1.66365,1.6639,1.6629,1.66335,4829400018.0
2007-10-01 08:10:00,1.6634,1.6634,1.6628,1.6628,3337800006.0
2007-10-01 08:15:00,1.6628,1.6628,1.66235,1.6626,5834700011.0
2007-10-01 08:20:00,1.6626,1.6627,1.6623,1.6624,4558999994.0
2007-10-01 08:25:00,1.6625,1.6625,1.6622,1.6624,5133900037.0
2007-10-01 08:30:00,1.6623,1.66325,1.66215,1.6632,4252999999.0
2007-10-01 08:35:00,1.66325,1.6633,1.6629,1.6631,4515200003.0
2007-10-01 08:40:00,1.6631,1.6632,1.66275,1.66285,3116700016.0
2007-10-01 08:45:00,1.66285,1.6629,1.6625,1.66255,3260600004.0
2007-10-01 08:50:00,1.6626,1.6628,1.66245,1.6628,1863200003.0
2007-10-01 08:55:00,1.6628,1.6628,1.66255,1.6627,5438700085.0
2007-10-01 09:00:00,1.6627,1.663,1.66255,1.66295,3078799987.0
2007-10-01 09:05:00,1.66295,1.6632,1.6629,1.66295,2530400009.0
2007-10-01 09:10:00,1.66295,1.66325,1.6627,1.66285,4719900024.0
2007-10-01 09:15:00,1.66285,1.6631,1.66275,1.6629,4573699996.0
2007-10-01 09:20:00,1.6629,1.6634,1.6629,1.6633,2998199985.0
2007-10-01 09:25:00,1.6633,1.6643,1.6631,1.6638,6497599927.0
2007-10-01 09:30:00,1.6638,1.66455,1.6638,1.6645,7218900014.0
2007-10-01 09:35:00,1.6645,1.6647,1.66425,1.6647,4616799989.0
2007-10-01 09:40:00,1.66465,1.6648,1.6645,1.66455,2198199998.0
2007-10-01 09:45:00,1.66455,1.6648,1.6644,1.6645,3466100024.0
2007-10-01 09:50:00,1.6644,1.6655,1.6643,1.6655,5410400002.0
2007-10-01 09:55:00,1.66545,1.6664,1.66535,1.66585,6741699970.0
2007-10-01 10:00:00,1.6659,1.66605,1.6657,1.66575,3473400000.0
2007-10-01 10:05:00,1.6658,1.6658,1.66505,1.66515,2046100004.0
2007-10-01 10:10:00,1.6652,1.6652,1.66475,1.665,3335500003.0
2007-10-01 10:15:00,1.665,1.6654,1.6649,1.6653,1145800009.0
2007-10-01 10:20:00,1.66525,1.6661,1.66505,1.6652,4210100010.0
2007-10-01 10:25:00,1.6652,1.6657,1.66505,1.6652,5979900023.0
2007-10-01 10:30:00,1.6652,1.6652,1.66475,1.665,2399600008.0
2007-10-01 10:35:00,1.665,1.6657,1.6649,1.6655,5476800002.0
2007-10-01 10:40:00,1.6655,1.6656,1.66505,1.6653,4295600008.0
2007-10-01 10:45:00,1.6653,1.6653,1.66475,1.66485,1400399998.0
2007-10-01 10:50:00,1.6649,1.665,1.6629,1.6632,5743300008.0
2007-10-01 10:55:00,1.66315,1.6634,1.66185,1.6623,9283300069.0
2007-10-01 11:00:00,1.6624,1.6628,1.6614,1.6616,7570000013.0
2007-10-01 11:05:00,1.6616,1.6619,1.661,1.66135,6417200015.0
2007-10-01 11:10:00,1.6613,1.6623,1.6613,1.6617,5203499987.0
2007-10-01 11:15:00,1.6617,1.6621,1.6617,1.662,6033400040.0
2007-10-01 11:20:00,1.662,1.6626,1.662,1.6622,3181299982.0
2007-10-01 11:25:00,1.6622,1.6625,1.66215,1.6623,2494900015.0
2007-10-01 11:30:00,1.6623,1.6626,1.66225,1.66245,1936000019.0
2007-10-01 11:35:00,1.6624,1.6626,1.662,1.6622,1713399996.0
2007-10-01 11:40:00,1.6622,1.6625,1.66195,1.66215,3561299985.0
2007-10-01 11:45:00,1.6622,1.6624,1.662,1.6623,1967399983.0
2007-10-01 11:50:00,1.6624,1.6627,1.6624,1.6627,2291299994.0
2007-10-01 11:55:00,1.6627,1.6627,1.6625,1.6626,2429800007.0
2007-10-01 12:00:00,1.6626,1.6626,1.6624,1.66245,702000004.0
2007-10-01 12:05:00,1.66245,1.66275,1.6623,1.6626,2691099968.0
2007-10-01 12:10:00,1.66255,1.66285,1.6625,1.6627,1371599995.0
2007-10-01 12:15:00,1.6627,1.6628,1.66255,1.6626,1967099993.0
2007-10-01 12:20:00,1.66255,1.6628,1.66255,1.66275,736199999.0
2007-10-01 12:25:00,1.66275,1.6629,1.6624,1.6625,1972599986.0
2007-10-01 12:30:00,1.6625,1.6626,1.6624,1.6625,3408699983.0
2007-10-01 12:35:00,1.6625,1.66305,1.66245,1.66305,3355800017.0
2007-10-01 12:40:00,1.6631,1.6631,1.6625,1.66255,2928399994.0
2007-10-01 12:45:00,1.6626,1.6626,1.66235,1.6624,6377899998.0
2007-10-01 12:50:00,1.66245,1.66255,1.6623,1.6624,6027099931.0
2007-10-01 12:55:00,1.6624,1.6625,1.66145,1.66145,3720999983.0
2007-10-01 13:00:00,1.66145,1.66155,1.66055,1.6607,2249100007.0
2007-10-01 13:05:00,1.6607,1.661,1.6605,1.66075,3204400000.0
2007-10-01 13:10:00,1.66075,1.6609,1.6604,1.6609,2562499992.0
2007-10-01 13:15:00,1.6609,1.6609,1.66045,1.6605,4000199995.0
2007-10-01 13:20:00,1.66045,1.66045,1.6593,1.6596,7281099997.0
2007-10-01 13:25:00,1.6597,1.6602,1.65945,1.6597,8383000027.0
2007-10-01 13:30:00,1.6598,1.6608,1.6596,1.66055,6206100030.0
2007-10-01 13:35:00,1.66055,1.6606,1.65985,1.65995,3130799979.0
2007-10-01 13:40:00,1.66,1.66055,1.6598,1.66,9361800047.0
2007-10-01 13:45:00,1.66,1.6601,1.6591,1.6596,7578199920.0
2007-10-01 13:50:00,1.6596,1.66,1.6595,1.6598,2208100013.0
2007-10-01 13:55:00,1.6597,1.66015,1.6597,1.6601,7290000048.0
2007-10-01 14:00:00,1.6601,1.6609,1.66,1.6607,4961299976.0
2007-10-01 14:05:00,1.6608,1.6612,1.6606,1.6611,4327300018.0
2007-10-01 14:10:00,1.6611,1.6611,1.6604,1.6605,5945600017.0
2007-10-01 14:15:00,1.6603,1.6608,1.6602,1.6604,7801700067.0
2007-10-01 14:20:00,1.6606,1.6609,1.6604,1.66075,4370900029.0
2007-10-01 14:25:00,1.66075,1.6608,1.66,1.6605,7834900028.0
2007-10-01 14:30:00,1.6606,1.6607,1.6601,1.6603,5251300037.0
2007-10-01 14:35:00,1.66025,1.6615,1.66025,1.661,6455800021.0
2007-10-01 14:40:00,1.661,1.6613,1.66055,1.66075,3727599994.0
2007-10-01 14:45:00,1.6608,1.6616,1.6607,1.6614,5083699983.0
2007-10-01 14:50:00,1.6615,1.6616,1.66105,1.6612,3867300012.0
2007-10-01 14:55:00,1.6613,1.6618,1.66125,1.6617,3291300033.0
2007-10-01 15:00:00,1.6617,1.6617,1.6613,1.6615,3763100012.0
2007-10-01 15:05:00,1.6615,1.6621,1.66145,1.66195,2199400012.0
2007-10-01 15:10:00,1.66195,1.6621,1.66145,1.6615,3444499983.0
2007-10-01 15:15:00,1.66145,1.66155,1.6613,1.66135,2585199966.0
2007-10-01 15:20:00,1.6614,1.6621,1.66135,1.6621,4156500019.0
2007-10-01 15:25:00,1.6622,1.66245,1.66205,1.6623,7055099986.0
2007-10-01 15:30:00,1.6623,1.6624,1.6621,1.6622,3816100009.0
2007-10-01 15:35:00,1.6622,1.6624,1.66205,1.6624,1252100000.0
2007-10-01 15:40:00,1.6624,1.6624,1.6621,1.66225,3089899994.0
2007-10-01 15:45:00,1.6622,1.6628,1.66215,1.6628,1918999993.0
2007-10-01 15:50:00,1.6628,1.6628,1.66215,1.6622,3029300027.0
2007-10-01 15:55:00,1.6622,1.6627,1.6621,1.6621,6990399992.0
2007-10-01 16:00:00,1.6622,1.6632,1.662,1.6623,7614500021.0
2007-10-01 16:05:00,1.6624,1.6631,1.662,1.6628,7817400031.0
2007-10-01 16:10:00,1.6628,1.6632,1.66255,1.66315,7470100026.0
2007-10-01 16:15:00,1.663,1.6631,1.6624,1.6624,5436499978.0
2007-10-01 16:20:00,1.66245,1.66255,1.6622,1.66235,5702500021.0
2007-10-01 16:25:00,1.6624,1.6625,1.6615,1.6616,7699900015.0
2007-10-01 16:30:00,1.66155,1.6619,1.6614,1.66165,4374700042.0
2007-10-01 16:35:00,1.66175,1.6621,1.6615,1.6617,2876699990.0
2007-10-01 16:40:00,1.6617,1.6619,1.66115,1.6612,5385599942.0
2007-10-01 16:45:00,1.6612,1.6614,1.66105,1.6614,3922500009.0
2007-10-01 16:50:00,1.66135,1.6616,1.6613,1.6616,1634800000.0
2007-10-01 16:55:00,1.6616,1.6619,1.6612,1.6612,4540199996.0
2007-10-01 17:00:00,1.6612,1.66155,1.6612,1.6612,6890800009.0
2007-10-01 17:05:00,1.6612,1.6614,1.66105,1.6612,5266699949.0
2007-10-01 17:10:00,1.6612,1.6615,1.66115,1.6613,2538500010.0
2007-10-01 17:15:00,1.6613,1.6615,1.6611,1.6613,4693400019.0
2007-10-01 17:20:00,1.6613,1.6615,1.66095,1.6611,7167824246.0
2007-10-01 17:25:00,1.6612,1.6612,1.66085,1.66115,5704599978.0
2007-10-01 17:30:00,1.6613,1.6623,1.6612,1.6621,5585700006.0
2007-10-01 17:35:00,1.6622,1.6622,1.6613,1.66135,7765099988.0
2007-10-01 17:40:00,1.6613,1.66165,1.6613,1.66165,5546499973.0
2007-10-01 17:45:00,1.6615,1.662,1.6615,1.66175,4034600015.0
2007-10-01 17:50:00,1.6618,1.66235,1.66175,1.6622,5058399982.0
2007-10-01 17:55:00,1.6622,1.6624,1.66215,1.6624,4665999997.0
2007-10-01 18:00:00,1.6624,1.6629,1.6623,1.6623,4849899964.0
2007-10-01 18:05:00,1.6624,1.6627,1.6623,1.6623,2521900009.0
2007-10-01 18:10:00,1.6623,1.6625,1.6622,1.6623,7745499985.0
2007-10-01 18:15:00,1.6624,1.66255,1.6622,1.6624,6285599958.0
2007-10-01 18:20:00,1.6624,1.6629,1.66235,1.6627,5262299995.0
2007-10-01 18:25:00,1.6627,1.6632,1.6627,1.663,6535600009.0
2007-10-01 18:30:00,1.6631,1.6632,1.66265,1.66275,4750999989.0
2007-10-01 18:35:00,1.6629,1.6631,1.66275,1.663,2576700001.0
2007-10-01 18:40:00,1.663,1.6632,1.6629,1.6631,2933000001.0
2007-10-01 18:45:00,1.6631,1.6631,1.66225,1.66225,4806099961.0
2007-10-01 18:50:00,1.66235,1.6625,1.6623,1.6625,3868800008.0
2007-10-01 18:55:00,1.6625,1.6625,1.66215,1.6622,5398599994.0
2007-10-01 19:00:00,1.6622,1.6627,1.6622,1.6627,3976199992.0
2007-10-01 19:05:00,1.6627,1.66285,1.6622,1.6623,3585599996.0
2007-10-01 19:10:00,1.6623,1.66245,1.66215,1.66245,3929500030.0
2007-10-01 19:15:00,1.66245,1.66295,1.66245,1.66295,3235499989.0
2007-10-01 19:20:00,1.66295,1.6631,1.66217,1.66254,2185100019.0
2007-10-01 19:25:00,1.663,1.6638,1.663,1.66365,5123400031.0
2007-10-01 19:30:00,1.6638,1.6643,1.6638,1.6641,7955899976.0
2007-10-01 19:35:00,1.6641,1.66415,1.66385,1.664,4857799973.0
2007-10-01 19:40:00,1.664,1.66415,1.66385,1.664,3507399998.0
2007-10-01 19:45:00,1.664,1.6648,1.6639,1.66455,7148499989.0
2007-10-01 19:50:00,1.66455,1.6647,1.66445,1.6646,2516999986.0
2007-10-01 19:55:00,1.6646,1.66465,1.66425,1.6643,4293199994.0
2007-10-01 20:00:00,1.6643,1.6645,1.6643,1.6644,4890099986.0
2007-10-01 20:05:00,1.6644,1.6646,1.66425,1.6644,5118199975.0
2007-10-01 20:10:00,1.6644,1.6645,1.66425,1.6643,5023599982.0
2007-10-01 20:15:00,1.6643,1.6644,1.6642,1.66425,4558800017.0
2007-10-01 20:20:00,1.66425,1.6644,1.66405,1.66415,1690299999.0
2007-10-01 20:25:00,1.66415,1.66435,1.66405,1.6641,3205299981.0
2007-10-01 20:30:00,1.6641,1.66415,1.6638,1.6639,3064899988.0
2007-10-01 20:35:00,1.6639,1.664,1.66375,1.66395,1429099995.0
2007-10-01 20:40:00,1.6639,1.6642,1.6639,1.6641,2500500012.0
2007-10-01 20:45:00,1.6641,1.6641,1.6639,1.664,1699299994.0
2007-10-01 20:50:00,1.664,1.6645,1.664,1.66435,4900700025.0
2007-10-01 20:55:00,1.66435,1.66435,1.66385,1.6639,5047100013.0
2007-10-01 21:00:00,1.6639,1.6643,1.6639,1.664,1383000002.0
2007-10-01 21:05:00,1.664,1.664,1.66335,1.6635,4433199987.0
2007-10-01 21:10:00,1.6635,1.6638,1.6635,1.6637,1451800012.0
2007-10-01 21:15:00,1.6636,1.6638,1.66355,1.6637,2538800002.0
2007-10-01 21:20:00,1.6637,1.6638,1.6636,1.6637,2259299992.0
2007-10-01 21:25:00,1.6637,1.66375,1.66355,1.6636,2442100002.0
2007-10-01 21:30:00,1.6636,1.6638,1.6635,1.6635,2850500009.0
2007-10-01 21:35:00,1.6635,1.66355,1.66325,1.6633,3118300016.0
2007-10-01 21:40:00,1.6633,1.6634,1.6633,1.6634,2656699995.0
2007-10-01 21:45:00,1.6634,1.6638,1.66325,1.6638,2942300024.0
2007-10-01 21:50:00,1.6638,1.6639,1.66365,1.6638,978300003.0
2007-10-01 21:55:00,1.6638,1.6639,1.66365,1.66365,2367099981.0
2007-10-01 22:00:00,1.6637,1.6638,1.66345,1.6636,2109000004.0
2007-10-01 22:05:00,1.6636,1.6638,1.6636,1.6638,676300003.0
2007-10-01 22:10:00,1.6638,1.6638,1.6635,1.6636,1665399989.0
2007-10-01 22:15:00,1.6636,1.6636,1.663,1.6631,4664899993.0
2007-10-01 22:20:00,1.6631,1.6634,1.6628,1.6628,3850800004.0
2007-10-01 22:25:00,1.6628,1.663,1.6616,1.6621,4485499980.0
2007-10-01 22:30:00,1.6621,1.6625,1.6621,1.6624,1405899991.0
2007-10-01 22:35:00,1.6624,1.6627,1.6623,1.6626,1679499998.0
2007-10-01 22:40:00,1.6626,1.6626,1.6623,1.6624,1617799991.0
2007-10-01 22:45:00,1.6624,1.6626,1.6622,1.6626,4199299984.0
2007-10-01 22:50:00,1.66255,1.6627,1.6624,1.66245,3713999968.0
2007-10-01 22:55:00,1.6625,1.663,1.6622,1.6627,7140799994.0
2007-10-01 23:00:00,1.6627,1.6632,1.66188,1.6632,1179300000.0
2007-10-01 23:05:00,1.6631,1.6631,1.6629,1.6631,651399998.0
2007-10-01 23:10:00,1.6631,1.6634,1.6631,1.6634,1360299985.0
2007-10-01 23:15:00,1.6634,1.6638,1.6633,1.6637,2059899975.0
2007-10-01 23:20:00,1.6637,1.6638,1.6635,1.6635,400600002.0
2007-10-01 23:25:00,1.6635,1.66355,1.6632,1.66345,1925799968.0
2007-10-01 23:30:00,1.6635,1.6636,1.6634,1.6635,650899996.0
2007-10-01 23:35:00,1.6635,1.66361,1.66338,1.66338,663099994.0
2007-10-01 23:40:00,1.6636,1.66373,1.66342,1.6635,1254800002.0
2007-10-01 23:45:00,1.6636,1.6637,1.6635,1.6635,902200000.0
2007-10-01 23:50:00,1.6635,1.6637,1.6633,1.6633,2455899995.0
2007-10-01 23:55:00,1.66335,1.6635,1.6629,1.663,1198900009.0
2007-10-02 00:00:00,1.663,1.6631,1.6629,1.663,2829400017.0
2007-10-02 00:05:00,1.663,1.6633,1.663,1.6633,910900015.0
2007-10-02 00:10:00,1.66288,1.6633,1.66262,1.66297,998399999.0
2007-10-02 00:15:00,1.6631,1.6633,1.66304,1.6633,672399998.0
2007-10-02 00:20:00,1.6633,1.6633,1.66325,1.6633,258400000.0
2007-10-02 00:25:00,1.6633,1.6633,1.66325,1.6633,116800000.0
2007-10-02 00:30:00,1.6633,1.6633,1.66325,1.6633,105600000.0
2007-10-02 00:35:00,1.6633,1.6633,1.6631,1.6632,1275800003.0
2007-10-02 00:40:00,1.6632,1.6633,1.6631,1.6631,1939499988.0
2007-10-02 00:45:00,1.6631,1.6631,1.66271,1.66287,2223399980.0
2007-10-02 00:50:00,1.663,1.6631,1.6629,1.663,2667700005.0
2007-10-02 00:55:00,1.663,1.6632,1.663,1.6632,2221300008.0
2007-10-02 01:00:00,1.6632,1.66325,1.6631,1.6632,1476399999.0
2007-10-02 01:05:00,1.6632,1.6634,1.6632,1.6633,1661999975.0
2007-10-02 01:10:00,1.6633,1.6633,1.663,1.6632,1589700004.0
2007-10-02 01:15:00,1.6632,1.6632,1.66305,1.6631,799200000.0
2007-10-02 01:20:00,1.6631,1.66325,1.663,1.6631,962499999.0
2007-10-02 01:25:00,1.663,1.6632,1.66295,1.6632,1740699995.0
2007-10-02 01:30:00,1.6632,1.6632,1.6631,1.6631,1597700013.0
2007-10-02 01:35:00,1.6631,1.6632,1.66287,1.6632,2773200014.0
2007-10-02 01:40:00,1.6632,1.6634,1.66315,1.6633,2400600002.0
2007-10-02 01:45:00,1.6634,1.66365,1.6632,1.6632,3256199989.0
2007-10-02 01:50:00,1.6632,1.66345,1.66295,1.6634,2427000001.0
2007-10-02 01:55:00,1.663,1.6634,1.663,1.66315,1427299997.0
2007-10-02 02:00:00,1.6632,1.6632,1.66315,1.6632,1646600010.0
2007-10-02 02:05:00,1.6632,1.6633,1.6629,1.66307,1753800027.0
2007-10-02 02:10:00,1.66276,1.6634,1.66276,1.6633,539300001.0
2007-10-02 02:15:00,1.6633,1.6633,1.6622,1.6633,648099992.0
2007-10-02 02:20:00,1.6631,1.6633,1.663,1.663,3444500077.0
2007-10-02 02:25:00,1.663,1.6633,1.66295,1.6631,2198099998.0
2007-10-02 02:30:00,1.6631,1.6631,1.6625,1.6626,4352800002.0
2007-10-02 02:35:00,1.6626,1.6627,1.66229,1.6626,1604999967.0
2007-10-02 02:40:00,1.6626,1.6633,1.66248,1.6628,2319599996.0
2007-10-02 02:45:00,1.6629,1.663,1.66245,1.6625,2561400040.0
2007-10-02 02:50:00,1.6625,1.6626,1.66245,1.6625,4455400065.0
2007-10-02 02:55:00,1.6625,1.663,1.66245,1.66245,4051700005.0
2007-10-02 03:00:00,1.6625,1.66275,1.6625,1.6625,2551300008.0
2007-10-02 03:05:00,1.6625,1.6629,1.66245,1.66275,2095799992.0
2007-10-02 03:10:00,1.66275,1.66325,1.6626,1.66285,2571499996.0
2007-10-02 03:15:00,1.6629,1.66305,1.6625,1.6626,3171499993.0
2007-10-02 03:20:00,1.6626,1.6628,1.66245,1.6625,3591100021.0
2007-10-02 03:25:00,1.66245,1.6628,1.66245,1.6625,1175500009.0
2007-10-02 03:30:00,1.6626,1.6626,1.6622,1.6625,1501999992.0
2007-10-02 03:35:00,1.6625,1.6628,1.66205,1.66275,536000004.0
2007-10-02 03:40:00,1.6628,1.6628,1.6624,1.66245,1813300001.0
2007-10-02 03:45:00,1.6625,1.66285,1.66245,1.6625,2253100007.0
2007-10-02 03:50:00,1.6626,1.66295,1.6622,1.66225,5206199980.0
2007-10-02 03:55:00,1.6622,1.663,1.66215,1.66255,2936299998.0
2007-10-02 04:00:00,1.6626,1.6627,1.66255,1.66255,1665099979.0
2007-10-02 04:05:00,1.6626,1.6627,1.66209,1.66243,648399978.0
2007-10-02 04:10:00,1.6627,1.6631,1.66255,1.6629,2454899981.0
2007-10-02 04:15:00,1.6629,1.663,1.6627,1.6628,2955499993.0
2007-10-02 04:20:00,1.6628,1.6629,1.66215,1.6622,4995700036.0
2007-10-02 04:25:00,1.6622,1.6625,1.66215,1.6625,3934400014.0
2007-10-02 04:30:00,1.66245,1.6625,1.6622,1.6622,1539199993.0
2007-10-02 04:35:00,1.6622,1.6623,1.6622,1.6623,2611700014.0
2007-10-02 04:40:00,1.6623,1.66235,1.66215,1.6622,2711099989.0
2007-10-02 04:45:00,1.6622,1.6623,1.6622,1.6622,459799996.0
2007-10-02 04:50:00,1.6622,1.6622,1.6615,1.6621,886200000.0
2007-10-02 04:55:00,1.66215,1.6623,1.66154,1.6622,716800000.0
2007-10-02 05:00:00,1.66191,1.6623,1.66188,1.6622,501100004.0
2007-10-02 05:05:00,1.6622,1.6622,1.6619,1.6621,1555500004.0
2007-10-02 05:10:00,1.6621,1.66215,1.662,1.6621,1374000004.0
2007-10-02 05:15:00,1.6621,1.6623,1.662,1.66205,4157999989.0
2007-10-02 05:20:00,1.6621,1.6624,1.66159,1.66177,4430599997.0
2007-10-02 05:25:00,1.6621,1.6623,1.66195,1.662,1146599998.0
2007-10-02 05:30:00,1.6621,1.6622,1.66195,1.6622,1897099998.0
2007-10-02 05:35:00,1.6622,1.6622,1.6615,1.66202,1087399999.0
2007-10-02 05:40:00,1.6622,1.6623,1.66176,1.662,2053999989.0
2007-10-02 05:45:00,1.6621,1.6624,1.66195,1.662,2809299964.0
2007-10-02 05:50:00,1.66195,1.6623,1.66195,1.6621,2792799994.0
2007-10-02 05:55:00,1.662,1.6631,1.66195,1.6631,3339499985.0
2007-10-02 06:00:00,1.663,1.6632,1.6627,1.66305,3564900001.0
2007-10-02 06:05:00,1.6631,1.6631,1.66275,1.6629,3428600014.0
2007-10-02 06:10:00,1.6629,1.6629,1.66225,1.6623,2235200009.0
2007-10-02 06:15:00,1.66225,1.66305,1.6621,1.6627,3178499995.0
2007-10-02 06:20:00,1.6627,1.663,1.6625,1.6629,3343599960.0
2007-10-02 06:25:00,1.6629,1.6632,1.6627,1.6629,3772400007.0
2007-10-02 06:30:00,1.6629,1.66315,1.6626,1.663,1676300000.0
2007-10-02 06:35:00,1.663,1.6632,1.66265,1.6631,4668800021.0
2007-10-02 06:40:00,1.6631,1.6631,1.66285,1.66285,2686700016.0
2007-10-02 06:45:00,1.6629,1.6629,1.66192,1.6628,1526500006.0
2007-10-02 06:50:00,1.6627,1.6631,1.66178,1.66178,4850699997.0
2007-10-02 06:55:00,1.6625,1.6627,1.6624,1.6625,1714500008.0
2007-10-02 07:00:00,1.6625,1.6625,1.66164,1.66217,594600000.0
2007-10-02 07:05:00,1.66245,1.66245,1.66155,1.6623,1280700001.0
2007-10-02 07:10:00,1.66235,1.66255,1.66215,1.6623,2318499994.0
2007-10-02 07:15:00,1.6623,1.6624,1.66185,1.6621,4613500022.0
2007-10-02 07:20:00,1.6621,1.6625,1.6619,1.6619,4334700014.0
2007-10-02 07:25:00,1.6619,1.6623,1.6619,1.6621,3586099998.0
2007-10-02 07:30:00,1.6621,1.66255,1.6621,1.66255,1146600004.0
2007-10-02 07:35:00,1.6626,1.6633,1.6623,1.6632,3315200026.0
2007-10-02 07:40:00,1.6633,1.6637,1.663,1.6636,4395200006.0
2007-10-02 07:45:00,1.6636,1.6649,1.6633,1.6641,6896999995.0
2007-10-02 07:50:00,1.6641,1.6641,1.66355,1.6639,2077099966.0
2007-10-02 07:55:00,1.6639,1.6643,1.66375,1.6642,3836599985.0
2007-10-02 08:00:00,1.6642,1.6645,1.6639,1.6644,3853799977.0
2007-10-02 08:05:00,1.6644,1.6646,1.6643,1.6645,6348099976.0
2007-10-02 08:10:00,1.6645,1.6645,1.6636,1.6638,3661900000.0
2007-10-02 08:15:00,1.6638,1.6638,1.6633,1.6636,4825199984.0
2007-10-02 08:20:00,1.6636,1.6637,1.66325,1.6636,6183299957.0
2007-10-02 08:25:00,1.6636,1.664,1.6636,1.6638,7984799984.0
2007-10-02 08:30:00,1.6638,1.66395,1.66325,1.6636,5536900027.0
2007-10-02 08:35:00,1.6636,1.6637,1.66355,1.66365,2180699982.0
2007-10-02 08:40:00,1.66365,1.6639,1.6635,1.6639,5206799982.0
2007-10-02 08:45:00,1.6638,1.6639,1.66365,1.6637,2059500004.0
2007-10-02 08:50:00,1.6637,1.6638,1.66335,1.6635,2824599994.0
2007-10-02 08:55:00,1.6635,1.6636,1.6632,1.6635,5389599991.0
2007-10-02 09:00:00,1.6635,1.6636,1.6631,1.66345,8901199964.0
2007-10-02 09:05:00,1.66345,1.66375,1.66315,1.6633,7286599993.0
2007-10-02 09:10:00,1.6634,1.6636,1.66315,1.6632,5091200058.0
2007-10-02 09:15:00,1.6632,1.6633,1.6629,1.6631,5425099985.0
2007-10-02 09:20:00,1.6631,1.6632,1.66255,1.66255,2264099973.0
2007-10-02 09:25:00,1.6626,1.6628,1.66245,1.66265,1921499999.0
2007-10-02 09:30:00,1.6627,1.6627,1.66225,1.66245,5400399985.0
2007-10-02 09:35:00,1.6625,1.6627,1.66235,1.6624,3201099999.0
2007-10-02 09:40:00,1.6624,1.6626,1.6622,1.6626,3176399967.0
2007-10-02 09:45:00,1.6626,1.66285,1.6625,1.66255,4575399993.0
2007-10-02 09:50:00,1.66255,1.6626,1.6624,1.6624,4437099956.0
2007-10-02 09:55:00,1.6624,1.6626,1.6624,1.66255,2347300013.0
2007-10-02 10:00:00,1.66255,1.6627,1.6624,1.6626,7080799968.0
2007-10-02 10:05:00,1.6626,1.6628,1.66245,1.6628,5643000014.0
2007-10-02 10:10:00,1.6628,1.6634,1.66275,1.6631,3138800003.0
2007-10-02 10:15:00,1.6631,1.6634,1.66295,1.6633,5259800021.0
2007-10-02 10:20:00,1.66325,1.6638,1.66325,1.6638,3516649996.0
2007-10-02 10:25:00,1.6638,1.6638,1.6634,1.6635,3639699999.0
2007-10-02 10:30:00,1.66345,1.6635,1.66335,1.66335,1930299993.0
2007-10-02 10:35:00,1.6634,1.6637,1.66315,1.6636,5203200029.0
2007-10-02 10:40:00,1.6636,1.6637,1.6634,1.6634,3534999979.0
2007-10-02 10:45:00,1.6634,1.6635,1.66335,1.66335,2208399994.0
2007-10-02 10:50:00,1.6634,1.6635,1.6633,1.66345,1303099995.0
2007-10-02 10:55:00,1.6636,1.6636,1.6634,1.66355,2544500008.0
2007-10-02 11:00:00,1.6635,1.6637,1.66335,1.66355,3947449999.0
2007-10-02 11:05:00,1.6636,1.6638,1.6632,1.6633,6454899970.0
2007-10-02 11:10:00,1.6634,1.6642,1.6632,1.6638,8806699949.0
2007-10-02 11:15:00,1.6638,1.664,1.6636,1.6638,5784699991.0
2007-10-02 11:20:00,1.6638,1.6642,1.66365,1.66405,3504399982.0
2007-10-02 11:25:00,1.66405,1.6643,1.66395,1.6641,2781899998.0
2007-10-02 11:30:00,1.66405,1.6644,1.6639,1.6642,3530500022.0
2007-10-02 11:35:00,1.6642,1.6644,1.66415,1.6642,5683099972.0
2007-10-02 11:40:00,1.6642,1.6643,1.6639,1.6639,6285800003.0
2007-10-02 11:45:00,1.6639,1.6639,1.6633,1.6634,4477700018.0
2007-10-02 11:50:00,1.6633,1.6637,1.6632,1.6632,3844000002.0
2007-10-02 11:55:00,1.6632,1.6638,1.6632,1.6638,5691600019.0
2007-10-02 12:00:00,1.66375,1.6643,1.6635,1.6638,9019600034.0
2007-10-02 12:05:00,1.6637,1.6642,1.6637,1.6639,5849800030.0
2007-10-02 12:10:00,1.6639,1.6641,1.6638,1.6638,4602699982.0
2007-10-02 12:15:00,1.6638,1.6639,1.6638,1.6639,164099999.0
2007-10-02 12:20:00,1.6639,1.6642,1.66385,1.6639,2915999991.0
2007-10-02 12:25:00,1.66385,1.6641,1.66375,1.6639,1279100003.0
2007-10-02 12:30:00,1.6639,1.66425,1.66375,1.6638,6145599982.0
2007-10-02 12:35:00,1.6638,1.6641,1.66375,1.664,3678299981.0
2007-10-02 12:40:00,1.664,1.6642,1.66395,1.6642,1648699998.0
2007-10-02 12:45:00,1.6642,1.6643,1.664,1.6643,3065699998.0
2007-10-02 12:50:00,1.6643,1.6653,1.66405,1.665,6010899998.0
2007-10-02 12:55:00,1.665,1.66585,1.66485,1.6655,5844399985.0
2007-10-02 13:00:00,1.6656,1.6658,1.6653,1.6653,6513600011.0
2007-10-02 13:05:00,1.6653,1.6653,1.66505,1.66505,3977900002.0
2007-10-02 13:10:00,1.6651,1.6654,1.66505,1.6654,2155300013.0
2007-10-02 13:15:00,1.6654,1.66575,1.6653,1.6656,5828999918.0
2007-10-02 13:20:00,1.6656,1.6657,1.6654,1.66555,5005299988.0
2007-10-02 13:25:00,1.6656,1.6657,1.66525,1.6654,5792699995.0
2007-10-02 13:30:00,1.6654,1.6656,1.66525,1.6655,4785999976.0
2007-10-02 13:35:00,1.6655,1.6657,1.66535,1.66545,6680499992.0
2007-10-02 13:40:00,1.6653,1.6653,1.6648,1.6649,4447800023.0
2007-10-02 13:45:00,1.6649,1.665,1.6646,1.6649,5435700003.0
2007-10-02 13:50:00,1.6649,1.6651,1.66465,1.66465,6187700021.0
2007-10-02 13:55:00,1.6647,1.6647,1.66415,1.66425,5932799950.0
2007-10-02 14:00:00,1.66425,1.6643,1.66415,1.66425,3122400009.0
2007-10-02 14:05:00,1.66425,1.6646,1.66415,1.6646,5596399982.0
2007-10-02 14:10:00,1.6646,1.66465,1.66425,1.6646,3905699990.0
2007-10-02 14:15:00,1.6646,1.6648,1.66445,1.6648,2275699995.0
2007-10-02 14:20:00,1.6648,1.6651,1.66475,1.665,4920600012.0
2007-10-02 14:25:00,1.665,1.6655,1.6649,1.6654,3268199998.0
2007-10-02 14:30:00,1.66535,1.6654,1.66485,1.6649,3165299975.0
2007-10-02 14:35:00,1.6649,1.6651,1.6648,1.66495,4276399991.0
2007-10-02 14:40:00,1.66495,1.6653,1.66485,1.66525,3340399987.0
2007-10-02 14:45:00,1.6653,1.6654,1.66515,1.66535,2545300013.0
2007-10-02 14:50:00,1.66535,1.6657,1.66525,1.6657,3046499968.0
2007-10-02 14:55:00,1.6657,1.6659,1.66535,1.6657,2499599989.0
2007-10-02 15:00:00,1.6657,1.6657,1.6653,1.66545,2384100007.0
2007-10-02 15:05:00,1.66535,1.6655,1.665,1.6653,2706899999.0
2007-10-02 15:10:00,1.6653,1.66555,1.6652,1.66525,5407000006.0
2007-10-02 15:15:00,1.6653,1.6656,1.6652,1.66525,4864699989.0
2007-10-02 15:20:00,1.6653,1.6656,1.66525,1.6655,2044399987.0
2007-10-02 15:25:00,1.66545,1.66555,1.6653,1.6654,3551202483.0
2007-10-02 15:30:00,1.6653,1.6655,1.665,1.6655,3144399978.0
2007-10-02 15:35:00,1.6655,1.6656,1.6652,1.6655,3612199999.0
2007-10-02 15:40:00,1.6655,1.6656,1.66515,1.66535,2163799989.0
2007-10-02 15:45:00,1.66535,1.66535,1.66495,1.665,2007049998.0
2007-10-02 15:50:00,1.66495,1.66525,1.6649,1.6651,4059149997.0
2007-10-02 15:55:00,1.6651,1.6654,1.6649,1.665,5286199997.0
2007-10-02 16:00:00,1.6649,1.6652,1.6646,1.6649,9816000105.0
2007-10-02 16:05:00,1.6649,1.6653,1.66475,1.6652,4347800024.0
2007-10-02 16:10:00,1.6653,1.6656,1.665,1.6653,5153800021.0
2007-10-02 16:15:00,1.6652,1.6654,1.66515,1.6652,2723099999.0
2007-10-02 16:20:00,1.6652,1.6652,1.6645,1.6645,5983500018.0
2007-10-02 16:25:00,1.6646,1.6647,1.6644,1.6645,6214700030.0
2007-10-02 16:30:00,1.6645,1.6647,1.664,1.6645,7565999985.0
2007-10-02 16:35:00,1.6645,1.6646,1.6638,1.6641,6116900002.0
2007-10-02 16:40:00,1.6642,1.6644,1.6636,1.6636,5891400001.0
2007-10-02 16:45:00,1.6635,1.6639,1.6635,1.66375,9976700056.0
2007-10-02 16:50:00,1.6638,1.6638,1.6634,1.6638,6505200035.0
2007-10-02 16:55:00,1.6638,1.6639,1.6633,1.6634,5206299969.0
2007-10-02 17:00:00,1.6633,1.6636,1.6633,1.6635,4553599990.0
2007-10-02 17:05:00,1.66345,1.6637,1.6633,1.6633,7179399989.0
2007-10-02 17:10:00,1.6633,1.6636,1.66315,1.66355,6575699981.0
2007-10-02 17:15:00,1.6636,1.6637,1.6633,1.6635,5334899963.0
2007-10-02 17:20:00,1.6635,1.6638,1.66345,1.6637,5364299996.0
2007-10-02 17:25:00,1.6637,1.6638,1.66355,1.6636,6129499993.0
2007-10-02 17:30:00,1.6636,1.6641,1.6636,1.6641,2875000000.0
2007-10-02 17:35:00,1.664,1.6643,1.664,1.6643,4951800021.0
2007-10-02 17:40:00,1.66425,1.6645,1.6642,1.6643,3700399991.0
2007-10-02 17:45:00,1.6643,1.6643,1.66415,1.6642,1454599989.0
2007-10-02 17:50:00,1.6642,1.6642,1.66395,1.6642,2704999999.0
2007-10-02 17:55:00,1.6642,1.6643,1.66395,1.6641,6121400029.0
2007-10-02 18:00:00,1.6641,1.6641,1.6636,1.6637,7137399981.0
2007-10-02 18:05:00,1.6637,1.6638,1.66355,1.6637,4651000033.0
2007-10-02 18:10:00,1.6637,1.664,1.66365,1.6639,3847400007.0
2007-10-02 18:15:00,1.6639,1.664,1.66355,1.6636,4605225011.0
2007-10-02 18:20:00,1.6636,1.66395,1.66355,1.6639,4466900021.0
2007-10-02 18:25:00,1.6639,1.664,1.66375,1.664,1528800005.0
2007-10-02 18:30:00,1.664,1.6641,1.66355,1.6636,6238499953.0
2007-10-02 18:35:00,1.66355,1.66375,1.66345,1.6637,5423400005.0
2007-10-02 18:40:00,1.6637,1.66395,1.6636,1.6638,3814399998.0
2007-10-02 18:45:00,1.66385,1.664,1.66355,1.66375,4184799995.0
2007-10-02 18:50:00,1.66375,1.6638,1.66315,1.66325,4183599985.0
2007-10-02 18:55:00,1.66325,1.6635,1.66315,1.66325,1834700007.0
2007-10-02 19:00:00,1.6633,1.6635,1.6632,1.6635,2042899993.0
2007-10-02 19:05:00,1.6635,1.6635,1.6632,1.66325,3783300008.0
2007-10-02 19:10:00,1.6632,1.6633,1.66305,1.66315,3870599997.0
2007-10-02 19:15:00,1.66315,1.6633,1.66275,1.66275,3129799979.0
2007-10-02 19:20:00,1.66275,1.6629,1.66255,1.6628,3714499983.0
2007-10-02 19:25:00,1.6628,1.663,1.6625,1.6627,5917200031.0
2007-10-02 19:30:00,1.6627,1.6631,1.6626,1.6627,5581799980.0
2007-10-02 19:35:00,1.6627,1.6627,1.6625,1.6626,4475499992.0
2007-10-02 19:40:00,1.6626,1.6627,1.66255,1.6626,2236499989.0
2007-10-02 19:45:00,1.6627,1.6629,1.6626,1.66275,4485499993.0
2007-10-02 19:50:00,1.6628,1.6633,1.66275,1.663,3609299987.0
2007-10-02 19:55:00,1.66305,1.6633,1.663,1.66325,2697100005.0
2007-10-02 20:00:00,1.66325,1.6634,1.6631,1.6632,3329700007.0
2007-10-02 20:05:00,1.6632,1.6634,1.6631,1.6633,2462200015.0
2007-10-02 20:10:00,1.6633,1.6636,1.6633,1.6635,2847900003.0
2007-10-02 20:15:00,1.66355,1.6637,1.66345,1.6636,3524000015.0
2007-10-02 20:20:00,1.6636,1.6639,1.66345,1.6638,2033299999.0
2007-10-02 20:25:00,1.66385,1.664,1.6636,1.6636,4897900002.0
2007-10-02 20:30:00,1.6636,1.66365,1.6634,1.6635,2043999999.0
2007-10-02 20:35:00,1.6635,1.6635,1.66305,1.66315,4451600031.0
2007-10-02 20:40:00,1.6632,1.6632,1.6631,1.66315,693499995.0
2007-10-02 20:45:00,1.66315,1.66365,1.66305,1.66345,3822900020.0
2007-10-02 20:50:00,1.6634,1.66365,1.6634,1.6635,3571400007.0
2007-10-02 20:55:00,1.6635,1.6645,1.66345,1.6645,4625299982.0
2007-10-02 21:00:00,1.6646,1.6648,1.6637,1.6639,7069700015.0
2007-10-02 21:05:00,1.6639,1.66405,1.6637,1.6639,3553200015.0
2007-10-02 21:10:00,1.664,1.6641,1.6636,1.6637,2183100010.0
2007-10-02 21:15:00,1.6637,1.664,1.66365,1.6638,2061300031.0
2007-10-02 21:20:00,1.6638,1.6638,1.66375,1.6638,656599997.0
2007-10-02 21:25:00,1.6638,1.6638,1.6635,1.6635,1203100014.0
2007-10-02 21:30:00,1.6635,1.6635,1.66315,1.66315,1629600012.0
2007-10-02 21:35:00,1.66315,1.6632,1.66315,1.6632,3632399969.0
2007-10-02 21:40:00,1.6632,1.6639,1.6632,1.66375,1577799996.0
2007-10-02 21:45:00,1.6638,1.66385,1.66365,1.6638,869399995.0
2007-10-02 21:50:00,1.6638,1.6638,1.6636,1.66365,2855400028.0
2007-10-02 21:55:00,1.6637,1.6637,1.6631,1.66325,4446500028.0
2007-10-02 22:00:00,1.6634,1.6635,1.6631,1.6632,4474299997.0
2007-10-02 22:05:00,1.6632,1.6638,1.66315,1.66315,2611799987.0
2007-10-02 22:10:00,1.6632,1.6634,1.66241,1.6632,993599990.0
2007-10-02 22:15:00,1.6632,1.6632,1.6628,1.6631,1757299996.0
2007-10-02 22:20:00,1.6631,1.6631,1.6627,1.663,2542199995.0
2007-10-02 22:25:00,1.663,1.6633,1.6627,1.6629,2224199990.0
2007-10-02 22:30:00,1.6629,1.6632,1.6627,1.6632,1255800006.0
2007-10-02 22:35:00,1.6632,1.6632,1.6628,1.663,1219899996.0
2007-10-02 22:40:00,1.663,1.663,1.66261,1.663,784200003.0
2007-10-02 22:45:00,1.663,1.6633,1.663,1.6631,2127600020.0
2007-10-02 22:50:00,1.6631,1.6631,1.6629,1.6631,621499998.0
2007-10-02 22:55:00,1.6631,1.6631,1.663,1.663,860100009.0
2007-10-02 23:00:00,1.6629,1.6629,1.6625,1.6627,990099999.0
2007-10-02 23:05:00,1.6627,1.663,1.6626,1.663,683400002.0
2007-10-02 23:10:00,1.663,1.663,1.6628,1.6628,551199987.0
2007-10-02 23:15:00,1.6628,1.663,1.6628,1.6629,515999997.0
2007-10-02 23:20:00,1.663,1.663,1.6629,1.663,52000000.0
2007-10-02 23:25:00,1.663,1.6632,1.6628,1.6628,516000001.0
2007-10-02 23:30:00,1.6627,1.6637,1.66242,1.6632,2667300013.0
2007-10-02 23:35:00,1.6632,1.6633,1.66295,1.6631,1385300007.0
2007-10-02 23:40:00,1.6631,1.6631,1.6628,1.663,1362800019.0
2007-10-02 23:45:00,1.663,1.66355,1.66293,1.66303,707099992.0
2007-10-02 23:50:00,1.6633,1.6636,1.66288,1.6633,1263500005.0
2007-10-02 23:55:00,1.6633,1.66345,1.6633,1.6633,768799999.0
2007-10-03 00:00:00,1.6633,1.6633,1.6628,1.6631,1779300008.0
2007-10-03 00:05:00,1.6631,1.6632,1.6629,1.6631,987199997.0
2007-10-03 00:10:00,1.663,1.6633,1.663,1.6631,766899996.0
2007-10-03 00:15:00,1.6632,1.6632,1.6626,1.66298,1235000006.0
2007-10-03 00:20:00,1.66277,1.6632,1.66257,1.6632,404200000.0
2007-10-03 00:25:00,1.6632,1.6632,1.6631,1.6632,228500002.0
2007-10-03 00:30:00,1.6632,1.6632,1.6631,1.6632,412600004.0
2007-10-03 00:35:00,1.66292,1.6632,1.6629,1.6631,882000002.0
2007-10-03 00:40:00,1.6632,1.6632,1.6631,1.6631,464599996.0
2007-10-03 00:45:00,1.6631,1.6633,1.66259,1.66259,1631700010.0
2007-10-03 00:50:00,1.66271,1.6632,1.66262,1.66271,322100003.0
2007-10-03 00:55:00,1.6632,1.6632,1.66268,1.6631,1167800011.0
2007-10-03 01:00:00,1.6631,1.6632,1.66215,1.66285,1715300014.0
2007-10-03 01:05:00,1.6631,1.6632,1.66249,1.6627,2055500004.0
2007-10-03 01:10:00,1.663,1.6631,1.66295,1.66305,877199992.0
2007-10-03 01:15:00,1.6631,1.6631,1.66305,1.6631,284000004.0
2007-10-03 01:20:00,1.6631,1.66335,1.66305,1.66325,490200007.0
2007-10-03 01:25:00,1.66325,1.6633,1.66264,1.6632,1562099991.0
2007-10-03 01:30:00,1.6631,1.6633,1.663,1.6632,2457099992.0
2007-10-03 01:35:00,1.6632,1.6633,1.6631,1.6632,611500003.0
2007-10-03 01:40:00,1.6632,1.6633,1.6624,1.66276,325600002.0
2007-10-03 01:45:00,1.6631,1.6632,1.6631,1.6632,646700003.0
2007-10-03 01:50:00,1.6632,1.66325,1.66305,1.6631,1130600002.0
2007-10-03 01:55:00,1.6631,1.6633,1.6631,1.6633,3480099966.0
2007-10-03 02:00:00,1.6633,1.6636,1.6633,1.6633,3334499987.0
2007-10-03 02:05:00,1.6633,1.6635,1.6631,1.6633,1169600002.0
2007-10-03 02:10:00,1.6633,1.6633,1.6625,1.66287,1494300007.0
2007-10-03 02:15:00,1.6632,1.6632,1.6632,1.6632,164800000.0
2007-10-03 02:20:00,1.6632,1.6632,1.66315,1.6632,480400000.0
2007-10-03 02:25:00,1.66223,1.6632,1.66223,1.6632,1517399999.0
2007-10-03 02:30:00,1.6632,1.6632,1.6631,1.6631,18400000.0
2007-10-03 02:35:00,1.6631,1.6631,1.66233,1.6631,219700000.0
2007-10-03 02:40:00,1.6631,1.66325,1.66225,1.6632,581500000.0
2007-10-03 02:45:00,1.6632,1.6632,1.6631,1.6632,1198899992.0
2007-10-03 02:50:00,1.6632,1.6635,1.6631,1.6633,1975800015.0
2007-10-03 02:55:00,1.6633,1.6636,1.66315,1.6636,2170600003.0
2007-10-03 03:00:00,1.6636,1.6638,1.6635,1.66375,2812799995.0
2007-10-03 03:05:00,1.66375,1.6638,1.6634,1.66345,1044699997.0
2007-10-03 03:10:00,1.66345,1.6637,1.66335,1.6635,3559600014.0
2007-10-03 03:15:00,1.6635,1.6637,1.66345,1.6636,3386999984.0
2007-10-03 03:20:00,1.6636,1.664,1.6634,1.664,5057599995.0
2007-10-03 03:25:00,1.664,1.6642,1.66385,1.6641,2486999996.0
2007-10-03 03:30:00,1.6641,1.6644,1.6639,1.6642,5269999994.0
2007-10-03 03:35:00,1.6642,1.6642,1.664,1.6642,2441500009.0
2007-10-03 03:40:00,1.6642,1.6642,1.6636,1.6637,3920399997.0
2007-10-03 03:45:00,1.6637,1.6639,1.66355,1.6638,2185999994.0
2007-10-03 03:50:00,1.6638,1.66385,1.66333,1.6638,1903950005.0
2007-10-03 03:55:00,1.6638,1.6639,1.66375,1.6639,1507999995.0
2007-10-03 04:00:00,1.66385,1.6642,1.6638,1.6639,3580600005.0
2007-10-03 04:05:00,1.6638,1.664,1.6634,1.6636,4793500024.0
2007-10-03 04:10:00,1.6637,1.6639,1.6635,1.6637,1599799991.0
2007-10-03 04:15:00,1.6638,1.664,1.66365,1.6637,1875600015.0
2007-10-03 04:20:00,1.6637,1.6639,1.6636,1.6638,4569800064.0
2007-10-03 04:25:00,1.6639,1.664,1.66365,1.6639,2186200041.0
2007-10-03 04:30:00,1.6639,1.664,1.66385,1.664,2483200041.0
2007-10-03 04:35:00,1.664,1.6642,1.66395,1.6641,1358399988.0
2007-10-03 04:40:00,1.6641,1.6641,1.664,1.664,873699980.0
2007-10-03 04:45:00,1.6641,1.6641,1.6639,1.664,2237799960.0
2007-10-03 04:50:00,1.664,1.66405,1.6638,1.66405,3061999943.0
2007-10-03 04:55:00,1.66405,1.66425,1.66385,1.664,2617399997.0
2007-10-03 05:00:00,1.664,1.6642,1.6639,1.6642,2407300009.0
2007-10-03 05:05:00,1.6642,1.6643,1.66415,1.6642,1425700015.0
2007-10-03 05:10:00,1.6642,1.6643,1.664,1.6641,2364400001.0
2007-10-03 05:15:00,1.6641,1.6641,1.66376,1.664,1898000024.0
2007-10-03 05:20:00,1.664,1.6641,1.66395,1.6641,1159100017.0
2007-10-03 05:25:00,1.6641,1.6641,1.66395,1.664,1996200023.0
2007-10-03 05:30:00,1.66395,1.6642,1.66395,1.6641,693100004.0
2007-10-03 05:35:00,1.6641,1.6641,1.66395,1.664,1156900005.0
2007-10-03 05:40:00,1.664,1.6642,1.664,1.6641,2165699957.0
2007-10-03 05:45:00,1.6641,1.6644,1.664,1.66435,3904800027.0
2007-10-03 05:50:00,1.66435,1.6646,1.66435,1.6646,1799499994.0
2007-10-03 05:55:00,1.6646,1.6646,1.66455,1.6646,542000004.0
2007-10-03 06:00:00,1.66455,1.6646,1.6644,1.6646,1430000000.0
2007-10-03 06:05:00,1.6646,1.6646,1.6642,1.6644,3272700001.0
2007-10-03 06:10:00,1.6644,1.6645,1.66413,1.66431,641200016.0
2007-10-03 06:15:00,1.6645,1.66455,1.66445,1.6645,1708800005.0
2007-10-03 06:20:00,1.66445,1.66455,1.66435,1.6645,1803000011.0
2007-10-03 06:25:00,1.6645,1.6645,1.66389,1.6645,721900009.0
2007-10-03 06:30:00,1.6645,1.6645,1.66395,1.664,2624799987.0
2007-10-03 06:35:00,1.664,1.6641,1.66395,1.664,6009500056.0
2007-10-03 06:40:00,1.664,1.6642,1.6636,1.6642,4053200021.0
2007-10-03 06:45:00,1.6642,1.6642,1.66395,1.664,2346400026.0
2007-10-03 06:50:00,1.664,1.664,1.6638,1.6639,1314199990.0
2007-10-03 06:55:00,1.66325,1.6639,1.66325,1.6639,1252100006.0
2007-10-03 07:00:00,1.664,1.664,1.66385,1.6639,2460399938.0
2007-10-03 07:05:00,1.6639,1.6649,1.6639,1.6648,2716299967.0
2007-10-03 07:10:00,1.6647,1.6648,1.6646,1.6647,1284500004.0
2007-10-03 07:15:00,1.6647,1.6648,1.6641,1.6645,3293000001.0
2007-10-03 07:20:00,1.6642,1.66455,1.66405,1.66405,5076499897.0
2007-10-03 07:25:00,1.66405,1.66425,1.6639,1.6639,3377300008.0
2007-10-03 07:30:00,1.664,1.664,1.6638,1.6639,1373399985.0
2007-10-03 07:35:00,1.6639,1.6639,1.66325,1.6635,3860499956.0
2007-10-03 07:40:00,1.6636,1.6638,1.6634,1.6637,4687699944.0
2007-10-03 07:45:00,1.66365,1.6639,1.66312,1.66332,859299994.0
2007-10-03 07:50:00,1.6638,1.6642,1.66365,1.664,4566999971.0
2007-10-03 07:55:00,1.664,1.6644,1.6637,1.6644,5862099974.0
2007-10-03 08:00:00,1.6643,1.6644,1.66405,1.6643,7516099980.0
2007-10-03 08:05:00,1.6643,1.6645,1.6642,1.6644,1708300011.0
2007-10-03 08:10:00,1.6644,1.6646,1.6643,1.6645,2224400013.0
2007-10-03 08:15:00,1.6645,1.6648,1.66425,1.6645,5314200020.0
2007-10-03 08:20:00,1.6645,1.6647,1.66425,1.6647,4057200006.0
2007-10-03 08:25:00,1.6647,1.6649,1.66445,1.6645,3986699991.0
2007-10-03 08:30:00,1.6645,1.6647,1.6643,1.6643,5882799963.0
2007-10-03 08:35:00,1.66425,1.6644,1.664,1.66415,4545500008.0
2007-10-03 08:40:00,1.6642,1.6644,1.66395,1.6642,5239399997.0
2007-10-03 08:45:00,1.6642,1.6646,1.6641,1.6643,4790099993.0
2007-10-03 08:50:00,1.6643,1.6646,1.6641,1.6645,7152999987.0
2007-10-03 08:55:00,1.6646,1.6649,1.6644,1.6649,4932100033.0
2007-10-03 09:00:00,1.6647,1.6651,1.6646,1.665,6903899985.0
2007-10-03 09:05:00,1.6649,1.6651,1.6648,1.6649,7978399932.0
2007-10-03 09:10:00,1.6649,1.66505,1.6648,1.66485,8297399956.0
2007-10-03 09:15:00,1.66485,1.6651,1.6648,1.66495,4908100040.0
2007-10-03 09:20:00,1.6648,1.6649,1.66435,1.66455,6029199970.0
2007-10-03 09:25:00,1.6646,1.6647,1.66435,1.6644,6880400009.0
2007-10-03 09:30:00,1.6644,1.6644,1.66415,1.6643,6518399953.0
2007-10-03 09:35:00,1.6641,1.6645,1.6641,1.6642,5795999963.0
2007-10-03 09:40:00,1.6643,1.6645,1.664,1.6642,7259999962.0
2007-10-03 09:45:00,1.6641,1.66435,1.6641,1.6643,8536499955.0
2007-10-03 09:50:00,1.6643,1.6644,1.6641,1.6641,5353499980.0
2007-10-03 09:55:00,1.6641,1.6642,1.6639,1.66395,4975600038.0
2007-10-03 10:00:00,1.66395,1.6642,1.66385,1.6642,5286199990.0
2007-10-03 10:05:00,1.6642,1.6644,1.66415,1.66435,5381399994.0
2007-10-03 10:10:00,1.66435,1.6644,1.664,1.6643,3130399984.0
2007-10-03 10:15:00,1.6643,1.6644,1.6643,1.6644,3111400001.0
2007-10-03 10:20:00,1.6644,1.6649,1.6644,1.6648,3455499993.0
2007-10-03 10:25:00,1.6648,1.6648,1.6644,1.6648,7121899996.0
2007-10-03 10:30:00,1.6647,1.6648,1.66455,1.6646,3539800002.0
2007-10-03 10:35:00,1.6646,1.6647,1.66455,1.6647,3121200008.0
2007-10-03 10:40:00,1.6647,1.66485,1.6645,1.6646,5024900012.0
2007-10-03 10:45:00,1.6645,1.6646,1.66415,1.6643,9479899974.0
2007-10-03 10:50:00,1.66425,1.6645,1.664,1.6641,4958799995.0
2007-10-03 10:55:00,1.6641,1.6641,1.6639,1.6639,4120600014.0
2007-10-03 11:00:00,1.664,1.6643,1.6639,1.6643,2856700010.0
2007-10-03 11:05:00,1.6643,1.6644,1.66415,1.6642,3029499971.0
2007-10-03 11:10:00,1.6642,1.6645,1.6641,1.6645,4592099994.0
2007-10-03 11:15:00,1.6645,1.6646,1.6643,1.6643,7008399954.0
2007-10-03 11:20:00,1.6643,1.6648,1.6643,1.6645,7518299996.0
2007-10-03 11:25:00,1.6645,1.6649,1.6644,1.6647,5881999972.0
2007-10-03 11:30:00,1.6647,1.6648,1.66425,1.66425,8876799977.0
2007-10-03 11:35:00,1.6642,1.6644,1.6641,1.6643,3429800024.0
2007-10-03 11:40:00,1.66425,1.6644,1.66415,1.66425,4384399991.0
2007-10-03 11:45:00,1.6643,1.6645,1.66425,1.6645,3730399990.0
2007-10-03 11:50:00,1.6645,1.6647,1.66435,1.66465,2734700001.0
2007-10-03 11:55:00,1.66465,1.6648,1.6645,1.6647,3391899962.0
2007-10-03 12:00:00,1.6647,1.6648,1.6645,1.6645,2575900003.0
2007-10-03 12:05:00,1.6645,1.6646,1.6643,1.66435,4181399991.0
2007-10-03 12:10:00,1.6644,1.6645,1.66405,1.6643,3492100006.0
2007-10-03 12:15:00,1.6643,1.6647,1.66425,1.6646,4761299995.0
2007-10-03 12:20:00,1.6646,1.6648,1.66445,1.6645,4621099984.0
2007-10-03 12:25:00,1.6645,1.6649,1.66445,1.6648,2836500003.0
2007-10-03 12:30:00,1.66475,1.6649,1.6646,1.66465,2094699993.0
2007-10-03 12:35:00,1.66465,1.6647,1.66445,1.66445,3724800008.0
2007-10-03 12:40:00,1.66435,1.6649,1.66435,1.6645,4694699997.0
2007-10-03 12:45:00,1.6645,1.6646,1.6644,1.6645,4465399997.0
2007-10-03 12:50:00,1.6645,1.6647,1.6644,1.66455,7221599988.0
2007-10-03 12:55:00,1.66455,1.6647,1.6643,1.6643,3649899997.0
2007-10-03 13:00:00,1.6643,1.6643,1.6641,1.6642,4222600000.0
2007-10-03 13:05:00,1.6642,1.6645,1.6642,1.6643,6236599993.0
2007-10-03 13:10:00,1.6643,1.6646,1.664,1.66405,6426802113.0
2007-10-03 13:15:00,1.66405,1.6643,1.66405,1.6642,4996900041.0
2007-10-03 13:20:00,1.6642,1.6644,1.6636,1.6637,5365299988.0
2007-10-03 13:25:00,1.6638,1.66405,1.66355,1.6638,5356599992.0
2007-10-03 13:30:00,1.6637,1.6639,1.6636,1.6636,8421199991.0
2007-10-03 13:35:00,1.6636,1.664,1.66355,1.6639,7306199996.0
2007-10-03 13:40:00,1.6639,1.6647,1.6638,1.66435,9089000046.0
2007-10-03 13:45:00,1.6644,1.6647,1.66425,1.66435,6630499973.0
2007-10-03 13:50:00,1.6644,1.6647,1.66425,1.6644,6006700006.0
2007-10-03 13:55:00,1.6644,1.6645,1.6639,1.66395,5401700009.0
2007-10-03 14:00:00,1.664,1.6641,1.6632,1.6638,3797700016.0
2007-10-03 14:05:00,1.6638,1.6638,1.663,1.6635,6843200013.0
2007-10-03 14:10:00,1.6635,1.6637,1.6632,1.6632,6034000002.0
2007-10-03 14:15:00,1.66325,1.6637,1.66325,1.6634,6558999958.0
2007-10-03 14:20:00,1.6633,1.6638,1.6632,1.6635,8436399946.0
2007-10-03 14:25:00,1.6634,1.6636,1.66335,1.6636,6044099973.0
2007-10-03 14:30:00,1.6636,1.6638,1.6634,1.6635,6293100000.0
2007-10-03 14:35:00,1.6635,1.6637,1.66335,1.6637,5521999997.0
2007-10-03 14:40:00,1.66365,1.6638,1.6636,1.6638,3308899997.0
2007-10-03 14:45:00,1.6638,1.6642,1.6636,1.6641,5695799985.0
2007-10-03 14:50:00,1.66405,1.6643,1.66395,1.6642,4299100000.0
2007-10-03 14:55:00,1.6642,1.6645,1.66405,1.6642,6156700032.0
2007-10-03 15:00:00,1.6642,1.6646,1.6641,1.6645,7458900007.0
2007-10-03 15:05:00,1.6645,1.6648,1.6645,1.6646,4206999987.0
2007-10-03 15:10:00,1.6646,1.6649,1.66455,1.6648,5917899994.0
2007-10-03 15:15:00,1.6648,1.6649,1.66475,1.6648,4879499995.0
2007-10-03 15:20:00,1.6648,1.665,1.66475,1.6648,5244899989.0
2007-10-03 15:25:00,1.6648,1.665,1.66475,1.6649,5938300022.0
2007-10-03 15:30:00,1.6648,1.665,1.6648,1.6649,7727800006.0
2007-10-03 15:35:00,1.66485,1.6649,1.6647,1.6648,3454500002.0
2007-10-03 15:40:00,1.66485,1.6649,1.6645,1.6646,4997899996.0
2007-10-03 15:45:00,1.6645,1.6649,1.6645,1.6647,6428199980.0
2007-10-03 15:50:00,1.6647,1.6649,1.6646,1.6648,6310400022.0
2007-10-03 15:55:00,1.66475,1.6649,1.6643,1.6648,8278800031.0
2007-10-03 16:00:00,1.6646,1.6651,1.6645,1.665,9451399996.0
2007-10-03 16:05:00,1.6649,1.6653,1.6648,1.6653,8410999998.0
2007-10-03 16:10:00,1.6652,1.6656,1.6652,1.6655,9918200011.0
2007-10-03 16:15:00,1.6656,1.666,1.6655,1.6657,7733699959.0
2007-10-03 16:20:00,1.6658,1.666,1.6656,1.6658,7884300031.0
2007-10-03 16:25:00,1.6658,1.6659,1.66565,1.6658,6651200027.0
2007-10-03 16:30:00,1.6658,1.6664,1.6658,1.6661,8003099994.0
2007-10-03 16:35:00,1.66605,1.6662,1.66585,1.6659,6139199993.0
2007-10-03 16:40:00,1.6659,1.6661,1.6657,1.6659,7860399953.0
2007-10-03 16:45:00,1.6659,1.6661,1.6658,1.6661,6884999999.0
2007-10-03 16:50:00,1.6661,1.6664,1.6661,1.6663,7015500060.0
2007-10-03 16:55:00,1.6662,1.6664,1.66605,1.6661,8189000029.0
2007-10-03 17:00:00,1.666,1.6662,1.6659,1.666,5510699948.0
2007-10-03 17:05:00,1.6661,1.6662,1.6659,1.6659,4679499980.0
2007-10-03 17:10:00,1.6659,1.666,1.6657,1.666,7962399999.0
2007-10-03 17:15:00,1.6661,1.6661,1.6658,1.666,9404499980.0
2007-10-03 17:20:00,1.6661,1.6662,1.6659,1.666,9542899992.0
2007-10-03 17:25:00,1.6659,1.6662,1.6656,1.6658,9760899990.0
2007-10-03 17:30:00,1.6659,1.6661,1.6657,1.666,8352799974.0
2007-10-03 17:35:00,1.666,1.6663,1.6659,1.6663,4475499998.0
2007-10-03 17:40:00,1.6663,1.6665,1.666,1.6662,7597475086.0
2007-10-03 17:45:00,1.6661,1.6666,1.6661,1.66635,8559900006.0
2007-10-03 17:50:00,1.6665,1.6666,1.6661,1.6665,5167999978.0
2007-10-03 17:55:00,1.6665,1.6666,1.66625,1.66645,4013599996.0
2007-10-03 18:00:00,1.66645,1.6673,1.6664,1.6673,4295300008.0
2007-10-03 18:05:00,1.6671,1.6672,1.66635,1.6664,4501100000.0
2007-10-03 18:10:00,1.6664,1.6665,1.6659,1.6659,6049599978.0
2007-10-03 18:15:00,1.666,1.6664,1.66585,1.6663,7525299957.0
2007-10-03 18:20:00,1.6662,1.6664,1.666,1.666,8237100027.0
2007-10-03 18:25:00,1.666,1.6661,1.6654,1.6656,4986799994.0
2007-10-03 18:30:00,1.6657,1.6657,1.6652,1.6653,2044800000.0
2007-10-03 18:35:00,1.6653,1.6654,1.6651,1.6651,3492599998.0
2007-10-03 18:40:00,1.6651,1.6652,1.66455,1.6652,7200499970.0
2007-10-03 18:45:00,1.6652,1.6654,1.665,1.665,6560499939.0
2007-10-03 18:50:00,1.665,1.6652,1.66495,1.66505,3088100009.0
2007-10-03 18:55:00,1.6651,1.6655,1.66505,1.6652,5438999997.0
2007-10-03 19:00:00,1.6652,1.6653,1.6647,1.6647,7621799965.0
2007-10-03 19:05:00,1.6647,1.6648,1.66465,1.6648,2022199983.0
2007-10-03 19:10:00,1.66475,1.66475,1.66415,1.6642,4103799966.0
2007-10-03 19:15:00,1.66415,1.6642,1.66395,1.664,4237899994.0
2007-10-03 19:20:00,1.664,1.664,1.66355,1.6637,3465900005.0
2007-10-03 19:25:00,1.6637,1.6638,1.66355,1.6638,1505099992.0
2007-10-03 19:30:00,1.6638,1.664,1.6636,1.6638,2794299997.0
2007-10-03 19:35:00,1.6639,1.6642,1.6638,1.66385,3693500007.0
2007-10-03 19:40:00,1.66385,1.6639,1.6637,1.6638,4307599990.0
2007-10-03 19:45:00,1.6638,1.66415,1.6637,1.6641,6039799984.0
2007-10-03 19:50:00,1.6641,1.6644,1.66395,1.6642,3917599998.0
2007-10-03 19:55:00,1.6642,1.6643,1.6639,1.6643,4928699966.0
2007-10-03 20:00:00,1.6643,1.6644,1.66425,1.6643,2243999990.0
2007-10-03 20:05:00,1.6643,1.6644,1.66405,1.66405,3565399999.0
2007-10-03 20:10:00,1.66405,1.6641,1.664,1.6641,3619199995.0
2007-10-03 20:15:00,1.6641,1.6641,1.66395,1.664,1723800013.0
2007-10-03 20:20:00,1.664,1.6641,1.66395,1.66395,3103300040.0
2007-10-03 20:25:00,1.66395,1.664,1.6639,1.664,2840800015.0
2007-10-03 20:30:00,1.664,1.664,1.6636,1.6636,4177300008.0
2007-10-03 20:35:00,1.6636,1.6636,1.6634,1.6635,2678999998.0
2007-10-03 20:40:00,1.6635,1.6636,1.66335,1.6634,3532599958.0
2007-10-03 20:45:00,1.6634,1.6636,1.6633,1.6634,3640999987.0
2007-10-03 20:50:00,1.6634,1.66355,1.66335,1.6635,4145300004.0
2007-10-03 20:55:00,1.6635,1.6636,1.66335,1.66345,4976799950.0
2007-10-03 21:00:00,1.6635,1.66355,1.6632,1.6633,1328200009.0
2007-10-03 21:05:00,1.6633,1.66345,1.66325,1.6634,1077300006.0
2007-10-03 21:10:00,1.6634,1.6635,1.66315,1.6635,1605300000.0
2007-10-03 21:15:00,1.6635,1.6635,1.6632,1.6634,1912800005.0
2007-10-03 21:20:00,1.6634,1.6634,1.66275,1.66285,2861000001.0
2007-10-03 21:25:00,1.6629,1.663,1.6626,1.66275,6509999993.0
2007-10-03 21:30:00,1.66275,1.6628,1.6622,1.6623,3430999995.0
2007-10-03 21:35:00,1.6623,1.6626,1.6622,1.6625,5093300029.0
2007-10-03 21:40:00,1.6625,1.6625,1.6619,1.66195,2589199976.0
2007-10-03 21:45:00,1.662,1.6621,1.6614,1.6617,2996699996.0
2007-10-03 21:50:00,1.6617,1.6618,1.6615,1.6617,2597299995.0
2007-10-03 21:55:00,1.6617,1.6621,1.6617,1.6621,2928899995.0
2007-10-03 22:00:00,1.6621,1.6622,1.66155,1.6618,2831699993.0
2007-10-03 22:05:00,1.6618,1.6624,1.6617,1.6623,1899300002.0
2007-10-03 22:10:00,1.6622,1.6623,1.66185,1.66215,2370499998.0
2007-10-03 22:15:00,1.6622,1.6624,1.6622,1.6624,911300009.0
2007-10-03 22:20:00,1.6624,1.6625,1.6623,1.6624,450100000.0
2007-10-03 22:25:00,1.6624,1.6625,1.66174,1.6624,537699992.0
2007-10-03 22:30:00,1.6624,1.6625,1.6624,1.6624,664399999.0
2007-10-03 22:35:00,1.6624,1.6624,1.6623,1.6624,394900005.0
2007-10-03 22:40:00,1.6624,1.6628,1.6623,1.6627,1569199996.0
2007-10-03 22:45:00,1.6628,1.6636,1.66251,1.66273,2182299993.0
2007-10-03 22:50:00,1.663,1.663,1.6627,1.6629,1446499996.0
2007-10-03 22:55:00,1.6628,1.6632,1.6627,1.6631,4234699991.0
2007-10-03 23:00:00,1.6632,1.6632,1.6629,1.663,773799999.0
2007-10-03 23:05:00,1.663,1.6633,1.663,1.6632,554800004.0
2007-10-03 23:10:00,1.6631,1.6632,1.6627,1.6629,1566800004.0
2007-10-03 23:15:00,1.663,1.6631,1.6629,1.663,1716099995.0
2007-10-03 23:20:00,1.663,1.6632,1.66285,1.663,1162799989.0
2007-10-03 23:25:00,1.66295,1.663,1.6627,1.6627,824199985.0
2007-10-03 23:30:00,1.6628,1.6629,1.6627,1.6629,177800000.0
2007-10-03 23:35:00,1.6629,1.663,1.6627,1.6628,814199995.0
2007-10-03 23:40:00,1.6629,1.6632,1.6628,1.6632,511399998.0
2007-10-03 23:45:00,1.6632,1.6633,1.6628,1.6629,365200000.0
2007-10-03 23:50:00,1.6628,1.6633,1.6628,1.6632,1695600000.0
2007-10-03 23:55:00,1.6632,1.6633,1.6631,1.6632,324400002.0
2007-10-04 00:00:00,1.6632,1.6633,1.66295,1.663,1045600000.0
2007-10-04 00:05:00,1.663,1.6631,1.66252,1.6631,510300003.0
2007-10-04 00:10:00,1.663,1.6633,1.663,1.6633,220000000.0
2007-10-04 00:15:00,1.6633,1.6634,1.6632,1.6633,206800000.0
2007-10-04 00:20:00,1.6633,1.6633,1.663,1.6631,657199999.0
2007-10-04 00:25:00,1.6631,1.6635,1.663,1.6632,1359699997.0
2007-10-04 00:30:00,1.6632,1.6634,1.6632,1.6634,2027899998.0
2007-10-04 00:35:00,1.6634,1.6637,1.6633,1.66345,1638099993.0
2007-10-04 00:40:00,1.6635,1.6635,1.6635,1.6635,184800000.0
2007-10-04 00:45:00,1.6635,1.6635,1.6634,1.6635,936999999.0
2007-10-04 00:50:00,1.6635,1.6636,1.6634,1.6635,1126599993.0
2007-10-04 00:55:00,1.6635,1.6636,1.6632,1.6634,2636500011.0
2007-10-04 01:00:00,1.6634,1.6634,1.6627,1.6631,3265699993.0
2007-10-04 01:05:00,1.6631,1.6633,1.6631,1.6631,1861800003.0
2007-10-04 01:10:00,1.6631,1.6631,1.66248,1.6629,3112000028.0
2007-10-04 01:15:00,1.6629,1.663,1.6625,1.6627,3180600004.0
2007-10-04 01:20:00,1.6627,1.6628,1.6626,1.6628,2533300005.0
2007-10-04 01:25:00,1.6628,1.6628,1.66206,1.6628,1842100006.0
2007-10-04 01:30:00,1.6628,1.663,1.6626,1.6627,2945999966.0
2007-10-04 01:35:00,1.6627,1.6627,1.6626,1.6626,1327199994.0
2007-10-04 01:40:00,1.6627,1.6628,1.6626,1.6627,1509699981.0
2007-10-04 01:45:00,1.6627,1.6628,1.6622,1.6624,1339599997.0
2007-10-04 01:50:00,1.6625,1.6629,1.6622,1.6627,1247100008.0
2007-10-04 01:55:00,1.6626,1.66275,1.6626,1.6627,1552900000.0
2007-10-04 02:00:00,1.6627,1.6629,1.66245,1.6629,1875299995.0
2007-10-04 02:05:00,1.6629,1.6631,1.6627,1.6628,2042099984.0
2007-10-04 02:10:00,1.66245,1.6629,1.66232,1.6628,1423200020.0
2007-10-04 02:15:00,1.6628,1.6629,1.6627,1.6628,1677400016.0
2007-10-04 02:20:00,1.6628,1.6628,1.6627,1.6628,578500016.0
2007-10-04 02:25:00,1.6628,1.663,1.6628,1.66285,844500004.0
2007-10-04 02:30:00,1.66285,1.6631,1.6627,1.6631,1959799996.0
2007-10-04 02:35:00,1.663,1.663,1.6627,1.6628,4576100000.0
2007-10-04 02:40:00,1.6628,1.6631,1.6627,1.6628,2105499996.0
2007-10-04 02:45:00,1.6628,1.66315,1.6628,1.6631,879699998.0
2007-10-04 02:50:00,1.6631,1.6631,1.66275,1.6629,1162200000.0
2007-10-04 02:55:00,1.6629,1.6629,1.6627,1.6628,882100019.0
2007-10-04 03:00:00,1.66275,1.663,1.6627,1.6628,1841399999.0
2007-10-04 03:05:00,1.66285,1.663,1.6627,1.6629,2459500017.0
2007-10-04 03:10:00,1.66285,1.6631,1.6628,1.6628,2317299996.0
2007-10-04 03:15:00,1.6628,1.66305,1.6627,1.6629,1826499968.0
2007-10-04 03:20:00,1.6628,1.663,1.6627,1.6629,2656900007.0
2007-10-04 03:25:00,1.6629,1.6631,1.6627,1.6628,5295199991.0
2007-10-04 03:30:00,1.6628,1.663,1.6626,1.6627,4953900004.0
2007-10-04 03:35:00,1.6628,1.6632,1.6627,1.6631,6222300016.0
2007-10-04 03:40:00,1.663,1.6633,1.6629,1.6629,3904600041.0
2007-10-04 03:45:00,1.6631,1.6633,1.6629,1.6631,4367799990.0
2007-10-04 03:50:00,1.6631,1.6633,1.6631,1.6631,3729699996.0
2007-10-04 03:55:00,1.6632,1.66355,1.6631,1.6634,3195900021.0
2007-10-04 04:00:00,1.6634,1.6636,1.66325,1.6635,5486500010.0
2007-10-04 04:05:00,1.6635,1.6635,1.6631,1.66325,2245999991.0
2007-10-04 04:10:00,1.66325,1.6635,1.663,1.6632,3720799954.0
2007-10-04 04:15:00,1.6632,1.6632,1.6629,1.6631,1176599991.0
2007-10-04 04:20:00,1.6631,1.66325,1.6629,1.66325,1422999990.0
2007-10-04 04:25:00,1.6632,1.6633,1.6631,1.6631,1051399998.0
2007-10-04 04:30:00,1.6632,1.6633,1.6631,1.6632,846000000.0
2007-10-04 04:35:00,1.6632,1.6632,1.6631,1.66315,1950799998.0
2007-10-04 04:40:00,1.66315,1.6633,1.663,1.6632,2168799982.0
2007-10-04 04:45:00,1.6632,1.6633,1.663,1.6632,2234000015.0
2007-10-04 04:50:00,1.6632,1.6634,1.663,1.66335,3162400021.0
2007-10-04 04:55:00,1.6634,1.6636,1.6631,1.6631,3768200006.0
2007-10-04 05:00:00,1.6631,1.66351,1.6631,1.6635,1589499989.0
2007-10-04 05:05:00,1.6635,1.66375,1.66315,1.6636,3083099999.0
2007-10-04 05:10:00,1.6637,1.6637,1.66307,1.6634,3739400002.0
2007-10-04 05:15:00,1.6634,1.66355,1.6632,1.6634,3829600011.0
2007-10-04 05:20:00,1.6635,1.6637,1.6635,1.66355,1364099997.0
2007-10-04 05:25:00,1.6636,1.6639,1.66355,1.6637,2492100003.0
2007-10-04 05:30:00,1.6637,1.66375,1.6636,1.66365,1763800009.0
2007-10-04 05:35:00,1.66365,1.66365,1.6632,1.6634,3105200009.0
2007-10-04 05:40:00,1.6634,1.6637,1.663,1.6632,4974000044.0
2007-10-04 05:45:00,1.6632,1.6633,1.6626,1.6629,6118100036.0
2007-10-04 05:50:00,1.6628,1.6631,1.6627,1.663,7300700030.0
2007-10-04 05:55:00,1.663,1.6633,1.66285,1.6633,5280299979.0
2007-10-04 06:00:00,1.6632,1.6635,1.66295,1.6631,5947300024.0
2007-10-04 06:05:00,1.6631,1.6633,1.66285,1.66285,1521100001.0
2007-10-04 06:10:00,1.6632,1.6636,1.6632,1.66325,3164200014.0
2007-10-04 06:15:00,1.6633,1.6635,1.663,1.6631,3652300007.0
2007-10-04 06:20:00,1.6631,1.6632,1.6624,1.66287,2192800021.0
2007-10-04 06:25:00,1.6632,1.6632,1.6623,1.6623,3031399987.0
2007-10-04 06:30:00,1.6623,1.6631,1.66205,1.6629,5585699976.0
2007-10-04 06:35:00,1.6629,1.66305,1.66215,1.6627,6182700046.0
2007-10-04 06:40:00,1.6627,1.6628,1.6623,1.66275,4996399991.0
2007-10-04 06:45:00,1.663,1.6631,1.6627,1.66305,6037500054.0
2007-10-04 06:50:00,1.66315,1.6632,1.66265,1.66275,5077000003.0
2007-10-04 06:55:00,1.6628,1.66305,1.662,1.66275,2833300001.0
2007-10-04 07:00:00,1.6629,1.66305,1.6626,1.6629,2196300014.0
2007-10-04 07:05:00,1.6629,1.663,1.6626,1.66295,3704800018.0
2007-10-04 07:10:00,1.6629,1.6629,1.6626,1.6628,1315500000.0
2007-10-04 07:15:00,1.6628,1.6628,1.66265,1.6627,265400002.0
2007-10-04 07:20:00,1.66265,1.6629,1.66265,1.6628,1040399998.0
2007-10-04 07:25:00,1.6628,1.6629,1.66265,1.6627,503400002.0
2007-10-04 07:30:00,1.6627,1.6628,1.66255,1.66265,2611399998.0
2007-10-04 07:35:00,1.66265,1.6628,1.66255,1.6626,3510899983.0
2007-10-04 07:40:00,1.6626,1.663,1.6625,1.6626,3159199994.0
2007-10-04 07:45:00,1.6626,1.6627,1.66255,1.6626,1837499986.0
2007-10-04 07:50:00,1.6626,1.6628,1.66255,1.6628,1283100000.0
2007-10-04 07:55:00,1.6628,1.663,1.6625,1.6629,5393300001.0
2007-10-04 08:00:00,1.6629,1.663,1.66255,1.66255,4989099997.0
2007-10-04 08:05:00,1.66255,1.6629,1.66245,1.6628,3294200017.0
2007-10-04 08:10:00,1.6628,1.66285,1.6625,1.6625,2613000005.0
2007-10-04 08:15:00,1.6625,1.6634,1.66245,1.66295,5524600022.0
2007-10-04 08:20:00,1.66295,1.6631,1.6627,1.6628,4883599999.0
2007-10-04 08:25:00,1.6628,1.663,1.66275,1.663,2235999997.0
2007-10-04 08:30:00,1.663,1.66325,1.66285,1.66295,4132499995.0
2007-10-04 08:35:00,1.66295,1.663,1.66285,1.663,2272000013.0
2007-10-04 08:40:00,1.663,1.6634,1.66295,1.66315,7138800001.0
2007-10-04 08:45:00,1.6631,1.6634,1.6628,1.6631,7241799959.0
2007-10-04 08:50:00,1.6631,1.6632,1.6625,1.6625,5940499984.0
2007-10-04 08:55:00,1.6625,1.6625,1.6618,1.662,8621199996.0
2007-10-04 09:00:00,1.6621,1.6621,1.66155,1.6619,8350400007.0
2007-10-04 09:05:00,1.6617,1.6619,1.6616,1.6619,2943799979.0
2007-10-04 09:10:00,1.6619,1.6621,1.66165,1.6618,5118400039.0
2007-10-04 09:15:00,1.6618,1.66205,1.66155,1.6619,3908375025.0
2007-10-04 09:20:00,1.6619,1.662,1.66185,1.662,2812199990.0
2007-10-04 09:25:00,1.662,1.662,1.6618,1.6619,3819599961.0
2007-10-04 09:30:00,1.6619,1.6621,1.6618,1.662,3721499998.0
2007-10-04 09:35:00,1.662,1.6621,1.66175,1.66185,2858699977.0
2007-10-04 09:40:00,1.6619,1.662,1.6618,1.66185,1162290672.0
2007-10-04 09:45:00,1.66185,1.66195,1.6617,1.6619,2643974998.0
2007-10-04 09:50:00,1.66195,1.6622,1.66195,1.6621,3366574998.0
2007-10-04 09:55:00,1.66205,1.6626,1.66205,1.6626,5266300001.0
2007-10-04 10:00:00,1.6626,1.6626,1.66205,1.6621,2312000001.0
2007-10-04 10:05:00,1.6621,1.6622,1.66205,1.6621,3748899976.0
2007-10-04 10:10:00,1.6621,1.6623,1.66205,1.6623,2272600009.0
2007-10-04 10:15:00,1.6622,1.6625,1.66215,1.6624,1570800012.0
2007-10-04 10:20:00,1.6624,1.6625,1.66225,1.6625,1199400002.0
2007-10-04 10:25:00,1.6625,1.6626,1.66245,1.66245,2123599984.0
2007-10-04 10:30:00,1.6625,1.6626,1.6624,1.6625,1179750004.0
2007-10-04 10:35:00,1.6625,1.6626,1.66235,1.6624,2867999995.0
2007-10-04 10:40:00,1.6624,1.6629,1.6624,1.6627,5374899999.0
2007-10-04 10:45:00,1.6627,1.6629,1.6625,1.6626,4842200014.0
2007-10-04 10:50:00,1.6626,1.66295,1.66255,1.66275,5612000006.0
2007-10-04 10:55:00,1.6628,1.6633,1.66275,1.6632,9334199968.0
2007-10-04 11:00:00,1.6632,1.6633,1.663,1.66305,5227300016.0
2007-10-04 11:05:00,1.6631,1.6633,1.6628,1.6629,5862699971.0
2007-10-04 11:10:00,1.663,1.6631,1.66265,1.6627,3546900007.0
2007-10-04 11:15:00,1.6627,1.663,1.66255,1.6629,6441599983.0
2007-10-04 11:20:00,1.6628,1.6632,1.6628,1.6632,8251800008.0
2007-10-04 11:25:00,1.6631,1.6632,1.6629,1.6631,6246700014.0
2007-10-04 11:30:00,1.663,1.6633,1.6628,1.6632,7042199987.0
2007-10-04 11:35:00,1.6632,1.6632,1.66275,1.6629,5451699995.0
2007-10-04 11:40:00,1.6629,1.6632,1.66285,1.6632,4952899993.0
2007-10-04 11:45:00,1.6632,1.6632,1.66305,1.66305,4535800019.0
2007-10-04 11:50:00,1.66305,1.6633,1.66305,1.66305,4942099968.0
2007-10-04 11:55:00,1.66305,1.6634,1.66305,1.6634,5119199978.0
2007-10-04 12:00:00,1.6634,1.6637,1.6633,1.6635,4094799993.0
2007-10-04 12:05:00,1.6635,1.6637,1.66345,1.6636,2621800005.0
2007-10-04 12:10:00,1.6636,1.6637,1.6633,1.6636,5099600015.0
2007-10-04 12:15:00,1.66365,1.66365,1.6634,1.6636,1921200015.0
2007-10-04 12:20:00,1.6636,1.6636,1.6632,1.6632,1709499997.0
2007-10-04 12:25:00,1.66325,1.6636,1.6632,1.66325,3765899992.0
2007-10-04 12:30:00,1.6633,1.6634,1.6632,1.6633,4169300009.0
2007-10-04 12:35:00,1.6633,1.6634,1.66325,1.6634,3336500033.0
2007-10-04 12:40:00,1.6634,1.6635,1.6633,1.6633,2069000006.0
2007-10-04 12:45:00,1.6634,1.6638,1.6634,1.6635,4214399993.0
2007-10-04 12:50:00,1.6635,1.6637,1.66345,1.6637,5036999980.0
2007-10-04 12:55:00,1.6636,1.6638,1.6634,1.6637,7197700042.0
2007-10-04 13:00:00,1.6637,1.6639,1.6631,1.6633,6859399993.0
2007-10-04 13:05:00,1.6634,1.6635,1.663,1.66315,4851999995.0
2007-10-04 13:10:00,1.66315,1.6634,1.6631,1.6633,5868600005.0
2007-10-04 13:15:00,1.6632,1.6633,1.663,1.6631,6013500005.0
2007-10-04 13:20:00,1.6631,1.6633,1.663,1.6632,8217599996.0
2007-10-04 13:25:00,1.6632,1.6634,1.66305,1.66325,4171699972.0
2007-10-04 13:30:00,1.66325,1.66355,1.6632,1.6634,4575899992.0
2007-10-04 13:35:00,1.6634,1.66355,1.66335,1.6634,3418099989.0
2007-10-04 13:40:00,1.6634,1.6635,1.6633,1.6633,2437000001.0
2007-10-04 13:45:00,1.6633,1.66355,1.6632,1.6635,2870599998.0
2007-10-04 13:50:00,1.6635,1.6637,1.6633,1.6636,2654800007.0
2007-10-04 13:55:00,1.6636,1.6637,1.66345,1.6635,2084200001.0
2007-10-04 14:00:00,1.6635,1.6637,1.6632,1.6633,4521699994.0
2007-10-04 14:05:00,1.6632,1.6634,1.6627,1.6628,9512999939.0
2007-10-04 14:10:00,1.6627,1.6629,1.6625,1.6625,4183599945.0
2007-10-04 14:15:00,1.6626,1.6627,1.6622,1.6623,6040499962.0
2007-10-04 14:20:00,1.6623,1.6624,1.66205,1.66215,4771999997.0
2007-10-04 14:25:00,1.66215,1.6624,1.66205,1.66205,3456600006.0
2007-10-04 14:30:00,1.662,1.6623,1.6619,1.6622,6371299984.0
2007-10-04 14:35:00,1.66215,1.6626,1.6621,1.66245,9638299988.0
2007-10-04 14:40:00,1.6624,1.6626,1.6621,1.6622,6794799972.0
2007-10-04 14:45:00,1.6621,1.6624,1.6619,1.6622,4876999990.0
2007-10-04 14:50:00,1.6622,1.6623,1.6616,1.6618,8002200013.0
2007-10-04 14:55:00,1.6618,1.662,1.6613,1.6614,6034400008.0
2007-10-04 15:00:00,1.6613,1.6614,1.66055,1.661,6952100007.0
2007-10-04 15:05:00,1.661,1.6618,1.6609,1.6614,8656799989.0
2007-10-04 15:10:00,1.6614,1.6614,1.66005,1.6606,6411099982.0
2007-10-04 15:15:00,1.6606,1.6607,1.66,1.6602,9481100045.0
2007-10-04 15:20:00,1.6603,1.6605,1.66005,1.6601,6158500036.0
2007-10-04 15:25:00,1.6601,1.6602,1.66,1.6602,4072599991.0
2007-10-04 15:30:00,1.6602,1.6604,1.6601,1.6601,6094899980.0
2007-10-04 15:35:00,1.6601,1.6602,1.6596,1.66,7284099919.0
2007-10-04 15:40:00,1.66,1.6601,1.65975,1.65995,5849799994.0
2007-10-04 15:45:00,1.6599,1.6602,1.6596,1.6598,8912399971.0
2007-10-04 15:50:00,1.6599,1.6599,1.6596,1.6598,6936999964.0
2007-10-04 15:55:00,1.6598,1.66,1.65935,1.6598,5001900023.0
2007-10-04 16:00:00,1.6596,1.66,1.65945,1.6599,8316200087.0
2007-10-04 16:05:00,1.6598,1.6611,1.6596,1.6609,8098199998.0
2007-10-04 16:10:00,1.6609,1.6619,1.6606,1.6619,6542199989.0
2007-10-04 16:15:00,1.6619,1.662,1.6611,1.6611,5575099988.0
2007-10-04 16:20:00,1.6611,1.6618,1.661,1.6617,7204700000.0
2007-10-04 16:25:00,1.6616,1.662,1.6615,1.6618,9085599974.0
2007-10-04 16:30:00,1.6619,1.6623,1.6617,1.6618,9266000055.0
2007-10-04 16:35:00,1.6619,1.6621,1.6616,1.6616,9110600023.0
2007-10-04 16:40:00,1.6615,1.6615,1.6605,1.6607,5827999965.0
2007-10-04 16:45:00,1.6608,1.6611,1.6602,1.6609,5827999965.0
2007-10-04 16:50:00,1.661,1.6614,1.6608,1.6614,9308799961.0
2007-10-04 16:55:00,1.6614,1.6617,1.6613,1.6613,8429000009.0
2007-10-04 17:00:00,1.6614,1.6615,1.6612,1.6613,10235000090.0
2007-10-04 17:05:00,1.6612,1.6618,1.6611,1.6618,9710600042.0
2007-10-04 17:10:00,1.6618,1.6618,1.6611,1.6612,8301700008.0
2007-10-04 17:15:00,1.6613,1.6613,1.66035,1.6608,8085699987.0
2007-10-04 17:20:00,1.6608,1.6608,1.66045,1.6608,5605499979.0
2007-10-04 17:25:00,1.6608,1.6609,1.6606,1.6606,3259899991.0
2007-10-04 17:30:00,1.6606,1.6608,1.66025,1.6607,4321500002.0
2007-10-04 17:35:00,1.66065,1.6607,1.66025,1.66045,6978899958.0
2007-10-04 17:40:00,1.6604,1.6605,1.6602,1.6604,1644800001.0
2007-10-04 17:45:00,1.6604,1.6604,1.65995,1.6601,7072299970.0
2007-10-04 17:50:00,1.66015,1.661,1.66015,1.6609,6748999972.0
2007-10-04 17:55:00,1.66065,1.6608,1.6602,1.6603,3522800016.0
2007-10-04 18:00:00,1.6603,1.6604,1.66005,1.66005,4792400017.0
2007-10-04 18:05:00,1.66005,1.6605,1.65995,1.6601,5001599986.0
2007-10-04 18:10:00,1.6601,1.6601,1.6598,1.6598,3660900019.0
2007-10-04 18:15:00,1.6598,1.66,1.65975,1.6599,3896399974.0
2007-10-04 18:20:00,1.6599,1.6602,1.6598,1.66,3922500005.0
2007-10-04 18:25:00,1.66,1.6602,1.66,1.66005,3992099970.0
2007-10-04 18:30:00,1.66,1.6603,1.65985,1.6602,4567999976.0
2007-10-04 18:35:00,1.6603,1.6604,1.6598,1.6601,5240500014.0
2007-10-04 18:40:00,1.66005,1.6602,1.66,1.66005,2101599981.0
2007-10-04 18:45:00,1.6601,1.6601,1.6599,1.65995,2315199992.0
2007-10-04 18:50:00,1.65995,1.6601,1.65985,1.66,1959800005.0
2007-10-04 18:55:00,1.66,1.66015,1.65975,1.65985,4957200017.0
2007-10-04 19:00:00,1.6599,1.6601,1.65975,1.6598,3230000011.0
2007-10-04 19:05:00,1.6598,1.6598,1.65925,1.65965,4653999988.0
2007-10-04 19:10:00,1.65965,1.6597,1.65945,1.6595,3368499988.0
2007-10-04 19:15:00,1.6595,1.6596,1.65925,1.6594,2641300019.0
2007-10-04 19:20:00,1.6594,1.6595,1.65925,1.6595,1332999992.0
2007-10-04 19:25:00,1.6595,1.65985,1.65945,1.6598,3482799976.0
2007-10-04 19:30:00,1.6598,1.6599,1.6597,1.65985,1700199996.0
2007-10-04 19:35:00,1.65985,1.6599,1.65935,1.65958,2670899992.0
2007-10-04 19:40:00,1.6599,1.6599,1.65905,1.65945,3113000001.0
2007-10-04 19:45:00,1.6596,1.6596,1.65945,1.6595,478299995.0
2007-10-04 19:50:00,1.6595,1.6595,1.65945,1.6595,1159300010.0
2007-10-04 19:55:00,1.65945,1.6596,1.65945,1.6595,1929899979.0
2007-10-04 20:00:00,1.6595,1.6596,1.6593,1.6595,5246300002.0
2007-10-04 20:05:00,1.6595,1.65965,1.65945,1.65945,1631899965.0
2007-10-04 20:10:00,1.6595,1.65965,1.6595,1.65955,1085800007.0
2007-10-04 20:15:00,1.6596,1.6597,1.65945,1.6597,2234500002.0
2007-10-04 20:20:00,1.6597,1.6597,1.65945,1.65955,2755400000.0
2007-10-04 20:25:00,1.65955,1.6597,1.6595,1.6596,3928800002.0
2007-10-04 20:30:00,1.6596,1.65975,1.6595,1.6596,3273900018.0
2007-10-04 20:35:00,1.65955,1.6598,1.6595,1.6598,2278099988.0
2007-10-04 20:40:00,1.6598,1.6598,1.6594,1.6595,2316299986.0
2007-10-04 20:45:00,1.6595,1.6598,1.65945,1.6597,2355600008.0
2007-10-04 20:50:00,1.6597,1.65985,1.6596,1.65965,3033599977.0
2007-10-04 20:55:00,1.65965,1.66,1.65965,1.66,3551599939.0
2007-10-04 21:00:00,1.66,1.66,1.6597,1.65995,1211800007.0
2007-10-04 21:05:00,1.66,1.6601,1.65975,1.6599,2895599989.0
2007-10-04 21:10:00,1.6599,1.6601,1.65985,1.65985,3939199999.0
2007-10-04 21:15:00,1.6599,1.66,1.6599,1.6599,622999992.0
2007-10-04 21:20:00,1.6599,1.6601,1.6599,1.66,1033700001.0
2007-10-04 21:25:00,1.66,1.66025,1.66,1.6602,1258599997.0
2007-10-04 21:30:00,1.6602,1.6608,1.66015,1.6606,4358299995.0
2007-10-04 21:35:00,1.66055,1.6608,1.6604,1.6604,4285400000.0
2007-10-04 21:40:00,1.6604,1.6607,1.6603,1.6604,2603800017.0
2007-10-04 21:45:00,1.6604,1.6605,1.6597,1.65985,6643499967.0
2007-10-04 21:50:00,1.6599,1.66,1.65985,1.66,3379900016.0
2007-10-04 21:55:00,1.66,1.6601,1.6599,1.66,943599987.0
2007-10-04 22:00:00,1.66,1.6603,1.6599,1.6602,2534799994.0
2007-10-04 22:05:00,1.6602,1.6602,1.66005,1.66015,908699993.0
2007-10-04 22:10:00,1.6602,1.6602,1.66005,1.66005,668200001.0
2007-10-04 22:15:00,1.6601,1.6601,1.65995,1.66,527199997.0
2007-10-04 22:20:00,1.66,1.66,1.6599,1.66,939200008.0
2007-10-04 22:25:00,1.66,1.6602,1.6599,1.6601,1925399998.0
2007-10-04 22:30:00,1.6601,1.6602,1.66,1.6601,1024399996.0
2007-10-04 22:35:00,1.6601,1.6601,1.65995,1.6601,3149399958.0
2007-10-04 22:40:00,1.6601,1.6601,1.6599,1.66,871400017.0
2007-10-04 22:45:00,1.66,1.6601,1.6598,1.6601,1902500024.0
2007-10-04 22:50:00,1.6601,1.6601,1.6598,1.66,1944900000.0
2007-10-04 22:55:00,1.66,1.6607,1.66,1.6606,4953699985.0
2007-10-04 23:00:00,1.6605,1.6605,1.65992,1.6604,506300006.0
2007-10-04 23:05:00,1.6604,1.6606,1.66,1.66029,629700000.0
2007-10-04 23:10:00,1.6606,1.6607,1.6602,1.6605,1527599990.0
2007-10-04 23:15:00,1.6605,1.6608,1.6603,1.6606,1075400003.0
2007-10-04 23:20:00,1.6606,1.6606,1.6601,1.6604,1036999996.0
2007-10-04 23:25:00,1.6604,1.6604,1.6602,1.6604,903899991.0
2007-10-04 23:30:00,1.6604,1.6605,1.6601,1.6602,1158700002.0
2007-10-04 23:35:00,1.6602,1.6602,1.65973,1.6602,2179000028.0
2007-10-04 23:40:00,1.6602,1.6605,1.6598,1.6601,768799996.0
2007-10-04 23:45:00,1.6601,1.6601,1.6598,1.6599,64100000.0
2007-10-04 23:50:00,1.6599,1.65993,1.65942,1.65952,1032099979.0
2007-10-04 23:55:00,1.6599,1.6602,1.65985,1.66015,1221700008.0
2007-10-05 00:00:00,1.6601,1.6603,1.66,1.6602,1559999991.0
2007-10-05 00:05:00,1.6602,1.6602,1.66,1.66,2134599987.0
2007-10-05 00:10:00,1.66,1.6602,1.65969,1.6601,716099986.0
2007-10-05 00:15:00,1.6602,1.6604,1.6601,1.6601,1094800009.0
2007-10-05 00:20:00,1.6601,1.6606,1.6601,1.6603,1904100004.0
2007-10-05 00:25:00,1.6603,1.6605,1.6603,1.6603,824700011.0
2007-10-05 00:30:00,1.6603,1.6603,1.6598,1.6601,1082599996.0
2007-10-05 00:35:00,1.6601,1.6601,1.66005,1.66005,540900004.0
2007-10-05 00:40:00,1.6601,1.6601,1.66,1.6601,1005100009.0
2007-10-05 00:45:00,1.6601,1.6601,1.6598,1.6599,1377599985.0
2007-10-05 00:50:00,1.6598,1.6599,1.65975,1.6599,1632300000.0
2007-10-05 00:55:00,1.6599,1.6601,1.6598,1.6601,467000001.0
2007-10-05 01:00:00,1.6601,1.6602,1.6599,1.6602,1613600006.0
2007-10-05 01:05:00,1.6602,1.6602,1.65968,1.6601,213300001.0
2007-10-05 01:10:00,1.66002,1.6603,1.6599,1.66015,2390800029.0
2007-10-05 01:15:00,1.66015,1.6602,1.6598,1.66,1720999995.0
2007-10-05 01:20:00,1.6601,1.6602,1.6597,1.6602,714800002.0
2007-10-05 01:25:00,1.6602,1.6602,1.66015,1.6602,133800000.0
2007-10-05 01:30:00,1.6602,1.6603,1.6601,1.6602,1529000000.0
2007-10-05 01:35:00,1.6602,1.6606,1.66015,1.66045,588000000.0
2007-10-05 01:40:00,1.66025,1.6605,1.65987,1.6602,632499993.0
2007-10-05 01:45:00,1.6602,1.6603,1.65985,1.66003,1292799993.0
2007-10-05 01:50:00,1.6603,1.6603,1.6598,1.6603,839400011.0
2007-10-05 01:55:00,1.6603,1.6603,1.65963,1.6601,1474099989.0
2007-10-05 02:00:00,1.66,1.6601,1.65985,1.6599,3030699997.0
2007-10-05 02:05:00,1.6599,1.66,1.65985,1.66,1494900002.0
2007-10-05 02:10:00,1.66,1.6605,1.6599,1.6604,2306399984.0
2007-10-05 02:15:00,1.6604,1.6605,1.66035,1.6605,1013399998.0
2007-10-05 02:20:00,1.6605,1.6611,1.66045,1.661,2329299976.0
2007-10-05 02:25:00,1.661,1.661,1.6606,1.6607,5277599994.0
2007-10-05 02:30:00,1.6607,1.6608,1.6606,1.6607,2184999990.0
2007-10-05 02:35:00,1.6608,1.6609,1.6605,1.6607,1764699962.0
2007-10-05 02:40:00,1.6607,1.6609,1.6607,1.66085,1030100005.0
2007-10-05 02:45:00,1.6609,1.6609,1.66075,1.6608,599900006.0
2007-10-05 02:50:00,1.6608,1.6608,1.6607,1.6608,797600000.0
2007-10-05 02:55:00,1.6608,1.6609,1.6607,1.6608,1974600012.0
2007-10-05 03:00:00,1.66075,1.6608,1.6606,1.6606,840799991.0
2007-10-05 03:05:00,1.6606,1.6607,1.66,1.6606,3651299964.0
2007-10-05 03:10:00,1.6606,1.6607,1.6604,1.6605,2672499996.0
2007-10-05 03:15:00,1.6605,1.6606,1.6602,1.66025,2839099972.0
2007-10-05 03:20:00,1.6603,1.6604,1.65957,1.6602,819699999.0
2007-10-05 03:25:00,1.6603,1.6604,1.66025,1.6603,736700001.0
2007-10-05 03:30:00,1.6603,1.6606,1.6603,1.6605,605599999.0
2007-10-05 03:35:00,1.6605,1.6606,1.66035,1.6605,755599995.0
2007-10-05 03:40:00,1.6605,1.6605,1.66035,1.66045,208799999.0
2007-10-05 03:45:00,1.6605,1.6606,1.66045,1.6605,861699999.0
2007-10-05 03:50:00,1.6605,1.6605,1.65994,1.66025,595499999.0
2007-10-05 03:55:00,1.6605,1.6605,1.66011,1.66025,989399994.0
2007-10-05 04:00:00,1.6604,1.6606,1.6604,1.6605,1349800022.0
2007-10-05 04:05:00,1.6605,1.6606,1.66045,1.6605,976700015.0
2007-10-05 04:10:00,1.6605,1.6606,1.6604,1.6604,1631900013.0
2007-10-05 04:15:00,1.66023,1.6605,1.65999,1.6604,973599983.0
2007-10-05 04:20:00,1.6604,1.6606,1.6604,1.6605,1723899986.0
2007-10-05 04:25:00,1.6605,1.6606,1.6604,1.6604,1847999982.0
2007-10-05 04:30:00,1.6604,1.6605,1.66005,1.6605,629400011.0
2007-10-05 04:35:00,1.65993,1.6605,1.65984,1.6605,617899997.0
2007-10-05 04:40:00,1.6605,1.6606,1.66045,1.6605,1024400000.0
2007-10-05 04:45:00,1.66055,1.6606,1.6604,1.6606,4348699988.0
2007-10-05 04:50:00,1.6606,1.6606,1.6604,1.6604,3175099999.0
2007-10-05 04:55:00,1.6605,1.66055,1.66035,1.6604,2087100031.0
2007-10-05 05:00:00,1.66045,1.6606,1.6604,1.6605,3024999998.0
2007-10-05 05:05:00,1.6605,1.6605,1.66045,1.66045,440699994.0
2007-10-05 05:10:00,1.6605,1.6605,1.66005,1.6605,1053499994.0
2007-10-05 05:15:00,1.6605,1.6605,1.66035,1.6604,2066000011.0
2007-10-05 05:20:00,1.6604,1.6605,1.65998,1.6602,1436100017.0
2007-10-05 05:25:00,1.66008,1.66035,1.66,1.66035,1367100001.0
2007-10-05 05:30:00,1.6605,1.6606,1.66045,1.6605,4741800026.0
2007-10-05 05:35:00,1.6605,1.66065,1.66045,1.6605,2010999999.0
2007-10-05 05:40:00,1.6605,1.6607,1.6605,1.6605,1413900021.0
2007-10-05 05:45:00,1.6605,1.6605,1.66012,1.66019,1274400000.0
2007-10-05 05:50:00,1.66004,1.6607,1.66004,1.6605,1134000005.0
2007-10-05 05:55:00,1.6605,1.6607,1.6605,1.6607,3566399999.0
2007-10-05 06:00:00,1.6607,1.661,1.66055,1.6608,4481700009.0
2007-10-05 06:05:00,1.6608,1.661,1.66036,1.66075,1139600005.0
2007-10-05 06:10:00,1.6608,1.6609,1.66065,1.6608,3374200023.0
2007-10-05 06:15:00,1.66075,1.6608,1.6606,1.6608,6412100022.0
2007-10-05 06:20:00,1.6608,1.6608,1.6605,1.6605,696400004.0
2007-10-05 06:25:00,1.6605,1.6608,1.6605,1.6607,2178000018.0
2007-10-05 06:30:00,1.6607,1.6607,1.66055,1.6607,1099599997.0
2007-10-05 06:35:00,1.6607,1.6611,1.6606,1.6608,2124700015.0
2007-10-05 06:40:00,1.66039,1.66085,1.66021,1.6607,1193900017.0
2007-10-05 06:45:00,1.6607,1.6607,1.66055,1.6606,1701100017.0
2007-10-05 06:50:00,1.6606,1.6608,1.6606,1.6607,1247099994.0
2007-10-05 06:55:00,1.6608,1.6608,1.66055,1.66055,1912100041.0
2007-10-05 07:00:00,1.6606,1.6608,1.6606,1.6607,3654499984.0
2007-10-05 07:05:00,1.6607,1.6608,1.66055,1.6607,1272000004.0
2007-10-05 07:10:00,1.6607,1.66075,1.66009,1.66046,2316799993.0
2007-10-05 07:15:00,1.6606,1.6608,1.6606,1.6607,1922700011.0
2007-10-05 07:20:00,1.6607,1.6608,1.66065,1.6607,1673800025.0
2007-10-05 07:25:00,1.6607,1.6607,1.6607,1.6607,453500000.0
2007-10-05 07:30:00,1.6607,1.6611,1.66055,1.66105,1666600003.0
2007-10-05 07:35:00,1.66105,1.6611,1.6608,1.6609,3330899991.0
2007-10-05 07:40:00,1.6609,1.6609,1.66065,1.66075,1160300005.0
2007-10-05 07:45:00,1.6608,1.6609,1.6606,1.6609,3196100040.0
2007-10-05 07:50:00,1.6609,1.6609,1.66065,1.66075,2539500014.0
2007-10-05 07:55:00,1.6607,1.6611,1.66065,1.66085,3818299989.0
2007-10-05 08:00:00,1.6609,1.661,1.66065,1.6609,5018799967.0
2007-10-05 08:05:00,1.6608,1.6611,1.66075,1.661,6210199975.0
2007-10-05 08:10:00,1.661,1.661,1.66075,1.6608,3256500014.0
2007-10-05 08:15:00,1.6608,1.6608,1.66025,1.6608,3229699984.0
2007-10-05 08:20:00,1.6608,1.6609,1.66025,1.6608,2321399985.0
2007-10-05 08:25:00,1.6608,1.6609,1.66075,1.6608,569200001.0
2007-10-05 08:30:00,1.6609,1.6609,1.6607,1.6607,2994700010.0
2007-10-05 08:35:00,1.66075,1.6609,1.66075,1.6609,1583900007.0
2007-10-05 08:40:00,1.6609,1.6609,1.66075,1.6608,1473899997.0
2007-10-05 08:45:00,1.66075,1.66085,1.6607,1.6607,1545500006.0
2007-10-05 08:50:00,1.6607,1.6609,1.66065,1.6607,2797300007.0
2007-10-05 08:55:00,1.66075,1.66085,1.66065,1.6607,2094600014.0
2007-10-05 09:00:00,1.6607,1.6613,1.6607,1.6611,6541699999.0
2007-10-05 09:05:00,1.6611,1.6614,1.661,1.66125,3811199993.0
2007-10-05 09:10:00,1.6613,1.6614,1.66115,1.6613,2311699993.0
2007-10-05 09:15:00,1.6613,1.6613,1.66095,1.6612,3682499987.0
2007-10-05 09:20:00,1.6612,1.6612,1.6605,1.66055,4146299994.0
2007-10-05 09:25:00,1.66055,1.66055,1.6602,1.6603,5325000003.0
2007-10-05 09:30:00,1.6603,1.6603,1.6599,1.6601,6281599965.0
2007-10-05 09:35:00,1.6601,1.6602,1.66,1.6602,5453200024.0
2007-10-05 09:40:00,1.6602,1.6606,1.66015,1.6606,4798199985.0
2007-10-05 09:45:00,1.66055,1.6609,1.66055,1.6609,6070999958.0
2007-10-05 09:50:00,1.6609,1.661,1.6604,1.6604,5977799977.0
2007-10-05 09:55:00,1.6603,1.6607,1.66005,1.6606,8836999996.0
2007-10-05 10:00:00,1.6606,1.6607,1.66055,1.6606,2790099993.0
2007-10-05 10:05:00,1.6606,1.6608,1.66055,1.6607,4042299983.0
2007-10-05 10:10:00,1.6607,1.6608,1.66035,1.66045,3895000002.0
2007-10-05 10:15:00,1.66045,1.6611,1.66045,1.661,5051799992.0
2007-10-05 10:20:00,1.661,1.6611,1.66085,1.66085,4257400021.0
2007-10-05 10:25:00,1.6609,1.6613,1.66085,1.6612,1330200002.0
2007-10-05 10:30:00,1.6612,1.6614,1.661,1.6612,3924800002.0
2007-10-05 10:35:00,1.6612,1.6614,1.6612,1.6613,1276300000.0
2007-10-05 10:40:00,1.66125,1.6614,1.66115,1.6612,2333400003.0
2007-10-05 10:45:00,1.6612,1.6613,1.6612,1.6612,2114099988.0
2007-10-05 10:50:00,1.6612,1.66135,1.6611,1.6612,3141799978.0
2007-10-05 10:55:00,1.6612,1.66145,1.66115,1.6612,3165600008.0
2007-10-05 11:00:00,1.6612,1.66145,1.661,1.66125,6257699989.0
2007-10-05 11:05:00,1.6613,1.6614,1.6611,1.6614,3496900003.0
2007-10-05 11:10:00,1.6614,1.6615,1.66115,1.6615,4886299993.0
2007-10-05 11:15:00,1.6614,1.6615,1.6613,1.6614,1555700000.0
2007-10-05 11:20:00,1.6613,1.6615,1.66115,1.6613,4111600005.0
2007-10-05 11:25:00,1.6613,1.6614,1.6612,1.6614,3460600020.0
2007-10-05 11:30:00,1.6614,1.6625,1.6612,1.66215,7963199992.0
2007-10-05 11:35:00,1.66215,1.6622,1.6619,1.6622,3298200010.0
2007-10-05 11:40:00,1.6622,1.6622,1.6619,1.6622,4285900018.0
2007-10-05 11:45:00,1.6622,1.6624,1.6621,1.6622,2211199987.0
2007-10-05 11:50:00,1.6622,1.6623,1.66205,1.6622,2600599991.0
2007-10-05 11:55:00,1.6622,1.6624,1.66205,1.6621,4268699995.0
2007-10-05 12:00:00,1.6623,1.6624,1.6622,1.6622,3540200013.0
2007-10-05 12:05:00,1.66215,1.6623,1.662,1.6623,2855599996.0
2007-10-05 12:10:00,1.6622,1.6623,1.662,1.6621,7273399963.0
2007-10-05 12:15:00,1.66205,1.6622,1.6618,1.66185,4479300002.0
2007-10-05 12:20:00,1.6619,1.662,1.6618,1.6618,1971299988.0
2007-10-05 12:25:00,1.6618,1.6622,1.66175,1.6621,5434099988.0
2007-10-05 12:30:00,1.6621,1.6623,1.66195,1.6622,5490500023.0
2007-10-05 12:35:00,1.6622,1.6623,1.66205,1.6622,3078700001.0
2007-10-05 12:40:00,1.6622,1.66225,1.66185,1.662,6489599976.0
2007-10-05 12:45:00,1.6621,1.6623,1.6621,1.66225,3212400009.0
2007-10-05 12:50:00,1.6623,1.6623,1.662,1.6621,3263699996.0
2007-10-05 12:55:00,1.6621,1.6623,1.66195,1.662,3775799984.0
2007-10-05 13:00:00,1.662,1.6622,1.66195,1.6622,2399400003.0
2007-10-05 13:05:00,1.6622,1.6624,1.6621,1.6624,3123000002.0
2007-10-05 13:10:00,1.6624,1.6628,1.6623,1.6628,5368900018.0
2007-10-05 13:15:00,1.6628,1.6628,1.6625,1.6625,6720299934.0
2007-10-05 13:20:00,1.6625,1.66265,1.66235,1.6625,7889800017.0
2007-10-05 13:25:00,1.6626,1.6628,1.66245,1.6627,7198599975.0
2007-10-05 13:30:00,1.66265,1.6629,1.66265,1.6628,5694100007.0
2007-10-05 13:35:00,1.6628,1.6629,1.66255,1.6627,4080999999.0
2007-10-05 13:40:00,1.66275,1.6629,1.66255,1.6628,3144600010.0
2007-10-05 13:45:00,1.6628,1.663,1.66265,1.6627,2015799995.0
2007-10-05 13:50:00,1.6627,1.6628,1.66255,1.6627,3987600002.0
2007-10-05 13:55:00,1.6627,1.6627,1.66245,1.6626,3925000022.0
2007-10-05 14:00:00,1.6626,1.6626,1.66255,1.6626,981200000.0
2007-10-05 14:05:00,1.6626,1.6627,1.6624,1.6624,1395299998.0
2007-10-05 14:10:00,1.6624,1.6626,1.6622,1.66235,3616900005.0
2007-10-05 14:15:00,1.66235,1.6624,1.66155,1.66155,4183100002.0
2007-10-05 14:20:00,1.66155,1.6622,1.66155,1.6621,6150799992.0
2007-10-05 14:25:00,1.6621,1.6623,1.6614,1.6614,5434500020.0
2007-10-05 14:30:00,1.6619,1.6638,1.6614,1.6629,6698700028.0
2007-10-05 14:35:00,1.6632,1.6648,1.6627,1.6635,6322500035.0
2007-10-05 14:40:00,1.6637,1.6639,1.6631,1.6638,6322500035.0
2007-10-05 14:45:00,1.6639,1.6651,1.6638,1.6647,6322500035.0
2007-10-05 14:50:00,1.6648,1.6655,1.6644,1.6652,8299300009.0
2007-10-05 14:55:00,1.6651,1.6653,1.6646,1.6647,10408499970.0
2007-10-05 15:00:00,1.6648,1.6648,1.6646,1.6647,6772000014.0
2007-10-05 15:05:00,1.6647,1.6647,1.6638,1.6644,9001599967.0
2007-10-05 15:10:00,1.6644,1.665,1.664,1.6646,8293899910.0
2007-10-05 15:15:00,1.6646,1.6646,1.6641,1.6645,6249700005.0
2007-10-05 15:20:00,1.6645,1.6648,1.6642,1.66445,5988099997.0
2007-10-05 15:25:00,1.66445,1.6653,1.66445,1.6652,10187599991.0
2007-10-05 15:30:00,1.6652,1.6661,1.6652,1.6658,6804899999.0
2007-10-05 15:35:00,1.6659,1.6659,1.6647,1.6648,7799999985.0
2007-10-05 15:40:00,1.6649,1.6653,1.6645,1.6649,7799999985.0
2007-10-05 15:45:00,1.6649,1.6654,1.6645,1.665,9814000097.0
2007-10-05 15:50:00,1.6649,1.6653,1.6648,1.665,9866700107.0
2007-10-05 15:55:00,1.665,1.6652,1.6645,1.6649,5494500010.0
2007-10-05 16:00:00,1.6649,1.6651,1.6646,1.66505,6275900009.0
2007-10-05 16:05:00,1.6648,1.6651,1.6646,1.6647,5772400038.0
2007-10-05 16:10:00,1.6648,1.665,1.6643,1.6647,4273800017.0
2007-10-05 16:15:00,1.66465,1.6648,1.66455,1.6647,2574800011.0
2007-10-05 16:20:00,1.6647,1.6649,1.6645,1.66455,6077599990.0
2007-10-05 16:25:00,1.6646,1.6646,1.6639,1.6645,7177599993.0
2007-10-05 16:30:00,1.6643,1.6645,1.664,1.66425,9988449981.0
2007-10-05 16:35:00,1.6642,1.6644,1.6639,1.6639,3939300013.0
2007-10-05 16:40:00,1.66415,1.6646,1.6641,1.6645,3800399986.0
2007-10-05 16:45:00,1.6645,1.6647,1.66425,1.6644,8518800014.0
2007-10-05 16:50:00,1.66435,1.6645,1.6641,1.6643,4426699992.0
2007-10-05 16:55:00,1.6639,1.6647,1.6639,1.6647,8752599997.0
2007-10-05 17:00:00,1.6643,1.6649,1.6639,1.6644,8054099987.0
2007-10-05 17:05:00,1.6643,1.66465,1.6642,1.6646,7095500015.0
2007-10-05 17:10:00,1.6646,1.6648,1.6645,1.6648,5114899956.0
2007-10-05 17:15:00,1.6648,1.6651,1.6644,1.6645,8188300131.0
2007-10-05 17:20:00,1.6647,1.6647,1.6642,1.6646,8189699934.0
2007-10-05 17:25:00,1.6647,1.6651,1.6647,1.6649,8580299867.0
2007-10-05 17:30:00,1.6648,1.6649,1.6644,1.6645,5553799963.0
2007-10-05 17:35:00,1.6644,1.6646,1.6643,1.6645,4639499970.0
2007-10-05 17:40:00,1.6644,1.6648,1.6643,1.6647,4734199956.0
2007-10-05 17:45:00,1.6646,1.6647,1.66435,1.6645,4646599988.0
2007-10-05 17:50:00,1.6645,1.6646,1.6643,1.6644,7855500050.0
2007-10-05 17:55:00,1.664,1.6646,1.664,1.6644,7881399965.0
2007-10-05 18:00:00,1.6645,1.6648,1.6642,1.6644,6306899977.0
2007-10-05 18:05:00,1.6643,1.6648,1.6643,1.6647,7587499958.0
2007-10-05 18:10:00,1.6647,1.6648,1.6645,1.6648,5487399989.0
2007-10-05 18:15:00,1.6648,1.6648,1.6645,1.6646,6534599979.0
2007-10-05 18:20:00,1.66455,1.6648,1.6644,1.6647,6189100004.0
2007-10-05 18:25:00,1.6647,1.6649,1.6646,1.6647,4719099998.0
2007-10-05 18:30:00,1.6647,1.6647,1.6643,1.6644,4444399994.0
2007-10-05 18:35:00,1.6644,1.6644,1.6639,1.664,5051900001.0
2007-10-05 18:40:00,1.664,1.6641,1.6639,1.6641,3656000005.0
2007-10-05 18:45:00,1.6641,1.6643,1.6637,1.664,2963200006.0
2007-10-05 18:50:00,1.664,1.6641,1.6638,1.6638,5529000064.0
2007-10-05 18:55:00,1.6638,1.6644,1.6637,1.6643,4733800000.0
2007-10-05 19:00:00,1.6642,1.6642,1.6638,1.664,5353700004.0
2007-10-05 19:05:00,1.664,1.6645,1.66385,1.6641,3609500001.0
2007-10-05 19:10:00,1.6641,1.6644,1.66405,1.6644,2907900013.0
2007-10-05 19:15:00,1.6644,1.6644,1.6638,1.6642,3348500016.0
2007-10-05 19:20:00,1.6642,1.6643,1.6636,1.6637,4713400004.0
2007-10-05 19:25:00,1.6637,1.6638,1.6636,1.6638,2489499986.0
2007-10-05 19:30:00,1.6638,1.6641,1.6637,1.6638,5590399969.0
2007-10-05 19:35:00,1.6638,1.6639,1.6637,1.6638,1954100004.0
2007-10-05 19:40:00,1.6638,1.6639,1.6637,1.66375,1324199999.0
2007-10-05 19:45:00,1.6638,1.66435,1.6638,1.6642,2059100003.0
2007-10-05 19:50:00,1.6642,1.66465,1.664,1.664,3332199989.0
2007-10-05 19:55:00,1.664,1.6643,1.6638,1.6641,4921400007.0
2007-10-05 20:00:00,1.6641,1.6644,1.6641,1.6643,932299998.0
2007-10-05 20:05:00,1.6643,1.6648,1.6643,1.66455,2082200005.0
2007-10-05 20:10:00,1.66455,1.6648,1.6644,1.6648,2243600006.0
2007-10-05 20:15:00,1.6648,1.6648,1.6646,1.6647,1588099987.0
2007-10-05 20:20:00,1.66465,1.6647,1.6646,1.6647,2839899970.0
2007-10-05 20:25:00,1.6647,1.6653,1.6646,1.6653,7101700036.0
2007-10-05 20:30:00,1.6653,1.6654,1.6649,1.6652,3783600007.0
2007-10-05 20:35:00,1.6652,1.6652,1.66515,1.6652,1181900005.0
2007-10-05 20:40:00,1.6652,1.6653,1.665,1.6651,3682599997.0
2007-10-05 20:45:00,1.6651,1.6652,1.66454,1.6651,2288800003.0
2007-10-05 20:50:00,1.66464,1.6654,1.66451,1.66525,4343300008.0
2007-10-05 20:55:00,1.6653,1.66545,1.6651,1.6652,4106099999.0
2007-10-05 21:00:00,1.6652,1.6653,1.665,1.6652,2567599990.0
2007-10-05 21:05:00,1.6652,1.66525,1.665,1.665,1102699989.0
2007-10-05 21:10:00,1.665,1.6652,1.6648,1.6649,1943099993.0
2007-10-05 21:15:00,1.6649,1.6651,1.6648,1.6649,1866399997.0
2007-10-05 21:20:00,1.6649,1.665,1.6647,1.6648,1404100015.0
2007-10-05 21:25:00,1.6648,1.6648,1.6646,1.6648,701299998.0
2007-10-05 21:30:00,1.6648,1.665,1.6647,1.66485,1048900006.0
2007-10-05 21:35:00,1.66485,1.6652,1.66485,1.6652,1374100006.0
2007-10-05 21:40:00,1.6652,1.6653,1.6651,1.6653,1452599986.0
2007-10-05 21:45:00,1.6653,1.6653,1.6649,1.665,2948200038.0
2007-10-05 21:50:00,1.665,1.6651,1.6648,1.6648,1166399997.0
2007-10-05 21:55:00,1.6648,1.66545,1.6648,1.6654,2451800010.0
2007-10-05 22:00:00,1.6653,1.6654,1.6651,1.6651,447600002.0
2007-10-05 22:05:00,1.6651,1.6653,1.665,1.665,620300004.0
2007-10-05 22:10:00,1.665,1.665,1.6648,1.6649,256799997.0
2007-10-05 22:15:00,1.665,1.665,1.6648,1.6649,552100003.0
2007-10-05 22:20:00,1.6649,1.665,1.6649,1.665,73700000.0
2007-10-05 22:25:00,1.665,1.6651,1.66465,1.66484,243500002.0
2007-10-05 22:30:00,1.6651,1.6655,1.6644,1.6654,763000011.0
2007-10-05 22:35:00,1.6655,1.6658,1.6653,1.6654,715999999.0
2007-10-05 22:40:00,1.6654,1.6655,1.6653,1.6654,452499996.0
2007-10-05 22:45:00,1.6654,1.6655,1.6647,1.6647,846800001.0
2007-10-05 22:50:00,1.6655,1.6655,1.6652,1.6654,622499998.0
2007-10-05 22:55:00,1.6654,1.6655,1.6654,1.6654,1147299978.0
2007-10-07 23:00:00,1.66375,1.66418,1.6637,1.6639,1076300006.0
2007-10-07 23:05:00,1.6641,1.66505,1.664,1.6642,805500001.0
2007-10-07 23:10:00,1.66415,1.66472,1.66406,1.6645,327599999.0
2007-10-07 23:15:00,1.66445,1.6657,1.66422,1.66452,1782700000.0
2007-10-07 23:20:00,1.66452,1.66581,1.66422,1.66581,2528699999.0
2007-10-07 23:25:00,1.66474,1.66571,1.6639,1.6645,874699998.0
2007-10-07 23:30:00,1.6644,1.6646,1.6639,1.6646,288200000.0
2007-10-07 23:35:00,1.6643,1.6651,1.6643,1.6647,217499999.0
2007-10-07 23:40:00,1.6648,1.66492,1.6646,1.6647,1446099999.0
2007-10-07 23:45:00,1.6648,1.6648,1.6646,1.66475,573399989.0
2007-10-07 23:50:00,1.66435,1.6649,1.6639,1.6646,589699994.0
2007-10-07 23:55:00,1.6646,1.6648,1.6643,1.6644,447999996.0
2007-10-08 00:00:00,1.6645,1.6647,1.6644,1.6646,281800000.0
2007-10-08 00:05:00,1.6646,1.6649,1.6645,1.66465,351199999.0
2007-10-08 00:10:00,1.6647,1.6649,1.6645,1.6645,1098500002.0
2007-10-08 00:15:00,1.6645,1.6647,1.6644,1.6645,677699996.0
2007-10-08 00:20:00,1.6645,1.6647,1.6644,1.6647,1170900011.0
2007-10-08 00:25:00,1.66412,1.6647,1.66406,1.6646,1118000000.0
2007-10-08 00:30:00,1.66424,1.6646,1.664,1.6644,1150999997.0
2007-10-08 00:35:00,1.6644,1.6645,1.6642,1.6645,1669500008.0
2007-10-08 00:40:00,1.66399,1.6645,1.66399,1.66435,1541499991.0
2007-10-08 00:45:00,1.66435,1.6645,1.6642,1.6644,1012499996.0
2007-10-08 00:50:00,1.6645,1.6645,1.66372,1.6645,622999999.0
2007-10-08 00:55:00,1.66399,1.6648,1.66388,1.66455,932399995.0
2007-10-08 01:00:00,1.6646,1.6652,1.66455,1.6648,1923100010.0
2007-10-08 01:05:00,1.6648,1.6649,1.66403,1.66433,2130900040.0
2007-10-08 01:10:00,1.6646,1.6651,1.6646,1.6649,1276499997.0
2007-10-08 01:15:00,1.6649,1.665,1.6646,1.665,1817899979.0
2007-10-08 01:20:00,1.665,1.665,1.66475,1.6649,735000001.0
2007-10-08 01:25:00,1.665,1.6652,1.6648,1.6648,583999992.0
2007-10-08 01:30:00,1.6648,1.6648,1.6639,1.6639,4717799960.0
2007-10-08 01:35:00,1.6639,1.6642,1.6638,1.6639,1513899998.0
2007-10-08 01:40:00,1.6639,1.6643,1.6639,1.6642,1114099994.0
2007-10-08 01:45:00,1.6642,1.6646,1.6642,1.6643,2098599993.0
2007-10-08 01:50:00,1.6643,1.6647,1.6641,1.66421,1484000009.0
2007-10-08 01:55:00,1.6645,1.665,1.6644,1.6647,1067299999.0
2007-10-08 02:00:00,1.6646,1.6647,1.66425,1.6646,5026200004.0
2007-10-08 02:05:00,1.6646,1.6651,1.6645,1.6647,2596500014.0
2007-10-08 02:10:00,1.6647,1.6647,1.6642,1.6644,3024899983.0
2007-10-08 02:15:00,1.6645,1.6646,1.6637,1.6637,3889100012.0
2007-10-08 02:20:00,1.6641,1.6642,1.6636,1.664,3610399994.0
2007-10-08 02:25:00,1.664,1.6643,1.6637,1.6639,2471399989.0
2007-10-08 02:30:00,1.6638,1.6643,1.6637,1.6637,2329900002.0
2007-10-08 02:35:00,1.6637,1.6646,1.6637,1.6641,1923099991.0
2007-10-08 02:40:00,1.6641,1.6643,1.66395,1.6642,1855999984.0
2007-10-08 02:45:00,1.6642,1.6643,1.66384,1.6642,1305399993.0
2007-10-08 02:50:00,1.6642,1.6643,1.66415,1.6642,727799996.0
2007-10-08 02:55:00,1.6642,1.6643,1.66415,1.6643,999099995.0
2007-10-08 03:00:00,1.6643,1.6644,1.6639,1.664,1226200010.0
2007-10-08 03:05:00,1.664,1.6642,1.66395,1.664,1197799995.0
2007-10-08 03:10:00,1.6642,1.6642,1.664,1.664,1750399999.0
2007-10-08 03:15:00,1.664,1.6643,1.6638,1.6643,1416399999.0
2007-10-08 03:20:00,1.6643,1.6645,1.66405,1.66435,2427299998.0
2007-10-08 03:25:00,1.6644,1.66475,1.6642,1.66445,2361999990.0
2007-10-08 03:30:00,1.66445,1.66475,1.66445,1.66455,2054000011.0
2007-10-08 03:35:00,1.6646,1.6646,1.66455,1.66455,508800000.0
2007-10-08 03:40:00,1.66455,1.6646,1.6644,1.66455,1107599993.0
2007-10-08 03:45:00,1.66455,1.6648,1.66455,1.66455,650699996.0
2007-10-08 03:50:00,1.6647,1.66475,1.66455,1.6646,524900000.0
2007-10-08 03:55:00,1.6646,1.6648,1.66455,1.66475,410300000.0
2007-10-08 04:00:00,1.6648,1.6648,1.6646,1.6647,637899997.0
2007-10-08 04:05:00,1.6647,1.6647,1.66402,1.6647,437199995.0
2007-10-08 04:10:00,1.6647,1.6647,1.66465,1.6647,75200000.0
2007-10-08 04:15:00,1.6647,1.66475,1.6646,1.6647,257500002.0
2007-10-08 04:20:00,1.6647,1.6647,1.66395,1.66433,1076800005.0
2007-10-08 04:25:00,1.6647,1.6647,1.66409,1.6641,554299998.0
2007-10-08 04:30:00,1.66404,1.6647,1.66396,1.66465,1777399993.0
2007-10-08 04:35:00,1.66465,1.66465,1.66445,1.66455,715800000.0
2007-10-08 04:40:00,1.6646,1.6646,1.66395,1.66414,127900000.0
2007-10-08 04:45:00,1.6645,1.6646,1.66435,1.66445,460000002.0
2007-10-08 04:50:00,1.66445,1.6645,1.6644,1.6645,866500002.0
2007-10-08 04:55:00,1.6645,1.6645,1.66445,1.66445,264000001.0
2007-10-08 05:00:00,1.66445,1.6645,1.66395,1.6645,1047299999.0
2007-10-08 05:05:00,1.66445,1.6646,1.66445,1.6645,479300000.0
2007-10-08 05:10:00,1.6642,1.66475,1.66417,1.6647,409800000.0
2007-10-08 05:15:00,1.6647,1.665,1.66465,1.6649,240400000.0
2007-10-08 05:20:00,1.66495,1.6651,1.6645,1.6648,1617700002.0
2007-10-08 05:25:00,1.66445,1.6649,1.66445,1.6648,328400001.0
2007-10-08 05:30:00,1.6648,1.665,1.6646,1.6649,1646100009.0
2007-10-08 05:35:00,1.66495,1.66505,1.6648,1.665,1253700007.0
2007-10-08 05:40:00,1.665,1.6651,1.66485,1.6651,1139000015.0
2007-10-08 05:45:00,1.6651,1.6651,1.6646,1.6649,1012299995.0
2007-10-08 05:50:00,1.6649,1.6649,1.66413,1.66446,514600002.0
2007-10-08 05:55:00,1.6649,1.6649,1.66436,1.66473,962100008.0
2007-10-08 06:00:00,1.66467,1.6649,1.66413,1.6649,1492900010.0
2007-10-08 06:05:00,1.66476,1.6649,1.66434,1.6649,362500000.0
2007-10-08 06:10:00,1.6649,1.6649,1.66441,1.66441,1567899999.0
2007-10-08 06:15:00,1.66485,1.6649,1.6645,1.66462,956699992.0
2007-10-08 06:20:00,1.66442,1.6649,1.66441,1.6648,1387300001.0
2007-10-08 06:25:00,1.6648,1.6649,1.66435,1.66467,2934499990.0
2007-10-08 06:30:00,1.66433,1.6648,1.66433,1.66475,1191400000.0
2007-10-08 06:35:00,1.66475,1.6648,1.6645,1.6646,972499995.0
2007-10-08 06:40:00,1.6646,1.6647,1.66422,1.6647,547099998.0
2007-10-08 06:45:00,1.6647,1.66515,1.66465,1.6648,1169499999.0
2007-10-08 06:50:00,1.6648,1.6649,1.66475,1.6648,471800002.0
2007-10-08 06:55:00,1.6648,1.6649,1.6648,1.6648,2172699988.0
2007-10-08 07:00:00,1.6649,1.665,1.66441,1.6647,4845599996.0
2007-10-08 07:05:00,1.6649,1.6649,1.66475,1.66475,389099997.0
2007-10-08 07:10:00,1.66475,1.6648,1.66475,1.6648,303999997.0
2007-10-08 07:15:00,1.6648,1.6648,1.6647,1.6648,1104699992.0
2007-10-08 07:20:00,1.6648,1.6648,1.6644,1.6645,300499998.0
2007-10-08 07:25:00,1.6645,1.6645,1.66405,1.6642,801800000.0
2007-10-08 07:30:00,1.6642,1.6642,1.664,1.6642,2173599996.0
2007-10-08 07:35:00,1.6641,1.66445,1.6641,1.6642,1542999999.0
2007-10-08 07:40:00,1.6641,1.6649,1.6641,1.6647,2633699996.0
2007-10-08 07:45:00,1.6647,1.6651,1.66455,1.665,1520099998.0
2007-10-08 07:50:00,1.665,1.6653,1.6649,1.6651,1439800021.0
2007-10-08 07:55:00,1.6652,1.6652,1.66455,1.66465,1633700000.0
2007-10-08 08:00:00,1.6646,1.6647,1.66445,1.6646,2840400010.0
2007-10-08 08:05:00,1.6646,1.6649,1.66445,1.6647,5063500045.0
2007-10-08 08:10:00,1.6646,1.6647,1.6644,1.6644,5086400017.0
2007-10-08 08:15:00,1.66445,1.66455,1.66435,1.6645,444599999.0
2007-10-08 08:20:00,1.66445,1.6649,1.6644,1.6649,5736600020.0
2007-10-08 08:25:00,1.6649,1.665,1.6644,1.6645,2535299993.0
2007-10-08 08:30:00,1.66445,1.6652,1.6644,1.6652,4564000007.0
2007-10-08 08:35:00,1.6649,1.6655,1.6647,1.6649,4114099990.0
2007-10-08 08:40:00,1.6649,1.6652,1.66475,1.665,5940300016.0
2007-10-08 08:45:00,1.665,1.6654,1.6649,1.6654,2945400019.0
2007-10-08 08:50:00,1.6654,1.6655,1.66515,1.6652,1395700001.0
2007-10-08 08:55:00,1.6652,1.6655,1.66515,1.6653,2964699980.0
2007-10-08 09:00:00,1.6653,1.6656,1.6652,1.6653,6330499969.0
2007-10-08 09:05:00,1.6653,1.6654,1.6651,1.6652,4335300042.0
2007-10-08 09:10:00,1.6652,1.6653,1.6649,1.6651,5128000023.0
2007-10-08 09:15:00,1.6651,1.6653,1.66505,1.6653,6327799982.0
2007-10-08 09:20:00,1.6653,1.6653,1.66465,1.6651,7660100127.0
2007-10-08 09:25:00,1.6651,1.6653,1.665,1.6651,4050900035.0
2007-10-08 09:30:00,1.665,1.6652,1.665,1.6651,4079299970.0
2007-10-08 09:35:00,1.66505,1.6657,1.66505,1.6655,5609200022.0
2007-10-08 09:40:00,1.66545,1.6656,1.6652,1.6653,6045000003.0
2007-10-08 09:45:00,1.6654,1.666,1.6653,1.6654,6683600011.0
2007-10-08 09:50:00,1.6656,1.6658,1.6655,1.6658,7446300013.0
2007-10-08 09:55:00,1.66575,1.66605,1.6656,1.666,7164399995.0
2007-10-08 10:00:00,1.66595,1.6663,1.66595,1.6661,5384799970.0
2007-10-08 10:05:00,1.6661,1.6661,1.66555,1.66555,3870200011.0
2007-10-08 10:10:00,1.6656,1.6658,1.66555,1.6658,2696900005.0
2007-10-08 10:15:00,1.66565,1.6659,1.66565,1.6658,4227500018.0
2007-10-08 10:20:00,1.6658,1.66625,1.66575,1.6661,6405800025.0
2007-10-08 10:25:00,1.6661,1.6661,1.6658,1.6659,5459799990.0
2007-10-08 10:30:00,1.6659,1.6659,1.66565,1.6657,3586400002.0
2007-10-08 10:35:00,1.6657,1.6658,1.66565,1.6658,4279100018.0
2007-10-08 10:40:00,1.6658,1.6661,1.66565,1.6661,5973299956.0
2007-10-08 10:45:00,1.6661,1.667,1.666,1.667,7304399995.0
2007-10-08 10:50:00,1.6671,1.6675,1.6669,1.6671,6749299978.0
2007-10-08 10:55:00,1.6671,1.6674,1.6668,1.6672,6279399988.0
2007-10-08 11:00:00,1.6673,1.6676,1.667,1.6676,9213600009.0
2007-10-08 11:05:00,1.6676,1.6676,1.6674,1.6676,3706299988.0
2007-10-08 11:10:00,1.6676,1.6677,1.6674,1.6674,3009599994.0
2007-10-08 11:15:00,1.6674,1.6677,1.6674,1.6675,5243600006.0
2007-10-08 11:20:00,1.6675,1.6677,1.6673,1.66765,6722399973.0
2007-10-08 11:25:00,1.6677,1.6682,1.6676,1.6682,6160600003.0
2007-10-08 11:30:00,1.6681,1.6682,1.6679,1.668,6514300044.0
2007-10-08 11:35:00,1.66805,1.6684,1.66755,1.6679,8033900005.0
2007-10-08 11:40:00,1.668,1.668,1.66765,1.6677,4309799976.0
2007-10-08 11:45:00,1.6677,1.6678,1.6675,1.6675,4787600011.0
2007-10-08 11:50:00,1.6674,1.6677,1.6674,1.6675,6913000048.0
2007-10-08 11:55:00,1.6675,1.6676,1.66735,1.6674,3837799976.0
2007-10-08 12:00:00,1.6674,1.668,1.66735,1.668,4607800002.0
2007-10-08 12:05:00,1.668,1.668,1.6676,1.6678,3905099966.0
2007-10-08 12:10:00,1.6678,1.6678,1.66745,1.6675,4488999996.0
2007-10-08 12:15:00,1.6675,1.6675,1.66705,1.6673,3808499990.0
2007-10-08 12:20:00,1.6673,1.6677,1.6673,1.66755,5339799986.0
2007-10-08 12:25:00,1.6676,1.6679,1.66745,1.6677,4725299991.0
2007-10-08 12:30:00,1.6677,1.6681,1.6677,1.668,3272799988.0
2007-10-08 12:35:00,1.66795,1.6681,1.6677,1.6678,6397500005.0
2007-10-08 12:40:00,1.6678,1.6678,1.6674,1.6675,2508800008.0
2007-10-08 12:45:00,1.6676,1.6676,1.6671,1.6671,5867099959.0
2007-10-08 12:50:00,1.6672,1.6672,1.66665,1.6669,6607100013.0
2007-10-08 12:55:00,1.6669,1.6672,1.6665,1.66665,6278199999.0
2007-10-08 13:00:00,1.66665,1.667,1.6664,1.6668,5558200007.0
2007-10-08 13:05:00,1.6668,1.667,1.6667,1.6668,3266000006.0
2007-10-08 13:10:00,1.6669,1.6669,1.66665,1.6667,4471800002.0
2007-10-08 13:15:00,1.6667,1.6669,1.66665,1.6667,2559300009.0
2007-10-08 13:20:00,1.6667,1.66685,1.6666,1.66685,3118399990.0
2007-10-08 13:25:00,1.66685,1.6669,1.66665,1.66665,2190099986.0
2007-10-08 13:30:00,1.6667,1.6668,1.6664,1.6667,4215399998.0
2007-10-08 13:35:00,1.6667,1.6668,1.6666,1.6668,3626099986.0
2007-10-08 13:40:00,1.6668,1.6671,1.6668,1.6671,1441700003.0
2007-10-08 13:45:00,1.667,1.6671,1.66655,1.6666,5723600005.0
2007-10-08 13:50:00,1.6666,1.6669,1.6663,1.6663,5679899988.0
2007-10-08 13:55:00,1.6663,1.6666,1.6662,1.6666,3209200012.0
2007-10-08 14:00:00,1.6666,1.6668,1.6664,1.6666,3890999996.0
2007-10-08 14:05:00,1.6666,1.6667,1.6665,1.6666,3057900010.0
2007-10-08 14:10:00,1.6666,1.6681,1.6665,1.668,5602099985.0
2007-10-08 14:15:00,1.66815,1.66815,1.66745,1.6677,6203299988.0
2007-10-08 14:20:00,1.6676,1.6676,1.6673,1.6674,2193599995.0
2007-10-08 14:25:00,1.66735,1.6675,1.66715,1.6672,2557599992.0
2007-10-08 14:30:00,1.6672,1.6672,1.6667,1.6667,4714100000.0
2007-10-08 14:35:00,1.6667,1.6669,1.6666,1.6669,1734499995.0
2007-10-08 14:40:00,1.6669,1.6669,1.66624,1.6669,2348899975.0
2007-10-08 14:45:00,1.6669,1.6669,1.66665,1.6667,1542399999.0
2007-10-08 14:50:00,1.6667,1.6671,1.6667,1.6671,3361099996.0
2007-10-08 14:55:00,1.66715,1.6675,1.66705,1.6671,3927999996.0
2007-10-08 15:00:00,1.6671,1.6677,1.6671,1.6673,4540600025.0
2007-10-08 15:05:00,1.6673,1.6676,1.6673,1.6676,3673599984.0
2007-10-08 15:10:00,1.6676,1.6678,1.6673,1.6677,2028800007.0
2007-10-08 15:15:00,1.6677,1.6677,1.66695,1.6671,5404299936.0
2007-10-08 15:20:00,1.6671,1.6672,1.6668,1.667,5247400019.0
2007-10-08 15:25:00,1.667,1.667,1.6668,1.667,1740699989.0
2007-10-08 15:30:00,1.667,1.667,1.66675,1.6668,2422100002.0
2007-10-08 15:35:00,1.6668,1.6669,1.66655,1.6669,4881899991.0
2007-10-08 15:40:00,1.66685,1.6672,1.6668,1.6672,2823999984.0
2007-10-08 15:45:00,1.6672,1.6672,1.66695,1.66715,5785500027.0
2007-10-08 15:50:00,1.66715,1.6673,1.66665,1.6672,7623900002.0
2007-10-08 15:55:00,1.6672,1.6675,1.6671,1.6673,7806499975.0
2007-10-08 16:00:00,1.6674,1.6674,1.6671,1.6672,7381099974.0
2007-10-08 16:05:00,1.6671,1.6672,1.66665,1.6668,8311699977.0
2007-10-08 16:10:00,1.66675,1.6669,1.66645,1.6665,6806499998.0
2007-10-08 16:15:00,1.6664,1.6666,1.6661,1.6666,2867700005.0
2007-10-08 16:20:00,1.6666,1.6666,1.6662,1.6663,5323100039.0
2007-10-08 16:25:00,1.6663,1.66665,1.6663,1.6666,4312099993.0
2007-10-08 16:30:00,1.6666,1.6666,1.66635,1.6665,4402899976.0
2007-10-08 16:35:00,1.6665,1.6666,1.66635,1.66635,3873100011.0
2007-10-08 16:40:00,1.66635,1.6665,1.6663,1.6665,5187899988.0
2007-10-08 16:45:00,1.6665,1.6665,1.66635,1.6664,3241400062.0
2007-10-08 16:50:00,1.6664,1.6666,1.6663,1.6665,7406700024.0
2007-10-08 16:55:00,1.6665,1.6665,1.6657,1.6657,4709999982.0
2007-10-08 17:00:00,1.6658,1.6659,1.6655,1.6655,3079899970.0
2007-10-08 17:05:00,1.6656,1.6658,1.66555,1.66565,6779100018.0
2007-10-08 17:10:00,1.6658,1.6659,1.6655,1.6657,7460199951.0
2007-10-08 17:15:00,1.6657,1.66595,1.6654,1.6659,7236000065.0
2007-10-08 17:20:00,1.6659,1.6659,1.6655,1.6655,5439100008.0
2007-10-08 17:25:00,1.6655,1.6659,1.6655,1.66565,4257799999.0
2007-10-08 17:30:00,1.6657,1.6661,1.66565,1.666,4032399981.0
2007-10-08 17:35:00,1.666,1.6661,1.66565,1.66565,4872099999.0
2007-10-08 17:40:00,1.6657,1.6658,1.6653,1.6653,6362099980.0
2007-10-08 17:45:00,1.6653,1.6656,1.6651,1.6655,4508799982.0
2007-10-08 17:50:00,1.6655,1.66565,1.665,1.665,2841399982.0
2007-10-08 17:55:00,1.6651,1.6655,1.665,1.6654,3377999958.0
2007-10-08 18:00:00,1.6654,1.6655,1.6653,1.66535,854600004.0
2007-10-08 18:05:00,1.6654,1.6656,1.66485,1.66495,4138699986.0
2007-10-08 18:10:00,1.66495,1.6652,1.66485,1.665,2076399978.0
2007-10-08 18:15:00,1.665,1.665,1.66485,1.66485,1887200008.0
2007-10-08 18:20:00,1.66485,1.6649,1.66415,1.6646,2936099994.0
2007-10-08 18:25:00,1.6646,1.6647,1.66435,1.66455,3510199999.0
2007-10-08 18:30:00,1.66455,1.6647,1.66425,1.6647,2860799981.0
2007-10-08 18:35:00,1.6647,1.6653,1.6647,1.6653,3835100013.0
2007-10-08 18:40:00,1.6652,1.6659,1.6651,1.6655,6541099984.0
2007-10-08 18:45:00,1.6655,1.6655,1.6651,1.6654,1358100006.0
2007-10-08 18:50:00,1.6655,1.66585,1.6653,1.6657,2715399987.0
2007-10-08 18:55:00,1.6657,1.6658,1.66545,1.6656,3898199980.0
2007-10-08 19:00:00,1.6656,1.6657,1.6654,1.66545,924799992.0
2007-10-08 19:05:00,1.6655,1.6657,1.6652,1.6657,1151400003.0
2007-10-08 19:10:00,1.6657,1.6663,1.6656,1.6662,1663300005.0
2007-10-08 19:15:00,1.6663,1.6663,1.6654,1.666,3653200016.0
2007-10-08 19:20:00,1.666,1.6661,1.6658,1.666,1996500000.0
2007-10-08 19:25:00,1.6661,1.66615,1.66595,1.6661,834399997.0
2007-10-08 19:30:00,1.6661,1.6662,1.66605,1.6662,421099998.0
2007-10-08 19:35:00,1.6662,1.6666,1.6662,1.6665,299899997.0
2007-10-08 19:40:00,1.6665,1.6665,1.6663,1.6664,1086900000.0
2007-10-08 19:45:00,1.6664,1.6665,1.6663,1.6664,854100003.0
2007-10-08 19:50:00,1.6664,1.6665,1.6664,1.6664,873999993.0
2007-10-08 19:55:00,1.66645,1.6666,1.6663,1.6664,2729799988.0
2007-10-08 20:00:00,1.6664,1.6665,1.66625,1.6663,910799998.0
2007-10-08 20:05:00,1.6663,1.6663,1.66615,1.6663,1427799999.0
2007-10-08 20:10:00,1.6663,1.6664,1.6662,1.6663,1251900006.0
2007-10-08 20:15:00,1.6663,1.6663,1.6662,1.6663,410300000.0
2007-10-08 20:20:00,1.6663,1.6663,1.66574,1.6663,1336900012.0
2007-10-08 20:25:00,1.6663,1.6664,1.66549,1.66625,419099999.0
2007-10-08 20:30:00,1.6664,1.6665,1.66635,1.6664,632300000.0
2007-10-08 20:35:00,1.6664,1.6667,1.6664,1.6666,964500000.0
2007-10-08 20:40:00,1.6666,1.6666,1.66617,1.6665,1204399999.0
2007-10-08 20:45:00,1.6665,1.6665,1.66625,1.6663,729600003.0
2007-10-08 20:50:00,1.6663,1.6664,1.66573,1.66589,1729100008.0
2007-10-08 20:55:00,1.6663,1.6663,1.66595,1.66595,1148799998.0
2007-10-08 21:00:00,1.666,1.6661,1.6658,1.6661,764499996.0
2007-10-08 21:05:00,1.6661,1.66615,1.66563,1.66587,2201299977.0
2007-10-08 21:10:00,1.66605,1.66655,1.6659,1.666,1378300008.0
2007-10-08 21:15:00,1.666,1.666,1.66568,1.66571,1071700004.0
2007-10-08 21:20:00,1.66595,1.666,1.6658,1.6659,575500003.0
2007-10-08 21:25:00,1.66595,1.66595,1.66554,1.6659,2076400007.0
2007-10-08 21:30:00,1.6659,1.6659,1.66552,1.6659,1725700021.0
2007-10-08 21:35:00,1.6659,1.6661,1.66585,1.6661,422300001.0
2007-10-08 21:40:00,1.6661,1.66615,1.6652,1.6661,1248300000.0
2007-10-08 21:45:00,1.66605,1.6661,1.666,1.666,322200007.0
2007-10-08 21:50:00,1.666,1.6662,1.666,1.6661,219200000.0
2007-10-08 21:55:00,1.6661,1.6662,1.666,1.666,291200000.0
2007-10-08 22:00:00,1.6661,1.6663,1.66562,1.6661,1393399997.0
2007-10-08 22:05:00,1.6661,1.6665,1.6661,1.66645,1054599994.0
2007-10-08 22:10:00,1.6665,1.66665,1.6664,1.6665,221599999.0
2007-10-08 22:15:00,1.6665,1.6666,1.66645,1.6665,96800000.0
2007-10-08 22:20:00,1.6665,1.66665,1.6665,1.6665,184100000.0
2007-10-08 22:25:00,1.6665,1.6666,1.66645,1.6665,180000000.0
2007-10-08 22:30:00,1.6666,1.6666,1.66635,1.6666,1356399998.0
2007-10-08 22:35:00,1.6666,1.66675,1.6666,1.6666,338599998.0
2007-10-08 22:40:00,1.6666,1.66665,1.6666,1.6666,220000000.0
2007-10-08 22:45:00,1.6666,1.6666,1.6665,1.6666,155600001.0
2007-10-08 22:50:00,1.6666,1.6667,1.6665,1.6666,316599999.0
2007-10-08 22:55:00,1.6666,1.6668,1.6664,1.6666,1281200006.0
2007-10-08 23:00:00,1.6666,1.667,1.6665,1.6666,1473100001.0
2007-10-08 23:05:00,1.6666,1.6669,1.6666,1.6667,1123900007.0
2007-10-08 23:10:00,1.6667,1.6669,1.6666,1.6667,316600002.0
2007-10-08 23:15:00,1.6668,1.6669,1.6666,1.6666,1268099993.0
2007-10-08 23:20:00,1.6667,1.6667,1.66628,1.6665,1012399995.0
2007-10-08 23:25:00,1.6666,1.6667,1.6665,1.66665,236300000.0
2007-10-08 23:30:00,1.6666,1.6668,1.66655,1.6666,195999999.0
2007-10-08 23:35:00,1.6666,1.66675,1.6666,1.6667,282300004.0
2007-10-08 23:40:00,1.6667,1.6667,1.6664,1.6665,837700006.0
2007-10-08 23:45:00,1.6665,1.6665,1.666,1.6661,1206999995.0
2007-10-08 23:50:00,1.6662,1.6665,1.6662,1.66645,757100000.0
2007-10-08 23:55:00,1.66645,1.6665,1.6663,1.6665,151000002.0
2007-10-09 00:00:00,1.6665,1.6665,1.6664,1.6664,219299999.0
2007-10-09 00:05:00,1.6665,1.6665,1.6665,1.6665,117600000.0
2007-10-09 00:10:00,1.6665,1.6665,1.66635,1.66635,426099997.0
2007-10-09 00:15:00,1.6663,1.66645,1.6662,1.66625,1880799996.0
2007-10-09 00:20:00,1.66625,1.66635,1.6662,1.6663,375899994.0
2007-10-09 00:25:00,1.66617,1.6664,1.66607,1.6664,270300002.0
2007-10-09 00:30:00,1.6664,1.6665,1.66625,1.6665,811399997.0
2007-10-09 00:35:00,1.6665,1.6666,1.6662,1.6663,3174500015.0
2007-10-09 00:40:00,1.6663,1.6664,1.6662,1.6663,372300000.0
2007-10-09 00:45:00,1.6663,1.6664,1.66567,1.6663,3679199993.0
2007-10-09 00:50:00,1.6663,1.6664,1.66615,1.6663,1765700019.0
2007-10-09 00:55:00,1.66635,1.6664,1.66625,1.6664,1085899988.0
2007-10-09 01:00:00,1.6664,1.6665,1.66625,1.6664,485900000.0
2007-10-09 01:05:00,1.6664,1.6664,1.66625,1.66625,1032999990.0
2007-10-09 01:10:00,1.6663,1.6665,1.6657,1.6664,884699998.0
2007-10-09 01:15:00,1.6664,1.6664,1.66576,1.6663,1925099998.0
2007-10-09 01:20:00,1.66625,1.6663,1.6662,1.6663,546199998.0
2007-10-09 01:25:00,1.6663,1.6663,1.6662,1.66625,908700006.0
2007-10-09 01:30:00,1.6663,1.66635,1.6662,1.6663,548700000.0
2007-10-09 01:35:00,1.6663,1.6664,1.6662,1.6664,645299998.0
2007-10-09 01:40:00,1.6664,1.6665,1.66635,1.66635,618299991.0
2007-10-09 01:45:00,1.6664,1.6664,1.66625,1.6664,1125499994.0
2007-10-09 01:50:00,1.6664,1.6666,1.66635,1.6664,1536400001.0
2007-10-09 01:55:00,1.6665,1.66655,1.6663,1.6664,1450700008.0
2007-10-09 02:00:00,1.66635,1.66645,1.6663,1.66635,915799998.0
2007-10-09 02:05:00,1.6664,1.6665,1.6663,1.6664,397200002.0
2007-10-09 02:10:00,1.6664,1.6665,1.6663,1.6663,1056699992.0
2007-10-09 02:15:00,1.66608,1.6664,1.66603,1.6663,2893999991.0
2007-10-09 02:20:00,1.6663,1.6664,1.66625,1.6663,1011500000.0
2007-10-09 02:25:00,1.6663,1.66645,1.66615,1.6664,1317999992.0
2007-10-09 02:30:00,1.6664,1.6665,1.66595,1.66615,2982099994.0
2007-10-09 02:35:00,1.6661,1.6665,1.6659,1.66615,2511199993.0
2007-10-09 02:40:00,1.66615,1.66635,1.66585,1.6661,4247599952.0
2007-10-09 02:45:00,1.66615,1.66635,1.6659,1.6661,1970099999.0
2007-10-09 02:50:00,1.6661,1.6662,1.6659,1.66605,979499998.0
2007-10-09 02:55:00,1.66605,1.66635,1.66595,1.6661,4772399988.0
2007-10-09 03:00:00,1.6662,1.6663,1.666,1.66615,1838399999.0
2007-10-09 03:05:00,1.6662,1.66635,1.6661,1.6661,1586899990.0
2007-10-09 03:10:00,1.6661,1.6662,1.66535,1.6656,6688599974.0
2007-10-09 03:15:00,1.6656,1.6657,1.66535,1.66535,2031299997.0
2007-10-09 03:20:00,1.6654,1.6655,1.6651,1.66525,1782200002.0
2007-10-09 03:25:00,1.6653,1.6655,1.66525,1.6653,791599998.0
2007-10-09 03:30:00,1.6653,1.6657,1.6653,1.6655,1687499998.0
2007-10-09 03:35:00,1.6655,1.6655,1.66525,1.66525,1732799994.0
2007-10-09 03:40:00,1.66535,1.6656,1.66535,1.66555,479600000.0
2007-10-09 03:45:00,1.66555,1.6657,1.66545,1.66565,353399999.0
2007-10-09 03:50:00,1.66565,1.6658,1.66519,1.66556,1038200000.0
2007-10-09 03:55:00,1.66575,1.66575,1.66555,1.6657,1637599999.0
2007-10-09 04:00:00,1.6657,1.6657,1.6655,1.6655,638900001.0
2007-10-09 04:05:00,1.66555,1.6657,1.66545,1.66545,2649999981.0
2007-10-09 04:10:00,1.6654,1.6657,1.6654,1.66555,1273699995.0
2007-10-09 04:15:00,1.66545,1.66575,1.66545,1.6655,1819299990.0
2007-10-09 04:20:00,1.6655,1.6656,1.6649,1.665,2685399970.0
2007-10-09 04:25:00,1.665,1.6654,1.665,1.6653,3254299996.0
2007-10-09 04:30:00,1.6653,1.6654,1.66525,1.6653,829099998.0
2007-10-09 04:35:00,1.6653,1.6654,1.6653,1.6654,1342899998.0
2007-10-09 04:40:00,1.6654,1.6655,1.6653,1.6654,3197199985.0
2007-10-09 04:45:00,1.6654,1.6656,1.6651,1.6653,1777300000.0
2007-10-09 04:50:00,1.6653,1.6654,1.66479,1.6651,1433799981.0
2007-10-09 04:55:00,1.6651,1.66515,1.66485,1.6649,1106999994.0
2007-10-09 05:00:00,1.6649,1.66505,1.66485,1.6649,5288199984.0
2007-10-09 05:05:00,1.6649,1.665,1.66414,1.66469,1840399993.0
2007-10-09 05:10:00,1.66465,1.6649,1.66426,1.66453,1335699994.0
2007-10-09 05:15:00,1.6649,1.6649,1.6641,1.6642,4702600014.0
2007-10-09 05:20:00,1.6644,1.6646,1.66385,1.6642,7347400025.0
2007-10-09 05:25:00,1.6642,1.6648,1.6642,1.66465,2339599986.0
2007-10-09 05:30:00,1.6647,1.6655,1.66465,1.6654,7151500006.0
2007-10-09 05:35:00,1.6652,1.6652,1.6647,1.6652,4732599989.0
2007-10-09 05:40:00,1.6652,1.6654,1.6652,1.6653,3959900007.0
2007-10-09 05:45:00,1.6653,1.66565,1.66515,1.6654,3507500017.0
2007-10-09 05:50:00,1.6654,1.6655,1.66515,1.6652,5491000018.0
2007-10-09 05:55:00,1.66515,1.66565,1.6651,1.6653,4868000040.0
2007-10-09 06:00:00,1.6653,1.66565,1.6653,1.6655,3495000052.0
2007-10-09 06:05:00,1.6655,1.66585,1.66535,1.66575,4312100007.0
2007-10-09 06:10:00,1.66575,1.66575,1.6656,1.6656,2165400012.0
2007-10-09 06:15:00,1.6656,1.66575,1.66545,1.66555,4182599997.0
2007-10-09 06:20:00,1.66555,1.66575,1.66545,1.6655,3387999997.0
2007-10-09 06:25:00,1.6655,1.6657,1.66535,1.6654,3461300022.0
2007-10-09 06:30:00,1.66535,1.66575,1.6647,1.6649,5608199983.0
2007-10-09 06:35:00,1.6649,1.665,1.6647,1.6649,6727099956.0
2007-10-09 06:40:00,1.6649,1.6651,1.6647,1.6648,3747899992.0
2007-10-09 06:45:00,1.6648,1.6652,1.6648,1.6649,4971499985.0
2007-10-09 06:50:00,1.6651,1.6652,1.66495,1.6651,5528400000.0
2007-10-09 06:55:00,1.665,1.66515,1.66495,1.6651,1304699979.0
2007-10-09 07:00:00,1.6651,1.66535,1.6647,1.665,3112000019.0
2007-10-09 07:05:00,1.665,1.665,1.6648,1.66485,1893400020.0
2007-10-09 07:10:00,1.66485,1.66515,1.66485,1.6651,3653599949.0
2007-10-09 07:15:00,1.6651,1.6654,1.6648,1.665,3708499989.0
2007-10-09 07:20:00,1.665,1.6652,1.6649,1.66495,4308099948.0
2007-10-09 07:25:00,1.665,1.6651,1.66495,1.665,3052399937.0
2007-10-09 07:30:00,1.665,1.6652,1.66475,1.665,3966099990.0
2007-10-09 07:35:00,1.665,1.66545,1.6649,1.6652,6729599986.0
2007-10-09 07:40:00,1.66515,1.6652,1.6642,1.6644,3986299941.0
2007-10-09 07:45:00,1.6644,1.6645,1.66435,1.6645,1336599985.0
2007-10-09 07:50:00,1.6645,1.6648,1.66445,1.6647,3477799957.0
2007-10-09 07:55:00,1.6646,1.66475,1.6644,1.6645,5292499981.0
2007-10-09 08:00:00,1.6646,1.6646,1.6642,1.6645,7418899996.0
2007-10-09 08:05:00,1.6645,1.6646,1.66435,1.6644,3470100005.0
2007-10-09 08:10:00,1.6644,1.6648,1.66435,1.6647,6433499977.0
2007-10-09 08:15:00,1.6647,1.6651,1.66455,1.6651,5377299999.0
2007-10-09 08:20:00,1.6652,1.6657,1.6651,1.6655,6017399977.0
2007-10-09 08:25:00,1.6655,1.6655,1.6651,1.6653,3168600019.0
2007-10-09 08:30:00,1.6653,1.6654,1.6652,1.6653,6348099947.0
2007-10-09 08:35:00,1.6653,1.66545,1.66525,1.6654,6893399958.0
2007-10-09 08:40:00,1.6654,1.6657,1.66535,1.6655,4735199988.0
2007-10-09 08:45:00,1.6655,1.6655,1.6652,1.6653,6016999986.0
2007-10-09 08:50:00,1.6653,1.6655,1.66525,1.6655,4561800039.0
2007-10-09 08:55:00,1.6655,1.6658,1.6654,1.66555,3675900009.0
2007-10-09 09:00:00,1.66555,1.6661,1.66545,1.666,6245597226.0
2007-10-09 09:05:00,1.666,1.6663,1.6659,1.666,4670899968.0
2007-10-09 09:10:00,1.666,1.6662,1.6658,1.666,4303700004.0
2007-10-09 09:15:00,1.66595,1.6661,1.66575,1.66595,5680499975.0
2007-10-09 09:20:00,1.66595,1.6663,1.66585,1.66585,6922499950.0
2007-10-09 09:25:00,1.6659,1.6663,1.66575,1.6662,6046899986.0
2007-10-09 09:30:00,1.6662,1.6662,1.6659,1.6661,4035999990.0
2007-10-09 09:35:00,1.666,1.6662,1.666,1.6662,4132199982.0
2007-10-09 09:40:00,1.6661,1.66635,1.666,1.6661,5612000018.0
2007-10-09 09:45:00,1.6661,1.66645,1.666,1.6661,6338900039.0
2007-10-09 09:50:00,1.666,1.6664,1.666,1.66625,7212200049.0
2007-10-09 09:55:00,1.66625,1.6666,1.6662,1.6664,5566499995.0
2007-10-09 10:00:00,1.6664,1.6667,1.666,1.6662,4269900004.0
2007-10-09 10:05:00,1.6663,1.6664,1.6661,1.6661,3931900021.0
2007-10-09 10:10:00,1.6662,1.6663,1.6661,1.6662,1567899994.0
2007-10-09 10:15:00,1.6662,1.6663,1.666,1.66615,4590500029.0
2007-10-09 10:20:00,1.66615,1.66625,1.6659,1.6662,4464899953.0
2007-10-09 10:25:00,1.6662,1.6663,1.66605,1.66615,7887199973.0
2007-10-09 10:30:00,1.6662,1.6663,1.66605,1.6661,3485599995.0
2007-10-09 10:35:00,1.6661,1.6665,1.6661,1.66625,3235999985.0
2007-10-09 10:40:00,1.6662,1.6666,1.6662,1.6663,4663000011.0
2007-10-09 10:45:00,1.6663,1.6666,1.6662,1.6665,7167999926.0
2007-10-09 10:50:00,1.6665,1.6666,1.6663,1.6663,4231499967.0
2007-10-09 10:55:00,1.6663,1.6664,1.6661,1.66615,4551299989.0
2007-10-09 11:00:00,1.6662,1.6664,1.6661,1.6663,3156099987.0
2007-10-09 11:05:00,1.6663,1.6664,1.66615,1.6663,3221199978.0
2007-10-09 11:10:00,1.6663,1.6664,1.6661,1.6662,5187499948.0
2007-10-09 11:15:00,1.6664,1.66655,1.66635,1.6665,2694100009.0
2007-10-09 11:20:00,1.6665,1.6666,1.66645,1.6665,2230299995.0
2007-10-09 11:25:00,1.6665,1.6668,1.6663,1.6667,8226900001.0
2007-10-09 11:30:00,1.6669,1.6673,1.6668,1.6671,6047299997.0
2007-10-09 11:35:00,1.6672,1.6678,1.6672,1.6673,6788200032.0
2007-10-09 11:40:00,1.6671,1.6672,1.6667,1.66705,2994000070.0
2007-10-09 11:45:00,1.66705,1.6672,1.6669,1.6672,7618800054.0
2007-10-09 11:50:00,1.6672,1.6672,1.6665,1.6666,8783400060.0
2007-10-09 11:55:00,1.6667,1.6668,1.6666,1.6668,5588900001.0
2007-10-09 12:00:00,1.6668,1.6672,1.6665,1.6666,5953899997.0
2007-10-09 12:05:00,1.6664,1.6667,1.6663,1.6666,6492400017.0
2007-10-09 12:10:00,1.6667,1.6667,1.6662,1.6665,7945000020.0
2007-10-09 12:15:00,1.6667,1.6669,1.6663,1.6664,5721300001.0
2007-10-09 12:20:00,1.6665,1.6667,1.6663,1.66645,5565500007.0
2007-10-09 12:25:00,1.6665,1.6667,1.6664,1.6666,3546299973.0
2007-10-09 12:30:00,1.6666,1.6669,1.6662,1.6667,6358299980.0
2007-10-09 12:35:00,1.6666,1.6669,1.6665,1.6667,6064899992.0
2007-10-09 12:40:00,1.6667,1.6668,1.6665,1.6667,3562800029.0
2007-10-09 12:45:00,1.6667,1.6669,1.6666,1.6667,4331699999.0
2007-10-09 12:50:00,1.6667,1.6667,1.6661,1.6662,4881199995.0
2007-10-09 12:55:00,1.6664,1.6668,1.66635,1.6668,3864399979.0
2007-10-09 13:00:00,1.6668,1.6668,1.6661,1.6665,6789399930.0
2007-10-09 13:05:00,1.6665,1.6665,1.6659,1.66625,7724199934.0
2007-10-09 13:10:00,1.6663,1.6667,1.6663,1.6667,4660199996.0
2007-10-09 13:15:00,1.66665,1.6668,1.6665,1.6668,2175600013.0
2007-10-09 13:20:00,1.6668,1.6668,1.6665,1.66655,4045699984.0
2007-10-09 13:25:00,1.6666,1.6666,1.6665,1.6665,708299998.0
2007-10-09 13:30:00,1.6666,1.6668,1.6665,1.66665,2462000024.0
2007-10-09 13:35:00,1.6668,1.6669,1.6666,1.6668,5211400010.0
2007-10-09 13:40:00,1.6668,1.6669,1.6666,1.6667,3455699969.0
2007-10-09 13:45:00,1.6667,1.6669,1.6667,1.6667,4886099941.0
2007-10-09 13:50:00,1.6665,1.6667,1.6664,1.6666,2719499955.0
2007-10-09 13:55:00,1.6666,1.6666,1.6663,1.66645,6077299960.0
2007-10-09 14:00:00,1.66645,1.6669,1.66645,1.6667,6304299977.0
2007-10-09 14:05:00,1.6668,1.6668,1.6665,1.6668,6847199961.0
2007-10-09 14:10:00,1.6668,1.667,1.6668,1.6669,2913899987.0
2007-10-09 14:15:00,1.6669,1.6673,1.6668,1.6671,6807200000.0
2007-10-09 14:20:00,1.6673,1.6673,1.667,1.6672,4873999960.0
2007-10-09 14:25:00,1.6672,1.6673,1.6668,1.6672,4989200054.0
2007-10-09 14:30:00,1.6672,1.6673,1.66705,1.6673,4523600017.0
2007-10-09 14:35:00,1.6673,1.6674,1.6671,1.6672,5128999991.0
2007-10-09 14:40:00,1.6672,1.6672,1.6668,1.6671,7269299952.0
2007-10-09 14:45:00,1.6671,1.6672,1.667,1.66715,4256499989.0
2007-10-09 14:50:00,1.66715,1.6672,1.667,1.6672,5184899988.0
2007-10-09 14:55:00,1.6672,1.6674,1.6671,1.6672,6164399967.0
2007-10-09 15:00:00,1.6673,1.6674,1.6672,1.6674,4006299991.0
2007-10-09 15:05:00,1.6674,1.6677,1.6673,1.6676,3946499987.0
2007-10-09 15:10:00,1.6678,1.668,1.6676,1.66795,6266499968.0
2007-10-09 15:15:00,1.668,1.668,1.66775,1.6679,4082800000.0
2007-10-09 15:20:00,1.6679,1.6679,1.6676,1.66765,3119900012.0
2007-10-09 15:25:00,1.66765,1.6678,1.66755,1.6677,4971699961.0
2007-10-09 15:30:00,1.6677,1.6679,1.6675,1.6675,5581699975.0
2007-10-09 15:35:00,1.6675,1.6679,1.66735,1.6678,7211700019.0
2007-10-09 15:40:00,1.6678,1.6679,1.6672,1.6673,8031499961.0
2007-10-09 15:45:00,1.6673,1.6676,1.667,1.6671,8787599973.0
2007-10-09 15:50:00,1.6672,1.66745,1.6669,1.667,6383200012.0
2007-10-09 15:55:00,1.667,1.6674,1.66695,1.6672,6349899985.0
2007-10-09 16:00:00,1.6672,1.6676,1.66705,1.6676,6519299984.0
2007-10-09 16:05:00,1.6676,1.6678,1.66735,1.6675,7067900033.0
2007-10-09 16:10:00,1.6675,1.6675,1.66665,1.6667,4336300009.0
2007-10-09 16:15:00,1.6667,1.6668,1.6663,1.6663,4408199980.0
2007-10-09 16:20:00,1.6665,1.6667,1.666,1.6664,5762300001.0
2007-10-09 16:25:00,1.6663,1.6667,1.6659,1.6666,8019500004.0
2007-10-09 16:30:00,1.6666,1.6667,1.6663,1.6664,5831699998.0
2007-10-09 16:35:00,1.66635,1.6665,1.6659,1.6661,8110000033.0
2007-10-09 16:40:00,1.6659,1.6663,1.6659,1.6663,2828499993.0
2007-10-09 16:45:00,1.6663,1.6665,1.6661,1.6661,6440900014.0
2007-10-09 16:50:00,1.6662,1.6666,1.6661,1.6666,9525599927.0
2007-10-09 16:55:00,1.66655,1.6667,1.6663,1.6667,6828299994.0
2007-10-09 17:00:00,1.6668,1.6675,1.6665,1.6675,5899499980.0
2007-10-09 17:05:00,1.6673,1.6677,1.6673,1.6673,5899499980.0
2007-10-09 17:10:00,1.6674,1.6677,1.6674,1.6676,6292799982.0
2007-10-09 17:15:00,1.6676,1.6686,1.66745,1.6682,7429599929.0
2007-10-09 17:20:00,1.6681,1.6685,1.6681,1.6682,7727199929.0
2007-10-09 17:25:00,1.6682,1.6684,1.6678,1.6681,7227100022.0
2007-10-09 17:30:00,1.66825,1.6684,1.6678,1.6682,8379599979.0
2007-10-09 17:35:00,1.6682,1.6682,1.66775,1.6679,5598799955.0
2007-10-09 17:40:00,1.66785,1.6683,1.6677,1.6683,8507899989.0
2007-10-09 17:45:00,1.6683,1.6683,1.66805,1.6681,3172999988.0
2007-10-09 17:50:00,1.6681,1.6682,1.66795,1.6681,2934999988.0
2007-10-09 17:55:00,1.6681,1.6683,1.66795,1.6683,4366299999.0
2007-10-09 18:00:00,1.6683,1.6683,1.6679,1.668,4013699987.0
2007-10-09 18:05:00,1.66795,1.668,1.66785,1.668,2295799990.0
2007-10-09 18:10:00,1.668,1.6687,1.66795,1.6686,4724500028.0
2007-10-09 18:15:00,1.6685,1.6687,1.6681,1.6681,5421000027.0
2007-10-09 18:20:00,1.6681,1.6682,1.66785,1.6681,4551699971.0
2007-10-09 18:25:00,1.6681,1.6681,1.6678,1.6681,1084100002.0
2007-10-09 18:30:00,1.6681,1.6682,1.66785,1.66805,3437000025.0
2007-10-09 18:35:00,1.66779,1.6681,1.66777,1.6681,900199998.0
2007-10-09 18:40:00,1.6681,1.6681,1.66785,1.6679,2751300040.0
2007-10-09 18:45:00,1.6679,1.6679,1.6676,1.6677,2298299984.0
2007-10-09 18:50:00,1.6677,1.6677,1.66745,1.6675,2122099985.0
2007-10-09 18:55:00,1.6675,1.6675,1.66735,1.66735,4208000017.0
2007-10-09 19:00:00,1.66735,1.66755,1.66735,1.66755,2716900012.0
2007-10-09 19:05:00,1.6675,1.6676,1.66735,1.6676,1768200003.0
2007-10-09 19:10:00,1.6676,1.6676,1.66735,1.6674,2014799989.0
2007-10-09 19:15:00,1.6674,1.6676,1.6674,1.6676,1370299997.0
2007-10-09 19:20:00,1.6676,1.6678,1.66725,1.6674,2034400008.0
2007-10-09 19:25:00,1.66735,1.6675,1.66735,1.6675,1158899994.0
2007-10-09 19:30:00,1.6675,1.6675,1.66745,1.6675,653399999.0
2007-10-09 19:35:00,1.6675,1.6675,1.6673,1.6674,1257800002.0
2007-10-09 19:40:00,1.6674,1.6675,1.66725,1.6674,1658624996.0
2007-10-09 19:45:00,1.6674,1.6678,1.6673,1.6676,2944600019.0
2007-10-09 19:50:00,1.6676,1.668,1.66735,1.6678,5012799974.0
2007-10-09 19:55:00,1.6678,1.6678,1.66745,1.6677,3894900001.0
2007-10-09 20:00:00,1.6677,1.6678,1.667,1.6673,5963200036.0
2007-10-09 20:05:00,1.6674,1.6676,1.667,1.6673,4959000050.0
2007-10-09 20:10:00,1.6673,1.6678,1.6671,1.6678,6519200023.0
2007-10-09 20:15:00,1.6678,1.6681,1.6676,1.6677,4861999948.0
2007-10-09 20:20:00,1.6679,1.66805,1.6676,1.6676,4822499991.0
2007-10-09 20:25:00,1.6676,1.6682,1.6676,1.6682,6691599994.0
2007-10-09 20:30:00,1.6682,1.6687,1.66805,1.6685,6984799965.0
2007-10-09 20:35:00,1.6685,1.6697,1.6683,1.6695,7039299993.0
2007-10-09 20:40:00,1.6693,1.6697,1.6689,1.6692,6765300060.0
2007-10-09 20:45:00,1.6691,1.6694,1.6682,1.6693,7655500105.0
2007-10-09 20:50:00,1.6693,1.6694,1.6685,1.669,7619600041.0
2007-10-09 20:55:00,1.6693,1.6693,1.66905,1.6693,7835199963.0
2007-10-09 21:00:00,1.669,1.6693,1.6689,1.6691,4198700013.0
2007-10-09 21:05:00,1.6691,1.6692,1.6689,1.669,4929700003.0
2007-10-09 21:10:00,1.669,1.6691,1.6688,1.6689,6336399956.0
2007-10-09 21:15:00,1.6689,1.669,1.66885,1.6689,2474599978.0
2007-10-09 21:20:00,1.6689,1.669,1.66875,1.66875,4459700008.0
2007-10-09 21:25:00,1.6688,1.669,1.66875,1.6688,4078700016.0
2007-10-09 21:30:00,1.6688,1.6694,1.66875,1.6693,4092599990.0
2007-10-09 21:35:00,1.6693,1.6694,1.66905,1.6693,5825450003.0
2007-10-09 21:40:00,1.6693,1.6694,1.669,1.6691,2736699994.0
2007-10-09 21:45:00,1.6691,1.6692,1.6689,1.6689,2736899993.0
2007-10-09 21:50:00,1.6689,1.669,1.66885,1.669,878599999.0
2007-10-09 21:55:00,1.66895,1.6694,1.6688,1.6692,2913600008.0
2007-10-09 22:00:00,1.6692,1.6692,1.66905,1.6692,2011800022.0
2007-10-09 22:05:00,1.6692,1.6693,1.66915,1.66915,1125200004.0
2007-10-09 22:10:00,1.6692,1.6693,1.66905,1.6691,2710899968.0
2007-10-09 22:15:00,1.6691,1.6694,1.66905,1.6692,1255899996.0
2007-10-09 22:20:00,1.6692,1.6693,1.66885,1.66885,1860599998.0
2007-10-09 22:25:00,1.66885,1.6692,1.6685,1.669,3252799967.0
2007-10-09 22:30:00,1.669,1.6693,1.66889,1.6692,1230199998.0
2007-10-09 22:35:00,1.6692,1.6693,1.66905,1.6692,903000001.0
2007-10-09 22:40:00,1.6692,1.6692,1.6691,1.6692,2612399981.0
2007-10-09 22:45:00,1.6692,1.6692,1.6691,1.6692,2371199972.0
2007-10-09 22:50:00,1.6692,1.6693,1.6688,1.6691,5597899956.0
2007-10-09 22:55:00,1.6691,1.6694,1.6688,1.6688,3371699999.0
2007-10-09 23:00:00,1.669,1.6693,1.6688,1.6691,1655300000.0
2007-10-09 23:05:00,1.6691,1.6694,1.669,1.6693,1562699999.0
2007-10-09 23:10:00,1.6693,1.6693,1.669,1.6691,1137099992.0
2007-10-09 23:15:00,1.6691,1.6692,1.669,1.6691,2009800008.0
2007-10-09 23:20:00,1.6691,1.6693,1.669,1.6693,2673599995.0
2007-10-09 23:25:00,1.6692,1.6695,1.6689,1.6691,3570599996.0
2007-10-09 23:30:00,1.6691,1.6692,1.6689,1.6691,955300001.0
2007-10-09 23:35:00,1.66891,1.6693,1.66887,1.6692,2527399999.0
2007-10-09 23:40:00,1.6692,1.6692,1.6689,1.6692,1216200007.0
2007-10-09 23:45:00,1.6692,1.6692,1.6692,1.6692,379200000.0
2007-10-09 23:50:00,1.6692,1.6692,1.6691,1.6692,590999994.0
2007-10-09 23:55:00,1.6692,1.6693,1.6689,1.66905,765000001.0
2007-10-10 00:00:00,1.66905,1.6691,1.66895,1.669,797399993.0
2007-10-10 00:05:00,1.669,1.6691,1.6689,1.669,1200799985.0
2007-10-10 00:10:00,1.669,1.6692,1.6687,1.66875,983700005.0
2007-10-10 00:15:00,1.6686,1.6688,1.6685,1.6688,1206799988.0
2007-10-10 00:20:00,1.6688,1.6688,1.66841,1.6688,1400399994.0
2007-10-10 00:25:00,1.6688,1.6688,1.66819,1.66856,1178499997.0
2007-10-10 00:30:00,1.6687,1.6689,1.66865,1.6687,2213399976.0
2007-10-10 00:35:00,1.6687,1.6689,1.6687,1.6689,1500700003.0
2007-10-10 00:40:00,1.6689,1.669,1.6687,1.669,1857799994.0
2007-10-10 00:45:00,1.6689,1.6692,1.6687,1.6691,2865499994.0
2007-10-10 00:50:00,1.66905,1.6692,1.6687,1.6689,4927299984.0
2007-10-10 00:55:00,1.6689,1.669,1.6688,1.6689,3369300010.0
2007-10-10 01:00:00,1.6689,1.669,1.66875,1.6688,2315699988.0
2007-10-10 01:05:00,1.6688,1.6689,1.6685,1.66854,532299997.0
2007-10-10 01:10:00,1.6689,1.6693,1.6688,1.6691,3296099979.0
2007-10-10 01:15:00,1.6691,1.6692,1.66835,1.66898,1836000011.0
2007-10-10 01:20:00,1.6692,1.6692,1.6689,1.6691,577500006.0
2007-10-10 01:25:00,1.6691,1.6691,1.66905,1.6691,1104400004.0
2007-10-10 01:30:00,1.6691,1.66915,1.66905,1.6691,857499993.0
2007-10-10 01:35:00,1.6691,1.6695,1.6691,1.6694,1211299995.0
2007-10-10 01:40:00,1.6694,1.6694,1.66925,1.6693,641899997.0
2007-10-10 01:45:00,1.6693,1.6693,1.6691,1.66915,1629499991.0
2007-10-10 01:50:00,1.6692,1.6693,1.66905,1.6691,2028400000.0
2007-10-10 01:55:00,1.6691,1.6692,1.6688,1.669,1920999995.0
2007-10-10 02:00:00,1.669,1.6693,1.6688,1.6691,4359400009.0
2007-10-10 02:05:00,1.6691,1.6692,1.669,1.6692,2970999983.0
2007-10-10 02:10:00,1.6692,1.6695,1.6691,1.6695,3652899990.0
2007-10-10 02:15:00,1.6695,1.6696,1.66935,1.6695,4027799986.0
2007-10-10 02:20:00,1.6695,1.6695,1.6688,1.669,5174199971.0
2007-10-10 02:25:00,1.669,1.6703,1.669,1.6703,4607499995.0
2007-10-10 02:30:00,1.6702,1.6706,1.6697,1.6698,5639499998.0
2007-10-10 02:35:00,1.6698,1.6699,1.66955,1.6697,1314700000.0
2007-10-10 02:40:00,1.66918,1.67,1.66886,1.66975,2178100009.0
2007-10-10 02:45:00,1.66975,1.66975,1.669,1.6691,4143200027.0
2007-10-10 02:50:00,1.6692,1.6693,1.669,1.66905,2095900007.0
2007-10-10 02:55:00,1.66905,1.6692,1.66905,1.6692,3484199995.0
2007-10-10 03:00:00,1.6692,1.6693,1.6691,1.6693,2507999995.0
2007-10-10 03:05:00,1.6693,1.6693,1.66915,1.6693,1055200000.0
2007-10-10 03:10:00,1.6693,1.6695,1.6692,1.6694,1573799993.0
2007-10-10 03:15:00,1.6693,1.6694,1.6692,1.6694,1103300005.0
2007-10-10 03:20:00,1.6694,1.6695,1.66925,1.6693,1536999999.0
2007-10-10 03:25:00,1.6693,1.6694,1.6691,1.6692,2504200008.0
2007-10-10 03:30:00,1.6691,1.6693,1.66885,1.669,3338700013.0
2007-10-10 03:35:00,1.669,1.6691,1.66895,1.669,522500000.0
2007-10-10 03:40:00,1.669,1.6692,1.66875,1.669,5147800003.0
2007-10-10 03:45:00,1.66895,1.6692,1.66875,1.669,2586599998.0
2007-10-10 03:50:00,1.669,1.6692,1.6688,1.66905,1557799993.0
2007-10-10 03:55:00,1.66905,1.6694,1.66905,1.6691,1918000003.0
2007-10-10 04:00:00,1.6691,1.6693,1.66905,1.6691,277400000.0
2007-10-10 04:05:00,1.66905,1.6693,1.66905,1.6691,2115099984.0
2007-10-10 04:10:00,1.6691,1.6691,1.66905,1.6691,582699998.0
2007-10-10 04:15:00,1.6691,1.6693,1.669,1.6691,1897099967.0
2007-10-10 04:20:00,1.6691,1.6692,1.6689,1.6691,1245500008.0
2007-10-10 04:25:00,1.6691,1.6691,1.66871,1.6691,512400004.0
2007-10-10 04:30:00,1.66867,1.6691,1.66861,1.6691,2277499999.0
2007-10-10 04:35:00,1.6691,1.6691,1.66905,1.66905,892100004.0
2007-10-10 04:40:00,1.6691,1.6692,1.669,1.6691,1516599995.0
2007-10-10 04:45:00,1.6691,1.6691,1.6691,1.6691,844399990.0
2007-10-10 04:50:00,1.6691,1.6691,1.66849,1.6691,1429100004.0
2007-10-10 04:55:00,1.6691,1.6691,1.66834,1.6691,1457500005.0
2007-10-10 05:00:00,1.6691,1.6692,1.6689,1.66895,2541100006.0
2007-10-10 05:05:00,1.669,1.6693,1.6689,1.6691,3151500004.0
2007-10-10 05:10:00,1.669,1.6691,1.6689,1.669,1598699980.0
2007-10-10 05:15:00,1.669,1.6691,1.669,1.6691,538900004.0
2007-10-10 05:20:00,1.6691,1.6692,1.6689,1.669,1155899994.0
2007-10-10 05:25:00,1.669,1.6691,1.6689,1.6691,1794400004.0
2007-10-10 05:30:00,1.669,1.6691,1.6689,1.669,1112599995.0
2007-10-10 05:35:00,1.669,1.669,1.66814,1.669,252500000.0
2007-10-10 05:40:00,1.669,1.6691,1.6689,1.66895,750399998.0
2007-10-10 05:45:00,1.66895,1.6691,1.6687,1.6689,1676500005.0
2007-10-10 05:50:00,1.6689,1.66915,1.6689,1.669,2512800011.0
2007-10-10 05:55:00,1.6691,1.66945,1.6691,1.6693,5350400005.0
2007-10-10 06:00:00,1.6693,1.6695,1.669,1.6693,2480000005.0
2007-10-10 06:05:00,1.6693,1.6694,1.6693,1.6694,281500001.0
2007-10-10 06:10:00,1.66879,1.6694,1.66879,1.6692,1500399982.0
2007-10-10 06:15:00,1.6692,1.6692,1.669,1.669,972699999.0
2007-10-10 06:20:00,1.6691,1.6692,1.669,1.6691,2430600031.0
2007-10-10 06:25:00,1.6691,1.6693,1.6691,1.6692,2661500005.0
2007-10-10 06:30:00,1.6692,1.6693,1.66896,1.6691,4031699986.0
2007-10-10 06:35:00,1.6692,1.6692,1.669,1.6692,2156300033.0
2007-10-10 06:40:00,1.6692,1.6692,1.6691,1.6692,304800000.0
2007-10-10 06:45:00,1.6692,1.6695,1.6691,1.6693,796500002.0
2007-10-10 06:50:00,1.6694,1.6696,1.66935,1.6695,2531500007.0
2007-10-10 06:55:00,1.6695,1.6695,1.6693,1.6694,2271500006.0
2007-10-10 07:00:00,1.6694,1.66955,1.66901,1.66918,2385999999.0
2007-10-10 07:05:00,1.6694,1.6696,1.66935,1.66955,1712799995.0
2007-10-10 07:10:00,1.66955,1.6699,1.6694,1.6697,2752100015.0
2007-10-10 07:15:00,1.6698,1.6698,1.6696,1.6697,3082899983.0
2007-10-10 07:20:00,1.6698,1.6699,1.6695,1.6697,2455300002.0
2007-10-10 07:25:00,1.6697,1.6698,1.6694,1.6697,4589500018.0
2007-10-10 07:30:00,1.6698,1.6699,1.6695,1.6697,6168300011.0
2007-10-10 07:35:00,1.6697,1.6698,1.6695,1.6696,3059800012.0
2007-10-10 07:40:00,1.6696,1.6697,1.6694,1.6697,1733000001.0
2007-10-10 07:45:00,1.6697,1.67,1.6694,1.67,3101900008.0
2007-10-10 07:50:00,1.67,1.6703,1.6699,1.6702,1774999995.0
2007-10-10 07:55:00,1.6702,1.6702,1.6694,1.6698,7815399984.0
2007-10-10 08:00:00,1.6699,1.67,1.6694,1.6696,4782699976.0
2007-10-10 08:05:00,1.6698,1.6698,1.6691,1.6692,6671899996.0
2007-10-10 08:10:00,1.6692,1.6697,1.6692,1.6695,8105300020.0
2007-10-10 08:15:00,1.6696,1.67,1.6694,1.6699,6170599983.0
2007-10-10 08:20:00,1.6699,1.6703,1.6697,1.6702,5632600001.0
2007-10-10 08:25:00,1.6702,1.6703,1.6701,1.6702,2984799999.0
2007-10-10 08:30:00,1.6702,1.6702,1.6695,1.6698,5197600007.0
2007-10-10 08:35:00,1.67,1.67045,1.6699,1.6703,3932100017.0
2007-10-10 08:40:00,1.6703,1.6707,1.6696,1.67,6460899962.0
2007-10-10 08:45:00,1.6699,1.67035,1.6697,1.6703,5730499990.0
2007-10-10 08:50:00,1.6704,1.6704,1.6696,1.67,3481000005.0
2007-10-10 08:55:00,1.67,1.6705,1.67,1.6702,3691300005.0
2007-10-10 09:00:00,1.6702,1.6705,1.67015,1.6705,2988499999.0
2007-10-10 09:05:00,1.6705,1.6706,1.6704,1.6705,2849500009.0
2007-10-10 09:10:00,1.6705,1.6705,1.6702,1.6704,4493999996.0
2007-10-10 09:15:00,1.6704,1.6706,1.6702,1.6705,5242299998.0
2007-10-10 09:20:00,1.6702,1.6707,1.6698,1.6704,7256200004.0
2007-10-10 09:25:00,1.6707,1.6708,1.6706,1.67065,3189799999.0
2007-10-10 09:30:00,1.67065,1.6708,1.6704,1.6704,2761000019.0
2007-10-10 09:35:00,1.6704,1.6706,1.6702,1.6704,4445800039.0
2007-10-10 09:40:00,1.6704,1.6705,1.6698,1.67,6252499967.0
2007-10-10 09:45:00,1.6699,1.6702,1.6698,1.6701,5474800005.0
2007-10-10 09:50:00,1.67,1.6703,1.6698,1.6701,5656299944.0
2007-10-10 09:55:00,1.6699,1.6702,1.6698,1.67,3280300020.0
2007-10-10 10:00:00,1.6698,1.6702,1.6697,1.6702,5436599984.0
2007-10-10 10:05:00,1.6702,1.6702,1.6701,1.6701,1310499993.0
2007-10-10 10:10:00,1.6701,1.6704,1.67,1.67025,4912500019.0
2007-10-10 10:15:00,1.6699,1.6703,1.6698,1.67005,4135000004.0
2007-10-10 10:20:00,1.6701,1.6703,1.6701,1.6701,5411600019.0
2007-10-10 10:25:00,1.6701,1.6702,1.67,1.6701,2984099978.0
2007-10-10 10:30:00,1.6701,1.6703,1.67,1.6702,4809099977.0
2007-10-10 10:35:00,1.6702,1.6704,1.67,1.6701,5451600003.0
2007-10-10 10:40:00,1.67025,1.6704,1.67,1.6701,7690200026.0
2007-10-10 10:45:00,1.6703,1.6706,1.67,1.6701,8787499984.0
2007-10-10 10:50:00,1.6704,1.6707,1.6703,1.6706,5762599993.0
2007-10-10 10:55:00,1.6706,1.6708,1.6705,1.6707,2624899985.0
2007-10-10 11:00:00,1.6707,1.6708,1.6703,1.67055,6176899994.0
2007-10-10 11:05:00,1.6706,1.6707,1.6705,1.67065,3346999980.0
2007-10-10 11:10:00,1.6707,1.6708,1.6706,1.6706,2384699991.0
2007-10-10 11:15:00,1.6707,1.6708,1.6706,1.6707,4004799974.0
2007-10-10 11:20:00,1.6707,1.6707,1.6706,1.6706,1399099985.0
2007-10-10 11:25:00,1.6706,1.6706,1.6704,1.6704,5005799994.0
2007-10-10 11:30:00,1.6704,1.6709,1.6703,1.6709,5174799995.0
2007-10-10 11:35:00,1.6709,1.6713,1.6707,1.6711,5651700013.0
2007-10-10 11:40:00,1.6715,1.6717,1.6712,1.6717,4955499995.0
2007-10-10 11:45:00,1.6717,1.6722,1.6714,1.6722,7249599996.0
2007-10-10 11:50:00,1.6722,1.6724,1.6718,1.6721,6218699981.0
2007-10-10 11:55:00,1.672,1.6728,1.6719,1.6724,9132299978.0
2007-10-10 12:00:00,1.6725,1.6728,1.6722,1.6726,7689299961.0
2007-10-10 12:05:00,1.6722,1.6725,1.6722,1.6724,3559100013.0
2007-10-10 12:10:00,1.6725,1.6725,1.6722,1.6724,4373200021.0
2007-10-10 12:15:00,1.6724,1.6725,1.6719,1.6723,5759500008.0
2007-10-10 12:20:00,1.6723,1.6725,1.6721,1.67245,6844200008.0
2007-10-10 12:25:00,1.6725,1.6726,1.6724,1.6725,5303100018.0
2007-10-10 12:30:00,1.6723,1.6726,1.6721,1.6725,3506799989.0
2007-10-10 12:35:00,1.6725,1.6725,1.6722,1.6724,6543300061.0
2007-10-10 12:40:00,1.6724,1.6725,1.67225,1.6724,2823399996.0
2007-10-10 12:45:00,1.6724,1.6726,1.6723,1.6724,4886600009.0
2007-10-10 12:50:00,1.6724,1.6725,1.6724,1.6724,4768799939.0
2007-10-10 12:55:00,1.6724,1.67255,1.6723,1.6725,6033300035.0
2007-10-10 13:00:00,1.6721,1.6729,1.672,1.6728,5027999971.0
2007-10-10 13:05:00,1.6727,1.6728,1.6724,1.6726,4717700016.0
2007-10-10 13:10:00,1.6722,1.6726,1.6722,1.6726,6557200017.0
2007-10-10 13:15:00,1.6722,1.6726,1.6721,1.6726,3014999990.0
2007-10-10 13:20:00,1.6725,1.6727,1.6725,1.67255,5123299953.0
2007-10-10 13:25:00,1.6723,1.6726,1.6718,1.6725,6537799933.0
2007-10-10 13:30:00,1.6725,1.6725,1.67225,1.6723,3172099986.0
2007-10-10 13:35:00,1.6723,1.6723,1.6721,1.6722,5270399999.0
2007-10-10 13:40:00,1.6719,1.6724,1.6719,1.672,7352099999.0
2007-10-10 13:45:00,1.67225,1.6723,1.672,1.672,3567199991.0
2007-10-10 13:50:00,1.672,1.67215,1.67195,1.6721,3262299995.0
2007-10-10 13:55:00,1.6721,1.6722,1.67195,1.672,4175600000.0
2007-10-10 14:00:00,1.6717,1.6722,1.6717,1.672,7841899998.0
2007-10-10 14:05:00,1.672,1.6722,1.6719,1.6721,5695600012.0
2007-10-10 14:10:00,1.6721,1.6722,1.6719,1.672,6777399973.0
2007-10-10 14:15:00,1.6718,1.6722,1.6717,1.6718,5335599996.0
2007-10-10 14:20:00,1.6717,1.672,1.6714,1.6719,7825999985.0
2007-10-10 14:25:00,1.6719,1.672,1.6716,1.6719,5459499989.0
2007-10-10 14:30:00,1.6719,1.6719,1.67165,1.6717,5546700012.0
2007-10-10 14:35:00,1.6717,1.6721,1.6714,1.6721,8967300003.0
2007-10-10 14:40:00,1.6721,1.6721,1.6717,1.6718,7140100011.0
2007-10-10 14:45:00,1.67175,1.6721,1.67175,1.6721,4834999987.0
2007-10-10 14:50:00,1.6721,1.6722,1.67175,1.6718,5260799986.0
2007-10-10 14:55:00,1.6718,1.6721,1.67175,1.6721,4180399950.0
2007-10-10 15:00:00,1.672,1.6722,1.67185,1.672,5079500009.0
2007-10-10 15:05:00,1.67195,1.6722,1.6719,1.672,5382999999.0
2007-10-10 15:10:00,1.672,1.672,1.6716,1.6717,2882600016.0
2007-10-10 15:15:00,1.6717,1.6719,1.6713,1.6719,6467699960.0
2007-10-10 15:20:00,1.6719,1.6719,1.67155,1.6716,6035500015.0
2007-10-10 15:25:00,1.6716,1.6719,1.6715,1.6716,6040899978.0
2007-10-10 15:30:00,1.6712,1.6713,1.6707,1.6712,10430499965.0
2007-10-10 15:35:00,1.671,1.6717,1.6709,1.6717,8470099991.0
2007-10-10 15:40:00,1.6717,1.6718,1.6712,1.6714,4793500000.0
2007-10-10 15:45:00,1.6713,1.6713,1.6708,1.6708,4969499994.0
2007-10-10 15:50:00,1.6711,1.6712,1.6705,1.6707,9174600003.0
2007-10-10 15:55:00,1.6706,1.671,1.6704,1.67075,7581399978.0
2007-10-10 16:00:00,1.67075,1.6709,1.6702,1.6705,6021100014.0
2007-10-10 16:05:00,1.6704,1.6708,1.6703,1.6704,6728500000.0
2007-10-10 16:10:00,1.6705,1.6705,1.6702,1.6703,6728500000.0
2007-10-10 16:15:00,1.6702,1.6706,1.6702,1.6703,7038700034.0
2007-10-10 16:20:00,1.6704,1.6705,1.6702,1.6705,6079700012.0
2007-10-10 16:25:00,1.6704,1.6707,1.6704,1.6707,5062300004.0
2007-10-10 16:30:00,1.6706,1.6708,1.6704,1.6708,4979500010.0
2007-10-10 16:35:00,1.6707,1.6707,1.6704,1.6707,8614899851.0
2007-10-10 16:40:00,1.6707,1.6709,1.6705,1.6708,8910399967.0
2007-10-10 16:45:00,1.6708,1.6709,1.6704,1.6707,6250999995.0
2007-10-10 16:50:00,1.6708,1.6708,1.6704,1.6705,5310599952.0
2007-10-10 16:55:00,1.6705,1.6711,1.67045,1.6711,6535999994.0
2007-10-10 17:00:00,1.6711,1.6711,1.6708,1.67095,6038599984.0
2007-10-10 17:05:00,1.67095,1.6715,1.67085,1.6714,6917699973.0
2007-10-10 17:10:00,1.6714,1.6714,1.6711,1.6713,6566699995.0
2007-10-10 17:15:00,1.6713,1.6716,1.67125,1.6716,4841499983.0
2007-10-10 17:20:00,1.6717,1.6718,1.6714,1.6717,4839199968.0
2007-10-10 17:25:00,1.6718,1.6719,1.6715,1.6717,5589899976.0
2007-10-10 17:30:00,1.6718,1.6725,1.6718,1.6723,7574499999.0
2007-10-10 17:35:00,1.6723,1.6726,1.6721,1.6724,9515700106.0
2007-10-10 17:40:00,1.6723,1.67255,1.6719,1.672,4733399988.0
2007-10-10 17:45:00,1.672,1.6721,1.671,1.6715,4317500012.0
2007-10-10 17:50:00,1.6714,1.6716,1.6711,1.6712,9168900020.0
2007-10-10 17:55:00,1.6713,1.6716,1.6712,1.6715,6994899982.0
2007-10-10 18:00:00,1.6713,1.6716,1.6712,1.6715,5787000008.0
2007-10-10 18:05:00,1.6715,1.67195,1.6714,1.6716,4880599974.0
2007-10-10 18:10:00,1.6716,1.6716,1.6713,1.6714,2431999998.0
2007-10-10 18:15:00,1.67135,1.67145,1.6712,1.6713,3467099977.0
2007-10-10 18:20:00,1.6713,1.6714,1.6713,1.67135,579699996.0
2007-10-10 18:25:00,1.67135,1.6719,1.6713,1.6717,6586099975.0
2007-10-10 18:30:00,1.6717,1.67175,1.6712,1.6713,6018949980.0
2007-10-10 18:35:00,1.6713,1.6713,1.6711,1.6712,4660499969.0
2007-10-10 18:40:00,1.6712,1.6713,1.671,1.6712,3633199971.0
2007-10-10 18:45:00,1.6712,1.6714,1.6711,1.67135,3621899989.0
2007-10-10 18:50:00,1.67135,1.6714,1.67115,1.6712,2952099981.0
2007-10-10 18:55:00,1.6712,1.6715,1.6711,1.6714,4103900002.0
2007-10-10 19:00:00,1.6715,1.6716,1.671,1.6711,4169899996.0
2007-10-10 19:05:00,1.6711,1.6713,1.671,1.6711,5052899972.0
2007-10-10 19:10:00,1.6711,1.6712,1.67095,1.6711,4413000000.0
2007-10-10 19:15:00,1.6711,1.6711,1.67055,1.67065,4354600013.0
2007-10-10 19:20:00,1.6707,1.6707,1.67045,1.6705,2138299994.0
2007-10-10 19:25:00,1.6705,1.6705,1.67035,1.6704,2665199989.0
2007-10-10 19:30:00,1.6704,1.6705,1.67,1.6704,5716299994.0
2007-10-10 19:35:00,1.6705,1.6707,1.6704,1.67055,4058200011.0
2007-10-10 19:40:00,1.6706,1.6707,1.67045,1.6707,3925000016.0
2007-10-10 19:45:00,1.67065,1.6711,1.6706,1.6708,2715799996.0
2007-10-10 19:50:00,1.6708,1.6708,1.6706,1.6708,1813999995.0
2007-10-10 19:55:00,1.6708,1.6715,1.6707,1.67135,7551999983.0
2007-10-10 20:00:00,1.6714,1.6715,1.6712,1.6713,4219600008.0
2007-10-10 20:05:00,1.6713,1.6715,1.67095,1.671,6286399984.0
2007-10-10 20:10:00,1.671,1.671,1.6708,1.6708,2707699997.0
2007-10-10 20:15:00,1.6708,1.67105,1.6708,1.67105,1748800003.0
2007-10-10 20:20:00,1.6711,1.6711,1.67039,1.6711,2196000013.0
2007-10-10 20:25:00,1.6711,1.6716,1.67105,1.6714,2113700002.0
2007-10-10 20:30:00,1.6714,1.6719,1.67135,1.6718,880399996.0
2007-10-10 20:35:00,1.6718,1.6721,1.67165,1.6718,723000001.0
2007-10-10 20:40:00,1.6718,1.67205,1.6713,1.672,2663849995.0
2007-10-10 20:45:00,1.67195,1.6725,1.67195,1.6725,4815399994.0
2007-10-10 20:50:00,1.6725,1.6729,1.6724,1.6729,3346599987.0
2007-10-10 20:55:00,1.6729,1.6731,1.6726,1.67285,6238299991.0
2007-10-10 21:00:00,1.673,1.6735,1.6727,1.6733,4347999981.0
2007-10-10 21:05:00,1.67325,1.6733,1.6728,1.6731,4735399953.0
2007-10-10 21:10:00,1.6731,1.6732,1.67305,1.6731,2437899987.0
2007-10-10 21:15:00,1.6731,1.6731,1.6728,1.673,3377200004.0
2007-10-10 21:20:00,1.6731,1.6733,1.67305,1.6732,2515999998.0
2007-10-10 21:25:00,1.6732,1.67325,1.6727,1.67275,1972599992.0
2007-10-10 21:30:00,1.6728,1.6732,1.6728,1.67305,3303799990.0
2007-10-10 21:35:00,1.67305,1.6731,1.6729,1.673,1394300000.0
2007-10-10 21:40:00,1.673,1.6731,1.67295,1.673,2427699986.0
2007-10-10 21:45:00,1.673,1.67305,1.67295,1.673,1979299979.0
2007-10-10 21:50:00,1.673,1.6733,1.67295,1.6731,4222799950.0
2007-10-10 21:55:00,1.67305,1.6732,1.67305,1.6732,2835099993.0
2007-10-10 22:00:00,1.6731,1.6733,1.673,1.6731,2364300003.0
2007-10-10 22:05:00,1.673,1.6733,1.6728,1.6732,1233599993.0
2007-10-10 22:10:00,1.6732,1.6732,1.673,1.6731,1707900003.0
2007-10-10 22:15:00,1.6731,1.6732,1.67305,1.67315,1514000000.0
2007-10-10 22:20:00,1.6732,1.6733,1.67305,1.6732,1998100003.0
2007-10-10 22:25:00,1.6732,1.67345,1.67315,1.6733,1600999989.0
2007-10-10 22:30:00,1.67325,1.6738,1.67325,1.6738,1790899985.0
2007-10-10 22:35:00,1.6738,1.6738,1.6735,1.6735,844699998.0
2007-10-10 22:40:00,1.6735,1.6736,1.6733,1.6734,1259097384.0
2007-10-10 22:45:00,1.6734,1.6734,1.67325,1.6733,1178900000.0
2007-10-10 22:50:00,1.6733,1.6734,1.6733,1.6734,1807299985.0
2007-10-10 22:55:00,1.6734,1.6736,1.6733,1.6734,329399996.0
2007-10-10 23:00:00,1.6734,1.6734,1.6727,1.673,1088700000.0
2007-10-10 23:05:00,1.673,1.6731,1.67163,1.673,973700010.0
2007-10-10 23:10:00,1.673,1.6736,1.6727,1.6734,683899998.0
2007-10-10 23:15:00,1.6733,1.6733,1.6727,1.67285,259500000.0
2007-10-10 23:20:00,1.6729,1.6734,1.6728,1.6732,494500004.0
2007-10-10 23:25:00,1.6732,1.67325,1.6728,1.6732,536999998.0
2007-10-10 23:30:00,1.6732,1.67335,1.6729,1.6732,1107600002.0
2007-10-10 23:35:00,1.6733,1.6733,1.6732,1.6732,291799987.0
2007-10-10 23:40:00,1.6732,1.6732,1.67247,1.6732,838499991.0
2007-10-10 23:45:00,1.6732,1.6732,1.6729,1.673,1810199989.0
2007-10-10 23:50:00,1.673,1.67305,1.6728,1.6729,444299997.0
2007-10-10 23:55:00,1.6729,1.673,1.67255,1.67295,533599998.0
2007-10-11 00:00:00,1.67295,1.6731,1.6722,1.67275,813300007.0
2007-10-11 00:05:00,1.673,1.6731,1.673,1.67305,186399999.0
2007-10-11 00:10:00,1.6731,1.6731,1.6728,1.6729,934699998.0
2007-10-11 00:15:00,1.6729,1.673,1.6728,1.6729,1216600000.0
2007-10-11 00:20:00,1.67295,1.6734,1.6728,1.6734,899499995.0
2007-10-11 00:25:00,1.6734,1.6746,1.6734,1.6743,2449400006.0
2007-10-11 00:30:00,1.6743,1.6743,1.6738,1.67395,1099400011.0
2007-10-11 00:35:00,1.67395,1.674,1.6737,1.67395,1211200012.0
2007-10-11 00:40:00,1.6741,1.67415,1.6737,1.6738,770800004.0
2007-10-11 00:45:00,1.6738,1.6738,1.67335,1.6734,1263400005.0
2007-10-11 00:50:00,1.6734,1.67345,1.67335,1.6734,783999998.0
2007-10-11 00:55:00,1.67345,1.6738,1.6733,1.6736,2123000002.0
2007-10-11 01:00:00,1.6736,1.674,1.6735,1.6739,4232100014.0
2007-10-11 01:05:00,1.67385,1.67445,1.6737,1.67395,953299999.0
2007-10-11 01:10:00,1.674,1.6741,1.67395,1.6741,758999999.0
2007-10-11 01:15:00,1.6741,1.6741,1.6739,1.674,1042300003.0
2007-10-11 01:20:00,1.674,1.6741,1.67357,1.67398,1472000005.0
2007-10-11 01:25:00,1.67405,1.67405,1.67375,1.6738,1103300003.0
2007-10-11 01:30:00,1.6738,1.6739,1.6736,1.6737,647199999.0
2007-10-11 01:35:00,1.6737,1.6738,1.6736,1.6737,597199999.0
2007-10-11 01:40:00,1.6737,1.6739,1.67355,1.67355,884999987.0
2007-10-11 01:45:00,1.6736,1.6737,1.67355,1.6737,532599993.0
2007-10-11 01:50:00,1.6737,1.6737,1.67355,1.6736,1468499998.0
2007-10-11 01:55:00,1.6737,1.674,1.67345,1.6738,2667099988.0
2007-10-11 02:00:00,1.67385,1.6739,1.67375,1.6739,1538500001.0
2007-10-11 02:05:00,1.6738,1.674,1.67375,1.6738,973700000.0
2007-10-11 02:10:00,1.6738,1.67385,1.6737,1.6738,2206199995.0
2007-10-11 02:15:00,1.6738,1.6739,1.67334,1.67334,2382100002.0
2007-10-11 02:20:00,1.6737,1.6738,1.6734,1.67345,2034400017.0
2007-10-11 02:25:00,1.67345,1.6738,1.6734,1.6735,1494300004.0
2007-10-11 02:30:00,1.67328,1.6736,1.67306,1.6736,1695199986.0
2007-10-11 02:35:00,1.6737,1.6739,1.67345,1.67345,2542799992.0
2007-10-11 02:40:00,1.6735,1.6735,1.67277,1.6735,650900004.0
2007-10-11 02:45:00,1.6735,1.6737,1.67345,1.6735,2486499978.0
2007-10-11 02:50:00,1.6735,1.6737,1.67335,1.6736,4947199952.0
2007-10-11 02:55:00,1.67355,1.67385,1.6735,1.6737,902699989.0
2007-10-11 03:00:00,1.6737,1.67385,1.6735,1.6736,3261900001.0
2007-10-11 03:05:00,1.6736,1.67375,1.67355,1.6736,1447399982.0
2007-10-11 03:10:00,1.6731,1.67375,1.67287,1.6736,1745399986.0
2007-10-11 03:15:00,1.6736,1.6739,1.6736,1.6737,2188199992.0
2007-10-11 03:20:00,1.6737,1.6742,1.6737,1.67405,2468600004.0
2007-10-11 03:25:00,1.67405,1.6741,1.67312,1.6738,2013400000.0
2007-10-11 03:30:00,1.6738,1.674,1.67375,1.674,1061300000.0
2007-10-11 03:35:00,1.674,1.6741,1.67395,1.674,636299998.0
2007-10-11 03:40:00,1.67395,1.6741,1.6739,1.674,1416700008.0
2007-10-11 03:45:00,1.674,1.6741,1.67395,1.674,113700000.0
2007-10-11 03:50:00,1.674,1.6741,1.6738,1.6738,1253199996.0
2007-10-11 03:55:00,1.6738,1.6738,1.67375,1.6738,1261999995.0
2007-10-11 04:00:00,1.6738,1.6738,1.67375,1.6738,775899973.0
2007-10-11 04:05:00,1.6738,1.674,1.6738,1.67385,764399992.0
2007-10-11 04:10:00,1.6739,1.6747,1.6739,1.6743,5210499988.0
2007-10-11 04:15:00,1.6743,1.67445,1.6741,1.6743,3759099989.0
2007-10-11 04:20:00,1.6743,1.67435,1.674,1.6742,2801900001.0
2007-10-11 04:25:00,1.674,1.6741,1.674,1.6741,562200001.0
2007-10-11 04:30:00,1.6741,1.6741,1.6739,1.674,1038300003.0
2007-10-11 04:35:00,1.674,1.6741,1.6739,1.674,779199998.0
2007-10-11 04:40:00,1.6741,1.6742,1.67385,1.67385,1465499986.0
2007-10-11 04:45:00,1.6739,1.674,1.67385,1.674,612699999.0
2007-10-11 04:50:00,1.674,1.674,1.6733,1.6738,3821999997.0
2007-10-11 04:55:00,1.6737,1.6739,1.6737,1.6739,1967299998.0
2007-10-11 05:00:00,1.67385,1.6743,1.67385,1.674,4333900019.0
2007-10-11 05:05:00,1.674,1.6742,1.674,1.6741,3039299987.0
2007-10-11 05:10:00,1.6741,1.6741,1.67364,1.6741,714099995.0
2007-10-11 05:15:00,1.67382,1.6741,1.67356,1.6741,987700006.0
2007-10-11 05:20:00,1.674,1.6742,1.67355,1.674,2565899987.0
2007-10-11 05:25:00,1.674,1.6742,1.67395,1.6742,3045499978.0
2007-10-11 05:30:00,1.6742,1.6743,1.6739,1.6742,4641199987.0
2007-10-11 05:35:00,1.674,1.6743,1.6739,1.674,4522199946.0
2007-10-11 05:40:00,1.6741,1.6741,1.674,1.6741,1209100004.0
2007-10-11 05:45:00,1.67392,1.6741,1.67338,1.674,869100001.0
2007-10-11 05:50:00,1.674,1.67415,1.6738,1.6739,1664800002.0
2007-10-11 05:55:00,1.674,1.6741,1.67325,1.674,427199996.0
2007-10-11 06:00:00,1.6741,1.6741,1.674,1.674,227200004.0
2007-10-11 06:05:00,1.674,1.6742,1.6739,1.6742,2404100003.0
2007-10-11 06:10:00,1.67415,1.67425,1.67405,1.67425,1369700000.0
2007-10-11 06:15:00,1.67425,1.6743,1.6741,1.6742,1416999989.0
2007-10-11 06:20:00,1.6743,1.67445,1.67405,1.67435,2554199997.0
2007-10-11 06:25:00,1.67435,1.6744,1.67415,1.6742,2521799986.0
2007-10-11 06:30:00,1.67415,1.6743,1.67415,1.6743,1290599981.0
2007-10-11 06:35:00,1.6743,1.67435,1.6742,1.6743,2757299964.0
2007-10-11 06:40:00,1.6743,1.6745,1.6742,1.6743,3768199994.0
2007-10-11 06:45:00,1.6743,1.6744,1.6742,1.6743,2572300010.0
2007-10-11 06:50:00,1.6743,1.6744,1.67415,1.6743,4689699966.0
2007-10-11 06:55:00,1.6744,1.6744,1.67395,1.6741,1192499981.0
2007-10-11 07:00:00,1.6741,1.6741,1.6733,1.6737,3665300013.0
2007-10-11 07:05:00,1.67365,1.6744,1.6736,1.6743,6047900017.0
2007-10-11 07:10:00,1.67425,1.6743,1.6737,1.6738,3448900004.0
2007-10-11 07:15:00,1.6738,1.6738,1.6735,1.67355,3930899988.0
2007-10-11 07:20:00,1.6735,1.67385,1.6735,1.6738,3566000015.0
2007-10-11 07:25:00,1.6738,1.6745,1.6737,1.6742,3593200005.0
2007-10-11 07:30:00,1.6742,1.6743,1.6739,1.674,5964799975.0
2007-10-11 07:35:00,1.67395,1.6745,1.67395,1.6744,5275699994.0
2007-10-11 07:40:00,1.6744,1.6745,1.6742,1.6743,4834099996.0
2007-10-11 07:45:00,1.6743,1.6744,1.6738,1.674,5362199970.0
2007-10-11 07:50:00,1.6739,1.6742,1.6737,1.6741,5612799986.0
2007-10-11 07:55:00,1.6742,1.6744,1.674,1.6743,5097499925.0
2007-10-11 08:00:00,1.6743,1.6745,1.6741,1.6743,4939999988.0
2007-10-11 08:05:00,1.6743,1.6745,1.6742,1.6743,4984899958.0
2007-10-11 08:10:00,1.6741,1.6744,1.6741,1.6742,7010999958.0
2007-10-11 08:15:00,1.6741,1.6743,1.6741,1.6742,1760700001.0
2007-10-11 08:20:00,1.6742,1.6743,1.67405,1.6742,4020300013.0
2007-10-11 08:25:00,1.6743,1.6744,1.6741,1.6743,4328000025.0
2007-10-11 08:30:00,1.6743,1.6745,1.6742,1.6743,5781099993.0
2007-10-11 08:35:00,1.6742,1.6744,1.6741,1.6743,3864099985.0
2007-10-11 08:40:00,1.6743,1.6746,1.6742,1.6744,6267599984.0
2007-10-11 08:45:00,1.6746,1.6747,1.6742,1.6744,5956199988.0
2007-10-11 08:50:00,1.6744,1.6745,1.6742,1.6744,3675599987.0
2007-10-11 08:55:00,1.6744,1.6744,1.6741,1.6742,3077800012.0
2007-10-11 09:00:00,1.6741,1.6743,1.6739,1.6739,6038399971.0
2007-10-11 09:05:00,1.6739,1.674,1.6736,1.67365,6421499974.0
2007-10-11 09:10:00,1.6737,1.67395,1.6736,1.6738,3709599993.0
2007-10-11 09:15:00,1.6738,1.6738,1.6733,1.6733,5233799987.0
2007-10-11 09:20:00,1.6734,1.6737,1.6733,1.6736,3651499991.0
2007-10-11 09:25:00,1.6736,1.6736,1.6734,1.6735,4518500009.0
2007-10-11 09:30:00,1.6735,1.6738,1.6734,1.6737,5137700006.0
2007-10-11 09:35:00,1.6737,1.6738,1.6735,1.6736,6657399985.0
2007-10-11 09:40:00,1.6737,1.6737,1.6731,1.6733,5262099968.0
2007-10-11 09:45:00,1.6733,1.6734,1.6731,1.6732,2650600001.0
2007-10-11 09:50:00,1.6731,1.6734,1.6728,1.6733,6331199978.0
2007-10-11 09:55:00,1.6732,1.6734,1.673,1.6732,7935199987.0
2007-10-11 10:00:00,1.6732,1.6735,1.6731,1.6733,7535399982.0
2007-10-11 10:05:00,1.6733,1.6735,1.6732,1.6732,6963799976.0
2007-10-11 10:10:00,1.6733,1.6736,1.6731,1.6732,6410600005.0
2007-10-11 10:15:00,1.6732,1.6733,1.673,1.67325,2188300005.0
2007-10-11 10:20:00,1.67325,1.67335,1.6732,1.6733,632900002.0
2007-10-11 10:25:00,1.6733,1.6735,1.6732,1.6735,3549800015.0
2007-10-11 10:30:00,1.67345,1.6736,1.67325,1.6735,7089399949.0
2007-10-11 10:35:00,1.6735,1.6738,1.6733,1.6738,7743499961.0
2007-10-11 10:40:00,1.6738,1.6745,1.6736,1.6742,4670399988.0
2007-10-11 10:45:00,1.6743,1.6744,1.67415,1.6743,1672299994.0
2007-10-11 10:50:00,1.6743,1.6745,1.6741,1.6744,3680800018.0
2007-10-11 10:55:00,1.6744,1.6748,1.6743,1.6746,4633300000.0
2007-10-11 11:00:00,1.6746,1.6746,1.6743,1.6743,4798800016.0
2007-10-11 11:05:00,1.6743,1.6745,1.6741,1.6742,6477499991.0
2007-10-11 11:10:00,1.6742,1.6742,1.6736,1.6738,6687799982.0
2007-10-11 11:15:00,1.6738,1.6738,1.6735,1.6737,4960599994.0
2007-10-11 11:20:00,1.6737,1.6738,1.6736,1.6737,3499399995.0
2007-10-11 11:25:00,1.6737,1.6738,1.6736,1.6737,3608600018.0
2007-10-11 11:30:00,1.6737,1.6738,1.67365,1.67365,3145200010.0
2007-10-11 11:35:00,1.6737,1.6738,1.6737,1.6737,5349699984.0
2007-10-11 11:40:00,1.6737,1.6737,1.6735,1.6736,2886199975.0
2007-10-11 11:45:00,1.6736,1.6738,1.6735,1.6736,4131899996.0
2007-10-11 11:50:00,1.6736,1.6736,1.6735,1.6735,5149400006.0
2007-10-11 11:55:00,1.6735,1.6737,1.6734,1.6737,4638699982.0
2007-10-11 12:00:00,1.6736,1.6737,1.67355,1.6737,2311199999.0
2007-10-11 12:05:00,1.6737,1.6737,1.6735,1.6737,7667999917.0
2007-10-11 12:10:00,1.6737,1.6737,1.6732,1.6732,4965699985.0
2007-10-11 12:15:00,1.67315,1.6734,1.6731,1.6733,4559499969.0
2007-10-11 12:20:00,1.6733,1.6735,1.6731,1.6732,3714199996.0
2007-10-11 12:25:00,1.6732,1.6733,1.673,1.6733,3398700009.0
2007-10-11 12:30:00,1.6733,1.6735,1.6732,1.6734,4660400002.0
2007-10-11 12:35:00,1.6732,1.6737,1.6732,1.6736,6213899990.0
2007-10-11 12:40:00,1.6736,1.6737,1.6734,1.6737,5408700001.0
2007-10-11 12:45:00,1.6737,1.6738,1.6735,1.6736,3889700005.0
2007-10-11 12:50:00,1.6737,1.674,1.6736,1.6739,5616800019.0
2007-10-11 12:55:00,1.6739,1.674,1.6737,1.67375,5878900016.0
2007-10-11 13:00:00,1.6738,1.6739,1.6736,1.67385,3638000004.0
2007-10-11 13:05:00,1.67385,1.67385,1.6735,1.67355,7519000024.0
2007-10-11 13:10:00,1.6736,1.6737,1.6735,1.6737,5750999997.0
2007-10-11 13:15:00,1.6737,1.6738,1.6735,1.67375,5374000005.0
2007-10-11 13:20:00,1.67375,1.674,1.6737,1.6738,6399899977.0
2007-10-11 13:25:00,1.6739,1.67415,1.6739,1.674,6551799968.0
2007-10-11 13:30:00,1.674,1.6744,1.6739,1.6739,6973000026.0
2007-10-11 13:35:00,1.674,1.6742,1.6738,1.67405,7664599978.0
2007-10-11 13:40:00,1.6742,1.6742,1.6739,1.6741,5821499967.0
2007-10-11 13:45:00,1.6741,1.6741,1.67375,1.67395,2753600004.0
2007-10-11 13:50:00,1.674,1.674,1.6736,1.6738,7113500032.0
2007-10-11 13:55:00,1.6736,1.6738,1.6734,1.6735,6364800033.0
2007-10-11 14:00:00,1.6735,1.6736,1.67345,1.6735,3858599994.0
2007-10-11 14:05:00,1.6735,1.6735,1.67325,1.6734,6637899990.0
2007-10-11 14:10:00,1.6734,1.6734,1.6732,1.6733,4615500002.0
2007-10-11 14:15:00,1.6733,1.6734,1.6732,1.6733,4781300012.0
2007-10-11 14:20:00,1.6733,1.674,1.6733,1.6737,8096800030.0
2007-10-11 14:25:00,1.6737,1.6739,1.6732,1.6732,9112699996.0
2007-10-11 14:30:00,1.6734,1.674,1.6734,1.6738,10257700027.0
2007-10-11 14:35:00,1.6739,1.6741,1.6734,1.674,9433999990.0
2007-10-11 14:40:00,1.67395,1.6744,1.67395,1.6742,5833799975.0
2007-10-11 14:45:00,1.6742,1.6742,1.67375,1.674,8585000020.0
2007-10-11 14:50:00,1.674,1.6743,1.6739,1.6743,7264400004.0
2007-10-11 14:55:00,1.67425,1.6743,1.67405,1.6742,5611400073.0
2007-10-11 15:00:00,1.6742,1.6743,1.6741,1.6742,5371799997.0
2007-10-11 15:05:00,1.6743,1.6744,1.6741,1.6743,4196299991.0
2007-10-11 15:10:00,1.6743,1.6746,1.67425,1.6745,9367099976.0
2007-10-11 15:15:00,1.67445,1.67455,1.6742,1.6745,6776499947.0
2007-10-11 15:20:00,1.6746,1.6752,1.6745,1.6752,7869499955.0
2007-10-11 15:25:00,1.6751,1.6758,1.6749,1.675,7869499955.0
2007-10-11 15:30:00,1.675,1.675,1.67465,1.675,8475199990.0
2007-10-11 15:35:00,1.6751,1.6755,1.675,1.6752,5275300024.0
2007-10-11 15:40:00,1.6753,1.6756,1.6752,1.6754,4735900015.0
2007-10-11 15:45:00,1.6754,1.6756,1.6749,1.6756,9012599999.0
2007-10-11 15:50:00,1.6755,1.6758,1.6754,1.6757,7974999950.0
2007-10-11 15:55:00,1.6758,1.6764,1.6757,1.6762,9056000010.0
2007-10-11 16:00:00,1.6761,1.6764,1.676,1.67615,9056000010.0
2007-10-11 16:05:00,1.67615,1.6762,1.6758,1.676,8767899998.0
2007-10-11 16:10:00,1.6761,1.6764,1.676,1.6764,9224800047.0
2007-10-11 16:15:00,1.6763,1.6763,1.6758,1.6763,10204000065.0
2007-10-11 16:20:00,1.6763,1.6765,1.676,1.6764,9812500001.0
2007-10-11 16:25:00,1.6766,1.6769,1.6765,1.6769,9084500070.0
2007-10-11 16:30:00,1.6768,1.6773,1.6766,1.6771,8479200060.0
2007-10-11 16:35:00,1.677,1.6772,1.6765,1.6765,7843200080.0
2007-10-11 16:40:00,1.6766,1.6772,1.6763,1.6771,9604400062.0
2007-10-11 16:45:00,1.6772,1.6774,1.6768,1.6773,8321800007.0
2007-10-11 16:50:00,1.6771,1.6775,1.6771,1.6772,5952400034.0
2007-10-11 16:55:00,1.6773,1.678,1.67715,1.678,8409200038.0
2007-10-11 17:00:00,1.6781,1.6784,1.6775,1.6782,9315399929.0
2007-10-11 17:05:00,1.67815,1.6782,1.6776,1.6777,10617399961.0
2007-10-11 17:10:00,1.6776,1.6778,1.6774,1.6775,7694699942.0
2007-10-11 17:15:00,1.6775,1.6776,1.6774,1.6776,8035499972.0
2007-10-11 17:20:00,1.6776,1.6776,1.6774,1.6775,4589000004.0
2007-10-11 17:25:00,1.6775,1.678,1.67745,1.6778,5033999952.0
2007-10-11 17:30:00,1.6778,1.6779,1.6776,1.6778,3971100010.0
2007-10-11 17:35:00,1.6777,1.6779,1.6776,1.6778,5852099960.0
2007-10-11 17:40:00,1.678,1.6788,1.678,1.6783,7427499997.0
2007-10-11 17:45:00,1.67825,1.6788,1.67825,1.6788,5603499987.0
2007-10-11 17:50:00,1.6787,1.67895,1.6784,1.6784,4256300018.0
2007-10-11 17:55:00,1.6786,1.6791,1.6785,1.6791,9166000042.0
2007-10-11 18:00:00,1.6794,1.6799,1.6792,1.6795,7762499995.0
2007-10-11 18:05:00,1.6795,1.6796,1.67925,1.67925,6745500021.0
2007-10-11 18:10:00,1.6793,1.6795,1.6791,1.6794,3149400009.0
2007-10-11 18:15:00,1.6794,1.6797,1.67925,1.6796,3706199977.0
2007-10-11 18:20:00,1.6797,1.6798,1.6793,1.6794,3628600006.0
2007-10-11 18:25:00,1.6794,1.6795,1.6792,1.6794,5584599997.0
2007-10-11 18:30:00,1.6794,1.6811,1.6794,1.6811,7886900030.0
2007-10-11 18:35:00,1.681,1.6817,1.6807,1.6816,6900199967.0
2007-10-11 18:40:00,1.6816,1.6816,1.681,1.681,5204499996.0
2007-10-11 18:45:00,1.681,1.6811,1.6809,1.681,3461799992.0
2007-10-11 18:50:00,1.681,1.6816,1.6809,1.6815,6998199965.0
2007-10-11 18:55:00,1.6817,1.6823,1.6817,1.6821,8498399982.0
2007-10-11 19:00:00,1.6822,1.6825,1.682,1.68205,7491100001.0
2007-10-11 19:05:00,1.68205,1.6823,1.682,1.68215,6074199990.0
2007-10-11 19:10:00,1.68215,1.6826,1.6819,1.6825,3895199990.0
2007-10-11 19:15:00,1.6826,1.6827,1.6818,1.6818,7725099960.0
2007-10-11 19:20:00,1.6819,1.6819,1.6815,1.6815,7104799932.0
2007-10-11 19:25:00,1.6815,1.6816,1.6812,1.6816,5964300007.0
2007-10-11 19:30:00,1.6816,1.6821,1.6816,1.6818,7163303046.0
2007-10-11 19:35:00,1.6818,1.682,1.6817,1.6818,3435600024.0
2007-10-11 19:40:00,1.6818,1.6819,1.6817,1.6818,4718200005.0
2007-10-11 19:45:00,1.6818,1.6818,1.681,1.68105,2683099984.0
2007-10-11 19:50:00,1.6818,1.6819,1.68155,1.6818,3362399987.0
2007-10-11 19:55:00,1.6818,1.6818,1.681,1.6811,5038699960.0
2007-10-11 20:00:00,1.68105,1.6812,1.6809,1.6812,4325700028.0
2007-10-11 20:05:00,1.6812,1.6812,1.6804,1.6806,4144599995.0
2007-10-11 20:10:00,1.6806,1.6811,1.6802,1.6805,5964899982.0
2007-10-11 20:15:00,1.6805,1.6807,1.6793,1.6796,9479699965.0
2007-10-11 20:20:00,1.6797,1.6807,1.6795,1.6804,10523499955.0
2007-10-11 20:25:00,1.6804,1.6805,1.6788,1.6794,7424600003.0
2007-10-11 20:30:00,1.6793,1.6808,1.6791,1.6803,9510599981.0
2007-10-11 20:35:00,1.6803,1.6809,1.6795,1.6809,9193499979.0
2007-10-11 20:40:00,1.6808,1.6812,1.6802,1.6804,7692500040.0
2007-10-11 20:45:00,1.6802,1.6806,1.6801,1.6802,7415700008.0
2007-10-11 20:50:00,1.6801,1.6804,1.6795,1.6796,5224000000.0
2007-10-11 20:55:00,1.6795,1.6798,1.6791,1.6792,8740400000.0
2007-10-11 21:00:00,1.6793,1.6799,1.6792,1.6792,2634200015.0
2007-10-11 21:05:00,1.67925,1.6793,1.6779,1.6779,4666799970.0
2007-10-11 21:10:00,1.6779,1.6781,1.6772,1.6773,8918499992.0
2007-10-11 21:15:00,1.6775,1.6781,1.677,1.6771,7902499977.0
2007-10-11 21:20:00,1.6772,1.6782,1.6769,1.6772,7131999988.0
2007-10-11 21:25:00,1.677,1.6777,1.677,1.6773,8434699960.0
2007-10-11 21:30:00,1.6773,1.6777,1.6771,1.6776,4703799979.0
2007-10-11 21:35:00,1.6777,1.678,1.6775,1.6775,4641299994.0
2007-10-11 21:40:00,1.6775,1.6782,1.6775,1.6782,4195999975.0
2007-10-11 21:45:00,1.6781,1.67875,1.67805,1.67805,6983799996.0
2007-10-11 21:50:00,1.67805,1.6784,1.67785,1.6781,4703099993.0
2007-10-11 21:55:00,1.6781,1.6785,1.6779,1.678,5113799993.0
2007-10-11 22:00:00,1.678,1.678,1.67765,1.6778,1710600013.0
2007-10-11 22:05:00,1.6778,1.6781,1.67775,1.6779,1866199977.0
2007-10-11 22:10:00,1.6779,1.678,1.6777,1.678,1918099987.0
2007-10-11 22:15:00,1.678,1.6784,1.6777,1.67835,4507799982.0
2007-10-11 22:20:00,1.6784,1.6787,1.6783,1.67835,2353199998.0
2007-10-11 22:25:00,1.6784,1.6785,1.6778,1.67795,1642299981.0
2007-10-11 22:30:00,1.67795,1.67825,1.67795,1.678,2086800010.0
2007-10-11 22:35:00,1.6779,1.6781,1.6779,1.67805,1332800000.0
2007-10-11 22:40:00,1.67805,1.6783,1.67785,1.6782,1252400004.0
2007-10-11 22:45:00,1.6781,1.6786,1.6781,1.6783,1102999997.0
2007-10-11 22:50:00,1.6783,1.6784,1.6779,1.6783,1573900000.0
2007-10-11 22:55:00,1.6783,1.6783,1.6779,1.678,192700000.0
2007-10-11 23:00:00,1.678,1.6783,1.6778,1.6782,1337799998.0
2007-10-11 23:05:00,1.6782,1.6783,1.678,1.6783,708999996.0
2007-10-11 23:10:00,1.6783,1.6784,1.6777,1.67795,778700001.0
2007-10-11 23:15:00,1.678,1.67815,1.6778,1.6779,932899993.0
2007-10-11 23:20:00,1.6778,1.6779,1.67717,1.67765,586200001.0
2007-10-11 23:25:00,1.67765,1.6778,1.6775,1.6776,991600003.0
2007-10-11 23:30:00,1.6776,1.6778,1.6775,1.6777,212999999.0
2007-10-11 23:35:00,1.6777,1.6777,1.6776,1.6776,457999999.0
2007-10-11 23:40:00,1.6776,1.6777,1.67745,1.6775,470199995.0
2007-10-11 23:45:00,1.6775,1.6777,1.6774,1.6775,532799992.0
2007-10-11 23:50:00,1.6775,1.67765,1.6774,1.6776,369400000.0
2007-10-11 23:55:00,1.6775,1.678,1.6775,1.6778,1401599993.0
2007-10-12 00:00:00,1.6778,1.6779,1.6775,1.6775,2334099999.0
2007-10-12 00:05:00,1.6775,1.6777,1.6773,1.6776,1405299997.0
2007-10-12 00:10:00,1.6776,1.6781,1.6775,1.678,1940200004.0
2007-10-12 00:15:00,1.678,1.6782,1.6779,1.6782,1560299988.0
2007-10-12 00:20:00,1.6782,1.6784,1.6779,1.6783,2933599992.0
2007-10-12 00:25:00,1.6784,1.6788,1.6784,1.6786,1653100001.0
2007-10-12 00:30:00,1.6786,1.6786,1.67855,1.6786,207999998.0
2007-10-12 00:35:00,1.6786,1.6792,1.6785,1.6786,1278499999.0
2007-10-12 00:40:00,1.6786,1.6788,1.6781,1.6782,2561100010.0
2007-10-12 00:45:00,1.6782,1.6787,1.678,1.6786,1651099988.0
2007-10-12 00:50:00,1.6786,1.6788,1.6783,1.6784,1422400012.0
2007-10-12 00:55:00,1.6784,1.6787,1.6781,1.6784,694000005.0
2007-10-12 01:00:00,1.6784,1.6786,1.6782,1.6784,1945399996.0
2007-10-12 01:05:00,1.6784,1.6785,1.6783,1.6783,1366400006.0
2007-10-12 01:10:00,1.6783,1.6785,1.6782,1.6784,1653900000.0
2007-10-12 01:15:00,1.6784,1.6788,1.6783,1.6787,621199995.0
2007-10-12 01:20:00,1.6787,1.6799,1.6785,1.67895,1675300004.0
2007-10-12 01:25:00,1.6791,1.6792,1.6789,1.6792,1132699999.0
2007-10-12 01:30:00,1.6791,1.6793,1.6786,1.679,4020399991.0
2007-10-12 01:35:00,1.679,1.679,1.6789,1.6789,433400000.0
2007-10-12 01:40:00,1.67862,1.679,1.6786,1.679,1063600000.0
2007-10-12 01:45:00,1.679,1.6791,1.6789,1.6789,640799997.0
2007-10-12 01:50:00,1.6789,1.679,1.67842,1.6789,231100003.0
2007-10-12 01:55:00,1.6789,1.6791,1.6789,1.679,893200004.0
2007-10-12 02:00:00,1.679,1.679,1.6785,1.6786,3010999994.0
2007-10-12 02:05:00,1.6786,1.6787,1.6785,1.6787,1098899985.0
2007-10-12 02:10:00,1.6787,1.6788,1.6785,1.6786,1773000017.0
2007-10-12 02:15:00,1.6786,1.6787,1.6783,1.6785,2026299982.0
2007-10-12 02:20:00,1.6785,1.6785,1.6783,1.6785,3759799997.0
2007-10-12 02:25:00,1.6785,1.6785,1.67765,1.6784,291200000.0
2007-10-12 02:30:00,1.6784,1.6784,1.6781,1.6782,788800002.0
2007-10-12 02:35:00,1.6782,1.6783,1.6776,1.6776,3225300004.0
2007-10-12 02:40:00,1.6776,1.6782,1.6776,1.6779,3500299997.0
2007-10-12 02:45:00,1.6779,1.678,1.6775,1.6775,2134000001.0
2007-10-12 02:50:00,1.6775,1.6777,1.6773,1.6775,2795300019.0
2007-10-12 02:55:00,1.6775,1.6776,1.6774,1.6776,1401699983.0
2007-10-12 03:00:00,1.6776,1.6776,1.6774,1.6775,1132700015.0
2007-10-12 03:05:00,1.6775,1.6776,1.67745,1.6775,195300000.0
2007-10-12 03:10:00,1.67694,1.6776,1.6766,1.6775,1374799999.0
2007-10-12 03:15:00,1.6774,1.6778,1.6774,1.6777,857099999.0
2007-10-12 03:20:00,1.6777,1.6777,1.6772,1.67725,2006400016.0
2007-10-12 03:25:00,1.67725,1.6774,1.677,1.6771,3679899976.0
2007-10-12 03:30:00,1.6771,1.6775,1.6771,1.6775,2883699984.0
2007-10-12 03:35:00,1.6775,1.6775,1.67696,1.6773,2230299962.0
2007-10-12 03:40:00,1.6773,1.6774,1.6772,1.6773,1119099988.0
2007-10-12 03:45:00,1.6773,1.6775,1.6773,1.6774,3169999985.0
2007-10-12 03:50:00,1.6774,1.6776,1.6772,1.6773,4577700066.0
2007-10-12 03:55:00,1.6774,1.6777,1.6773,1.6774,3672799982.0
2007-10-12 04:00:00,1.6774,1.6777,1.6772,1.6774,3075399995.0
2007-10-12 04:05:00,1.6773,1.6776,1.6772,1.6772,2576899994.0
2007-10-12 04:10:00,1.6772,1.6772,1.677,1.677,2897900007.0
2007-10-12 04:15:00,1.6771,1.6771,1.6764,1.6768,5694599981.0
2007-10-12 04:20:00,1.6767,1.6771,1.6764,1.6768,6839899989.0
2007-10-12 04:25:00,1.6768,1.67695,1.6765,1.6767,4142299965.0
2007-10-12 04:30:00,1.6767,1.6769,1.6765,1.6768,2424700003.0
2007-10-12 04:35:00,1.6767,1.6769,1.6765,1.6765,1390399983.0
2007-10-12 04:40:00,1.6766,1.6767,1.6764,1.6765,1603700004.0
2007-10-12 04:45:00,1.6765,1.6767,1.6764,1.6765,1637699991.0
2007-10-12 04:50:00,1.6765,1.6767,1.6764,1.6767,915799998.0
2007-10-12 04:55:00,1.6767,1.6767,1.6765,1.6767,1130699990.0
2007-10-12 05:00:00,1.6767,1.6768,1.6765,1.6766,987399999.0
2007-10-12 05:05:00,1.6766,1.6768,1.67655,1.6768,2399199985.0
2007-10-12 05:10:00,1.6768,1.6768,1.6766,1.6766,2382399999.0
2007-10-12 05:15:00,1.6766,1.6767,1.6766,1.6767,1339199971.0
2007-10-12 05:20:00,1.6767,1.6768,1.67603,1.6768,446499992.0
2007-10-12 05:25:00,1.6768,1.6768,1.6766,1.67665,392100000.0
2007-10-12 05:30:00,1.67665,1.67665,1.6764,1.6765,5202300044.0
2007-10-12 05:35:00,1.6766,1.6768,1.6765,1.6767,1364399996.0
2007-10-12 05:40:00,1.6767,1.6768,1.6766,1.6768,1298299990.0
2007-10-12 05:45:00,1.6768,1.6772,1.67665,1.6771,1054699989.0
2007-10-12 05:50:00,1.67665,1.6772,1.6765,1.677,1842699992.0
2007-10-12 05:55:00,1.677,1.6773,1.6769,1.6771,2737699974.0
2007-10-12 06:00:00,1.6773,1.6775,1.6769,1.677,1911199984.0
2007-10-12 06:05:00,1.677,1.6772,1.6769,1.6771,1975799995.0
2007-10-12 06:10:00,1.6771,1.6772,1.6769,1.677,1600600006.0
2007-10-12 06:15:00,1.677,1.6773,1.6766,1.6768,3357099997.0
2007-10-12 06:20:00,1.6768,1.6773,1.6764,1.677,4194100017.0
2007-10-12 06:25:00,1.6769,1.6769,1.6767,1.6768,2194600004.0
2007-10-12 06:30:00,1.6769,1.677,1.6768,1.6769,2141100000.0
2007-10-12 06:35:00,1.6769,1.6769,1.6767,1.6767,2462799968.0
2007-10-12 06:40:00,1.6768,1.6768,1.67645,1.6766,2403999999.0
2007-10-12 06:45:00,1.6766,1.6769,1.6764,1.6769,4539599988.0
2007-10-12 06:50:00,1.6768,1.6769,1.6767,1.6768,389900003.0
2007-10-12 06:55:00,1.6768,1.6768,1.6765,1.6766,1861899993.0
2007-10-12 07:00:00,1.6766,1.6766,1.6762,1.6762,1364300015.0
2007-10-12 07:05:00,1.6763,1.6764,1.6758,1.6763,3998299997.0
2007-10-12 07:10:00,1.6763,1.6763,1.67595,1.6762,5422100008.0
2007-10-12 07:15:00,1.6762,1.6763,1.6759,1.6761,2634100010.0
2007-10-12 07:20:00,1.676,1.6762,1.676,1.6762,4509500032.0
2007-10-12 07:25:00,1.6762,1.6766,1.6762,1.6765,3076300003.0
2007-10-12 07:30:00,1.6766,1.677,1.6763,1.677,6479500037.0
2007-10-12 07:35:00,1.6769,1.677,1.6764,1.6768,6503299992.0
2007-10-12 07:40:00,1.6768,1.6768,1.6765,1.6766,4735500049.0
2007-10-12 07:45:00,1.6766,1.6767,1.6765,1.6766,4831900010.0
2007-10-12 07:50:00,1.6766,1.6769,1.67645,1.6768,6405700005.0
2007-10-12 07:55:00,1.6768,1.677,1.6767,1.6768,5459399968.0
2007-10-12 08:00:00,1.6767,1.6773,1.6765,1.6772,6801124970.0
2007-10-12 08:05:00,1.6772,1.6774,1.6769,1.6772,4678799996.0
2007-10-12 08:10:00,1.677,1.677,1.6767,1.6769,5472899983.0
2007-10-12 08:15:00,1.6769,1.6771,1.6767,1.6767,8506599999.0
2007-10-12 08:20:00,1.6767,1.6769,1.6766,1.6768,4267500030.0
2007-10-12 08:25:00,1.6768,1.6769,1.6766,1.6766,6290900029.0
2007-10-12 08:30:00,1.6766,1.6769,1.6764,1.6768,8162899998.0
2007-10-12 08:35:00,1.6767,1.6776,1.6766,1.6773,7763499969.0
2007-10-12 08:40:00,1.6773,1.678,1.6773,1.6775,7113699988.0
2007-10-12 08:45:00,1.6775,1.6779,1.6775,1.6778,5945400004.0
2007-10-12 08:50:00,1.6777,1.6777,1.6773,1.6773,6410300045.0
2007-10-12 08:55:00,1.6774,1.6776,1.6773,1.6776,3972299995.0
2007-10-12 09:00:00,1.6775,1.6776,1.6773,1.6775,3751299976.0
2007-10-12 09:05:00,1.6775,1.6776,1.6771,1.6772,6690900047.0
2007-10-12 09:10:00,1.6774,1.6775,1.6766,1.6769,8153699909.0
2007-10-12 09:15:00,1.6769,1.6771,1.6767,1.677,7082600004.0
2007-10-12 09:20:00,1.677,1.6771,1.6767,1.6768,6581599984.0
2007-10-12 09:25:00,1.6768,1.6769,1.6763,1.6764,7977199989.0
2007-10-12 09:30:00,1.6766,1.6767,1.6763,1.6763,5271200037.0
2007-10-12 09:35:00,1.6763,1.6763,1.6756,1.6761,5952099977.0
2007-10-12 09:40:00,1.67605,1.6762,1.6758,1.67605,3795299985.0
2007-10-12 09:45:00,1.6763,1.6773,1.6763,1.677,6997299955.0
2007-10-12 09:50:00,1.677,1.67715,1.6769,1.6771,4482999998.0
2007-10-12 09:55:00,1.6771,1.6778,1.677,1.6778,7453600012.0
2007-10-12 10:00:00,1.6777,1.6779,1.6773,1.6774,7924099987.0
2007-10-12 10:05:00,1.6774,1.6777,1.6772,1.6774,7590799986.0
2007-10-12 10:10:00,1.6774,1.6776,1.6772,1.6776,5897900034.0
2007-10-12 10:15:00,1.6778,1.6784,1.6777,1.678,9578499995.0
2007-10-12 10:20:00,1.678,1.6785,1.6779,1.6783,5626499970.0
2007-10-12 10:25:00,1.6783,1.6784,1.6778,1.6779,6151499960.0
2007-10-12 10:30:00,1.6779,1.678,1.6777,1.6779,5743599960.0
2007-10-12 10:35:00,1.6779,1.679,1.6778,1.6784,7882200023.0
2007-10-12 10:40:00,1.6784,1.6788,1.6783,1.6786,6694899960.0
2007-10-12 10:45:00,1.6785,1.6788,1.6783,1.6786,6517599956.0
2007-10-12 10:50:00,1.6785,1.6786,1.6782,1.6782,6273799962.0
2007-10-12 10:55:00,1.6782,1.6784,1.6781,1.6783,3420799974.0
2007-10-12 11:00:00,1.67825,1.6784,1.6776,1.6776,6938699986.0
2007-10-12 11:05:00,1.6778,1.6779,1.6777,1.6777,5872400002.0
2007-10-12 11:10:00,1.6777,1.6785,1.67765,1.678,6062500039.0
2007-10-12 11:15:00,1.6781,1.6783,1.6778,1.6783,6158500035.0
2007-10-12 11:20:00,1.6783,1.6783,1.678,1.6783,7649500015.0
2007-10-12 11:25:00,1.6783,1.6784,1.678,1.6782,8128300041.0
2007-10-12 11:30:00,1.6783,1.6784,1.6781,1.6782,9203299964.0
2007-10-12 11:35:00,1.6782,1.6782,1.678,1.678,3023499997.0
2007-10-12 11:40:00,1.678,1.6783,1.6779,1.6783,6892400025.0
2007-10-12 11:45:00,1.6783,1.6785,1.67815,1.6783,6729600002.0
2007-10-12 11:50:00,1.6783,1.6785,1.6781,1.6785,2563700018.0
2007-10-12 11:55:00,1.6785,1.6789,1.67845,1.6786,6313799967.0
2007-10-12 12:00:00,1.6788,1.6799,1.6788,1.679,10142999956.0
2007-10-12 12:05:00,1.679,1.6791,1.6785,1.6788,7776999958.0
2007-10-12 12:10:00,1.6787,1.67885,1.6786,1.6788,5836699974.0
2007-10-12 12:15:00,1.6787,1.6789,1.6787,1.6788,2619199975.0
2007-10-12 12:20:00,1.6788,1.6789,1.6786,1.6787,5940999988.0
2007-10-12 12:25:00,1.6787,1.6789,1.6784,1.6784,5540900002.0
2007-10-12 12:30:00,1.6784,1.6786,1.6782,1.6783,6414399994.0
2007-10-12 12:35:00,1.6786,1.6787,1.6783,1.6787,8024100026.0
2007-10-12 12:40:00,1.67855,1.6787,1.6781,1.67825,7630399987.0
2007-10-12 12:45:00,1.6783,1.6785,1.6781,1.6782,2049900015.0
2007-10-12 12:50:00,1.6782,1.6784,1.6781,1.6784,6206599952.0
2007-10-12 12:55:00,1.6783,1.6788,1.6782,1.67835,6432599932.0
2007-10-12 13:00:00,1.6784,1.6788,1.6783,1.6788,4659700008.0
2007-10-12 13:05:00,1.67875,1.6789,1.6787,1.6788,5295999994.0
2007-10-12 13:10:00,1.6788,1.6792,1.6787,1.679,7066700017.0
2007-10-12 13:15:00,1.679,1.6794,1.6787,1.6791,6127500021.0
2007-10-12 13:20:00,1.6791,1.6793,1.6789,1.679,6875499985.0
2007-10-12 13:25:00,1.679,1.6791,1.6788,1.679,5859799983.0
2007-10-12 13:30:00,1.679,1.6791,1.6788,1.6789,3941800010.0
2007-10-12 13:35:00,1.6789,1.6789,1.6786,1.6789,4268300014.0
2007-10-12 13:40:00,1.6789,1.6791,1.6787,1.67885,4642500003.0
2007-10-12 13:45:00,1.6789,1.6799,1.6789,1.6797,5060199969.0
2007-10-12 13:50:00,1.6799,1.681,1.6797,1.6806,2502500025.0
2007-10-12 13:55:00,1.6806,1.6809,1.6805,1.6806,6242999981.0
2007-10-12 14:00:00,1.6804,1.6809,1.6803,1.6807,5258800002.0
2007-10-12 14:05:00,1.6808,1.681,1.68025,1.6806,8535499943.0
2007-10-12 14:10:00,1.6806,1.6806,1.6802,1.6804,6512499980.0
2007-10-12 14:15:00,1.6804,1.6805,1.6801,1.6804,7124000016.0
2007-10-12 14:20:00,1.6805,1.6811,1.6803,1.6807,7276500030.0
2007-10-12 14:25:00,1.6807,1.6808,1.6801,1.6805,7222000031.0
2007-10-12 14:30:00,1.6804,1.6817,1.6803,1.6814,9204500065.0
2007-10-12 14:35:00,1.6815,1.6819,1.6814,1.6817,9204500065.0
2007-10-12 14:40:00,1.6816,1.6818,1.6812,1.6815,9204500065.0
2007-10-12 14:45:00,1.6814,1.6821,1.6813,1.6817,9067100081.0
2007-10-12 14:50:00,1.6818,1.6821,1.6817,1.6819,8861000105.0
2007-10-12 14:55:00,1.6818,1.6821,1.6817,1.6819,6824500041.0
2007-10-12 15:00:00,1.6819,1.682,1.6807,1.6815,9043899976.0
2007-10-12 15:05:00,1.6814,1.6817,1.681,1.6811,6205399996.0
2007-10-12 15:10:00,1.6812,1.6814,1.6808,1.6808,7035399962.0
2007-10-12 15:15:00,1.6811,1.6813,1.6807,1.681,7373999985.0
2007-10-12 15:20:00,1.681,1.6812,1.6806,1.6809,3572900024.0
2007-10-12 15:25:00,1.6809,1.6814,1.6808,1.6812,6523599999.0
2007-10-12 15:30:00,1.6809,1.6814,1.6806,1.681,7594999965.0
2007-10-12 15:35:00,1.6809,1.6809,1.68,1.6805,6789999965.0
2007-10-12 15:40:00,1.6805,1.681,1.6802,1.6809,5908699948.0
2007-10-12 15:45:00,1.6809,1.681,1.6802,1.6804,7271300038.0
2007-10-12 15:50:00,1.6806,1.6809,1.6803,1.6805,7046400015.0
2007-10-12 15:55:00,1.6807,1.6817,1.6805,1.6812,8335700005.0
2007-10-12 16:00:00,1.6808,1.6811,1.6799,1.6802,10024099959.0
2007-10-12 16:05:00,1.68,1.6809,1.6799,1.68,7035900027.0
2007-10-12 16:10:00,1.6801,1.6805,1.6797,1.6799,6519900000.0
2007-10-12 16:15:00,1.6798,1.6805,1.6798,1.6804,5262999990.0
2007-10-12 16:20:00,1.6802,1.6806,1.6801,1.6806,6594600028.0
2007-10-12 16:25:00,1.6806,1.6809,1.6801,1.6801,6134300006.0
2007-10-12 16:30:00,1.6798,1.68,1.67935,1.6794,5725600015.0
2007-10-12 16:35:00,1.6794,1.6795,1.6788,1.6789,8743599921.0
2007-10-12 16:40:00,1.679,1.6796,1.6788,1.6789,8804499956.0
2007-10-12 16:45:00,1.679,1.6795,1.6786,1.6788,8097999980.0
2007-10-12 16:50:00,1.6789,1.679,1.6783,1.6785,8473599984.0
2007-10-12 16:55:00,1.6786,1.6788,1.6778,1.6779,9976000000.0
2007-10-12 17:00:00,1.678,1.6786,1.6779,1.6783,9107200006.0
2007-10-12 17:05:00,1.6784,1.67885,1.6783,1.6787,8096600004.0
2007-10-12 17:10:00,1.679,1.679,1.6784,1.6785,8099499973.0
2007-10-12 17:15:00,1.6787,1.6799,1.6787,1.6797,8220999938.0
2007-10-12 17:20:00,1.6793,1.6798,1.6792,1.6792,8030899972.0
2007-10-12 17:25:00,1.6795,1.6799,1.6793,1.6797,7397899999.0
2007-10-12 17:30:00,1.6796,1.6805,1.6796,1.6801,7245500005.0
2007-10-12 17:35:00,1.68,1.6801,1.6796,1.6798,7245500005.0
2007-10-12 17:40:00,1.6797,1.6801,1.6796,1.6799,6162099956.0
2007-10-12 17:45:00,1.6799,1.6799,1.6791,1.6795,6871700000.0
2007-10-12 17:50:00,1.6794,1.6795,1.6789,1.6794,7836500005.0
2007-10-12 17:55:00,1.6791,1.6793,1.679,1.6791,8522999935.0
2007-10-12 18:00:00,1.679,1.6791,1.6785,1.6789,5703000065.0
2007-10-12 18:05:00,1.6792,1.6793,1.6788,1.6791,7974400004.0
2007-10-12 18:10:00,1.6792,1.6792,1.6788,1.679,6714099991.0
2007-10-12 18:15:00,1.679,1.67915,1.67875,1.6788,6134599968.0
2007-10-12 18:20:00,1.6788,1.6793,1.6787,1.67925,7038699992.0
2007-10-12 18:25:00,1.67925,1.6793,1.6787,1.6787,6651600016.0
2007-10-12 18:30:00,1.6787,1.679,1.6787,1.679,5856699969.0
2007-10-12 18:35:00,1.679,1.6791,1.6789,1.679,3434899992.0
2007-10-12 18:40:00,1.679,1.6793,1.679,1.67925,1402100000.0
2007-10-12 18:45:00,1.67925,1.6794,1.6791,1.6791,2394399992.0
2007-10-12 18:50:00,1.6791,1.6791,1.67895,1.67905,1731400000.0
2007-10-12 18:55:00,1.67905,1.6792,1.6788,1.6791,5834599972.0
2007-10-12 19:00:00,1.6791,1.6793,1.6789,1.679,5059849999.0
2007-10-12 19:05:00,1.6794,1.6795,1.6789,1.679,7137900029.0
2007-10-12 19:10:00,1.679,1.679,1.6787,1.6788,1341499995.0
2007-10-12 19:15:00,1.6787,1.679,1.6787,1.6788,2281100011.0
2007-10-12 19:20:00,1.6788,1.679,1.6786,1.6786,5484000024.0
2007-10-12 19:25:00,1.6787,1.6789,1.6785,1.6787,5173399993.0
2007-10-12 19:30:00,1.6788,1.6789,1.6786,1.6787,2589599994.0
2007-10-12 19:35:00,1.6787,1.6789,1.678,1.6781,5967699994.0
2007-10-12 19:40:00,1.67835,1.6786,1.6783,1.6784,4317799996.0
2007-10-12 19:45:00,1.6784,1.6787,1.6784,1.6786,8206500038.0
2007-10-12 19:50:00,1.6787,1.67875,1.6786,1.6786,2040199987.0
2007-10-12 19:55:00,1.6786,1.6787,1.6784,1.6785,3629300019.0
2007-10-12 20:00:00,1.6785,1.6787,1.6784,1.6786,3526199979.0
2007-10-12 20:05:00,1.6785,1.6789,1.6785,1.6789,4137399937.0
2007-10-12 20:10:00,1.6789,1.6789,1.6787,1.6788,2000499998.0
2007-10-12 20:15:00,1.6788,1.6789,1.6786,1.6788,2547799986.0
2007-10-12 20:20:00,1.67875,1.679,1.67875,1.67895,3592099989.0
2007-10-12 20:25:00,1.679,1.679,1.6788,1.679,1221399989.0
2007-10-12 20:30:00,1.679,1.6792,1.6789,1.6792,1130700004.0
2007-10-12 20:35:00,1.6791,1.67915,1.6788,1.6788,1604099997.0
2007-10-12 20:40:00,1.6788,1.6796,1.6783,1.6792,6738699961.0
2007-10-12 20:45:00,1.6792,1.6793,1.679,1.6792,1152699998.0
2007-10-12 20:50:00,1.6792,1.6793,1.6789,1.6792,1720099998.0
2007-10-12 20:55:00,1.6792,1.6795,1.6786,1.6789,6948199993.0
2007-10-12 21:00:00,1.6786,1.6792,1.6784,1.6784,3803900063.0
2007-10-12 21:05:00,1.6785,1.679,1.6784,1.6787,6002200163.0
2007-10-12 21:10:00,1.6788,1.6792,1.6787,1.679,2022699981.0
2007-10-12 21:15:00,1.679,1.6792,1.6788,1.6789,3708300012.0
2007-10-12 21:20:00,1.6789,1.6793,1.6787,1.6787,3422399975.0
2007-10-12 21:25:00,1.6788,1.6791,1.6784,1.679,4099899981.0
2007-10-12 21:30:00,1.679,1.6792,1.6788,1.6789,3522099982.0
2007-10-12 21:35:00,1.6789,1.6792,1.6788,1.6789,2173699992.0
2007-10-12 21:40:00,1.6789,1.6795,1.6787,1.6794,4269700010.0
2007-10-12 21:45:00,1.6794,1.6794,1.679,1.679,3455200001.0
2007-10-12 21:50:00,1.6793,1.6795,1.6792,1.6793,2082300014.0
2007-10-12 21:55:00,1.6794,1.6794,1.6789,1.6791,2402900001.0
2007-10-12 22:00:00,1.6791,1.6792,1.6789,1.6791,1412399988.0
2007-10-12 22:05:00,1.67906,1.6794,1.67881,1.6793,2394600006.0
2007-10-12 22:10:00,1.6793,1.6795,1.6791,1.6795,770500002.0
2007-10-12 22:15:00,1.6794,1.6795,1.6791,1.6792,1731800009.0
2007-10-12 22:20:00,1.6793,1.6793,1.679,1.6792,4147499956.0
2007-10-12 22:25:00,1.6792,1.6793,1.6788,1.6789,2996099985.0
2007-10-12 22:30:00,1.6789,1.6793,1.6788,1.6791,1357600008.0
2007-10-12 22:35:00,1.6792,1.6792,1.6791,1.6792,41600000.0
2007-10-12 22:40:00,1.6792,1.6792,1.67814,1.679,1297399995.0
2007-10-12 22:45:00,1.6791,1.6793,1.679,1.6792,772899999.0
2007-10-12 22:50:00,1.6793,1.6793,1.6789,1.6793,526199995.0
2007-10-12 22:55:00,1.6793,1.67975,1.67856,1.6795,1413400000.0
2007-10-14 23:00:00,1.67938,1.67962,1.67915,1.67917,1435699993.0
2007-10-14 23:05:00,1.67932,1.67972,1.67898,1.6796,1111999993.0
2007-10-14 23:10:00,1.67935,1.67968,1.67921,1.67962,2934699982.0
2007-10-14 23:15:00,1.67958,1.68008,1.67847,1.67856,2280499992.0
2007-10-14 23:20:00,1.6788,1.67916,1.67833,1.67896,1059799994.0
2007-10-14 23:25:00,1.67897,1.67898,1.67839,1.67848,1016599998.0
2007-10-14 23:30:00,1.67825,1.67906,1.67825,1.67835,3157999999.0
2007-10-14 23:35:00,1.6784,1.6791,1.6784,1.6791,1400500007.0
2007-10-14 23:40:00,1.6791,1.6791,1.67823,1.6785,1388499993.0
2007-10-14 23:45:00,1.67893,1.679,1.67846,1.6786,1679699996.0
2007-10-14 23:50:00,1.6786,1.6788,1.6784,1.6785,604899999.0
2007-10-14 23:55:00,1.6787,1.6788,1.6785,1.6786,1202000019.0
2007-10-15 00:00:00,1.6785,1.6786,1.6784,1.6785,1342299982.0
2007-10-15 00:05:00,1.6785,1.6788,1.6784,1.6786,2237000019.0
2007-10-15 00:10:00,1.6786,1.6786,1.67791,1.67799,880400013.0
2007-10-15 00:15:00,1.6785,1.6785,1.6781,1.6781,2003900002.0
2007-10-15 00:20:00,1.6781,1.67825,1.6774,1.6779,2722799980.0
2007-10-15 00:25:00,1.6779,1.6783,1.6774,1.6782,3856900056.0
2007-10-15 00:30:00,1.6782,1.6784,1.6772,1.6777,2094600010.0
2007-10-15 00:35:00,1.6776,1.6786,1.6776,1.6781,5681700025.0
2007-10-15 00:40:00,1.6781,1.67814,1.6771,1.6779,1470900000.0
2007-10-15 00:45:00,1.6779,1.6785,1.6778,1.678,3094800010.0
2007-10-15 00:50:00,1.678,1.6786,1.677,1.678,4829900036.0
2007-10-15 00:55:00,1.6781,1.6787,1.6779,1.6783,2919900007.0
2007-10-15 01:00:00,1.6783,1.6785,1.678,1.6781,1877899999.0
2007-10-15 01:05:00,1.6783,1.6784,1.6777,1.678,2411699973.0
2007-10-15 01:10:00,1.678,1.6785,1.6779,1.6783,2279700006.0
2007-10-15 01:15:00,1.6783,1.6786,1.6783,1.6783,3831800017.0
2007-10-15 01:20:00,1.6783,1.6791,1.6783,1.6786,3332500028.0
2007-10-15 01:25:00,1.6785,1.6787,1.6778,1.6782,4415599973.0
2007-10-15 01:30:00,1.6782,1.6785,1.678,1.6783,3811699994.0
2007-10-15 01:35:00,1.6783,1.6783,1.6782,1.6783,2201400039.0
2007-10-15 01:40:00,1.6783,1.6787,1.67755,1.6784,4811400053.0
2007-10-15 01:45:00,1.6785,1.6787,1.6783,1.6785,3575900029.0
2007-10-15 01:50:00,1.6785,1.6787,1.6777,1.6785,6261199996.0
2007-10-15 01:55:00,1.6784,1.6787,1.6783,1.6784,4197900027.0
2007-10-15 02:00:00,1.6784,1.6785,1.6782,1.6783,6188899948.0
2007-10-15 02:05:00,1.6783,1.6785,1.6783,1.6785,3847399992.0
2007-10-15 02:10:00,1.6785,1.6787,1.6784,1.6786,2759800019.0
2007-10-15 02:15:00,1.6787,1.6791,1.6786,1.6787,8717600033.0
2007-10-15 02:20:00,1.6788,1.6789,1.6786,1.6789,5908899971.0
2007-10-15 02:25:00,1.6789,1.6789,1.6784,1.6785,5140400041.0
2007-10-15 02:30:00,1.6785,1.6786,1.6784,1.6784,4463600111.0
2007-10-15 02:35:00,1.6785,1.6786,1.67835,1.6785,1733700028.0
2007-10-15 02:40:00,1.6785,1.67865,1.67835,1.6786,4945100085.0
2007-10-15 02:45:00,1.6786,1.67888,1.6781,1.6785,3624699980.0
2007-10-15 02:50:00,1.6786,1.6789,1.6781,1.6786,6372500054.0
2007-10-15 02:55:00,1.6784,1.6787,1.6784,1.67845,1914400019.0
2007-10-15 03:00:00,1.67845,1.6788,1.6784,1.6785,2970600007.0
2007-10-15 03:05:00,1.6785,1.67875,1.6784,1.6784,6214899985.0
2007-10-15 03:10:00,1.6783,1.6785,1.678,1.6784,5083800016.0
2007-10-15 03:15:00,1.6784,1.6786,1.6784,1.6785,4749799969.0
2007-10-15 03:20:00,1.6784,1.6786,1.6781,1.6781,4217200027.0
2007-10-15 03:25:00,1.6781,1.6785,1.6781,1.6782,3489999949.0
2007-10-15 03:30:00,1.6783,1.6783,1.6781,1.6782,5435000007.0
2007-10-15 03:35:00,1.6782,1.67885,1.6781,1.6782,3948099944.0
2007-10-15 03:40:00,1.6782,1.679,1.6781,1.6782,4345499903.0
2007-10-15 03:45:00,1.6782,1.6783,1.6781,1.6782,3531199929.0
2007-10-15 03:50:00,1.6782,1.6783,1.6781,1.6782,3544299972.0
2007-10-15 03:55:00,1.6781,1.6783,1.6781,1.6781,2938799996.0
2007-10-15 04:00:00,1.6781,1.6785,1.6781,1.6785,2378099982.0
2007-10-15 04:05:00,1.6785,1.67895,1.6782,1.6783,3004300046.0
2007-10-15 04:10:00,1.6783,1.679,1.6782,1.6784,3370300029.0
2007-10-15 04:15:00,1.6784,1.6784,1.6777,1.6777,4969499956.0
2007-10-15 04:20:00,1.6778,1.678,1.6776,1.6777,4516699918.0
2007-10-15 04:25:00,1.6777,1.6778,1.67765,1.6778,2182399966.0
2007-10-15 04:30:00,1.6776,1.6778,1.6775,1.6777,1608799978.0
2007-10-15 04:35:00,1.6777,1.6777,1.6774,1.6775,3552200025.0
2007-10-15 04:40:00,1.6777,1.6777,1.677,1.6777,5019399972.0
2007-10-15 04:45:00,1.6776,1.6778,1.677,1.6777,2474300011.0
2007-10-15 04:50:00,1.6777,1.6783,1.6776,1.6781,3366000015.0
2007-10-15 04:55:00,1.6781,1.6782,1.6778,1.6779,6809599929.0
2007-10-15 05:00:00,1.6779,1.678,1.677,1.6779,1712899995.0
2007-10-15 05:05:00,1.6779,1.6781,1.6778,1.6779,4907400047.0
2007-10-15 05:10:00,1.6779,1.678,1.6777,1.6777,4876299981.0
2007-10-15 05:15:00,1.6777,1.6778,1.6776,1.6776,3418600048.0
2007-10-15 05:20:00,1.6777,1.678,1.6775,1.6778,4293700017.0
2007-10-15 05:25:00,1.6778,1.6781,1.6776,1.6778,5039500011.0
2007-10-15 05:30:00,1.6778,1.6779,1.6777,1.6777,1712300020.0
2007-10-15 05:35:00,1.6777,1.6781,1.6777,1.6779,5534999988.0
2007-10-15 05:40:00,1.6778,1.6783,1.6777,1.678,1863399994.0
2007-10-15 05:45:00,1.678,1.678,1.6777,1.6778,2857799987.0
2007-10-15 05:50:00,1.6778,1.678,1.6777,1.678,2385400037.0
2007-10-15 05:55:00,1.678,1.6785,1.6779,1.6781,4702899967.0
2007-10-15 06:00:00,1.6781,1.6783,1.6778,1.678,5391599984.0
2007-10-15 06:05:00,1.678,1.6782,1.6779,1.6781,2628600000.0
2007-10-15 06:10:00,1.6781,1.6782,1.678,1.6781,6224800018.0
2007-10-15 06:15:00,1.678,1.6781,1.6777,1.6777,4106099927.0
2007-10-15 06:20:00,1.6778,1.6784,1.6776,1.6779,6151099984.0
2007-10-15 06:25:00,1.6779,1.6779,1.6776,1.6778,3588199986.0
2007-10-15 06:30:00,1.6776,1.6779,1.6776,1.67775,3626000011.0
2007-10-15 06:35:00,1.6778,1.6779,1.6777,1.6779,4627799962.0
2007-10-15 06:40:00,1.6779,1.6779,1.6776,1.6778,4396699945.0
2007-10-15 06:45:00,1.6778,1.6779,1.6775,1.6777,3236699981.0
2007-10-15 06:50:00,1.6776,1.6779,1.6776,1.6778,4580000004.0
2007-10-15 06:55:00,1.6778,1.6781,1.6776,1.6781,4335299968.0
2007-10-15 07:00:00,1.6781,1.6782,1.6779,1.6781,3706399965.0
2007-10-15 07:05:00,1.678,1.6787,1.678,1.6783,4772100023.0
2007-10-15 07:10:00,1.6783,1.67835,1.6779,1.6779,5531699985.0
2007-10-15 07:15:00,1.678,1.6782,1.6778,1.6781,6590600099.0
2007-10-15 07:20:00,1.6781,1.6783,1.678,1.6781,2986200046.0
2007-10-15 07:25:00,1.6781,1.6784,1.6777,1.6779,5748100032.0
2007-10-15 07:30:00,1.6779,1.6786,1.6778,1.6781,4746099960.0
2007-10-15 07:35:00,1.6781,1.6782,1.67775,1.6781,6017900012.0
2007-10-15 07:40:00,1.6781,1.6787,1.6777,1.6783,7177499978.0
2007-10-15 07:45:00,1.6783,1.6794,1.6782,1.6791,8117499971.0
2007-10-15 07:50:00,1.679,1.6796,1.679,1.6795,6077000019.0
2007-10-15 07:55:00,1.6794,1.6795,1.67905,1.6793,4959799999.0
2007-10-15 08:00:00,1.6792,1.6795,1.6789,1.6791,8801800005.0
2007-10-15 08:05:00,1.6791,1.67935,1.6791,1.6791,6219999978.0
2007-10-15 08:10:00,1.6791,1.6795,1.679,1.6795,2808099987.0
2007-10-15 08:15:00,1.6795,1.6795,1.679,1.6792,4007299993.0
2007-10-15 08:20:00,1.6792,1.6792,1.6787,1.6789,6485900089.0
2007-10-15 08:25:00,1.6788,1.6791,1.6788,1.67905,6738500019.0
2007-10-15 08:30:00,1.6791,1.6791,1.6789,1.67905,2331000015.0
2007-10-15 08:35:00,1.6792,1.68,1.6792,1.6796,3561700039.0
2007-10-15 08:40:00,1.6797,1.6797,1.679,1.6795,6131700064.0
2007-10-15 08:45:00,1.6795,1.6796,1.6791,1.6791,5581599947.0
2007-10-15 08:50:00,1.6792,1.6795,1.6791,1.6794,6861199974.0
2007-10-15 08:55:00,1.6794,1.6796,1.6794,1.6795,6391299990.0
2007-10-15 09:00:00,1.6796,1.6797,1.6794,1.6795,6675999993.0
2007-10-15 09:05:00,1.6796,1.6802,1.6796,1.6799,7837900040.0
2007-10-15 09:10:00,1.6799,1.6799,1.6797,1.6799,6228700001.0
2007-10-15 09:15:00,1.6798,1.68,1.6796,1.68,8650999915.0
2007-10-15 09:20:00,1.6801,1.6806,1.6801,1.6805,7096299942.0
2007-10-15 09:25:00,1.6805,1.6806,1.6802,1.6802,7611799975.0
2007-10-15 09:30:00,1.6799,1.6803,1.6799,1.6802,6470499952.0
2007-10-15 09:35:00,1.6802,1.6804,1.6799,1.6804,8055700030.0
2007-10-15 09:40:00,1.6804,1.6805,1.6798,1.6803,8745499993.0
2007-10-15 09:45:00,1.6799,1.6799,1.6792,1.6795,10372199958.0
2007-10-15 09:50:00,1.6794,1.6796,1.6784,1.6789,7027499996.0
2007-10-15 09:55:00,1.679,1.679,1.6787,1.6788,5609300010.0
2007-10-15 10:00:00,1.6788,1.6789,1.6776,1.6779,8883599993.0
2007-10-15 10:05:00,1.6778,1.678,1.677,1.6775,9873499980.0
2007-10-15 10:10:00,1.6772,1.6776,1.677,1.6774,3803500010.0
2007-10-15 10:15:00,1.6775,1.6777,1.6775,1.6777,4342000001.0
2007-10-15 10:20:00,1.6777,1.6779,1.6776,1.6778,6923500047.0
2007-10-15 10:25:00,1.6778,1.6779,1.6776,1.6778,6856499969.0
2007-10-15 10:30:00,1.6778,1.6778,1.6776,1.6777,7671799965.0
2007-10-15 10:35:00,1.6777,1.6778,1.6775,1.6777,6375999949.0
2007-10-15 10:40:00,1.6774,1.6777,1.6774,1.6777,6520399959.0
2007-10-15 10:45:00,1.6778,1.6781,1.6777,1.6781,9685100103.0
2007-10-15 10:50:00,1.678,1.678,1.6777,1.6779,9710500150.0
2007-10-15 10:55:00,1.678,1.6781,1.6777,1.6778,9094500040.0
2007-10-15 11:00:00,1.6779,1.6781,1.6777,1.6779,6701800034.0
2007-10-15 11:05:00,1.6778,1.6781,1.6778,1.6779,6809900042.0
2007-10-15 11:10:00,1.6779,1.6782,1.6779,1.6782,5914700029.0
2007-10-15 11:15:00,1.6782,1.6783,1.678,1.678,4904099994.0
2007-10-15 11:20:00,1.6781,1.6783,1.678,1.6783,5911199988.0
2007-10-15 11:25:00,1.6783,1.6783,1.6781,1.6783,3534899997.0
2007-10-15 11:30:00,1.6781,1.6782,1.6772,1.6775,4028500060.0
2007-10-15 11:35:00,1.6776,1.6777,1.6774,1.6776,6096000028.0
2007-10-15 11:40:00,1.6776,1.6777,1.677,1.6775,2951600000.0
2007-10-15 11:45:00,1.6776,1.6779,1.6776,1.6779,4778500027.0
2007-10-15 11:50:00,1.6778,1.6779,1.6776,1.6777,6525700027.0
2007-10-15 11:55:00,1.6775,1.6777,1.6773,1.6777,7455099925.0
2007-10-15 12:00:00,1.6777,1.6778,1.6774,1.6775,4946099994.0
2007-10-15 12:05:00,1.6775,1.6775,1.6772,1.6774,6535499964.0
2007-10-15 12:10:00,1.6775,1.6777,1.6772,1.6774,8661600039.0
2007-10-15 12:15:00,1.6775,1.6777,1.6774,1.6775,6653400000.0
2007-10-15 12:20:00,1.6776,1.6777,1.6775,1.6776,5416099969.0
2007-10-15 12:25:00,1.6776,1.6777,1.6774,1.6777,7537700065.0
2007-10-15 12:30:00,1.6777,1.6778,1.6775,1.6778,6485499999.0
2007-10-15 12:35:00,1.6778,1.6778,1.6775,1.6775,5881699985.0
2007-10-15 12:40:00,1.6777,1.6777,1.67745,1.6775,5171999984.0
2007-10-15 12:45:00,1.6775,1.6777,1.6775,1.6776,6462700005.0
2007-10-15 12:50:00,1.6776,1.6779,1.6775,1.6779,5032000021.0
2007-10-15 12:55:00,1.6777,1.6779,1.6775,1.6779,4453099981.0
2007-10-15 13:00:00,1.6778,1.6782,1.6776,1.6781,5217599972.0
2007-10-15 13:05:00,1.6781,1.6782,1.6779,1.6782,5892200046.0
2007-10-15 13:10:00,1.6782,1.6784,1.6781,1.6783,6023000020.0
2007-10-15 13:15:00,1.6783,1.6786,1.6782,1.6785,6765900000.0
2007-10-15 13:20:00,1.6786,1.6794,1.6785,1.6792,5123000000.0
2007-10-15 13:25:00,1.6791,1.6793,1.679,1.679,5833800001.0
2007-10-15 13:30:00,1.6788,1.6792,1.6788,1.6789,6842000094.0
2007-10-15 13:35:00,1.679,1.6794,1.6789,1.6792,6592600059.0
2007-10-15 13:40:00,1.6793,1.6793,1.6789,1.6793,6507999975.0
2007-10-15 13:45:00,1.6793,1.6793,1.6788,1.6788,6916899936.0
2007-10-15 13:50:00,1.6789,1.6789,1.6785,1.6787,7443399908.0
2007-10-15 13:55:00,1.6787,1.6788,1.6786,1.6787,4965400022.0
2007-10-15 14:00:00,1.6787,1.6787,1.6786,1.6787,5665500040.0
2007-10-15 14:05:00,1.6786,1.6791,1.6786,1.679,5518000008.0
2007-10-15 14:10:00,1.6791,1.6792,1.67895,1.6792,6814900039.0
2007-10-15 14:15:00,1.6792,1.6792,1.679,1.6792,5080699980.0
2007-10-15 14:20:00,1.6792,1.6792,1.6789,1.679,5209699987.0
2007-10-15 14:25:00,1.6791,1.67915,1.679,1.6791,4201899981.0
2007-10-15 14:30:00,1.6791,1.6792,1.679,1.679,7670200139.0
2007-10-15 14:35:00,1.6791,1.6791,1.6789,1.6791,7394500155.0
2007-10-15 14:40:00,1.679,1.6792,1.6789,1.679,6139100096.0
2007-10-15 14:45:00,1.67915,1.67915,1.6787,1.679,8789399965.0
2007-10-15 14:50:00,1.6791,1.6793,1.679,1.6792,6396699962.0
2007-10-15 14:55:00,1.6792,1.6793,1.67915,1.6792,4996199997.0
2007-10-15 15:00:00,1.6792,1.6798,1.6789,1.6795,9632999930.0
2007-10-15 15:05:00,1.6794,1.6795,1.6793,1.6794,7150999966.0
2007-10-15 15:10:00,1.6794,1.6795,1.6793,1.6794,6722399998.0
2007-10-15 15:15:00,1.6793,1.6797,1.6792,1.6796,7878899963.0
2007-10-15 15:20:00,1.6796,1.6797,1.6794,1.6796,4848299951.0
2007-10-15 15:25:00,1.6795,1.6796,1.6792,1.6792,10700499685.0
2007-10-15 15:30:00,1.6793,1.6795,1.6792,1.6792,8544199932.0
2007-10-15 15:35:00,1.6793,1.6795,1.6789,1.6791,8245399913.0
2007-10-15 15:40:00,1.679,1.6793,1.6788,1.6788,6156799947.0
2007-10-15 15:45:00,1.6789,1.679,1.6782,1.6786,9524199929.0
2007-10-15 15:50:00,1.6785,1.6791,1.6784,1.6789,9200599939.0
2007-10-15 15:55:00,1.6789,1.679,1.6786,1.6788,4271199965.0
2007-10-15 16:00:00,1.67895,1.679,1.6782,1.6782,8575400009.0
2007-10-15 16:05:00,1.6784,1.6785,1.6782,1.6785,8297100029.0
2007-10-15 16:10:00,1.6785,1.6787,1.6784,1.6787,9099100101.0
2007-10-15 16:15:00,1.6788,1.6791,1.6785,1.6786,8978100056.0
2007-10-15 16:20:00,1.6787,1.679,1.6786,1.6788,8315599974.0
2007-10-15 16:25:00,1.6788,1.6788,1.6784,1.6786,6226900005.0
2007-10-15 16:30:00,1.6783,1.6785,1.6783,1.6784,7805000025.0
2007-10-15 16:35:00,1.6783,1.6784,1.678,1.678,4556400014.0
2007-10-15 16:40:00,1.6779,1.678,1.6772,1.6775,6013800013.0
2007-10-15 16:45:00,1.6774,1.6781,1.6774,1.678,6601199979.0
2007-10-15 16:50:00,1.6781,1.6782,1.6775,1.6777,8873099951.0
2007-10-15 16:55:00,1.6778,1.6784,1.6775,1.6783,5413499995.0
2007-10-15 17:00:00,1.6782,1.6783,1.6776,1.6781,5413499995.0
2007-10-15 17:05:00,1.6782,1.6783,1.6777,1.6778,5413499995.0
2007-10-15 17:10:00,1.6779,1.6783,1.6776,1.6778,5413499995.0
2007-10-15 17:15:00,1.6779,1.6782,1.6779,1.6779,8961500059.0
2007-10-15 17:20:00,1.678,1.6781,1.6773,1.6774,9701999990.0
2007-10-15 17:25:00,1.6772,1.6772,1.6765,1.6766,8193700020.0
2007-10-15 17:30:00,1.6765,1.6766,1.6763,1.6764,6972800032.0
2007-10-15 17:35:00,1.6765,1.6771,1.6764,1.677,6385299999.0
2007-10-15 17:40:00,1.6772,1.6772,1.6766,1.6766,7032900035.0
2007-10-15 17:45:00,1.6767,1.677,1.6765,1.6769,7157500040.0
2007-10-15 17:50:00,1.677,1.6773,1.67695,1.677,4336000005.0
2007-10-15 17:55:00,1.6772,1.6775,1.6771,1.6774,7118800003.0
2007-10-15 18:00:00,1.6771,1.6775,1.6771,1.6775,4109999953.0
2007-10-15 18:05:00,1.6775,1.6775,1.677,1.6772,6649199960.0
2007-10-15 18:10:00,1.6771,1.6774,1.6769,1.6774,6294400007.0
2007-10-15 18:15:00,1.6774,1.6775,1.6773,1.6774,4346399986.0
2007-10-15 18:20:00,1.6774,1.6776,1.6773,1.6775,4186100016.0
2007-10-15 18:25:00,1.6775,1.6777,1.6773,1.6774,4337999998.0
2007-10-15 18:30:00,1.6775,1.6776,1.6773,1.6775,5648199995.0
2007-10-15 18:35:00,1.6775,1.6776,1.6774,1.6776,1914600005.0
2007-10-15 18:40:00,1.6776,1.6778,1.6774,1.6775,4591300047.0
2007-10-15 18:45:00,1.6775,1.6775,1.6771,1.6771,5449000022.0
2007-10-15 18:50:00,1.6771,1.6775,1.677,1.6774,7400299987.0
2007-10-15 18:55:00,1.6775,1.6777,1.6772,1.67735,6452100011.0
2007-10-15 19:00:00,1.67735,1.6774,1.6768,1.6769,6559800030.0
2007-10-15 19:05:00,1.6768,1.6768,1.6762,1.6763,6011299996.0
2007-10-15 19:10:00,1.6762,1.6763,1.6759,1.6761,7525000000.0
2007-10-15 19:15:00,1.6761,1.6763,1.676,1.6762,8727100051.0
2007-10-15 19:20:00,1.676,1.6763,1.6759,1.676,10496500010.0
2007-10-15 19:25:00,1.676,1.6765,1.676,1.6765,5126200007.0
2007-10-15 19:30:00,1.6767,1.6768,1.6765,1.6767,2269800004.0
2007-10-15 19:35:00,1.6767,1.6768,1.6765,1.6767,3600899983.0
2007-10-15 19:40:00,1.6767,1.6767,1.6765,1.6765,3743200001.0
2007-10-15 19:45:00,1.6766,1.6766,1.6764,1.6765,6230099991.0
2007-10-15 19:50:00,1.6765,1.6767,1.6764,1.6765,5394200031.0
2007-10-15 19:55:00,1.6765,1.6768,1.6764,1.6768,7393600017.0
2007-10-15 20:00:00,1.6768,1.6769,1.6765,1.6766,7466999961.0
2007-10-15 20:05:00,1.6766,1.6766,1.6759,1.6759,4934599987.0
2007-10-15 20:10:00,1.676,1.6763,1.6759,1.6761,6491200004.0
2007-10-15 20:15:00,1.6762,1.6767,1.676,1.6765,6827700004.0
2007-10-15 20:20:00,1.6765,1.6765,1.676,1.6762,6685399959.0
2007-10-15 20:25:00,1.6762,1.6767,1.6762,1.6764,4678000024.0
2007-10-15 20:30:00,1.6765,1.6766,1.67615,1.6763,4684100056.0
2007-10-15 20:35:00,1.6763,1.6766,1.676,1.6765,6327699958.0
2007-10-15 20:40:00,1.6765,1.6767,1.6765,1.6767,5444299947.0
2007-10-15 20:45:00,1.6767,1.677,1.6766,1.6769,4846800021.0
2007-10-15 20:50:00,1.6768,1.6769,1.6766,1.6768,7106400043.0
2007-10-15 20:55:00,1.6768,1.6768,1.6761,1.6764,6425799967.0
2007-10-15 21:00:00,1.6764,1.6769,1.676,1.6767,8041100025.0
2007-10-15 21:05:00,1.6768,1.6768,1.6762,1.6763,4810300002.0
2007-10-15 21:10:00,1.6764,1.6765,1.6761,1.6761,6603899965.0
2007-10-15 21:15:00,1.6761,1.6762,1.6759,1.6759,7347799987.0
2007-10-15 21:20:00,1.676,1.6763,1.6759,1.676,7679599995.0
2007-10-15 21:25:00,1.676,1.676,1.6755,1.6758,8093100012.0
2007-10-15 21:30:00,1.6759,1.6763,1.6759,1.6761,6857999931.0
2007-10-15 21:35:00,1.6762,1.6762,1.6758,1.6762,7070600036.0
2007-10-15 21:40:00,1.6762,1.6762,1.6759,1.676,4799500005.0
2007-10-15 21:45:00,1.6761,1.6767,1.6761,1.6765,3461200012.0
2007-10-15 21:50:00,1.6765,1.6765,1.676,1.6762,8520999983.0
2007-10-15 21:55:00,1.6762,1.6764,1.676,1.6762,7371199962.0
2007-10-15 22:00:00,1.6762,1.6766,1.6761,1.6766,5728300050.0
2007-10-15 22:05:00,1.6766,1.677,1.6765,1.6769,6236000052.0
2007-10-15 22:10:00,1.6768,1.6769,1.6764,1.6767,5072299972.0
2007-10-15 22:15:00,1.6768,1.6771,1.6767,1.6771,3112400004.0
2007-10-15 22:20:00,1.677,1.6771,1.6769,1.6771,6575499960.0
2007-10-15 22:25:00,1.6771,1.6776,1.677,1.6776,4519300012.0
2007-10-15 22:30:00,1.6776,1.67765,1.6771,1.6771,3181800012.0
2007-10-15 22:35:00,1.6771,1.6773,1.6771,1.6773,4734399982.0
2007-10-15 22:40:00,1.6773,1.6774,1.6771,1.6773,4599299956.0
2007-10-15 22:45:00,1.6772,1.6773,1.6771,1.6772,1526799993.0
2007-10-15 22:50:00,1.6772,1.6774,1.6771,1.6773,3744999998.0
2007-10-15 22:55:00,1.6773,1.6779,1.6771,1.6776,2099099998.0
2007-10-15 23:00:00,1.6773,1.6776,1.677,1.6775,4307199991.0
2007-10-15 23:05:00,1.6775,1.6777,1.6772,1.6772,3269000050.0
2007-10-15 23:10:00,1.6772,1.6773,1.676,1.6764,6968900025.0
2007-10-15 23:15:00,1.6764,1.6768,1.6761,1.6763,2464999971.0
2007-10-15 23:20:00,1.6764,1.6771,1.6762,1.677,4143999964.0
2007-10-15 23:25:00,1.677,1.6773,1.6768,1.6771,2875200013.0
2007-10-15 23:30:00,1.6771,1.6778,1.6771,1.6773,1810699999.0
2007-10-15 23:35:00,1.6773,1.6773,1.6769,1.6771,1539399971.0
2007-10-15 23:40:00,1.6771,1.6774,1.677,1.6771,3507299977.0
2007-10-15 23:45:00,1.6771,1.6771,1.6763,1.6768,4553100029.0
2007-10-15 23:50:00,1.6768,1.6772,1.6768,1.6772,4680100007.0
2007-10-15 23:55:00,1.6772,1.6773,1.6767,1.6773,4860000008.0
2007-10-16 00:00:00,1.6773,1.6776,1.6766,1.6776,5999899978.0
2007-10-16 00:05:00,1.6776,1.6778,1.6773,1.6776,3029399995.0
2007-10-16 00:10:00,1.6776,1.6777,1.6775,1.6776,1499300021.0
2007-10-16 00:15:00,1.6776,1.6777,1.677,1.6775,3856300023.0
2007-10-16 00:20:00,1.6775,1.6775,1.677,1.6773,5650499986.0
2007-10-16 00:25:00,1.6773,1.6776,1.6769,1.6775,4240100020.0
2007-10-16 00:30:00,1.6775,1.6776,1.6773,1.6776,1554299993.0
2007-10-16 00:35:00,1.6776,1.6776,1.677,1.6771,1884099979.0
2007-10-16 00:40:00,1.677,1.6777,1.677,1.6773,3417400010.0
2007-10-16 00:45:00,1.6773,1.6777,1.6771,1.67755,3467300008.0
2007-10-16 00:50:00,1.67755,1.6776,1.6774,1.6775,1994699960.0
2007-10-16 00:55:00,1.6775,1.6779,1.6773,1.6774,5979000013.0
2007-10-16 01:00:00,1.6774,1.67765,1.6771,1.6775,6635799974.0
2007-10-16 01:05:00,1.6775,1.67775,1.6774,1.6777,3538600004.0
2007-10-16 01:10:00,1.6777,1.6777,1.67725,1.6773,4314399923.0
2007-10-16 01:15:00,1.6773,1.67755,1.6773,1.6775,3175999994.0
2007-10-16 01:20:00,1.6775,1.6776,1.6774,1.6775,4979400028.0
2007-10-16 01:25:00,1.6775,1.67805,1.6774,1.6779,2993999995.0
2007-10-16 01:30:00,1.678,1.6781,1.6775,1.6778,2807200023.0
2007-10-16 01:35:00,1.6778,1.678,1.6774,1.6776,4209200000.0
2007-10-16 01:40:00,1.6776,1.678,1.67745,1.6778,4027400029.0
2007-10-16 01:45:00,1.6778,1.6779,1.67735,1.67735,3946699993.0
2007-10-16 01:50:00,1.67735,1.67795,1.67735,1.6778,3255499996.0
2007-10-16 01:55:00,1.6778,1.6779,1.6775,1.6779,921500001.0
2007-10-16 02:00:00,1.6779,1.678,1.6774,1.6775,1816200004.0
2007-10-16 02:05:00,1.6775,1.6775,1.6769,1.6772,4485100047.0
2007-10-16 02:10:00,1.6772,1.6776,1.6771,1.6773,3966700013.0
2007-10-16 02:15:00,1.6774,1.6775,1.6769,1.6772,7168000018.0
2007-10-16 02:20:00,1.6772,1.6773,1.67695,1.6773,6205399932.0
2007-10-16 02:25:00,1.6773,1.6773,1.67705,1.6772,3386500016.0
2007-10-16 02:30:00,1.6772,1.6773,1.67705,1.6771,4755200052.0
2007-10-16 02:35:00,1.6769,1.6773,1.6765,1.6769,2755299997.0
2007-10-16 02:40:00,1.6769,1.6769,1.6763,1.6767,4492799994.0
2007-10-16 02:45:00,1.6767,1.6769,1.67625,1.6768,5984400008.0
2007-10-16 02:50:00,1.6768,1.6773,1.6766,1.6768,7025300081.0
2007-10-16 02:55:00,1.6767,1.6768,1.6765,1.6766,1610500002.0
2007-10-16 03:00:00,1.6766,1.6766,1.6764,1.6764,2708800027.0
2007-10-16 03:05:00,1.6764,1.6765,1.6763,1.6764,2892600047.0
2007-10-16 03:10:00,1.6764,1.6765,1.67635,1.6765,2561799988.0
2007-10-16 03:15:00,1.6765,1.6765,1.6764,1.6765,923699990.0
2007-10-16 03:20:00,1.6765,1.6766,1.6763,1.67645,1834899977.0
2007-10-16 03:25:00,1.6765,1.6765,1.6763,1.6765,656299998.0
2007-10-16 03:30:00,1.6765,1.6766,1.67645,1.6765,1496799999.0
2007-10-16 03:35:00,1.6765,1.6767,1.67645,1.67655,2454500008.0
2007-10-16 03:40:00,1.6766,1.6768,1.67655,1.6766,3115400065.0
2007-10-16 03:45:00,1.6766,1.67695,1.67655,1.6767,3529000081.0
2007-10-16 03:50:00,1.6767,1.6768,1.6766,1.6767,3622100062.0
2007-10-16 03:55:00,1.6768,1.6768,1.6766,1.6767,1211000001.0
2007-10-16 04:00:00,1.6767,1.6768,1.6767,1.6767,1573700010.0
2007-10-16 04:05:00,1.6767,1.6771,1.67665,1.6769,5873100043.0
2007-10-16 04:10:00,1.6769,1.6773,1.67675,1.6771,4043800057.0
2007-10-16 04:15:00,1.6771,1.6771,1.6765,1.6767,4665800018.0
2007-10-16 04:20:00,1.6767,1.677,1.6763,1.6765,3986000003.0
2007-10-16 04:25:00,1.6767,1.6768,1.6765,1.6767,1526100003.0
2007-10-16 04:30:00,1.67675,1.6768,1.6767,1.6768,301600000.0
2007-10-16 04:35:00,1.6768,1.6768,1.6766,1.6767,1830400014.0
2007-10-16 04:40:00,1.6767,1.6767,1.6764,1.6764,1739000002.0
2007-10-16 04:45:00,1.6764,1.6766,1.6763,1.6764,5238000054.0
2007-10-16 04:50:00,1.6765,1.6768,1.6762,1.6768,3263699999.0
2007-10-16 04:55:00,1.6768,1.6768,1.6766,1.6768,2714099997.0
2007-10-16 05:00:00,1.67675,1.6768,1.6767,1.6768,1539799993.0
2007-10-16 05:05:00,1.6768,1.6768,1.6767,1.6768,1016499999.0
2007-10-16 05:10:00,1.67675,1.6768,1.6766,1.6767,439899998.0
2007-10-16 05:15:00,1.6767,1.6768,1.6766,1.6768,862100011.0
2007-10-16 05:20:00,1.6768,1.677,1.6767,1.6768,2158900007.0
2007-10-16 05:25:00,1.6768,1.677,1.6768,1.6769,2769499997.0
2007-10-16 05:30:00,1.6769,1.67705,1.67675,1.67685,2062599990.0
2007-10-16 05:35:00,1.6769,1.6769,1.6767,1.6767,3204500016.0
2007-10-16 05:40:00,1.6767,1.6769,1.67665,1.67675,4235899987.0
2007-10-16 05:45:00,1.6768,1.6769,1.6765,1.6767,4314999970.0
2007-10-16 05:50:00,1.6767,1.67705,1.67665,1.6767,3722800009.0
2007-10-16 05:55:00,1.6767,1.6769,1.6765,1.6767,5490099988.0
2007-10-16 06:00:00,1.6767,1.6768,1.6766,1.6767,2846999988.0
2007-10-16 06:05:00,1.6766,1.6767,1.67655,1.6767,4658299981.0
2007-10-16 06:10:00,1.6767,1.6769,1.67645,1.6768,5663599960.0
2007-10-16 06:15:00,1.6768,1.6769,1.6767,1.6769,3399699987.0
2007-10-16 06:20:00,1.6769,1.6769,1.67665,1.6767,3614200012.0
2007-10-16 06:25:00,1.67665,1.6768,1.67655,1.67675,4748499980.0
2007-10-16 06:30:00,1.67675,1.6769,1.6767,1.67675,1962399976.0
2007-10-16 06:35:00,1.6768,1.6768,1.6767,1.67675,2026600009.0
2007-10-16 06:40:00,1.6768,1.6768,1.6766,1.67665,3181100020.0
2007-10-16 06:45:00,1.6767,1.6768,1.6766,1.6767,3386300030.0
2007-10-16 06:50:00,1.6768,1.6768,1.6767,1.6767,2687599995.0
2007-10-16 06:55:00,1.6767,1.6768,1.6766,1.6767,2179900010.0
2007-10-16 07:00:00,1.6767,1.677,1.6767,1.6768,2998600001.0
2007-10-16 07:05:00,1.6768,1.6769,1.6766,1.6769,2439399994.0
2007-10-16 07:10:00,1.6769,1.6769,1.6765,1.6768,6781900053.0
2007-10-16 07:15:00,1.6768,1.6769,1.6767,1.6767,3689200016.0
2007-10-16 07:20:00,1.6767,1.677,1.67665,1.67685,3925899979.0
2007-10-16 07:25:00,1.6769,1.6773,1.6769,1.6772,6003500002.0
2007-10-16 07:30:00,1.6772,1.6773,1.6768,1.677,8850300058.0
2007-10-16 07:35:00,1.677,1.6776,1.6769,1.6776,5666500010.0
2007-10-16 07:40:00,1.6776,1.6776,1.6772,1.6773,4888100068.0
2007-10-16 07:45:00,1.6773,1.6773,1.6771,1.67715,3292900006.0
2007-10-16 07:50:00,1.67715,1.6778,1.6771,1.6776,7600199986.0
2007-10-16 07:55:00,1.6774,1.6781,1.6772,1.6777,8014799994.0
2007-10-16 08:00:00,1.6777,1.6779,1.6775,1.6776,6349300006.0
2007-10-16 08:05:00,1.6776,1.6779,1.6776,1.6778,5823199990.0
2007-10-16 08:10:00,1.678,1.6784,1.6778,1.6782,6451900018.0
2007-10-16 08:15:00,1.6783,1.6786,1.678,1.6784,8140600002.0
2007-10-16 08:20:00,1.6784,1.6784,1.6782,1.6783,5648900025.0
2007-10-16 08:25:00,1.6783,1.6783,1.67805,1.67805,5196599986.0
2007-10-16 08:30:00,1.67805,1.6782,1.6777,1.6778,4715899980.0
2007-10-16 08:35:00,1.6777,1.6784,1.6777,1.6782,6778299998.0
2007-10-16 08:40:00,1.67815,1.6783,1.67795,1.6781,7591899980.0
2007-10-16 08:45:00,1.6781,1.6783,1.678,1.6783,7079599974.0
2007-10-16 08:50:00,1.6783,1.6784,1.6779,1.6781,5920100001.0
2007-10-16 08:55:00,1.6783,1.6783,1.677,1.6774,6664400022.0
2007-10-16 09:00:00,1.6774,1.6774,1.677,1.67715,6926899996.0
2007-10-16 09:05:00,1.67715,1.6772,1.6758,1.676,8983599976.0
2007-10-16 09:10:00,1.6761,1.6763,1.6752,1.6752,8369999990.0
2007-10-16 09:15:00,1.6752,1.6759,1.675,1.6757,8345600006.0
2007-10-16 09:20:00,1.6756,1.6761,1.6751,1.6752,8554699994.0
2007-10-16 09:25:00,1.6751,1.6753,1.6746,1.6748,9948200006.0
2007-10-16 09:30:00,1.6747,1.675,1.6739,1.6749,5186499990.0
2007-10-16 09:35:00,1.6751,1.6759,1.6748,1.6755,5186499990.0
2007-10-16 09:40:00,1.6754,1.6762,1.6752,1.6762,5186499990.0
2007-10-16 09:45:00,1.6761,1.6766,1.676,1.6766,9410199986.0
2007-10-16 09:50:00,1.6765,1.6766,1.6757,1.676,10421300074.0
2007-10-16 09:55:00,1.6759,1.6759,1.6751,1.6754,8849500015.0
2007-10-16 10:00:00,1.6753,1.676,1.6753,1.6759,8849500015.0
2007-10-16 10:05:00,1.676,1.6761,1.67575,1.676,9478999989.0
2007-10-16 10:10:00,1.676,1.6762,1.6755,1.6757,7086399966.0
2007-10-16 10:15:00,1.6756,1.6761,1.6756,1.676,7088999983.0
2007-10-16 10:20:00,1.676,1.6765,1.676,1.6763,4646699990.0
2007-10-16 10:25:00,1.6763,1.6767,1.6761,1.6765,7655299979.0
2007-10-16 10:30:00,1.6765,1.677,1.67635,1.6769,6938499961.0
2007-10-16 10:35:00,1.6769,1.6773,1.67665,1.6768,8087399936.0
2007-10-16 10:40:00,1.6768,1.6771,1.67655,1.6769,4958699967.0
2007-10-16 10:45:00,1.6769,1.6769,1.67645,1.6767,7521999966.0
2007-10-16 10:50:00,1.6767,1.6773,1.6767,1.6771,5229899974.0
2007-10-16 10:55:00,1.6771,1.6773,1.6766,1.677,6166599977.0
2007-10-16 11:00:00,1.6769,1.6772,1.67645,1.6766,6890199986.0
2007-10-16 11:05:00,1.6767,1.6768,1.67645,1.67655,7448300098.0
2007-10-16 11:10:00,1.67655,1.6768,1.6765,1.6768,5937699958.0
2007-10-16 11:15:00,1.6768,1.677,1.67665,1.6768,6101599887.0
2007-10-16 11:20:00,1.6766,1.6768,1.67635,1.6765,8835699990.0
2007-10-16 11:25:00,1.6765,1.6765,1.67625,1.6764,6977399977.0
2007-10-16 11:30:00,1.6764,1.6769,1.6763,1.6768,8352699963.0
2007-10-16 11:35:00,1.6768,1.6768,1.67625,1.6763,9126199990.0
2007-10-16 11:40:00,1.6762,1.6764,1.676,1.6761,7969200029.0
2007-10-16 11:45:00,1.6759,1.6763,1.6758,1.6762,10277700083.0
2007-10-16 11:50:00,1.6763,1.6769,1.6762,1.6768,4780899984.0
2007-10-16 11:55:00,1.6768,1.6768,1.6766,1.6768,4870299978.0
2007-10-16 12:00:00,1.6768,1.6768,1.67635,1.6764,4184499993.0
2007-10-16 12:05:00,1.6764,1.6765,1.6763,1.67635,6144600014.0
2007-10-16 12:10:00,1.67635,1.6766,1.6763,1.6765,5806500024.0
2007-10-16 12:15:00,1.6765,1.6767,1.67625,1.6763,7679300017.0
2007-10-16 12:20:00,1.6763,1.6765,1.6761,1.6762,4689899995.0
2007-10-16 12:25:00,1.6762,1.6762,1.676,1.6761,5341200021.0
2007-10-16 12:30:00,1.6761,1.6761,1.6755,1.6756,5129299959.0
2007-10-16 12:35:00,1.6756,1.6758,1.6755,1.6757,5667599977.0
2007-10-16 12:40:00,1.6757,1.6758,1.6756,1.6758,4556199998.0
2007-10-16 12:45:00,1.6758,1.6762,1.67565,1.6762,6579300006.0
2007-10-16 12:50:00,1.6762,1.6762,1.6756,1.6756,7125099980.0
2007-10-16 12:55:00,1.6756,1.676,1.6756,1.6759,7390199971.0
2007-10-16 13:00:00,1.6759,1.6759,1.67555,1.67575,7807699974.0
2007-10-16 13:05:00,1.67575,1.6758,1.6756,1.6756,5882499989.0
2007-10-16 13:10:00,1.6756,1.6756,1.6752,1.6755,7009399970.0
2007-10-16 13:15:00,1.6755,1.6756,1.6751,1.6752,6874199951.0
2007-10-16 13:20:00,1.6752,1.6753,1.67505,1.6753,6463699966.0
2007-10-16 13:25:00,1.6753,1.6753,1.67505,1.6753,6178100018.0
2007-10-16 13:30:00,1.6753,1.6758,1.67525,1.6756,7380999999.0
2007-10-16 13:35:00,1.6756,1.6762,1.6755,1.6761,6799599985.0
2007-10-16 13:40:00,1.6761,1.6761,1.67545,1.67555,6182099976.0
2007-10-16 13:45:00,1.67555,1.6759,1.6755,1.6757,6597600026.0
2007-10-16 13:50:00,1.6757,1.6758,1.67555,1.6757,5034899988.0
2007-10-16 13:55:00,1.6757,1.6758,1.6753,1.6753,6521900010.0
2007-10-16 14:00:00,1.6753,1.6756,1.6752,1.6754,6841799997.0
2007-10-16 14:05:00,1.6754,1.6756,1.6751,1.6753,7492599994.0
2007-10-16 14:10:00,1.6753,1.6754,1.67495,1.6752,5865599991.0
2007-10-16 14:15:00,1.6752,1.6754,1.67495,1.6751,5958700009.0
2007-10-16 14:20:00,1.6751,1.6753,1.6751,1.6751,6540700008.0
2007-10-16 14:25:00,1.6751,1.67525,1.67505,1.6751,4732899989.0
2007-10-16 14:30:00,1.6751,1.6753,1.67485,1.675,6589399997.0
2007-10-16 14:35:00,1.675,1.6751,1.67495,1.675,4448199995.0
2007-10-16 14:40:00,1.675,1.6752,1.6749,1.675,4859100001.0
2007-10-16 14:45:00,1.675,1.6753,1.6749,1.6753,6514499998.0
2007-10-16 14:50:00,1.6753,1.6755,1.67515,1.6754,5267999978.0
2007-10-16 14:55:00,1.6754,1.6761,1.6754,1.6756,6107999995.0
2007-10-16 15:00:00,1.6756,1.6758,1.6748,1.6752,8375699985.0
2007-10-16 15:05:00,1.6752,1.6755,1.6749,1.6752,7082300004.0
2007-10-16 15:10:00,1.6752,1.6756,1.67495,1.6752,8449799969.0
2007-10-16 15:15:00,1.6752,1.6759,1.6751,1.6757,7451000006.0
2007-10-16 15:20:00,1.6757,1.6758,1.67535,1.6756,9037299978.0
2007-10-16 15:25:00,1.6757,1.6769,1.6757,1.6768,8558099958.0
2007-10-16 15:30:00,1.6769,1.6772,1.67635,1.6765,10053600001.0
2007-10-16 15:35:00,1.6765,1.6768,1.6759,1.676,8052000047.0
2007-10-16 15:40:00,1.67605,1.6763,1.6756,1.6757,6072499981.0
2007-10-16 15:45:00,1.6757,1.6761,1.6753,1.6755,7952099997.0
2007-10-16 15:50:00,1.6755,1.6761,1.6754,1.676,6642299992.0
2007-10-16 15:55:00,1.676,1.6767,1.67595,1.6766,9422699966.0
2007-10-16 16:00:00,1.6766,1.6766,1.6759,1.6764,8387299979.0
2007-10-16 16:05:00,1.6764,1.6769,1.6761,1.6767,4942899996.0
2007-10-16 16:10:00,1.6767,1.6768,1.6761,1.6761,3855300004.0
2007-10-16 16:15:00,1.6761,1.6761,1.67535,1.6759,7321799993.0
2007-10-16 16:20:00,1.6759,1.6762,1.67565,1.676,7865999958.0
2007-10-16 16:25:00,1.676,1.676,1.67535,1.6756,6042300014.0
2007-10-16 16:30:00,1.6756,1.6761,1.6756,1.676,3722999999.0
2007-10-16 16:35:00,1.676,1.6764,1.676,1.6762,3917900005.0
2007-10-16 16:40:00,1.67615,1.6763,1.6753,1.6753,4045299997.0
2007-10-16 16:45:00,1.6753,1.6761,1.6752,1.676,6051899998.0
2007-10-16 16:50:00,1.676,1.6761,1.67555,1.6757,4386600002.0
2007-10-16 16:55:00,1.6757,1.6758,1.675,1.6752,8677500007.0
2007-10-16 17:00:00,1.6752,1.6759,1.6751,1.67575,8753600015.0
2007-10-16 17:05:00,1.67575,1.676,1.67545,1.6758,5035700004.0
2007-10-16 17:10:00,1.6758,1.6758,1.6753,1.6754,3372599991.0
2007-10-16 17:15:00,1.6754,1.6756,1.6752,1.6753,7616199996.0
2007-10-16 17:20:00,1.6753,1.6755,1.67515,1.6754,6389249529.0
2007-10-16 17:25:00,1.6753,1.6755,1.6752,1.6753,4892899998.0
2007-10-16 17:30:00,1.67525,1.6765,1.67525,1.6764,4969600002.0
2007-10-16 17:35:00,1.6764,1.6768,1.67615,1.6766,5259300004.0
2007-10-16 17:40:00,1.6766,1.6768,1.67645,1.67665,3338799997.0
2007-10-16 17:45:00,1.6767,1.6768,1.67625,1.6764,2876699999.0
2007-10-16 17:50:00,1.6764,1.67645,1.6761,1.6761,3640365852.0
2007-10-16 17:55:00,1.6761,1.6763,1.6758,1.676,5680299993.0
2007-10-16 18:00:00,1.676,1.676,1.6755,1.6758,2767699999.0
2007-10-16 18:05:00,1.6758,1.6759,1.67565,1.6759,960400000.0
2007-10-16 18:10:00,1.6759,1.6759,1.67515,1.6753,3758299998.0
2007-10-16 18:15:00,1.6753,1.6755,1.67515,1.6754,2308599999.0
2007-10-16 18:20:00,1.6754,1.6756,1.6751,1.6751,3451758589.0
2007-10-16 18:25:00,1.6751,1.6754,1.675,1.67535,2096599983.0
2007-10-16 18:30:00,1.67535,1.6755,1.6751,1.6753,1288200000.0
2007-10-16 18:35:00,1.6753,1.6756,1.6751,1.6756,1392599998.0
2007-10-16 18:40:00,1.6756,1.6757,1.6754,1.6754,2024300002.0
2007-10-16 18:45:00,1.6754,1.6755,1.67495,1.67505,1806899996.0
2007-10-16 18:50:00,1.67505,1.6753,1.67495,1.6752,3452499990.0
2007-10-16 18:55:00,1.6752,1.6755,1.67515,1.67515,3462000020.0
2007-10-16 19:00:00,1.67515,1.67525,1.67425,1.6745,3242400001.0
2007-10-16 19:05:00,1.6745,1.6748,1.6744,1.6745,2272599994.0
2007-10-16 19:10:00,1.6744,1.6745,1.67405,1.67425,2804900001.0
2007-10-16 19:15:00,1.67425,1.6746,1.67405,1.6745,2774200005.0
2007-10-16 19:20:00,1.6745,1.6747,1.6742,1.6746,2562299996.0
2007-10-16 19:25:00,1.6746,1.6747,1.6743,1.6744,3277100013.0
2007-10-16 19:30:00,1.67435,1.6747,1.6743,1.6746,2014200001.0
2007-10-16 19:35:00,1.6746,1.6752,1.6746,1.675,1901900004.0
2007-10-16 19:40:00,1.675,1.675,1.6744,1.6747,1510399999.0
2007-10-16 19:45:00,1.6747,1.675,1.6747,1.6749,3128199996.0
2007-10-16 19:50:00,1.67495,1.6752,1.67465,1.6748,2145700000.0
2007-10-16 19:55:00,1.67485,1.6752,1.67475,1.67475,2467899999.0
2007-10-16 20:00:00,1.67475,1.6752,1.6747,1.6751,3456100020.0
2007-10-16 20:05:00,1.6751,1.6752,1.6748,1.67515,2516999991.0
2007-10-16 20:10:00,1.67515,1.6754,1.6751,1.6753,2474199992.0
2007-10-16 20:15:00,1.67525,1.6755,1.67515,1.6752,2757700000.0
2007-10-16 20:20:00,1.6752,1.67525,1.67475,1.6748,3148500005.0
2007-10-16 20:25:00,1.6748,1.675,1.6746,1.6746,1736200000.0
2007-10-16 20:30:00,1.6746,1.6749,1.67445,1.6749,2644900017.0
2007-10-16 20:35:00,1.6748,1.6749,1.6742,1.6742,3629799996.0
2007-10-16 20:40:00,1.6742,1.6746,1.6741,1.6745,3214700002.0
2007-10-16 20:45:00,1.6745,1.6745,1.6741,1.6742,1189000000.0
2007-10-16 20:50:00,1.6743,1.6745,1.67405,1.6744,3040000001.0
2007-10-16 20:55:00,1.6744,1.6749,1.6744,1.6748,1599499998.0
2007-10-16 21:00:00,1.6748,1.6748,1.6746,1.6747,1689400000.0
2007-10-16 21:05:00,1.6747,1.6747,1.67425,1.6744,1257100000.0
2007-10-16 21:10:00,1.6744,1.6745,1.67425,1.6744,1853399999.0
2007-10-16 21:15:00,1.6743,1.6748,1.6743,1.6747,1644299996.0
2007-10-16 21:20:00,1.6747,1.6748,1.6745,1.6748,1925500000.0
2007-10-16 21:25:00,1.6748,1.675,1.67465,1.6748,2042200003.0
2007-10-16 21:30:00,1.67475,1.6748,1.67445,1.6747,2226300008.0
2007-10-16 21:35:00,1.6747,1.675,1.6746,1.675,1699699999.0
2007-10-16 21:40:00,1.675,1.6751,1.6749,1.675,1086399991.0
2007-10-16 21:45:00,1.675,1.675,1.6745,1.67455,1289700000.0
2007-10-16 21:50:00,1.6746,1.6747,1.6745,1.6747,942300000.0
2007-10-16 21:55:00,1.6747,1.6748,1.6746,1.6748,1315700000.0
2007-10-16 22:00:00,1.6747,1.6751,1.6746,1.675,2080699996.0
2007-10-16 22:05:00,1.6749,1.675,1.6747,1.6749,1010199993.0
2007-10-16 22:10:00,1.6749,1.6751,1.6748,1.6748,2560999989.0
2007-10-16 22:15:00,1.6748,1.6756,1.6747,1.6755,3026699981.0
2007-10-16 22:20:00,1.6755,1.6756,1.6752,1.6755,2461000002.0
2007-10-16 22:25:00,1.6755,1.6756,1.6751,1.6752,3890099982.0
2007-10-16 22:30:00,1.6752,1.6757,1.675,1.6757,5624699943.0
2007-10-16 22:35:00,1.6757,1.67615,1.6757,1.6758,5806799980.0
2007-10-16 22:40:00,1.6758,1.676,1.6757,1.6758,6202000026.0
2007-10-16 22:45:00,1.6758,1.6759,1.6756,1.6758,4368100006.0
2007-10-16 22:50:00,1.6758,1.6762,1.6757,1.6761,4937500017.0
2007-10-16 22:55:00,1.676,1.6762,1.6757,1.6758,2324899996.0
2007-10-16 23:00:00,1.6758,1.6761,1.6756,1.6759,4760600008.0
2007-10-16 23:05:00,1.6759,1.6761,1.6756,1.6758,5599200058.0
2007-10-16 23:10:00,1.6758,1.6761,1.6756,1.6759,2702199995.0
2007-10-16 23:15:00,1.6759,1.6761,1.6757,1.6759,3073300019.0
2007-10-16 23:20:00,1.6759,1.6762,1.6759,1.6759,1041599998.0
2007-10-16 23:25:00,1.676,1.6761,1.67575,1.676,1131200000.0
2007-10-16 23:30:00,1.676,1.676,1.6757,1.6759,590500000.0
2007-10-16 23:35:00,1.6759,1.6761,1.6756,1.6759,1164300000.0
2007-10-16 23:40:00,1.6759,1.6761,1.6758,1.6761,889100007.0
2007-10-16 23:45:00,1.6761,1.6762,1.6759,1.676,478800004.0
2007-10-16 23:50:00,1.6761,1.6761,1.67548,1.67577,1749699999.0
2007-10-16 23:55:00,1.676,1.676,1.67548,1.67568,1638599988.0
2007-10-17 00:00:00,1.67575,1.67593,1.6756,1.6759,486700000.0
2007-10-17 00:05:00,1.6759,1.6762,1.6756,1.6759,616400000.0
2007-10-17 00:10:00,1.6759,1.6759,1.67555,1.67575,779100003.0
2007-10-17 00:15:00,1.67575,1.67585,1.67545,1.6757,1369400003.0
2007-10-17 00:20:00,1.6756,1.6759,1.6756,1.6758,968700003.0
2007-10-17 00:25:00,1.6758,1.6761,1.6757,1.6761,1258900001.0
2007-10-17 00:30:00,1.6761,1.6761,1.67535,1.6759,786600000.0
2007-10-17 00:35:00,1.6758,1.6762,1.6755,1.6759,900400000.0
2007-10-17 00:40:00,1.6759,1.676,1.6757,1.676,745200000.0
2007-10-17 00:45:00,1.67575,1.6761,1.67575,1.676,938700001.0
2007-10-17 00:50:00,1.676,1.676,1.6757,1.6759,749300006.0
2007-10-17 00:55:00,1.6759,1.6761,1.67575,1.6759,888500001.0
2007-10-17 01:00:00,1.6759,1.67635,1.67585,1.6761,1038199997.0
2007-10-17 01:05:00,1.67615,1.6763,1.67595,1.6762,1767399977.0
2007-10-17 01:10:00,1.6762,1.6764,1.67595,1.6763,2114499993.0
2007-10-17 01:15:00,1.6763,1.6763,1.67615,1.6762,1319899999.0
2007-10-17 01:20:00,1.67615,1.6763,1.67615,1.6762,526400000.0
2007-10-17 01:25:00,1.6762,1.67635,1.67605,1.6763,1079600006.0
2007-10-17 01:30:00,1.6763,1.6764,1.6762,1.6763,655000001.0
2007-10-17 01:35:00,1.6763,1.6764,1.67605,1.6762,1532700000.0
2007-10-17 01:40:00,1.6762,1.6764,1.67605,1.6762,887200001.0
2007-10-17 01:45:00,1.6762,1.6763,1.6761,1.6762,1228800001.0
2007-10-17 01:50:00,1.67615,1.6762,1.67565,1.6758,2917000006.0
2007-10-17 01:55:00,1.6758,1.6759,1.67565,1.6758,2632800021.0
2007-10-17 02:00:00,1.67575,1.6762,1.67575,1.676,1902000000.0
2007-10-17 02:05:00,1.676,1.6763,1.67575,1.6761,1764200001.0
2007-10-17 02:10:00,1.6761,1.6762,1.6756,1.6758,2922499997.0
2007-10-17 02:15:00,1.67585,1.6763,1.67565,1.6762,3216500051.0
2007-10-17 02:20:00,1.6761,1.6761,1.6755,1.6757,3190000006.0
2007-10-17 02:25:00,1.6757,1.6759,1.67545,1.6756,4140700021.0
2007-10-17 02:30:00,1.67565,1.6757,1.675,1.6752,4118900022.0
2007-10-17 02:35:00,1.6752,1.6757,1.6751,1.6754,2121399998.0
2007-10-17 02:40:00,1.6754,1.6754,1.6752,1.67525,2372699992.0
2007-10-17 02:45:00,1.67525,1.6754,1.675,1.6753,3626100042.0
2007-10-17 02:50:00,1.6753,1.6758,1.67515,1.6757,3798200018.0
2007-10-17 02:55:00,1.6758,1.67585,1.6753,1.67555,3211400000.0
2007-10-17 03:00:00,1.67555,1.6758,1.67535,1.6757,3421600021.0
2007-10-17 03:05:00,1.6757,1.6758,1.67555,1.6757,2929100011.0
2007-10-17 03:10:00,1.6757,1.6758,1.6755,1.6755,1441599993.0
2007-10-17 03:15:00,1.6755,1.6756,1.67515,1.6752,2719200014.0
2007-10-17 03:20:00,1.6752,1.6757,1.6752,1.6757,856100000.0
2007-10-17 03:25:00,1.6757,1.6757,1.6754,1.6756,1628800000.0
2007-10-17 03:30:00,1.6756,1.6758,1.6754,1.6755,1355899997.0
2007-10-17 03:35:00,1.6755,1.6757,1.67535,1.67535,2960600000.0
2007-10-17 03:40:00,1.67535,1.6756,1.674,1.674,4837400005.0
2007-10-17 03:45:00,1.6742,1.6742,1.6736,1.674,7136200011.0
2007-10-17 03:50:00,1.67395,1.6743,1.67375,1.67395,5912999982.0
2007-10-17 03:55:00,1.67395,1.674,1.67365,1.67385,2528700003.0
2007-10-17 04:00:00,1.6739,1.6743,1.67385,1.6741,4019199998.0
2007-10-17 04:05:00,1.6741,1.6743,1.674,1.6741,4363700008.0
2007-10-17 04:10:00,1.6742,1.6742,1.674,1.6741,2852099983.0
2007-10-17 04:15:00,1.6741,1.6741,1.67395,1.6741,2445199982.0
2007-10-17 04:20:00,1.6741,1.6741,1.6735,1.6738,3442099989.0
2007-10-17 04:25:00,1.6738,1.67395,1.6733,1.6735,4948199984.0
2007-10-17 04:30:00,1.6735,1.6739,1.67325,1.6739,1333800006.0
2007-10-17 04:35:00,1.6738,1.6739,1.67345,1.6735,4003700005.0
2007-10-17 04:40:00,1.6735,1.6744,1.67345,1.6744,3711800016.0
2007-10-17 04:45:00,1.6744,1.6744,1.6738,1.674,3347599991.0
2007-10-17 04:50:00,1.674,1.6742,1.67375,1.6739,6279900015.0
2007-10-17 04:55:00,1.67385,1.6741,1.67385,1.6739,4293900043.0
2007-10-17 05:00:00,1.6739,1.6743,1.6737,1.67415,3893300024.0
2007-10-17 05:05:00,1.6742,1.6744,1.67415,1.6743,2923199990.0
2007-10-17 05:10:00,1.6743,1.6746,1.6742,1.6745,2173500000.0
2007-10-17 05:15:00,1.6746,1.6748,1.67445,1.6746,1712599999.0
2007-10-17 05:20:00,1.6746,1.67475,1.6745,1.6746,4323900028.0
2007-10-17 05:25:00,1.6746,1.6748,1.67445,1.67455,2425200003.0
2007-10-17 05:30:00,1.67455,1.67475,1.67445,1.67465,2687099983.0
2007-10-17 05:35:00,1.6747,1.6748,1.6744,1.6745,3230200006.0
2007-10-17 05:40:00,1.6745,1.67505,1.6745,1.67485,3697199997.0
2007-10-17 05:45:00,1.67485,1.67515,1.6748,1.675,3174499995.0
2007-10-17 05:50:00,1.675,1.67525,1.67485,1.675,1143100003.0
2007-10-17 05:55:00,1.675,1.6759,1.67495,1.6754,5121099990.0
2007-10-17 06:00:00,1.6754,1.6754,1.67495,1.67515,2461499989.0
2007-10-17 06:05:00,1.6752,1.6752,1.67475,1.67475,3263800008.0
2007-10-17 06:10:00,1.67475,1.6749,1.6747,1.6748,2642799992.0
2007-10-17 06:15:00,1.6748,1.6748,1.6744,1.6747,1930400004.0
2007-10-17 06:20:00,1.6747,1.6748,1.6746,1.67465,1017700010.0
2007-10-17 06:25:00,1.67465,1.6748,1.67445,1.67455,1574100018.0
2007-10-17 06:30:00,1.6746,1.6748,1.67445,1.67445,2060600013.0
2007-10-17 06:35:00,1.6745,1.6745,1.6736,1.6737,3252700001.0
2007-10-17 06:40:00,1.67365,1.6744,1.67365,1.6738,2189600000.0
2007-10-17 06:45:00,1.6738,1.67415,1.67355,1.6737,2078000001.0
2007-10-17 06:50:00,1.6737,1.674,1.67365,1.6737,2405800004.0
2007-10-17 06:55:00,1.6737,1.67385,1.67315,1.67325,3556499994.0
2007-10-17 07:00:00,1.6732,1.6739,1.67315,1.6738,2992500016.0
2007-10-17 07:05:00,1.6738,1.6738,1.673,1.6731,2315899994.0
2007-10-17 07:10:00,1.6731,1.6735,1.6729,1.6732,2147900019.0
2007-10-17 07:15:00,1.6732,1.6733,1.673,1.6731,1414100000.0
2007-10-17 07:20:00,1.6731,1.6734,1.673,1.6733,1822300000.0
2007-10-17 07:25:00,1.6733,1.6736,1.67295,1.67355,3471899994.0
2007-10-17 07:30:00,1.67355,1.6737,1.67345,1.6736,1730499996.0
2007-10-17 07:35:00,1.6736,1.6736,1.67315,1.6734,2278300002.0
2007-10-17 07:40:00,1.67335,1.6737,1.67315,1.6735,3081199992.0
2007-10-17 07:45:00,1.6735,1.6737,1.67345,1.6737,3205799964.0
2007-10-17 07:50:00,1.6737,1.6737,1.67325,1.6734,2113400009.0
2007-10-17 07:55:00,1.6734,1.6736,1.6731,1.67335,1929800004.0
2007-10-17 08:00:00,1.67335,1.67355,1.6733,1.6734,2392100017.0
2007-10-17 08:05:00,1.67335,1.6734,1.67285,1.67305,5323700014.0
2007-10-17 08:10:00,1.6731,1.6735,1.673,1.6735,4779600009.0
2007-10-17 08:15:00,1.67355,1.6737,1.67305,1.6732,4510699990.0
2007-10-17 08:20:00,1.6732,1.67325,1.67275,1.6729,6285599968.0
2007-10-17 08:25:00,1.6729,1.6732,1.6728,1.67295,3415799994.0
2007-10-17 08:30:00,1.673,1.67305,1.6726,1.6728,3200999995.0
2007-10-17 08:35:00,1.6728,1.6732,1.6727,1.67305,4239499989.0
2007-10-17 08:40:00,1.673,1.6731,1.6715,1.6718,8031199982.0
2007-10-17 08:45:00,1.6718,1.6726,1.6718,1.6725,7371699996.0
2007-10-17 08:50:00,1.6725,1.6729,1.67225,1.6728,6550799963.0
2007-10-17 08:55:00,1.6728,1.67335,1.6725,1.6726,4712100008.0
2007-10-17 09:00:00,1.67265,1.6732,1.67255,1.6728,4222973997.0
2007-10-17 09:05:00,1.6728,1.6731,1.6725,1.6729,6334599989.0
2007-10-17 09:10:00,1.6729,1.67345,1.67285,1.6733,5692500015.0
2007-10-17 09:15:00,1.6733,1.6739,1.6731,1.6735,6387299999.0
2007-10-17 09:20:00,1.6735,1.67355,1.67285,1.6729,5530700010.0
2007-10-17 09:25:00,1.6729,1.6736,1.6729,1.6736,4126099986.0
2007-10-17 09:30:00,1.6736,1.67365,1.6733,1.6736,2038399974.0
2007-10-17 09:35:00,1.6735,1.6739,1.6735,1.6738,6462800022.0
2007-10-17 09:40:00,1.6738,1.6742,1.67365,1.67375,5558999994.0
2007-10-17 09:45:00,1.6738,1.67425,1.67365,1.6741,4203599960.0
2007-10-17 09:50:00,1.6741,1.6743,1.6737,1.6739,3551400010.0
2007-10-17 09:55:00,1.6739,1.6747,1.67385,1.67435,4280100000.0
2007-10-17 10:00:00,1.67435,1.6744,1.6741,1.67415,2809800003.0
2007-10-17 10:05:00,1.6742,1.6743,1.6741,1.67425,2510000000.0
2007-10-17 10:10:00,1.67425,1.6747,1.67415,1.6747,4299299999.0
2007-10-17 10:15:00,1.6747,1.6754,1.6746,1.6753,4917400016.0
2007-10-17 10:20:00,1.6753,1.6755,1.67475,1.6749,4440000009.0
2007-10-17 10:25:00,1.6749,1.6755,1.6748,1.6754,4572199999.0
2007-10-17 10:30:00,1.6754,1.6755,1.67475,1.675,5490000006.0
2007-10-17 10:35:00,1.675,1.6752,1.67495,1.6751,3313699999.0
2007-10-17 10:40:00,1.6751,1.67515,1.67475,1.67495,5121499992.0
2007-10-17 10:45:00,1.67495,1.6751,1.6748,1.6748,2996299990.0
2007-10-17 10:50:00,1.6748,1.6754,1.6747,1.6751,7175400001.0
2007-10-17 10:55:00,1.6751,1.6758,1.67505,1.6756,7670200037.0
2007-10-17 11:00:00,1.6757,1.6761,1.67535,1.6755,4320599993.0
2007-10-17 11:05:00,1.67545,1.6758,1.6753,1.6758,4518199972.0
2007-10-17 11:10:00,1.6758,1.6759,1.67565,1.6759,5355699990.0
2007-10-17 11:15:00,1.6759,1.6763,1.67575,1.676,4022500002.0
2007-10-17 11:20:00,1.676,1.67625,1.6758,1.6761,4214499988.0
2007-10-17 11:25:00,1.6761,1.6762,1.6758,1.6759,3676299994.0
2007-10-17 11:30:00,1.6759,1.6761,1.6759,1.6759,1937000001.0
2007-10-17 11:35:00,1.6759,1.6762,1.67585,1.676,2868899997.0
2007-10-17 11:40:00,1.676,1.676,1.6756,1.6757,2903300002.0
2007-10-17 11:45:00,1.6757,1.67575,1.67515,1.67535,5022300022.0
2007-10-17 11:50:00,1.67535,1.67535,1.67515,1.67535,4355500000.0
2007-10-17 11:55:00,1.67535,1.67545,1.6751,1.6752,6301500014.0
2007-10-17 12:00:00,1.6752,1.67525,1.67495,1.67505,5039399933.0
2007-10-17 12:05:00,1.67505,1.6751,1.67495,1.675,2451899979.0
2007-10-17 12:10:00,1.675,1.67535,1.67495,1.6753,7354699962.0
2007-10-17 12:15:00,1.67535,1.67575,1.6753,1.6755,4632299997.0
2007-10-17 12:20:00,1.6755,1.6759,1.67535,1.6755,7085599999.0
2007-10-17 12:25:00,1.6754,1.67595,1.6754,1.67565,5406800039.0
2007-10-17 12:30:00,1.67565,1.67615,1.6756,1.676,4294599985.0
2007-10-17 12:35:00,1.676,1.67605,1.6756,1.67575,4681899946.0
2007-10-17 12:40:00,1.67575,1.6758,1.6756,1.67565,3536300014.0
2007-10-17 12:45:00,1.67565,1.6758,1.6756,1.67575,3100600006.0
2007-10-17 12:50:00,1.67575,1.67575,1.6756,1.67575,1584900000.0
2007-10-17 12:55:00,1.67575,1.67585,1.6756,1.67585,1659099999.0
2007-10-17 13:00:00,1.67585,1.6765,1.67585,1.6762,6083900027.0
2007-10-17 13:05:00,1.6762,1.677,1.6762,1.677,6735899988.0
2007-10-17 13:10:00,1.6769,1.67725,1.6766,1.6771,10310000016.0
2007-10-17 13:15:00,1.67715,1.67745,1.6771,1.6771,6606200007.0
2007-10-17 13:20:00,1.6771,1.6775,1.67705,1.6775,5755899989.0
2007-10-17 13:25:00,1.6775,1.67755,1.67715,1.67725,5631899997.0
2007-10-17 13:30:00,1.67725,1.6774,1.6771,1.6772,3224899999.0
2007-10-17 13:35:00,1.6772,1.6775,1.67715,1.67735,2781699998.0
2007-10-17 13:40:00,1.67735,1.6775,1.67715,1.6774,4408399999.0
2007-10-17 13:45:00,1.6774,1.6775,1.67705,1.6773,3514400004.0
2007-10-17 13:50:00,1.6773,1.6773,1.67715,1.6772,2163900000.0
2007-10-17 13:55:00,1.6772,1.67725,1.67695,1.6771,3028600006.0
2007-10-17 14:00:00,1.6771,1.6772,1.67655,1.6769,3162199998.0
2007-10-17 14:05:00,1.6769,1.6772,1.6763,1.6764,5730899978.0
2007-10-17 14:10:00,1.67665,1.6769,1.67635,1.6764,3033200000.0
2007-10-17 14:15:00,1.6764,1.6769,1.6764,1.6768,3388100016.0
2007-10-17 14:20:00,1.6768,1.6771,1.67675,1.677,3703000024.0
2007-10-17 14:25:00,1.677,1.6771,1.67665,1.67665,2681900001.0
2007-10-17 14:30:00,1.67665,1.6776,1.67625,1.677,4373199981.0
2007-10-17 14:35:00,1.677,1.6774,1.6768,1.6768,4400599999.0
2007-10-17 14:40:00,1.6768,1.6768,1.6764,1.6765,3498200000.0
2007-10-17 14:45:00,1.6765,1.6767,1.6763,1.6764,3538599998.0
2007-10-17 14:50:00,1.6764,1.6766,1.6763,1.67635,4546800001.0
2007-10-17 14:55:00,1.6764,1.6767,1.67625,1.6767,3996699996.0
2007-10-17 15:00:00,1.6767,1.6771,1.6765,1.6767,6338199992.0
2007-10-17 15:05:00,1.67685,1.6772,1.6766,1.6771,5221799984.0
2007-10-17 15:10:00,1.6771,1.6775,1.677,1.677,6394700004.0
2007-10-17 15:15:00,1.677,1.6774,1.67695,1.6774,5861900000.0
2007-10-17 15:20:00,1.6774,1.6785,1.6774,1.6783,9036799976.0
2007-10-17 15:25:00,1.6783,1.6784,1.67815,1.6782,4603500041.0
2007-10-17 15:30:00,1.6782,1.6788,1.6778,1.6788,4314000001.0
2007-10-17 15:35:00,1.6788,1.6791,1.6785,1.6789,4006500000.0
2007-10-17 15:40:00,1.6789,1.6789,1.678,1.6781,4540099997.0
2007-10-17 15:45:00,1.6781,1.6781,1.6775,1.6779,3765699996.0
2007-10-17 15:50:00,1.6779,1.67815,1.6777,1.6778,5213699985.0
2007-10-17 15:55:00,1.67775,1.6779,1.6774,1.6777,6172499980.0
2007-10-17 16:00:00,1.6777,1.67785,1.6772,1.6772,5668899992.0
2007-10-17 16:05:00,1.6772,1.6776,1.67715,1.6776,4106193202.0
2007-10-17 16:10:00,1.6776,1.6777,1.6772,1.6774,6210899992.0
2007-10-17 16:15:00,1.6774,1.6776,1.67715,1.6772,5182799981.0
2007-10-17 16:20:00,1.6772,1.67765,1.67705,1.6773,3409099996.0
2007-10-17 16:25:00,1.6773,1.6775,1.6768,1.6774,6924999991.0
2007-10-17 16:30:00,1.6774,1.6777,1.67725,1.6775,7465499976.0
2007-10-17 16:35:00,1.6775,1.6777,1.677,1.677,4916399999.0
2007-10-17 16:40:00,1.6771,1.6772,1.67685,1.677,3723099998.0
2007-10-17 16:45:00,1.677,1.6771,1.6766,1.6768,5656199993.0
2007-10-17 16:50:00,1.6768,1.67735,1.6768,1.67715,7235499994.0
2007-10-17 16:55:00,1.6771,1.6779,1.677,1.6778,6676000007.0
2007-10-17 17:00:00,1.6778,1.6778,1.6768,1.6769,4237699999.0
2007-10-17 17:05:00,1.6769,1.6769,1.6762,1.67645,5520999995.0
2007-10-17 17:10:00,1.67645,1.6772,1.6764,1.677,3794699958.0
2007-10-17 17:15:00,1.677,1.6774,1.677,1.6771,5254999971.0
2007-10-17 17:20:00,1.6771,1.6772,1.67685,1.67715,4163300003.0
2007-10-17 17:25:00,1.67715,1.67715,1.6767,1.6769,2479900001.0
2007-10-17 17:30:00,1.6769,1.6779,1.6768,1.6779,3850500001.0
2007-10-17 17:35:00,1.6779,1.6795,1.6779,1.679,4723499998.0
2007-10-17 17:40:00,1.679,1.67925,1.67885,1.67915,3408999997.0
2007-10-17 17:45:00,1.67915,1.6801,1.67905,1.6796,3107399996.0
2007-10-17 17:50:00,1.6796,1.6805,1.6796,1.68,4745499987.0
2007-10-17 17:55:00,1.68,1.68,1.6786,1.67885,5931249969.0
2007-10-17 18:00:00,1.67885,1.67915,1.67875,1.67885,3579700006.0
2007-10-17 18:05:00,1.6789,1.6791,1.6779,1.6785,7048099997.0
2007-10-17 18:10:00,1.67845,1.6786,1.67795,1.6781,5496700012.0
2007-10-17 18:15:00,1.6781,1.6783,1.67765,1.67785,3596299981.0
2007-10-17 18:20:00,1.67785,1.67825,1.6776,1.67765,4630500003.0
2007-10-17 18:25:00,1.67765,1.6778,1.6771,1.6771,6320899986.0
2007-10-17 18:30:00,1.6771,1.67755,1.6771,1.6774,5704399990.0
2007-10-17 18:35:00,1.6774,1.6775,1.6772,1.6774,2386300000.0
2007-10-17 18:40:00,1.6774,1.6778,1.67735,1.67775,1739100000.0
2007-10-17 18:45:00,1.6778,1.67785,1.6775,1.6777,1368000002.0
2007-10-17 18:50:00,1.6777,1.67785,1.6774,1.6775,2102099996.0
2007-10-17 18:55:00,1.67745,1.67755,1.6764,1.67685,2850199995.0
2007-10-17 19:00:00,1.67685,1.67705,1.67665,1.67675,1854850002.0
2007-10-17 19:05:00,1.67675,1.67675,1.6761,1.6762,1693000002.0
2007-10-17 19:10:00,1.6762,1.6762,1.67545,1.67575,2304900000.0
2007-10-17 19:15:00,1.6757,1.67605,1.6757,1.6759,1840400000.0
2007-10-17 19:20:00,1.6759,1.67605,1.6757,1.6758,2101000002.0
2007-10-17 19:25:00,1.6758,1.676,1.6752,1.67545,2025600001.0
2007-10-17 19:30:00,1.67545,1.6759,1.6753,1.67545,1828399999.0
2007-10-17 19:35:00,1.6754,1.67625,1.6754,1.67595,2140200000.0
2007-10-17 19:40:00,1.67595,1.67605,1.67575,1.6758,2774099998.0
2007-10-17 19:45:00,1.6758,1.67585,1.6754,1.6756,2526900011.0
2007-10-17 19:50:00,1.6756,1.6758,1.6745,1.6748,3843500001.0
2007-10-17 19:55:00,1.6748,1.67545,1.6746,1.6748,3868200014.0
2007-10-17 20:00:00,1.6748,1.6751,1.6747,1.67475,2677800001.0
2007-10-17 20:05:00,1.67475,1.6757,1.67475,1.6756,2681300000.0
2007-10-17 20:10:00,1.6756,1.67575,1.6749,1.67525,2809999993.0
2007-10-17 20:15:00,1.67525,1.6753,1.67515,1.6752,1179200000.0
2007-10-17 20:20:00,1.67525,1.67585,1.67505,1.67555,2680599985.0
2007-10-17 20:25:00,1.6755,1.67575,1.67515,1.6754,3813100000.0
2007-10-17 20:30:00,1.6754,1.67545,1.67445,1.6753,1990999999.0
2007-10-17 20:35:00,1.6753,1.6753,1.675,1.6752,1918400000.0
2007-10-17 20:40:00,1.6752,1.6758,1.6751,1.6758,2451400001.0
2007-10-17 20:45:00,1.6758,1.67605,1.67555,1.67565,2487800001.0
2007-10-17 20:50:00,1.67565,1.6762,1.6752,1.6755,3225500016.0
2007-10-17 20:55:00,1.6755,1.6756,1.67515,1.67545,4206499993.0
2007-10-17 21:00:00,1.67545,1.6765,1.6751,1.6761,2942200000.0
2007-10-17 21:05:00,1.6761,1.6768,1.67585,1.6763,2176700000.0
2007-10-17 21:10:00,1.6763,1.67665,1.6762,1.67655,1917799998.0
2007-10-17 21:15:00,1.67655,1.6771,1.6764,1.6765,2489100000.0
2007-10-17 21:20:00,1.6765,1.67675,1.67625,1.67635,2192599998.0
2007-10-17 21:25:00,1.6764,1.6764,1.67615,1.6763,1641900004.0
2007-10-17 21:30:00,1.6763,1.6767,1.67605,1.6762,2398199998.0
2007-10-17 21:35:00,1.6762,1.6764,1.67595,1.676,1891399995.0
2007-10-17 21:40:00,1.676,1.6766,1.67595,1.67635,2102099997.0
2007-10-17 21:45:00,1.6764,1.6767,1.6761,1.67645,3750799998.0
2007-10-17 21:50:00,1.67655,1.67665,1.67625,1.6765,1588400004.0
2007-10-17 21:55:00,1.6765,1.67685,1.67645,1.67685,3121799973.0
2007-10-17 22:00:00,1.6768,1.6773,1.6768,1.677,1610300003.0
2007-10-17 22:05:00,1.677,1.6771,1.6768,1.677,756899999.0
2007-10-17 22:10:00,1.677,1.6772,1.67685,1.67685,1567400000.0
2007-10-17 22:15:00,1.67685,1.6772,1.6766,1.6771,1184200000.0
2007-10-17 22:20:00,1.6771,1.67725,1.6769,1.6771,1336100000.0
2007-10-17 22:25:00,1.6771,1.67765,1.6769,1.6773,1787200000.0
2007-10-17 22:30:00,1.6773,1.67745,1.6768,1.67715,1559599993.0
2007-10-17 22:35:00,1.67715,1.6772,1.6768,1.67685,692400000.0
2007-10-17 22:40:00,1.67695,1.67715,1.6767,1.67705,2263200000.0
2007-10-17 22:45:00,1.67705,1.6772,1.6762,1.6763,2039500002.0
2007-10-17 22:50:00,1.6763,1.6771,1.67625,1.6771,1747075003.0
2007-10-17 22:55:00,1.6771,1.67725,1.6765,1.67655,1303199998.0
2007-10-17 23:00:00,1.67645,1.6767,1.6755,1.676,2288700000.0
2007-10-17 23:05:00,1.676,1.67635,1.67585,1.67615,1993600006.0
2007-10-17 23:10:00,1.67615,1.6763,1.67595,1.67605,1407300019.0
2007-10-17 23:15:00,1.6761,1.6765,1.67595,1.67635,763200000.0
2007-10-17 23:20:00,1.67635,1.6765,1.67615,1.6763,857300000.0
2007-10-17 23:25:00,1.6762,1.67645,1.67595,1.67595,840600000.0
2007-10-17 23:30:00,1.67595,1.67625,1.6756,1.67605,896800000.0
2007-10-17 23:35:00,1.67605,1.6766,1.6757,1.67625,1539300011.0
2007-10-17 23:40:00,1.67625,1.6764,1.67575,1.67625,1416800002.0
2007-10-17 23:45:00,1.67625,1.6764,1.67565,1.6761,1753600000.0
2007-10-17 23:50:00,1.6762,1.6764,1.6761,1.67625,647700000.0
2007-10-17 23:55:00,1.67635,1.6767,1.67595,1.67595,1228200000.0
2007-10-18 00:00:00,1.67595,1.67635,1.67595,1.67615,1974300008.0
2007-10-18 00:05:00,1.67615,1.6763,1.6758,1.6761,2505800001.0
2007-10-18 00:10:00,1.6761,1.6762,1.6755,1.6758,1627600002.0
2007-10-18 00:15:00,1.6758,1.6758,1.67565,1.67575,1116800000.0
2007-10-18 00:20:00,1.6757,1.6758,1.67555,1.67565,2232499996.0
2007-10-18 00:25:00,1.67565,1.67605,1.6756,1.6758,1481600001.0
2007-10-18 00:30:00,1.6758,1.6761,1.6757,1.676,969600001.0
2007-10-18 00:35:00,1.676,1.676,1.67555,1.6758,1887900014.0
2007-10-18 00:40:00,1.6758,1.6759,1.6755,1.6758,2899299999.0
2007-10-18 00:45:00,1.6758,1.67605,1.67565,1.6757,2886699998.0
2007-10-18 00:50:00,1.6757,1.67605,1.6755,1.6757,938300001.0
2007-10-18 00:55:00,1.6757,1.6758,1.67555,1.6757,1109900004.0
2007-10-18 01:00:00,1.6757,1.6757,1.6755,1.67555,2005399996.0
2007-10-18 01:05:00,1.67555,1.6757,1.67555,1.67565,938099996.0
2007-10-18 01:10:00,1.67565,1.6757,1.67555,1.67555,959599991.0
2007-10-18 01:15:00,1.67555,1.67555,1.67535,1.6755,801499996.0
2007-10-18 01:20:00,1.6755,1.6755,1.67525,1.67545,655300000.0
2007-10-18 01:25:00,1.67545,1.6755,1.6752,1.6753,1405899991.0
2007-10-18 01:30:00,1.6753,1.6755,1.67525,1.6755,886100000.0
2007-10-18 01:35:00,1.6755,1.6755,1.67515,1.6754,1311799999.0
2007-10-18 01:40:00,1.6754,1.6754,1.67505,1.6754,2002899983.0
2007-10-18 01:45:00,1.6754,1.6756,1.67505,1.67545,1272599988.0
2007-10-18 01:50:00,1.6752,1.6756,1.6752,1.67545,1635800011.0
2007-10-18 01:55:00,1.67545,1.6755,1.67525,1.67545,1775599992.0
2007-10-18 02:00:00,1.67545,1.6755,1.67525,1.6754,2486700004.0
2007-10-18 02:05:00,1.6754,1.6755,1.67515,1.6755,3089200004.0
2007-10-18 02:10:00,1.6755,1.6756,1.67525,1.67535,1168600004.0
2007-10-18 02:15:00,1.67535,1.6755,1.6752,1.6754,2608800006.0
2007-10-18 02:20:00,1.6754,1.67545,1.6752,1.6753,978700009.0
2007-10-18 02:25:00,1.6753,1.6753,1.67505,1.67515,1612300005.0
2007-10-18 02:30:00,1.67515,1.6752,1.6747,1.6747,1917000000.0
2007-10-18 02:35:00,1.6747,1.67535,1.67465,1.67535,3039000002.0
2007-10-18 02:40:00,1.6754,1.6754,1.67485,1.6751,2377500004.0
2007-10-18 02:45:00,1.6751,1.67545,1.67485,1.6753,2060999995.0
2007-10-18 02:50:00,1.6753,1.67565,1.67515,1.6753,1403700000.0
2007-10-18 02:55:00,1.6753,1.67545,1.67465,1.67475,2095300003.0
2007-10-18 03:00:00,1.6747,1.6749,1.67455,1.67465,2107500004.0
2007-10-18 03:05:00,1.67465,1.6751,1.67465,1.6751,1203500003.0
2007-10-18 03:10:00,1.6751,1.67565,1.67505,1.67555,2195000001.0
2007-10-18 03:15:00,1.67555,1.6757,1.67535,1.67545,1984100012.0
2007-10-18 03:20:00,1.67535,1.6757,1.67535,1.6755,2077400006.0
2007-10-18 03:25:00,1.6755,1.67565,1.6753,1.67555,2354299999.0
2007-10-18 03:30:00,1.6756,1.67585,1.6753,1.6755,2587900009.0
2007-10-18 03:35:00,1.6755,1.6758,1.6754,1.6756,3567300003.0
2007-10-18 03:40:00,1.6756,1.6759,1.67545,1.67565,3423900008.0
2007-10-18 03:45:00,1.67565,1.67585,1.6754,1.6756,2651100006.0
2007-10-18 03:50:00,1.6756,1.67625,1.6756,1.6759,1809000004.0
2007-10-18 03:55:00,1.6759,1.676,1.67575,1.67585,775100001.0
2007-10-18 04:00:00,1.67585,1.676,1.6756,1.67575,2797600023.0
2007-10-18 04:05:00,1.67585,1.6766,1.6758,1.6763,2598599996.0
2007-10-18 04:10:00,1.6763,1.6765,1.6743,1.6752,4934000004.0
2007-10-18 04:15:00,1.6752,1.6755,1.67505,1.67545,3948500024.0
2007-10-18 04:20:00,1.67545,1.6758,1.67545,1.67555,3257400010.0
2007-10-18 04:25:00,1.67555,1.6757,1.67545,1.67555,2814099986.0
2007-10-18 04:30:00,1.67555,1.6757,1.67545,1.6756,2277400017.0
2007-10-18 04:35:00,1.6756,1.67605,1.6755,1.6757,3105700032.0
2007-10-18 04:40:00,1.6757,1.67595,1.67535,1.6757,2068400010.0
2007-10-18 04:45:00,1.67565,1.67585,1.6754,1.6757,1274100002.0
2007-10-18 04:50:00,1.6755,1.67585,1.6755,1.6757,1014200009.0
2007-10-18 04:55:00,1.6757,1.6759,1.67545,1.67555,1053700005.0
2007-10-18 05:00:00,1.67535,1.6756,1.67535,1.67545,1023600000.0
2007-10-18 05:05:00,1.67545,1.6756,1.67535,1.6756,782800002.0
2007-10-18 05:10:00,1.6756,1.67565,1.6754,1.6755,606800003.0
2007-10-18 05:15:00,1.67555,1.6757,1.67545,1.67565,1673800000.0
2007-10-18 05:20:00,1.67555,1.67565,1.67535,1.67555,1281500022.0
2007-10-18 05:25:00,1.67555,1.67585,1.6754,1.67575,1549000007.0
2007-10-18 05:30:00,1.67575,1.6762,1.67555,1.6761,2448000015.0
2007-10-18 05:35:00,1.6761,1.6765,1.676,1.67625,1809500016.0
2007-10-18 05:40:00,1.67625,1.6764,1.67595,1.6762,1667100006.0
2007-10-18 05:45:00,1.6762,1.6762,1.6756,1.6758,1986700000.0
2007-10-18 05:50:00,1.6758,1.6761,1.67565,1.6758,1873400000.0
2007-10-18 05:55:00,1.6758,1.6758,1.6755,1.6755,1475400017.0
2007-10-18 06:00:00,1.67555,1.6756,1.67515,1.6756,2569800011.0
2007-10-18 06:05:00,1.6756,1.6757,1.6753,1.6757,2094000007.0
2007-10-18 06:10:00,1.67565,1.6757,1.6754,1.67565,1267500018.0
2007-10-18 06:15:00,1.67565,1.6759,1.6755,1.67575,1917100007.0
2007-10-18 06:20:00,1.67575,1.6758,1.67505,1.67535,2922700008.0
2007-10-18 06:25:00,1.67525,1.6755,1.67505,1.6753,1619800006.0
2007-10-18 06:30:00,1.6753,1.67545,1.6752,1.67545,1639599976.0
2007-10-18 06:35:00,1.6754,1.6756,1.67525,1.67535,1769400000.0
2007-10-18 06:40:00,1.67535,1.6756,1.675,1.6754,2032699993.0
2007-10-18 06:45:00,1.6754,1.6757,1.67525,1.6756,1498600003.0
2007-10-18 06:50:00,1.6756,1.67565,1.67545,1.6756,521200000.0
2007-10-18 06:55:00,1.6756,1.6757,1.6752,1.67525,1606220100.0
2007-10-18 07:00:00,1.67515,1.6755,1.67515,1.6753,1879399993.0
2007-10-18 07:05:00,1.67525,1.6757,1.6752,1.67555,2462200006.0
2007-10-18 07:10:00,1.67565,1.67575,1.6752,1.67565,1812600000.0
2007-10-18 07:15:00,1.67565,1.6757,1.6753,1.67555,1498500002.0
2007-10-18 07:20:00,1.6756,1.6757,1.6755,1.6755,997700000.0
2007-10-18 07:25:00,1.6755,1.6756,1.67545,1.67555,1351100004.0
2007-10-18 07:30:00,1.67555,1.67575,1.67535,1.67555,1631500008.0
2007-10-18 07:35:00,1.67555,1.67555,1.67505,1.67515,2548300003.0
2007-10-18 07:40:00,1.67515,1.6754,1.675,1.6752,1989500001.0
2007-10-18 07:45:00,1.6752,1.6757,1.675,1.6756,4948200026.0
2007-10-18 07:50:00,1.67555,1.6762,1.67555,1.6761,4173000008.0
2007-10-18 07:55:00,1.6761,1.6765,1.676,1.6764,5646900011.0
2007-10-18 08:00:00,1.6764,1.6764,1.67595,1.676,6526400030.0
2007-10-18 08:05:00,1.676,1.6765,1.6759,1.6764,6337199996.0
2007-10-18 08:10:00,1.6764,1.67685,1.6763,1.67655,5157100001.0
2007-10-18 08:15:00,1.67655,1.67675,1.6764,1.67655,3767799967.0
2007-10-18 08:20:00,1.67655,1.6769,1.67645,1.67655,3322499995.0
2007-10-18 08:25:00,1.67655,1.67695,1.6762,1.6767,2848900000.0
2007-10-18 08:30:00,1.6767,1.6768,1.67615,1.67645,2816699999.0
2007-10-18 08:35:00,1.67645,1.67655,1.67555,1.6757,5664600012.0
2007-10-18 08:40:00,1.6757,1.6759,1.6753,1.6758,5105300006.0
2007-10-18 08:45:00,1.6758,1.6761,1.67565,1.6758,3852900006.0
2007-10-18 08:50:00,1.6758,1.6758,1.67465,1.6749,5190199999.0
2007-10-18 08:55:00,1.6749,1.67495,1.67415,1.67445,6332399998.0
2007-10-18 09:00:00,1.67445,1.6748,1.67415,1.67425,7457199981.0
2007-10-18 09:05:00,1.67425,1.6749,1.67425,1.6748,5628999994.0
2007-10-18 09:10:00,1.6748,1.67485,1.6745,1.6748,5369900000.0
2007-10-18 09:15:00,1.6748,1.6751,1.67465,1.675,6873900002.0
2007-10-18 09:20:00,1.675,1.675,1.6745,1.6747,2707699989.0
2007-10-18 09:25:00,1.6747,1.6747,1.6743,1.6746,5299499985.0
2007-10-18 09:30:00,1.6746,1.67475,1.67435,1.67455,3547299998.0
2007-10-18 09:35:00,1.67455,1.6748,1.67415,1.6742,4049600009.0
2007-10-18 09:40:00,1.6742,1.6742,1.67375,1.6742,3686399998.0
2007-10-18 09:45:00,1.6742,1.6746,1.67405,1.6741,2636700008.0
2007-10-18 09:50:00,1.6741,1.67425,1.6728,1.67285,4485999985.0
2007-10-18 09:55:00,1.6729,1.67325,1.6724,1.6729,5529199999.0
2007-10-18 10:00:00,1.6729,1.6729,1.6723,1.6727,5285607218.0
2007-10-18 10:05:00,1.6727,1.673,1.6725,1.67275,3836599993.0
2007-10-18 10:10:00,1.67275,1.67275,1.67205,1.67215,5806699995.0
2007-10-18 10:15:00,1.6722,1.67275,1.672,1.67245,5319700009.0
2007-10-18 10:20:00,1.67245,1.67265,1.67195,1.67195,5952900001.0
2007-10-18 10:25:00,1.67195,1.6722,1.67195,1.67205,3222500007.0
2007-10-18 10:30:00,1.67205,1.6725,1.6717,1.67215,4983300004.0
2007-10-18 10:35:00,1.67215,1.67225,1.67145,1.6717,6346399997.0
2007-10-18 10:40:00,1.6717,1.67195,1.6714,1.6717,5956299979.0
2007-10-18 10:45:00,1.67165,1.6723,1.67165,1.6721,7564000023.0
2007-10-18 10:50:00,1.6721,1.6722,1.6717,1.6717,3789099995.0
2007-10-18 10:55:00,1.6717,1.672,1.67145,1.67145,4027600009.0
2007-10-18 11:00:00,1.67145,1.6717,1.6714,1.6716,6811699987.0
2007-10-18 11:05:00,1.6716,1.6722,1.6715,1.67165,5600100013.0
2007-10-18 11:10:00,1.6716,1.6716,1.6709,1.6712,7677299993.0
2007-10-18 11:15:00,1.6712,1.6717,1.6712,1.6716,5701599996.0
2007-10-18 11:20:00,1.6716,1.6722,1.6713,1.67195,5850899990.0
2007-10-18 11:25:00,1.67195,1.67225,1.6715,1.67175,6084999978.0
2007-10-18 11:30:00,1.67175,1.6722,1.6715,1.67215,4599599999.0
2007-10-18 11:35:00,1.67215,1.6723,1.672,1.6722,4447099992.0
2007-10-18 11:40:00,1.6722,1.6722,1.6716,1.6717,2936300005.0
2007-10-18 11:45:00,1.6717,1.6725,1.6717,1.672,5235800005.0
2007-10-18 11:50:00,1.67195,1.6721,1.67175,1.672,7000499978.0
2007-10-18 11:55:00,1.672,1.67215,1.67165,1.6717,5251099991.0
2007-10-18 12:00:00,1.6717,1.6719,1.6714,1.67145,2902800002.0
2007-10-18 12:05:00,1.6714,1.6719,1.6713,1.67165,1939700000.0
2007-10-18 12:10:00,1.67165,1.67185,1.6714,1.67155,3933899995.0
2007-10-18 12:15:00,1.67155,1.6716,1.6711,1.67135,6187999976.0
2007-10-18 12:20:00,1.67135,1.67135,1.6708,1.6709,3277400013.0
2007-10-18 12:25:00,1.6709,1.67105,1.67065,1.6708,2468699999.0
2007-10-18 12:30:00,1.6708,1.6709,1.67045,1.6707,3816099997.0
2007-10-18 12:35:00,1.67055,1.6707,1.6704,1.6706,4243000016.0
2007-10-18 12:40:00,1.6706,1.6709,1.67025,1.6708,4600399984.0
2007-10-18 12:45:00,1.6708,1.6709,1.6705,1.6708,3025799998.0
2007-10-18 12:50:00,1.6708,1.671,1.67055,1.67065,3701599985.0
2007-10-18 12:55:00,1.6707,1.6709,1.67065,1.67075,2824000002.0
2007-10-18 13:00:00,1.67075,1.6708,1.67025,1.67045,4789300007.0
2007-10-18 13:05:00,1.67045,1.67055,1.67005,1.6701,3718100006.0
2007-10-18 13:10:00,1.6701,1.6702,1.66995,1.6702,3651299999.0
2007-10-18 13:15:00,1.67015,1.6704,1.66975,1.6701,3898200004.0
2007-10-18 13:20:00,1.6701,1.6702,1.6697,1.66985,4903899975.0
2007-10-18 13:25:00,1.66985,1.6703,1.66985,1.67,3331400000.0
2007-10-18 13:30:00,1.67,1.6704,1.66975,1.67005,4967100010.0
2007-10-18 13:35:00,1.67005,1.6701,1.6693,1.6694,5049199998.0
2007-10-18 13:40:00,1.6694,1.6696,1.66925,1.6696,2875851874.0
2007-10-18 13:45:00,1.6696,1.67015,1.6695,1.66985,5052500000.0
2007-10-18 13:50:00,1.66985,1.67,1.6693,1.6695,6970599982.0
2007-10-18 13:55:00,1.6694,1.6696,1.6688,1.66955,8374900027.0
2007-10-18 14:00:00,1.66955,1.6698,1.6689,1.6695,8635299999.0
2007-10-18 14:05:00,1.6697,1.6699,1.6689,1.669,7557200045.0
2007-10-18 14:10:00,1.66895,1.67025,1.6682,1.6702,6934399995.0
2007-10-18 14:15:00,1.6702,1.67035,1.6693,1.6696,6037500001.0
2007-10-18 14:20:00,1.6696,1.6698,1.66895,1.6694,8233199982.0
2007-10-18 14:25:00,1.6694,1.66955,1.6687,1.66915,7578799988.0
2007-10-18 14:30:00,1.66915,1.66915,1.66825,1.6683,7100200021.0
2007-10-18 14:35:00,1.6683,1.6691,1.66825,1.6689,6810199998.0
2007-10-18 14:40:00,1.6689,1.6691,1.6686,1.6689,7159500017.0
2007-10-18 14:45:00,1.6689,1.6689,1.6684,1.6685,5889300005.0
2007-10-18 14:50:00,1.6685,1.66885,1.66845,1.66885,5913100006.0
2007-10-18 14:55:00,1.66875,1.669,1.6683,1.66835,6508499967.0
2007-10-18 15:00:00,1.66835,1.66935,1.66835,1.6691,6568599987.0
2007-10-18 15:05:00,1.6691,1.67,1.66905,1.6697,7889399995.0
2007-10-18 15:10:00,1.6697,1.6699,1.66935,1.6699,6723599950.0
2007-10-18 15:15:00,1.6699,1.6701,1.6696,1.6701,5505899979.0
2007-10-18 15:20:00,1.67005,1.6701,1.66945,1.6699,8166799985.0
2007-10-18 15:25:00,1.6699,1.6708,1.66985,1.6702,6000399993.0
2007-10-18 15:30:00,1.6702,1.6706,1.66985,1.6706,6996399948.0
2007-10-18 15:35:00,1.6706,1.6707,1.6702,1.6703,6617099990.0
2007-10-18 15:40:00,1.6703,1.6708,1.67015,1.6706,4212100001.0
2007-10-18 15:45:00,1.6706,1.6707,1.66985,1.67,6247999986.0
2007-10-18 15:50:00,1.67,1.6701,1.6695,1.66955,5030500009.0
2007-10-18 15:55:00,1.66955,1.67025,1.66955,1.6698,4679300001.0
2007-10-18 16:00:00,1.6698,1.6702,1.6692,1.6694,7124969985.0
2007-10-18 16:05:00,1.6694,1.66975,1.6692,1.6696,7494099970.0
2007-10-18 16:10:00,1.6695,1.6701,1.6694,1.6698,6847199992.0
2007-10-18 16:15:00,1.66985,1.6706,1.66975,1.67045,5030699980.0
2007-10-18 16:20:00,1.67045,1.6708,1.67005,1.6702,5279778104.0
2007-10-18 16:25:00,1.6702,1.6705,1.66975,1.6704,6918799985.0
2007-10-18 16:30:00,1.6704,1.6706,1.67015,1.6702,8198100004.0
2007-10-18 16:35:00,1.6702,1.6703,1.6696,1.6697,8365699998.0
2007-10-18 16:40:00,1.6697,1.6699,1.6692,1.6693,7568499996.0
2007-10-18 16:45:00,1.6693,1.67,1.6693,1.67,5994099990.0
2007-10-18 16:50:00,1.67,1.671,1.66995,1.671,5539300012.0
2007-10-18 16:55:00,1.671,1.6714,1.67065,1.6713,6798600011.0
2007-10-18 17:00:00,1.6713,1.6719,1.6709,1.6715,8323500005.0
2007-10-18 17:05:00,1.6715,1.672,1.67125,1.6713,6818099982.0
2007-10-18 17:10:00,1.6713,1.6715,1.6708,1.6709,6379000023.0
2007-10-18 17:15:00,1.6709,1.67115,1.67085,1.67105,3314900000.0
2007-10-18 17:20:00,1.67105,1.6711,1.67065,1.6707,6147000008.0
2007-10-18 17:25:00,1.6707,1.6711,1.67065,1.6711,6357999976.0
2007-10-18 17:30:00,1.6711,1.6715,1.67095,1.6713,9194800000.0
2007-10-18 17:35:00,1.6714,1.6719,1.6714,1.6718,6456400004.0
2007-10-18 17:40:00,1.6718,1.6718,1.6714,1.6715,5188698813.0
2007-10-18 17:45:00,1.6715,1.67165,1.67125,1.6714,5882399982.0
2007-10-18 17:50:00,1.6714,1.6714,1.67125,1.6713,4880799984.0
2007-10-18 17:55:00,1.6713,1.67165,1.67125,1.6715,4018700004.0
2007-10-18 18:00:00,1.6715,1.67165,1.6708,1.6709,3053500000.0
2007-10-18 18:05:00,1.6709,1.671,1.67065,1.67085,3243700005.0
2007-10-18 18:10:00,1.67075,1.67095,1.6705,1.6708,3814899987.0
2007-10-18 18:15:00,1.6708,1.67085,1.67045,1.67075,3414700007.0
2007-10-18 18:20:00,1.67075,1.6709,1.67065,1.67075,2916899999.0
2007-10-18 18:25:00,1.67075,1.67105,1.67055,1.6706,2611899998.0
2007-10-18 18:30:00,1.67055,1.6707,1.67035,1.6705,2332849993.0
2007-10-18 18:35:00,1.6705,1.6708,1.67035,1.6708,2616400000.0
2007-10-18 18:40:00,1.6708,1.67095,1.67055,1.6709,3250799986.0
2007-10-18 18:45:00,1.6709,1.6711,1.67055,1.67065,4013200015.0
2007-10-18 18:50:00,1.67065,1.67085,1.6705,1.6705,3946599982.0
2007-10-18 18:55:00,1.6705,1.6708,1.6705,1.67065,3660399972.0
2007-10-18 19:00:00,1.67065,1.67095,1.67055,1.67085,2069099997.0
2007-10-18 19:05:00,1.67085,1.6709,1.67065,1.6707,1461899997.0
2007-10-18 19:10:00,1.6707,1.6707,1.67045,1.67045,2793699997.0
2007-10-18 19:15:00,1.67045,1.67075,1.67025,1.67075,2406600000.0
2007-10-18 19:20:00,1.67075,1.6708,1.67065,1.67075,2113400000.0
2007-10-18 19:25:00,1.67075,1.6708,1.67055,1.6706,2688299999.0
2007-10-18 19:30:00,1.67055,1.67115,1.67055,1.671,2450899993.0
2007-10-18 19:35:00,1.671,1.6711,1.67085,1.67085,3026199994.0
2007-10-18 19:40:00,1.6709,1.6713,1.67085,1.6711,2683600000.0
2007-10-18 19:45:00,1.6711,1.6713,1.6709,1.67125,2769599986.0
2007-10-18 19:50:00,1.67125,1.67175,1.67115,1.6716,2993700000.0
2007-10-18 19:55:00,1.6716,1.6724,1.67155,1.6721,4361399993.0
2007-10-18 20:00:00,1.67205,1.6727,1.6719,1.6725,3007399997.0
2007-10-18 20:05:00,1.6725,1.67285,1.6723,1.6727,3561600001.0
2007-10-18 20:10:00,1.6727,1.67275,1.6724,1.6724,3101799999.0
2007-10-18 20:15:00,1.6724,1.6724,1.6717,1.6718,2935599981.0
2007-10-18 20:20:00,1.67175,1.67215,1.6717,1.67185,3046100001.0
2007-10-18 20:25:00,1.67185,1.6721,1.67165,1.67175,2453999996.0
2007-10-18 20:30:00,1.67175,1.6721,1.6715,1.67185,3104099075.0
2007-10-18 20:35:00,1.67185,1.67195,1.67175,1.67195,2394999996.0
2007-10-18 20:40:00,1.67195,1.6726,1.67195,1.67235,2396999998.0
2007-10-18 20:45:00,1.67235,1.67235,1.6716,1.672,4533699983.0
2007-10-18 20:50:00,1.672,1.67235,1.67175,1.6722,3692899984.0
2007-10-18 20:55:00,1.6722,1.67225,1.6716,1.6717,5532031607.0
2007-10-18 21:00:00,1.6717,1.6721,1.67145,1.67195,3903099993.0
2007-10-18 21:05:00,1.67195,1.6722,1.67185,1.6721,2883099999.0
2007-10-18 21:10:00,1.6721,1.6727,1.67185,1.67225,5219199957.0
2007-10-18 21:15:00,1.6723,1.6728,1.6723,1.67245,3239499995.0
2007-10-18 21:20:00,1.67245,1.67245,1.67215,1.67215,1489600000.0
2007-10-18 21:25:00,1.67215,1.6724,1.67205,1.6723,2141200000.0
2007-10-18 21:30:00,1.6723,1.6723,1.6714,1.6715,3600899990.0
2007-10-18 21:35:00,1.6715,1.6717,1.6714,1.6715,2478400009.0
2007-10-18 21:40:00,1.6715,1.67165,1.67135,1.67145,2355499999.0
2007-10-18 21:45:00,1.6715,1.6716,1.67115,1.67145,3351399984.0
2007-10-18 21:50:00,1.67145,1.6717,1.6714,1.6716,2564500001.0
2007-10-18 21:55:00,1.6716,1.6718,1.6714,1.6717,2625600003.0
2007-10-18 22:00:00,1.67165,1.6719,1.67155,1.6717,2860599993.0
2007-10-18 22:05:00,1.6717,1.6718,1.67125,1.67145,3101999987.0
2007-10-18 22:10:00,1.6714,1.6717,1.6714,1.6715,1945700000.0
2007-10-18 22:15:00,1.67145,1.6718,1.67125,1.67135,2804899984.0
2007-10-18 22:20:00,1.6714,1.67175,1.67115,1.6713,4572899989.0
2007-10-18 22:25:00,1.6713,1.6719,1.6713,1.67165,3279800013.0
2007-10-18 22:30:00,1.67165,1.67175,1.67135,1.67155,4013800025.0
2007-10-18 22:35:00,1.67155,1.67185,1.67125,1.67155,4767599974.0
2007-10-18 22:40:00,1.67155,1.672,1.6715,1.6718,2186900009.0
2007-10-18 22:45:00,1.6718,1.6723,1.6717,1.6723,1686699995.0
2007-10-18 22:50:00,1.6722,1.6723,1.6718,1.6721,2656999953.0
2007-10-18 22:55:00,1.67215,1.6723,1.67195,1.672,2590699998.0
2007-10-18 23:00:00,1.672,1.672,1.671,1.6712,964100000.0
2007-10-18 23:05:00,1.6711,1.672,1.671,1.6717,2692699998.0
2007-10-18 23:10:00,1.6718,1.672,1.6716,1.6718,3073599994.0
2007-10-18 23:15:00,1.6718,1.672,1.67165,1.6718,2168700002.0
2007-10-18 23:20:00,1.6718,1.6723,1.6717,1.672,1601699999.0
2007-10-18 23:25:00,1.672,1.6726,1.6718,1.6721,2310800001.0
2007-10-18 23:30:00,1.6721,1.6722,1.67155,1.6717,767500000.0
2007-10-18 23:35:00,1.6717,1.6717,1.6713,1.6715,978099999.0
2007-10-18 23:40:00,1.6715,1.6718,1.6714,1.67145,1311000000.0
2007-10-18 23:45:00,1.6715,1.67155,1.67135,1.6715,1314899995.0
2007-10-18 23:50:00,1.6714,1.67235,1.6714,1.67205,1655500002.0
2007-10-18 23:55:00,1.67205,1.67215,1.6716,1.6719,1218999998.0
2007-10-19 00:00:00,1.6719,1.672,1.6714,1.672,1497100000.0
2007-10-19 00:05:00,1.672,1.672,1.6714,1.6716,1280099966.0
2007-10-19 00:10:00,1.67165,1.6719,1.67145,1.67155,998799997.0
2007-10-19 00:15:00,1.67155,1.6719,1.67145,1.67155,1695899955.0
2007-10-19 00:20:00,1.67155,1.672,1.67155,1.6717,2158299964.0
2007-10-19 00:25:00,1.67165,1.67195,1.67145,1.67155,1580499993.0
2007-10-19 00:30:00,1.67145,1.6722,1.67145,1.67185,1156600004.0
2007-10-19 00:35:00,1.6718,1.6719,1.6717,1.6718,544300000.0
2007-10-19 00:40:00,1.67175,1.6718,1.67135,1.67165,806899992.0
2007-10-19 00:45:00,1.67165,1.67165,1.67105,1.6713,1644300005.0
2007-10-19 00:50:00,1.6713,1.67165,1.67125,1.67165,1076399998.0
2007-10-19 00:55:00,1.67165,1.6718,1.67135,1.67135,1617099995.0
2007-10-19 01:00:00,1.6715,1.6718,1.67135,1.67145,1123700000.0
2007-10-19 01:05:00,1.67145,1.6718,1.6714,1.6718,535100000.0
2007-10-19 01:10:00,1.67175,1.67175,1.67155,1.6716,470599999.0
2007-10-19 01:15:00,1.6716,1.6716,1.67115,1.6714,1086400000.0
2007-10-19 01:20:00,1.6714,1.6714,1.67115,1.6714,1055200008.0
2007-10-19 01:25:00,1.6714,1.6719,1.67125,1.67185,1109000001.0
2007-10-19 01:30:00,1.67185,1.67195,1.67165,1.67185,910699998.0
2007-10-19 01:35:00,1.67185,1.6721,1.6716,1.6719,3940100023.0
2007-10-19 01:40:00,1.6719,1.6719,1.6716,1.6718,1683600017.0
2007-10-19 01:45:00,1.6718,1.6719,1.67145,1.67175,561200000.0
2007-10-19 01:50:00,1.67175,1.6719,1.6717,1.6718,823699998.0
2007-10-19 01:55:00,1.6718,1.6719,1.67165,1.6719,607300009.0
2007-10-19 02:00:00,1.6719,1.6719,1.67145,1.67165,2696899996.0
2007-10-19 02:05:00,1.6717,1.67175,1.67145,1.6715,1362499996.0
2007-10-19 02:10:00,1.6715,1.6719,1.6712,1.6712,2234900001.0
2007-10-19 02:15:00,1.6712,1.6715,1.67115,1.6713,2207899992.0
2007-10-19 02:20:00,1.6713,1.67145,1.6709,1.6712,2307100001.0
2007-10-19 02:25:00,1.6712,1.6714,1.671,1.6711,2392199988.0
2007-10-19 02:30:00,1.6711,1.67135,1.67095,1.67115,1042800008.0
2007-10-19 02:35:00,1.67115,1.6712,1.67095,1.6712,872000005.0
2007-10-19 02:40:00,1.6712,1.6712,1.67085,1.67095,1653600021.0
2007-10-19 02:45:00,1.67095,1.671,1.6704,1.6706,1223100000.0
2007-10-19 02:50:00,1.6706,1.6708,1.67045,1.67065,1304699999.0
2007-10-19 02:55:00,1.67065,1.6708,1.67015,1.6703,2233200022.0
2007-10-19 03:00:00,1.6703,1.67035,1.6696,1.6703,3878900005.0
2007-10-19 03:05:00,1.6703,1.6715,1.6701,1.6714,4994800003.0
2007-10-19 03:10:00,1.6714,1.6717,1.67025,1.6703,2596400000.0
2007-10-19 03:15:00,1.6703,1.6703,1.66915,1.6699,4439600018.0
2007-10-19 03:20:00,1.6699,1.6701,1.66965,1.67,3476100000.0
2007-10-19 03:25:00,1.67,1.67005,1.66965,1.66985,4772899987.0
2007-10-19 03:30:00,1.66985,1.6703,1.66965,1.6703,6749200039.0
2007-10-19 03:35:00,1.6703,1.6703,1.6697,1.67005,3323300000.0
2007-10-19 03:40:00,1.67005,1.6703,1.6697,1.67005,3751400011.0
2007-10-19 03:45:00,1.67005,1.6706,1.6699,1.6704,4537800018.0
2007-10-19 03:50:00,1.6704,1.6704,1.66995,1.6701,4002400014.0
2007-10-19 03:55:00,1.6701,1.6702,1.66995,1.67005,2190100004.0
2007-10-19 04:00:00,1.67005,1.67055,1.67005,1.6705,2266499999.0
2007-10-19 04:05:00,1.67045,1.6706,1.67005,1.6703,2753699989.0
2007-10-19 04:10:00,1.6702,1.67055,1.6702,1.6705,2667300005.0
2007-10-19 04:15:00,1.6705,1.6707,1.6703,1.67035,4359591048.0
2007-10-19 04:20:00,1.6703,1.6707,1.67025,1.6705,5605399984.0
2007-10-19 04:25:00,1.6705,1.6706,1.67015,1.6704,4500900028.0
2007-10-19 04:30:00,1.6704,1.6706,1.6703,1.6704,4116000000.0
2007-10-19 04:35:00,1.6704,1.6704,1.6701,1.6704,2265199999.0
2007-10-19 04:40:00,1.6704,1.6706,1.67,1.6705,6727100000.0
2007-10-19 04:45:00,1.6705,1.6706,1.67005,1.6704,4546200025.0
2007-10-19 04:50:00,1.6704,1.6705,1.6699,1.67,4745900009.0
2007-10-19 04:55:00,1.67,1.67,1.66905,1.6695,3202400008.0
2007-10-19 05:00:00,1.6695,1.66985,1.6694,1.66945,1748299999.0
2007-10-19 05:05:00,1.66945,1.6695,1.6686,1.6687,2385299998.0
2007-10-19 05:10:00,1.66875,1.6693,1.6686,1.6692,2400400001.0
2007-10-19 05:15:00,1.6692,1.6696,1.66915,1.6694,3386599989.0
2007-10-19 05:20:00,1.6694,1.66965,1.66935,1.6695,2433500005.0
2007-10-19 05:25:00,1.6695,1.66975,1.6695,1.66965,2584500001.0
2007-10-19 05:30:00,1.66965,1.6701,1.66955,1.67005,3213600030.0
2007-10-19 05:35:00,1.67005,1.6703,1.6699,1.6702,2732000007.0
2007-10-19 05:40:00,1.6702,1.6703,1.67,1.6702,1938699999.0
2007-10-19 05:45:00,1.6702,1.6707,1.67015,1.6705,3211499939.0
2007-10-19 05:50:00,1.6705,1.6719,1.6704,1.6707,4391100001.0
2007-10-19 05:55:00,1.6707,1.67075,1.67025,1.67055,3690100005.0
2007-10-19 06:00:00,1.67055,1.6706,1.6702,1.67035,3364000003.0
2007-10-19 06:05:00,1.67035,1.6706,1.67015,1.67055,1753399992.0
2007-10-19 06:10:00,1.67055,1.67055,1.6699,1.6701,3020700006.0
2007-10-19 06:15:00,1.6701,1.67045,1.66995,1.67025,1469100000.0
2007-10-19 06:20:00,1.6702,1.6705,1.66995,1.6701,2283900008.0
2007-10-19 06:25:00,1.6702,1.6703,1.66995,1.6702,1354300000.0
2007-10-19 06:30:00,1.67015,1.6704,1.66995,1.67005,3213700001.0
2007-10-19 06:35:00,1.67,1.6702,1.66985,1.66985,1843499988.0
2007-10-19 06:40:00,1.6698,1.6701,1.6696,1.6701,2918900006.0
2007-10-19 06:45:00,1.6701,1.67065,1.6701,1.6704,2676700000.0
2007-10-19 06:50:00,1.6704,1.6704,1.6701,1.6702,1965000006.0
2007-10-19 06:55:00,1.6702,1.6703,1.6699,1.6701,1223199996.0
2007-10-19 07:00:00,1.6701,1.6703,1.66995,1.66995,2062000011.0
2007-10-19 07:05:00,1.66995,1.67065,1.6699,1.67005,3153899999.0
2007-10-19 07:10:00,1.6701,1.67045,1.67005,1.6704,1968399992.0
2007-10-19 07:15:00,1.6704,1.67045,1.67015,1.6703,1481300003.0
2007-10-19 07:20:00,1.67025,1.67035,1.66975,1.67005,2658499974.0
2007-10-19 07:25:00,1.67005,1.6708,1.6698,1.6706,1774700015.0
2007-10-19 07:30:00,1.6706,1.6707,1.6693,1.6695,4058700003.0
2007-10-19 07:35:00,1.6695,1.66985,1.6692,1.66925,3192799970.0
2007-10-19 07:40:00,1.66925,1.66955,1.6692,1.6693,1669899997.0
2007-10-19 07:45:00,1.6693,1.6694,1.66915,1.6693,1749000003.0
2007-10-19 07:50:00,1.6693,1.66965,1.6691,1.6695,4363798602.0
2007-10-19 07:55:00,1.66945,1.6701,1.6694,1.66975,4022500021.0
2007-10-19 08:00:00,1.66975,1.6704,1.6696,1.66985,3145699996.0
2007-10-19 08:05:00,1.66985,1.6699,1.66945,1.66965,2271250003.0
2007-10-19 08:10:00,1.66965,1.6698,1.66925,1.66965,3233099994.0
2007-10-19 08:15:00,1.66965,1.6698,1.66955,1.66965,2619099991.0
2007-10-19 08:20:00,1.66965,1.66985,1.66925,1.6696,3632999987.0
2007-10-19 08:25:00,1.6696,1.6699,1.6695,1.6696,3622799998.0
2007-10-19 08:30:00,1.6696,1.6699,1.6692,1.6694,6627999977.0
2007-10-19 08:35:00,1.66945,1.66965,1.66895,1.66935,6541700011.0
2007-10-19 08:40:00,1.6694,1.6694,1.66855,1.6689,4870399996.0
2007-10-19 08:45:00,1.6689,1.6692,1.6686,1.6687,5613499991.0
2007-10-19 08:50:00,1.6687,1.6689,1.6686,1.6689,7660800021.0
2007-10-19 08:55:00,1.6689,1.6698,1.6689,1.6698,8677000009.0
2007-10-19 09:00:00,1.6698,1.6699,1.6693,1.6694,7613199992.0
2007-10-19 09:05:00,1.6694,1.6701,1.6694,1.6699,5344375035.0
2007-10-19 09:10:00,1.6699,1.67,1.6694,1.6695,7999799989.0
2007-10-19 09:15:00,1.6695,1.6706,1.6694,1.6705,8816650004.0
2007-10-19 09:20:00,1.6703,1.6707,1.67015,1.67025,7349000028.0
2007-10-19 09:25:00,1.67025,1.6705,1.67015,1.6702,7109700006.0
2007-10-19 09:30:00,1.6702,1.67055,1.67015,1.6704,5065400029.0
2007-10-19 09:35:00,1.6704,1.6707,1.6704,1.6704,3186499988.0
2007-10-19 09:40:00,1.6704,1.67055,1.6703,1.6705,4876000027.0
2007-10-19 09:45:00,1.6705,1.673,1.6705,1.672,6717600015.0
2007-10-19 09:50:00,1.672,1.6727,1.6719,1.6723,5192699999.0
2007-10-19 09:55:00,1.6723,1.6725,1.67205,1.6725,6099199998.0
2007-10-19 10:00:00,1.6725,1.6726,1.6722,1.67245,7376699961.0
2007-10-19 10:05:00,1.67245,1.6727,1.67235,1.67255,6068700027.0
2007-10-19 10:10:00,1.67255,1.6726,1.6723,1.6724,6021400011.0
2007-10-19 10:15:00,1.6724,1.6727,1.6723,1.6727,2916699997.0
2007-10-19 10:20:00,1.6727,1.6733,1.67265,1.6727,5419499986.0
2007-10-19 10:25:00,1.6727,1.6728,1.6723,1.6725,5958900001.0
2007-10-19 10:30:00,1.6725,1.6728,1.67225,1.6724,10075000029.0
2007-10-19 10:35:00,1.6724,1.6724,1.672,1.67215,7222000039.0
2007-10-19 10:40:00,1.67215,1.6723,1.6721,1.6723,6127899996.0
2007-10-19 10:45:00,1.6723,1.6723,1.67175,1.6721,5979800042.0
2007-10-19 10:50:00,1.6721,1.67225,1.6717,1.6721,6220299945.0
2007-10-19 10:55:00,1.6721,1.6723,1.672,1.6721,4538000008.0
2007-10-19 11:00:00,1.6721,1.6722,1.6718,1.6722,4742500008.0
2007-10-19 11:05:00,1.6722,1.6724,1.67195,1.67225,6955900004.0
2007-10-19 11:10:00,1.67225,1.6728,1.6722,1.6728,3598100000.0
2007-10-19 11:15:00,1.6728,1.673,1.6726,1.6728,4895699974.0
2007-10-19 11:20:00,1.67285,1.6729,1.67245,1.67245,4524000023.0
2007-10-19 11:25:00,1.67245,1.6725,1.67215,1.67225,5633299970.0
2007-10-19 11:30:00,1.67225,1.6723,1.67215,1.6722,3934200004.0
2007-10-19 11:35:00,1.6722,1.67245,1.6721,1.6722,4781100019.0
2007-10-19 11:40:00,1.67215,1.67235,1.67195,1.672,3336000007.0
2007-10-19 11:45:00,1.672,1.672,1.67175,1.6718,3410200004.0
2007-10-19 11:50:00,1.6718,1.672,1.6716,1.67195,5932800005.0
2007-10-19 11:55:00,1.67195,1.67195,1.6717,1.67175,4557699974.0
2007-10-19 12:00:00,1.67175,1.6722,1.67175,1.6722,6269100042.0
2007-10-19 12:05:00,1.6722,1.6724,1.67195,1.67195,4823299996.0
2007-10-19 12:10:00,1.67205,1.67285,1.672,1.6727,8500000011.0
2007-10-19 12:15:00,1.6727,1.6729,1.6726,1.6727,8707999975.0
2007-10-19 12:20:00,1.6727,1.6727,1.6724,1.6726,7396999997.0
2007-10-19 12:25:00,1.6726,1.6726,1.6723,1.6726,8210000003.0
2007-10-19 12:30:00,1.6726,1.6734,1.6725,1.67335,9871099981.0
2007-10-19 12:35:00,1.6735,1.6736,1.673,1.6731,5433500029.0
2007-10-19 12:40:00,1.6733,1.6735,1.67305,1.6731,4338800018.0
2007-10-19 12:45:00,1.67315,1.6732,1.673,1.67315,4153100011.0
2007-10-19 12:50:00,1.67315,1.67325,1.67305,1.6731,3415100020.0
2007-10-19 12:55:00,1.6731,1.67355,1.6731,1.6735,5188200006.0
2007-10-19 13:00:00,1.6735,1.6735,1.67305,1.6731,6190399928.0
2007-10-19 13:05:00,1.6731,1.6735,1.67305,1.6732,6272999971.0
2007-10-19 13:10:00,1.6732,1.6733,1.6728,1.6732,4864399984.0
2007-10-19 13:15:00,1.6732,1.67325,1.6725,1.67255,5448199969.0
2007-10-19 13:20:00,1.67255,1.6726,1.6723,1.6723,5828899995.0
2007-10-19 13:25:00,1.6724,1.6724,1.6722,1.6722,6792499941.0
2007-10-19 13:30:00,1.6722,1.6723,1.67205,1.6721,2507099996.0
2007-10-19 13:35:00,1.6721,1.67255,1.6721,1.67255,3372599999.0
2007-10-19 13:40:00,1.67255,1.673,1.67235,1.67295,7864799982.0
2007-10-19 13:45:00,1.67295,1.67295,1.672,1.672,5530199992.0
2007-10-19 13:50:00,1.672,1.6722,1.6716,1.672,5762600011.0
2007-10-19 13:55:00,1.672,1.672,1.67155,1.6716,4510200000.0
2007-10-19 14:00:00,1.6716,1.6718,1.67155,1.6716,3682299983.0
2007-10-19 14:05:00,1.6714,1.6717,1.6713,1.6716,6382599933.0
2007-10-19 14:10:00,1.6716,1.6716,1.67115,1.6712,5678699999.0
2007-10-19 14:15:00,1.6712,1.6716,1.6712,1.6714,5095499984.0
2007-10-19 14:20:00,1.6714,1.6714,1.67115,1.6713,5065299952.0
2007-10-19 14:25:00,1.6713,1.6715,1.6713,1.67145,4506599977.0
2007-10-19 14:30:00,1.67145,1.67215,1.6714,1.67215,5090499998.0
2007-10-19 14:35:00,1.67215,1.6725,1.67185,1.67195,7247399991.0
2007-10-19 14:40:00,1.67195,1.6723,1.67175,1.6719,6234200005.0
2007-10-19 14:45:00,1.6719,1.6721,1.6717,1.6719,5402699995.0
2007-10-19 14:50:00,1.6719,1.6724,1.67175,1.6722,9262200011.0
2007-10-19 14:55:00,1.6722,1.67225,1.672,1.67205,3955099993.0
2007-10-19 15:00:00,1.67205,1.6726,1.67205,1.6725,5090399974.0
2007-10-19 15:05:00,1.6725,1.67255,1.67225,1.6723,3701699994.0
2007-10-19 15:10:00,1.6723,1.6724,1.67165,1.6718,5406699984.0
2007-10-19 15:15:00,1.6718,1.6719,1.6713,1.67175,5841700001.0
2007-10-19 15:20:00,1.67175,1.6721,1.67175,1.67205,5892499976.0
2007-10-19 15:25:00,1.67205,1.67205,1.67165,1.67185,3186900002.0
2007-10-19 15:30:00,1.6719,1.672,1.67125,1.6713,6273699978.0
2007-10-19 15:35:00,1.67125,1.6714,1.67045,1.67055,8025999992.0
2007-10-19 15:40:00,1.67055,1.67095,1.6704,1.6707,4933199983.0
2007-10-19 15:45:00,1.6707,1.6717,1.6707,1.6713,5263500015.0
2007-10-19 15:50:00,1.6713,1.6714,1.67055,1.671,7068499977.0
2007-10-19 15:55:00,1.671,1.6713,1.6706,1.671,7005500008.0
2007-10-19 16:00:00,1.671,1.6712,1.6707,1.67085,5296999993.0
2007-10-19 16:05:00,1.67085,1.6713,1.67035,1.6712,5694499997.0
2007-10-19 16:10:00,1.6713,1.6714,1.6707,1.67115,3535500000.0
2007-10-19 16:15:00,1.6712,1.6719,1.6709,1.67155,7105200010.0
2007-10-19 16:20:00,1.6714,1.6719,1.6712,1.6716,6100999998.0
2007-10-19 16:25:00,1.6715,1.672,1.67145,1.6716,7800099970.0
2007-10-19 16:30:00,1.67155,1.6717,1.671,1.6713,6587599972.0
2007-10-19 16:35:00,1.6713,1.6719,1.6712,1.6714,6600799972.0
2007-10-19 16:40:00,1.6714,1.67185,1.67125,1.6715,6549999990.0
2007-10-19 16:45:00,1.6715,1.6718,1.6709,1.6713,5696399989.0
2007-10-19 16:50:00,1.6713,1.6716,1.671,1.67145,6261300006.0
2007-10-19 16:55:00,1.67145,1.6716,1.67025,1.67025,6335949990.0
2007-10-19 17:00:00,1.67025,1.6712,1.67015,1.67065,7559449991.0
2007-10-19 17:05:00,1.67075,1.671,1.67065,1.6708,7764500004.0
2007-10-19 17:10:00,1.6709,1.6711,1.6707,1.6711,7336299982.0
2007-10-19 17:15:00,1.6711,1.6711,1.6705,1.6706,5599000007.0
2007-10-19 17:20:00,1.67055,1.6706,1.6703,1.6705,5949200006.0
2007-10-19 17:25:00,1.6705,1.6708,1.67035,1.67065,3948299984.0
2007-10-19 17:30:00,1.6707,1.6708,1.6702,1.6703,6370549997.0
2007-10-19 17:35:00,1.67035,1.671,1.6703,1.6706,6508599983.0
2007-10-19 17:40:00,1.67055,1.67095,1.67035,1.67085,6150649981.0
2007-10-19 17:45:00,1.67085,1.6711,1.67065,1.6709,6753400003.0
2007-10-19 17:50:00,1.6709,1.6714,1.67085,1.67125,4984999969.0
2007-10-19 17:55:00,1.67125,1.67165,1.671,1.6712,3988700002.0
2007-10-19 18:00:00,1.6712,1.6713,1.67045,1.67085,3693999997.0
2007-10-19 18:05:00,1.6708,1.6711,1.67065,1.6711,4000100001.0
2007-10-19 18:10:00,1.6711,1.6712,1.67075,1.67115,3953799989.0
2007-10-19 18:15:00,1.67115,1.67125,1.67065,1.67095,3202999996.0
2007-10-19 18:20:00,1.67095,1.6716,1.67065,1.6709,5385700023.0
2007-10-19 18:25:00,1.6709,1.6715,1.6709,1.671,5024500016.0
2007-10-19 18:30:00,1.671,1.6715,1.67095,1.67125,4808199998.0
2007-10-19 18:35:00,1.67125,1.67145,1.6711,1.67135,3575999998.0
2007-10-19 18:40:00,1.67135,1.6724,1.67125,1.67225,7028399990.0
2007-10-19 18:45:00,1.67225,1.6725,1.672,1.67225,5866099974.0
2007-10-19 18:50:00,1.67225,1.67245,1.67195,1.6721,6108099987.0
2007-10-19 18:55:00,1.6721,1.6723,1.6721,1.6723,6019099976.0
2007-10-19 19:00:00,1.6723,1.6726,1.67175,1.67175,4153500005.0
2007-10-19 19:05:00,1.67175,1.67225,1.6717,1.6722,4188899997.0
2007-10-19 19:10:00,1.6722,1.6722,1.67195,1.672,3669200006.0
2007-10-19 19:15:00,1.672,1.672,1.6716,1.6719,2237500008.0
2007-10-19 19:20:00,1.6719,1.6719,1.67115,1.67135,5103599988.0
2007-10-19 19:25:00,1.67135,1.67155,1.67125,1.67135,4616099982.0
2007-10-19 19:30:00,1.67135,1.67195,1.67135,1.6718,2928100005.0
2007-10-19 19:35:00,1.67175,1.67215,1.67155,1.67165,4214299967.0
2007-10-19 19:40:00,1.67165,1.67185,1.6716,1.67175,3178900000.0
2007-10-19 19:45:00,1.6718,1.6723,1.67175,1.67225,4794099968.0
2007-10-19 19:50:00,1.67225,1.67235,1.67195,1.67205,5556700006.0
2007-10-19 19:55:00,1.67205,1.67205,1.6713,1.6715,4060200001.0
2007-10-19 20:00:00,1.6715,1.6717,1.67115,1.67115,2892100002.0
2007-10-19 20:05:00,1.67115,1.67145,1.6704,1.6704,3583600014.0
2007-10-19 20:10:00,1.6704,1.6708,1.6702,1.6702,3298299997.0
2007-10-19 20:15:00,1.6702,1.6705,1.66985,1.67035,3412800005.0
2007-10-19 20:20:00,1.67035,1.6704,1.66945,1.6704,4368700015.0
2007-10-19 20:25:00,1.6704,1.6705,1.6698,1.6703,4999025033.0
2007-10-19 20:30:00,1.6703,1.67085,1.67015,1.67065,6651749971.0
2007-10-19 20:35:00,1.67065,1.67085,1.66985,1.67045,7090750044.0
2007-10-19 20:40:00,1.67045,1.6706,1.6701,1.67015,5812400011.0
2007-10-19 20:45:00,1.67015,1.67065,1.67005,1.6705,3914700019.0
2007-10-19 20:50:00,1.6705,1.6705,1.66935,1.6697,5179100003.0
2007-10-19 20:55:00,1.6697,1.6697,1.6692,1.66945,3593349994.0
2007-10-19 21:00:00,1.66945,1.66965,1.66905,1.66935,2424900009.0
2007-10-19 21:05:00,1.66935,1.66955,1.66915,1.66945,2237300009.0
2007-10-19 21:10:00,1.66945,1.66975,1.66945,1.66945,1799100003.0
2007-10-19 21:15:00,1.6695,1.6695,1.6688,1.66915,1530299999.0
2007-10-19 21:20:00,1.66915,1.66945,1.6688,1.66905,2711199996.0
2007-10-19 21:25:00,1.66905,1.66915,1.66885,1.6691,1958500000.0
2007-10-19 21:30:00,1.66915,1.66915,1.6685,1.66895,2278499991.0
2007-10-19 21:35:00,1.66895,1.6695,1.66895,1.66925,2567799999.0
2007-10-19 21:40:00,1.66925,1.66925,1.66915,1.66915,1987000013.0
2007-10-19 21:45:00,1.66915,1.66915,1.6687,1.6688,1837600001.0
2007-10-19 21:50:00,1.6688,1.6688,1.66835,1.66855,2259699984.0
2007-10-19 21:55:00,1.66865,1.66865,1.66825,1.66865,2967600019.0
2007-10-19 22:00:00,1.66865,1.6691,1.66815,1.6683,2423699997.0
2007-10-19 22:05:00,1.66825,1.6684,1.66825,1.6683,2488499995.0
2007-10-19 22:10:00,1.6683,1.6683,1.668,1.6681,3791199997.0
2007-10-19 22:15:00,1.6681,1.6682,1.668,1.66805,1957199988.0
2007-10-19 22:20:00,1.66805,1.66815,1.66785,1.66795,4169399996.0
2007-10-19 22:25:00,1.66795,1.6684,1.66795,1.6684,3387299990.0
2007-10-19 22:30:00,1.6684,1.66855,1.6681,1.66835,2580300002.0
2007-10-19 22:35:00,1.66835,1.6687,1.66805,1.6685,1930499999.0
2007-10-19 22:40:00,1.6685,1.6687,1.66795,1.66795,2914499998.0
2007-10-19 22:45:00,1.66795,1.66795,1.6673,1.66735,3280900016.0
2007-10-19 22:50:00,1.66735,1.6676,1.66735,1.66755,2348999998.0
2007-10-19 22:55:00,1.66755,1.6677,1.66735,1.66735,3048100013.0
2007-10-21 23:00:00,1.6667,1.6669,1.6665,1.6666,1288300000.0
2007-10-21 23:05:00,1.6669,1.6671,1.6667,1.667,1313700000.0
2007-10-21 23:10:00,1.667,1.667,1.6666,1.6668,1841899996.0
2007-10-21 23:15:00,1.6668,1.6669,1.6664,1.6666,1526699999.0
2007-10-21 23:20:00,1.6665,1.6665,1.6659,1.6661,2079699995.0
2007-10-21 23:25:00,1.666,1.66624,1.66573,1.66624,1496199997.0
2007-10-21 23:30:00,1.666,1.6662,1.6653,1.6656,2057000025.0
2007-10-21 23:35:00,1.6656,1.6656,1.6649,1.6654,1490400000.0
2007-10-21 23:40:00,1.6654,1.6656,1.6653,1.6655,1796299999.0
2007-10-21 23:45:00,1.6655,1.6656,1.665,1.6651,2225999996.0
2007-10-21 23:50:00,1.665,1.6652,1.6643,1.6645,2965299997.0
2007-10-21 23:55:00,1.6645,1.6645,1.6625,1.6632,6565399978.0
2007-10-22 00:00:00,1.6631,1.6642,1.6631,1.6639,9499699953.0
2007-10-22 00:05:00,1.6639,1.6645,1.6634,1.6637,8893700003.0
2007-10-22 00:10:00,1.6636,1.6642,1.6632,1.6634,9220100020.0
2007-10-22 00:15:00,1.6634,1.664,1.6633,1.664,4446400001.0
2007-10-22 00:20:00,1.664,1.665,1.664,1.6643,6828800045.0
2007-10-22 00:25:00,1.6642,1.6653,1.6642,1.6651,6927599979.0
2007-10-22 00:30:00,1.6651,1.6658,1.6651,1.6652,5251700005.0
2007-10-22 00:35:00,1.6654,1.666,1.6652,1.6653,7613399960.0
2007-10-22 00:40:00,1.6652,1.6654,1.6643,1.6646,5852399997.0
2007-10-22 00:45:00,1.6644,1.6648,1.6643,1.6647,2756000002.0
2007-10-22 00:50:00,1.6647,1.6655,1.6643,1.6655,3737199980.0
2007-10-22 00:55:00,1.6655,1.6659,1.66525,1.6654,6046499989.0
2007-10-22 01:00:00,1.6656,1.6658,1.6652,1.6658,5975700024.0
2007-10-22 01:05:00,1.6658,1.6658,1.6654,1.6657,4621900015.0
2007-10-22 01:10:00,1.6657,1.666,1.6655,1.6659,5365099989.0
2007-10-22 01:15:00,1.6659,1.6661,1.66555,1.6659,6820700022.0
2007-10-22 01:20:00,1.6659,1.6663,1.6653,1.66575,5819899996.0
2007-10-22 01:25:00,1.66575,1.6659,1.6654,1.6659,4976099972.0
2007-10-22 01:30:00,1.6659,1.666,1.6652,1.6652,7419100039.0
2007-10-22 01:35:00,1.6653,1.6667,1.6652,1.6659,7320699979.0
2007-10-22 01:40:00,1.6659,1.666,1.6647,1.665,4944500017.0
2007-10-22 01:45:00,1.665,1.6652,1.6642,1.6642,3470699975.0
2007-10-22 01:50:00,1.6642,1.6647,1.6638,1.6644,4927099997.0
2007-10-22 01:55:00,1.6644,1.6649,1.6644,1.66475,1971799990.0
2007-10-22 02:00:00,1.66475,1.6651,1.66475,1.6648,3557900005.0
2007-10-22 02:05:00,1.6649,1.6653,1.6648,1.6653,3968300008.0
2007-10-22 02:10:00,1.6653,1.6653,1.6648,1.6649,4832700072.0
2007-10-22 02:15:00,1.6649,1.6654,1.66485,1.6649,4739699995.0
2007-10-22 02:20:00,1.6649,1.665,1.6643,1.6644,5628900024.0
2007-10-22 02:25:00,1.6643,1.6646,1.66405,1.6643,3634400021.0
2007-10-22 02:30:00,1.6643,1.6654,1.6643,1.6652,6679899985.0
2007-10-22 02:35:00,1.6652,1.6655,1.66515,1.66545,6227900069.0
2007-10-22 02:40:00,1.6655,1.6655,1.6652,1.6653,3724400062.0
2007-10-22 02:45:00,1.6653,1.6655,1.66525,1.6655,1081200012.0
2007-10-22 02:50:00,1.6655,1.6657,1.6652,1.6654,5464500081.0
2007-10-22 02:55:00,1.6655,1.6656,1.66515,1.6654,5419900007.0
2007-10-22 03:00:00,1.6654,1.6655,1.66515,1.6652,5567000037.0
2007-10-22 03:05:00,1.6652,1.6654,1.66515,1.6653,5610400018.0
2007-10-22 03:10:00,1.6653,1.6655,1.6651,1.6655,3137300002.0
2007-10-22 03:15:00,1.6655,1.6656,1.6652,1.66545,1367400002.0
2007-10-22 03:20:00,1.6652,1.6656,1.66515,1.66545,2622600004.0
2007-10-22 03:25:00,1.66545,1.6658,1.6652,1.66565,2902700009.0
2007-10-22 03:30:00,1.66565,1.66575,1.66515,1.6656,5961500002.0
2007-10-22 03:35:00,1.66565,1.66585,1.66555,1.6658,5187400027.0
2007-10-22 03:40:00,1.6658,1.6662,1.6655,1.6662,4646900031.0
2007-10-22 03:45:00,1.6662,1.6667,1.66555,1.6665,7270199996.0
2007-10-22 03:50:00,1.6663,1.6664,1.6657,1.666,6242400031.0
2007-10-22 03:55:00,1.66605,1.6663,1.6659,1.6663,6200399998.0
2007-10-22 04:00:00,1.6663,1.6665,1.6657,1.6658,7253899976.0
2007-10-22 04:05:00,1.66575,1.6659,1.66545,1.66555,6399399949.0
2007-10-22 04:10:00,1.66555,1.6659,1.66545,1.6659,7578099880.0
2007-10-22 04:15:00,1.6659,1.6663,1.6655,1.66575,5964099944.0
2007-10-22 04:20:00,1.6658,1.6661,1.66565,1.66585,5672599983.0
2007-10-22 04:25:00,1.66585,1.66605,1.66575,1.66575,5906100031.0
2007-10-22 04:30:00,1.66575,1.66605,1.6657,1.66585,3401299971.0
2007-10-22 04:35:00,1.6659,1.66615,1.66585,1.6659,4454299995.0
2007-10-22 04:40:00,1.6659,1.66695,1.6656,1.66685,5809399994.0
2007-10-22 04:45:00,1.66685,1.6671,1.6667,1.6668,4963699976.0
2007-10-22 04:50:00,1.6668,1.6673,1.66675,1.6673,3489099996.0
2007-10-22 04:55:00,1.6673,1.6675,1.667,1.6671,4676999958.0
2007-10-22 05:00:00,1.6671,1.66735,1.667,1.667,3817099999.0
2007-10-22 05:05:00,1.667,1.66715,1.6668,1.6669,4612499958.0
2007-10-22 05:10:00,1.6669,1.667,1.66635,1.6666,4229999900.0
2007-10-22 05:15:00,1.6666,1.6666,1.6661,1.66635,2394899999.0
2007-10-22 05:20:00,1.66635,1.66655,1.6662,1.66655,682000000.0
2007-10-22 05:25:00,1.66655,1.66665,1.6661,1.66625,1908199999.0
2007-10-22 05:30:00,1.66625,1.66625,1.66605,1.66605,4401099968.0
2007-10-22 05:35:00,1.66615,1.667,1.66575,1.6669,3893099937.0
2007-10-22 05:40:00,1.6669,1.667,1.6659,1.6668,2467899998.0
2007-10-22 05:45:00,1.6668,1.6673,1.6668,1.6672,2259099982.0
2007-10-22 05:50:00,1.6672,1.6672,1.6666,1.66675,803299988.0
2007-10-22 05:55:00,1.66675,1.6671,1.6667,1.667,6181400054.0
2007-10-22 06:00:00,1.667,1.6671,1.66645,1.66655,4430300014.0
2007-10-22 06:05:00,1.66655,1.66675,1.66645,1.6666,1420400023.0
2007-10-22 06:10:00,1.6666,1.66675,1.66645,1.66665,3350100045.0
2007-10-22 06:15:00,1.66665,1.6667,1.66645,1.66665,1365099994.0
2007-10-22 06:20:00,1.6667,1.6669,1.6665,1.6667,1977299996.0
2007-10-22 06:25:00,1.6667,1.6668,1.6666,1.6668,1652799963.0
2007-10-22 06:30:00,1.6668,1.6669,1.66665,1.6668,2914699993.0
2007-10-22 06:35:00,1.6668,1.66685,1.6665,1.6667,2021500000.0
2007-10-22 06:40:00,1.6667,1.6668,1.6665,1.66665,4442400017.0
2007-10-22 06:45:00,1.66665,1.66665,1.6665,1.66655,5266400061.0
2007-10-22 06:50:00,1.66655,1.66675,1.66625,1.6664,3167399983.0
2007-10-22 06:55:00,1.6664,1.6668,1.66635,1.6664,2177599992.0
2007-10-22 07:00:00,1.66645,1.66645,1.66625,1.6663,1426000020.0
2007-10-22 07:05:00,1.6663,1.6663,1.666,1.666,2219399992.0
2007-10-22 07:10:00,1.66605,1.6662,1.66595,1.6661,3414500023.0
2007-10-22 07:15:00,1.6661,1.6668,1.66595,1.6663,4611699973.0
2007-10-22 07:20:00,1.6663,1.6665,1.66615,1.66645,4677900008.0
2007-10-22 07:25:00,1.66645,1.6667,1.666,1.6666,4469100075.0
2007-10-22 07:30:00,1.6666,1.6668,1.66645,1.66645,3708500024.0
2007-10-22 07:35:00,1.66645,1.66675,1.66645,1.6665,3229400014.0
2007-10-22 07:40:00,1.66645,1.66665,1.6661,1.6664,2942800009.0
2007-10-22 07:45:00,1.6664,1.6664,1.66595,1.6661,2981500008.0
2007-10-22 07:50:00,1.6661,1.6675,1.666,1.6672,3526300005.0
2007-10-22 07:55:00,1.6672,1.6672,1.6661,1.6661,2927300004.0
2007-10-22 08:00:00,1.6661,1.6665,1.66595,1.6663,6423599984.0
2007-10-22 08:05:00,1.6663,1.66645,1.66565,1.6663,3772099995.0
2007-10-22 08:10:00,1.6663,1.66665,1.6661,1.6665,1345300000.0
2007-10-22 08:15:00,1.6665,1.66675,1.6662,1.6662,951400005.0
2007-10-22 08:20:00,1.6662,1.6672,1.6656,1.667,1252000002.0
2007-10-22 08:25:00,1.667,1.6672,1.6668,1.6672,3291999976.0
2007-10-22 08:30:00,1.6672,1.66735,1.66695,1.6672,1980500016.0
2007-10-22 08:35:00,1.66715,1.6672,1.6668,1.6668,1926900005.0
2007-10-22 08:40:00,1.6668,1.6668,1.66615,1.6662,3377699987.0
2007-10-22 08:45:00,1.6663,1.6663,1.6652,1.6655,9752499950.0
2007-10-22 08:50:00,1.66545,1.6666,1.66545,1.6662,4017999956.0
2007-10-22 08:55:00,1.6662,1.66675,1.666,1.66625,2811500000.0
2007-10-22 09:00:00,1.66625,1.6664,1.66595,1.6661,2299725003.0
2007-10-22 09:05:00,1.6661,1.6664,1.6657,1.66575,2566849996.0
2007-10-22 09:10:00,1.6658,1.666,1.6652,1.6657,2654299997.0
2007-10-22 09:15:00,1.6657,1.6658,1.6652,1.66545,6167499991.0
2007-10-22 09:20:00,1.66545,1.6657,1.66525,1.6655,5923900000.0
2007-10-22 09:25:00,1.6655,1.6657,1.6648,1.6651,6759199994.0
2007-10-22 09:30:00,1.6651,1.6655,1.66495,1.66515,7421899996.0
2007-10-22 09:35:00,1.66515,1.6655,1.665,1.6651,3946699974.0
2007-10-22 09:40:00,1.6651,1.6655,1.6651,1.66525,3437900004.0
2007-10-22 09:45:00,1.66525,1.6655,1.6651,1.6652,7571600001.0
2007-10-22 09:50:00,1.6652,1.6654,1.66505,1.66505,5748999998.0
2007-10-22 09:55:00,1.66505,1.6656,1.66495,1.6652,3514300008.0
2007-10-22 10:00:00,1.6652,1.6657,1.6652,1.66565,6060799999.0
2007-10-22 10:05:00,1.6657,1.6662,1.66565,1.666,5878899999.0
2007-10-22 10:10:00,1.666,1.667,1.66595,1.6667,7269399985.0
2007-10-22 10:15:00,1.6667,1.6669,1.66655,1.6667,5527599996.0
2007-10-22 10:20:00,1.6667,1.667,1.6665,1.66695,4466500001.0
2007-10-22 10:25:00,1.667,1.667,1.66615,1.6663,7798000030.0
2007-10-22 10:30:00,1.6663,1.6663,1.66575,1.66585,8324800012.0
2007-10-22 10:35:00,1.66585,1.6662,1.6658,1.66585,6882699988.0
2007-10-22 10:40:00,1.6658,1.6662,1.6658,1.66595,7323200011.0
2007-10-22 10:45:00,1.66595,1.6662,1.6659,1.6662,7007700014.0
2007-10-22 10:50:00,1.6662,1.66625,1.66575,1.66615,5555000007.0
2007-10-22 10:55:00,1.66615,1.6663,1.66505,1.6651,5241999985.0
2007-10-22 11:00:00,1.6651,1.6656,1.6651,1.6655,4846400004.0
2007-10-22 11:05:00,1.6655,1.6655,1.665,1.6651,4116799989.0
2007-10-22 11:10:00,1.6651,1.6652,1.6649,1.665,5739599993.0
2007-10-22 11:15:00,1.6651,1.6652,1.66495,1.6651,4603800006.0
2007-10-22 11:20:00,1.6651,1.66545,1.665,1.66505,4560800005.0
2007-10-22 11:25:00,1.66505,1.6652,1.665,1.6651,2669399996.0
2007-10-22 11:30:00,1.6651,1.6652,1.66455,1.6649,4357099990.0
2007-10-22 11:35:00,1.6647,1.6649,1.66455,1.6648,8138100027.0
2007-10-22 11:40:00,1.6648,1.66485,1.6645,1.6646,8149399892.0
2007-10-22 11:45:00,1.6646,1.6646,1.6644,1.6644,7838799972.0
2007-10-22 11:50:00,1.6645,1.6646,1.6643,1.6643,10637499950.0
2007-10-22 11:55:00,1.6643,1.6648,1.66425,1.6648,6259899983.0
2007-10-22 12:00:00,1.6648,1.6649,1.6645,1.6647,9456799990.0
2007-10-22 12:05:00,1.6647,1.6649,1.6643,1.6647,7440299959.0
2007-10-22 12:10:00,1.6646,1.6647,1.66435,1.6645,6640299981.0
2007-10-22 12:15:00,1.6645,1.66475,1.6644,1.66475,4325399985.0
2007-10-22 12:20:00,1.66475,1.6649,1.6645,1.66485,6737400000.0
2007-10-22 12:25:00,1.66485,1.66525,1.66465,1.6648,5663999994.0
2007-10-22 12:30:00,1.6648,1.6651,1.664,1.6641,9702500005.0
2007-10-22 12:35:00,1.6642,1.6651,1.6642,1.6646,8258300003.0
2007-10-22 12:40:00,1.6646,1.66485,1.6642,1.6645,8500999996.0
2007-10-22 12:45:00,1.6644,1.6648,1.6642,1.6645,8976499990.0
2007-10-22 12:50:00,1.6646,1.6646,1.6643,1.6646,7181199992.0
2007-10-22 12:55:00,1.6647,1.6651,1.6642,1.6648,8817999982.0
2007-10-22 13:00:00,1.6647,1.6651,1.6642,1.6644,10470099970.0
2007-10-22 13:05:00,1.6645,1.6647,1.6644,1.6645,7270800005.0
2007-10-22 13:10:00,1.66455,1.6647,1.66435,1.66445,7985000009.0
2007-10-22 13:15:00,1.66445,1.66445,1.6634,1.6634,8308600067.0
2007-10-22 13:20:00,1.66355,1.664,1.6635,1.66395,7528000014.0
2007-10-22 13:25:00,1.66395,1.6653,1.6636,1.665,7933599996.0
2007-10-22 13:30:00,1.665,1.665,1.6641,1.66445,8513400000.0
2007-10-22 13:35:00,1.6645,1.6647,1.664,1.6642,7256400034.0
2007-10-22 13:40:00,1.6641,1.66515,1.6641,1.66495,8578600009.0
2007-10-22 13:45:00,1.66495,1.66495,1.66345,1.664,6606500019.0
2007-10-22 13:50:00,1.664,1.6648,1.664,1.6647,7089800074.0
2007-10-22 13:55:00,1.6647,1.66485,1.6643,1.6644,8896400012.0
2007-10-22 14:00:00,1.66445,1.66475,1.6642,1.66475,6561799988.0
2007-10-22 14:05:00,1.66475,1.6655,1.6646,1.6655,7933900001.0
2007-10-22 14:10:00,1.6654,1.6654,1.66485,1.6649,2854200000.0
2007-10-22 14:15:00,1.6649,1.6657,1.66475,1.6652,5681300005.0
2007-10-22 14:20:00,1.6652,1.6656,1.6649,1.6655,8802999990.0
2007-10-22 14:25:00,1.6656,1.6662,1.6655,1.6658,8637400000.0
2007-10-22 14:30:00,1.6659,1.6659,1.66555,1.66575,6416800000.0
2007-10-22 14:35:00,1.66575,1.6661,1.66555,1.666,6275600046.0
2007-10-22 14:40:00,1.666,1.6666,1.6657,1.6666,6203400002.0
2007-10-22 14:45:00,1.6665,1.6678,1.6665,1.66685,8571949989.0
2007-10-22 14:50:00,1.66685,1.6672,1.6661,1.6661,9012200015.0
2007-10-22 14:55:00,1.6663,1.6667,1.6661,1.6665,8911500000.0
2007-10-22 15:00:00,1.6664,1.6664,1.6652,1.6652,8911500000.0
2007-10-22 15:05:00,1.6653,1.6655,1.6652,1.6654,7129200000.0
2007-10-22 15:10:00,1.6653,1.6661,1.6653,1.6661,8911500000.0
2007-10-22 15:15:00,1.6662,1.6664,1.666,1.6663,7227300000.0
2007-10-22 15:20:00,1.6663,1.6664,1.6659,1.666,7312700055.0
2007-10-22 15:25:00,1.6659,1.66615,1.6658,1.666,7525900035.0
2007-10-22 15:30:00,1.666,1.6661,1.6653,1.66595,8648099908.0
2007-10-22 15:35:00,1.6659,1.6668,1.66585,1.6668,6377238415.0
2007-10-22 15:40:00,1.6668,1.6669,1.6663,1.6666,5701150001.0
2007-10-22 15:45:00,1.6666,1.66705,1.6662,1.6665,7377199990.0
2007-10-22 15:50:00,1.6665,1.6668,1.6665,1.6667,6255699999.0
2007-10-22 15:55:00,1.6667,1.6669,1.6664,1.6664,9029899927.0
2007-10-22 16:00:00,1.6665,1.6667,1.6664,1.6664,8994299937.0
2007-10-22 16:05:00,1.6664,1.6672,1.6664,1.66715,7527699988.0
2007-10-22 16:10:00,1.6671,1.668,1.66695,1.6678,8839000013.0
2007-10-22 16:15:00,1.6679,1.66815,1.6673,1.66755,9628399957.0
2007-10-22 16:20:00,1.66755,1.66765,1.667,1.66725,8626999990.0
2007-10-22 16:25:00,1.66725,1.6673,1.66675,1.6671,9110099995.0
2007-10-22 16:30:00,1.6672,1.6673,1.667,1.6671,9634499990.0
2007-10-22 16:35:00,1.6671,1.6674,1.6668,1.66705,7982300030.0
2007-10-22 16:40:00,1.66705,1.6675,1.66685,1.6672,6566800001.0
2007-10-22 16:45:00,1.6671,1.6672,1.66605,1.6661,7156399972.0
2007-10-22 16:50:00,1.666,1.666,1.6652,1.66535,7266199969.0
2007-10-22 16:55:00,1.6653,1.6654,1.66465,1.6647,8254900024.0
2007-10-22 17:00:00,1.6647,1.6652,1.6646,1.66515,7931499990.0
2007-10-22 17:05:00,1.6652,1.6655,1.66395,1.66455,7805499990.0
2007-10-22 17:10:00,1.6645,1.6649,1.6639,1.6643,7641200009.0
2007-10-22 17:15:00,1.6644,1.66455,1.66405,1.6644,7900400022.0
2007-10-22 17:20:00,1.6643,1.6647,1.66415,1.6642,10461500050.0
2007-10-22 17:25:00,1.6642,1.6651,1.6642,1.6651,8780299991.0
2007-10-22 17:30:00,1.665,1.6652,1.6647,1.6648,8647499991.0
2007-10-22 17:35:00,1.6647,1.66485,1.6646,1.6646,6647699998.0
2007-10-22 17:40:00,1.6646,1.66465,1.66405,1.6645,7804499993.0
2007-10-22 17:45:00,1.6646,1.665,1.664,1.6648,8254399991.0
2007-10-22 17:50:00,1.6647,1.6648,1.664,1.6646,7510500000.0
2007-10-22 17:55:00,1.6647,1.6651,1.6646,1.66505,7562800005.0
2007-10-22 18:00:00,1.66505,1.6651,1.66385,1.6641,7114999992.0
2007-10-22 18:05:00,1.6643,1.6643,1.664,1.66415,8065499954.0
2007-10-22 18:10:00,1.6639,1.66425,1.6636,1.66415,7395800000.0
2007-10-22 18:15:00,1.6641,1.6642,1.6638,1.6642,7741100000.0
2007-10-22 18:20:00,1.6643,1.6646,1.6641,1.6646,9506699991.0
2007-10-22 18:25:00,1.6646,1.66485,1.6645,1.66455,5625600000.0
2007-10-22 18:30:00,1.66455,1.6653,1.6645,1.6652,8857599980.0
2007-10-22 18:35:00,1.665,1.6652,1.66485,1.66495,8757700013.0
2007-10-22 18:40:00,1.665,1.6652,1.6648,1.66485,9037000048.0
2007-10-22 18:45:00,1.6649,1.66555,1.6648,1.6655,4736400008.0
2007-10-22 18:50:00,1.6655,1.666,1.6653,1.666,5755800000.0
2007-10-22 18:55:00,1.666,1.6665,1.6659,1.6665,6041199999.0
2007-10-22 19:00:00,1.6665,1.6671,1.6663,1.66685,7188799986.0
2007-10-22 19:05:00,1.66685,1.66695,1.6664,1.66665,7546099999.0
2007-10-22 19:10:00,1.6666,1.6668,1.6662,1.6666,8432099995.0
2007-10-22 19:15:00,1.6663,1.66675,1.6661,1.6665,9289099922.0
2007-10-22 19:20:00,1.6665,1.6666,1.6662,1.66635,7962700011.0
2007-10-22 19:25:00,1.6665,1.6673,1.6664,1.6672,5800699990.0
2007-10-22 19:30:00,1.6672,1.6675,1.6671,1.6673,7148600004.0
2007-10-22 19:35:00,1.6671,1.6674,1.6668,1.667,6468000000.0
2007-10-22 19:40:00,1.667,1.6671,1.6668,1.66695,7366099995.0
2007-10-22 19:45:00,1.66695,1.6671,1.6669,1.6671,5505200000.0
2007-10-22 19:50:00,1.667,1.6672,1.6669,1.6669,8841500014.0
2007-10-22 19:55:00,1.6668,1.6669,1.6665,1.6666,10682000035.0
2007-10-22 20:00:00,1.6665,1.6667,1.6665,1.6665,8545600028.0
2007-10-22 20:05:00,1.6666,1.6671,1.6665,1.667,9890000008.0
2007-10-22 20:10:00,1.6669,1.66705,1.66675,1.6669,7452999993.0
2007-10-22 20:15:00,1.6668,1.66735,1.66675,1.6668,7817398687.0
2007-10-22 20:20:00,1.66695,1.6672,1.6667,1.6669,5826549344.0
2007-10-22 20:25:00,1.6669,1.6669,1.6667,1.6668,6800600000.0
2007-10-22 20:30:00,1.6668,1.6669,1.6666,1.66665,9044200000.0
2007-10-22 20:35:00,1.6665,1.6667,1.6664,1.6665,6584799996.0
2007-10-22 20:40:00,1.6664,1.667,1.6664,1.6669,8213099998.0
2007-10-22 20:45:00,1.6669,1.6669,1.6667,1.6668,7391173533.0
2007-10-22 20:50:00,1.6669,1.6671,1.6667,1.66675,7569120599.0
2007-10-22 20:55:00,1.66675,1.66705,1.6666,1.6667,9888299935.0
2007-10-22 21:00:00,1.6665,1.6667,1.6664,1.6666,10209999715.0
2007-10-22 21:05:00,1.6665,1.6666,1.6665,1.6666,4110400000.0
2007-10-22 21:10:00,1.6665,1.6667,1.6664,1.6666,10148800000.0
2007-10-22 21:15:00,1.6666,1.6668,1.6666,1.6667,2005325000.0
2007-10-22 21:20:00,1.6668,1.6668,1.6667,1.6667,6134700000.0
2007-10-22 21:25:00,1.6666,1.6667,1.6665,1.6667,10224500000.0
2007-10-22 21:30:00,1.6668,1.6669,1.6666,1.6668,10224500000.0
2007-10-22 21:35:00,1.667,1.66735,1.6667,1.66735,8365500010.0
2007-10-22 21:40:00,1.6672,1.66755,1.6672,1.6673,9744049981.0
2007-10-22 21:45:00,1.6673,1.6675,1.6672,1.6673,7145600000.0
2007-10-22 21:50:00,1.6674,1.6674,1.667,1.667,9412000000.0
2007-10-22 21:55:00,1.6672,1.66745,1.6671,1.6674,8728999998.0
2007-10-22 22:00:00,1.6675,1.6675,1.6673,1.6674,9826499995.0
2007-10-22 22:05:00,1.6672,1.66755,1.6672,1.66755,9426599998.0
2007-10-22 22:10:00,1.66755,1.66775,1.6674,1.66765,8184200008.0
2007-10-22 22:15:00,1.66765,1.6685,1.6674,1.6684,7443500003.0
2007-10-22 22:20:00,1.6685,1.6685,1.6682,1.66825,7844000005.0
2007-10-22 22:25:00,1.6681,1.6685,1.6681,1.66835,9140000000.0
2007-10-22 22:30:00,1.66835,1.6686,1.668,1.6683,9469100000.0
2007-10-22 22:35:00,1.66835,1.6698,1.66835,1.669,9495700011.0
2007-10-22 22:40:00,1.6691,1.6695,1.6691,1.6695,8317600007.0
2007-10-22 22:45:00,1.66955,1.6703,1.6694,1.6701,8867800013.0
2007-10-22 22:50:00,1.6701,1.6706,1.67005,1.6702,7834500000.0
2007-10-22 22:55:00,1.67,1.6703,1.6699,1.6701,8684800000.0
2007-10-22 23:00:00,1.67,1.67,1.6695,1.6697,9441200000.0
2007-10-22 23:05:00,1.6697,1.6699,1.66965,1.6698,6452400000.0
2007-10-22 23:10:00,1.6698,1.6702,1.66965,1.66975,5121699991.0
2007-10-22 23:15:00,1.6697,1.6698,1.66955,1.6697,6449200010.0
2007-10-22 23:20:00,1.6698,1.6698,1.6694,1.6695,4905100000.0
2007-10-22 23:25:00,1.66955,1.6699,1.66945,1.6698,8236500000.0
2007-10-22 23:30:00,1.6699,1.6699,1.6696,1.6699,8920200000.0
2007-10-22 23:35:00,1.67,1.6702,1.6698,1.6698,8022400000.0
2007-10-22 23:40:00,1.6699,1.6702,1.6699,1.67015,10028000000.0
2007-10-22 23:45:00,1.67015,1.6704,1.66995,1.6703,8868400001.0
2007-10-22 23:50:00,1.6704,1.6705,1.6699,1.67,8957600000.0
2007-10-22 23:55:00,1.6701,1.6703,1.6694,1.6703,7364000000.0
2007-10-23 00:00:00,1.6704,1.6705,1.6697,1.6702,8365800000.0
2007-10-23 00:05:00,1.6702,1.6703,1.66995,1.6701,7808100006.0
2007-10-23 00:10:00,1.6702,1.6703,1.67,1.6701,6164799992.0
2007-10-23 00:15:00,1.6702,1.67045,1.6702,1.6704,6684000000.0
2007-10-23 00:20:00,1.6704,1.6706,1.6696,1.66985,7300800004.0
2007-10-23 00:25:00,1.6701,1.6704,1.67,1.6702,9849000085.0
2007-10-23 00:30:00,1.67,1.6703,1.67,1.6702,7048200040.0
2007-10-23 00:35:00,1.67,1.6704,1.67,1.6703,8161100003.0
2007-10-23 00:40:00,1.6703,1.67045,1.6696,1.6696,9060900000.0
2007-10-23 00:45:00,1.6697,1.67,1.6696,1.6698,3339000000.0
2007-10-23 00:50:00,1.6699,1.67,1.6695,1.6696,6712300000.0
2007-10-23 00:55:00,1.6696,1.6696,1.66935,1.66945,7832100003.0
2007-10-23 01:00:00,1.66945,1.6696,1.6693,1.6696,6258700000.0
2007-10-23 01:05:00,1.6696,1.6696,1.66945,1.6696,5180000000.0
2007-10-23 01:10:00,1.6696,1.6696,1.66925,1.6694,4643700000.0
2007-10-23 01:15:00,1.6693,1.6694,1.66905,1.6691,5911100000.0
2007-10-23 01:20:00,1.6693,1.6694,1.669,1.6691,7274200000.0
2007-10-23 01:25:00,1.6691,1.6693,1.66895,1.6692,8176600036.0
2007-10-23 01:35:00,1.6691,1.6691,1.6691,1.6691,1742000018.0
2007-10-23 01:40:00,1.6692,1.6694,1.669,1.669,8640199998.0
2007-10-23 01:45:00,1.669,1.6691,1.6689,1.6691,5603599992.0
2007-10-23 01:50:00,1.669,1.669,1.6686,1.66875,6909299958.0
2007-10-23 01:55:00,1.6688,1.6688,1.6687,1.6688,6748400000.0
2007-10-23 02:00:00,1.6688,1.6688,1.6687,1.6688,4432600000.0
2007-10-23 02:05:00,1.6688,1.6691,1.6686,1.6691,8410100000.0
2007-10-23 02:10:00,1.6691,1.66945,1.6688,1.6691,8271200040.0
2007-10-23 02:15:00,1.669,1.6693,1.6689,1.6691,3995300003.0
2007-10-23 02:20:00,1.6694,1.6694,1.669,1.6692,7076000015.0
2007-10-23 02:25:00,1.669,1.6693,1.669,1.6693,8557400019.0
2007-10-23 02:30:00,1.6692,1.6693,1.6689,1.669,10042000038.0
2007-10-23 02:35:00,1.66905,1.6694,1.669,1.6691,6451800000.0
2007-10-23 02:40:00,1.6691,1.6694,1.6689,1.669,8092300000.0
2007-10-23 02:45:00,1.669,1.6692,1.66875,1.6689,8648600001.0
2007-10-23 02:50:00,1.669,1.6698,1.6689,1.6696,7856899996.0
2007-10-23 02:55:00,1.6696,1.6697,1.6694,1.6695,5066500000.0
2007-10-23 03:00:00,1.6694,1.6696,1.66935,1.6696,8114100022.0
2007-10-23 03:05:00,1.6695,1.6696,1.6691,1.6696,10238400088.0
2007-10-23 03:10:00,1.6695,1.66965,1.6694,1.6696,5212300000.0
2007-10-23 03:15:00,1.6698,1.66995,1.6696,1.6699,7901900000.0
2007-10-23 03:20:00,1.6698,1.6702,1.66965,1.6699,6831299971.0
2007-10-23 03:25:00,1.6699,1.67,1.6699,1.6699,2991900000.0
2007-10-23 03:30:00,1.6699,1.67,1.6696,1.66995,5727100000.0
2007-10-23 03:35:00,1.66995,1.6701,1.6699,1.67005,4245999992.0
2007-10-23 03:40:00,1.6701,1.6701,1.6699,1.67,5429600000.0
2007-10-23 03:45:00,1.6698,1.6698,1.6697,1.6697,1861500000.0
2007-10-23 03:50:00,1.6699,1.6699,1.66965,1.6697,5999300002.0
2007-10-23 03:55:00,1.66965,1.6697,1.6695,1.6697,2774900000.0
2007-10-23 04:00:00,1.6696,1.6699,1.6696,1.6699,4772800000.0
2007-10-23 04:05:00,1.6698,1.6699,1.6696,1.6699,3579600000.0
2007-10-23 04:10:00,1.67,1.67,1.6699,1.6699,2386400000.0
2007-10-23 04:15:00,1.67005,1.67025,1.6698,1.67,2015300000.0
2007-10-23 04:20:00,1.6699,1.6703,1.6699,1.6703,2466300000.0
2007-10-23 04:25:00,1.6701,1.6704,1.6699,1.6702,4110500000.0
2007-10-23 04:30:00,1.6702,1.67025,1.6698,1.67005,7230400065.0
2007-10-23 04:40:00,1.67,1.6702,1.6698,1.6702,3248700008.0
2007-10-23 04:45:00,1.6702,1.6703,1.67,1.6702,4390400008.0
2007-10-23 04:50:00,1.6702,1.6703,1.67,1.67005,6852700004.0
2007-10-23 04:55:00,1.67005,1.6705,1.67,1.6704,7688200003.0
2007-10-23 05:00:00,1.6705,1.6706,1.6703,1.6704,6628300000.0
2007-10-23 05:05:00,1.6705,1.67065,1.6705,1.6706,6775100000.0
2007-10-23 05:10:00,1.67055,1.67055,1.6703,1.6703,9056600004.0
2007-10-23 05:15:00,1.67045,1.6705,1.6701,1.6704,6738000006.0
2007-10-23 05:20:00,1.6701,1.6705,1.6701,1.6703,5024000000.0
2007-10-23 05:25:00,1.6702,1.6705,1.6701,1.6705,7584399980.0
2007-10-23 05:30:00,1.6704,1.67055,1.67,1.6702,4652199990.0
2007-10-23 05:35:00,1.6703,1.6704,1.67015,1.6704,5862099987.0
2007-10-23 05:40:00,1.6704,1.671,1.6703,1.671,7267599997.0
2007-10-23 05:45:00,1.6709,1.6711,1.6708,1.6711,6811499995.0
2007-10-23 05:50:00,1.671,1.67175,1.67035,1.6706,6516099995.0
2007-10-23 05:55:00,1.6708,1.6712,1.6705,1.6708,9120499999.0
2007-10-23 06:00:00,1.6709,1.6709,1.6705,1.6708,10067000000.0
2007-10-23 06:05:00,1.6706,1.6713,1.6706,1.6711,10104800000.0
2007-10-23 06:10:00,1.6709,1.6712,1.6705,1.6709,10284000000.0
2007-10-23 06:15:00,1.671,1.6713,1.6705,1.6709,10329900072.0
2007-10-23 06:20:00,1.6706,1.6709,1.6705,1.6708,10360500120.0
2007-10-23 06:25:00,1.671,1.671,1.6705,1.6709,8288400096.0
2007-10-23 06:30:00,1.6709,1.6712,1.6706,1.6709,8031799992.0
2007-10-23 06:35:00,1.6707,1.6711,1.6707,1.6709,8199499990.0
2007-10-23 06:40:00,1.6708,1.67105,1.6706,1.67075,8357499996.0
2007-10-23 06:45:00,1.6706,1.6709,1.6704,1.6708,8610900048.0
2007-10-23 06:50:00,1.6707,1.6709,1.6706,1.6708,7964400064.0
2007-10-23 06:55:00,1.6709,1.6709,1.6707,1.6709,5973300048.0
2007-10-23 07:00:00,1.6708,1.6709,1.6705,1.6705,9955500080.0
2007-10-23 07:05:00,1.6703,1.6706,1.6699,1.6704,9955500080.0
2007-10-23 07:10:00,1.6705,1.671,1.6704,1.6708,7964400064.0
2007-10-23 07:15:00,1.6707,1.6709,1.6702,1.6704,7964400064.0
2007-10-23 07:20:00,1.6702,1.6708,1.6702,1.6705,7964400064.0
2007-10-23 07:25:00,1.6706,1.6706,1.6703,1.6705,9955500080.0
2007-10-23 07:30:00,1.6703,1.6711,1.6703,1.6705,9955500080.0
2007-10-23 07:35:00,1.6706,1.6709,1.6705,1.6708,5973300048.0
2007-10-23 07:40:00,1.6707,1.6707,1.6705,1.6706,7964400064.0
2007-10-23 07:45:00,1.6707,1.6708,1.6701,1.67015,5973300048.0
2007-10-23 07:50:00,1.67,1.6704,1.6699,1.6701,8361600000.0
2007-10-23 07:55:00,1.6699,1.6699,1.6695,1.6696,10452000000.0
2007-10-23 08:00:00,1.6695,1.6697,1.6691,1.6696,10452000000.0
2007-10-23 08:05:00,1.6696,1.6697,1.6689,1.6691,9299599992.0
2007-10-23 08:10:00,1.6692,1.6694,1.6691,1.6693,9105499990.0
2007-10-23 08:15:00,1.6692,1.6707,1.6691,1.6703,9105499990.0
2007-10-23 08:20:00,1.6702,1.6706,1.6702,1.6703,9105499990.0
2007-10-23 08:25:00,1.6704,1.6704,1.6696,1.6697,9105499990.0
2007-10-23 08:30:00,1.6699,1.6701,1.6696,1.67,9105499990.0
2007-10-23 08:35:00,1.6702,1.6703,1.6695,1.6695,9105499990.0
2007-10-23 08:40:00,1.6696,1.6697,1.6689,1.669,9322400008.0
2007-10-23 08:45:00,1.66895,1.6693,1.66885,1.6692,8139800000.0
2007-10-23 08:50:00,1.6693,1.6694,1.66875,1.6689,8264000010.0
2007-10-23 08:55:00,1.6689,1.669,1.6684,1.6686,8931299972.0
2007-10-23 09:00:00,1.66885,1.66925,1.6686,1.6689,9337000005.0
2007-10-23 09:05:00,1.6688,1.6688,1.6681,1.6683,9890500015.0
2007-10-23 09:10:00,1.6684,1.6684,1.6678,1.6683,7154300057.0
2007-10-23 09:15:00,1.6682,1.6683,1.6679,1.6682,8026400054.0
2007-10-23 09:20:00,1.6681,1.6683,1.668,1.6682,5700400000.0
2007-10-23 09:25:00,1.6681,1.6684,1.668,1.6683,7193800001.0
2007-10-23 09:30:00,1.6682,1.6687,1.6682,1.6684,10105500064.0
2007-10-23 09:35:00,1.6683,1.6685,1.6681,1.6682,10125599991.0
2007-10-23 09:40:00,1.6681,1.6684,1.66805,1.66825,9607199895.0
2007-10-23 09:45:00,1.66825,1.6683,1.6679,1.66805,6300800002.0
2007-10-23 09:50:00,1.6678,1.66795,1.66755,1.66765,9324100066.0
2007-10-23 09:55:00,1.66765,1.66775,1.6665,1.6671,8980400042.0
2007-10-23 10:00:00,1.6673,1.6676,1.6671,1.66745,5929700071.0
2007-10-23 10:05:00,1.6672,1.66775,1.6672,1.66765,7008000004.0
2007-10-23 10:10:00,1.6674,1.6675,1.6671,1.6674,9582000040.0
2007-10-23 10:15:00,1.6673,1.6676,1.6673,1.6674,9582000040.0
2007-10-23 10:20:00,1.66755,1.66755,1.667,1.6671,9821200011.0
2007-10-23 10:25:00,1.667,1.6673,1.66685,1.6673,9333999974.0
2007-10-23 10:30:00,1.6672,1.6675,1.6672,1.66745,3043800000.0
2007-10-23 10:35:00,1.6674,1.66755,1.6672,1.66745,7026600000.0
2007-10-23 10:40:00,1.6672,1.6675,1.6672,1.6673,8917600000.0
2007-10-23 10:45:00,1.6672,1.6676,1.6671,1.66745,8242200002.0
2007-10-23 10:50:00,1.6674,1.6674,1.6671,1.6672,7185800006.0
2007-10-23 10:55:00,1.6673,1.6676,1.6673,1.66745,7733900035.0
2007-10-23 11:00:00,1.66745,1.6678,1.6674,1.6674,7528900003.0
2007-10-23 11:05:00,1.6675,1.6678,1.6674,1.6676,7172799988.0
2007-10-23 11:10:00,1.6678,1.6681,1.6675,1.6677,9666999901.0
2007-10-23 11:15:00,1.6678,1.6685,1.6678,1.668,8003900002.0
2007-10-23 11:20:00,1.6681,1.6685,1.668,1.6684,6872500010.0
2007-10-23 11:25:00,1.6685,1.6685,1.668,1.6681,6872500010.0
2007-10-23 11:30:00,1.6682,1.6686,1.6682,1.6686,4532800003.0
2007-10-23 11:35:00,1.6686,1.6686,1.668,1.6682,4402400016.0
2007-10-23 11:40:00,1.6682,1.66855,1.66805,1.66835,3412100008.0
2007-10-23 11:45:00,1.66835,1.6687,1.66825,1.6685,4458099991.0
2007-10-23 11:50:00,1.6685,1.66885,1.6683,1.6685,5882199987.0
2007-10-23 11:55:00,1.6685,1.6686,1.66835,1.6685,5349500050.0
2007-10-23 12:00:00,1.6685,1.66855,1.6679,1.66795,4896549997.0
2007-10-23 12:05:00,1.668,1.6681,1.6675,1.66775,5900600001.0
2007-10-23 12:10:00,1.66775,1.6679,1.6671,1.6675,6933199995.0
2007-10-23 12:15:00,1.6675,1.6677,1.6673,1.6676,7993700012.0
2007-10-23 12:20:00,1.66755,1.6678,1.66755,1.66775,6505300022.0
2007-10-23 12:25:00,1.66775,1.6681,1.6677,1.6681,5726999996.0
2007-10-23 12:30:00,1.66835,1.6688,1.6683,1.66865,7453299945.0
2007-10-23 12:35:00,1.6685,1.6687,1.6681,1.6687,2886900008.0
2007-10-23 12:40:00,1.6687,1.6687,1.66845,1.66855,2670100005.0
2007-10-23 12:45:00,1.66855,1.6687,1.6683,1.66845,3988599993.0
2007-10-23 12:50:00,1.6685,1.66855,1.6681,1.66855,4167200009.0
2007-10-23 12:55:00,1.66855,1.6693,1.66835,1.66905,5117700001.0
2007-10-23 13:00:00,1.66905,1.66945,1.669,1.6694,5562499985.0
2007-10-23 13:05:00,1.6694,1.6705,1.6692,1.67005,8120100017.0
2007-10-23 13:10:00,1.67005,1.6702,1.66965,1.6701,7259799987.0
2007-10-23 13:15:00,1.6701,1.67055,1.67,1.6703,5893200002.0
2007-10-23 13:20:00,1.6703,1.6705,1.67,1.6702,5375499976.0
2007-10-23 13:25:00,1.6702,1.6703,1.6699,1.67015,7928299974.0
2007-10-23 13:30:00,1.6702,1.67035,1.6697,1.67005,6694100002.0
2007-10-23 13:35:00,1.6701,1.6705,1.66995,1.6705,3665300008.0
2007-10-23 13:40:00,1.6705,1.6706,1.6701,1.6701,7262000032.0
2007-10-23 13:45:00,1.6702,1.67035,1.66995,1.6701,6214000061.0
2007-10-23 13:50:00,1.6701,1.6706,1.67,1.6704,6788599996.0
2007-10-23 13:55:00,1.6705,1.6707,1.66995,1.67025,6815299979.0
2007-10-23 14:00:00,1.67025,1.6707,1.6701,1.6703,5592700007.0
2007-10-23 14:05:00,1.6704,1.6707,1.6701,1.6701,8357700006.0
2007-10-23 14:10:00,1.6703,1.6706,1.67025,1.6706,6389299982.0
2007-10-23 14:15:00,1.6708,1.67095,1.67065,1.6708,8266500014.0
2007-10-23 14:20:00,1.67075,1.6709,1.6704,1.6706,4880400008.0
2007-10-23 14:25:00,1.6706,1.67085,1.67045,1.67045,4578799998.0
2007-10-23 14:30:00,1.67045,1.67135,1.67045,1.6713,5046200006.0
2007-10-23 14:35:00,1.6713,1.6713,1.6707,1.6711,8164600018.0
2007-10-23 14:40:00,1.671,1.6715,1.6707,1.67145,6998099968.0
2007-10-23 14:45:00,1.6712,1.672,1.6712,1.67175,8074600001.0
2007-10-23 14:50:00,1.6717,1.6726,1.6715,1.67235,6554499986.0
2007-10-23 14:55:00,1.67235,1.6725,1.6721,1.6722,5628600004.0
2007-10-23 15:00:00,1.67215,1.6722,1.67195,1.67195,5543499996.0
2007-10-23 15:05:00,1.67195,1.67215,1.6716,1.67215,7776500034.0
2007-10-23 15:10:00,1.67215,1.6722,1.6714,1.6714,6187099999.0
2007-10-23 15:15:00,1.671,1.672,1.671,1.672,8694199988.0
2007-10-23 15:20:00,1.6716,1.6719,1.6715,1.6716,6510199994.0
2007-10-23 15:25:00,1.6716,1.6717,1.6712,1.67135,7986300010.0
2007-10-23 15:30:00,1.67125,1.6714,1.671,1.6712,7980100015.0
2007-10-23 15:35:00,1.6712,1.6715,1.6709,1.6714,8789599966.0
2007-10-23 15:40:00,1.6714,1.6715,1.6712,1.6714,6815400005.0
2007-10-23 15:45:00,1.6714,1.6715,1.67095,1.6711,7241999993.0
2007-10-23 15:50:00,1.6711,1.6716,1.6707,1.6714,4920399996.0
2007-10-23 15:55:00,1.6714,1.6714,1.671,1.671,5556800000.0
2007-10-23 16:00:00,1.6707,1.6714,1.6707,1.6714,7567300011.0
2007-10-23 16:05:00,1.671,1.67155,1.6708,1.6712,8051299989.0
2007-10-23 16:10:00,1.6709,1.6716,1.6709,1.6715,9623500001.0
2007-10-23 16:15:00,1.67145,1.6715,1.6709,1.671,5835899986.0
2007-10-23 16:20:00,1.671,1.6714,1.6707,1.6711,6801599981.0
2007-10-23 16:25:00,1.6714,1.672,1.6712,1.6714,8958999918.0
2007-10-23 16:30:00,1.67165,1.6719,1.67155,1.6717,7992399973.0
2007-10-23 16:35:00,1.6717,1.6717,1.67105,1.6713,6567700011.0
2007-10-23 16:40:00,1.6713,1.6716,1.6709,1.671,7286499993.0
2007-10-23 16:45:00,1.6712,1.672,1.67105,1.6719,7825699976.0
2007-10-23 16:50:00,1.6719,1.6719,1.67115,1.6713,5880100029.0
2007-10-23 16:55:00,1.6713,1.6717,1.6709,1.6716,7056099985.0
2007-10-23 17:00:00,1.6716,1.6716,1.6711,1.67155,7202500008.0
2007-10-23 17:05:00,1.67155,1.6716,1.6706,1.6713,8348200010.0
2007-10-23 17:10:00,1.6713,1.6713,1.6706,1.6706,8591999998.0
2007-10-23 17:15:00,1.6706,1.6714,1.6706,1.6712,6297499995.0
2007-10-23 17:20:00,1.6712,1.6712,1.67005,1.67045,7166700006.0
2007-10-23 17:25:00,1.6701,1.6708,1.6701,1.67055,4711299989.0
2007-10-23 17:30:00,1.67055,1.6707,1.6701,1.6705,6722299989.0
2007-10-23 17:35:00,1.6705,1.6708,1.6705,1.6708,4587800011.0
2007-10-23 17:40:00,1.6708,1.6709,1.67045,1.67085,4382300000.0
2007-10-23 17:45:00,1.67085,1.67105,1.6707,1.671,3384100000.0
2007-10-23 17:50:00,1.671,1.671,1.6707,1.67095,5282499989.0
2007-10-23 17:55:00,1.671,1.6711,1.67085,1.6709,4307000020.0
2007-10-23 18:00:00,1.6709,1.6714,1.6708,1.6712,3389300004.0
2007-10-23 18:05:00,1.6712,1.6714,1.6708,1.6711,5332699995.0
2007-10-23 18:10:00,1.6711,1.6712,1.6709,1.6711,5739900027.0
2007-10-23 18:15:00,1.67105,1.6713,1.67045,1.6708,6667800031.0
2007-10-23 18:20:00,1.6709,1.6712,1.6708,1.67115,5067000008.0
2007-10-23 18:25:00,1.67115,1.6717,1.67105,1.6711,5267599979.0
2007-10-23 18:30:00,1.6711,1.6716,1.6711,1.6714,2896700000.0
2007-10-23 18:35:00,1.67135,1.6717,1.6713,1.6717,4615699992.0
2007-10-23 18:40:00,1.6717,1.67175,1.67145,1.6716,2657500002.0
2007-10-23 18:45:00,1.6716,1.6725,1.6716,1.6724,4229900002.0
2007-10-23 18:50:00,1.6724,1.6725,1.67195,1.6722,4407300000.0
2007-10-23 18:55:00,1.6722,1.6722,1.67145,1.6717,4290899988.0
2007-10-23 19:00:00,1.67175,1.6718,1.67115,1.6713,4063299999.0
2007-10-23 19:05:00,1.6713,1.6718,1.67115,1.6718,3620099986.0
2007-10-23 19:10:00,1.6717,1.6719,1.6717,1.6718,2335800026.0
2007-10-23 19:15:00,1.6718,1.67225,1.6718,1.6722,2222500000.0
2007-10-23 19:20:00,1.6722,1.6722,1.67195,1.6722,1553599999.0
2007-10-23 19:25:00,1.6722,1.6723,1.67185,1.672,4701800004.0
2007-10-23 19:30:00,1.672,1.672,1.67175,1.6719,2865800007.0
2007-10-23 19:35:00,1.6719,1.6728,1.67175,1.67225,4031600013.0
2007-10-23 19:40:00,1.6723,1.6724,1.672,1.6724,2461499989.0
2007-10-23 19:45:00,1.6724,1.6727,1.6723,1.6723,1944599995.0
2007-10-23 19:50:00,1.6723,1.6725,1.67225,1.6723,1876400002.0
2007-10-23 19:55:00,1.6723,1.6727,1.67225,1.6726,2503099998.0
2007-10-23 20:00:00,1.6726,1.6729,1.6725,1.6728,1641699996.0
2007-10-23 20:05:00,1.6728,1.673,1.6726,1.6728,1731099996.0
2007-10-23 20:10:00,1.6728,1.6732,1.6728,1.6732,2034200000.0
2007-10-23 20:15:00,1.6732,1.6739,1.6731,1.6735,3724399995.0
2007-10-23 20:20:00,1.6735,1.6737,1.67335,1.6736,3018999999.0
2007-10-23 20:25:00,1.6736,1.6737,1.67325,1.6735,3535200003.0
2007-10-23 20:30:00,1.6735,1.6737,1.6733,1.6735,2368999981.0
2007-10-23 20:35:00,1.6735,1.6735,1.67315,1.6732,4023699980.0
2007-10-23 20:40:00,1.6732,1.6734,1.67315,1.6734,3442699995.0
2007-10-23 20:45:00,1.6734,1.67345,1.67305,1.67305,3065099995.0
2007-10-23 20:50:00,1.67305,1.6738,1.67305,1.6738,3330599996.0
2007-10-23 20:55:00,1.6738,1.6738,1.67355,1.6737,1993900006.0
2007-10-23 21:00:00,1.6737,1.6737,1.67335,1.6735,2185800003.0
2007-10-23 21:05:00,1.67355,1.67355,1.67305,1.6731,5477099989.0
2007-10-23 21:10:00,1.67305,1.67345,1.67305,1.67315,2902599996.0
2007-10-23 21:15:00,1.67315,1.6734,1.673,1.6732,2490299997.0
2007-10-23 21:20:00,1.6732,1.6733,1.67315,1.6732,2518600000.0
2007-10-23 21:25:00,1.6732,1.6735,1.67305,1.6735,2230799998.0
2007-10-23 21:30:00,1.6735,1.6736,1.67325,1.6733,2241299998.0
2007-10-23 21:35:00,1.6733,1.6734,1.6732,1.6733,1723700006.0
2007-10-23 21:40:00,1.6733,1.6738,1.6733,1.6738,3703500014.0
2007-10-23 21:45:00,1.6738,1.6738,1.67365,1.6737,4013999996.0
2007-10-23 21:50:00,1.6737,1.6738,1.67345,1.6738,4851599997.0
2007-10-23 21:55:00,1.6738,1.6738,1.67345,1.67355,3544300018.0
2007-10-23 22:00:00,1.67355,1.67365,1.67325,1.6733,3746100002.0
2007-10-23 22:05:00,1.6733,1.6738,1.67325,1.6738,7192300001.0
2007-10-23 22:10:00,1.6738,1.67395,1.67365,1.67395,1393499989.0
2007-10-23 22:15:00,1.67395,1.67395,1.67345,1.67365,1779199998.0
2007-10-23 22:20:00,1.67365,1.6737,1.67335,1.67345,2662899999.0
2007-10-23 22:25:00,1.67345,1.6736,1.67325,1.67355,3109400012.0
2007-10-23 22:30:00,1.6736,1.6736,1.6731,1.6732,4665399998.0
2007-10-23 22:35:00,1.67325,1.6733,1.6731,1.6733,1996699996.0
2007-10-23 22:40:00,1.6733,1.6734,1.67305,1.6732,4472399968.0
2007-10-23 22:45:00,1.6732,1.6732,1.6728,1.67295,3094100002.0
2007-10-23 22:50:00,1.67295,1.6733,1.6729,1.673,3701300000.0
2007-10-23 22:55:00,1.673,1.6732,1.6727,1.6732,4131900003.0
2007-10-23 23:00:00,1.6732,1.6732,1.6727,1.6728,2446500000.0
2007-10-23 23:05:00,1.6728,1.6731,1.6727,1.673,2036300011.0
2007-10-23 23:10:00,1.673,1.6733,1.67235,1.67255,1865000010.0
2007-10-23 23:15:00,1.67255,1.6728,1.6725,1.67275,385500001.0
2007-10-23 23:20:00,1.67275,1.67285,1.67245,1.6727,1363900012.0
2007-10-23 23:25:00,1.6726,1.6729,1.6726,1.6727,1053399999.0
2007-10-23 23:30:00,1.6727,1.67295,1.67265,1.67285,756900000.0
2007-10-23 23:35:00,1.6728,1.6729,1.6727,1.6729,617400000.0
2007-10-23 23:40:00,1.6729,1.673,1.67255,1.6726,1359700004.0
2007-10-23 23:45:00,1.67255,1.6729,1.6724,1.6727,1830000002.0
2007-10-23 23:50:00,1.6728,1.6729,1.6722,1.6725,1982500006.0
2007-10-23 23:55:00,1.6725,1.6729,1.67245,1.6728,1806899986.0
2007-10-24 00:00:00,1.6728,1.6729,1.67255,1.6726,1897599999.0
2007-10-24 00:05:00,1.67265,1.6728,1.67255,1.6727,1356699985.0
2007-10-24 00:10:00,1.6727,1.6728,1.67255,1.6728,1626299998.0
2007-10-24 00:15:00,1.6728,1.673,1.6727,1.6728,1011300002.0
2007-10-24 00:20:00,1.6729,1.673,1.67275,1.6728,609900000.0
2007-10-24 00:25:00,1.6728,1.6732,1.6727,1.6731,1192399990.0
2007-10-24 00:30:00,1.6731,1.67325,1.6728,1.67315,1139699999.0
2007-10-24 00:35:00,1.67315,1.67335,1.67305,1.6733,759900000.0
2007-10-24 00:40:00,1.6733,1.67335,1.67315,1.6732,1115400000.0
2007-10-24 00:45:00,1.6732,1.67335,1.67295,1.67335,2752599999.0
2007-10-24 00:50:00,1.67335,1.67335,1.67285,1.67285,2137799998.0
2007-10-24 00:55:00,1.67285,1.6731,1.67275,1.67275,1644699979.0
2007-10-24 01:00:00,1.6728,1.673,1.67275,1.6729,2688399989.0
2007-10-24 01:05:00,1.67285,1.6732,1.67285,1.673,1679199996.0
2007-10-24 01:10:00,1.673,1.6736,1.673,1.6733,1968999995.0
2007-10-24 01:15:00,1.6733,1.6733,1.67315,1.6733,1298200000.0
2007-10-24 01:20:00,1.6733,1.6733,1.67325,1.6733,1272700000.0
2007-10-24 01:25:00,1.6733,1.6733,1.67285,1.67305,1624800002.0
2007-10-24 01:30:00,1.67305,1.6732,1.673,1.6731,1325600000.0
2007-10-24 01:35:00,1.6731,1.67325,1.673,1.673,2169999991.0
2007-10-24 01:40:00,1.673,1.6732,1.67285,1.673,1085800000.0
2007-10-24 01:45:00,1.673,1.6733,1.67295,1.6731,1062600000.0
2007-10-24 01:50:00,1.6731,1.6732,1.6729,1.67295,1204200000.0
2007-10-24 01:55:00,1.67295,1.67325,1.6729,1.67315,1238600001.0
2007-10-24 02:00:00,1.67315,1.6732,1.6726,1.6729,3016099999.0
2007-10-24 02:05:00,1.6729,1.673,1.67275,1.67275,2421699950.0
2007-10-24 02:10:00,1.6729,1.673,1.67275,1.6728,3653300041.0
2007-10-24 02:15:00,1.67275,1.6731,1.67275,1.67285,3248300035.0
2007-10-24 02:20:00,1.67295,1.6732,1.67285,1.673,2050599998.0
2007-10-24 02:25:00,1.673,1.67305,1.67285,1.6729,1352699984.0
2007-10-24 02:30:00,1.6729,1.673,1.67285,1.67285,613700000.0
2007-10-24 02:35:00,1.67285,1.6731,1.6727,1.6728,2469200006.0
2007-10-24 02:40:00,1.6728,1.673,1.6727,1.67275,2866500000.0
2007-10-24 02:45:00,1.6728,1.6731,1.6725,1.6727,4317500000.0
2007-10-24 02:50:00,1.67275,1.673,1.6726,1.6727,3871899989.0
2007-10-24 02:55:00,1.6727,1.6728,1.67255,1.6728,4293199984.0
2007-10-24 03:00:00,1.6728,1.6729,1.6726,1.67275,2312899993.0
2007-10-24 03:05:00,1.67275,1.6728,1.67255,1.67265,2309700006.0
2007-10-24 03:10:00,1.6726,1.6728,1.67255,1.67265,1647299999.0
2007-10-24 03:15:00,1.67265,1.6731,1.6726,1.673,2428600019.0
2007-10-24 03:20:00,1.673,1.6733,1.6729,1.6729,2931500006.0
2007-10-24 03:25:00,1.6729,1.6731,1.6727,1.6729,2397600011.0
2007-10-24 03:30:00,1.6729,1.6731,1.67245,1.6729,3202799991.0
2007-10-24 03:35:00,1.6729,1.6732,1.6729,1.6732,2646799983.0
2007-10-24 03:40:00,1.6732,1.67335,1.67295,1.673,2228000004.0
2007-10-24 03:45:00,1.673,1.6731,1.67285,1.67285,1921099996.0
2007-10-24 03:50:00,1.6729,1.6731,1.67285,1.6729,2682899991.0
2007-10-24 03:55:00,1.6729,1.67325,1.67265,1.67275,2484399998.0
2007-10-24 04:00:00,1.6728,1.67285,1.6726,1.67265,1589500000.0
2007-10-24 04:05:00,1.6727,1.6727,1.67245,1.6726,1306499999.0
2007-10-24 04:10:00,1.6726,1.6727,1.6724,1.6725,1089200000.0
2007-10-24 04:15:00,1.6725,1.6727,1.6724,1.67245,1077500000.0
2007-10-24 04:20:00,1.67245,1.6725,1.67225,1.67245,504700000.0
2007-10-24 04:25:00,1.67245,1.67245,1.6723,1.6724,1064800000.0
2007-10-24 04:30:00,1.6723,1.6725,1.6723,1.6725,808800000.0
2007-10-24 04:35:00,1.6725,1.6725,1.67235,1.6725,971200000.0
2007-10-24 04:40:00,1.6725,1.6725,1.67225,1.67245,845000000.0
2007-10-24 04:45:00,1.67235,1.67255,1.6723,1.6725,496999997.0
2007-10-24 04:50:00,1.6725,1.6725,1.6724,1.6724,963299996.0
2007-10-24 04:55:00,1.6724,1.6725,1.6723,1.67245,835899996.0
2007-10-24 05:00:00,1.67245,1.6725,1.6724,1.6725,1402599998.0
2007-10-24 05:05:00,1.67245,1.67265,1.6723,1.67245,852199993.0
2007-10-24 05:10:00,1.67245,1.6725,1.6724,1.67245,412000000.0
2007-10-24 05:15:00,1.67245,1.6726,1.67225,1.67235,1495600018.0
2007-10-24 05:20:00,1.67235,1.6725,1.6723,1.6725,768600001.0
2007-10-24 05:25:00,1.6725,1.67255,1.67235,1.6724,780000006.0
2007-10-24 05:30:00,1.6724,1.6726,1.67235,1.6725,1140800005.0
2007-10-24 05:35:00,1.6725,1.6725,1.6723,1.67235,1404099998.0
2007-10-24 05:40:00,1.67235,1.67255,1.6718,1.6718,1765199999.0
2007-10-24 05:45:00,1.67185,1.6722,1.6718,1.67205,1000700000.0
2007-10-24 05:50:00,1.67205,1.67215,1.67185,1.6719,2077799992.0
2007-10-24 05:55:00,1.67195,1.672,1.67175,1.6719,1624900000.0
2007-10-24 06:00:00,1.6719,1.6721,1.67185,1.672,1499900001.0
2007-10-24 06:05:00,1.67195,1.672,1.67185,1.672,664800000.0
2007-10-24 06:10:00,1.672,1.672,1.6717,1.6719,1064900000.0
2007-10-24 06:15:00,1.6719,1.6719,1.6717,1.6718,1371099992.0
2007-10-24 06:20:00,1.6718,1.67195,1.67155,1.6717,1527600006.0
2007-10-24 06:25:00,1.6717,1.67195,1.6716,1.67195,2455699997.0
2007-10-24 06:30:00,1.67195,1.6723,1.67115,1.6715,3002400000.0
2007-10-24 06:35:00,1.6715,1.6715,1.67045,1.6709,3076999995.0
2007-10-24 06:40:00,1.6709,1.6715,1.6707,1.671,2953900006.0
2007-10-24 06:45:00,1.671,1.6715,1.6706,1.6708,2297200001.0
2007-10-24 06:50:00,1.6708,1.6717,1.67065,1.6714,2685999988.0
2007-10-24 06:55:00,1.6714,1.6714,1.6705,1.6708,1791517849.0
2007-10-24 07:00:00,1.6708,1.6708,1.67015,1.6703,2573830710.0
2007-10-24 07:05:00,1.6703,1.6708,1.6703,1.6706,1126400000.0
2007-10-24 07:10:00,1.6706,1.6709,1.67055,1.6708,720900000.0
2007-10-24 07:15:00,1.6708,1.671,1.67055,1.6707,2721799994.0
2007-10-24 07:20:00,1.6707,1.67075,1.67055,1.67075,2167000000.0
2007-10-24 07:25:00,1.67075,1.6709,1.67065,1.6708,1283300000.0
2007-10-24 07:30:00,1.6708,1.671,1.6707,1.67085,1665500000.0
2007-10-24 07:35:00,1.67085,1.6709,1.6707,1.6708,1196300000.0
2007-10-24 07:40:00,1.6708,1.6713,1.67075,1.6713,2487400000.0
2007-10-24 07:45:00,1.6713,1.6714,1.67095,1.671,3941599993.0
2007-10-24 07:50:00,1.671,1.6712,1.6705,1.6706,3893600000.0
2007-10-24 07:55:00,1.6706,1.6708,1.6705,1.6707,4373600000.0
2007-10-24 08:00:00,1.6707,1.6707,1.6703,1.6706,6692099998.0
2007-10-24 08:05:00,1.6706,1.6708,1.67025,1.6705,4920799994.0
2007-10-24 08:10:00,1.6705,1.6709,1.6704,1.6707,4763000000.0
2007-10-24 08:15:00,1.6707,1.671,1.67055,1.6709,6908499962.0
2007-10-24 08:20:00,1.6709,1.6713,1.67075,1.6711,6207799935.0
2007-10-24 08:25:00,1.67115,1.6722,1.6711,1.6718,6177499992.0
2007-10-24 08:30:00,1.67175,1.6724,1.67175,1.6723,3577000000.0
2007-10-24 08:35:00,1.6723,1.6725,1.67215,1.67235,5109000004.0
2007-10-24 08:40:00,1.67235,1.67235,1.6715,1.6716,4133599983.0
2007-10-24 08:45:00,1.6716,1.6716,1.6712,1.67135,3165300000.0
2007-10-24 08:50:00,1.6714,1.6717,1.6713,1.6713,3342400000.0
2007-10-24 08:55:00,1.6713,1.6714,1.6706,1.67075,2857900000.0
2007-10-24 09:00:00,1.67075,1.67105,1.67065,1.6709,4230800000.0
2007-10-24 09:05:00,1.6709,1.6711,1.67065,1.6707,5939600002.0
2007-10-24 09:10:00,1.6707,1.6709,1.6704,1.6709,3764700000.0
2007-10-24 09:15:00,1.6709,1.6712,1.6706,1.6708,3853700000.0
2007-10-24 09:20:00,1.6708,1.67085,1.67055,1.67075,3707699995.0
2007-10-24 09:25:00,1.67075,1.67085,1.6705,1.67065,2982100000.0
2007-10-24 09:30:00,1.67065,1.6709,1.6698,1.67,4259499995.0
2007-10-24 09:35:00,1.67,1.67045,1.6698,1.6704,4917700004.0
2007-10-24 09:40:00,1.6704,1.67075,1.67025,1.6705,2960199991.0
2007-10-24 09:45:00,1.67055,1.6707,1.6704,1.67055,2866700001.0
2007-10-24 09:50:00,1.67055,1.6711,1.6705,1.6709,3088099994.0
2007-10-24 09:55:00,1.6709,1.67185,1.67085,1.6715,6536099995.0
2007-10-24 10:00:00,1.6715,1.67175,1.67135,1.67155,6813799996.0
2007-10-24 10:05:00,1.67155,1.6716,1.6713,1.6715,3794200000.0
2007-10-24 10:10:00,1.6715,1.6715,1.671,1.6712,4857099999.0
2007-10-24 10:15:00,1.6712,1.6714,1.67085,1.6709,2717600000.0
2007-10-24 10:20:00,1.6709,1.67135,1.6706,1.6708,3837899992.0
2007-10-24 10:25:00,1.6708,1.671,1.6708,1.6709,4495199990.0
2007-10-24 10:30:00,1.6709,1.67135,1.67085,1.67115,7182999984.0
2007-10-24 10:35:00,1.67115,1.6714,1.671,1.67115,5106099994.0
2007-10-24 10:40:00,1.67115,1.67125,1.67095,1.67105,5874099981.0
2007-10-24 10:45:00,1.6711,1.6712,1.671,1.6711,5320000011.0
2007-10-24 10:50:00,1.6711,1.6712,1.671,1.67105,5661799984.0
2007-10-24 10:55:00,1.67105,1.6712,1.6709,1.6711,5100299984.0
2007-10-24 11:00:00,1.6711,1.67115,1.671,1.67115,4576999965.0
2007-10-24 11:05:00,1.67115,1.67135,1.6711,1.6712,3536000004.0
2007-10-24 11:10:00,1.6712,1.6713,1.6707,1.6709,4154699979.0
2007-10-24 11:15:00,1.6709,1.6713,1.6709,1.6712,5735300001.0
2007-10-24 11:20:00,1.6712,1.6712,1.6708,1.6711,4275599992.0
2007-10-24 11:25:00,1.6711,1.6711,1.67095,1.67095,4516500000.0
2007-10-24 11:30:00,1.67095,1.6711,1.67095,1.671,3692099983.0
2007-10-24 11:35:00,1.671,1.67125,1.6709,1.6711,2372800001.0
2007-10-24 11:40:00,1.6711,1.6712,1.67095,1.6711,3993799997.0
2007-10-24 11:45:00,1.6711,1.6713,1.67085,1.67085,4409500032.0
2007-10-24 11:50:00,1.67085,1.67105,1.6708,1.67105,4778999993.0
2007-10-24 11:55:00,1.67105,1.67115,1.67065,1.6708,4328099982.0
2007-10-24 12:00:00,1.6708,1.6709,1.6705,1.67085,5616899998.0
2007-10-24 12:05:00,1.67085,1.6712,1.67045,1.6705,6679399999.0
2007-10-24 12:10:00,1.6705,1.67085,1.67045,1.6707,7145100013.0
2007-10-24 12:15:00,1.6707,1.67075,1.6705,1.67075,3575700008.0
2007-10-24 12:20:00,1.67075,1.671,1.67065,1.67085,5719800000.0
2007-10-24 12:25:00,1.67085,1.67085,1.67065,1.6708,5172400004.0
2007-10-24 12:30:00,1.6708,1.6708,1.6703,1.67035,2319400000.0
2007-10-24 12:35:00,1.67035,1.67065,1.6703,1.67065,2235900000.0
2007-10-24 12:40:00,1.67065,1.67065,1.6704,1.6705,2296700000.0
2007-10-24 12:45:00,1.6705,1.6706,1.67035,1.6705,2976399983.0
2007-10-24 12:50:00,1.6705,1.6706,1.6704,1.67055,2803900001.0
2007-10-24 12:55:00,1.67055,1.6706,1.67045,1.67055,1354799999.0
2007-10-24 13:00:00,1.67055,1.6707,1.66975,1.6701,3724799999.0
2007-10-24 13:05:00,1.67005,1.67035,1.6698,1.66985,3013199999.0
2007-10-24 13:10:00,1.66985,1.67,1.6692,1.6696,4870999971.0
2007-10-24 13:15:00,1.6696,1.67,1.6695,1.66995,3659399998.0
2007-10-24 13:20:00,1.66995,1.67025,1.66975,1.67,3885299997.0
2007-10-24 13:25:00,1.67,1.6704,1.6698,1.67015,3353200001.0
2007-10-24 13:30:00,1.67015,1.6709,1.6697,1.6701,8788700000.0
2007-10-24 13:35:00,1.6701,1.6707,1.67,1.6702,6148399987.0
2007-10-24 13:40:00,1.6702,1.67115,1.67,1.67115,7115099994.0
2007-10-24 13:45:00,1.67115,1.67135,1.6708,1.67095,4656300007.0
2007-10-24 13:50:00,1.67095,1.67105,1.67065,1.67085,2408199994.0
2007-10-24 13:55:00,1.67085,1.67105,1.67065,1.67065,2371799998.0
2007-10-24 14:00:00,1.67065,1.67095,1.6705,1.6707,2583899995.0
2007-10-24 14:05:00,1.67075,1.67075,1.67035,1.6704,3228399993.0
2007-10-24 14:10:00,1.6704,1.6706,1.6701,1.6706,4239400003.0
2007-10-24 14:15:00,1.6706,1.67085,1.6704,1.6708,6176800010.0
2007-10-24 14:20:00,1.6708,1.67095,1.67075,1.67085,5009399986.0
2007-10-24 14:25:00,1.67085,1.6712,1.67085,1.6711,5564299983.0
2007-10-24 14:30:00,1.6711,1.6713,1.6708,1.6713,7582500006.0
2007-10-24 14:35:00,1.6713,1.6714,1.67105,1.6714,6143599970.0
2007-10-24 14:40:00,1.6714,1.6716,1.6712,1.6712,7025599953.0
2007-10-24 14:45:00,1.6712,1.6713,1.6708,1.6712,7311599996.0
2007-10-24 14:50:00,1.6711,1.6715,1.671,1.6714,6662099995.0
2007-10-24 14:55:00,1.6714,1.67185,1.67135,1.67155,5627199997.0
2007-10-24 15:00:00,1.67155,1.67265,1.6715,1.6724,9080099981.0
2007-10-24 15:05:00,1.6724,1.6731,1.67235,1.6727,8167799994.0
2007-10-24 15:10:00,1.6728,1.6728,1.6721,1.67225,6977399967.0
2007-10-24 15:15:00,1.67225,1.6726,1.6722,1.6724,4198699983.0
2007-10-24 15:20:00,1.6724,1.6724,1.67135,1.6715,5996399995.0
2007-10-24 15:25:00,1.6715,1.6716,1.6712,1.6712,4001900003.0
2007-10-24 15:30:00,1.6712,1.6715,1.67095,1.6714,5787199982.0
2007-10-24 15:35:00,1.6714,1.6717,1.6711,1.6717,4651399959.0
2007-10-24 15:40:00,1.6716,1.6718,1.67145,1.6715,5072699971.0
2007-10-24 15:45:00,1.6715,1.672,1.67145,1.6716,6538499995.0
2007-10-24 15:50:00,1.6716,1.6717,1.67135,1.67145,7270900001.0
2007-10-24 15:55:00,1.6714,1.6716,1.67115,1.6714,7797399982.0
2007-10-24 16:00:00,1.6714,1.6715,1.6702,1.67065,5450299987.0
2007-10-24 16:05:00,1.67065,1.6713,1.6704,1.6706,6696399994.0
2007-10-24 16:10:00,1.6706,1.6706,1.66975,1.6698,8518799967.0
2007-10-24 16:15:00,1.6698,1.6703,1.6698,1.6702,8414799974.0
2007-10-24 16:20:00,1.6702,1.6708,1.67005,1.6707,9022500026.0
2007-10-24 16:25:00,1.6707,1.6707,1.67025,1.6705,4976700013.0
2007-10-24 16:30:00,1.6705,1.6708,1.6703,1.6706,5746200014.0
2007-10-24 16:35:00,1.6706,1.67095,1.6703,1.6705,5960199981.0
2007-10-24 16:40:00,1.6704,1.6705,1.6699,1.6701,6163499980.0
2007-10-24 16:45:00,1.6701,1.67015,1.6691,1.6692,5787699998.0
2007-10-24 16:50:00,1.66915,1.6698,1.6691,1.6691,6907300000.0
2007-10-24 16:55:00,1.6691,1.6691,1.66865,1.669,6620294855.0
2007-10-24 17:00:00,1.6688,1.669,1.6685,1.669,6207199973.0
2007-10-24 17:05:00,1.6691,1.6691,1.66775,1.66775,5359399995.0
2007-10-24 17:10:00,1.66775,1.6682,1.6675,1.6678,6825599981.0
2007-10-24 17:15:00,1.6678,1.6684,1.66725,1.66725,8537799956.0
2007-10-24 17:20:00,1.66735,1.668,1.66715,1.668,5989900003.0
2007-10-24 17:25:00,1.668,1.6688,1.6678,1.6686,7079400002.0
2007-10-24 17:30:00,1.6687,1.6687,1.6679,1.6684,5738899985.0
2007-10-24 17:35:00,1.6684,1.6691,1.6683,1.669,6494499992.0
2007-10-24 17:40:00,1.669,1.6691,1.66845,1.669,3959399995.0
2007-10-24 17:45:00,1.6691,1.6695,1.66875,1.6694,5116699977.0
2007-10-24 17:50:00,1.6694,1.6701,1.66925,1.6695,4550499996.0
2007-10-24 17:55:00,1.6695,1.6697,1.66895,1.6692,4854999979.0
2007-10-24 18:00:00,1.6692,1.6693,1.66855,1.66875,3653900004.0
2007-10-24 18:05:00,1.66875,1.6695,1.66875,1.6695,3968100007.0
2007-10-24 18:10:00,1.6695,1.66985,1.66935,1.6698,5513599986.0
2007-10-24 18:15:00,1.6698,1.67015,1.66955,1.6699,5473299990.0
2007-10-24 18:20:00,1.6699,1.6699,1.6694,1.6696,2924800002.0
2007-10-24 18:25:00,1.6696,1.6699,1.66945,1.66975,2279099997.0
2007-10-24 18:30:00,1.66975,1.6703,1.6696,1.67005,1624400002.0
2007-10-24 18:35:00,1.6701,1.67025,1.66985,1.6701,1974399997.0
2007-10-24 18:40:00,1.6701,1.6703,1.6699,1.6702,2431399994.0
2007-10-24 18:45:00,1.6702,1.6704,1.66995,1.67,1792699998.0
2007-10-24 18:50:00,1.67,1.67005,1.6696,1.6697,1109500000.0
2007-10-24 18:55:00,1.6697,1.66985,1.6695,1.66975,1423200000.0
2007-10-24 19:00:00,1.6698,1.6699,1.6696,1.6698,1198999999.0
2007-10-24 19:05:00,1.6697,1.67005,1.66965,1.6699,2102500012.0
2007-10-24 19:10:00,1.6699,1.6703,1.6698,1.6702,2257400025.0
2007-10-24 19:15:00,1.6702,1.6703,1.6699,1.67,2369199996.0
2007-10-24 19:20:00,1.66995,1.67,1.6696,1.6699,1821199999.0
2007-10-24 19:25:00,1.6699,1.6701,1.6697,1.6701,2152900008.0
2007-10-24 19:30:00,1.6701,1.6702,1.66995,1.6701,1126300006.0
2007-10-24 19:35:00,1.67005,1.6702,1.66975,1.6698,1071700004.0
2007-10-24 19:40:00,1.6698,1.6698,1.66925,1.6693,1100700000.0
2007-10-24 19:45:00,1.6693,1.66975,1.66905,1.6697,1867999995.0
2007-10-24 19:50:00,1.66975,1.66975,1.6692,1.6694,1566899997.0
2007-10-24 19:55:00,1.66945,1.66945,1.669,1.66915,1280634828.0
2007-10-24 20:00:00,1.66915,1.66935,1.66895,1.669,1329899997.0
2007-10-24 20:05:00,1.669,1.6691,1.6689,1.66895,1415100003.0
2007-10-24 20:10:00,1.6689,1.669,1.66825,1.6683,1717700000.0
2007-10-24 20:15:00,1.6683,1.66855,1.6683,1.6685,1689499998.0
2007-10-24 20:20:00,1.6685,1.6696,1.6685,1.66915,3560900004.0
2007-10-24 20:25:00,1.66915,1.6698,1.66895,1.6698,2773750009.0
2007-10-24 20:30:00,1.6698,1.67015,1.66945,1.67015,4064899966.0
2007-10-24 20:35:00,1.67015,1.67015,1.66915,1.6697,3475995989.0
2007-10-24 20:40:00,1.6697,1.6698,1.66945,1.6696,4216699953.0
2007-10-24 20:45:00,1.6696,1.6699,1.6695,1.6696,3391739081.0
2007-10-24 20:50:00,1.6696,1.67,1.66955,1.6698,3113399988.0
2007-10-24 20:55:00,1.6698,1.6703,1.66975,1.6702,5564999991.0
2007-10-24 21:00:00,1.6702,1.67075,1.66995,1.6707,4694899998.0
2007-10-24 21:05:00,1.6707,1.6707,1.6705,1.6707,3339899978.0
2007-10-24 21:10:00,1.6707,1.671,1.67045,1.6708,5112499982.0
2007-10-24 21:15:00,1.6708,1.6709,1.6705,1.6705,3147099995.0
2007-10-24 21:20:00,1.6705,1.6707,1.67025,1.6703,3782499985.0
2007-10-24 21:25:00,1.6703,1.67095,1.67015,1.67095,3179399994.0
2007-10-24 21:30:00,1.67095,1.6712,1.6705,1.67065,4839199987.0
2007-10-24 21:35:00,1.67065,1.6707,1.67045,1.6705,2499699985.0
2007-10-24 21:40:00,1.6705,1.6708,1.67045,1.6708,2685699993.0
2007-10-24 21:45:00,1.6708,1.6708,1.67065,1.67065,2098600000.0
2007-10-24 21:50:00,1.6707,1.6707,1.67045,1.6707,1921799999.0
2007-10-24 21:55:00,1.6707,1.6709,1.6704,1.6707,1275500000.0
2007-10-24 22:00:00,1.6707,1.67085,1.6706,1.6707,1312800000.0
2007-10-24 22:05:00,1.6707,1.6708,1.6706,1.67065,1086699999.0
2007-10-24 22:10:00,1.67065,1.6714,1.67065,1.67125,1686099996.0
2007-10-24 22:15:00,1.67125,1.67125,1.671,1.6711,1163500000.0
2007-10-24 22:20:00,1.6711,1.6713,1.671,1.6711,1577100002.0
2007-10-24 22:25:00,1.6712,1.6713,1.67105,1.6713,1134299999.0
2007-10-24 22:30:00,1.6713,1.6714,1.67105,1.6713,1270999989.0
2007-10-24 22:35:00,1.6713,1.6715,1.6712,1.6715,1207099996.0
2007-10-24 22:40:00,1.6715,1.6716,1.67115,1.6716,2223599997.0
2007-10-24 22:45:00,1.6715,1.67195,1.6714,1.6718,3285599974.0
2007-10-24 22:50:00,1.6718,1.6726,1.6717,1.672,3250499984.0
2007-10-24 22:55:00,1.672,1.6722,1.6716,1.6718,2682600002.0
2007-10-24 23:00:00,1.6718,1.6719,1.6717,1.6718,2228200000.0
2007-10-24 23:05:00,1.6718,1.672,1.6716,1.6719,3397300020.0
2007-10-24 23:10:00,1.6719,1.6719,1.6716,1.6717,1934700008.0
2007-10-24 23:15:00,1.6718,1.6718,1.6715,1.6717,1096499993.0
2007-10-24 23:20:00,1.6717,1.6718,1.6714,1.6717,2364999982.0
2007-10-24 23:25:00,1.6717,1.6717,1.6714,1.6716,848099995.0
2007-10-24 23:30:00,1.6716,1.6717,1.6714,1.6715,859900000.0
2007-10-24 23:35:00,1.6714,1.6716,1.6714,1.6716,1438800013.0
2007-10-24 23:40:00,1.6716,1.6716,1.67145,1.6715,1422700007.0
2007-10-24 23:45:00,1.6715,1.6716,1.67145,1.6715,2089300008.0
2007-10-24 23:50:00,1.6715,1.6716,1.6714,1.6716,2204400009.0
2007-10-24 23:55:00,1.6716,1.6718,1.67145,1.6716,2670900004.0
2007-10-25 00:00:00,1.6716,1.6716,1.67145,1.6716,3618399970.0
2007-10-25 00:05:00,1.6716,1.6716,1.67125,1.6714,1948300000.0
2007-10-25 00:10:00,1.6713,1.6718,1.67125,1.6714,3033599975.0
2007-10-25 00:15:00,1.6714,1.6716,1.67125,1.67135,2797199990.0
2007-10-25 00:20:00,1.6714,1.6714,1.67115,1.6713,2135800002.0
2007-10-25 00:25:00,1.6713,1.6714,1.67125,1.6714,1784800000.0
2007-10-25 00:30:00,1.6714,1.6714,1.67125,1.6714,1068200000.0
2007-10-25 00:35:00,1.6713,1.6714,1.67105,1.6711,1413199998.0
2007-10-25 00:40:00,1.6711,1.6712,1.67085,1.671,2723500000.0
2007-10-25 00:45:00,1.671,1.671,1.6709,1.671,2655299989.0
2007-10-25 00:50:00,1.671,1.6712,1.6709,1.6712,3557699982.0
2007-10-25 00:55:00,1.6712,1.6712,1.67105,1.6711,1139499999.0
2007-10-25 01:00:00,1.6711,1.67125,1.67085,1.67095,1986700005.0
2007-10-25 01:05:00,1.67095,1.6714,1.6709,1.6714,1524400000.0
2007-10-25 01:10:00,1.6714,1.6714,1.67115,1.6713,2405700002.0
2007-10-25 01:15:00,1.6713,1.6715,1.67115,1.67125,1390200000.0
2007-10-25 01:20:00,1.67125,1.67155,1.67125,1.6714,3044500003.0
2007-10-25 01:25:00,1.6714,1.6715,1.67125,1.6713,2131199994.0
2007-10-25 01:30:00,1.6713,1.6715,1.67115,1.6714,1639300000.0
2007-10-25 01:35:00,1.67125,1.6717,1.67115,1.6717,2169099996.0
2007-10-25 01:40:00,1.6717,1.67175,1.6713,1.6715,2541799995.0
2007-10-25 01:45:00,1.6715,1.6717,1.6713,1.6716,1749199998.0
2007-10-25 01:50:00,1.6716,1.672,1.6715,1.67175,1828799998.0
2007-10-25 01:55:00,1.67175,1.672,1.67155,1.6718,2434699998.0
2007-10-25 02:00:00,1.6718,1.6723,1.6718,1.6721,1709700000.0
2007-10-25 02:05:00,1.6721,1.6727,1.6718,1.6723,2297399997.0
2007-10-25 02:10:00,1.6722,1.6723,1.6722,1.6723,773300000.0
2007-10-25 02:15:00,1.6723,1.6726,1.67215,1.6723,1631600004.0
2007-10-25 02:20:00,1.6723,1.6726,1.67215,1.6723,1221000003.0
2007-10-25 02:25:00,1.6723,1.67265,1.6723,1.67235,1215799995.0
2007-10-25 02:30:00,1.67235,1.6726,1.67225,1.6724,1183500001.0
2007-10-25 02:35:00,1.6724,1.6724,1.6721,1.6721,3033099999.0
2007-10-25 02:40:00,1.6721,1.6724,1.67205,1.6721,1559900000.0
2007-10-25 02:45:00,1.6721,1.6721,1.672,1.6721,343899998.0
2007-10-25 02:50:00,1.672,1.67235,1.672,1.672,1854900000.0
2007-10-25 02:55:00,1.672,1.6722,1.672,1.67205,1542999997.0
2007-10-25 03:00:00,1.67205,1.6721,1.6719,1.672,1115300000.0
2007-10-25 03:05:00,1.672,1.672,1.67155,1.6719,2033900007.0
2007-10-25 03:10:00,1.6719,1.672,1.6716,1.6718,1044200000.0
2007-10-25 03:15:00,1.6718,1.672,1.6717,1.67185,971300002.0
2007-10-25 03:20:00,1.67185,1.6721,1.67175,1.6721,935500003.0
2007-10-25 03:25:00,1.6721,1.67225,1.672,1.67215,526500000.0
2007-10-25 03:30:00,1.67215,1.6722,1.6717,1.6719,1382800000.0
2007-10-25 03:35:00,1.6719,1.6721,1.6718,1.67195,762200000.0
2007-10-25 03:40:00,1.6719,1.6721,1.67185,1.67195,1204300000.0
2007-10-25 03:45:00,1.67195,1.67215,1.67195,1.67195,1568199995.0
2007-10-25 03:50:00,1.672,1.6724,1.67195,1.6723,1352899996.0
2007-10-25 03:55:00,1.6723,1.6725,1.67215,1.67225,1876499997.0
2007-10-25 04:00:00,1.67225,1.67235,1.6722,1.67225,1516099990.0
2007-10-25 04:05:00,1.67225,1.6725,1.67215,1.6725,1579200003.0
2007-10-25 04:10:00,1.6725,1.6725,1.6723,1.6724,1012800000.0
2007-10-25 04:15:00,1.6724,1.67245,1.67225,1.6724,1226700001.0
2007-10-25 04:20:00,1.6724,1.6724,1.67215,1.6722,1722299996.0
2007-10-25 04:25:00,1.67225,1.6723,1.6721,1.6721,1788500018.0
2007-10-25 04:30:00,1.6721,1.6722,1.67195,1.672,1600900000.0
2007-10-25 04:35:00,1.672,1.67225,1.672,1.6721,700500000.0
2007-10-25 04:40:00,1.6721,1.67225,1.672,1.67205,1209899992.0
2007-10-25 04:45:00,1.67205,1.67215,1.6717,1.6718,1617100000.0
2007-10-25 04:50:00,1.67175,1.67195,1.6717,1.67175,1122500001.0
2007-10-25 04:55:00,1.6717,1.6719,1.6716,1.6716,2351500000.0
2007-10-25 05:00:00,1.6716,1.6716,1.6712,1.6713,2306799994.0
2007-10-25 05:05:00,1.6713,1.6714,1.6712,1.6713,1484149996.0
2007-10-25 05:10:00,1.6713,1.67145,1.67125,1.6713,623400000.0
2007-10-25 05:15:00,1.6713,1.6713,1.6709,1.6711,1205400000.0
2007-10-25 05:20:00,1.6711,1.6713,1.67085,1.6712,4025899990.0
2007-10-25 05:25:00,1.6712,1.67185,1.6711,1.6712,1995800000.0
2007-10-25 05:30:00,1.67115,1.6712,1.67085,1.6712,1980399998.0
2007-10-25 05:35:00,1.6712,1.6712,1.6708,1.6712,2364500000.0
2007-10-25 05:40:00,1.6712,1.67145,1.6709,1.6711,3178300001.0
2007-10-25 05:45:00,1.671,1.6714,1.6708,1.6709,1140450000.0
2007-10-25 05:50:00,1.6709,1.671,1.67075,1.67095,539700000.0
2007-10-25 05:55:00,1.67095,1.6712,1.6709,1.67105,644800000.0
2007-10-25 06:00:00,1.67105,1.67115,1.67075,1.6709,1157500000.0
2007-10-25 06:05:00,1.6709,1.6712,1.6708,1.6709,1516500006.0
2007-10-25 06:10:00,1.6709,1.6711,1.67085,1.671,925599989.0
2007-10-25 06:15:00,1.6709,1.671,1.6708,1.671,601800000.0
2007-10-25 06:20:00,1.671,1.6711,1.6709,1.671,560300000.0
2007-10-25 06:25:00,1.671,1.671,1.6708,1.671,391700000.0
2007-10-25 06:30:00,1.671,1.671,1.6708,1.6709,1164800000.0
2007-10-25 06:35:00,1.6709,1.67095,1.6707,1.6708,291900000.0
2007-10-25 06:40:00,1.67055,1.6716,1.67055,1.67125,1227100000.0
2007-10-25 06:45:00,1.6713,1.6714,1.6708,1.67095,1436399995.0
2007-10-25 06:50:00,1.67095,1.67125,1.67065,1.6707,598700000.0
2007-10-25 06:55:00,1.6708,1.6709,1.67065,1.67065,547300000.0
2007-10-25 07:00:00,1.67065,1.6709,1.67065,1.6708,664600000.0
2007-10-25 07:05:00,1.6708,1.671,1.6706,1.67075,413500000.0
2007-10-25 07:10:00,1.6708,1.67115,1.6708,1.67095,673700000.0
2007-10-25 07:15:00,1.67095,1.6712,1.67095,1.6711,903900000.0
2007-10-25 07:20:00,1.6711,1.6712,1.67085,1.671,866600000.0
2007-10-25 07:25:00,1.671,1.67105,1.6709,1.67105,574400000.0
2007-10-25 07:30:00,1.67105,1.67105,1.67055,1.67055,1516000000.0
2007-10-25 07:35:00,1.67055,1.67085,1.67055,1.67075,739599997.0
2007-10-25 07:40:00,1.67075,1.67085,1.6706,1.6706,1468400003.0
2007-10-25 07:45:00,1.6706,1.67095,1.6706,1.6708,1996300000.0
2007-10-25 07:50:00,1.6708,1.67095,1.6704,1.6707,1710399993.0
2007-10-25 07:55:00,1.6707,1.6709,1.6706,1.6708,1751000000.0
2007-10-25 08:00:00,1.6708,1.6711,1.6707,1.671,2572099999.0
2007-10-25 08:05:00,1.67095,1.6711,1.67075,1.671,1944499998.0
2007-10-25 08:10:00,1.671,1.671,1.67065,1.67075,1786299999.0
2007-10-25 08:15:00,1.67075,1.67095,1.67065,1.6708,3938299981.0
2007-10-25 08:20:00,1.6708,1.67095,1.67065,1.6709,1922200004.0
2007-10-25 08:25:00,1.6709,1.6713,1.67065,1.6712,4402700009.0
2007-10-25 08:30:00,1.6712,1.6716,1.6708,1.6715,5325600001.0
2007-10-25 08:35:00,1.6715,1.6716,1.6711,1.67155,4101600009.0
2007-10-25 08:40:00,1.67155,1.6716,1.671,1.67115,6595399997.0
2007-10-25 08:45:00,1.6711,1.6712,1.67045,1.6707,6930200001.0
2007-10-25 08:50:00,1.6706,1.671,1.6704,1.6707,7237100019.0
2007-10-25 08:55:00,1.6707,1.671,1.6705,1.6709,8311999914.0
2007-10-25 09:00:00,1.6709,1.6709,1.6705,1.6707,3438900005.0
2007-10-25 09:05:00,1.6707,1.67095,1.6706,1.6708,2700580377.0
2007-10-25 09:10:00,1.6708,1.6709,1.6705,1.67085,5399399986.0
2007-10-25 09:15:00,1.67085,1.6713,1.67075,1.6713,2400625013.0
2007-10-25 09:20:00,1.67125,1.6714,1.671,1.6711,1881017941.0
2007-10-25 09:25:00,1.6711,1.6712,1.671,1.6711,2557599995.0
2007-10-25 09:30:00,1.6711,1.6711,1.6704,1.6704,2685100000.0
2007-10-25 09:35:00,1.6704,1.6705,1.6699,1.67005,3029999995.0
2007-10-25 09:40:00,1.67005,1.6701,1.6691,1.66915,4219599998.0
2007-10-25 09:45:00,1.66915,1.6697,1.66905,1.6695,4062500001.0
2007-10-25 09:50:00,1.6695,1.6696,1.6687,1.6691,5015899989.0
2007-10-25 09:55:00,1.6691,1.6694,1.66905,1.6691,4105600003.0
2007-10-25 10:00:00,1.6691,1.6696,1.66895,1.6695,6429899964.0
2007-10-25 10:05:00,1.6695,1.6704,1.66945,1.6702,7511700003.0
2007-10-25 10:10:00,1.67025,1.67045,1.66995,1.67025,7991900012.0
2007-10-25 10:15:00,1.67025,1.6705,1.67025,1.6703,2952999992.0
2007-10-25 10:20:00,1.6703,1.6703,1.67,1.6701,3329299985.0
2007-10-25 10:25:00,1.6701,1.6707,1.6698,1.67025,4803300000.0
2007-10-25 10:30:00,1.67025,1.6703,1.6697,1.66985,4025099995.0
2007-10-25 10:35:00,1.66985,1.67015,1.66945,1.66965,4237199997.0
2007-10-25 10:40:00,1.6696,1.6699,1.6695,1.6697,4690999988.0
2007-10-25 10:45:00,1.6697,1.6699,1.66955,1.6697,3005400000.0
2007-10-25 10:50:00,1.66965,1.6699,1.66945,1.66965,4002900000.0
2007-10-25 10:55:00,1.66965,1.6697,1.6692,1.6695,7838899950.0
2007-10-25 11:00:00,1.6695,1.6701,1.6694,1.6696,7202599984.0
2007-10-25 11:05:00,1.66955,1.66995,1.66955,1.6699,5218800001.0
2007-10-25 11:10:00,1.6699,1.6699,1.66925,1.6693,2926800000.0
2007-10-25 11:15:00,1.6693,1.6695,1.66915,1.6693,3056799993.0
2007-10-25 11:20:00,1.66935,1.6695,1.66915,1.66945,3443500011.0
2007-10-25 11:25:00,1.66945,1.6695,1.66875,1.66895,4083599994.0
2007-10-25 11:30:00,1.66895,1.6693,1.66895,1.6692,4536600000.0
2007-10-25 11:35:00,1.6692,1.6694,1.66915,1.6693,2460700001.0
2007-10-25 11:40:00,1.6693,1.66935,1.6691,1.6691,3763400000.0
2007-10-25 11:45:00,1.6691,1.6693,1.669,1.669,1877300000.0
2007-10-25 11:50:00,1.669,1.6691,1.6688,1.6689,2004400000.0
2007-10-25 11:55:00,1.6689,1.6691,1.66875,1.6691,2204400000.0
2007-10-25 12:00:00,1.6691,1.6699,1.669,1.6695,5749000004.0
2007-10-25 12:05:00,1.6695,1.6696,1.66905,1.6692,4779199984.0
2007-10-25 12:10:00,1.6693,1.6694,1.669,1.6691,3971000006.0
2007-10-25 12:15:00,1.6691,1.6695,1.6691,1.6695,4183699989.0
2007-10-25 12:20:00,1.6695,1.6699,1.6695,1.6697,6771099907.0
2007-10-25 12:25:00,1.6698,1.6699,1.6695,1.6698,6054500023.0
2007-10-25 12:30:00,1.6698,1.6699,1.6694,1.6697,6993799931.0
2007-10-25 12:35:00,1.6697,1.6704,1.66965,1.67035,5609800004.0
2007-10-25 12:40:00,1.6703,1.67035,1.67005,1.6701,3461000000.0
2007-10-25 12:45:00,1.6701,1.6706,1.67,1.6705,4361699994.0
2007-10-25 12:50:00,1.6705,1.6705,1.67005,1.67005,2650999999.0
2007-10-25 12:55:00,1.67005,1.6702,1.66975,1.6699,3111500008.0
2007-10-25 13:00:00,1.6699,1.66995,1.6694,1.6696,6095399955.0
2007-10-25 13:05:00,1.66945,1.6701,1.66915,1.6699,5770099980.0
2007-10-25 13:10:00,1.6698,1.67005,1.6697,1.6699,5295900019.0
2007-10-25 13:15:00,1.6699,1.67065,1.66985,1.6703,5036000001.0
2007-10-25 13:20:00,1.6703,1.6712,1.67025,1.6711,5087099992.0
2007-10-25 13:25:00,1.6711,1.6716,1.6708,1.6712,4360000002.0
2007-10-25 13:30:00,1.67125,1.6713,1.6702,1.6702,5616599998.0
2007-10-25 13:35:00,1.6702,1.6709,1.6702,1.6707,7311499976.0
2007-10-25 13:40:00,1.67065,1.67085,1.6706,1.67075,2174299999.0
2007-10-25 13:45:00,1.6708,1.6709,1.67035,1.6705,2476099999.0
2007-10-25 13:50:00,1.6705,1.6706,1.6703,1.6704,2483300001.0
2007-10-25 13:55:00,1.6704,1.6705,1.6703,1.6704,2398500000.0
2007-10-25 14:00:00,1.6704,1.6705,1.67035,1.6704,2197099996.0
2007-10-25 14:05:00,1.67035,1.6705,1.6702,1.6702,6315599972.0
2007-10-25 14:10:00,1.6702,1.6702,1.6699,1.67015,6186599981.0
2007-10-25 14:15:00,1.67015,1.6702,1.6695,1.6697,5228300005.0
2007-10-25 14:20:00,1.6697,1.6701,1.6695,1.67,6889100010.0
2007-10-25 14:25:00,1.67,1.67,1.66915,1.66945,4404700005.0
2007-10-25 14:30:00,1.66945,1.6698,1.66845,1.6695,6175299988.0
2007-10-25 14:35:00,1.6695,1.6696,1.6685,1.66855,4627299998.0
2007-10-25 14:40:00,1.66855,1.6697,1.66855,1.66935,8042800004.0
2007-10-25 14:45:00,1.6694,1.6696,1.6688,1.669,4693600008.0
2007-10-25 14:50:00,1.669,1.669,1.66805,1.66845,7013600010.0
2007-10-25 14:55:00,1.66845,1.66855,1.6682,1.6683,7462599956.0
2007-10-25 15:00:00,1.6683,1.6685,1.66795,1.6682,6005899990.0
2007-10-25 15:05:00,1.6682,1.6686,1.6677,1.6684,5302999998.0
2007-10-25 15:10:00,1.6684,1.66885,1.66825,1.6687,6646299980.0
2007-10-25 15:15:00,1.6687,1.6693,1.6687,1.66915,7565200000.0
2007-10-25 15:20:00,1.6692,1.6696,1.669,1.6695,8443699977.0
2007-10-25 15:25:00,1.6695,1.6696,1.6694,1.66945,3543200001.0
2007-10-25 15:30:00,1.66945,1.6698,1.66915,1.6696,5434600008.0
2007-10-25 15:35:00,1.6696,1.6697,1.6689,1.6689,5549649987.0
2007-10-25 15:40:00,1.6689,1.6694,1.6689,1.6693,5049499942.0
2007-10-25 15:45:00,1.6693,1.6693,1.66885,1.669,7880499987.0
2007-10-25 15:50:00,1.66895,1.669,1.66875,1.66875,6411299986.0
2007-10-25 15:55:00,1.6688,1.6688,1.66845,1.66845,6177299989.0
2007-10-25 16:00:00,1.66845,1.6692,1.66825,1.6691,8312699996.0
2007-10-25 16:05:00,1.6693,1.6694,1.6688,1.6691,8972599992.0
2007-10-25 16:10:00,1.669,1.6696,1.6688,1.66955,7871099972.0
2007-10-25 16:15:00,1.66955,1.6704,1.66935,1.6704,8438200011.0
2007-10-25 16:20:00,1.6704,1.6707,1.66995,1.6701,5967099995.0
2007-10-25 16:25:00,1.6701,1.6703,1.67,1.6702,3814199999.0
2007-10-25 16:30:00,1.6702,1.6704,1.66965,1.6701,3920600000.0
2007-10-25 16:35:00,1.67,1.6702,1.6698,1.6699,4029300008.0
2007-10-25 16:40:00,1.6699,1.67,1.66955,1.6699,4683899979.0
2007-10-25 16:45:00,1.6699,1.6703,1.66985,1.6702,4954200004.0
2007-10-25 16:50:00,1.6702,1.6705,1.67015,1.6703,4076599993.0
2007-10-25 16:55:00,1.6702,1.67095,1.67005,1.6708,5133099998.0
2007-10-25 17:00:00,1.6708,1.6709,1.6704,1.6707,4698799998.0
2007-10-25 17:05:00,1.6707,1.671,1.6704,1.6706,5068399998.0
2007-10-25 17:10:00,1.6706,1.6708,1.66995,1.6701,4565199995.0
2007-10-25 17:15:00,1.6701,1.6701,1.6694,1.6699,4775200000.0
2007-10-25 17:20:00,1.6699,1.6702,1.66965,1.6697,4723900003.0
2007-10-25 17:25:00,1.6697,1.6702,1.66965,1.6701,3250300006.0
2007-10-25 17:30:00,1.6701,1.6702,1.66935,1.67005,4444250007.0
2007-10-25 17:35:00,1.6701,1.6708,1.67,1.6701,5665500000.0
2007-10-25 17:40:00,1.6701,1.6704,1.6699,1.6701,5996449971.0
2007-10-25 17:45:00,1.6701,1.67015,1.66975,1.66975,4027599994.0
2007-10-25 17:50:00,1.6698,1.6699,1.6695,1.6696,4430500000.0
2007-10-25 17:55:00,1.6696,1.6698,1.6687,1.6689,5512000008.0
2007-10-25 18:00:00,1.6689,1.6691,1.66865,1.6691,4382999990.0
2007-10-25 18:05:00,1.6691,1.6693,1.6687,1.6692,3815499980.0
2007-10-25 18:10:00,1.6692,1.6693,1.66865,1.6692,2497399997.0
2007-10-25 18:15:00,1.6692,1.6694,1.66905,1.66935,3446199997.0
2007-10-25 18:20:00,1.66935,1.6694,1.6692,1.66935,2764900003.0
2007-10-25 18:25:00,1.66935,1.6697,1.6692,1.6696,2703200002.0
2007-10-25 18:30:00,1.6696,1.6697,1.669,1.6692,3208500000.0
2007-10-25 18:35:00,1.6692,1.6692,1.66885,1.6691,1813699994.0
2007-10-25 18:40:00,1.66915,1.66915,1.66895,1.66905,1595600000.0
2007-10-25 18:45:00,1.66905,1.66925,1.66905,1.6692,1788900001.0
2007-10-25 18:50:00,1.6692,1.6696,1.6691,1.6696,1764500000.0
2007-10-25 18:55:00,1.6696,1.6698,1.66935,1.6695,2806399999.0
2007-10-25 19:00:00,1.6695,1.6696,1.66915,1.6692,2201100000.0
2007-10-25 19:05:00,1.6692,1.6693,1.66815,1.66855,3288700004.0
2007-10-25 19:10:00,1.66855,1.669,1.66845,1.6688,3684700002.0
2007-10-25 19:15:00,1.6688,1.6689,1.66825,1.6683,3645450396.0
2007-10-25 19:20:00,1.6683,1.6685,1.66775,1.6683,2957799998.0
2007-10-25 19:25:00,1.6683,1.66845,1.6681,1.6682,2773900003.0
2007-10-25 19:30:00,1.6682,1.66895,1.6682,1.6689,2797499999.0
2007-10-25 19:35:00,1.6689,1.6694,1.6688,1.669,2820500000.0
2007-10-25 19:40:00,1.669,1.6699,1.66875,1.6695,3296599991.0
2007-10-25 19:45:00,1.6695,1.6696,1.66915,1.6693,2356499999.0
2007-10-25 19:50:00,1.6693,1.6693,1.66895,1.669,1995900002.0
2007-10-25 19:55:00,1.669,1.669,1.6685,1.6689,1776699999.0
2007-10-25 20:00:00,1.6689,1.6689,1.66825,1.6685,2287700000.0
2007-10-25 20:05:00,1.6685,1.66875,1.6683,1.6687,1500100000.0
2007-10-25 20:10:00,1.6687,1.669,1.6686,1.6688,1739699994.0
2007-10-25 20:15:00,1.6688,1.6694,1.6688,1.66915,1919499987.0
2007-10-25 20:20:00,1.66915,1.66995,1.66905,1.6697,2555300004.0
2007-10-25 20:25:00,1.6697,1.67,1.6694,1.6695,1291800000.0
2007-10-25 20:30:00,1.6695,1.66965,1.66895,1.6694,1546400001.0
2007-10-25 20:35:00,1.6694,1.66965,1.6692,1.66925,1356100000.0
2007-10-25 20:40:00,1.66925,1.6697,1.66915,1.6692,2296199996.0
2007-10-25 20:45:00,1.6692,1.6696,1.66915,1.6695,2753500000.0
2007-10-25 20:50:00,1.6695,1.6696,1.66895,1.66925,2608000002.0
2007-10-25 20:55:00,1.66925,1.6698,1.66905,1.6693,3887699995.0
2007-10-25 21:00:00,1.6693,1.6699,1.669,1.669,5632750000.0
2007-10-25 21:05:00,1.66895,1.66925,1.6689,1.6689,2372352809.0
2007-10-25 21:10:00,1.6689,1.66935,1.66875,1.6692,4772600000.0
2007-10-25 21:15:00,1.6692,1.6693,1.6691,1.6691,2953100000.0
2007-10-25 21:20:00,1.66915,1.66935,1.669,1.669,8303500026.0
2007-10-25 21:25:00,1.66905,1.6694,1.66905,1.6692,6432700000.0
2007-10-25 21:30:00,1.6692,1.6692,1.6686,1.6686,7385600021.0
2007-10-25 21:35:00,1.66865,1.669,1.66855,1.669,7219700000.0
2007-10-25 21:40:00,1.669,1.6695,1.66895,1.66945,7076699977.0
2007-10-25 21:45:00,1.66945,1.66945,1.669,1.66915,6772799998.0
2007-10-25 21:50:00,1.66915,1.66925,1.6689,1.66915,6509200000.0
2007-10-25 21:55:00,1.66915,1.6692,1.6687,1.66875,6751399990.0
2007-10-25 22:00:00,1.66875,1.66925,1.6687,1.66925,7823099990.0
2007-10-25 22:05:00,1.66925,1.66925,1.66885,1.6689,5675100000.0
2007-10-25 22:10:00,1.6689,1.6697,1.6688,1.6697,8914400010.0
2007-10-25 22:15:00,1.6697,1.6697,1.6693,1.66955,6485199996.0
2007-10-25 22:20:00,1.66955,1.66965,1.6693,1.66955,6438100002.0
2007-10-25 22:25:00,1.6695,1.6698,1.66945,1.6696,7411599990.0
2007-10-25 22:30:00,1.6697,1.6697,1.6694,1.6695,7897800001.0
2007-10-25 22:35:00,1.6695,1.66965,1.6695,1.6696,4658800000.0
2007-10-25 22:40:00,1.6696,1.6699,1.66955,1.66985,6447100000.0
2007-10-25 22:45:00,1.66985,1.67005,1.6697,1.67005,4930700000.0
2007-10-25 22:50:00,1.67,1.6701,1.6695,1.6696,5167499988.0
2007-10-25 22:55:00,1.6696,1.67,1.6696,1.66995,7100900000.0
2007-10-25 23:00:00,1.66995,1.67,1.6695,1.6697,7741099988.0
2007-10-25 23:05:00,1.66955,1.6696,1.66945,1.6696,6289599994.0
2007-10-25 23:10:00,1.6697,1.6699,1.66945,1.6696,5953000000.0
2007-10-25 23:15:00,1.6696,1.6696,1.66935,1.66945,5571200000.0
2007-10-25 23:20:00,1.66945,1.6696,1.66935,1.6695,4244800000.0
2007-10-25 23:25:00,1.66935,1.6699,1.6692,1.6698,4906900000.0
2007-10-25 23:30:00,1.6698,1.6698,1.66915,1.6696,5045300000.0
2007-10-25 23:35:00,1.6696,1.6699,1.66915,1.6698,6120999988.0
2007-10-25 23:40:00,1.6697,1.6699,1.66955,1.6698,8689799946.0
2007-10-25 23:45:00,1.67,1.6701,1.6697,1.6699,7266000000.0
2007-10-25 23:50:00,1.6698,1.6699,1.6697,1.6698,7435200000.0
2007-10-25 23:55:00,1.6698,1.6699,1.66965,1.6697,8859800000.0
2007-10-26 00:00:00,1.6697,1.6697,1.6695,1.6696,8167600000.0
2007-10-26 00:05:00,1.6695,1.6697,1.6691,1.6695,7977700000.0
2007-10-26 00:10:00,1.6695,1.6696,1.66925,1.6695,8048000000.0
2007-10-26 00:15:00,1.6695,1.6696,1.6691,1.66945,8993200000.0
2007-10-26 00:20:00,1.6695,1.6695,1.66915,1.6693,8119100000.0
2007-10-26 00:25:00,1.6693,1.6695,1.66925,1.6693,5788800000.0
2007-10-26 00:30:00,1.6694,1.6697,1.6692,1.6696,6728000000.0
2007-10-26 00:35:00,1.6697,1.6698,1.6694,1.6698,6218499997.0
2007-10-26 00:40:00,1.6698,1.6698,1.6696,1.66975,6738100000.0
2007-10-26 00:45:00,1.66975,1.6698,1.66935,1.6696,8514299994.0
2007-10-26 00:50:00,1.66945,1.66975,1.66945,1.66945,8348800000.0
2007-10-26 00:55:00,1.6697,1.6697,1.6693,1.6694,10603000000.0
2007-10-26 01:00:00,1.6694,1.6695,1.6691,1.6695,7941600000.0
2007-10-26 01:05:00,1.6694,1.6696,1.6693,1.66935,6467000000.0
2007-10-26 01:10:00,1.66935,1.6695,1.66915,1.6695,5833299940.0
2007-10-26 01:15:00,1.6694,1.6695,1.6694,1.6695,3866400000.0
2007-10-26 01:20:00,1.6696,1.6696,1.6693,1.6693,3897600000.0
2007-10-26 01:25:00,1.6693,1.6694,1.66925,1.6694,6928699999.0
2007-10-26 01:30:00,1.6696,1.6696,1.66935,1.6695,5513500000.0
2007-10-26 01:35:00,1.6695,1.66955,1.6694,1.6694,4964400000.0
2007-10-26 01:40:00,1.6694,1.6695,1.66935,1.6694,5587200000.0
2007-10-26 01:45:00,1.6694,1.6695,1.66915,1.6694,5673300010.0
2007-10-26 01:50:00,1.6694,1.6694,1.66925,1.6694,8746200000.0
2007-10-26 01:55:00,1.6694,1.6696,1.66935,1.6696,3722100000.0
2007-10-26 02:00:00,1.6695,1.6697,1.6694,1.6696,5836400022.0
2007-10-26 02:05:00,1.6697,1.6698,1.6696,1.6697,6820000022.0
2007-10-26 02:10:00,1.66965,1.6703,1.6696,1.6703,10264100000.0
2007-10-26 02:15:00,1.6704,1.6705,1.6702,1.67025,6910300000.0
2007-10-26 02:20:00,1.67025,1.6703,1.6701,1.6703,6071600000.0
2007-10-26 02:25:00,1.6702,1.6705,1.6701,1.6705,6257000000.0
2007-10-26 02:30:00,1.6705,1.67065,1.6701,1.67015,8319500000.0
2007-10-26 02:35:00,1.67015,1.6702,1.6699,1.6701,7230100004.0
2007-10-26 02:40:00,1.66995,1.6701,1.66985,1.6701,9286900004.0
2007-10-26 02:45:00,1.67,1.67,1.6698,1.6698,9014900000.0
2007-10-26 02:50:00,1.6699,1.6704,1.6698,1.6704,4752000000.0
2007-10-26 02:55:00,1.6705,1.6706,1.6699,1.67,8659600000.0
2007-10-26 03:00:00,1.6701,1.6701,1.6697,1.66975,6527300000.0
2007-10-26 03:05:00,1.66975,1.6699,1.66975,1.6698,9069600000.0
2007-10-26 03:10:00,1.6698,1.6701,1.6697,1.6698,9895700000.0
2007-10-26 03:15:00,1.67,1.67,1.66965,1.67,9758400026.0
2007-10-26 03:20:00,1.6699,1.6701,1.6698,1.6701,6631000078.0
2007-10-26 03:25:00,1.6699,1.6701,1.66975,1.67,7161099880.0
2007-10-26 03:30:00,1.6699,1.6702,1.6698,1.67,7246200018.0
2007-10-26 03:35:00,1.6701,1.6701,1.6699,1.67,10053000030.0
2007-10-26 03:40:00,1.6699,1.6702,1.6698,1.67,8042400024.0
2007-10-26 03:45:00,1.67,1.6702,1.6698,1.6701,8885799878.0
2007-10-26 03:50:00,1.6702,1.6702,1.67,1.6701,8593999840.0
2007-10-26 03:55:00,1.6699,1.6701,1.6698,1.6701,8593999840.0
2007-10-26 04:00:00,1.6702,1.6702,1.6698,1.6699,6875199872.0
2007-10-26 04:05:00,1.6698,1.6699,1.6697,1.6698,7479599936.0
2007-10-26 04:10:00,1.6699,1.6699,1.6695,1.6695,7747700000.0
2007-10-26 04:15:00,1.6697,1.6697,1.6695,1.6695,5484000000.0
2007-10-26 04:20:00,1.6695,1.6698,1.66945,1.6697,5207399990.0
2007-10-26 04:25:00,1.6699,1.6699,1.6691,1.6696,7817599985.0
2007-10-26 04:30:00,1.6698,1.6698,1.66945,1.6697,9132400032.0
2007-10-26 04:35:00,1.6696,1.67,1.6696,1.6698,8576000000.0
2007-10-26 04:40:00,1.6699,1.67,1.6696,1.6698,8859999999.0
2007-10-26 04:45:00,1.6699,1.6699,1.6696,1.6699,9995999995.0
2007-10-26 04:50:00,1.6698,1.6699,1.6693,1.6697,8022199999.0
2007-10-26 04:55:00,1.6697,1.67,1.6696,1.6698,4795000000.0
2007-10-26 05:00:00,1.6698,1.67,1.6697,1.6699,6851900000.0
2007-10-26 05:05:00,1.67,1.6703,1.6696,1.6698,3958400000.0
2007-10-26 05:10:00,1.6698,1.6699,1.6697,1.6697,8721200000.0
2007-10-26 05:15:00,1.6697,1.66995,1.6697,1.6699,7612500000.0
2007-10-26 05:20:00,1.6699,1.6701,1.66965,1.6701,7312699984.0
2007-10-26 05:25:00,1.6701,1.6701,1.6697,1.6699,7727000060.0
2007-10-26 05:30:00,1.6699,1.6701,1.6698,1.67,4597400001.0
2007-10-26 05:35:00,1.6699,1.6703,1.6699,1.6699,6583800000.0
2007-10-26 05:40:00,1.6699,1.6701,1.6696,1.6698,8397600064.0
2007-10-26 05:45:00,1.6698,1.6702,1.66975,1.67015,7596200000.0
2007-10-26 05:50:00,1.6702,1.6703,1.67005,1.6702,4522700000.0
2007-10-26 05:55:00,1.6701,1.6702,1.67005,1.6701,4850200000.0
2007-10-26 06:00:00,1.6701,1.6702,1.67005,1.6701,5053000000.0
2007-10-26 06:05:00,1.6701,1.6702,1.67005,1.6701,7078400000.0
2007-10-26 06:10:00,1.6701,1.6703,1.67005,1.6702,6074500000.0
2007-10-26 06:15:00,1.6701,1.6702,1.67005,1.6702,7722200000.0
2007-10-26 06:20:00,1.6702,1.6702,1.67005,1.6702,7310200000.0
2007-10-26 06:25:00,1.6703,1.6703,1.67005,1.6702,7848999910.0
2007-10-26 06:30:00,1.6702,1.6702,1.6695,1.6696,7900000058.0
2007-10-26 06:35:00,1.6695,1.6698,1.6695,1.6695,8878299991.0
2007-10-26 06:40:00,1.6694,1.6698,1.6694,1.6697,5497199964.0
2007-10-26 06:45:00,1.6696,1.6697,1.66945,1.6695,7618199984.0
2007-10-26 06:50:00,1.6695,1.6697,1.66945,1.6696,7956899988.0
2007-10-26 06:55:00,1.6695,1.6698,1.66945,1.6696,4723299993.0
2007-10-26 07:00:00,1.6699,1.67,1.6696,1.6699,4728600000.0
2007-10-26 07:05:00,1.6697,1.6701,1.6697,1.6701,6366700210.0
2007-10-26 07:10:00,1.6702,1.6702,1.66995,1.67005,5260400141.0
2007-10-26 07:15:00,1.67005,1.6701,1.6699,1.67,9264000000.0
2007-10-26 07:20:00,1.6698,1.6699,1.6698,1.6698,3790000012.0
2007-10-26 07:25:00,1.6699,1.67,1.6698,1.66995,3790000012.0
2007-10-26 07:30:00,1.67,1.67,1.66985,1.6699,1829900000.0
2007-10-26 07:35:00,1.6698,1.67,1.6698,1.6699,5075500000.0
2007-10-26 07:40:00,1.6699,1.6704,1.6699,1.67035,3262400000.0
2007-10-26 07:45:00,1.67035,1.67035,1.6701,1.6702,5676100000.0
2007-10-26 07:50:00,1.6702,1.67035,1.6697,1.6698,7018399990.0
2007-10-26 07:55:00,1.6698,1.6699,1.6696,1.6696,7939700000.0
2007-10-26 08:00:00,1.6698,1.6698,1.6695,1.6696,8142399995.0
2007-10-26 08:05:00,1.6696,1.6698,1.6694,1.6698,6262199999.0
2007-10-26 08:10:00,1.6698,1.6704,1.6697,1.6702,8690700000.0
2007-10-26 08:15:00,1.6703,1.6703,1.6698,1.6701,5547100000.0
2007-10-26 08:20:00,1.67,1.6704,1.6699,1.6702,3781200000.0
2007-10-26 08:25:00,1.6702,1.6709,1.6698,1.6708,5477600024.0
2007-10-26 08:30:00,1.6708,1.6709,1.67045,1.67075,6490499996.0
2007-10-26 08:35:00,1.6708,1.6713,1.6703,1.6709,9571799896.0
2007-10-26 08:40:00,1.6708,1.671,1.67045,1.6705,8873499925.0
2007-10-26 08:45:00,1.67045,1.671,1.67045,1.671,7835800005.0
2007-10-26 08:50:00,1.671,1.6713,1.6706,1.6713,8295899986.0
2007-10-26 08:55:00,1.6712,1.6715,1.6706,1.6714,7919999948.0
2007-10-26 09:00:00,1.6715,1.672,1.671,1.6711,9899999935.0
2007-10-26 09:05:00,1.6712,1.6712,1.6709,1.6711,3956000000.0
2007-10-26 09:10:00,1.671,1.6715,1.671,1.6714,3956000000.0
2007-10-26 09:15:00,1.6713,1.6719,1.6713,1.6717,10607499965.0
2007-10-26 09:20:00,1.6716,1.6721,1.6716,1.6721,10607499965.0
2007-10-26 09:25:00,1.6722,1.6723,1.6718,1.6721,7811099997.0
2007-10-26 09:30:00,1.6722,1.6723,1.672,1.6722,7112000005.0
2007-10-26 09:35:00,1.6722,1.6723,1.6716,1.6716,9005400001.0
2007-10-26 09:40:00,1.6716,1.6718,1.6715,1.6716,9366600055.0
2007-10-26 09:45:00,1.6715,1.672,1.6713,1.6719,7143500000.0
2007-10-26 09:50:00,1.672,1.6725,1.6718,1.6723,7143500000.0
2007-10-26 09:55:00,1.6725,1.6728,1.6722,1.6726,5714800000.0
2007-10-26 10:00:00,1.6727,1.6728,1.6724,1.6724,6983600008.0
2007-10-26 10:05:00,1.6723,1.6733,1.6723,1.6731,6022200000.0
2007-10-26 10:10:00,1.6731,1.6736,1.673,1.6734,7320899977.0
2007-10-26 10:15:00,1.6732,1.6736,1.6731,1.6731,10096000000.0
2007-10-26 10:20:00,1.6732,1.6732,1.6729,1.6729,10096000000.0
2007-10-26 10:25:00,1.6728,1.6732,1.6727,1.67315,5720399992.0
2007-10-26 10:30:00,1.6732,1.6733,1.6729,1.673,8876900009.0
2007-10-26 10:35:00,1.673,1.67325,1.6728,1.6731,5598399989.0
2007-10-26 10:40:00,1.6732,1.67325,1.6729,1.673,5909200000.0
2007-10-26 10:45:00,1.673,1.67315,1.6729,1.6731,7450800000.0
2007-10-26 10:50:00,1.6729,1.6732,1.6729,1.67305,8253399993.0
2007-10-26 10:55:00,1.6728,1.6732,1.6728,1.673,7971799998.0
2007-10-26 11:00:00,1.67295,1.6731,1.6726,1.6727,7747500000.0
2007-10-26 11:05:00,1.6727,1.67295,1.6725,1.6726,6707499996.0
2007-10-26 11:10:00,1.6726,1.6726,1.67245,1.6726,7278999992.0
2007-10-26 11:15:00,1.6725,1.6728,1.6724,1.6727,5575200000.0
2007-10-26 11:20:00,1.6726,1.6731,1.6725,1.6726,8505099992.0
2007-10-26 11:25:00,1.6725,1.6728,1.6725,1.6727,6559400004.0
2007-10-26 11:30:00,1.67265,1.67275,1.67225,1.6723,5655700001.0
2007-10-26 11:35:00,1.6723,1.67245,1.6721,1.67245,6847399999.0
2007-10-26 11:40:00,1.67245,1.67255,1.67225,1.6724,6410199985.0
2007-10-26 11:45:00,1.6725,1.67255,1.6723,1.67245,7192499993.0
2007-10-26 11:50:00,1.67245,1.67245,1.6721,1.6722,4755000000.0
2007-10-26 11:55:00,1.6722,1.6723,1.67205,1.67215,6507499999.0
2007-10-26 12:00:00,1.6722,1.6722,1.6719,1.6719,6423000000.0
2007-10-26 12:05:00,1.672,1.6721,1.6719,1.6721,10705000000.0
2007-10-26 12:10:00,1.6722,1.6723,1.6718,1.6719,9530800003.0
2007-10-26 12:15:00,1.6717,1.67205,1.6716,1.67195,7827299988.0
2007-10-26 12:20:00,1.6717,1.6721,1.6717,1.672,7247099999.0
2007-10-26 12:25:00,1.6721,1.6721,1.6716,1.672,6558299984.0
2007-10-26 12:30:00,1.6721,1.6723,1.672,1.6722,7623999975.0
2007-10-26 12:35:00,1.6721,1.6722,1.672,1.672,6099199980.0
2007-10-26 12:40:00,1.6719,1.672,1.6717,1.6717,7623999975.0
2007-10-26 12:45:00,1.6718,1.6718,1.6717,1.6717,1524799995.0
2007-10-26 12:50:00,1.6719,1.6721,1.6715,1.6715,7623999975.0
2007-10-26 12:55:00,1.6714,1.6717,1.6714,1.6717,7623999975.0
2007-10-26 13:00:00,1.6716,1.6717,1.6714,1.67165,7752899981.0
2007-10-26 13:05:00,1.67165,1.6722,1.6716,1.6722,7258700017.0
2007-10-26 13:10:00,1.6722,1.6722,1.6716,1.6717,2809900000.0
2007-10-26 13:15:00,1.67185,1.67185,1.6714,1.6716,8719900008.0
2007-10-26 13:20:00,1.6715,1.6717,1.6712,1.6714,8460400008.0
2007-10-26 13:25:00,1.6714,1.6718,1.6712,1.6717,7692599872.0
2007-10-26 13:30:00,1.6717,1.6724,1.67165,1.672,5253399992.0
2007-10-26 13:35:00,1.67195,1.6721,1.6713,1.6714,6493599997.0
2007-10-26 13:40:00,1.6715,1.6715,1.6712,1.6714,7572000000.0
2007-10-26 13:45:00,1.6715,1.67165,1.6714,1.6715,7639899964.0
2007-10-26 13:50:00,1.6715,1.67165,1.67135,1.6715,8025100002.0
2007-10-26 13:55:00,1.67145,1.67185,1.67145,1.6716,8120399994.0
2007-10-26 14:00:00,1.6716,1.6718,1.67145,1.6718,7095099999.0
2007-10-26 14:05:00,1.6718,1.6722,1.67175,1.6722,8556100002.0
2007-10-26 14:10:00,1.6723,1.6732,1.6721,1.673,9077400001.0
2007-10-26 14:15:00,1.6731,1.6732,1.6726,1.6729,8687500000.0
2007-10-26 14:20:00,1.6729,1.67295,1.6724,1.6724,7664900000.0
2007-10-26 14:25:00,1.6723,1.6726,1.6722,1.6725,9463000020.0
2007-10-26 14:30:00,1.6725,1.6725,1.6718,1.6718,7777500006.0
2007-10-26 14:35:00,1.6719,1.67235,1.6718,1.67235,7017500010.0
2007-10-26 14:40:00,1.67235,1.67265,1.6723,1.6723,9643599996.0
2007-10-26 14:45:00,1.6725,1.6725,1.672,1.6722,7739499981.0
2007-10-26 14:50:00,1.67235,1.6726,1.6721,1.6723,10336399998.0
2007-10-26 14:55:00,1.6722,1.6723,1.6721,1.6722,10567000005.0
2007-10-26 15:00:00,1.6723,1.6724,1.6721,1.6721,10567000005.0
2007-10-26 15:05:00,1.6722,1.6722,1.6721,1.6721,6340200003.0
2007-10-26 15:10:00,1.6723,1.6728,1.6721,1.6724,9528699999.0
2007-10-26 15:15:00,1.6722,1.6726,1.6722,1.6726,6671000016.0
2007-10-26 15:20:00,1.6726,1.6726,1.6723,1.6724,6950699959.0
2007-10-26 15:25:00,1.67235,1.6727,1.672,1.6725,9355300073.0
2007-10-26 15:30:00,1.6726,1.6729,1.6724,1.6727,6730500016.0
2007-10-26 15:35:00,1.6726,1.673,1.6723,1.6728,10456999990.0
2007-10-26 15:40:00,1.6728,1.6728,1.6722,1.6725,10357000050.0
2007-10-26 15:45:00,1.6726,1.6726,1.6723,1.67245,8059200007.0
2007-10-26 15:50:00,1.6724,1.6727,1.6724,1.6726,7658199998.0
2007-10-26 15:55:00,1.6727,1.67275,1.6721,1.6727,10187399971.0
2007-10-26 16:00:00,1.6727,1.67295,1.67245,1.67255,6591200001.0
2007-10-26 16:05:00,1.67255,1.673,1.67255,1.67265,6487999995.0
2007-10-26 16:10:00,1.67265,1.67305,1.6726,1.67305,6869299980.0
2007-10-26 16:15:00,1.6729,1.67295,1.6726,1.6728,9171799997.0
2007-10-26 16:20:00,1.6728,1.673,1.6726,1.6729,7086599998.0
2007-10-26 16:25:00,1.6727,1.6732,1.6727,1.6729,9998999994.0
2007-10-26 16:30:00,1.673,1.67315,1.6722,1.6725,9647199955.0
2007-10-26 16:35:00,1.6722,1.6726,1.6722,1.6722,7625599984.0
2007-10-26 16:40:00,1.6723,1.6726,1.672,1.6722,8394999974.0
2007-10-26 16:45:00,1.6721,1.6724,1.6718,1.6723,8042799961.0
2007-10-26 16:50:00,1.6724,1.6725,1.6722,1.6722,5062399996.0
2007-10-26 16:55:00,1.6723,1.6731,1.6722,1.673,6327999995.0
2007-10-26 17:00:00,1.6733,1.6739,1.67325,1.6737,7485899992.0
2007-10-26 17:05:00,1.6737,1.6737,1.6734,1.6734,7625299978.0
2007-10-26 17:10:00,1.6734,1.6735,1.6733,1.6733,8870000011.0
2007-10-26 17:15:00,1.67335,1.6734,1.673,1.67315,7282800015.0
2007-10-26 17:20:00,1.6729,1.6731,1.67255,1.6728,6500699997.0
2007-10-26 17:25:00,1.6728,1.673,1.67265,1.6729,7111999995.0
2007-10-26 17:30:00,1.6729,1.6731,1.67275,1.67305,6484399986.0
2007-10-26 17:35:00,1.67305,1.67325,1.67255,1.67265,8510099980.0
2007-10-26 17:40:00,1.67265,1.6729,1.6721,1.6725,5523999996.0
2007-10-26 17:45:00,1.6725,1.6731,1.67245,1.6731,8167900046.0
2007-10-26 17:50:00,1.6731,1.6732,1.6727,1.67275,6032999996.0
2007-10-26 17:55:00,1.67275,1.6732,1.6726,1.67305,7915200020.0
2007-10-26 18:00:00,1.67305,1.67305,1.6722,1.6723,9165799997.0
2007-10-26 18:05:00,1.6719,1.6725,1.6719,1.6725,9451299925.0
2007-10-26 18:10:00,1.6725,1.67275,1.6718,1.6721,7994599991.0
2007-10-26 18:15:00,1.6723,1.67245,1.672,1.6722,6061199949.0
2007-10-26 18:20:00,1.6722,1.6722,1.6717,1.6721,8903599976.0
2007-10-26 18:25:00,1.672,1.6725,1.672,1.6724,5727999988.0
2007-10-26 18:30:00,1.6723,1.6727,1.6722,1.6726,5474099986.0
2007-10-26 18:35:00,1.6723,1.67265,1.6722,1.6725,7622399918.0
2007-10-26 18:40:00,1.6726,1.6728,1.6723,1.6726,8752000000.0
2007-10-26 18:45:00,1.6726,1.673,1.6724,1.673,7518199996.0
2007-10-26 18:50:00,1.6729,1.6731,1.6726,1.6728,6065499990.0
2007-10-26 18:55:00,1.6731,1.67315,1.6727,1.6728,8395099986.0
2007-10-26 19:00:00,1.6727,1.6733,1.6725,1.6727,7200799969.0
2007-10-26 19:05:00,1.6727,1.6728,1.6721,1.6725,9931999885.0
2007-10-26 19:10:00,1.6723,1.6728,1.6723,1.6727,9102399967.0
2007-10-26 19:15:00,1.6725,1.6729,1.6725,1.6726,7333399992.0
2007-10-26 19:20:00,1.6727,1.6727,1.6722,1.6725,8023399922.0
2007-10-26 19:25:00,1.6725,1.6731,1.6725,1.67305,4481599970.0
2007-10-26 19:30:00,1.6727,1.6729,1.6725,1.6725,6712399962.0
2007-10-26 19:35:00,1.6726,1.6727,1.6724,1.6725,6398399943.0
2007-10-26 19:40:00,1.6724,1.6726,1.6723,1.6726,8531199924.0
2007-10-26 19:45:00,1.6725,1.6728,1.6725,1.6727,10663999905.0
2007-10-26 19:50:00,1.6728,1.6729,1.6727,1.6728,8531199924.0
2007-10-26 19:55:00,1.67305,1.6731,1.6726,1.6726,3463199975.0
2007-10-26 20:00:00,1.6727,1.6727,1.6725,1.6727,3991199982.0
2007-10-26 20:05:00,1.6729,1.6733,1.6728,1.673,5321599976.0
2007-10-26 20:10:00,1.6731,1.6734,1.6729,1.6734,5321599976.0
2007-10-26 20:15:00,1.6734,1.6736,1.6731,1.6735,7300399991.0
2007-10-26 20:20:00,1.6734,1.6747,1.6734,1.6746,6502000000.0
2007-10-26 20:25:00,1.6746,1.6748,1.6739,1.6742,9139299957.0
2007-10-26 20:30:00,1.6745,1.6748,1.6741,1.67475,6845999988.0
2007-10-26 20:35:00,1.67475,1.67525,1.6744,1.67485,7551299957.0
2007-10-26 20:40:00,1.6749,1.675,1.67485,1.675,3784199999.0
2007-10-26 20:45:00,1.6746,1.6747,1.6746,1.6747,1920800000.0
2007-10-26 20:50:00,1.6751,1.6753,1.675,1.675,6588300000.0
2007-10-26 20:55:00,1.6749,1.6751,1.6749,1.6751,8727200000.0
2007-10-26 21:00:00,1.6751,1.6752,1.67465,1.6748,9694500005.0
2007-10-26 21:05:00,1.6749,1.6749,1.6747,1.6748,6462800000.0
2007-10-26 21:10:00,1.6748,1.6749,1.67465,1.67475,8615699951.0
2007-10-26 21:15:00,1.67475,1.6749,1.6746,1.6747,7540400012.0
2007-10-26 21:20:00,1.6747,1.6748,1.67465,1.67465,6508000004.0
2007-10-26 21:25:00,1.6747,1.6748,1.67455,1.67465,4992600000.0
2007-10-26 21:30:00,1.67465,1.6749,1.6745,1.6746,7383499925.0
2007-10-26 21:35:00,1.6748,1.6748,1.67465,1.6748,8632899891.0
2007-10-26 21:40:00,1.6748,1.6749,1.67465,1.6749,4528500000.0
2007-10-26 21:45:00,1.6749,1.6749,1.6746,1.6747,3464400000.0
2007-10-26 21:50:00,1.6748,1.675,1.6748,1.6749,1571200000.0
2007-10-26 21:55:00,1.6748,1.6751,1.6747,1.6751,4713600000.0
2007-10-26 22:00:00,1.675,1.675,1.6748,1.67495,8235599965.0
2007-10-26 22:05:00,1.67495,1.6751,1.67485,1.6751,6623499985.0
2007-10-26 22:10:00,1.6751,1.6752,1.6751,1.6752,5056999999.0
2007-10-26 22:15:00,1.67525,1.67525,1.67515,1.67525,4251800001.0
2007-10-26 22:20:00,1.6751,1.6752,1.675,1.6751,5638300052.0
2007-10-26 22:25:00,1.6752,1.6752,1.675,1.6751,7140600172.0
2007-10-26 22:30:00,1.6751,1.6752,1.67505,1.6752,4313200000.0
2007-10-26 22:45:00,1.6754,1.6754,1.67525,1.67535,5152599977.0
2007-10-26 22:50:00,1.67535,1.67555,1.6753,1.6755,3682300002.0
2007-10-26 22:55:00,1.67555,1.67555,1.67525,1.67535,7951599989.0
2007-10-28 23:00:00,1.67551,1.67569,1.67551,1.67565,2122799991.0
2007-10-28 23:05:00,1.67557,1.67586,1.67557,1.67585,1883200002.0
2007-10-29 00:00:00,1.67545,1.67565,1.67545,1.67565,935199981.0
2007-10-29 00:05:00,1.67565,1.6757,1.6748,1.6749,3841400000.0
2007-10-29 00:10:00,1.676,1.6763,1.6756,1.6757,3162700000.0
2007-10-29 00:15:00,1.6748,1.6758,1.6748,1.6753,8821699982.0
2007-10-29 00:20:00,1.6747,1.675,1.6747,1.6749,6395500000.0
2007-10-29 00:25:00,1.67535,1.6755,1.67495,1.6752,6158700000.0
2007-10-29 00:30:00,1.6752,1.6754,1.6749,1.6753,7121100000.0
2007-10-29 00:35:00,1.6753,1.6754,1.675,1.67515,7656199981.0
2007-10-29 00:40:00,1.6752,1.6754,1.6748,1.6749,7983700000.0
2007-10-29 00:45:00,1.67455,1.675,1.67455,1.6749,6393400000.0
2007-10-29 00:50:00,1.67465,1.675,1.6745,1.675,5262500000.0
2007-10-29 00:55:00,1.675,1.675,1.6747,1.6747,6756800000.0
2007-10-29 01:00:00,1.6749,1.675,1.6748,1.6748,3196800000.0
2007-10-29 01:05:00,1.6749,1.675,1.67475,1.6748,4787099952.0
2007-10-29 01:10:00,1.6749,1.675,1.6748,1.6748,5759200000.0
2007-10-29 01:15:00,1.67475,1.6751,1.67475,1.675,5963000000.0
2007-10-29 01:20:00,1.6749,1.675,1.6748,1.6748,5965300001.0
2007-10-29 01:25:00,1.6748,1.675,1.6748,1.6749,5135299999.0
2007-10-29 01:30:00,1.6749,1.675,1.6747,1.6749,2875100000.0
2007-10-29 01:35:00,1.6749,1.6752,1.6747,1.6752,6781900002.0
2007-10-29 01:40:00,1.6751,1.6753,1.6749,1.6751,7896000000.0
2007-10-29 01:45:00,1.6752,1.6754,1.6751,1.6753,8004000000.0
2007-10-29 01:50:00,1.6752,1.6753,1.675,1.6751,8004000000.0
2007-10-29 01:55:00,1.675,1.6753,1.67485,1.675,6198400000.0
2007-10-29 02:00:00,1.675,1.6752,1.6749,1.6751,8491200000.0
2007-10-29 02:05:00,1.675,1.6752,1.67485,1.67485,7744800000.0
2007-10-29 02:10:00,1.67485,1.6751,1.67475,1.67485,6542999980.0
2007-10-29 02:15:00,1.67485,1.6752,1.67485,1.6751,5076600000.0
2007-10-29 02:20:00,1.6751,1.67525,1.675,1.6752,2601300010.0
2007-10-29 02:25:00,1.6752,1.6752,1.67495,1.6751,3895600000.0
2007-10-29 02:30:00,1.6751,1.6754,1.6747,1.6749,5865199979.0
2007-10-29 02:35:00,1.675,1.6752,1.675,1.6751,4221500000.0
2007-10-29 02:40:00,1.6749,1.6749,1.6747,1.6747,3325400000.0
2007-10-29 02:45:00,1.6748,1.6754,1.6747,1.6752,7148600000.0
2007-10-29 02:50:00,1.6752,1.6753,1.6747,1.6747,4373499999.0
2007-10-29 02:55:00,1.6753,1.6754,1.6751,1.6752,5620799999.0
2007-10-29 03:00:00,1.6746,1.6753,1.6745,1.6752,10188900000.0
2007-10-29 03:05:00,1.675,1.6753,1.6745,1.6751,9376499770.0
2007-10-29 03:10:00,1.6751,1.6753,1.6748,1.67515,5685200041.0
2007-10-29 03:15:00,1.67515,1.67525,1.67495,1.675,7088000010.0
2007-10-29 03:20:00,1.675,1.6751,1.67475,1.67485,3250700000.0
2007-10-29 03:25:00,1.67485,1.6751,1.6747,1.6749,6487000022.0
2007-10-29 03:30:00,1.6749,1.675,1.67475,1.675,4331800000.0
2007-10-29 03:35:00,1.675,1.6753,1.6749,1.67495,6305900020.0
2007-10-29 03:40:00,1.6749,1.675,1.6747,1.6748,4881100000.0
2007-10-29 03:45:00,1.6749,1.6754,1.67475,1.6754,7821299997.0
2007-10-29 03:50:00,1.6755,1.6755,1.67475,1.6749,5403200000.0
2007-10-29 03:55:00,1.6749,1.6753,1.6747,1.67475,9380800000.0
2007-10-29 04:00:00,1.6755,1.6755,1.6746,1.6748,8819500000.0
2007-10-29 04:05:00,1.6749,1.6753,1.6745,1.6748,8325800000.0
2007-10-29 04:10:00,1.6748,1.6752,1.67475,1.6748,4840700000.0
2007-10-29 04:15:00,1.6748,1.6751,1.6748,1.675,5967100005.0
2007-10-29 04:20:00,1.67495,1.6753,1.6749,1.6753,8168000000.0
2007-10-29 04:25:00,1.6753,1.6754,1.67515,1.6752,7433100005.0
2007-10-29 04:30:00,1.6752,1.6753,1.67515,1.6752,6400999986.0
2007-10-29 04:35:00,1.6754,1.6755,1.6752,1.6754,6987699999.0
2007-10-29 04:40:00,1.6754,1.6756,1.67535,1.67545,7922899997.0
2007-10-29 04:45:00,1.67545,1.67545,1.67515,1.6753,4944300000.0
2007-10-29 04:50:00,1.6751,1.6755,1.6751,1.67535,3484200000.0
2007-10-29 05:00:00,1.6751,1.6753,1.6751,1.6753,9372699988.0
2007-10-29 05:05:00,1.6752,1.6753,1.6751,1.67515,5125600005.0
2007-10-29 05:10:00,1.6752,1.6755,1.67515,1.6753,3410500000.0
2007-10-29 05:15:00,1.6752,1.6753,1.67515,1.6753,6220599999.0
2007-10-29 05:20:00,1.6755,1.6756,1.67515,1.6752,5741700177.0
2007-10-29 05:25:00,1.6752,1.6757,1.67505,1.6756,4975000022.0
2007-10-29 05:30:00,1.6752,1.6757,1.6751,1.6752,6083600077.0
2007-10-29 05:35:00,1.6752,1.6754,1.67515,1.6753,5544499979.0
2007-10-29 05:40:00,1.6753,1.6754,1.67515,1.6753,6217999977.0
2007-10-29 05:45:00,1.6753,1.6754,1.6752,1.67525,8063999995.0
2007-10-29 05:50:00,1.6753,1.6754,1.67525,1.6754,8768800043.0
2007-10-29 05:55:00,1.6754,1.6754,1.67515,1.6753,6596500001.0
2007-10-29 06:00:00,1.6753,1.6762,1.6752,1.6761,4085700003.0
2007-10-29 06:05:00,1.67515,1.6761,1.67515,1.6755,6884499991.0
2007-10-29 06:10:00,1.6755,1.6756,1.67525,1.6754,6553900015.0
2007-10-29 06:15:00,1.6762,1.6762,1.67525,1.676,7057600003.0
2007-10-29 06:20:00,1.6756,1.67575,1.6756,1.67575,5534900003.0
2007-10-29 06:25:00,1.67575,1.676,1.67565,1.6757,6763200000.0
2007-10-29 06:30:00,1.6762,1.6762,1.6754,1.6761,9515000000.0
2007-10-29 06:35:00,1.6759,1.676,1.6754,1.6757,5604000000.0
2007-10-29 06:40:00,1.6758,1.676,1.67555,1.676,3554199980.0
2007-10-29 06:45:00,1.6756,1.6758,1.67555,1.6758,7544699955.0
2007-10-29 06:50:00,1.6757,1.67585,1.67545,1.6758,6844100000.0
2007-10-29 06:55:00,1.67575,1.6761,1.6757,1.676,7007699999.0
2007-10-29 07:00:00,1.676,1.6763,1.6759,1.6762,5265900000.0
2007-10-29 07:05:00,1.6762,1.6763,1.6761,1.6762,5718899995.0
2007-10-29 07:10:00,1.6762,1.6762,1.676,1.6761,6428400000.0
2007-10-29 07:15:00,1.6761,1.67615,1.6759,1.676,5998300003.0
2007-10-29 07:20:00,1.67595,1.6762,1.67595,1.6761,7142099984.0
2007-10-29 07:25:00,1.6761,1.6762,1.67595,1.6761,6436100000.0
2007-10-29 07:30:00,1.6761,1.6762,1.6757,1.6758,6339899998.0
2007-10-29 07:35:00,1.676,1.6761,1.6758,1.676,4320699999.0
2007-10-29 07:40:00,1.676,1.676,1.6759,1.676,2264000000.0
2007-10-29 07:45:00,1.676,1.6762,1.6758,1.6759,5260200000.0
2007-10-29 07:50:00,1.6759,1.676,1.6757,1.6759,6960499997.0
2007-10-29 07:55:00,1.6759,1.676,1.67555,1.6757,8943799995.0
2007-10-29 08:00:00,1.6757,1.67585,1.675,1.675,8528399994.0
2007-10-29 08:05:00,1.6751,1.6764,1.675,1.6757,7399400000.0
2007-10-29 08:10:00,1.6757,1.676,1.6752,1.6759,8864900000.0
2007-10-29 08:15:00,1.6759,1.6761,1.6752,1.6753,7809499999.0
2007-10-29 08:20:00,1.6761,1.6761,1.6753,1.6753,7427099990.0
2007-10-29 08:25:00,1.6754,1.6763,1.6753,1.6756,8726900069.0
2007-10-29 08:30:00,1.6762,1.6762,1.6756,1.6758,9321100022.0
2007-10-29 08:35:00,1.6758,1.6761,1.6754,1.6756,9123300027.0
2007-10-29 08:40:00,1.6755,1.6758,1.6754,1.6757,7520500000.0
2007-10-29 08:45:00,1.6756,1.6757,1.6751,1.6755,5952399997.0
2007-10-29 08:50:00,1.6756,1.6758,1.67505,1.6752,4906999995.0
2007-10-29 08:55:00,1.6759,1.6759,1.6752,1.6752,3974399888.0
2007-10-29 09:00:00,1.6758,1.676,1.675,1.675,6010399890.0
2007-10-29 09:05:00,1.676,1.676,1.6758,1.6759,7784400000.0
2007-10-29 09:10:00,1.676,1.6763,1.6752,1.6755,9730500000.0
2007-10-29 09:15:00,1.6755,1.6762,1.67525,1.6759,9348699961.0
2007-10-29 09:20:00,1.676,1.6761,1.6753,1.6759,6097800050.0
2007-10-29 09:25:00,1.6758,1.6761,1.6758,1.676,6125000000.0
2007-10-29 09:30:00,1.6759,1.676,1.6754,1.6755,4900000000.0
2007-10-29 09:35:00,1.6757,1.6761,1.6757,1.676,4900000000.0
2007-10-29 09:40:00,1.6756,1.676,1.6754,1.6758,7602599972.0
2007-10-29 09:45:00,1.6759,1.6761,1.6758,1.676,7971999965.0
2007-10-29 09:50:00,1.6759,1.6761,1.6757,1.6757,6377599972.0
2007-10-29 09:55:00,1.6758,1.6762,1.6758,1.6759,6435599980.0
2007-10-29 10:00:00,1.6758,1.67605,1.6757,1.676,5739600002.0
2007-10-29 10:05:00,1.676,1.67605,1.67585,1.67595,6277100000.0
2007-10-29 10:10:00,1.67595,1.6763,1.67585,1.676,7826000009.0
2007-10-29 10:15:00,1.6759,1.6762,1.6758,1.676,6938499998.0
2007-10-29 10:20:00,1.676,1.6761,1.6758,1.6759,5907999981.0
2007-10-29 10:25:00,1.6759,1.676,1.6757,1.6757,6856200000.0
2007-10-29 10:30:00,1.6761,1.6761,1.6755,1.6757,7891300066.0
2007-10-29 10:35:00,1.6756,1.676,1.6755,1.676,6800899998.0
2007-10-29 10:40:00,1.676,1.6763,1.6757,1.6758,9439499995.0
2007-10-29 10:45:00,1.6764,1.6764,1.6758,1.6761,5447800000.0
2007-10-29 10:50:00,1.6762,1.6763,1.6761,1.6762,7108000000.0
2007-10-29 10:55:00,1.6761,1.6769,1.6761,1.6765,7108000000.0
2007-10-29 11:00:00,1.6764,1.6768,1.67575,1.6766,9227399999.0
2007-10-29 11:05:00,1.6758,1.6765,1.6758,1.67585,10305599981.0
2007-10-29 11:10:00,1.6764,1.6765,1.6763,1.6763,10102000000.0
2007-10-29 11:15:00,1.6764,1.6765,1.6762,1.6765,8081600000.0
2007-10-29 11:20:00,1.6766,1.6769,1.6764,1.6769,10102000000.0
2007-10-29 11:25:00,1.6767,1.6768,1.6755,1.6756,10102000000.0
2007-10-29 11:30:00,1.6762,1.6763,1.6757,1.6763,8131500000.0
2007-10-29 11:35:00,1.6758,1.6764,1.67575,1.6762,6978299980.0
2007-10-29 11:40:00,1.6763,1.6765,1.6762,1.6763,6842499975.0
2007-10-29 11:45:00,1.6762,1.6763,1.6762,1.6763,5473999980.0
2007-10-29 11:50:00,1.6762,1.6765,1.6761,1.6762,6842499975.0
2007-10-29 11:55:00,1.6761,1.6763,1.6761,1.6762,5473999980.0
2007-10-29 12:00:00,1.6763,1.6767,1.6762,1.6766,7240699986.0
2007-10-29 12:05:00,1.6767,1.6767,1.6758,1.6763,3452250001.0
2007-10-29 12:10:00,1.6763,1.67655,1.67625,1.67635,7660699978.0
2007-10-29 12:15:00,1.67635,1.6765,1.6755,1.6765,7611399985.0
2007-10-29 12:20:00,1.6757,1.6769,1.6754,1.6754,7810399999.0
2007-10-29 12:25:00,1.6755,1.6766,1.6754,1.6761,6574999997.0
2007-10-29 12:30:00,1.6763,1.6764,1.6762,1.6763,8502600037.0
2007-10-29 12:35:00,1.6763,1.6764,1.6761,1.6762,7505300007.0
2007-10-29 12:40:00,1.67625,1.67655,1.6762,1.67635,8423999950.0
2007-10-29 12:45:00,1.67635,1.6764,1.6762,1.6763,5397500003.0
2007-10-29 12:50:00,1.6766,1.6766,1.6761,1.6765,7886699994.0
2007-10-29 12:55:00,1.67625,1.6765,1.6762,1.6765,5985800024.0
2007-10-29 13:00:00,1.6766,1.6776,1.6766,1.6771,6323200032.0
2007-10-29 13:05:00,1.6772,1.6774,1.677,1.6773,6323200032.0
2007-10-29 13:10:00,1.6774,1.678,1.6772,1.6777,6323200032.0
2007-10-29 13:15:00,1.676,1.6777,1.67555,1.6757,7451900007.0
2007-10-29 13:20:00,1.6757,1.6786,1.67545,1.67545,8774599994.0
2007-10-29 13:25:00,1.6782,1.6783,1.6755,1.67605,8089400000.0
2007-10-29 13:30:00,1.67605,1.6764,1.67605,1.6761,7350600013.0
2007-10-29 13:35:00,1.6761,1.6764,1.6761,1.67615,7317499999.0
2007-10-29 13:40:00,1.67615,1.6782,1.67615,1.6781,8460199999.0
2007-10-29 13:45:00,1.6782,1.6782,1.6762,1.678,8605100005.0
2007-10-29 13:50:00,1.6779,1.6779,1.6766,1.6767,5901500000.0
2007-10-29 13:55:00,1.6766,1.6776,1.6764,1.6775,7674099998.0
2007-10-29 14:00:00,1.6776,1.67765,1.67655,1.6773,8196200002.0
2007-10-29 14:05:00,1.6773,1.67745,1.677,1.6773,5917199999.0
2007-10-29 14:10:00,1.6773,1.6781,1.6773,1.6777,7604299998.0
2007-10-29 14:15:00,1.6777,1.678,1.6776,1.678,6232599970.0
2007-10-29 14:20:00,1.678,1.6788,1.678,1.6785,6644300013.0
2007-10-29 14:25:00,1.6785,1.6785,1.6777,1.678,5995400000.0
2007-10-29 14:30:00,1.678,1.6783,1.678,1.67825,9079774997.0
2007-10-29 14:35:00,1.6783,1.6786,1.6774,1.6782,6694400002.0
2007-10-29 14:40:00,1.6782,1.6783,1.67795,1.6783,5876800004.0
2007-10-29 14:45:00,1.6783,1.67845,1.6778,1.6778,7515300008.0
2007-10-29 14:50:00,1.6779,1.6783,1.6776,1.6778,7673000005.0
2007-10-29 14:55:00,1.678,1.6781,1.6776,1.67765,7044700000.0
2007-10-29 15:00:00,1.6778,1.678,1.6774,1.6777,7888399998.0
2007-10-29 15:05:00,1.6779,1.6779,1.67755,1.6778,9957999994.0
2007-10-29 15:10:00,1.6777,1.6778,1.6775,1.6776,9177299980.0
2007-10-29 15:15:00,1.6776,1.6779,1.67755,1.67765,5895499993.0
2007-10-29 15:20:00,1.67765,1.678,1.6775,1.6779,4966200001.0
2007-10-29 15:25:00,1.6779,1.6781,1.6778,1.67805,7729099919.0
2007-10-29 15:30:00,1.678,1.6781,1.67755,1.6777,6599899997.0
2007-10-29 15:35:00,1.6777,1.6777,1.67755,1.67765,7314300042.0
2007-10-29 15:40:00,1.67765,1.6779,1.6776,1.6776,8185500021.0
2007-10-29 15:45:00,1.6777,1.6781,1.6776,1.6777,5087200006.0
2007-10-29 15:50:00,1.678,1.67835,1.677,1.6775,9863400006.0
2007-10-29 15:55:00,1.6776,1.6783,1.6776,1.6783,10373500020.0
2007-10-29 16:00:00,1.6782,1.6782,1.6777,1.6778,10373500020.0
2007-10-29 16:05:00,1.6777,1.6783,1.6776,1.6781,10373500020.0
2007-10-29 16:10:00,1.6782,1.6784,1.6781,1.6783,10373500020.0
2007-10-29 16:15:00,1.6784,1.6785,1.6779,1.678,8298800016.0
2007-10-29 16:20:00,1.6781,1.6781,1.6777,1.6779,8298800016.0
2007-10-29 16:25:00,1.6778,1.6783,1.6778,1.6782,9497300000.0
2007-10-29 16:30:00,1.6782,1.6783,1.678,1.6782,6592099994.0
2007-10-29 16:35:00,1.6783,1.6783,1.6779,1.678,7125100016.0
2007-10-29 16:40:00,1.67805,1.6783,1.6779,1.6782,8318200010.0
2007-10-29 16:45:00,1.6781,1.6785,1.67775,1.6785,8361599947.0
2007-10-29 16:50:00,1.6786,1.6786,1.67715,1.6777,7063972273.0
2007-10-29 16:55:00,1.6777,1.6786,1.6776,1.67835,8124699883.0
2007-10-29 17:00:00,1.6783,1.6787,1.67785,1.678,8418499939.0
2007-10-29 17:05:00,1.6785,1.6785,1.67815,1.6783,7879899996.0
2007-10-29 17:10:00,1.6783,1.6786,1.6782,1.6785,5067200000.0
2007-10-29 17:15:00,1.6785,1.6787,1.67815,1.6782,5889599989.0
2007-10-29 17:20:00,1.6782,1.67825,1.6779,1.67805,7447700012.0
2007-10-29 17:25:00,1.67805,1.6786,1.6779,1.678,6269159440.0
2007-10-29 17:30:00,1.678,1.6786,1.678,1.6784,8256699960.0
2007-10-29 17:35:00,1.6785,1.6788,1.6782,1.6787,8242400000.0
2007-10-29 17:40:00,1.6782,1.6791,1.6782,1.679,6414800011.0
2007-10-29 17:45:00,1.6789,1.6792,1.6782,1.6787,8307999975.0
2007-10-29 17:50:00,1.6787,1.679,1.67855,1.6787,5858299994.0
2007-10-29 17:55:00,1.6787,1.68,1.6785,1.68,7093100001.0
2007-10-29 18:00:00,1.6798,1.6802,1.6798,1.6801,10480000000.0
2007-10-29 18:05:00,1.6787,1.6801,1.6785,1.6787,6721400020.0
2007-10-29 18:10:00,1.6799,1.68,1.6798,1.68,5843200000.0
2007-10-29 18:15:00,1.6801,1.6801,1.6785,1.6799,5771200000.0
2007-10-29 18:20:00,1.6798,1.6801,1.6798,1.6801,7124000000.0
2007-10-29 18:25:00,1.6802,1.6802,1.68,1.6802,5699200000.0
2007-10-29 18:30:00,1.6801,1.6802,1.6798,1.68,7124000000.0
2007-10-29 18:40:00,1.6791,1.6803,1.6791,1.6802,3286400000.0
2007-10-29 18:45:00,1.6803,1.6803,1.679,1.6792,9127400000.0
2007-10-29 18:50:00,1.6792,1.68,1.6792,1.6799,9729999981.0
2007-10-29 18:55:00,1.6798,1.6802,1.6798,1.6801,7549199964.0
2007-10-29 19:00:00,1.6801,1.6804,1.68,1.6801,5160499990.0
2007-10-29 19:05:00,1.6802,1.6803,1.68015,1.6802,4870400000.0
2007-10-29 19:10:00,1.6802,1.6804,1.68,1.6804,6435100000.0
2007-10-29 19:15:00,1.6803,1.6804,1.68005,1.6801,5459700000.0
2007-10-29 19:20:00,1.6801,1.68035,1.68,1.68035,7444845414.0
2007-10-29 19:25:00,1.68035,1.6805,1.6802,1.6803,6621500000.0
2007-10-29 19:30:00,1.6803,1.68045,1.6802,1.6803,5697600000.0
2007-10-29 19:35:00,1.6802,1.68025,1.68,1.6801,7972300000.0
2007-10-29 19:40:00,1.6801,1.6806,1.6801,1.6805,9743686649.0
2007-10-29 19:45:00,1.68035,1.68035,1.6802,1.6803,5689600000.0
2007-10-29 19:50:00,1.6801,1.6803,1.68005,1.6802,3175674996.0
2007-10-29 19:55:00,1.6802,1.6804,1.68,1.6801,10602325001.0
2007-10-29 20:00:00,1.6803,1.68045,1.68,1.6804,10310999998.0
2007-10-29 20:05:00,1.6804,1.6806,1.6804,1.68045,7380200000.0
2007-10-29 20:10:00,1.68045,1.6807,1.68035,1.6806,5986600010.0
2007-10-29 20:15:00,1.6806,1.6807,1.68055,1.6806,4049600001.0
2007-10-29 20:20:00,1.6805,1.68075,1.6798,1.6807,5972000000.0
2007-10-29 20:25:00,1.6807,1.6808,1.6806,1.68075,7278300003.0
2007-10-29 20:30:00,1.68,1.68065,1.6799,1.6806,6220800000.0
2007-10-29 20:35:00,1.6805,1.6805,1.6799,1.6801,6059899991.0
2007-10-29 20:40:00,1.6799,1.68,1.6799,1.68,1703700000.0
2007-10-29 20:45:00,1.6806,1.6806,1.6804,1.68055,4969000009.0
2007-10-29 20:50:00,1.68055,1.6806,1.6797,1.6798,7903900037.0
2007-10-29 20:55:00,1.6805,1.6807,1.6798,1.6798,6811699992.0
2007-10-29 21:00:00,1.6803,1.6805,1.6796,1.6796,7082899970.0
2007-10-29 21:05:00,1.6797,1.6802,1.6794,1.67985,7723762457.0
2007-10-29 21:10:00,1.6799,1.6801,1.6796,1.6797,6407599983.0
2007-10-29 21:15:00,1.6798,1.6799,1.6798,1.6799,2479000000.0
2007-10-29 21:20:00,1.6798,1.68015,1.6798,1.68015,2479000000.0
2007-10-29 21:25:00,1.6797,1.6803,1.6797,1.6803,7300300002.0
2007-10-29 21:30:00,1.6795,1.68025,1.6793,1.6801,6994400000.0
2007-10-29 21:35:00,1.6795,1.68025,1.6795,1.6802,3848600000.0
2007-10-29 21:40:00,1.6803,1.6803,1.68015,1.68015,4140300000.0
2007-10-29 21:45:00,1.68,1.68015,1.6798,1.6798,5761099973.0
2007-10-29 21:50:00,1.6797,1.6798,1.6796,1.6798,4226100000.0
2007-10-29 21:55:00,1.6797,1.6801,1.6797,1.6799,5634800000.0
2007-10-29 22:00:00,1.6799,1.68,1.6797,1.67985,7994200015.0
2007-10-29 22:05:00,1.67985,1.68,1.67955,1.6797,6199600003.0
2007-10-29 22:10:00,1.6797,1.67995,1.6796,1.67995,6822999995.0
2007-10-29 22:15:00,1.67995,1.6801,1.67985,1.68,5221599964.0
2007-10-29 22:20:00,1.68,1.68015,1.6799,1.68,7311599956.0
2007-10-29 22:25:00,1.6799,1.68,1.6797,1.6797,4766600000.0
2007-10-29 22:30:00,1.67955,1.6796,1.6794,1.6796,7079199994.0
2007-10-29 22:35:00,1.6795,1.6797,1.6795,1.67965,5450400000.0
2007-10-29 22:40:00,1.67965,1.6797,1.6795,1.67965,5816300000.0
2007-10-29 22:45:00,1.67965,1.6798,1.67955,1.6797,6395399984.0
2007-10-29 22:50:00,1.6797,1.67995,1.6797,1.6798,2304500000.0
2007-10-29 22:55:00,1.68,1.68,1.67985,1.67995,6109499988.0
2007-10-29 23:00:00,1.67995,1.68,1.67975,1.6798,3895400000.0
2007-10-29 23:05:00,1.67985,1.6799,1.67975,1.67985,3670100002.0
2007-10-29 23:10:00,1.6795,1.6795,1.6794,1.6794,1875200000.0
2007-10-29 23:15:00,1.6793,1.6797,1.6793,1.67955,7625800000.0
2007-10-29 23:20:00,1.6793,1.6797,1.6792,1.6794,3983100000.0
2007-10-29 23:25:00,1.6792,1.6794,1.67905,1.67935,6529099961.0
2007-10-29 23:30:00,1.6795,1.6797,1.67925,1.6796,6045200000.0
2007-10-29 23:35:00,1.6796,1.6797,1.6794,1.6795,5825999999.0
2007-10-29 23:40:00,1.6796,1.6797,1.6793,1.6794,6506300000.0
2007-10-29 23:45:00,1.6796,1.6796,1.6793,1.6795,2504100000.0
2007-10-29 23:50:00,1.6797,1.6797,1.67935,1.67945,7204400000.0
2007-10-29 23:55:00,1.67945,1.6797,1.67935,1.6796,5778400000.0
2007-10-30 00:00:00,1.6794,1.6794,1.6793,1.6793,2073300000.0
2007-10-30 00:05:00,1.6794,1.6795,1.6793,1.6795,10366500000.0
2007-10-30 00:10:00,1.6793,1.6795,1.6793,1.6794,8293200000.0
2007-10-30 00:15:00,1.6795,1.6795,1.6793,1.6794,10366500000.0
2007-10-30 00:20:00,1.67935,1.6795,1.6793,1.6794,8505000048.0
2007-10-30 00:25:00,1.6793,1.6795,1.6792,1.6793,10719500080.0
2007-10-30 00:30:00,1.6793,1.6795,1.6792,1.6794,6959900136.0
2007-10-30 00:35:00,1.6793,1.6793,1.67915,1.6793,5251300075.0
2007-10-30 00:40:00,1.6793,1.6796,1.679,1.6795,8917100000.0
2007-10-30 00:45:00,1.6795,1.6796,1.6794,1.6794,5399800000.0
2007-10-30 00:50:00,1.6794,1.6796,1.6792,1.6793,8292200110.0
2007-10-30 00:55:00,1.6796,1.6797,1.67915,1.6793,8145099998.0
2007-10-30 01:00:00,1.6793,1.6797,1.6792,1.6795,4322600018.0
2007-10-30 01:05:00,1.6796,1.6797,1.67915,1.6794,4889600016.0
2007-10-30 01:10:00,1.67915,1.6795,1.67905,1.6792,9029199952.0
2007-10-30 01:15:00,1.6794,1.6794,1.67905,1.6793,7131000038.0
2007-10-30 01:20:00,1.6793,1.6793,1.67915,1.6793,4000199994.0
2007-10-30 01:25:00,1.6793,1.6794,1.6792,1.6793,4994400000.0
2007-10-30 01:30:00,1.6794,1.67945,1.67905,1.6793,8523299917.0
2007-10-30 01:35:00,1.6792,1.67945,1.67905,1.6793,9011399884.0
2007-10-30 01:40:00,1.6792,1.6796,1.679,1.679,3465400002.0
2007-10-30 01:45:00,1.6796,1.6796,1.679,1.679,7700300001.0
2007-10-30 01:50:00,1.6795,1.6795,1.6785,1.6786,10173600000.0
2007-10-30 01:55:00,1.6787,1.6795,1.6785,1.6795,10172000000.0
2007-10-30 02:00:00,1.6795,1.6795,1.6786,1.6788,7119599991.0
2007-10-30 02:05:00,1.6795,1.6796,1.6786,1.6795,8288700003.0
2007-10-30 02:10:00,1.6795,1.6795,1.6787,1.67925,7737999999.0
2007-10-30 02:15:00,1.6794,1.6794,1.6786,1.6787,3313500000.0
2007-10-30 02:20:00,1.6788,1.6793,1.6784,1.6785,3754600000.0
2007-10-30 02:25:00,1.6793,1.67935,1.6784,1.6785,3978300000.0
2007-10-30 02:30:00,1.6792,1.6794,1.6785,1.6794,8704600000.0
2007-10-30 02:35:00,1.6794,1.6794,1.6785,1.6786,7947699998.0
2007-10-30 02:40:00,1.6788,1.6788,1.6784,1.6784,7842800000.0
2007-10-30 02:45:00,1.6785,1.6792,1.6784,1.6784,7657400000.0
2007-10-30 02:50:00,1.6785,1.6789,1.6784,1.6785,9686500005.0
2007-10-30 02:55:00,1.6786,1.6787,1.6783,1.6784,6269700005.0
2007-10-30 03:00:00,1.6785,1.6789,1.6782,1.67875,10468000000.0
2007-10-30 03:05:00,1.67875,1.6788,1.6785,1.6788,8039599997.0
2007-10-30 03:10:00,1.6786,1.6787,1.6784,1.6785,4985600000.0
2007-10-30 03:15:00,1.6784,1.67875,1.6784,1.6785,8026500000.0
2007-10-30 03:20:00,1.6787,1.6789,1.67845,1.67845,6363800004.0
2007-10-30 03:25:00,1.67855,1.6789,1.6785,1.6786,5551200000.0
2007-10-30 03:30:00,1.6786,1.6788,1.67855,1.6786,7122800000.0
2007-10-30 03:35:00,1.6786,1.67875,1.67845,1.6786,5182400000.0
2007-10-30 03:40:00,1.6786,1.6787,1.67845,1.6785,5618900004.0
2007-10-30 03:45:00,1.6785,1.6788,1.6784,1.6785,7370800000.0
2007-10-30 03:50:00,1.6785,1.67865,1.67835,1.6785,7424800032.0
2007-10-30 03:55:00,1.6785,1.6786,1.6782,1.6784,5953108210.0
2007-10-30 04:00:00,1.6784,1.67865,1.67825,1.67845,5732600001.0
2007-10-30 04:05:00,1.67845,1.6789,1.6784,1.6785,5845300002.0
2007-10-30 04:10:00,1.6785,1.6785,1.6783,1.6784,8792099999.0
2007-10-30 04:15:00,1.6784,1.6785,1.6783,1.6784,7484000000.0
2007-10-30 04:20:00,1.67835,1.6786,1.6782,1.6784,5360700000.0
2007-10-30 04:25:00,1.6784,1.6786,1.6782,1.6786,5805000000.0
2007-10-30 04:30:00,1.6786,1.6787,1.6784,1.6786,5628399986.0
2007-10-30 04:35:00,1.6786,1.67895,1.67855,1.6788,6337400000.0
2007-10-30 04:40:00,1.6788,1.6789,1.6785,1.6787,9004799988.0
2007-10-30 04:45:00,1.6788,1.6791,1.6786,1.67875,9315999985.0
2007-10-30 04:50:00,1.6788,1.6788,1.6785,1.6786,5075000000.0
2007-10-30 04:55:00,1.6787,1.67895,1.6787,1.6788,6520000000.0
2007-10-30 05:00:00,1.6786,1.6788,1.6786,1.6787,4033600000.0
2007-10-30 05:05:00,1.6789,1.679,1.67875,1.679,6741499994.0
2007-10-30 05:10:00,1.679,1.67905,1.6787,1.67885,4491299997.0
2007-10-30 05:15:00,1.67885,1.6789,1.6785,1.6787,5997800000.0
2007-10-30 05:20:00,1.6787,1.6788,1.67825,1.6788,4551900002.0
2007-10-30 05:25:00,1.6788,1.6788,1.67825,1.6786,6370699994.0
2007-10-30 05:30:00,1.6787,1.6788,1.6785,1.6786,9441400006.0
2007-10-30 05:35:00,1.6787,1.6787,1.6784,1.6786,9765200010.0
2007-10-30 05:40:00,1.6785,1.6785,1.6784,1.6785,4251199996.0
2007-10-30 05:45:00,1.6784,1.6791,1.6782,1.6788,10445999994.0
2007-10-30 05:50:00,1.6785,1.6788,1.6782,1.6784,5942100000.0
2007-10-30 05:55:00,1.6785,1.6788,1.6783,1.6783,5341500000.0
2007-10-30 06:00:00,1.6783,1.6787,1.6782,1.6787,3418700000.0
2007-10-30 06:05:00,1.6787,1.6788,1.6785,1.6787,4715600000.0
2007-10-30 06:10:00,1.67865,1.67875,1.6784,1.6787,6260800002.0
2007-10-30 06:15:00,1.6787,1.6791,1.6785,1.679,5688300022.0
2007-10-30 06:20:00,1.6789,1.679,1.6786,1.6787,4520500000.0
2007-10-30 06:25:00,1.6787,1.6788,1.6786,1.6787,4000000000.0
2007-10-30 06:30:00,1.6787,1.6789,1.6784,1.6788,6428400000.0
2007-10-30 06:35:00,1.6786,1.6788,1.6785,1.6787,4942500000.0
2007-10-30 06:40:00,1.6788,1.6788,1.67845,1.6786,5191400000.0
2007-10-30 06:45:00,1.6785,1.6786,1.6782,1.6784,5716799988.0
2007-10-30 06:50:00,1.6783,1.67855,1.6782,1.6784,5711999970.0
2007-10-30 06:55:00,1.6784,1.6786,1.6782,1.6783,8923199997.0
2007-10-30 07:00:00,1.6785,1.6786,1.6782,1.6784,10073599996.0
2007-10-30 07:05:00,1.6785,1.6785,1.6783,1.6784,8422400000.0
2007-10-30 07:10:00,1.6785,1.6785,1.67825,1.67845,4023000003.0
2007-10-30 07:15:00,1.67845,1.6792,1.67835,1.679,3780699999.0
2007-10-30 07:20:00,1.679,1.679,1.6784,1.6785,6836100030.0
2007-10-30 07:25:00,1.6789,1.6789,1.6785,1.6788,6096399985.0
2007-10-30 07:30:00,1.6788,1.6788,1.6783,1.67875,9330000000.0
2007-10-30 07:35:00,1.67875,1.6789,1.6787,1.6787,7363100000.0
2007-10-30 07:40:00,1.6787,1.6789,1.6781,1.6782,6972200002.0
2007-10-30 07:45:00,1.6786,1.6786,1.6783,1.6783,6044800000.0
2007-10-30 07:50:00,1.678,1.6785,1.6777,1.6785,6310699985.0
2007-10-30 07:55:00,1.6781,1.6785,1.678,1.67835,6935000000.0
2007-10-30 08:00:00,1.67835,1.6786,1.6783,1.6786,7069300000.0
2007-10-30 08:05:00,1.6786,1.67865,1.67825,1.6786,7868899963.0
2007-10-30 08:10:00,1.6786,1.6787,1.6784,1.6786,7102400000.0
2007-10-30 08:15:00,1.6786,1.6786,1.67825,1.6786,6002600000.0
2007-10-30 08:20:00,1.6786,1.6787,1.67845,1.6787,7610699995.0
2007-10-30 08:25:00,1.6787,1.6789,1.67825,1.6783,6936900002.0
2007-10-30 08:30:00,1.6783,1.6787,1.67825,1.6784,6415099998.0
2007-10-30 08:35:00,1.6784,1.6784,1.67815,1.6783,6225000001.0
2007-10-30 08:40:00,1.6783,1.67845,1.67815,1.6783,7114399986.0
2007-10-30 08:45:00,1.6783,1.6783,1.6778,1.6781,6476600000.0
2007-10-30 08:50:00,1.6781,1.6786,1.6777,1.6785,8087499964.0
2007-10-30 08:55:00,1.6784,1.6785,1.678,1.6781,8201499931.0
2007-10-30 09:00:00,1.6781,1.6784,1.6781,1.6782,4133600000.0
2007-10-30 09:05:00,1.6783,1.6791,1.6776,1.6776,5244800000.0
2007-10-30 09:10:00,1.6776,1.6789,1.6776,1.6789,9036599968.0
2007-10-30 09:15:00,1.679,1.679,1.67775,1.6789,10410800000.0
2007-10-30 09:20:00,1.6788,1.679,1.6779,1.679,7972800001.0
2007-10-30 09:25:00,1.6789,1.679,1.6785,1.6785,8112000004.0
2007-10-30 09:30:00,1.6786,1.679,1.6784,1.6786,8112000004.0
2007-10-30 09:35:00,1.6787,1.6787,1.67835,1.6785,6130300018.0
2007-10-30 09:40:00,1.6784,1.6787,1.67835,1.67845,2053199987.0
2007-10-30 09:45:00,1.6788,1.6788,1.6782,1.6783,8840700015.0
2007-10-30 09:50:00,1.67865,1.6787,1.6784,1.67845,7837200006.0
2007-10-30 09:55:00,1.67845,1.6786,1.67815,1.67825,6902900000.0
2007-10-30 10:00:00,1.6786,1.6786,1.6782,1.6783,4936499979.0
2007-10-30 10:05:00,1.6783,1.67925,1.67825,1.67905,5424650001.0
2007-10-30 10:10:00,1.67905,1.6792,1.6788,1.6789,2246600000.0
2007-10-30 10:15:00,1.6789,1.6789,1.6773,1.6776,8771900004.0
2007-10-30 10:20:00,1.6775,1.679,1.6775,1.6789,9933399997.0
2007-10-30 10:25:00,1.6789,1.679,1.67845,1.6785,7992500013.0
2007-10-30 10:30:00,1.6777,1.6786,1.6776,1.6784,8367599924.0
2007-10-30 10:35:00,1.6784,1.6785,1.6776,1.6776,6011599997.0
2007-10-30 10:40:00,1.6775,1.6787,1.6774,1.6786,5248800000.0
2007-10-30 10:45:00,1.67865,1.6788,1.6779,1.678,7205599991.0
2007-10-30 10:50:00,1.67825,1.6784,1.6778,1.6783,7983199997.0
2007-10-30 10:55:00,1.6783,1.6786,1.6783,1.6784,7944499978.0
2007-10-30 11:00:00,1.6782,1.6786,1.6781,1.6783,10340000000.0
2007-10-30 11:05:00,1.6783,1.6783,1.67795,1.6783,7792800003.0
2007-10-30 11:10:00,1.67825,1.6783,1.67785,1.6779,1959900000.0
2007-10-30 11:15:00,1.6779,1.6779,1.6772,1.6776,8436900008.0
2007-10-30 11:20:00,1.678,1.678,1.67765,1.6778,7458500028.0
2007-10-30 11:25:00,1.6777,1.6778,1.67745,1.6776,8837600022.0
2007-10-30 11:30:00,1.6782,1.6785,1.67755,1.6777,9575400006.0
2007-10-30 11:35:00,1.6777,1.678,1.6776,1.6779,9040600002.0
2007-10-30 11:40:00,1.67745,1.6779,1.67745,1.6779,4749399996.0
2007-10-30 11:45:00,1.678,1.6782,1.67785,1.67795,3608100000.0
2007-10-30 11:50:00,1.67795,1.6785,1.6778,1.6784,6656000007.0
2007-10-30 11:55:00,1.6779,1.6783,1.6779,1.6782,7161800006.0
2007-10-30 12:00:00,1.6783,1.67845,1.678,1.6781,7146000005.0
2007-10-30 12:05:00,1.6779,1.6779,1.6776,1.6777,10010100000.0
2007-10-30 12:10:00,1.6778,1.6779,1.6766,1.6769,10559999990.0
2007-10-30 12:15:00,1.677,1.6771,1.6766,1.6769,10559999990.0
2007-10-30 12:20:00,1.6768,1.6777,1.6762,1.6765,10274999994.0
2007-10-30 12:25:00,1.6764,1.6778,1.6763,1.6764,9562899970.0
2007-10-30 12:30:00,1.6763,1.6764,1.6754,1.6757,9135999925.0
2007-10-30 12:35:00,1.6756,1.6758,1.6755,1.6755,7308799940.0
2007-10-30 12:40:00,1.6756,1.6757,1.6752,1.6755,7308799940.0
2007-10-30 12:45:00,1.6754,1.6784,1.6754,1.6782,9135999925.0
2007-10-30 12:50:00,1.6756,1.6785,1.6755,1.67825,9114700004.0
2007-10-30 12:55:00,1.6757,1.6783,1.6757,1.6782,7488599999.0
2007-10-30 13:00:00,1.67815,1.6783,1.6757,1.678,8304799968.0
2007-10-30 13:05:00,1.67775,1.6779,1.6759,1.67765,5933400000.0
2007-10-30 13:10:00,1.67765,1.6779,1.67645,1.6768,8212099996.0
2007-10-30 13:15:00,1.6768,1.67695,1.6765,1.6767,8623899989.0
2007-10-30 13:20:00,1.6761,1.6767,1.6758,1.6759,7232199992.0
2007-10-30 13:25:00,1.67635,1.6764,1.6761,1.6762,8809299995.0
2007-10-30 13:30:00,1.6762,1.6763,1.6755,1.676,8749300071.0
2007-10-30 13:35:00,1.6755,1.6761,1.67535,1.6754,8901099995.0
2007-10-30 13:40:00,1.6754,1.6759,1.67505,1.6754,8273499980.0
2007-10-30 13:45:00,1.6759,1.6759,1.6755,1.6757,8590500000.0
2007-10-30 13:50:00,1.6758,1.6758,1.67545,1.6755,8590500000.0
2007-10-30 13:55:00,1.6755,1.6756,1.6751,1.6752,10152000000.0
2007-10-30 14:00:00,1.6757,1.6757,1.6749,1.6754,8191099993.0
2007-10-30 14:05:00,1.6757,1.6759,1.6753,1.6753,7195399997.0
2007-10-30 14:10:00,1.676,1.6761,1.6751,1.6758,8071400001.0
2007-10-30 14:15:00,1.6751,1.67595,1.675,1.67585,7599500019.0
2007-10-30 14:20:00,1.67585,1.6759,1.6746,1.67575,7989199993.0
2007-10-30 14:25:00,1.67575,1.676,1.6744,1.676,7560500021.0
2007-10-30 14:30:00,1.674,1.6761,1.6738,1.6758,10164700024.0
2007-10-30 14:35:00,1.6758,1.67595,1.6743,1.6744,9302199984.0
2007-10-30 14:40:00,1.6743,1.6759,1.6742,1.6747,9698099968.0
2007-10-30 14:45:00,1.6746,1.67585,1.6741,1.6758,8195300000.0
2007-10-30 14:50:00,1.6746,1.6746,1.6741,1.6742,5176500000.0
2007-10-30 14:55:00,1.6743,1.6743,1.6742,1.6742,1725500000.0
2007-10-30 15:00:00,1.6741,1.6745,1.6737,1.674,8627500000.0
2007-10-30 15:05:00,1.6755,1.6755,1.6732,1.67525,8875500000.0
2007-10-30 15:10:00,1.6736,1.6754,1.6735,1.6751,8559600047.0
2007-10-30 15:15:00,1.6751,1.6754,1.675,1.6754,6306200002.0
2007-10-30 15:20:00,1.6739,1.6753,1.6738,1.67485,8655599989.0
2007-10-30 15:25:00,1.67485,1.6749,1.6738,1.67405,5600100000.0
2007-10-30 15:30:00,1.67405,1.6742,1.6738,1.674,7507599998.0
2007-10-30 15:35:00,1.6739,1.6745,1.6739,1.6742,7172399992.0
2007-10-30 15:40:00,1.6741,1.6746,1.674,1.6743,7498500000.0
2007-10-30 15:45:00,1.67465,1.6747,1.6742,1.6746,5852799998.0
2007-10-30 15:50:00,1.67455,1.6747,1.67435,1.6746,9113899976.0
2007-10-30 15:55:00,1.6747,1.675,1.67415,1.67415,8332600001.0
2007-10-30 16:00:00,1.67415,1.6745,1.6738,1.6741,7485199970.0
2007-10-30 16:05:00,1.6741,1.6743,1.67325,1.67365,6472300004.0
2007-10-30 16:10:00,1.67365,1.6746,1.6735,1.6745,7794700006.0
2007-10-30 16:15:00,1.6746,1.6746,1.67405,1.67405,9658000015.0
2007-10-30 16:20:00,1.67405,1.6747,1.67375,1.67385,7182700016.0
2007-10-30 16:25:00,1.67385,1.6746,1.6738,1.6745,9881399995.0
2007-10-30 16:30:00,1.6744,1.6747,1.6739,1.6743,10030200008.0
2007-10-30 16:35:00,1.6745,1.6747,1.67405,1.6743,8133500003.0
2007-10-30 16:40:00,1.6743,1.6746,1.6741,1.6745,8204800004.0
2007-10-30 16:45:00,1.67435,1.6746,1.6742,1.67455,8041899995.0
2007-10-30 16:50:00,1.67455,1.6748,1.6744,1.67465,7417799996.0
2007-10-30 16:55:00,1.67465,1.6753,1.67465,1.6753,8164299986.0
2007-10-30 17:00:00,1.6752,1.6754,1.67465,1.6753,7637399988.0
2007-10-30 17:05:00,1.6754,1.6755,1.6752,1.6752,3360000000.0
2007-10-30 17:10:00,1.6753,1.6755,1.67455,1.6755,6035800044.0
2007-10-30 17:15:00,1.6756,1.6758,1.67455,1.67455,7381500110.0
2007-10-30 17:20:00,1.6756,1.6756,1.6745,1.67455,8135399996.0
2007-10-30 17:25:00,1.6755,1.6756,1.6753,1.6753,6068399919.0
2007-10-30 17:30:00,1.6754,1.6754,1.67435,1.67435,6060799945.0
2007-10-30 17:35:00,1.6744,1.6752,1.67435,1.6748,6818899988.0
2007-10-30 17:40:00,1.6749,1.6749,1.67435,1.6746,6908200054.0
2007-10-30 17:45:00,1.67455,1.6747,1.6744,1.6746,8918000046.0
2007-10-30 17:50:00,1.6746,1.6748,1.67435,1.6746,6373800000.0
2007-10-30 17:55:00,1.6746,1.6753,1.6746,1.6753,7607579970.0
2007-10-30 18:00:00,1.6753,1.6756,1.67505,1.6754,6707499995.0
2007-10-30 18:05:00,1.6746,1.6755,1.6745,1.6746,8580900030.0
2007-10-30 18:10:00,1.6753,1.6756,1.67525,1.6756,7190400003.0
2007-10-30 18:15:00,1.6756,1.6759,1.675,1.6757,8048900017.0
2007-10-30 18:20:00,1.6757,1.6757,1.6751,1.6754,4351999992.0
2007-10-30 18:25:00,1.6753,1.67545,1.675,1.6752,6588599990.0
2007-10-30 18:30:00,1.6751,1.6754,1.6751,1.6753,7566899985.0
2007-10-30 18:35:00,1.6753,1.6753,1.6748,1.6748,8144799998.0
2007-10-30 18:40:00,1.6748,1.6758,1.67465,1.6757,5659599985.0
2007-10-30 18:45:00,1.6758,1.6759,1.6755,1.6756,7513999996.0
2007-10-30 18:50:00,1.6745,1.6758,1.6745,1.6757,7715299873.0
2007-10-30 18:55:00,1.6758,1.6758,1.6757,1.6757,5836799874.0
2007-10-30 19:00:00,1.6745,1.6755,1.67445,1.6755,6087099957.0
2007-10-30 19:05:00,1.6756,1.6757,1.6754,1.6756,10711999995.0
2007-10-30 19:10:00,1.6755,1.6755,1.67435,1.6753,8424399990.0
2007-10-30 19:15:00,1.6752,1.6753,1.6749,1.6749,9985999965.0
2007-10-30 19:20:00,1.6748,1.6752,1.6748,1.6752,9985999965.0
2007-10-30 19:25:00,1.6751,1.6754,1.6749,1.67535,5991599979.0
2007-10-30 19:30:00,1.6748,1.6755,1.6747,1.6747,8525600069.0
2007-10-30 19:35:00,1.6755,1.6757,1.6747,1.6755,6685899986.0
2007-10-30 19:40:00,1.6745,1.6759,1.6743,1.6758,7773200024.0
2007-10-30 19:45:00,1.6758,1.6761,1.675,1.67565,7707100042.0
2007-10-30 19:50:00,1.6751,1.6759,1.6749,1.67575,6331600000.0
2007-10-30 19:55:00,1.6758,1.676,1.6742,1.6742,7766200032.0
2007-10-30 20:00:00,1.6758,1.67585,1.6738,1.6741,9164500009.0
2007-10-30 20:05:00,1.6756,1.6758,1.67555,1.6757,8796899978.0
2007-10-30 20:10:00,1.6757,1.6757,1.6738,1.6755,7687299968.0
2007-10-30 20:15:00,1.6755,1.6755,1.6735,1.675,5964600000.0
2007-10-30 20:20:00,1.675,1.6753,1.675,1.6752,6556899998.0
2007-10-30 20:25:00,1.6752,1.6753,1.675,1.67505,7062599923.0
2007-10-30 20:30:00,1.675,1.6751,1.6729,1.67485,7129500000.0
2007-10-30 20:35:00,1.6731,1.6749,1.6727,1.6729,9344400074.0
2007-10-30 20:40:00,1.6745,1.675,1.6726,1.6749,8290400005.0
2007-10-30 20:45:00,1.67485,1.6753,1.6725,1.67525,8421500034.0
2007-10-30 20:50:00,1.6725,1.67545,1.6725,1.6745,9124999972.0
2007-10-30 20:55:00,1.6745,1.67465,1.6727,1.67435,7245700000.0
2007-10-30 21:00:00,1.6728,1.6741,1.6728,1.6729,10212899980.0
2007-10-30 21:05:00,1.6741,1.67445,1.6725,1.6729,7386499998.0
2007-10-30 21:10:00,1.674,1.674,1.6725,1.6737,8523300000.0
2007-10-30 21:15:00,1.6737,1.6738,1.6726,1.6726,6540600004.0
2007-10-30 21:20:00,1.6738,1.6739,1.6724,1.67355,5463300000.0
2007-10-30 21:25:00,1.67355,1.67365,1.6724,1.6726,5043800002.0
2007-10-30 21:30:00,1.6725,1.67315,1.6723,1.6723,6945300002.0
2007-10-30 21:35:00,1.6724,1.6725,1.6723,1.6724,4499999997.0
2007-10-30 21:40:00,1.6723,1.6724,1.6722,1.6723,4499999997.0
2007-10-30 21:45:00,1.6727,1.67295,1.6722,1.6727,8816999999.0
2007-10-30 21:50:00,1.6722,1.67295,1.6722,1.67295,7910900012.0
2007-10-30 21:55:00,1.67295,1.67295,1.6723,1.6723,8433699946.0
2007-10-30 22:00:00,1.6722,1.67335,1.6722,1.6727,7679300002.0
2007-10-30 22:05:00,1.6729,1.673,1.6725,1.6729,9090699997.0
2007-10-30 22:10:00,1.6729,1.673,1.67255,1.6727,7272399990.0
2007-10-30 22:15:00,1.6727,1.6733,1.67265,1.6733,7274299969.0
2007-10-30 22:20:00,1.6726,1.6739,1.6723,1.6736,6993899997.0
2007-10-30 22:25:00,1.6724,1.6733,1.67225,1.6732,8076999992.0
2007-10-30 22:30:00,1.6726,1.6726,1.67235,1.67255,4735700048.0
2007-10-30 22:35:00,1.67255,1.6734,1.67235,1.67245,7045800000.0
2007-10-30 22:40:00,1.67245,1.6735,1.6723,1.6723,6673600000.0
2007-10-30 22:45:00,1.6723,1.6737,1.67225,1.6732,7183699966.0
2007-10-30 22:50:00,1.6731,1.6732,1.6723,1.6723,10313499940.0
2007-10-30 22:55:00,1.6725,1.6726,1.6718,1.6718,6539100000.0
2007-10-30 23:00:00,1.67235,1.6727,1.6721,1.67265,8790900041.0
2007-10-30 23:05:00,1.67265,1.6729,1.67225,1.67275,6387900000.0
2007-10-30 23:10:00,1.67275,1.6732,1.67265,1.67275,5365700003.0
2007-10-30 23:15:00,1.67285,1.6732,1.67265,1.6732,2927300000.0
2007-10-30 23:20:00,1.6732,1.67375,1.6726,1.6734,5579800000.0
2007-10-30 23:25:00,1.6734,1.6734,1.6729,1.6732,8014800001.0
2007-10-30 23:30:00,1.67315,1.6733,1.67305,1.6732,2742000002.0
2007-10-30 23:35:00,1.6729,1.6735,1.6727,1.6732,5394000000.0
2007-10-30 23:40:00,1.6732,1.6735,1.67315,1.6734,4605600000.0
2007-10-30 23:45:00,1.6734,1.6738,1.67315,1.6732,3803400000.0
2007-10-30 23:50:00,1.6732,1.67325,1.67225,1.6724,5404899999.0
2007-10-30 23:55:00,1.6724,1.6732,1.6717,1.6729,4684000004.0
2007-10-31 00:00:00,1.67175,1.67245,1.6717,1.6722,5091000034.0
2007-10-31 00:05:00,1.6722,1.6725,1.67215,1.67235,6127399953.0
2007-10-31 00:10:00,1.67235,1.67245,1.67215,1.6723,7076499999.0
2007-10-31 00:15:00,1.6723,1.67255,1.67225,1.6724,6829500011.0
2007-10-31 00:20:00,1.6724,1.6726,1.67225,1.6726,4953400001.0
2007-10-31 00:25:00,1.6726,1.673,1.67255,1.673,6029500000.0
2007-10-31 00:30:00,1.67295,1.673,1.67265,1.6728,4422800000.0
2007-10-31 00:35:00,1.6728,1.6731,1.6727,1.673,5628800000.0
2007-10-31 00:40:00,1.673,1.67305,1.67285,1.6729,6261100002.0
2007-10-31 00:45:00,1.6729,1.6729,1.6727,1.6728,4594500027.0
2007-10-31 00:50:00,1.6727,1.6729,1.67265,1.6728,6352799977.0
2007-10-31 00:55:00,1.6732,1.6734,1.67275,1.6729,7134000000.0
2007-10-31 01:00:00,1.6728,1.673,1.67275,1.6728,5337300000.0
2007-10-31 01:05:00,1.6728,1.6734,1.67275,1.673,5022000000.0
2007-10-31 01:10:00,1.673,1.673,1.6727,1.6729,5811000000.0
2007-10-31 01:15:00,1.6729,1.673,1.6727,1.6729,7918000000.0
2007-10-31 01:20:00,1.6729,1.6729,1.67275,1.6728,3564800000.0
2007-10-31 01:25:00,1.6728,1.6728,1.67265,1.6728,2713199998.0
2007-10-31 01:30:00,1.6728,1.6728,1.67265,1.6727,7197600006.0
2007-10-31 01:35:00,1.6727,1.673,1.6727,1.6729,7128800006.0
2007-10-31 01:40:00,1.6728,1.67305,1.6726,1.67305,7471600006.0
2007-10-31 01:45:00,1.67305,1.6731,1.67275,1.67275,3357000033.0
2007-10-31 01:50:00,1.6725,1.673,1.6725,1.673,3597600000.0
2007-10-31 01:55:00,1.6726,1.6732,1.6724,1.6726,8590099902.0
2007-10-31 02:00:00,1.6729,1.6729,1.67265,1.6729,4037599983.0
2007-10-31 02:05:00,1.67265,1.6728,1.6726,1.6726,4403500000.0
2007-10-31 02:10:00,1.6726,1.6728,1.67245,1.6728,1638999935.0
2007-10-31 02:15:00,1.6725,1.6727,1.6724,1.6727,9938499965.0
2007-10-31 02:20:00,1.6727,1.6727,1.6724,1.6726,4467700000.0
2007-10-31 02:25:00,1.6726,1.6728,1.6722,1.6725,7994800007.0
2007-10-31 02:30:00,1.6725,1.6729,1.6719,1.6719,7055200003.0
2007-10-31 02:35:00,1.6731,1.6731,1.6719,1.6729,4270400001.0
2007-10-31 02:40:00,1.6722,1.6728,1.6722,1.6726,3172799988.0
2007-10-31 02:45:00,1.6726,1.6727,1.6724,1.6725,3855300000.0
2007-10-31 02:50:00,1.6724,1.6727,1.6722,1.6724,5861400000.0
2007-10-31 02:55:00,1.6724,1.6727,1.6719,1.6721,9213300000.0
2007-10-31 03:00:00,1.672,1.6726,1.672,1.6725,6178999960.0
2007-10-31 03:05:00,1.6725,1.6726,1.672,1.6722,3186099997.0
2007-10-31 03:10:00,1.6726,1.67275,1.67245,1.6727,4435800035.0
2007-10-31 03:15:00,1.6721,1.6726,1.672,1.6724,6003999997.0
2007-10-31 03:20:00,1.6724,1.6726,1.6722,1.6722,3224600004.0
2007-10-31 03:25:00,1.6723,1.6723,1.672,1.6723,7963500012.0
2007-10-31 03:30:00,1.6725,1.6725,1.672,1.6722,6182199999.0
2007-10-31 03:35:00,1.6723,1.6723,1.6723,1.6723,2044000000.0
2007-10-31 03:40:00,1.6725,1.6726,1.6722,1.6726,7732400000.0
2007-10-31 03:45:00,1.6725,1.6727,1.6724,1.6725,7270200000.0
2007-10-31 03:50:00,1.6727,1.6727,1.6726,1.6726,1699599965.0
2007-10-31 03:55:00,1.6723,1.6726,1.67215,1.6725,3141999965.0
2007-10-31 04:00:00,1.6726,1.6727,1.6719,1.6726,2790400001.0
2007-10-31 04:05:00,1.6721,1.6727,1.672,1.6722,4212699972.0
2007-10-31 04:10:00,1.6722,1.6722,1.67195,1.672,3321200000.0
2007-10-31 04:15:00,1.672,1.6726,1.672,1.6722,5530000000.0
2007-10-31 04:20:00,1.6722,1.6723,1.67205,1.6722,6079300000.0
2007-10-31 04:25:00,1.6722,1.6728,1.67215,1.6722,3741399979.0
2007-10-31 04:30:00,1.6728,1.6728,1.67215,1.67235,4155200000.0
2007-10-31 04:35:00,1.67235,1.6724,1.67225,1.6724,6484499970.0
2007-10-31 04:40:00,1.6724,1.67275,1.6723,1.6727,4824400000.0
2007-10-31 04:45:00,1.6727,1.6727,1.67245,1.6726,5239300002.0
2007-10-31 04:50:00,1.6729,1.673,1.6725,1.6727,4789000000.0
2007-10-31 04:55:00,1.6727,1.6727,1.6725,1.6726,5291400000.0
2007-10-31 05:00:00,1.6729,1.673,1.6726,1.673,5086900000.0
2007-10-31 05:05:00,1.6726,1.6726,1.6725,1.6726,3450900000.0
2007-10-31 05:10:00,1.6726,1.6726,1.67245,1.6726,5628599957.0
2007-10-31 05:15:00,1.6725,1.673,1.6725,1.6725,5272800000.0
2007-10-31 05:20:00,1.6725,1.6728,1.67245,1.6727,5360299981.0
2007-10-31 05:25:00,1.6727,1.6728,1.67265,1.6727,3325499999.0
2007-10-31 05:30:00,1.6728,1.6733,1.6727,1.6727,10034499997.0
2007-10-31 05:35:00,1.6726,1.6733,1.6726,1.673,7548800000.0
2007-10-31 05:40:00,1.673,1.67315,1.673,1.673,3827200000.0
2007-10-31 05:45:00,1.6727,1.673,1.6725,1.673,5645900000.0
2007-10-31 05:50:00,1.6729,1.6729,1.6727,1.6728,1908000000.0
2007-10-31 05:55:00,1.6727,1.673,1.6727,1.6729,2265299982.0
2007-10-31 06:00:00,1.6728,1.673,1.6726,1.673,7434699880.0
2007-10-31 06:05:00,1.6726,1.6729,1.6725,1.6725,8784800000.0
2007-10-31 06:10:00,1.6724,1.67295,1.6724,1.67295,8603099995.0
2007-10-31 06:15:00,1.67295,1.6731,1.6727,1.6727,5837100000.0
2007-10-31 06:20:00,1.6727,1.6732,1.67265,1.67275,6974300004.0
2007-10-31 06:25:00,1.67275,1.67305,1.67265,1.6728,4387700001.0
2007-10-31 06:30:00,1.6724,1.6728,1.6724,1.6727,5299400004.0
2007-10-31 06:35:00,1.6727,1.67275,1.6726,1.6727,3729600000.0
2007-10-31 06:40:00,1.6727,1.6728,1.6722,1.6724,5402500013.0
2007-10-31 06:45:00,1.6726,1.6727,1.672,1.672,6299600026.0
2007-10-31 06:50:00,1.6722,1.6729,1.6717,1.6728,5983200000.0
2007-10-31 06:55:00,1.6728,1.6728,1.6726,1.67275,6507800000.0
2007-10-31 07:00:00,1.6728,1.6728,1.6719,1.6719,9507300000.0
2007-10-31 07:05:00,1.6727,1.67275,1.6715,1.6726,7014400000.0
2007-10-31 07:10:00,1.6717,1.6723,1.6714,1.6714,10614399950.0
2007-10-31 07:15:00,1.6713,1.67265,1.6713,1.6713,10545499800.0
2007-10-31 07:20:00,1.6725,1.6725,1.6711,1.6711,7906000023.0
2007-10-31 07:25:00,1.671,1.6725,1.6708,1.6714,8830800014.0
2007-10-31 07:30:00,1.6713,1.6726,1.6713,1.6725,8221899833.0
2007-10-31 07:35:00,1.6725,1.67285,1.6724,1.6725,3391800002.0
2007-10-31 07:40:00,1.6725,1.6729,1.6717,1.6725,6879000002.0
2007-10-31 07:45:00,1.6723,1.6726,1.6721,1.6723,4971800000.0
2007-10-31 07:50:00,1.6722,1.6725,1.6718,1.6724,2700700006.0
2007-10-31 07:55:00,1.6725,1.6729,1.6719,1.6727,4917700012.0
2007-10-31 08:00:00,1.6726,1.6728,1.67185,1.6726,9112600000.0
2007-10-31 08:05:00,1.6727,1.6729,1.6715,1.6716,8563499998.0
2007-10-31 08:10:00,1.6716,1.6726,1.67145,1.6716,7137799999.0
2007-10-31 08:15:00,1.6716,1.6716,1.6714,1.6716,2885299999.0
2007-10-31 08:20:00,1.6716,1.6716,1.67115,1.6712,1959920502.0
2007-10-31 08:25:00,1.6712,1.6715,1.67095,1.6715,7857000001.0
2007-10-31 08:30:00,1.6715,1.6731,1.67135,1.6729,8781000000.0
2007-10-31 08:35:00,1.6714,1.6718,1.6714,1.6717,8372500059.0
2007-10-31 08:40:00,1.673,1.673,1.6716,1.6727,7907999994.0
2007-10-31 08:45:00,1.6726,1.6729,1.6719,1.6726,9743200000.0
2007-10-31 08:50:00,1.6725,1.6727,1.6725,1.6727,5089200000.0
2007-10-31 08:55:00,1.6726,1.6729,1.6726,1.67275,8482000000.0
2007-10-31 09:00:00,1.67275,1.6729,1.67245,1.6727,6395000010.0
2007-10-31 09:05:00,1.6727,1.673,1.67245,1.6726,7675300020.0
2007-10-31 09:10:00,1.6726,1.673,1.6723,1.6727,9195200000.0
2007-10-31 09:15:00,1.6727,1.6733,1.6724,1.67265,6463799979.0
2007-10-31 09:20:00,1.6727,1.6738,1.6726,1.6738,6879099998.0
2007-10-31 09:25:00,1.6731,1.6738,1.6724,1.6725,7680099995.0
2007-10-31 09:30:00,1.6737,1.6737,1.6727,1.67295,6264199976.0
2007-10-31 09:35:00,1.6731,1.6732,1.673,1.6731,7893200000.0
2007-10-31 09:40:00,1.673,1.6733,1.67265,1.673,8276300016.0
2007-10-31 09:45:00,1.6727,1.6733,1.6726,1.6727,9068899993.0
2007-10-31 09:50:00,1.6727,1.6727,1.67255,1.6727,5450800000.0
2007-10-31 09:55:00,1.6727,1.6729,1.6726,1.6728,5730600000.0
2007-10-31 10:00:00,1.6728,1.6733,1.67265,1.6727,9360599904.0
2007-10-31 10:05:00,1.6732,1.6733,1.67265,1.6728,6936200000.0
2007-10-31 10:10:00,1.6728,1.6733,1.67275,1.6731,8933900000.0
2007-10-31 10:15:00,1.6732,1.6732,1.673,1.6731,4064000000.0
2007-10-31 10:20:00,1.6732,1.6738,1.6732,1.67375,8969300000.0
2007-10-31 10:25:00,1.67375,1.6739,1.6736,1.6737,7861999986.0
2007-10-31 10:30:00,1.6734,1.6736,1.6733,1.6736,5289799995.0
2007-10-31 10:35:00,1.6737,1.6738,1.6735,1.6737,6617999965.0
2007-10-31 10:40:00,1.6738,1.6739,1.6732,1.6739,7624199992.0
2007-10-31 10:45:00,1.674,1.6742,1.6737,1.6742,8295000010.0
2007-10-31 10:50:00,1.6743,1.6744,1.674,1.6744,8295000010.0
2007-10-31 10:55:00,1.6743,1.677,1.6743,1.677,8295000010.0
2007-10-31 11:00:00,1.6769,1.6769,1.676,1.6766,8295000010.0
2007-10-31 11:05:00,1.6765,1.6766,1.6763,1.6764,8295000010.0
2007-10-31 11:10:00,1.6765,1.6765,1.6763,1.6765,8295000010.0
2007-10-31 11:15:00,1.6764,1.6765,1.6757,1.6758,6636000008.0
2007-10-31 11:20:00,1.6759,1.676,1.6754,1.6755,8295000010.0
2007-10-31 11:25:00,1.6756,1.6757,1.6754,1.6755,8295000010.0
2007-10-31 11:30:00,1.6757,1.6766,1.6757,1.6766,8295000010.0
2007-10-31 11:35:00,1.6768,1.6773,1.6764,1.6765,8295000010.0
2007-10-31 11:40:00,1.6764,1.6765,1.6761,1.6763,8295000010.0
2007-10-31 11:45:00,1.6762,1.6763,1.6762,1.6763,4977000006.0
2007-10-31 11:50:00,1.6765,1.6765,1.6763,1.6764,4977000006.0
2007-10-31 11:55:00,1.6763,1.67695,1.67535,1.67695,8295000010.0
2007-10-31 12:00:00,1.6762,1.6763,1.676,1.6761,7672000035.0
2007-10-31 12:05:00,1.676,1.6763,1.676,1.6762,7672000035.0
2007-10-31 12:10:00,1.6761,1.6762,1.6758,1.6758,7672000035.0
2007-10-31 12:15:00,1.6759,1.6759,1.6752,1.6755,7672000035.0
2007-10-31 12:20:00,1.6754,1.6759,1.6754,1.6756,5609800014.0
2007-10-31 12:25:00,1.6755,1.6755,1.6752,1.6754,5082000000.0
2007-10-31 12:30:00,1.6753,1.6755,1.6753,1.6754,6352500000.0
2007-10-31 12:35:00,1.6753,1.6754,1.6752,1.6753,6352500000.0
2007-10-31 12:40:00,1.6752,1.6763,1.6752,1.6753,6444400000.0
2007-10-31 12:45:00,1.6752,1.6755,1.6752,1.6754,5449600000.0
2007-10-31 12:50:00,1.6753,1.6761,1.6753,1.676,5449600000.0
2007-10-31 12:55:00,1.6759,1.6764,1.6759,1.6764,6812000000.0
2007-10-31 13:00:00,1.6765,1.6773,1.6764,1.6773,6812000000.0
2007-10-31 13:05:00,1.6772,1.6773,1.6767,1.6769,6812000000.0
2007-10-31 13:10:00,1.6768,1.6769,1.6763,1.6765,6812000000.0
2007-10-31 13:15:00,1.6768,1.6771,1.676,1.6764,6812000000.0
2007-10-31 13:20:00,1.6763,1.6766,1.6761,1.6761,6812000000.0
2007-10-31 13:25:00,1.6762,1.6762,1.6756,1.6759,6812000000.0
2007-10-31 13:30:00,1.676,1.6761,1.6754,1.6759,6812000000.0
2007-10-31 13:35:00,1.6758,1.6764,1.6757,1.6761,6812000000.0
2007-10-31 13:40:00,1.6762,1.6769,1.6761,1.6768,6812000000.0
2007-10-31 13:45:00,1.6767,1.6768,1.6763,1.6764,6812000000.0
2007-10-31 13:50:00,1.6763,1.6767,1.6763,1.6766,5449600000.0
2007-10-31 13:55:00,1.6767,1.6768,1.67625,1.67655,7444700033.0
2007-10-31 14:00:00,1.6765,1.6768,1.6762,1.6767,7256000000.0
2007-10-31 14:05:00,1.6773,1.6774,1.6763,1.6764,6853900014.0
2007-10-31 14:10:00,1.6763,1.6763,1.6759,1.6761,8820500080.0
2007-10-31 14:15:00,1.6762,1.67675,1.67615,1.6764,8795900036.0
2007-10-31 14:20:00,1.6762,1.6762,1.6759,1.676,6751999995.0
2007-10-31 14:25:00,1.6761,1.6761,1.6757,1.67585,5535799997.0
2007-10-31 14:30:00,1.6761,1.6763,1.67585,1.676,9670199993.0
2007-10-31 14:35:00,1.6761,1.6765,1.676,1.6762,5562599997.0
2007-10-31 14:40:00,1.6762,1.6768,1.6757,1.6768,7558599978.0
2007-10-31 14:45:00,1.676,1.6767,1.6759,1.6765,6190000000.0
2007-10-31 14:50:00,1.676,1.6765,1.676,1.6762,8876100004.0
2007-10-31 14:55:00,1.6763,1.6767,1.6761,1.67665,7352899998.0
2007-10-31 15:00:00,1.6767,1.6772,1.6763,1.6769,7883799987.0
2007-10-31 15:05:00,1.677,1.6771,1.6769,1.677,10039499960.0
2007-10-31 15:10:00,1.6769,1.677,1.6768,1.6769,10039499960.0
2007-10-31 15:15:00,1.67615,1.677,1.67605,1.6762,10314499998.0
2007-10-31 15:20:00,1.6762,1.677,1.676,1.677,6880800001.0
2007-10-31 15:25:00,1.6771,1.6771,1.6761,1.6762,7000099990.0
2007-10-31 15:30:00,1.6773,1.6774,1.677,1.6772,8136000000.0
2007-10-31 15:35:00,1.6773,1.6773,1.6768,1.6768,8136000000.0
2007-10-31 15:40:00,1.6769,1.6773,1.6768,1.6773,8136000000.0
2007-10-31 15:45:00,1.6772,1.6773,1.677,1.6772,8136000000.0
2007-10-31 15:50:00,1.6771,1.6771,1.6764,1.6764,8136000000.0
2007-10-31 15:55:00,1.6765,1.6767,1.6763,1.67645,8110200000.0
2007-10-31 16:00:00,1.6764,1.6772,1.6764,1.677,8442599990.0
2007-10-31 16:05:00,1.6769,1.67705,1.6769,1.6769,6648500011.0
2007-10-31 16:10:00,1.677,1.677,1.6768,1.67695,9757799937.0
2007-10-31 16:15:00,1.67695,1.6771,1.6764,1.6771,7512699984.0
2007-10-31 16:20:00,1.67685,1.6772,1.6765,1.6765,9321999996.0
2007-10-31 16:25:00,1.67705,1.67735,1.6768,1.6769,6744599938.0
2007-10-31 16:30:00,1.67735,1.6775,1.6768,1.6768,7567499972.0
2007-10-31 16:35:00,1.6767,1.677,1.6766,1.6769,8230800004.0
2007-10-31 16:40:00,1.6769,1.67705,1.6767,1.6767,7910000023.0
2007-10-31 16:45:00,1.6768,1.6774,1.6766,1.6768,9397700067.0
2007-10-31 16:50:00,1.6769,1.6771,1.6766,1.6767,6944700000.0
2007-10-31 16:55:00,1.6765,1.6768,1.6763,1.6767,7868099967.0
2007-10-31 17:00:00,1.6766,1.6773,1.6764,1.6767,9124599968.0
2007-10-31 17:05:00,1.6768,1.6771,1.6767,1.6768,9208999998.0
2007-10-31 17:10:00,1.6769,1.6774,1.6767,1.6769,8638199996.0
2007-10-31 17:15:00,1.6771,1.6771,1.6754,1.6758,7262099970.0
2007-10-31 17:20:00,1.6757,1.677,1.6753,1.6766,7500699968.0
2007-10-31 17:25:00,1.6766,1.677,1.6757,1.677,6837499970.0
2007-10-31 17:30:00,1.677,1.67705,1.6757,1.676,8004800026.0
2007-10-31 17:35:00,1.67685,1.6769,1.6759,1.676,7766300004.0
2007-10-31 17:40:00,1.6759,1.676,1.6758,1.6759,8158799988.0
2007-10-31 17:45:00,1.6758,1.677,1.6758,1.6769,8158799988.0
2007-10-31 17:50:00,1.6761,1.6771,1.6761,1.6769,9731999935.0
2007-10-31 17:55:00,1.677,1.677,1.67645,1.6767,9694799974.0
2007-10-31 18:00:00,1.677,1.6772,1.6766,1.67665,5705999944.0
2007-10-31 18:05:00,1.677,1.6772,1.67665,1.6768,8981199958.0
2007-10-31 18:10:00,1.6768,1.6775,1.67675,1.6775,9306499979.0
2007-10-31 18:15:00,1.67695,1.6774,1.676,1.6771,9517399989.0
2007-10-31 18:20:00,1.677,1.6775,1.677,1.6774,5832899979.0
2007-10-31 18:25:00,1.6775,1.6775,1.6772,1.6772,5832899979.0
2007-10-31 18:30:00,1.6773,1.6773,1.6757,1.6773,7977799986.0
2007-10-31 18:35:00,1.6772,1.6773,1.6759,1.676,6041199998.0
2007-10-31 18:40:00,1.6761,1.6771,1.6759,1.6769,4730400000.0
2007-10-31 18:45:00,1.677,1.6773,1.67585,1.6761,7143200000.0
2007-10-31 18:50:00,1.6761,1.6777,1.6761,1.677,10380000016.0
2007-10-31 18:55:00,1.6769,1.677,1.67655,1.6766,9521900009.0
2007-10-31 19:00:00,1.67685,1.6772,1.6765,1.6772,7124700019.0
2007-10-31 19:05:00,1.6771,1.67725,1.6761,1.6772,6554500010.0
2007-10-31 19:10:00,1.6772,1.6773,1.676,1.676,8357100006.0
2007-10-31 19:15:00,1.67765,1.6778,1.6771,1.67725,7665900012.0
2007-10-31 19:20:00,1.6773,1.6775,1.6754,1.6756,8616000000.0
2007-10-31 19:25:00,1.6754,1.6755,1.6748,1.6752,10064000000.0
2007-10-31 19:30:00,1.6751,1.6775,1.675,1.6755,9805600004.0
2007-10-31 19:35:00,1.6754,1.6774,1.6752,1.67735,7303300012.0
2007-10-31 19:40:00,1.675,1.6772,1.6749,1.6753,10150000090.0
2007-10-31 19:45:00,1.6751,1.6775,1.675,1.6774,8707999990.0
2007-10-31 19:50:00,1.6754,1.67795,1.6753,1.67715,9708599981.0
2007-10-31 19:55:00,1.67715,1.67715,1.67655,1.67675,5588999998.0
2007-10-31 20:00:00,1.67675,1.6774,1.6764,1.6771,8121700000.0
2007-10-31 20:05:00,1.677,1.6774,1.67635,1.67705,8082999975.0
2007-10-31 20:10:00,1.6769,1.6769,1.67603,1.67605,7941200036.0
2007-10-31 20:15:00,1.67617,1.67675,1.67475,1.67595,6966499996.0
2007-10-31 20:20:00,1.67595,1.67635,1.67525,1.6757,6582200003.0
2007-10-31 20:25:00,1.6757,1.6757,1.67495,1.6752,5224611131.0
2007-10-31 20:30:00,1.6752,1.6761,1.67515,1.6755,5706900001.0
2007-10-31 20:35:00,1.6765,1.6767,1.67515,1.6752,9782100001.0
2007-10-31 20:40:00,1.6752,1.6775,1.67495,1.6754,6933099979.0
2007-10-31 20:45:00,1.6754,1.6774,1.6751,1.6756,5745800008.0
2007-10-31 20:50:00,1.6756,1.6779,1.67535,1.6779,7241900012.0
2007-10-31 20:55:00,1.67665,1.67785,1.6765,1.67685,8513400017.0
2007-10-31 21:00:00,1.677,1.678,1.6768,1.6772,6940600002.0
2007-10-31 21:05:00,1.6772,1.678,1.67675,1.67685,9119800050.0
2007-10-31 21:10:00,1.67685,1.6777,1.6765,1.6767,5772800000.0
2007-10-31 21:15:00,1.6777,1.6779,1.67635,1.6767,7057599900.0
2007-10-31 21:20:00,1.6767,1.6772,1.6759,1.67605,6346899993.0
2007-10-31 21:25:00,1.67605,1.6772,1.6758,1.6765,4222600003.0
2007-10-31 21:30:00,1.6779,1.678,1.6774,1.6777,5097600000.0
2007-10-31 21:35:00,1.6764,1.6777,1.6764,1.6777,5950200006.0
2007-10-31 21:40:00,1.67715,1.6778,1.67705,1.6776,5210900003.0
2007-10-31 21:45:00,1.6774,1.6776,1.67725,1.67735,6387099936.0
2007-10-31 21:50:00,1.6777,1.6782,1.67725,1.6782,6274999993.0
2007-10-31 21:55:00,1.6782,1.6782,1.6775,1.6776,7162999996.0
2007-10-31 22:00:00,1.6775,1.6781,1.6772,1.678,6405299996.0
2007-10-31 22:05:00,1.678,1.678,1.6773,1.6775,6663240736.0
2007-10-31 22:10:00,1.6774,1.6778,1.6769,1.6773,9282700000.0
2007-10-31 22:15:00,1.6774,1.6784,1.6773,1.6782,5611000000.0
2007-10-31 22:20:00,1.6782,1.6782,1.6772,1.6778,6858899983.0
2007-10-31 22:25:00,1.6777,1.6779,1.6771,1.6779,4591300000.0
2007-10-31 22:30:00,1.6778,1.6779,1.6771,1.6777,7207699990.0
2007-10-31 22:35:00,1.6777,1.67795,1.6776,1.67775,7335500000.0
2007-10-31 22:40:00,1.6777,1.6778,1.6776,1.67775,3607499998.0
2007-10-31 22:45:00,1.67775,1.6778,1.6776,1.67765,5063099973.0
2007-10-31 22:50:00,1.6776,1.67775,1.6774,1.67745,6127499987.0
2007-10-31 22:55:00,1.6775,1.6777,1.6772,1.67765,6930800024.0
2007-10-31 23:00:00,1.67765,1.67765,1.6772,1.6772,8412900000.0
2007-10-31 23:05:00,1.6775,1.6777,1.6771,1.6775,7639200000.0
2007-10-31 23:10:00,1.6775,1.6776,1.6769,1.6775,7213500002.0
2007-10-31 23:15:00,1.6773,1.6774,1.6772,1.6772,7420400000.0
2007-10-31 23:20:00,1.6772,1.6776,1.67705,1.6772,6628400000.0
2007-10-31 23:25:00,1.6775,1.6775,1.677,1.67705,6748600000.0
2007-10-31 23:30:00,1.6771,1.6773,1.6768,1.6769,9229499936.0
2007-10-31 23:35:00,1.67705,1.6773,1.6769,1.67715,6936899999.0
2007-10-31 23:40:00,1.67715,1.67715,1.6769,1.677,6443299984.0
2007-10-31 23:45:00,1.6771,1.6771,1.6766,1.6767,10480000000.0
2007-10-31 23:50:00,1.6768,1.6769,1.6767,1.6768,6288000000.0
2007-10-31 23:55:00,1.6769,1.6771,1.6767,1.6769,10480000000.0
2007-11-01 00:00:00,1.6768,1.6769,1.6768,1.6769,2096000000.0
2007-11-01 00:05:00,1.6768,1.6771,1.6768,1.6771,10480000000.0
2007-11-01 00:10:00,1.677,1.6772,1.677,1.677,8384000000.0
2007-11-01 00:15:00,1.6771,1.6771,1.6769,1.677,10480000000.0
2007-11-01 00:20:00,1.6771,1.6774,1.6768,1.677,10480000000.0
2007-11-01 00:25:00,1.6771,1.6772,1.6768,1.677,10480000000.0
2007-11-01 00:30:00,1.6771,1.6771,1.6768,1.677,10480000000.0
2007-11-01 00:35:00,1.6771,1.6774,1.6771,1.6773,8384000000.0
2007-11-01 00:40:00,1.6772,1.6774,1.6772,1.6773,10480000000.0
2007-11-01 00:45:00,1.6774,1.6776,1.6771,1.6776,10480000000.0
2007-11-01 00:50:00,1.6777,1.6777,1.6774,1.6775,8384000000.0
2007-11-01 00:55:00,1.6767,1.6778,1.6767,1.6776,9839999996.0
2007-11-01 01:00:00,1.6777,1.6777,1.6774,1.6776,9679999995.0
2007-11-01 01:05:00,1.6777,1.6777,1.6769,1.67705,9679999995.0
2007-11-01 01:10:00,1.67705,1.6778,1.67705,1.6777,8080600000.0
2007-11-01 01:15:00,1.6776,1.6779,1.6776,1.6777,10069000000.0
2007-11-01 01:20:00,1.678,1.678,1.6778,1.6779,10069000000.0
2007-11-01 01:25:00,1.678,1.678,1.6769,1.678,8971800000.0
2007-11-01 01:30:00,1.6779,1.6781,1.6778,1.678,9662000000.0
2007-11-01 01:35:00,1.67705,1.6779,1.677,1.6779,8282800008.0
2007-11-01 01:40:00,1.67725,1.6779,1.67705,1.6779,9194500008.0
2007-11-01 01:45:00,1.678,1.6784,1.6779,1.6781,8356000000.0
2007-11-01 01:50:00,1.6782,1.6784,1.67745,1.678,8296000000.0
2007-11-01 01:55:00,1.6779,1.6782,1.6779,1.678,8056000000.0
2007-11-01 02:00:00,1.6779,1.6781,1.6779,1.6779,4833600000.0
2007-11-01 02:05:00,1.678,1.6782,1.6774,1.6782,9099200000.0
2007-11-01 02:10:00,1.678,1.6781,1.67765,1.6777,10664000000.0
2007-11-01 02:15:00,1.678,1.6781,1.6778,1.6779,8768000000.0
2007-11-01 02:20:00,1.678,1.678,1.6777,1.6779,9276000016.0
2007-11-01 02:25:00,1.678,1.6782,1.6779,1.6779,10038000040.0
2007-11-01 02:30:00,1.6782,1.6782,1.6778,1.6779,8030400032.0
2007-11-01 02:35:00,1.678,1.6782,1.6778,1.6779,10038000040.0
2007-11-01 02:40:00,1.6781,1.6781,1.6775,1.6778,10038000040.0
2007-11-01 02:45:00,1.6779,1.678,1.6776,1.6777,10038000040.0
2007-11-01 02:50:00,1.6776,1.6784,1.6774,1.6781,9609600032.0
2007-11-01 02:55:00,1.6781,1.67835,1.6779,1.6781,4908100000.0
2007-11-01 03:00:00,1.6781,1.6781,1.6775,1.6778,7289500000.0
2007-11-01 03:05:00,1.6779,1.67825,1.6778,1.6781,5560100000.0
2007-11-01 03:10:00,1.6781,1.67815,1.6777,1.6777,6688100000.0
2007-11-01 03:15:00,1.678,1.6782,1.67785,1.6779,4820800000.0
2007-11-01 03:20:00,1.6779,1.6781,1.6775,1.6778,6272800030.0
2007-11-01 03:25:00,1.6779,1.6782,1.67785,1.67795,6260200033.0
2007-11-01 03:30:00,1.67795,1.6781,1.67785,1.678,7359400013.0
2007-11-01 03:35:00,1.678,1.67815,1.67785,1.678,7104600031.0
2007-11-01 03:40:00,1.678,1.6781,1.6776,1.6778,5462499999.0
2007-11-01 03:45:00,1.6778,1.6779,1.67745,1.67745,6706199997.0
2007-11-01 03:50:00,1.6775,1.6782,1.67745,1.6778,6229700000.0
2007-11-01 03:55:00,1.6778,1.6782,1.6776,1.6781,9240800000.0
2007-11-01 04:00:00,1.6779,1.6782,1.67775,1.6782,7374000000.0
2007-11-01 04:05:00,1.6783,1.6783,1.6778,1.678,7195100000.0
2007-11-01 04:10:00,1.6782,1.6784,1.6777,1.6778,7026000000.0
2007-11-01 04:15:00,1.6782,1.6783,1.6778,1.6778,5623200000.0
2007-11-01 04:20:00,1.6783,1.6784,1.678,1.6781,8255500030.0
2007-11-01 04:25:00,1.6779,1.6783,1.67765,1.678,5016700006.0
2007-11-01 04:30:00,1.6783,1.6783,1.67795,1.6782,8546500000.0
2007-11-01 04:35:00,1.6781,1.6782,1.678,1.6781,5783000000.0
2007-11-01 04:40:00,1.678,1.6782,1.67795,1.6781,6139199968.0
2007-11-01 04:45:00,1.6781,1.6784,1.67795,1.67795,7353600000.0
2007-11-01 04:50:00,1.6781,1.6784,1.6779,1.678,7958400180.0
2007-11-01 04:55:00,1.6781,1.67825,1.67795,1.678,6284899992.0
2007-11-01 05:00:00,1.678,1.6781,1.67795,1.6781,8490500000.0
2007-11-01 05:05:00,1.6783,1.6785,1.6779,1.6781,6486100000.0
2007-11-01 05:10:00,1.6782,1.6782,1.6778,1.6779,7788400004.0
2007-11-01 05:15:00,1.67815,1.6782,1.6779,1.6782,8880400004.0
2007-11-01 05:20:00,1.678,1.6783,1.678,1.6783,5691800000.0
2007-11-01 05:25:00,1.6782,1.6784,1.6777,1.6778,6251400028.0
2007-11-01 05:30:00,1.678,1.6783,1.6778,1.67795,6327000046.0
2007-11-01 05:35:00,1.67795,1.6781,1.6776,1.6781,8206999994.0
2007-11-01 05:40:00,1.6781,1.6781,1.6776,1.6778,5477899982.0
2007-11-01 05:45:00,1.67785,1.6784,1.6777,1.6777,8751400001.0
2007-11-01 05:50:00,1.6778,1.6783,1.6776,1.67825,7917600000.0
2007-11-01 05:55:00,1.678,1.6783,1.6776,1.6778,9356400033.0
2007-11-01 06:00:00,1.6779,1.6783,1.6778,1.67825,8844500039.0
2007-11-01 06:05:00,1.67825,1.67825,1.6776,1.6778,8270200044.0
2007-11-01 06:10:00,1.67805,1.6783,1.6779,1.678,5681699986.0
2007-11-01 06:15:00,1.678,1.6781,1.6779,1.6779,3347200000.0
2007-11-01 06:20:00,1.678,1.6785,1.6779,1.6784,6783200000.0
2007-11-01 06:25:00,1.67805,1.6785,1.6777,1.6778,7747600000.0
2007-11-01 06:30:00,1.6781,1.6784,1.6778,1.6783,8997500000.0
2007-11-01 06:35:00,1.678,1.6784,1.67765,1.6782,7044300000.0
2007-11-01 06:40:00,1.678,1.6784,1.6777,1.6778,6698400000.0
2007-11-01 06:45:00,1.6778,1.6784,1.67765,1.67775,5477500005.0
2007-11-01 06:50:00,1.6784,1.6785,1.6783,1.6783,9488000000.0
2007-11-01 06:55:00,1.6782,1.6784,1.6777,1.6777,9488000000.0
2007-11-01 07:00:00,1.6782,1.6784,1.67775,1.6784,8318900001.0
2007-11-01 07:05:00,1.6778,1.6785,1.67755,1.6785,6094799999.0
2007-11-01 07:10:00,1.6783,1.6783,1.6777,1.6781,9706599941.0
2007-11-01 07:15:00,1.6781,1.6785,1.6779,1.67805,10042700012.0
2007-11-01 07:20:00,1.67805,1.6782,1.67795,1.6782,6481500000.0
2007-11-01 07:25:00,1.6783,1.6784,1.678,1.6781,9227399925.0
2007-11-01 07:30:00,1.6782,1.6783,1.678,1.6782,9733299937.0
2007-11-01 07:35:00,1.6783,1.6785,1.678,1.6785,8498000148.0
2007-11-01 07:40:00,1.6784,1.6786,1.6783,1.6784,10622500185.0
2007-11-01 07:45:00,1.6785,1.6787,1.6782,1.6785,10174000146.0
2007-11-01 07:50:00,1.6786,1.6787,1.6785,1.6785,8379999990.0
2007-11-01 07:55:00,1.6782,1.6785,1.6778,1.6781,5426899998.0
2007-11-01 08:00:00,1.6783,1.6785,1.6782,1.6783,5883300025.0
2007-11-01 08:05:00,1.6783,1.6786,1.6781,1.6783,7096500000.0
2007-11-01 08:10:00,1.6782,1.6785,1.67805,1.6785,9578499992.0
2007-11-01 08:15:00,1.6785,1.6785,1.6781,1.6783,8784400000.0
2007-11-01 08:20:00,1.6782,1.6785,1.6771,1.6772,8705000000.0
2007-11-01 08:25:00,1.677,1.6786,1.677,1.67815,8705000000.0
2007-11-01 08:30:00,1.6772,1.6776,1.6771,1.6772,10391999990.0
2007-11-01 08:35:00,1.6773,1.6773,1.6764,1.6766,10391999990.0
2007-11-01 08:40:00,1.6767,1.6767,1.6762,1.6765,8313599992.0
2007-11-01 08:45:00,1.6764,1.6765,1.6763,1.6764,10391999990.0
2007-11-01 08:50:00,1.6763,1.6765,1.6762,1.6764,10391999990.0
2007-11-01 08:55:00,1.6765,1.6769,1.6765,1.6766,8313599992.0
2007-11-01 09:00:00,1.6767,1.6768,1.6761,1.6761,10391999990.0
2007-11-01 09:05:00,1.6762,1.6784,1.6761,1.67825,10391999990.0
2007-11-01 09:10:00,1.6767,1.6773,1.6767,1.6772,7971500005.0
2007-11-01 09:15:00,1.6773,1.67845,1.6771,1.6784,9178200002.0
2007-11-01 09:20:00,1.6784,1.67845,1.67705,1.6772,9044000010.0
2007-11-01 09:25:00,1.6775,1.6777,1.6773,1.6776,8919499995.0
2007-11-01 09:30:00,1.67735,1.6776,1.67715,1.6774,9369899985.0
2007-11-01 09:35:00,1.67725,1.6775,1.67705,1.6772,8335800004.0
2007-11-01 09:40:00,1.6771,1.6773,1.6771,1.6772,4228200000.0
2007-11-01 09:45:00,1.6773,1.6775,1.6765,1.6774,10067500000.0
2007-11-01 09:50:00,1.6775,1.6782,1.67635,1.678,7230200000.0
2007-11-01 09:55:00,1.6779,1.6783,1.6765,1.6781,6833500000.0
2007-11-01 10:00:00,1.6783,1.6785,1.6777,1.6778,8953500000.0
2007-11-01 10:05:00,1.6777,1.6778,1.6772,1.6775,8953500000.0
2007-11-01 10:10:00,1.6776,1.6781,1.6776,1.6777,8953500000.0
2007-11-01 10:15:00,1.6776,1.678,1.6774,1.6778,8953500000.0
2007-11-01 10:20:00,1.6779,1.6779,1.67745,1.6775,9005300003.0
2007-11-01 10:25:00,1.6775,1.67775,1.6772,1.6776,8069400080.0
2007-11-01 10:30:00,1.6776,1.6777,1.6767,1.67735,9561300007.0
2007-11-01 10:35:00,1.6766,1.67735,1.6766,1.67715,5823600000.0
2007-11-01 10:40:00,1.67715,1.67725,1.6768,1.6769,8529800018.0
2007-11-01 10:45:00,1.6768,1.6775,1.6766,1.6775,8237200004.0
2007-11-01 10:50:00,1.6769,1.6782,1.6767,1.678,8574400012.0
2007-11-01 10:55:00,1.678,1.6783,1.6773,1.6773,9169800023.0
2007-11-01 11:00:00,1.6782,1.6785,1.6774,1.67775,8598999963.0
2007-11-01 11:05:00,1.6773,1.6775,1.6768,1.6769,9000000000.0
2007-11-01 11:10:00,1.677,1.6782,1.6767,1.6778,7052700000.0
2007-11-01 11:15:00,1.6778,1.678,1.67745,1.6779,7488899999.0
2007-11-01 11:20:00,1.6769,1.6781,1.6769,1.6776,8235700003.0
2007-11-01 11:25:00,1.6776,1.6781,1.67725,1.6775,4468700005.0
2007-11-01 11:30:00,1.6773,1.6773,1.6767,1.6767,7210500002.0
2007-11-01 11:35:00,1.6767,1.6773,1.6765,1.67685,7952300021.0
2007-11-01 11:40:00,1.67685,1.677,1.67675,1.677,5941900008.0
2007-11-01 11:45:00,1.6764,1.6771,1.6764,1.677,5395499964.0
2007-11-01 11:50:00,1.677,1.6771,1.6762,1.6762,8997899998.0
2007-11-01 11:55:00,1.67725,1.6776,1.6762,1.6763,8410299973.0
2007-11-01 12:00:00,1.6774,1.6774,1.6761,1.6761,7121599997.0
2007-11-01 12:05:00,1.6762,1.6776,1.6749,1.6753,7943700016.0
2007-11-01 12:10:00,1.6754,1.67715,1.675,1.67715,10446500095.0
2007-11-01 12:15:00,1.675,1.6771,1.6749,1.677,7479050009.0
2007-11-01 12:20:00,1.6759,1.67705,1.6758,1.6767,10086249897.0
2007-11-01 12:25:00,1.6767,1.6768,1.6753,1.6767,9235800003.0
2007-11-01 12:30:00,1.6767,1.6768,1.6755,1.6757,8774200007.0
2007-11-01 12:35:00,1.67675,1.67685,1.6755,1.6756,9408099980.0
2007-11-01 12:40:00,1.6757,1.6757,1.6753,1.6754,9111999975.0
2007-11-01 12:45:00,1.6755,1.6755,1.6753,1.6753,5467199985.0
2007-11-01 12:50:00,1.6754,1.6758,1.6753,1.6757,7289599980.0
2007-11-01 12:55:00,1.6756,1.6765,1.6752,1.6752,9031599991.0
2007-11-01 13:00:00,1.67635,1.6765,1.6746,1.6748,8217300007.0
2007-11-01 13:05:00,1.6749,1.67645,1.6749,1.6753,7159300018.0
2007-11-01 13:10:00,1.6743,1.67565,1.6737,1.6739,8926100000.0
2007-11-01 13:15:00,1.674,1.67595,1.6738,1.6757,7939999995.0
2007-11-01 13:20:00,1.6744,1.6759,1.6743,1.6744,8472100002.0
2007-11-01 13:25:00,1.6743,1.6758,1.6741,1.6758,7466400004.0
2007-11-01 13:30:00,1.6758,1.6759,1.6745,1.67575,7363599998.0
2007-11-01 13:35:00,1.6744,1.6759,1.6737,1.67565,8447999965.0
2007-11-01 13:40:00,1.6733,1.6756,1.6731,1.6732,8609700004.0
2007-11-01 13:45:00,1.6733,1.6756,1.6732,1.67535,8769600058.0
2007-11-01 13:50:00,1.672,1.67585,1.6719,1.6757,10017300137.0
2007-11-01 13:55:00,1.67565,1.6757,1.6722,1.6726,8640499808.0
2007-11-01 14:00:00,1.6725,1.67515,1.6722,1.673,9110599866.0
2007-11-01 14:05:00,1.67485,1.6751,1.6729,1.673,7860799962.0
2007-11-01 14:10:00,1.6744,1.67455,1.6729,1.6735,9748399979.0
2007-11-01 14:15:00,1.6738,1.6738,1.6733,1.6737,10172999990.0
2007-11-01 14:20:00,1.6738,1.6738,1.6733,1.6733,10172999990.0
2007-11-01 14:25:00,1.6734,1.6744,1.6733,1.67385,8993799997.0
2007-11-01 14:30:00,1.67385,1.6748,1.6729,1.6729,7179199992.0
2007-11-01 14:35:00,1.673,1.6746,1.6725,1.67345,7222400003.0
2007-11-01 14:40:00,1.67345,1.67345,1.6706,1.6733,10371900006.0
2007-11-01 14:45:00,1.6733,1.6734,1.6708,1.6715,9102699972.0
2007-11-01 14:50:00,1.6722,1.6723,1.6718,1.6722,7353299979.0
2007-11-01 14:55:00,1.67185,1.6728,1.6718,1.6724,7893299982.0
2007-11-01 15:00:00,1.6725,1.6726,1.6714,1.6718,9534000000.0
2007-11-01 15:05:00,1.6717,1.6731,1.6717,1.6723,7166400006.0
2007-11-01 15:10:00,1.6722,1.6723,1.6709,1.6715,5588000010.0
2007-11-01 15:15:00,1.6716,1.67385,1.6707,1.6738,5588000010.0
2007-11-01 15:20:00,1.6738,1.6738,1.6714,1.6718,5871100008.0
2007-11-01 15:25:00,1.6733,1.67345,1.6718,1.6732,6809000004.0
2007-11-01 15:30:00,1.6732,1.6734,1.67285,1.67285,8234800007.0
2007-11-01 15:35:00,1.6729,1.673,1.6713,1.67135,7309100015.0
2007-11-01 15:40:00,1.6736,1.6738,1.6713,1.6717,10067599996.0
2007-11-01 15:45:00,1.6717,1.6732,1.67085,1.67155,7636400001.0
2007-11-01 15:50:00,1.6725,1.6726,1.6718,1.6723,6007499998.0
2007-11-01 15:55:00,1.6722,1.6729,1.6722,1.6724,7760000004.0
2007-11-01 16:00:00,1.6728,1.6728,1.6721,1.6722,6219199984.0
2007-11-01 16:05:00,1.6723,1.6724,1.6718,1.6724,7773999980.0
2007-11-01 16:10:00,1.6724,1.6724,1.67095,1.6724,8106199988.0
2007-11-01 16:15:00,1.6714,1.6728,1.6708,1.6727,8949600000.0
2007-11-01 16:20:00,1.67095,1.6728,1.67095,1.67175,8674599984.0
2007-11-01 16:25:00,1.673,1.6732,1.6724,1.6725,8246000000.0
2007-11-01 16:30:00,1.6725,1.6735,1.6725,1.67325,6510000001.0
2007-11-01 16:35:00,1.67325,1.67375,1.6732,1.67375,6189199980.0
2007-11-01 16:40:00,1.67375,1.6738,1.6715,1.6716,8783499972.0
2007-11-01 16:45:00,1.67365,1.6737,1.6717,1.6727,9066599938.0
2007-11-01 16:50:00,1.6723,1.6727,1.6721,1.6723,8225399964.0
2007-11-01 16:55:00,1.6724,1.6737,1.6722,1.6737,5455099993.0
2007-11-01 17:00:00,1.6736,1.6738,1.67215,1.6722,7636300010.0
2007-11-01 17:05:00,1.6722,1.6739,1.672,1.67235,7006100045.0
2007-11-01 17:10:00,1.67235,1.6743,1.6723,1.67255,7689400002.0
2007-11-01 17:15:00,1.67255,1.6746,1.6722,1.6743,6280299994.0
2007-11-01 17:20:00,1.67275,1.6749,1.67255,1.6748,9030399997.0
2007-11-01 17:25:00,1.6749,1.675,1.67305,1.674,9709400000.0
2007-11-01 17:30:00,1.6739,1.674,1.6724,1.67245,8297000000.0
2007-11-01 17:35:00,1.6732,1.6734,1.6723,1.6733,6137400020.0
2007-11-01 17:40:00,1.6734,1.6734,1.6718,1.6733,6399000007.0
2007-11-01 17:45:00,1.67175,1.6731,1.67155,1.6726,5897400000.0
2007-11-01 17:50:00,1.6727,1.673,1.6724,1.673,8298799994.0
2007-11-01 17:55:00,1.6729,1.6737,1.6726,1.6737,9184999985.0
2007-11-01 18:00:00,1.6737,1.6738,1.67305,1.67315,6663800021.0
2007-11-01 18:05:00,1.67325,1.67395,1.6724,1.6724,7445900001.0
2007-11-01 18:10:00,1.6725,1.6744,1.6725,1.673,6845999990.0
2007-11-01 18:15:00,1.6742,1.6746,1.67395,1.67435,7256700029.0
2007-11-01 18:20:00,1.673,1.67495,1.673,1.67485,6737599998.0
2007-11-01 18:25:00,1.6733,1.6742,1.6726,1.674,8273099971.0
2007-11-01 18:30:00,1.6727,1.674,1.6723,1.6733,6702699946.0
2007-11-01 18:35:00,1.6733,1.6735,1.6723,1.67335,5908800004.0
2007-11-01 18:40:00,1.6734,1.67375,1.6733,1.67335,6682300000.0
2007-11-01 18:45:00,1.67335,1.6735,1.6723,1.6725,8404599992.0
2007-11-01 18:50:00,1.6726,1.6727,1.672,1.6721,6971299973.0
2007-11-01 18:55:00,1.6722,1.6723,1.6716,1.6718,4916000000.0
2007-11-01 19:00:00,1.6717,1.6724,1.6716,1.6721,3932800000.0
2007-11-01 19:05:00,1.6722,1.6727,1.6721,1.6725,4953599996.0
2007-11-01 19:10:00,1.6727,1.6732,1.6722,1.6724,7906199978.0
2007-11-01 19:15:00,1.67305,1.6735,1.6723,1.6726,8575906037.0
2007-11-01 19:20:00,1.6725,1.6736,1.672,1.67325,8879100007.0
2007-11-01 19:25:00,1.67325,1.6734,1.67275,1.673,7019999999.0
2007-11-01 19:30:00,1.673,1.673,1.6722,1.67255,8716099973.0
2007-11-01 19:35:00,1.67255,1.6729,1.67235,1.67265,7967100039.0
2007-11-01 19:40:00,1.67265,1.67275,1.672,1.6723,6454800006.0
2007-11-01 19:45:00,1.6723,1.6728,1.6723,1.67245,8629199975.0
2007-11-01 19:50:00,1.6725,1.6729,1.6723,1.6728,7555299979.0
2007-11-01 19:55:00,1.6722,1.6724,1.6717,1.67175,6624493737.0
2007-11-01 20:00:00,1.6725,1.67255,1.67205,1.6724,7746599974.0
2007-11-01 20:05:00,1.6725,1.6727,1.6721,1.6727,9220300054.0
2007-11-01 20:10:00,1.6725,1.673,1.6723,1.67255,7620900068.0
2007-11-01 20:15:00,1.67255,1.6728,1.67205,1.6727,5448900001.0
2007-11-01 20:20:00,1.6727,1.6727,1.6712,1.6722,6776550010.0
2007-11-01 20:25:00,1.6722,1.6725,1.67185,1.672,7685999989.0
2007-11-01 20:30:00,1.672,1.6724,1.6709,1.6723,9242700079.0
2007-11-01 20:35:00,1.6723,1.6731,1.6712,1.673,5793700000.0
2007-11-01 20:40:00,1.673,1.673,1.6725,1.6726,7836299986.0
2007-11-01 20:45:00,1.6726,1.6726,1.6708,1.6711,8050299993.0
2007-11-01 20:50:00,1.671,1.6731,1.6704,1.6708,9386999960.0
2007-11-01 20:55:00,1.6707,1.6713,1.6701,1.6709,10041499920.0
2007-11-01 21:00:00,1.6708,1.6728,1.6706,1.6708,8341699968.0
2007-11-01 21:05:00,1.6707,1.6729,1.6707,1.6728,6538300000.0
2007-11-01 21:10:00,1.6728,1.6729,1.6711,1.6722,7194399985.0
2007-11-01 21:15:00,1.6722,1.6722,1.6708,1.6718,7135699965.0
2007-11-01 21:20:00,1.6718,1.6719,1.671,1.6716,7099899971.0
2007-11-01 21:25:00,1.67155,1.67175,1.671,1.6713,7859199998.0
2007-11-01 21:30:00,1.6708,1.6715,1.6708,1.67135,5733999999.0
2007-11-01 21:35:00,1.67135,1.6716,1.6708,1.67135,6901200004.0
2007-11-01 21:40:00,1.67135,1.6716,1.6709,1.6712,6245000017.0
2007-11-01 21:45:00,1.67125,1.6714,1.67095,1.6712,8951899997.0
2007-11-01 21:50:00,1.6706,1.6709,1.6703,1.6703,8018900054.0
2007-11-01 21:55:00,1.6702,1.6713,1.6698,1.6709,10070500050.0
2007-11-01 22:00:00,1.6709,1.6711,1.6705,1.6709,7550400013.0
2007-11-01 22:05:00,1.6709,1.6713,1.6707,1.67095,7599099998.0
2007-11-01 22:10:00,1.671,1.67135,1.6709,1.6711,6967200031.0
2007-11-01 22:15:00,1.6711,1.67115,1.67055,1.6709,6181099948.0
2007-11-01 22:20:00,1.6709,1.6711,1.6699,1.6702,10134599997.0
2007-11-01 22:25:00,1.6703,1.671,1.67,1.6702,10363499985.0
2007-11-01 22:30:00,1.6701,1.6714,1.67,1.6701,7731799976.0
2007-11-01 22:35:00,1.67,1.67105,1.67,1.67105,5820399998.0
2007-11-01 22:40:00,1.67,1.671,1.6698,1.6701,6564000000.0
2007-11-01 22:45:00,1.6702,1.6702,1.66975,1.67015,7859200000.0
2007-11-01 22:50:00,1.67015,1.6709,1.67015,1.67045,4704700000.0
2007-11-01 22:55:00,1.6699,1.6707,1.6699,1.67065,9009500000.0
2007-11-01 23:00:00,1.6702,1.6707,1.6698,1.6699,8062200000.0
2007-11-01 23:05:00,1.6704,1.6712,1.67035,1.6708,3607100000.0
2007-11-01 23:10:00,1.6701,1.6702,1.6698,1.6701,8406400000.0
2007-11-01 23:15:00,1.6705,1.6706,1.66925,1.66995,5271200000.0
2007-11-01 23:20:00,1.66995,1.6706,1.6698,1.67,9120900000.0
2007-11-01 23:25:00,1.6692,1.6703,1.6692,1.6695,8866700000.0
2007-11-01 23:30:00,1.6694,1.6702,1.6693,1.6693,9005000000.0
2007-11-01 23:35:00,1.6694,1.6695,1.6693,1.6694,5762400000.0
2007-11-01 23:40:00,1.6695,1.6699,1.6695,1.66985,7203000000.0
2007-11-01 23:45:00,1.66985,1.6701,1.6697,1.6698,9715200012.0
2007-11-01 23:50:00,1.6699,1.6699,1.6694,1.6694,8539600012.0
2007-11-01 23:55:00,1.6695,1.6696,1.6694,1.6695,8539600012.0
2007-11-02 00:00:00,1.67,1.6703,1.6694,1.6694,7798000003.0
2007-11-02 00:05:00,1.6699,1.6699,1.6695,1.6695,7981200001.0
2007-11-02 00:10:00,1.6694,1.6697,1.6693,1.6693,6978999995.0
2007-11-02 00:15:00,1.6694,1.6695,1.6692,1.6694,6978999995.0
2007-11-02 00:20:00,1.6695,1.6697,1.6694,1.6697,4187399997.0
2007-11-02 00:25:00,1.66935,1.67,1.66915,1.67,7051799999.0
2007-11-02 00:30:00,1.6695,1.6696,1.66925,1.66925,9124000000.0
2007-11-02 00:35:00,1.6697,1.6697,1.6693,1.6694,7221600000.0
2007-11-02 00:40:00,1.6694,1.6698,1.66935,1.6695,9072200003.0
2007-11-02 00:45:00,1.6694,1.6699,1.6691,1.6691,7264500003.0
2007-11-02 00:50:00,1.6693,1.66975,1.6693,1.6695,9163500000.0
2007-11-02 00:55:00,1.6696,1.6698,1.6693,1.6694,8405599980.0
2007-11-02 01:00:00,1.6694,1.6697,1.6693,1.6694,7305699996.0
2007-11-02 01:05:00,1.66935,1.6698,1.66925,1.66925,8413399965.0
2007-11-02 01:10:00,1.6696,1.6697,1.6692,1.6693,4971500000.0
2007-11-02 01:15:00,1.6693,1.6702,1.6691,1.6701,7862800000.0
2007-11-02 01:20:00,1.6702,1.6702,1.66955,1.6697,7668000000.0
2007-11-02 01:25:00,1.6697,1.67,1.66955,1.66995,8410800001.0
2007-11-02 01:30:00,1.6698,1.6702,1.6693,1.66935,4343500000.0
2007-11-02 01:35:00,1.67,1.6701,1.6697,1.67,5072000000.0
2007-11-02 01:40:00,1.6699,1.6699,1.6694,1.6695,4583900000.0
2007-11-02 01:45:00,1.6695,1.6695,1.66915,1.6695,6247599996.0
2007-11-02 01:50:00,1.6696,1.6702,1.66925,1.6699,4894400000.0
2007-11-02 01:55:00,1.6697,1.6698,1.66955,1.66955,3698000000.0
2007-11-02 02:00:00,1.66955,1.6697,1.6693,1.6697,6242300004.0
2007-11-02 02:05:00,1.6697,1.67,1.66945,1.6699,6167200032.0
2007-11-02 02:10:00,1.6699,1.67,1.6697,1.6699,7654699919.0
2007-11-02 02:15:00,1.6698,1.67,1.6697,1.67,7387199892.0
2007-11-02 02:20:00,1.6699,1.6702,1.6699,1.67,9233999865.0
2007-11-02 02:25:00,1.6701,1.6701,1.66985,1.67,5596999946.0
2007-11-02 02:30:00,1.67,1.67,1.6698,1.6699,4854400022.0
2007-11-02 02:35:00,1.67,1.6702,1.6697,1.67,8390700011.0
2007-11-02 02:40:00,1.6698,1.6699,1.6693,1.6693,5544000000.0
2007-11-02 02:45:00,1.6693,1.6702,1.6693,1.6699,8116800000.0
2007-11-02 02:50:00,1.67,1.6701,1.66975,1.6698,9757000000.0
2007-11-02 02:55:00,1.6702,1.6707,1.6697,1.6704,9318900003.0
2007-11-02 03:00:00,1.6703,1.6704,1.6703,1.6704,2626800006.0
2007-11-02 03:05:00,1.6705,1.6706,1.6702,1.6704,5253600012.0
2007-11-02 03:20:00,1.66975,1.6708,1.6697,1.6706,7482900003.0
2007-11-02 03:25:00,1.6707,1.6709,1.6706,1.6709,6169500000.0
2007-11-02 03:30:00,1.6708,1.6712,1.66975,1.671,7775900000.0
2007-11-02 03:35:00,1.6712,1.6712,1.66965,1.6698,3478100000.0
2007-11-02 03:40:00,1.6698,1.6712,1.6697,1.671,6387000000.0
2007-11-02 03:45:00,1.6696,1.6709,1.66945,1.6709,6266300000.0
2007-11-02 03:50:00,1.6708,1.6709,1.6702,1.6703,8176000000.0
2007-11-02 03:55:00,1.6701,1.6707,1.67005,1.6707,6556899988.0
2007-11-02 04:00:00,1.6708,1.671,1.6707,1.671,3008599992.0
2007-11-02 04:05:00,1.6709,1.6711,1.6701,1.67025,4512899988.0
2007-11-02 04:10:00,1.6702,1.6705,1.67015,1.6702,6965299921.0
2007-11-02 04:15:00,1.6702,1.6709,1.67015,1.6706,5747199881.0
2007-11-02 04:20:00,1.6705,1.6711,1.6705,1.6707,7122499695.0
2007-11-02 04:25:00,1.6706,1.671,1.6706,1.6707,7122499695.0
2007-11-02 04:30:00,1.6709,1.6709,1.6706,1.6708,7122499695.0
2007-11-02 04:35:00,1.6707,1.6707,1.6707,1.6707,1424499939.0
2007-11-02 04:40:00,1.67095,1.67095,1.6708,1.6708,4043999930.0
2007-11-02 04:45:00,1.671,1.671,1.6707,1.671,2455200008.0
2007-11-02 04:50:00,1.6706,1.671,1.6706,1.6707,4910400016.0
2007-11-02 04:55:00,1.6709,1.671,1.6706,1.6709,6138000020.0
2007-11-02 05:00:00,1.671,1.671,1.6707,1.6708,6689300136.0
2007-11-02 05:05:00,1.67085,1.6711,1.6707,1.671,4429200077.0
2007-11-02 05:10:00,1.6711,1.6713,1.6711,1.6712,3323000002.0
2007-11-02 05:15:00,1.6714,1.6714,1.67065,1.6714,6652500003.0
2007-11-02 05:20:00,1.6713,1.6714,1.6711,1.6714,6672000000.0
2007-11-02 05:25:00,1.6712,1.6713,1.671,1.671,6672000000.0
2007-11-02 05:30:00,1.6709,1.6709,1.6706,1.6706,8340000000.0
2007-11-02 05:35:00,1.6705,1.6707,1.6703,1.6707,5548500000.0
2007-11-02 05:40:00,1.6707,1.67085,1.6705,1.6708,4587000000.0
2007-11-02 05:45:00,1.6708,1.6714,1.6703,1.6711,5239199964.0
2007-11-02 05:50:00,1.671,1.6711,1.6708,1.6708,4490399964.0
2007-11-02 05:55:00,1.6707,1.6709,1.6705,1.67085,4490399964.0
2007-11-02 06:00:00,1.67085,1.67085,1.6708,1.6708,2100800000.0
2007-11-02 06:05:00,1.6705,1.6706,1.6704,1.6706,4387500000.0
2007-11-02 06:10:00,1.67115,1.67115,1.6705,1.6707,5003700000.0
2007-11-02 06:15:00,1.67125,1.67135,1.6705,1.6712,5456400000.0
2007-11-02 06:20:00,1.6705,1.67115,1.6699,1.67115,2458800000.0
2007-11-02 06:25:00,1.67115,1.67115,1.6691,1.6695,7248399988.0
2007-11-02 06:30:00,1.6693,1.6699,1.6693,1.6696,4955099991.0
2007-11-02 06:35:00,1.6707,1.6707,1.6696,1.67025,9118399997.0
2007-11-02 06:40:00,1.6703,1.6705,1.6695,1.6696,10076000026.0
2007-11-02 06:45:00,1.6697,1.6699,1.6696,1.6698,8106800000.0
2007-11-02 06:50:00,1.6699,1.6712,1.6697,1.6709,10133500000.0
2007-11-02 06:55:00,1.6698,1.67075,1.6696,1.6706,7308300018.0
2007-11-02 07:00:00,1.6694,1.67065,1.6694,1.67055,2702400000.0
2007-11-02 07:05:00,1.67055,1.6707,1.6704,1.6705,8019799980.0
2007-11-02 07:10:00,1.6697,1.6708,1.6694,1.6707,7815600000.0
2007-11-02 07:15:00,1.6707,1.6709,1.67045,1.6705,6552399994.0
2007-11-02 07:20:00,1.6705,1.6705,1.6694,1.67,6600899999.0
2007-11-02 07:25:00,1.67,1.67005,1.66905,1.6696,6362800002.0
2007-11-02 07:30:00,1.6696,1.6697,1.6693,1.66945,7797300000.0
2007-11-02 07:35:00,1.6706,1.6711,1.6706,1.6709,4452900000.0
2007-11-02 07:40:00,1.671,1.6711,1.6695,1.6698,6995000000.0
2007-11-02 07:45:00,1.6698,1.6699,1.6681,1.6699,7048800016.0
2007-11-02 07:50:00,1.6699,1.6699,1.6684,1.6686,9461100000.0
2007-11-02 07:55:00,1.6696,1.6698,1.6684,1.6689,9030800000.0
2007-11-02 08:00:00,1.6696,1.6696,1.6689,1.6691,9682999930.0
2007-11-02 08:05:00,1.6694,1.6695,1.6689,1.6694,8065200009.0
2007-11-02 08:10:00,1.6693,1.66955,1.6686,1.6688,8383299994.0
2007-11-02 08:15:00,1.66905,1.6695,1.669,1.6694,7586800000.0
2007-11-02 08:20:00,1.6696,1.6697,1.6691,1.6693,10236000024.0
2007-11-02 08:25:00,1.6695,1.6702,1.6691,1.67,10260000030.0
2007-11-02 08:30:00,1.6689,1.6689,1.6685,1.6689,7547500000.0
2007-11-02 08:35:00,1.6688,1.669,1.6684,1.6686,7547500000.0
2007-11-02 08:40:00,1.6685,1.671,1.6677,1.6709,7196700000.0
2007-11-02 08:45:00,1.6709,1.6709,1.6677,1.6678,6443499996.0
2007-11-02 08:50:00,1.6677,1.668,1.6677,1.6679,6365499995.0
2007-11-02 08:55:00,1.668,1.6681,1.6675,1.6678,6365499995.0
2007-11-02 09:00:00,1.669,1.66925,1.6678,1.66915,5950199999.0
2007-11-02 09:05:00,1.66915,1.6694,1.6675,1.6694,6542200021.0
2007-11-02 09:10:00,1.66945,1.66945,1.6677,1.6677,8840799992.0
2007-11-02 09:15:00,1.6689,1.6696,1.6676,1.6694,9369799988.0
2007-11-02 09:20:00,1.6676,1.66975,1.6674,1.66935,7593399983.0
2007-11-02 09:25:00,1.66935,1.6702,1.669,1.669,8570000053.0
2007-11-02 09:30:00,1.669,1.669,1.667,1.66885,7068099977.0
2007-11-02 09:35:00,1.6689,1.66895,1.6684,1.66855,6526100000.0
2007-11-02 09:40:00,1.6681,1.6684,1.6679,1.6683,7634600000.0
2007-11-02 09:45:00,1.6684,1.6685,1.6682,1.6684,8035000000.0
2007-11-02 09:50:00,1.6685,1.6686,1.6684,1.6685,8035000000.0
2007-11-02 09:55:00,1.6686,1.669,1.6684,1.6689,8035000000.0
2007-11-02 10:00:00,1.669,1.6692,1.6678,1.66795,8035000000.0
2007-11-02 10:05:00,1.66795,1.6687,1.66775,1.6681,10396700002.0
2007-11-02 10:10:00,1.6677,1.6684,1.66755,1.6684,9849800000.0
2007-11-02 10:15:00,1.6683,1.6688,1.6681,1.6685,8778500000.0
2007-11-02 10:20:00,1.6686,1.6693,1.6677,1.6691,9117300000.0
2007-11-02 10:25:00,1.669,1.6698,1.669,1.6696,10472500000.0
2007-11-02 10:30:00,1.66715,1.66755,1.66705,1.6675,6548800006.0
2007-11-02 10:35:00,1.6675,1.6706,1.66745,1.6706,6624399999.0
2007-11-02 10:40:00,1.668,1.6706,1.66795,1.6684,7701200026.0
2007-11-02 10:45:00,1.6684,1.6704,1.66825,1.6685,7625200000.0
2007-11-02 10:50:00,1.6706,1.6706,1.6685,1.6686,10336000000.0
2007-11-02 10:55:00,1.6686,1.6704,1.66845,1.6698,9821199986.0
2007-11-02 11:00:00,1.669,1.6699,1.6686,1.6686,7494900000.0
2007-11-02 11:05:00,1.66865,1.6687,1.668,1.6681,6661599999.0
2007-11-02 11:10:00,1.6681,1.6686,1.6679,1.66845,7785300005.0
2007-11-02 11:15:00,1.6685,1.6701,1.6681,1.6699,8300900000.0
2007-11-02 11:20:00,1.6698,1.6701,1.6687,1.6699,9188700000.0
2007-11-02 11:25:00,1.6692,1.6702,1.6692,1.6697,7530599992.0
2007-11-02 11:30:00,1.6697,1.67015,1.66965,1.67,6825099975.0
2007-11-02 11:35:00,1.67,1.6706,1.67,1.67,7127900000.0
2007-11-02 11:40:00,1.6701,1.6707,1.6701,1.6707,6803500010.0
2007-11-02 11:45:00,1.6708,1.6709,1.67025,1.6705,7245300014.0
2007-11-02 11:50:00,1.6705,1.6707,1.67035,1.6704,8339200019.0
2007-11-02 11:55:00,1.67045,1.6706,1.66975,1.6705,8654699962.0
2007-11-02 12:00:00,1.6704,1.6705,1.66975,1.6698,5836999999.0
2007-11-02 12:05:00,1.6698,1.6706,1.6697,1.6705,7730899992.0
2007-11-02 12:10:00,1.6697,1.6704,1.6697,1.6703,8938699961.0
2007-11-02 12:15:00,1.6697,1.6705,1.6693,1.6701,7754499990.0
2007-11-02 12:20:00,1.6702,1.6702,1.6696,1.6698,8112000000.0
2007-11-02 12:25:00,1.6697,1.6697,1.6692,1.6697,8112000000.0
2007-11-02 12:30:00,1.6696,1.6701,1.6695,1.6697,9099899990.0
2007-11-02 12:35:00,1.6701,1.6704,1.6693,1.6698,7474599994.0
2007-11-02 12:40:00,1.67,1.6708,1.67,1.6708,7289099998.0
2007-11-02 12:45:00,1.6708,1.67095,1.6699,1.67,7426299980.0
2007-11-02 12:50:00,1.6699,1.67075,1.6699,1.6704,8410299998.0
2007-11-02 12:55:00,1.6704,1.6705,1.6696,1.6698,8387999976.0
2007-11-02 13:00:00,1.6706,1.6706,1.6697,1.6698,7557199991.0
2007-11-02 13:05:00,1.6699,1.6707,1.6698,1.67055,7585999992.0
2007-11-02 13:10:00,1.6699,1.6699,1.6691,1.6694,8623000005.0
2007-11-02 13:15:00,1.6695,1.6696,1.6691,1.6692,8623000005.0
2007-11-02 13:20:00,1.6693,1.6699,1.6692,1.6693,8699800006.0
2007-11-02 13:25:00,1.6694,1.6706,1.6693,1.6705,8185800006.0
2007-11-02 13:30:00,1.6703,1.6724,1.66945,1.6698,9767299970.0
2007-11-02 13:35:00,1.6698,1.6718,1.6694,1.6699,9230799997.0
2007-11-02 13:40:00,1.6699,1.6707,1.6692,1.6701,9163200000.0
2007-11-02 13:45:00,1.6703,1.6707,1.6694,1.6701,7962699946.0
2007-11-02 13:50:00,1.6701,1.6701,1.66975,1.6698,6867499995.0
2007-11-02 13:55:00,1.6698,1.66995,1.6695,1.6698,8880400034.0
2007-11-02 14:00:00,1.6698,1.6737,1.66975,1.6736,7783000003.0
2007-11-02 14:05:00,1.6735,1.6736,1.6698,1.6733,8304800000.0
2007-11-02 14:10:00,1.6732,1.6735,1.6692,1.6695,8221799958.0
2007-11-02 14:15:00,1.6695,1.66965,1.6692,1.6692,6026600003.0
2007-11-02 14:20:00,1.6692,1.66955,1.6692,1.66935,6541999993.0
2007-11-02 14:25:00,1.6694,1.673,1.6693,1.6729,7163499997.0
2007-11-02 14:30:00,1.6727,1.673,1.6714,1.67145,7851500016.0
2007-11-02 14:35:00,1.6723,1.6724,1.671,1.67105,6161900008.0
2007-11-02 14:40:00,1.67105,1.673,1.6702,1.6726,9981899907.0
2007-11-02 14:45:00,1.6725,1.6726,1.67,1.6716,9921699932.0
2007-11-02 14:50:00,1.671,1.6723,1.6707,1.672,7300200000.0
2007-11-02 14:55:00,1.672,1.6723,1.6699,1.6723,8054400001.0
2007-11-02 15:00:00,1.67225,1.6737,1.6696,1.6736,8708699942.0
2007-11-02 15:05:00,1.6736,1.6738,1.6689,1.6734,7235799998.0
2007-11-02 15:10:00,1.6693,1.6736,1.669,1.673,6618900000.0
2007-11-02 15:15:00,1.673,1.6739,1.6693,1.6738,7335900000.0
2007-11-02 15:20:00,1.6738,1.6739,1.6732,1.6736,6257700019.0
2007-11-02 15:25:00,1.6736,1.6736,1.6705,1.67295,6038699999.0
2007-11-02 15:30:00,1.6708,1.673,1.6708,1.6724,8437300006.0
2007-11-02 15:35:00,1.6724,1.67245,1.6703,1.6722,8884600015.0
2007-11-02 15:40:00,1.6722,1.67285,1.6701,1.6709,9108299995.0
2007-11-02 15:45:00,1.6708,1.67265,1.6706,1.6716,7952999977.0
2007-11-02 15:50:00,1.6702,1.6714,1.6702,1.6702,7650999993.0
2007-11-02 15:55:00,1.6705,1.6712,1.67,1.67025,7051699997.0
2007-11-02 16:00:00,1.67025,1.6709,1.66965,1.67,6377599997.0
2007-11-02 16:05:00,1.67,1.67005,1.66865,1.66955,8493499994.0
2007-11-02 16:10:00,1.66955,1.6706,1.669,1.6705,10194200000.0
2007-11-02 16:15:00,1.6706,1.6711,1.6694,1.6704,9517000000.0
2007-11-02 16:20:00,1.6706,1.6706,1.66915,1.6698,6492800004.0
2007-11-02 16:25:00,1.67055,1.67085,1.6696,1.67085,5976099937.0
2007-11-02 16:30:00,1.6695,1.6713,1.6694,1.6695,9623099998.0
2007-11-02 16:35:00,1.6696,1.6713,1.6692,1.6692,9678499987.0
2007-11-02 16:40:00,1.67085,1.67085,1.669,1.669,9435299982.0
2007-11-02 16:45:00,1.6709,1.6715,1.6691,1.6704,10206900000.0
2007-11-02 16:50:00,1.6704,1.6709,1.6698,1.6704,9390199997.0
2007-11-02 16:55:00,1.6703,1.6718,1.67,1.6715,9864000000.0
2007-11-02 17:00:00,1.6707,1.6714,1.6706,1.67075,8781499983.0
2007-11-02 17:05:00,1.6711,1.6712,1.67035,1.6707,8979900001.0
2007-11-02 17:10:00,1.6708,1.672,1.6704,1.6705,10496799995.0
2007-11-02 17:15:00,1.6705,1.6718,1.67045,1.6705,6882817377.0
2007-11-02 17:20:00,1.6705,1.67065,1.6696,1.6699,7521300002.0
2007-11-02 17:25:00,1.6714,1.6715,1.6694,1.6696,6756199993.0
2007-11-02 17:30:00,1.6696,1.6702,1.6695,1.66965,6823900016.0
2007-11-02 17:35:00,1.6696,1.6717,1.669,1.66925,6088000002.0
2007-11-02 17:40:00,1.6718,1.6718,1.66895,1.669,6213299984.0
2007-11-02 17:45:00,1.669,1.6697,1.669,1.6695,6356799982.0
2007-11-02 17:50:00,1.6695,1.6728,1.66915,1.67045,6017299994.0
2007-11-02 17:55:00,1.67045,1.6719,1.67005,1.6716,7477700001.0
2007-11-02 18:00:00,1.67165,1.6739,1.67065,1.6737,5297399988.0
2007-11-02 18:05:00,1.671,1.6713,1.6706,1.6707,5764299996.0
2007-11-02 18:10:00,1.6707,1.6735,1.67065,1.67175,7704899972.0
2007-11-02 18:15:00,1.67175,1.6719,1.6715,1.67165,6988299978.0
2007-11-02 18:20:00,1.67165,1.6741,1.6716,1.6731,5945800000.0
2007-11-02 18:25:00,1.67155,1.67155,1.6711,1.6712,7692900017.0
2007-11-02 18:30:00,1.6712,1.67145,1.6711,1.6713,7374800027.0
2007-11-02 18:35:00,1.6713,1.6718,1.67125,1.6717,8471472202.0
2007-11-02 18:40:00,1.6717,1.673,1.67165,1.6721,5913799992.0
2007-11-02 18:45:00,1.6722,1.6732,1.6718,1.6732,5011999990.0
2007-11-02 18:50:00,1.6734,1.6738,1.67285,1.67285,5260499992.0
2007-11-02 18:55:00,1.67285,1.674,1.67275,1.6738,5261299997.0
2007-11-02 19:00:00,1.6738,1.6741,1.67325,1.6739,5350162204.0
2007-11-02 19:05:00,1.6739,1.6742,1.6735,1.67365,5640600000.0
2007-11-02 19:10:00,1.67365,1.6738,1.6733,1.67355,5587600011.0
2007-11-02 19:15:00,1.67355,1.67395,1.67345,1.67395,4182409173.0
2007-11-02 19:20:00,1.67395,1.6742,1.67315,1.67315,4406299999.0
2007-11-02 19:25:00,1.67315,1.6734,1.67265,1.6733,5609399987.0
2007-11-02 19:30:00,1.6733,1.67375,1.6729,1.673,6432100001.0
2007-11-02 19:35:00,1.673,1.673,1.67275,1.67295,5545099987.0
2007-11-02 19:40:00,1.67295,1.673,1.672,1.6721,4971700000.0
2007-11-02 19:45:00,1.6721,1.67335,1.67185,1.6732,5049899998.0
2007-11-02 19:50:00,1.6732,1.6739,1.6732,1.67355,5168499976.0
2007-11-02 19:55:00,1.67355,1.67355,1.6719,1.673,5724400003.0
2007-11-02 20:00:00,1.673,1.67365,1.67295,1.67355,4570100000.0
2007-11-02 20:05:00,1.67355,1.67395,1.6734,1.6737,6930599999.0
2007-11-02 20:10:00,1.6737,1.6737,1.67335,1.67365,5814300001.0
2007-11-02 20:15:00,1.67365,1.67365,1.673,1.6731,4241600003.0
2007-11-02 20:20:00,1.6731,1.67355,1.6731,1.6731,7504700030.0
2007-11-02 20:25:00,1.6731,1.67355,1.67305,1.6735,7382799969.0
2007-11-02 20:30:00,1.6735,1.67355,1.67285,1.67295,5937899997.0
2007-11-02 20:35:00,1.67295,1.67295,1.6722,1.67225,4208300003.0
2007-11-02 20:40:00,1.67225,1.6726,1.67225,1.6726,4985600001.0
2007-11-02 20:45:00,1.67255,1.6726,1.6722,1.6725,4396700000.0
2007-11-02 20:50:00,1.6725,1.6725,1.6721,1.6721,4774599999.0
2007-11-02 20:55:00,1.6721,1.6727,1.672,1.6725,5360599984.0
2007-11-02 21:00:00,1.6725,1.6727,1.67205,1.6725,5434068933.0
2007-11-02 21:05:00,1.6738,1.6738,1.6724,1.6728,9445500001.0
2007-11-02 21:10:00,1.6739,1.6742,1.6724,1.6742,9997700000.0
2007-11-02 21:15:00,1.6725,1.67335,1.6724,1.6727,7878200000.0
2007-11-02 21:20:00,1.6727,1.6742,1.67265,1.6736,7398899997.0
2007-11-02 21:25:00,1.6736,1.67395,1.67345,1.6737,7464699901.0
2007-11-02 21:30:00,1.6737,1.6739,1.6735,1.6736,8061100037.0
2007-11-02 21:35:00,1.6736,1.6738,1.67325,1.67365,8296400001.0
2007-11-02 21:40:00,1.67365,1.6742,1.6735,1.6742,8810400000.0
2007-11-02 21:45:00,1.6741,1.6742,1.6736,1.6737,8444900000.0
2007-11-02 21:50:00,1.6744,1.6745,1.6733,1.67365,7308500000.0
2007-11-02 21:55:00,1.67365,1.6738,1.6735,1.67375,7173699971.0
2007-11-02 22:00:00,1.67375,1.6739,1.67345,1.6736,7182500010.0
2007-11-02 22:05:00,1.6736,1.67415,1.6736,1.67395,6381600000.0
2007-11-02 22:10:00,1.67395,1.6742,1.67375,1.67415,5948800014.0
2007-11-02 22:15:00,1.67415,1.67475,1.67385,1.6744,6947800001.0
2007-11-02 22:20:00,1.6744,1.6745,1.6744,1.6744,1710400000.0
2007-11-02 22:25:00,1.67355,1.67385,1.67355,1.67375,2979900000.0
2007-11-02 22:30:00,1.67385,1.674,1.67345,1.6735,3604500000.0
2007-11-02 22:35:00,1.6737,1.6738,1.67365,1.6738,3268400000.0
2007-11-02 22:40:00,1.6738,1.6742,1.67375,1.6742,7550399976.0
2007-11-02 22:45:00,1.6742,1.6742,1.67355,1.67365,6468999996.0
2007-11-02 22:55:00,1.6738,1.6739,1.67355,1.67365,5510000002.0
2007-11-05 00:00:00,1.67378,1.6738,1.6724,1.6724,9644900012.0
2007-11-05 00:05:00,1.6725,1.67384,1.6724,1.6737,8290200003.0
2007-11-05 00:10:00,1.6738,1.674,1.6721,1.6724,2855800000.0
2007-11-05 00:15:00,1.6726,1.6726,1.6719,1.6719,4559600000.0
2007-11-05 00:20:00,1.6718,1.6741,1.6717,1.6738,5998500003.0
2007-11-05 00:25:00,1.6738,1.6741,1.6736,1.67385,4537500000.0
2007-11-05 00:30:00,1.67385,1.6741,1.6737,1.67375,7554900005.0
2007-11-05 00:35:00,1.67375,1.6741,1.67365,1.67395,6463000041.0
2007-11-05 00:40:00,1.67395,1.67405,1.67285,1.673,7187800000.0
2007-11-05 00:45:00,1.673,1.6736,1.6717,1.67265,8256700000.0
2007-11-05 00:50:00,1.67265,1.6727,1.6711,1.6714,5984199999.0
2007-11-05 00:55:00,1.67255,1.67255,1.6708,1.6722,5338700000.0
2007-11-05 01:00:00,1.6722,1.6726,1.671,1.6722,8052000017.0
2007-11-05 01:05:00,1.67235,1.67235,1.67215,1.6722,9205800000.0
2007-11-05 01:10:00,1.6714,1.67255,1.6714,1.6722,9522700027.0
2007-11-05 01:15:00,1.671,1.6721,1.6705,1.6706,7910400000.0
2007-11-05 01:20:00,1.6707,1.6712,1.6706,1.6709,7375000000.0
2007-11-05 01:25:00,1.6709,1.6712,1.6704,1.6711,9025000000.0
2007-11-05 01:30:00,1.6711,1.67115,1.6707,1.6711,7447500000.0
2007-11-05 01:35:00,1.6711,1.6718,1.6707,1.6717,6399399990.0
2007-11-05 01:40:00,1.6717,1.67205,1.67155,1.672,5078999999.0
2007-11-05 01:45:00,1.6708,1.6719,1.6702,1.6705,8422900001.0
2007-11-05 01:50:00,1.67165,1.6717,1.6706,1.67125,6700499999.0
2007-11-05 01:55:00,1.6709,1.6711,1.6708,1.6711,5491000000.0
2007-11-05 02:00:00,1.67105,1.6711,1.6709,1.6711,6547900012.0
2007-11-05 02:05:00,1.6711,1.6714,1.671,1.6712,3500600000.0
2007-11-05 02:10:00,1.6711,1.6716,1.67095,1.67095,7604200032.0
2007-11-05 02:15:00,1.6715,1.6717,1.6712,1.6713,5907900000.0
2007-11-05 02:20:00,1.6709,1.6714,1.6707,1.6714,5756900036.0
2007-11-05 02:25:00,1.6715,1.6715,1.67045,1.6714,9756100036.0
2007-11-05 02:30:00,1.6716,1.6716,1.6706,1.6714,7583400000.0
2007-11-05 02:35:00,1.6713,1.6713,1.6706,1.6707,6502000005.0
2007-11-05 02:40:00,1.6707,1.6715,1.67055,1.6706,7007700000.0
2007-11-05 02:45:00,1.6716,1.6718,1.6702,1.6705,8451200000.0
2007-11-05 02:50:00,1.6705,1.6708,1.6704,1.67065,7140700001.0
2007-11-05 02:55:00,1.6718,1.672,1.6707,1.6707,2480000000.0
2007-11-05 03:00:00,1.6707,1.672,1.6707,1.67095,9852600000.0
2007-11-05 03:05:00,1.67095,1.6711,1.6709,1.6711,7329200000.0
2007-11-05 03:10:00,1.6711,1.6722,1.671,1.6715,7698900000.0
2007-11-05 03:15:00,1.6715,1.6718,1.6713,1.6713,8870999988.0
2007-11-05 03:20:00,1.6713,1.672,1.67115,1.67145,9468700025.0
2007-11-05 03:25:00,1.6719,1.6719,1.6713,1.67135,7227700004.0
2007-11-05 03:30:00,1.67135,1.672,1.6713,1.6718,6883800000.0
2007-11-05 03:35:00,1.67125,1.6715,1.6711,1.67145,3917600005.0
2007-11-05 03:40:00,1.67145,1.6718,1.67145,1.6718,7352400053.0
2007-11-05 03:45:00,1.6717,1.672,1.6716,1.67185,4812000000.0
2007-11-05 03:50:00,1.67185,1.6721,1.67175,1.6721,7537900000.0
2007-11-05 03:55:00,1.672,1.6721,1.67175,1.6718,6182200000.0
2007-11-05 04:00:00,1.6718,1.6721,1.67175,1.6721,7146700000.0
2007-11-05 04:05:00,1.67185,1.6723,1.6717,1.6719,7782400000.0
2007-11-05 04:10:00,1.6719,1.6722,1.6716,1.672,7694999980.0
2007-11-05 04:15:00,1.672,1.6722,1.672,1.6721,9223499988.0
2007-11-05 04:20:00,1.672,1.6722,1.6716,1.6716,7528900000.0
2007-11-05 04:25:00,1.67175,1.6719,1.6716,1.6719,6674000000.0
2007-11-05 04:30:00,1.6719,1.6719,1.67155,1.6717,7901000102.0
2007-11-05 04:35:00,1.6717,1.672,1.6716,1.6719,6944900041.0
2007-11-05 04:40:00,1.67185,1.672,1.6716,1.6719,6790599958.0
2007-11-05 04:45:00,1.67155,1.6719,1.67145,1.6716,9367999958.0
2007-11-05 04:50:00,1.6718,1.672,1.6716,1.6716,4224000000.0
2007-11-05 04:55:00,1.6717,1.6721,1.6716,1.67195,6962000000.0
2007-11-05 05:00:00,1.67195,1.6721,1.6712,1.6721,5728500060.0
2007-11-05 05:05:00,1.6721,1.6724,1.67155,1.6716,6773400001.0
2007-11-05 05:10:00,1.6716,1.6722,1.67145,1.6722,5559600027.0
2007-11-05 05:15:00,1.6722,1.6723,1.67195,1.6721,4628399977.0
2007-11-05 05:20:00,1.672,1.6722,1.67155,1.6716,8036100075.0
2007-11-05 05:25:00,1.6716,1.6719,1.6716,1.67175,9283800000.0
2007-11-05 05:30:00,1.6717,1.6718,1.6716,1.6718,4995499980.0
2007-11-05 05:35:00,1.6718,1.672,1.6716,1.672,6057300000.0
2007-11-05 05:40:00,1.672,1.6722,1.6718,1.6719,5171600000.0
2007-11-05 05:45:00,1.6719,1.6721,1.67165,1.6719,4457500000.0
2007-11-05 05:50:00,1.6719,1.67195,1.6716,1.6718,4291899971.0
2007-11-05 05:55:00,1.6718,1.6718,1.67155,1.6718,3051100000.0
2007-11-05 06:00:00,1.6718,1.6718,1.6717,1.6718,4060500000.0
2007-11-05 06:05:00,1.6718,1.6721,1.6717,1.6718,7590400001.0
2007-11-05 06:10:00,1.6718,1.6718,1.6717,1.6718,3325700000.0
2007-11-05 06:15:00,1.6718,1.672,1.6717,1.67195,6314399999.0
2007-11-05 06:20:00,1.67195,1.672,1.6716,1.6718,6680700081.0
2007-11-05 06:25:00,1.6718,1.672,1.6718,1.672,3037700000.0
2007-11-05 06:30:00,1.672,1.672,1.6717,1.672,2864400000.0
2007-11-05 06:35:00,1.672,1.672,1.6714,1.6715,9082600004.0
2007-11-05 06:40:00,1.6714,1.6718,1.6713,1.6717,10017800050.0
2007-11-05 06:45:00,1.6717,1.6718,1.67165,1.67175,4924100000.0
2007-11-05 06:50:00,1.67175,1.67205,1.6717,1.6718,5548000051.0
2007-11-05 06:55:00,1.6718,1.6721,1.67165,1.6719,7022699994.0
2007-11-05 07:00:00,1.6719,1.67215,1.6717,1.67215,4247200000.0
2007-11-05 07:05:00,1.67215,1.6722,1.6716,1.6716,3320599972.0
2007-11-05 07:10:00,1.6716,1.672,1.67155,1.672,5904700000.0
2007-11-05 07:15:00,1.6715,1.6717,1.6709,1.6717,6142200000.0
2007-11-05 07:20:00,1.6722,1.6722,1.67155,1.6716,6060499999.0
2007-11-05 07:25:00,1.6717,1.6719,1.6716,1.6716,5930900018.0
2007-11-05 07:30:00,1.6716,1.6718,1.67125,1.6714,6908199960.0
2007-11-05 07:35:00,1.6714,1.6717,1.6713,1.6716,7321400028.0
2007-11-05 07:40:00,1.67145,1.6721,1.6714,1.6721,5744600027.0
2007-11-05 07:45:00,1.6719,1.6723,1.6718,1.6719,5519400000.0
2007-11-05 07:50:00,1.6719,1.6727,1.6712,1.6714,6204300032.0
2007-11-05 07:55:00,1.6714,1.6726,1.67075,1.6726,5262700018.0
2007-11-05 08:00:00,1.6708,1.6708,1.67045,1.6707,5925500005.0
2007-11-05 08:05:00,1.6707,1.6717,1.6705,1.6713,4076200000.0
2007-11-05 08:10:00,1.6713,1.6719,1.6713,1.6719,4156200000.0
2007-11-05 08:15:00,1.6717,1.6717,1.6713,1.6716,8505200004.0
2007-11-05 08:20:00,1.6717,1.6724,1.671,1.671,8776699980.0
2007-11-05 08:25:00,1.6712,1.6723,1.6711,1.67175,6335900000.0
2007-11-05 08:30:00,1.6717,1.672,1.6713,1.6716,6582100000.0
2007-11-05 08:35:00,1.6716,1.6719,1.6702,1.6705,7403000004.0
2007-11-05 08:40:00,1.67165,1.6718,1.6703,1.6704,7832200006.0
2007-11-05 08:45:00,1.6717,1.6723,1.6717,1.6723,7446000002.0
2007-11-05 08:50:00,1.6723,1.6725,1.6705,1.6709,10123399985.0
2007-11-05 08:55:00,1.6726,1.6728,1.6725,1.6727,5956500001.0
2007-11-05 09:00:00,1.6727,1.6727,1.6695,1.6718,6336300000.0
2007-11-05 09:05:00,1.6718,1.6722,1.6713,1.6719,5970799997.0
2007-11-05 09:10:00,1.6719,1.6719,1.67145,1.67165,7270600001.0
2007-11-05 09:15:00,1.67165,1.6718,1.6694,1.6696,7387900002.0
2007-11-05 09:20:00,1.6716,1.6717,1.6698,1.6711,6902599998.0
2007-11-05 09:25:00,1.6711,1.67135,1.67085,1.671,6858199972.0
2007-11-05 09:30:00,1.671,1.671,1.6702,1.6705,6987000016.0
2007-11-05 09:35:00,1.6705,1.6706,1.6702,1.6705,7310699996.0
2007-11-05 09:40:00,1.67045,1.6706,1.67015,1.67055,5795600003.0
2007-11-05 09:45:00,1.67055,1.67085,1.6702,1.6703,4945400000.0
2007-11-05 09:50:00,1.6704,1.6711,1.6703,1.67085,4791600003.0
2007-11-05 09:55:00,1.6709,1.6712,1.6702,1.6702,8042600063.0
2007-11-05 10:00:00,1.67025,1.6708,1.66915,1.66925,6176250013.0
2007-11-05 10:05:00,1.66915,1.6696,1.66905,1.6693,5687199991.0
2007-11-05 10:10:00,1.6706,1.6708,1.6706,1.6707,6178400016.0
2007-11-05 10:15:00,1.6708,1.6708,1.6707,1.6707,3089200008.0
2007-11-05 10:20:00,1.66955,1.67025,1.66955,1.67,6056075006.0
2007-11-05 10:25:00,1.67,1.67015,1.66965,1.6699,8704999995.0
2007-11-05 10:30:00,1.6699,1.6709,1.66985,1.6701,8254700016.0
2007-11-05 10:35:00,1.6701,1.67095,1.6701,1.6704,6492700004.0
2007-11-05 10:40:00,1.6704,1.6707,1.6703,1.6704,9382999993.0
2007-11-05 10:45:00,1.6704,1.671,1.67025,1.67035,7464300065.0
2007-11-05 10:50:00,1.67035,1.6711,1.6703,1.6709,6673299989.0
2007-11-05 10:55:00,1.67055,1.6712,1.6705,1.671,6664599996.0
2007-11-05 11:00:00,1.6704,1.6709,1.67,1.6701,8067600000.0
2007-11-05 11:05:00,1.6708,1.6709,1.6702,1.6703,7538199990.0
2007-11-05 11:10:00,1.6702,1.6707,1.6702,1.6707,4009399990.0
2007-11-05 11:15:00,1.6707,1.6708,1.6698,1.6699,7598399952.0
2007-11-05 11:20:00,1.6698,1.6698,1.6696,1.6697,5747999952.0
2007-11-05 11:25:00,1.6698,1.67105,1.6698,1.6709,5747999952.0
2007-11-05 11:30:00,1.6698,1.6711,1.6696,1.6711,7340399996.0
2007-11-05 11:35:00,1.6711,1.67115,1.6697,1.6697,9590199991.0
2007-11-05 11:40:00,1.6707,1.67095,1.67065,1.6709,7555400031.0
2007-11-05 11:45:00,1.6709,1.6709,1.6695,1.6695,9899000001.0
2007-11-05 11:50:00,1.6696,1.6697,1.6692,1.6695,10560000000.0
2007-11-05 11:55:00,1.6696,1.6697,1.6691,1.6693,10560000000.0
2007-11-05 12:00:00,1.6706,1.6706,1.6691,1.6702,8538299985.0
2007-11-05 12:05:00,1.669,1.6691,1.6687,1.6687,10123499995.0
2007-11-05 12:10:00,1.6688,1.6688,1.6683,1.6683,10123499995.0
2007-11-05 12:15:00,1.6682,1.6702,1.6682,1.6699,8899399997.0
2007-11-05 12:20:00,1.6699,1.6699,1.6684,1.66965,5118300026.0
2007-11-05 12:25:00,1.66965,1.6701,1.6685,1.6701,8227299946.0
2007-11-05 12:30:00,1.6701,1.6701,1.6685,1.66995,9807200012.0
2007-11-05 12:35:00,1.6688,1.6688,1.6686,1.6687,9511500000.0
2007-11-05 12:40:00,1.6686,1.6698,1.6686,1.6697,5884199941.0
2007-11-05 12:45:00,1.6697,1.6698,1.6695,1.66955,6885699987.0
2007-11-05 12:50:00,1.66955,1.6697,1.6692,1.6696,7387399961.0
2007-11-05 12:55:00,1.66955,1.6698,1.66925,1.6693,5751900010.0
2007-11-05 13:00:00,1.6693,1.6695,1.66905,1.66915,5967699970.0
2007-11-05 13:05:00,1.66915,1.6692,1.6686,1.66875,7494599972.0
2007-11-05 13:10:00,1.66875,1.6689,1.6683,1.6684,6914399998.0
2007-11-05 13:15:00,1.66835,1.6687,1.6683,1.6686,7561000001.0
2007-11-05 13:20:00,1.6687,1.6687,1.6684,1.6685,6343200000.0
2007-11-05 13:25:00,1.6686,1.6686,1.6682,1.6683,10572000000.0
2007-11-05 13:30:00,1.6684,1.6685,1.6682,1.6685,8457600000.0
2007-11-05 13:35:00,1.6684,1.6687,1.6683,1.6687,10572000000.0
2007-11-05 13:40:00,1.6688,1.669,1.6686,1.6689,9594299997.0
2007-11-05 13:45:00,1.669,1.6692,1.6688,1.6691,7153999996.0
2007-11-05 13:50:00,1.6692,1.6694,1.6689,1.6693,8479299996.0
2007-11-05 13:55:00,1.6693,1.6693,1.6685,1.66885,7065899993.0
2007-11-05 14:00:00,1.66885,1.6689,1.6685,1.6686,5126999992.0
2007-11-05 14:05:00,1.6686,1.6687,1.66845,1.6687,6854999999.0
2007-11-05 14:10:00,1.6687,1.6689,1.6684,1.6685,7351000000.0
2007-11-05 14:15:00,1.6686,1.6689,1.6682,1.6687,9392800006.0
2007-11-05 14:20:00,1.6687,1.6687,1.6674,1.6675,10512199783.0
2007-11-05 14:25:00,1.6674,1.6676,1.6672,1.6673,10662499735.0
2007-11-05 14:30:00,1.6672,1.6675,1.6671,1.6673,10662499735.0
2007-11-05 14:35:00,1.6674,1.6675,1.6672,1.6674,8529999788.0
2007-11-05 14:40:00,1.6675,1.6675,1.6673,1.6674,10662499735.0
2007-11-05 14:45:00,1.6675,1.6677,1.6673,1.6674,10662499735.0
2007-11-05 14:50:00,1.6675,1.6676,1.6673,1.6674,8529999788.0
2007-11-05 14:55:00,1.6675,1.6693,1.6675,1.6681,10671699845.0
2007-11-05 15:00:00,1.668,1.6681,1.6675,1.6678,10685500010.0
2007-11-05 15:05:00,1.6679,1.668,1.6676,1.6679,10685500010.0
2007-11-05 15:10:00,1.6678,1.6679,1.6676,1.6679,10685500010.0
2007-11-05 15:15:00,1.6678,1.6687,1.6674,1.6681,7970200001.0
2007-11-05 15:20:00,1.668,1.6681,1.6672,1.6674,6012299989.0
2007-11-05 15:25:00,1.6675,1.6676,1.6672,1.6674,7893200027.0
2007-11-05 15:30:00,1.6674,1.6678,1.6671,1.6673,7644199953.0
2007-11-05 15:35:00,1.6672,1.6677,1.6671,1.6675,8340499935.0
2007-11-05 15:40:00,1.6675,1.6676,1.6674,1.6674,7246300039.0
2007-11-05 15:45:00,1.6674,1.6682,1.66735,1.6682,6214700014.0
2007-11-05 15:50:00,1.66745,1.668,1.66735,1.66755,3753500010.0
2007-11-05 15:55:00,1.66755,1.668,1.66745,1.66795,7397099989.0
2007-11-05 16:00:00,1.66795,1.6681,1.66755,1.66795,6475800005.0
2007-11-05 16:05:00,1.668,1.6681,1.66765,1.66785,7114899986.0
2007-11-05 16:10:00,1.66785,1.6679,1.66765,1.6679,4762699983.0
2007-11-05 16:15:00,1.6679,1.6679,1.6674,1.6674,8074600018.0
2007-11-05 16:20:00,1.6674,1.6686,1.66725,1.6675,5297000026.0
2007-11-05 16:25:00,1.66745,1.66755,1.66725,1.6674,6292700011.0
2007-11-05 16:30:00,1.66745,1.6686,1.6671,1.6684,5441700010.0
2007-11-05 16:35:00,1.6674,1.6679,1.6672,1.6679,5888000002.0
2007-11-05 16:40:00,1.6679,1.6683,1.6679,1.668,7153399977.0
2007-11-05 16:45:00,1.668,1.6683,1.6678,1.6683,5179599994.0
2007-11-05 16:50:00,1.6683,1.6683,1.66775,1.66825,6456600003.0
2007-11-05 16:55:00,1.66825,1.6686,1.6682,1.6682,5828700003.0
2007-11-05 17:00:00,1.66825,1.6691,1.6682,1.66835,7411300010.0
2007-11-05 17:05:00,1.66835,1.6685,1.66825,1.6684,6132900022.0
2007-11-05 17:10:00,1.6684,1.6689,1.6682,1.6685,6594099982.0
2007-11-05 17:15:00,1.6687,1.6688,1.6683,1.66845,9539000023.0
2007-11-05 17:20:00,1.66845,1.6691,1.6684,1.669,3697400011.0
2007-11-05 17:25:00,1.669,1.6692,1.6687,1.6687,5638599999.0
2007-11-05 17:30:00,1.6687,1.6687,1.66835,1.6684,5653700011.0
2007-11-05 17:35:00,1.6684,1.6692,1.66835,1.6692,6175800032.0
2007-11-05 17:40:00,1.6692,1.66975,1.66905,1.66955,5284500002.0
2007-11-05 17:45:00,1.66955,1.6697,1.6691,1.6692,6787299987.0
2007-11-05 17:50:00,1.66955,1.6698,1.66935,1.6696,3905200017.0
2007-11-05 17:55:00,1.6696,1.6697,1.66875,1.6688,2703899996.0
2007-11-05 18:00:00,1.6688,1.669,1.66865,1.6688,5741700000.0
2007-11-05 18:05:00,1.6688,1.66915,1.6687,1.6691,5291299981.0
2007-11-05 18:10:00,1.6691,1.66915,1.6686,1.6688,4829399994.0
2007-11-05 18:15:00,1.6688,1.6688,1.6684,1.6686,6599999973.0
2007-11-05 18:20:00,1.6683,1.66855,1.66825,1.6684,3736100011.0
2007-11-05 18:25:00,1.6684,1.6691,1.66835,1.669,8268899999.0
2007-11-05 18:30:00,1.6688,1.669,1.66865,1.6687,9357100012.0
2007-11-05 18:35:00,1.6687,1.6689,1.6686,1.66875,5735700010.0
2007-11-05 18:40:00,1.66875,1.6693,1.6687,1.6689,8208899968.0
2007-11-05 18:45:00,1.66915,1.66925,1.66895,1.6692,8708900020.0
2007-11-05 18:50:00,1.6692,1.6692,1.6689,1.66905,7001100014.0
2007-11-05 18:55:00,1.6691,1.6694,1.669,1.6691,7002300001.0
2007-11-05 19:00:00,1.6691,1.6694,1.6691,1.6693,2777500009.0
2007-11-05 19:05:00,1.6693,1.6693,1.6687,1.66895,3868100005.0
2007-11-05 19:10:00,1.66895,1.6691,1.66855,1.6686,3221600003.0
2007-11-05 19:15:00,1.6686,1.66875,1.66845,1.6686,3858100006.0
2007-11-05 19:20:00,1.6686,1.6687,1.6685,1.6685,3514399986.0
2007-11-05 19:25:00,1.6685,1.6688,1.6685,1.6686,4287299976.0
2007-11-05 19:30:00,1.669,1.6691,1.66865,1.6688,5395299998.0
2007-11-05 19:35:00,1.6688,1.6692,1.6688,1.6691,3182899998.0
2007-11-05 19:40:00,1.66905,1.6692,1.66895,1.669,3963799998.0
2007-11-05 19:45:00,1.669,1.6691,1.66895,1.669,2997599971.0
2007-11-05 19:50:00,1.669,1.66905,1.66885,1.669,3263199998.0
2007-11-05 19:55:00,1.669,1.6692,1.66895,1.6691,5964499975.0
2007-11-05 20:00:00,1.6691,1.6691,1.66895,1.66905,3452699980.0
2007-11-05 20:05:00,1.66905,1.66915,1.66885,1.66895,3052700002.0
2007-11-05 20:10:00,1.66895,1.66925,1.66895,1.66915,6264900031.0
2007-11-05 20:15:00,1.66915,1.66915,1.6686,1.6687,5153747276.0
2007-11-05 20:20:00,1.6687,1.66875,1.6685,1.66855,5147100028.0
2007-11-05 20:25:00,1.66855,1.6688,1.6684,1.6687,4116500013.0
2007-11-05 20:30:00,1.6687,1.6688,1.66855,1.66865,2791400000.0
2007-11-05 20:35:00,1.66865,1.66875,1.66845,1.66845,3052700008.0
2007-11-05 20:40:00,1.66845,1.6685,1.6681,1.66815,1601900002.0
2007-11-05 20:45:00,1.6681,1.66815,1.6677,1.6678,4229600010.0
2007-11-05 20:50:00,1.6678,1.6679,1.6676,1.66765,4347199965.0
2007-11-05 20:55:00,1.6676,1.6678,1.6676,1.66775,5205900021.0
2007-11-05 21:00:00,1.66775,1.668,1.6677,1.668,5031699966.0
2007-11-05 21:05:00,1.668,1.668,1.6678,1.6679,1121900004.0
2007-11-05 21:10:00,1.6679,1.66805,1.66775,1.6679,2326000007.0
2007-11-05 21:15:00,1.6679,1.6681,1.6679,1.668,5283599989.0
2007-11-05 21:20:00,1.668,1.66815,1.6679,1.668,4653900022.0
2007-11-05 21:25:00,1.668,1.6681,1.66755,1.66785,5570599988.0
2007-11-05 21:30:00,1.6679,1.6679,1.66775,1.6679,3197599984.0
2007-11-05 21:35:00,1.66785,1.6679,1.6676,1.66775,2122500003.0
2007-11-05 21:40:00,1.66775,1.668,1.66765,1.668,3467700016.0
2007-11-05 21:45:00,1.668,1.6681,1.66755,1.66795,5125099987.0
2007-11-05 21:50:00,1.66795,1.66855,1.6677,1.6685,4542300002.0
2007-11-05 21:55:00,1.6685,1.66855,1.66805,1.66815,2955899972.0
2007-11-05 22:00:00,1.66815,1.66815,1.6678,1.668,3224045402.0
2007-11-05 22:05:00,1.668,1.669,1.668,1.6687,5460600012.0
2007-11-05 22:10:00,1.66865,1.6687,1.66805,1.6682,3842499996.0
2007-11-05 22:15:00,1.6682,1.6682,1.66785,1.66785,5988600013.0
2007-11-05 22:20:00,1.6679,1.6691,1.6678,1.6689,7035300042.0
2007-11-05 22:25:00,1.6689,1.6692,1.6686,1.66895,5623299995.0
2007-11-05 22:30:00,1.66895,1.66935,1.66875,1.6693,4384900014.0
2007-11-05 22:35:00,1.6693,1.6694,1.6691,1.6691,4552900007.0
2007-11-05 22:40:00,1.6691,1.66915,1.66855,1.6687,7890099983.0
2007-11-05 22:45:00,1.6687,1.6691,1.6687,1.6691,5813600033.0
2007-11-05 22:50:00,1.6691,1.6695,1.66895,1.6694,5650900002.0
2007-11-05 22:55:00,1.6694,1.6696,1.6692,1.6693,2995500000.0
2007-11-05 23:00:00,1.6693,1.6693,1.66875,1.6688,4214800022.0
2007-11-05 23:05:00,1.66875,1.6689,1.66865,1.66875,3186200010.0
2007-11-05 23:10:00,1.66875,1.6689,1.6685,1.6687,4147000014.0
2007-11-05 23:15:00,1.6687,1.6687,1.66825,1.6684,5094299989.0
2007-11-05 23:20:00,1.6684,1.66865,1.6683,1.6685,6380499994.0
2007-11-05 23:25:00,1.6685,1.66885,1.6685,1.6688,4475100012.0
2007-11-05 23:30:00,1.6688,1.669,1.6687,1.669,3903799990.0
2007-11-05 23:35:00,1.669,1.669,1.66835,1.6685,4872900006.0
2007-11-05 23:40:00,1.6685,1.6689,1.66845,1.6689,6156099981.0
2007-11-05 23:45:00,1.6688,1.6697,1.66865,1.66945,4575099967.0
2007-11-05 23:50:00,1.66945,1.66975,1.6691,1.6692,6743799993.0
2007-11-05 23:55:00,1.6692,1.6694,1.66915,1.66915,4388099996.0
2007-11-06 00:00:00,1.66915,1.6694,1.669,1.66905,2881300000.0
2007-11-06 00:05:00,1.6691,1.6693,1.66895,1.6693,2715000001.0
2007-11-06 00:10:00,1.6693,1.6694,1.66895,1.66905,1578599994.0
2007-11-06 00:15:00,1.66905,1.66915,1.66855,1.66875,2232800003.0
2007-11-06 00:20:00,1.66875,1.6691,1.66865,1.6691,2981800019.0
2007-11-06 00:25:00,1.6691,1.6691,1.6685,1.66865,2313600021.0
2007-11-06 00:30:00,1.66865,1.669,1.66855,1.669,1804200037.0
2007-11-06 00:35:00,1.669,1.66905,1.66875,1.669,2458700057.0
2007-11-06 00:40:00,1.669,1.669,1.66865,1.6688,2856800022.0
2007-11-06 00:45:00,1.6688,1.6693,1.6686,1.6692,2948100084.0
2007-11-06 00:50:00,1.669,1.6691,1.6689,1.66895,2954000047.0
2007-11-06 00:55:00,1.66895,1.66905,1.6689,1.6689,2807100008.0
2007-11-06 01:00:00,1.669,1.669,1.66875,1.669,2779000040.0
2007-11-06 01:05:00,1.66895,1.6691,1.66885,1.6689,3820700100.0
2007-11-06 01:10:00,1.6689,1.669,1.66875,1.669,2029000013.0
2007-11-06 01:15:00,1.66895,1.669,1.66885,1.66885,1977800025.0
2007-11-06 01:20:00,1.66885,1.669,1.66875,1.66885,2567600030.0
2007-11-06 01:25:00,1.6689,1.669,1.66885,1.6689,1440199970.0
2007-11-06 01:30:00,1.6689,1.66905,1.6689,1.66905,2436199947.0
2007-11-06 01:35:00,1.66905,1.6693,1.66895,1.6692,2209200032.0
2007-11-06 01:40:00,1.6691,1.6692,1.66895,1.6691,2053600016.0
2007-11-06 01:45:00,1.6691,1.6693,1.6691,1.6692,2833799993.0
2007-11-06 01:50:00,1.6692,1.6693,1.66895,1.669,2605800003.0
2007-11-06 01:55:00,1.66895,1.66935,1.66885,1.66935,2905399995.0
2007-11-06 02:00:00,1.66935,1.6697,1.6692,1.66935,3787100011.0
2007-11-06 02:05:00,1.66935,1.6695,1.6691,1.6693,2574599997.0
2007-11-06 02:10:00,1.6693,1.6693,1.6691,1.6693,1568200000.0
2007-11-06 02:15:00,1.6693,1.6694,1.66915,1.6693,3068900031.0
2007-11-06 02:20:00,1.6693,1.6693,1.6691,1.6693,2561299997.0
2007-11-06 02:25:00,1.6693,1.6693,1.6691,1.6692,1685599999.0
2007-11-06 02:30:00,1.66915,1.6695,1.66905,1.6692,2957399904.0
2007-11-06 02:35:00,1.6692,1.6695,1.66915,1.6693,3193999987.0
2007-11-06 02:40:00,1.6693,1.6695,1.6692,1.6693,3400599945.0
2007-11-06 02:45:00,1.6693,1.6695,1.66925,1.66935,4093799943.0
2007-11-06 02:50:00,1.6694,1.6695,1.6692,1.6694,4518899925.0
2007-11-06 02:55:00,1.6694,1.6697,1.6692,1.6693,4258999980.0
2007-11-06 03:00:00,1.6693,1.6694,1.6692,1.6693,3769000004.0
2007-11-06 03:05:00,1.6693,1.6695,1.66915,1.6693,6378200009.0
2007-11-06 03:10:00,1.6693,1.6698,1.6692,1.66965,3762999987.0
2007-11-06 03:15:00,1.6697,1.6697,1.6694,1.6697,5265900011.0
2007-11-06 03:20:00,1.6697,1.6698,1.6694,1.6695,2918899979.0
2007-11-06 03:25:00,1.6695,1.6698,1.66945,1.66975,2925799952.0
2007-11-06 03:30:00,1.66965,1.66975,1.66955,1.66975,1156900004.0
2007-11-06 03:35:00,1.66975,1.6701,1.6696,1.66995,2815499983.0
2007-11-06 03:40:00,1.66995,1.67,1.66975,1.6698,1518900005.0
2007-11-06 03:45:00,1.6698,1.6699,1.66975,1.6699,1888499988.0
2007-11-06 03:50:00,1.6699,1.6699,1.66935,1.6695,2337900001.0
2007-11-06 03:55:00,1.6695,1.6698,1.6694,1.6698,3137699997.0
2007-11-06 04:00:00,1.66975,1.6698,1.66955,1.6698,3743099992.0
2007-11-06 04:05:00,1.66975,1.67,1.66955,1.6697,3295099989.0
2007-11-06 04:10:00,1.6697,1.66985,1.66955,1.6697,2098999992.0
2007-11-06 04:15:00,1.6697,1.6698,1.66965,1.6697,1843799996.0
2007-11-06 04:20:00,1.6697,1.6699,1.66965,1.6698,886500000.0
2007-11-06 04:25:00,1.6698,1.6698,1.66955,1.6696,1814099999.0
2007-11-06 04:30:00,1.6696,1.6698,1.6694,1.6696,4246899992.0
2007-11-06 04:35:00,1.6696,1.6697,1.66935,1.6694,2048999996.0
2007-11-06 04:40:00,1.6694,1.6696,1.6694,1.6696,1165499994.0
2007-11-06 04:45:00,1.6696,1.6696,1.6693,1.6693,3126599996.0
2007-11-06 04:50:00,1.6693,1.6694,1.66915,1.6694,1537299973.0
2007-11-06 04:55:00,1.6694,1.6695,1.669,1.6692,3822499920.0
2007-11-06 05:00:00,1.6692,1.6693,1.6691,1.6693,1374100004.0
2007-11-06 05:05:00,1.6693,1.6694,1.669,1.66925,2831299938.0
2007-11-06 05:10:00,1.66925,1.6693,1.669,1.6691,2712299922.0
2007-11-06 05:15:00,1.669,1.6692,1.669,1.6692,2894599920.0
2007-11-06 05:20:00,1.6692,1.6692,1.669,1.6691,2376800005.0
2007-11-06 05:25:00,1.6691,1.6693,1.66905,1.6691,2372899983.0
2007-11-06 05:30:00,1.66905,1.6692,1.66905,1.6691,2360999999.0
2007-11-06 05:35:00,1.6691,1.66925,1.66905,1.6691,1777200002.0
2007-11-06 05:40:00,1.6691,1.6693,1.6689,1.6692,4098400003.0
2007-11-06 05:45:00,1.6692,1.6692,1.669,1.6691,3567100013.0
2007-11-06 05:50:00,1.6691,1.6691,1.66895,1.6691,3193799978.0
2007-11-06 05:55:00,1.6691,1.66935,1.669,1.6693,2777499998.0
2007-11-06 06:00:00,1.6693,1.6693,1.6691,1.6692,1591200001.0
2007-11-06 06:05:00,1.6692,1.6693,1.66905,1.6692,3592399998.0
2007-11-06 06:10:00,1.66915,1.6693,1.66915,1.6693,2482100015.0
2007-11-06 06:15:00,1.6693,1.6693,1.66905,1.6692,2280599990.0
2007-11-06 06:20:00,1.6692,1.6693,1.66905,1.66915,1652699991.0
2007-11-06 06:25:00,1.6692,1.6693,1.66905,1.6693,2001899989.0
2007-11-06 06:30:00,1.6693,1.6695,1.66905,1.6693,2368799999.0
2007-11-06 06:35:00,1.66915,1.6694,1.66915,1.6694,1888800000.0
2007-11-06 06:40:00,1.66935,1.6694,1.66915,1.6692,2529999970.0
2007-11-06 06:45:00,1.6692,1.6693,1.6691,1.66925,2077999979.0
2007-11-06 06:50:00,1.66925,1.6693,1.66905,1.66925,2153900000.0
2007-11-06 06:55:00,1.66925,1.6693,1.66915,1.6692,2746099968.0
2007-11-06 07:00:00,1.6692,1.6692,1.66895,1.66895,3261399988.0
2007-11-06 07:05:00,1.66905,1.6692,1.66895,1.6692,1854800003.0
2007-11-06 07:10:00,1.6692,1.6693,1.66905,1.6692,5126099970.0
2007-11-06 07:15:00,1.6692,1.6692,1.66895,1.6691,2215099998.0
2007-11-06 07:20:00,1.6691,1.6691,1.66905,1.6691,2793499895.0
2007-11-06 07:25:00,1.66905,1.6691,1.66895,1.6691,2203199979.0
2007-11-06 07:30:00,1.6691,1.6692,1.66895,1.6692,1759899998.0
2007-11-06 07:35:00,1.6692,1.6694,1.6691,1.6692,2973599939.0
2007-11-06 07:40:00,1.6692,1.6694,1.66915,1.6692,4081899957.0
2007-11-06 07:45:00,1.6692,1.6694,1.6692,1.6693,3155799973.0
2007-11-06 07:50:00,1.6693,1.6695,1.6692,1.6694,2965399969.0
2007-11-06 07:55:00,1.6694,1.6698,1.6693,1.6695,5530099993.0
2007-11-06 08:00:00,1.6695,1.6696,1.66945,1.6696,5181600036.0
2007-11-06 08:05:00,1.6696,1.6698,1.6694,1.6695,3140500010.0
2007-11-06 08:10:00,1.6694,1.66965,1.6694,1.66955,4351100014.0
2007-11-06 08:15:00,1.66955,1.6702,1.66945,1.66985,6930199999.0
2007-11-06 08:20:00,1.66985,1.6701,1.6694,1.6699,4310999975.0
2007-11-06 08:25:00,1.6699,1.6703,1.6697,1.6703,3893099983.0
2007-11-06 08:30:00,1.6703,1.6705,1.66995,1.67,2757499985.0
2007-11-06 08:35:00,1.67,1.6701,1.6697,1.6698,4483399969.0
2007-11-06 08:40:00,1.6698,1.6699,1.66935,1.6695,4584399998.0
2007-11-06 08:45:00,1.6694,1.6699,1.6693,1.6695,4166799998.0
2007-11-06 08:50:00,1.6695,1.6695,1.66845,1.6686,7230799965.0
2007-11-06 08:55:00,1.66865,1.6688,1.66795,1.6687,6023399984.0
2007-11-06 09:00:00,1.6687,1.6687,1.6655,1.6684,6450799999.0
2007-11-06 09:05:00,1.6684,1.6686,1.66805,1.6681,5897899989.0
2007-11-06 09:10:00,1.6681,1.6684,1.668,1.668,5649899996.0
2007-11-06 09:15:00,1.668,1.6681,1.6657,1.66765,7693599997.0
2007-11-06 09:20:00,1.66765,1.6679,1.6666,1.6679,8873199959.0
2007-11-06 09:25:00,1.6679,1.6683,1.6664,1.66825,5105499984.0
2007-11-06 09:30:00,1.6683,1.6684,1.66785,1.6679,5445099978.0
2007-11-06 09:35:00,1.6679,1.6681,1.6668,1.6675,8891499984.0
2007-11-06 09:40:00,1.6675,1.6676,1.66735,1.6675,5145900007.0
2007-11-06 09:45:00,1.6675,1.6677,1.6654,1.6666,6211599980.0
2007-11-06 09:50:00,1.6666,1.6666,1.66565,1.6659,7421699990.0
2007-11-06 09:55:00,1.6658,1.666,1.6652,1.6655,9083399972.0
2007-11-06 10:00:00,1.6655,1.6659,1.6652,1.6656,7933004989.0
2007-11-06 10:05:00,1.6658,1.66615,1.6656,1.6659,8328300013.0
2007-11-06 10:10:00,1.6658,1.6662,1.66575,1.6662,7246299962.0
2007-11-06 10:15:00,1.6663,1.66655,1.6659,1.66655,9117299861.0
2007-11-06 10:20:00,1.6663,1.6669,1.6659,1.6666,9889999951.0
2007-11-06 10:25:00,1.6666,1.6667,1.666,1.6663,5888499947.0
2007-11-06 10:30:00,1.666,1.6667,1.666,1.6667,7583399986.0
2007-11-06 10:35:00,1.6667,1.6671,1.66665,1.66665,7978900008.0
2007-11-06 10:40:00,1.6666,1.6668,1.6664,1.66645,4068000005.0
2007-11-06 10:45:00,1.6665,1.6665,1.6661,1.6662,2861399999.0
2007-11-06 10:50:00,1.6662,1.6664,1.6658,1.6659,5475750034.0
2007-11-06 10:55:00,1.6659,1.666,1.66545,1.6656,5049699958.0
2007-11-06 11:00:00,1.6656,1.6661,1.6655,1.66555,9411699998.0
2007-11-06 11:05:00,1.6652,1.66605,1.6652,1.66595,8217799989.0
2007-11-06 11:10:00,1.66595,1.6663,1.6657,1.66625,8145999984.0
2007-11-06 11:15:00,1.66625,1.6664,1.6656,1.6662,7103499995.0
2007-11-06 11:20:00,1.6662,1.6664,1.6657,1.6661,8087399957.0
2007-11-06 11:25:00,1.6661,1.6663,1.6651,1.6651,7543300028.0
2007-11-06 11:30:00,1.6661,1.6664,1.6661,1.6663,8685500002.0
2007-11-06 11:35:00,1.6663,1.6664,1.6649,1.6651,7343399983.0
2007-11-06 11:40:00,1.6661,1.6663,1.66605,1.6661,6781400004.0
2007-11-06 11:45:00,1.6661,1.66625,1.6661,1.66625,5363300004.0
2007-11-06 11:50:00,1.66625,1.6663,1.6657,1.666,5950100017.0
2007-11-06 11:55:00,1.666,1.666,1.66565,1.66595,4855199990.0
2007-11-06 12:00:00,1.66595,1.6661,1.66525,1.66525,8255600030.0
2007-11-06 12:05:00,1.66525,1.6657,1.6642,1.6645,7535000000.0
2007-11-06 12:10:00,1.6656,1.66595,1.66535,1.6659,7026699972.0
2007-11-06 12:15:00,1.66595,1.666,1.66545,1.6658,7429999955.0
2007-11-06 12:20:00,1.66575,1.6659,1.6657,1.6657,2873199998.0
2007-11-06 12:25:00,1.6657,1.66575,1.66515,1.6652,3470100020.0
2007-11-06 12:30:00,1.6652,1.6654,1.665,1.6652,3513099987.0
2007-11-06 12:35:00,1.6652,1.6653,1.665,1.66515,2794299996.0
2007-11-06 12:40:00,1.66515,1.6652,1.66505,1.6651,4307499988.0
2007-11-06 12:45:00,1.6651,1.6651,1.66475,1.6649,5876899996.0
2007-11-06 12:50:00,1.6649,1.665,1.66485,1.66495,3635799997.0
2007-11-06 12:55:00,1.66495,1.66505,1.6648,1.6649,6991599964.0
2007-11-06 13:00:00,1.6649,1.665,1.6643,1.66475,6866199971.0
2007-11-06 13:05:00,1.66475,1.6653,1.66395,1.6651,7302400002.0
2007-11-06 13:10:00,1.6646,1.6652,1.6633,1.6636,6653399991.0
2007-11-06 13:15:00,1.665,1.6653,1.66425,1.66425,6186099996.0
2007-11-06 13:20:00,1.66425,1.6658,1.6642,1.6653,9156400025.0
2007-11-06 13:25:00,1.6654,1.6656,1.664,1.6654,8947300047.0
2007-11-06 13:30:00,1.66425,1.66465,1.66425,1.6645,4982000025.0
2007-11-06 13:35:00,1.6655,1.6656,1.66445,1.6646,2790400012.0
2007-11-06 13:40:00,1.6646,1.6656,1.66405,1.6644,6837899965.0
2007-11-06 13:45:00,1.6658,1.6659,1.66435,1.66445,7300299967.0
2007-11-06 13:50:00,1.6645,1.6648,1.6644,1.6647,4780299984.0
2007-11-06 13:55:00,1.6647,1.6647,1.66445,1.6646,5671000014.0
2007-11-06 14:00:00,1.66465,1.6649,1.6643,1.6646,5746299986.0
2007-11-06 14:05:00,1.6646,1.6653,1.6646,1.6651,5208499989.0
2007-11-06 14:10:00,1.6651,1.6653,1.665,1.6651,6377300008.0
2007-11-06 14:15:00,1.6651,1.6658,1.66505,1.6652,5227400005.0
2007-11-06 14:20:00,1.66515,1.66585,1.6651,1.6656,8684599986.0
2007-11-06 14:25:00,1.6655,1.6656,1.6653,1.6654,7714400053.0
2007-11-06 14:30:00,1.6654,1.6659,1.6654,1.6656,6111899978.0
2007-11-06 14:35:00,1.6656,1.6657,1.66535,1.6655,3574899982.0
2007-11-06 14:40:00,1.6655,1.6663,1.66535,1.6658,4710200038.0
2007-11-06 14:45:00,1.6658,1.6664,1.6657,1.666,7050599965.0
2007-11-06 14:50:00,1.666,1.666,1.6657,1.6658,4336299995.0
2007-11-06 14:55:00,1.66575,1.6662,1.6655,1.6656,4476199998.0
2007-11-06 15:00:00,1.6657,1.6666,1.6657,1.666,5283399989.0
2007-11-06 15:05:00,1.666,1.66605,1.6652,1.6655,6700899989.0
2007-11-06 15:10:00,1.6655,1.6659,1.6643,1.6658,7599699880.0
2007-11-06 15:15:00,1.6646,1.6659,1.6645,1.6645,9240399891.0
2007-11-06 15:20:00,1.6646,1.6658,1.6643,1.6644,8827099881.0
2007-11-06 15:25:00,1.6645,1.6657,1.6643,1.66565,3970400003.0
2007-11-06 15:30:00,1.6657,1.6657,1.6642,1.6642,9245799961.0
2007-11-06 15:35:00,1.6643,1.6662,1.6642,1.66615,8635199962.0
2007-11-06 15:40:00,1.6662,1.6665,1.66615,1.6662,5260099996.0
2007-11-06 15:45:00,1.6662,1.6662,1.66605,1.66605,6723850004.0
2007-11-06 15:50:00,1.66605,1.6663,1.6644,1.6644,8573099997.0
2007-11-06 15:55:00,1.6657,1.666,1.6643,1.6651,9706299974.0
2007-11-06 16:00:00,1.6652,1.6661,1.6649,1.6655,9327900056.0
2007-11-06 16:05:00,1.6654,1.6656,1.665,1.6652,8963999990.0
2007-11-06 16:10:00,1.6653,1.6653,1.6647,1.6647,8963999990.0
2007-11-06 16:15:00,1.6645,1.6649,1.6645,1.6646,8387000052.0
2007-11-06 16:20:00,1.6646,1.6647,1.66435,1.6645,6914000024.0
2007-11-06 16:25:00,1.6645,1.6647,1.6643,1.6645,6053600002.0
2007-11-06 16:30:00,1.66445,1.6647,1.6643,1.6643,7612650002.0
2007-11-06 16:35:00,1.6643,1.6644,1.66425,1.6643,8128399968.0
2007-11-06 16:40:00,1.6643,1.6648,1.6642,1.6646,7802199999.0
2007-11-06 16:45:00,1.6646,1.665,1.66425,1.6649,7678900009.0
2007-11-06 16:50:00,1.6646,1.6656,1.6646,1.6654,7971900011.0
2007-11-06 16:55:00,1.66445,1.6657,1.66425,1.6652,9621299994.0
2007-11-06 17:00:00,1.6652,1.6659,1.665,1.66555,9357600007.0
2007-11-06 17:05:00,1.6656,1.6657,1.6651,1.6653,8228600001.0
2007-11-06 17:10:00,1.6653,1.6664,1.6651,1.6664,7989699985.0
2007-11-06 17:15:00,1.6648,1.6665,1.6646,1.6663,9986999994.0
2007-11-06 17:20:00,1.6662,1.6665,1.6647,1.666,10449699996.0
2007-11-06 17:25:00,1.6659,1.6662,1.6644,1.6662,9755499980.0
2007-11-06 17:30:00,1.6663,1.6665,1.66495,1.6652,8999600004.0
2007-11-06 17:35:00,1.6652,1.6652,1.66475,1.66505,7519299994.0
2007-11-06 17:40:00,1.66505,1.6651,1.66465,1.66475,7688699970.0
2007-11-06 17:45:00,1.66475,1.6666,1.6646,1.6666,6301399957.0
2007-11-06 17:50:00,1.6665,1.6666,1.66545,1.6655,7514899999.0
2007-11-06 17:55:00,1.6655,1.6662,1.66525,1.6662,8026500005.0
2007-11-06 18:00:00,1.6662,1.6667,1.6657,1.6659,8127957720.0
2007-11-06 18:05:00,1.6659,1.66695,1.66585,1.66645,4974600004.0
2007-11-06 18:10:00,1.66645,1.6666,1.66605,1.6664,4163099995.0
2007-11-06 18:15:00,1.6664,1.6665,1.66615,1.6663,3102100001.0
2007-11-06 18:20:00,1.6665,1.6666,1.66595,1.666,6405199987.0
2007-11-06 18:25:00,1.6664,1.6664,1.6658,1.6663,6172500000.0
2007-11-06 18:30:00,1.6663,1.6667,1.66605,1.6662,4303600001.0
2007-11-06 18:35:00,1.6662,1.66685,1.666,1.66665,3427500010.0
2007-11-06 18:40:00,1.66665,1.6671,1.6665,1.6667,3963099998.0
2007-11-06 18:45:00,1.6667,1.66675,1.6665,1.6665,4271699988.0
2007-11-06 18:50:00,1.6665,1.66765,1.6664,1.667,5248600006.0
2007-11-06 18:55:00,1.667,1.6672,1.6667,1.6669,5180200003.0
2007-11-06 19:00:00,1.6669,1.667,1.66635,1.6664,2868300000.0
2007-11-06 19:05:00,1.6664,1.6665,1.6661,1.6662,1951300000.0
2007-11-06 19:10:00,1.6662,1.6662,1.66565,1.66605,4378899982.0
2007-11-06 19:15:00,1.66605,1.6665,1.66605,1.6665,5964899999.0
2007-11-06 19:20:00,1.6665,1.6667,1.6663,1.6664,7441000002.0
2007-11-06 19:25:00,1.6664,1.66655,1.6658,1.6658,3931900022.0
2007-11-06 19:30:00,1.6662,1.66655,1.66615,1.6664,4384100010.0
2007-11-06 19:35:00,1.6664,1.6666,1.66625,1.6665,6476500004.0
2007-11-06 19:40:00,1.6665,1.6665,1.66625,1.6663,3391700009.0
2007-11-06 19:45:00,1.6663,1.6665,1.66605,1.6663,3008499999.0
2007-11-06 19:50:00,1.6663,1.6665,1.66615,1.66625,2747599988.0
2007-11-06 19:55:00,1.6663,1.6665,1.66625,1.6664,4603399991.0
2007-11-06 20:00:00,1.6664,1.66645,1.66615,1.6663,2585899994.0
2007-11-06 20:05:00,1.6663,1.6665,1.66625,1.6663,2159900005.0
2007-11-06 20:10:00,1.6663,1.6663,1.6658,1.66595,3325749999.0
2007-11-06 20:15:00,1.666,1.6663,1.66585,1.66615,3144800004.0
2007-11-06 20:20:00,1.6661,1.6662,1.66575,1.6662,3718999998.0
2007-11-06 20:25:00,1.6662,1.6662,1.66585,1.6659,4029500006.0
2007-11-06 20:30:00,1.6659,1.6659,1.66575,1.6659,3845800021.0
2007-11-06 20:35:00,1.6659,1.6661,1.66575,1.666,4491200000.0
2007-11-06 20:40:00,1.666,1.6663,1.66585,1.666,5447000018.0
2007-11-06 20:45:00,1.666,1.6661,1.66585,1.666,3975699996.0
2007-11-06 20:50:00,1.666,1.6665,1.666,1.6665,6767599996.0
2007-11-06 20:55:00,1.6665,1.6666,1.666,1.666,4179000007.0
2007-11-06 21:00:00,1.666,1.666,1.66575,1.6659,6682700010.0
2007-11-06 21:05:00,1.6659,1.6659,1.6657,1.6658,5231199964.0
2007-11-06 21:10:00,1.6658,1.66615,1.66575,1.66615,5883099976.0
2007-11-06 21:15:00,1.66615,1.6664,1.66605,1.6662,6481199977.0
2007-11-06 21:20:00,1.6662,1.6663,1.6661,1.6663,3587100006.0
2007-11-06 21:25:00,1.6663,1.6664,1.6661,1.66625,6014300007.0
2007-11-06 21:30:00,1.66625,1.6664,1.66605,1.6662,6063399993.0
2007-11-06 21:35:00,1.6662,1.6664,1.66615,1.6662,5573600017.0
2007-11-06 21:40:00,1.6665,1.6671,1.6665,1.6669,6373400018.0
2007-11-06 21:45:00,1.6669,1.6676,1.6668,1.6676,6750500029.0
2007-11-06 21:50:00,1.6664,1.6678,1.6663,1.6677,2595000000.0
2007-11-06 21:55:00,1.6665,1.6678,1.6663,1.66755,8705000022.0
2007-11-06 22:00:00,1.6676,1.6676,1.6673,1.6675,5452619829.0
2007-11-06 22:05:00,1.6675,1.6675,1.6672,1.6672,6289399990.0
2007-11-06 22:10:00,1.6672,1.6673,1.66685,1.6669,7063800017.0
2007-11-06 22:15:00,1.6669,1.667,1.66675,1.6669,3743299983.0
2007-11-06 22:20:00,1.6669,1.6669,1.66675,1.6668,2891999996.0
2007-11-06 22:25:00,1.6668,1.6668,1.66665,1.66675,3381299935.0
2007-11-06 22:30:00,1.66675,1.6668,1.6665,1.66655,3855000001.0
2007-11-06 22:35:00,1.66655,1.6667,1.66655,1.6666,2782700015.0
2007-11-06 22:40:00,1.66655,1.6668,1.66655,1.66675,3774800025.0
2007-11-06 22:45:00,1.66675,1.6668,1.66625,1.66645,5137699980.0
2007-11-06 22:50:00,1.66645,1.66675,1.6664,1.6667,3463999990.0
2007-11-06 22:55:00,1.6667,1.6668,1.66635,1.6667,5755100000.0
2007-11-06 23:00:00,1.66665,1.667,1.66665,1.6668,5724699997.0
2007-11-06 23:05:00,1.6668,1.66705,1.6667,1.66675,2209499988.0
2007-11-06 23:10:00,1.6668,1.6669,1.66655,1.66675,3856399985.0
2007-11-06 23:15:00,1.66675,1.667,1.6666,1.66685,3448900000.0
2007-11-06 23:20:00,1.66685,1.667,1.6666,1.6668,4525700007.0
2007-11-06 23:25:00,1.66675,1.6669,1.6667,1.6669,2140400000.0
2007-11-06 23:30:00,1.66685,1.66695,1.6666,1.66665,2444073967.0
2007-11-06 23:35:00,1.66665,1.66685,1.6665,1.6668,3974000014.0
2007-11-06 23:40:00,1.6668,1.66695,1.6666,1.6667,3491399976.0
2007-11-06 23:45:00,1.6661,1.6669,1.6661,1.66675,5083800026.0
2007-11-06 23:50:00,1.66675,1.6669,1.6664,1.6666,3735300001.0
2007-11-06 23:55:00,1.6666,1.6666,1.6656,1.66615,5961200006.0
2007-11-07 00:00:00,1.66605,1.6662,1.66555,1.6659,2580000000.0
2007-11-07 00:05:00,1.6659,1.6661,1.6659,1.666,1456600000.0
2007-11-07 00:10:00,1.66595,1.6663,1.66595,1.6661,2916299994.0
2007-11-07 00:15:00,1.6661,1.6664,1.666,1.6661,2700099986.0
2007-11-07 00:20:00,1.6661,1.6664,1.6659,1.66625,4489600092.0
2007-11-07 00:25:00,1.66625,1.6665,1.6662,1.6664,2065400047.0
2007-11-07 00:30:00,1.6664,1.6666,1.6662,1.66645,2415099979.0
2007-11-07 00:35:00,1.66645,1.66675,1.66635,1.66635,2809200003.0
2007-11-07 00:40:00,1.66635,1.6665,1.6654,1.6661,2864200000.0
2007-11-07 00:45:00,1.6661,1.6662,1.6655,1.666,3403300002.0
2007-11-07 00:50:00,1.666,1.6662,1.66575,1.66585,2382100007.0
2007-11-07 00:55:00,1.66585,1.6659,1.66555,1.66565,2984399996.0
2007-11-07 01:00:00,1.66565,1.66595,1.66565,1.6658,2583100000.0
2007-11-07 01:05:00,1.6658,1.66595,1.6657,1.66575,2379399992.0
2007-11-07 01:10:00,1.6657,1.666,1.6656,1.66565,3629100017.0
2007-11-07 01:15:00,1.66565,1.6658,1.6654,1.6658,2968600020.0
2007-11-07 01:20:00,1.66575,1.6659,1.6657,1.6659,2080200002.0
2007-11-07 01:25:00,1.66585,1.6661,1.6655,1.666,4215299979.0
2007-11-07 01:30:00,1.666,1.6661,1.66595,1.6661,4551800014.0
2007-11-07 01:35:00,1.6661,1.6663,1.666,1.6661,3771600011.0
2007-11-07 01:40:00,1.6661,1.6661,1.66595,1.666,2564299987.0
2007-11-07 01:45:00,1.666,1.666,1.66575,1.6659,2671999990.0
2007-11-07 01:50:00,1.6659,1.6661,1.6659,1.66595,2409500000.0
2007-11-07 01:55:00,1.66595,1.6661,1.66585,1.666,2439300000.0
2007-11-07 02:00:00,1.666,1.6662,1.6659,1.6661,3508600001.0
2007-11-07 02:05:00,1.6661,1.6664,1.66605,1.66605,3953299964.0
2007-11-07 02:10:00,1.66605,1.6662,1.66595,1.66605,1729700000.0
2007-11-07 02:15:00,1.66605,1.6662,1.66545,1.6661,3097400000.0
2007-11-07 02:20:00,1.6661,1.6662,1.66595,1.6661,2764100002.0
2007-11-07 02:25:00,1.6661,1.6662,1.66585,1.666,4824199997.0
2007-11-07 02:30:00,1.666,1.666,1.66585,1.666,3514699889.0
2007-11-07 02:35:00,1.666,1.666,1.66585,1.666,2384399926.0
2007-11-07 02:40:00,1.666,1.6661,1.6659,1.666,2162799969.0
2007-11-07 02:45:00,1.666,1.6661,1.6657,1.6657,4763999973.0
2007-11-07 02:50:00,1.66509,1.6659,1.66509,1.6658,3753199942.0
2007-11-07 02:55:00,1.6659,1.6661,1.66575,1.6659,3672199957.0
2007-11-07 03:00:00,1.6659,1.6663,1.66565,1.6662,2795199970.0
2007-11-07 03:05:00,1.6662,1.6664,1.6661,1.66615,4907299941.0
2007-11-07 03:10:00,1.66615,1.6663,1.66605,1.6662,3155999945.0
2007-11-07 03:15:00,1.66615,1.6663,1.6661,1.6662,2738099938.0
2007-11-07 03:20:00,1.6662,1.6663,1.66615,1.66625,2951799992.0
2007-11-07 03:25:00,1.66625,1.66625,1.6661,1.6662,1667099986.0
2007-11-07 03:30:00,1.6661,1.6663,1.666,1.66625,1623000000.0
2007-11-07 03:35:00,1.66625,1.6663,1.666,1.6662,1309600000.0
2007-11-07 03:40:00,1.6662,1.6662,1.66605,1.66615,1935899978.0
2007-11-07 03:45:00,1.66615,1.6662,1.666,1.66605,1818699987.0
2007-11-07 03:50:00,1.66605,1.6662,1.666,1.66605,2252099924.0
2007-11-07 03:55:00,1.6661,1.6661,1.6656,1.66595,3319299961.0
2007-11-07 04:00:00,1.66595,1.6662,1.66575,1.6661,3167899995.0
2007-11-07 04:05:00,1.6661,1.66625,1.6658,1.6659,2596799998.0
2007-11-07 04:10:00,1.6659,1.66625,1.6659,1.666,2994000000.0
2007-11-07 04:15:00,1.666,1.666,1.6655,1.6656,1956199998.0
2007-11-07 04:20:00,1.6656,1.66585,1.66545,1.6656,3624200002.0
2007-11-07 04:25:00,1.6656,1.6656,1.66225,1.6639,7424000003.0
2007-11-07 04:30:00,1.6639,1.6659,1.66385,1.664,8461200000.0
2007-11-07 04:35:00,1.664,1.6654,1.66365,1.665,7153500009.0
2007-11-07 04:40:00,1.6651,1.6658,1.6641,1.6655,7450300016.0
2007-11-07 04:45:00,1.66545,1.6658,1.6645,1.6656,6529000036.0
2007-11-07 04:50:00,1.6655,1.6658,1.6645,1.66525,6448400038.0
2007-11-07 04:55:00,1.6653,1.6659,1.6644,1.6651,6069000007.0
2007-11-07 05:00:00,1.6649,1.6652,1.66455,1.6651,3491100001.0
2007-11-07 05:05:00,1.6651,1.6652,1.66435,1.6649,6392549967.0
2007-11-07 05:10:00,1.6649,1.665,1.66445,1.66465,6125402821.0
2007-11-07 05:15:00,1.66465,1.6652,1.66445,1.6651,4577199980.0
2007-11-07 05:20:00,1.6651,1.6654,1.66465,1.6651,4651199996.0
2007-11-07 05:25:00,1.6645,1.665,1.66445,1.66475,7576799982.0
2007-11-07 05:30:00,1.6648,1.665,1.66455,1.66475,1721800000.0
2007-11-07 05:35:00,1.66475,1.6652,1.66465,1.6648,1529899994.0
2007-11-07 05:40:00,1.6648,1.6658,1.6648,1.6653,2682299999.0
2007-11-07 05:45:00,1.6653,1.6657,1.665,1.6656,2839800001.0
2007-11-07 05:50:00,1.66555,1.66555,1.665,1.6652,2242200004.0
2007-11-07 05:55:00,1.6652,1.6653,1.6647,1.6647,2913000002.0
2007-11-07 06:00:00,1.6647,1.6654,1.6647,1.6653,4225599996.0
2007-11-07 06:05:00,1.6653,1.6654,1.66485,1.66515,2866699999.0
2007-11-07 06:10:00,1.66515,1.66545,1.66485,1.66485,2870199995.0
2007-11-07 06:15:00,1.6649,1.665,1.6648,1.66495,2189599999.0
2007-11-07 06:20:00,1.66495,1.66545,1.6649,1.66505,2215099988.0
2007-11-07 06:25:00,1.66505,1.6653,1.66495,1.66525,748100000.0
2007-11-07 06:30:00,1.66525,1.6654,1.665,1.6651,2085199989.0
2007-11-07 06:35:00,1.6651,1.66525,1.66485,1.66495,2050500009.0
2007-11-07 06:40:00,1.66495,1.66525,1.6645,1.6647,2022600019.0
2007-11-07 06:45:00,1.6647,1.6649,1.66445,1.6645,4892900076.0
2007-11-07 06:50:00,1.6645,1.6645,1.66435,1.6645,6165300071.0
2007-11-07 06:55:00,1.6645,1.6649,1.66435,1.6646,3717500122.0
2007-11-07 07:00:00,1.6646,1.66505,1.6645,1.66495,2465099988.0
2007-11-07 07:05:00,1.66495,1.665,1.6646,1.6649,2261500000.0
2007-11-07 07:10:00,1.665,1.665,1.6645,1.6647,743200010.0
2007-11-07 07:15:00,1.6647,1.6652,1.6645,1.6649,3404100005.0
2007-11-07 07:20:00,1.6648,1.6651,1.6645,1.6646,4324300015.0
2007-11-07 07:25:00,1.6645,1.6647,1.6644,1.6644,7243999970.0
2007-11-07 07:30:00,1.66445,1.6648,1.6644,1.66455,6103200000.0
2007-11-07 07:35:00,1.66455,1.66505,1.66455,1.6648,4118200001.0
2007-11-07 07:40:00,1.6648,1.6652,1.6646,1.6649,3270599999.0
2007-11-07 07:45:00,1.6649,1.6649,1.66455,1.6646,1918400000.0
2007-11-07 07:50:00,1.6646,1.66485,1.6645,1.66475,1555700000.0
2007-11-07 07:55:00,1.66475,1.6649,1.6641,1.66415,4586199982.0
2007-11-07 08:00:00,1.66405,1.6645,1.664,1.6645,2061499988.0
2007-11-07 08:05:00,1.6645,1.6645,1.66415,1.6644,1533699994.0
2007-11-07 08:10:00,1.6644,1.6645,1.6642,1.66435,1394299985.0
2007-11-07 08:15:00,1.6644,1.6652,1.6644,1.6647,2291499993.0
2007-11-07 08:20:00,1.6647,1.6647,1.66435,1.6645,2762499994.0
2007-11-07 08:25:00,1.6645,1.6647,1.66435,1.6645,1920400001.0
2007-11-07 08:30:00,1.6645,1.6647,1.66435,1.6646,3410500000.0
2007-11-07 08:35:00,1.6646,1.665,1.6646,1.6647,3356499993.0
2007-11-07 08:40:00,1.6647,1.6654,1.6646,1.665,4271199977.0
2007-11-07 08:45:00,1.6652,1.6653,1.6648,1.66505,6988100004.0
2007-11-07 08:50:00,1.66505,1.6652,1.66485,1.66495,5451899984.0
2007-11-07 08:55:00,1.665,1.6653,1.66495,1.6652,5706399971.0
2007-11-07 09:00:00,1.6652,1.6653,1.665,1.6651,7299699912.0
2007-11-07 09:05:00,1.6651,1.6651,1.6645,1.6646,8049248826.0
2007-11-07 09:10:00,1.6646,1.6647,1.66445,1.6645,7019899955.0
2007-11-07 09:15:00,1.6645,1.6645,1.66375,1.6641,7898699937.0
2007-11-07 09:20:00,1.6641,1.6646,1.66375,1.6642,6681399979.0
2007-11-07 09:25:00,1.6642,1.6644,1.66375,1.6641,8035599979.0
2007-11-07 09:30:00,1.6641,1.6648,1.6639,1.6647,8108099994.0
2007-11-07 09:35:00,1.6647,1.6652,1.6646,1.6651,8171900005.0
2007-11-07 09:40:00,1.6651,1.6656,1.66505,1.6653,7773399901.0
2007-11-07 09:45:00,1.6653,1.6655,1.6651,1.6654,7384599988.0
2007-11-07 09:50:00,1.6654,1.6654,1.66435,1.6648,9488399985.0
2007-11-07 09:55:00,1.6647,1.6648,1.66455,1.66455,6849699944.0
2007-11-07 10:00:00,1.66455,1.6654,1.66435,1.66525,4500099944.0
2007-11-07 10:05:00,1.6651,1.6655,1.6649,1.6651,2500399986.0
2007-11-07 10:10:00,1.6651,1.66545,1.66505,1.6654,2068399982.0
2007-11-07 10:15:00,1.6654,1.6655,1.6651,1.6654,4944699988.0
2007-11-07 10:20:00,1.6654,1.6654,1.66495,1.6651,4733199998.0
2007-11-07 10:25:00,1.6651,1.6652,1.665,1.66515,1993000001.0
2007-11-07 10:30:00,1.66515,1.6652,1.66495,1.6651,3363599997.0
2007-11-07 10:35:00,1.6651,1.66575,1.6629,1.66575,6565599994.0
2007-11-07 10:40:00,1.66575,1.6661,1.6657,1.6658,5736999998.0
2007-11-07 10:45:00,1.6658,1.6664,1.6657,1.6664,6909399998.0
2007-11-07 10:50:00,1.6664,1.6664,1.6612,1.6661,8345200006.0
2007-11-07 10:55:00,1.6661,1.6661,1.6603,1.6657,7831200001.0
2007-11-07 11:00:00,1.6657,1.6658,1.6594,1.66525,7437900006.0
2007-11-07 11:05:00,1.66525,1.6653,1.66495,1.66515,7724600001.0
2007-11-07 11:10:00,1.66515,1.6652,1.6645,1.66455,5245599999.0
2007-11-07 11:15:00,1.6598,1.66505,1.6597,1.6631,7922699957.0
2007-11-07 11:20:00,1.66305,1.66335,1.66205,1.66315,7259499949.0
2007-11-07 11:25:00,1.6611,1.6634,1.6608,1.6609,8476199979.0
2007-11-07 11:30:00,1.663,1.66335,1.6612,1.6629,6210499995.0
2007-11-07 11:35:00,1.6629,1.66365,1.6627,1.66295,8053900012.0
2007-11-07 11:40:00,1.66,1.6629,1.6595,1.6622,7591000020.0
2007-11-07 11:45:00,1.6622,1.66225,1.6605,1.6607,5403600008.0
2007-11-07 11:50:00,1.6608,1.6615,1.66055,1.6613,4730100000.0
2007-11-07 11:55:00,1.6613,1.6615,1.66025,1.66045,3213400004.0
2007-11-07 12:00:00,1.66045,1.6606,1.6591,1.6606,5922200005.0
2007-11-07 12:05:00,1.66045,1.6618,1.65965,1.65985,5409499988.0
2007-11-07 12:10:00,1.65985,1.6602,1.6595,1.66005,7285450010.0
2007-11-07 12:15:00,1.66005,1.66035,1.65975,1.6603,3934999981.0
2007-11-07 12:20:00,1.6603,1.6611,1.66025,1.66105,4930300001.0
2007-11-07 12:25:00,1.661,1.6613,1.66075,1.66105,4794200007.0
2007-11-07 12:30:00,1.66105,1.6616,1.6609,1.661,4132999998.0
2007-11-07 12:35:00,1.661,1.66105,1.66015,1.66015,5345303018.0
2007-11-07 12:40:00,1.6601,1.66025,1.65955,1.65985,7765299984.0
2007-11-07 12:45:00,1.65985,1.6608,1.65985,1.66065,5818199959.0
2007-11-07 12:50:00,1.66065,1.6617,1.6606,1.66145,6312300000.0
2007-11-07 12:55:00,1.66145,1.66185,1.66125,1.66155,8630399968.0
2007-11-07 13:00:00,1.6614,1.6619,1.6609,1.66165,6174599972.0
2007-11-07 13:05:00,1.66165,1.6619,1.66155,1.6619,3798699994.0
2007-11-07 13:10:00,1.6619,1.6622,1.66165,1.66165,3612299998.0
2007-11-07 13:15:00,1.66165,1.6618,1.66135,1.6616,6592999900.0
2007-11-07 13:20:00,1.6616,1.6622,1.66155,1.66175,5756500000.0
2007-11-07 13:25:00,1.66175,1.6619,1.6607,1.6607,5528499978.0
2007-11-07 13:30:00,1.6607,1.6609,1.66,1.66035,5477800000.0
2007-11-07 13:35:00,1.6603,1.6612,1.6602,1.6611,4585700004.0
2007-11-07 13:40:00,1.6611,1.6618,1.66095,1.6616,6189299969.0
2007-11-07 13:45:00,1.6616,1.6619,1.66135,1.6614,4738199990.0
2007-11-07 13:50:00,1.6613,1.6616,1.66125,1.6616,4227899992.0
2007-11-07 13:55:00,1.6616,1.6617,1.6612,1.66145,5092300020.0
2007-11-07 14:00:00,1.66145,1.6615,1.66,1.6601,5167599999.0
2007-11-07 14:05:00,1.6601,1.66045,1.6596,1.6599,5395199959.0
2007-11-07 14:10:00,1.6599,1.66025,1.65925,1.66,6240199992.0
2007-11-07 14:15:00,1.66,1.6603,1.6599,1.6602,4560600019.0
2007-11-07 14:20:00,1.6602,1.6604,1.66015,1.6604,5101499970.0
2007-11-07 14:25:00,1.6604,1.6605,1.6601,1.6601,6271199998.0
2007-11-07 14:30:00,1.6594,1.6606,1.6593,1.66025,5584700035.0
2007-11-07 14:35:00,1.66025,1.6607,1.66005,1.6602,4800100005.0
2007-11-07 14:40:00,1.6602,1.6603,1.66,1.66005,6827200026.0
2007-11-07 14:45:00,1.66005,1.6602,1.6591,1.6593,6821100011.0
2007-11-07 14:50:00,1.6593,1.6594,1.6587,1.65885,6256800008.0
2007-11-07 14:55:00,1.6589,1.6589,1.65815,1.6587,8255500003.0
2007-11-07 15:00:00,1.6587,1.659,1.65825,1.6583,6550199994.0
2007-11-07 15:05:00,1.6583,1.6595,1.65825,1.6593,8573600014.0
2007-11-07 15:10:00,1.6593,1.6594,1.65835,1.6589,5303900019.0
2007-11-07 15:15:00,1.65895,1.6591,1.6584,1.659,6601900011.0
2007-11-07 15:20:00,1.659,1.6597,1.6589,1.6597,6901399998.0
2007-11-07 15:25:00,1.6597,1.6603,1.65945,1.6595,7967000003.0
2007-11-07 15:30:00,1.65945,1.6602,1.6594,1.66015,5980100000.0
2007-11-07 15:35:00,1.66015,1.6604,1.65985,1.6603,6418699976.0
2007-11-07 15:40:00,1.6603,1.6604,1.65995,1.65995,6447200007.0
2007-11-07 15:45:00,1.66,1.6606,1.65975,1.6606,6878299996.0
2007-11-07 15:50:00,1.6606,1.6608,1.66035,1.6608,4873400003.0
2007-11-07 15:55:00,1.6608,1.6611,1.66055,1.6611,6905999997.0
2007-11-07 16:00:00,1.6611,1.6612,1.66085,1.66085,5652199993.0
2007-11-07 16:05:00,1.6609,1.6609,1.6598,1.6599,5360099977.0
2007-11-07 16:10:00,1.6599,1.6604,1.6599,1.66035,4304500004.0
2007-11-07 16:15:00,1.6603,1.6612,1.66015,1.66025,6550499999.0
2007-11-07 16:20:00,1.6602,1.6603,1.6598,1.66,4852999995.0
2007-11-07 16:25:00,1.66,1.66035,1.66,1.6603,5304299995.0
2007-11-07 16:30:00,1.6611,1.6614,1.6609,1.6611,7687000012.0
2007-11-07 16:35:00,1.6611,1.6617,1.66105,1.6614,5599799992.0
2007-11-07 16:40:00,1.6614,1.662,1.6613,1.6619,7701099994.0
2007-11-07 16:45:00,1.6619,1.662,1.661,1.66115,6682299982.0
2007-11-07 16:50:00,1.6612,1.6612,1.6604,1.6604,7412499997.0
2007-11-07 16:55:00,1.6604,1.6605,1.65995,1.66005,7352999997.0
2007-11-07 17:00:00,1.66005,1.663,1.65945,1.6603,7786199997.0
2007-11-07 17:05:00,1.6603,1.6635,1.6601,1.6609,8220899996.0
2007-11-07 17:10:00,1.6634,1.6634,1.661,1.66115,8897099955.0
2007-11-07 17:15:00,1.6612,1.6612,1.6608,1.66095,6984300012.0
2007-11-07 17:20:00,1.6633,1.6634,1.6606,1.6609,7050299998.0
2007-11-07 17:25:00,1.6609,1.6613,1.66085,1.66105,8508000027.0
2007-11-07 17:30:00,1.6611,1.6625,1.6609,1.6609,9146799967.0
2007-11-07 17:35:00,1.6609,1.6622,1.6607,1.661,7129699995.0
2007-11-07 17:40:00,1.661,1.6623,1.66085,1.662,8310699984.0
2007-11-07 17:45:00,1.662,1.6625,1.66195,1.6622,7742599994.0
2007-11-07 17:50:00,1.6627,1.6629,1.6621,1.6628,6838299993.0
2007-11-07 17:55:00,1.6628,1.6632,1.6627,1.6628,7239500010.0
2007-11-07 18:00:00,1.6628,1.6631,1.6619,1.6628,9404299991.0
2007-11-07 18:05:00,1.6628,1.6636,1.6619,1.6634,7280600000.0
2007-11-07 18:10:00,1.6634,1.66375,1.6631,1.6636,7075200010.0
2007-11-07 18:15:00,1.6636,1.6638,1.6632,1.66335,6515449993.0
2007-11-07 18:20:00,1.6634,1.6635,1.6626,1.6627,5853499992.0
2007-11-07 18:25:00,1.6627,1.6627,1.6615,1.6624,7508400012.0
2007-11-07 18:30:00,1.66235,1.6628,1.6615,1.6616,9043600016.0
2007-11-07 18:35:00,1.6617,1.6623,1.6616,1.662,7992100005.0
2007-11-07 18:40:00,1.6619,1.6623,1.6616,1.6623,6376799988.0
2007-11-07 18:45:00,1.6623,1.6624,1.6616,1.6622,7489000026.0
2007-11-07 18:50:00,1.6622,1.6623,1.6607,1.6611,7989300006.0
2007-11-07 18:55:00,1.6625,1.6626,1.6621,1.6626,7633000020.0
2007-11-07 19:00:00,1.6626,1.6627,1.662,1.6622,7434699987.0
2007-11-07 19:05:00,1.6608,1.6626,1.6608,1.6623,8746899989.0
2007-11-07 19:10:00,1.6607,1.66205,1.6603,1.6619,8465899966.0
2007-11-07 19:15:00,1.6619,1.6619,1.6614,1.66145,6402899969.0
2007-11-07 19:20:00,1.66145,1.66185,1.6613,1.6617,3642699999.0
2007-11-07 19:25:00,1.6617,1.662,1.6614,1.6618,4738200008.0
2007-11-07 19:30:00,1.6618,1.66185,1.66125,1.6617,5878100017.0
2007-11-07 19:35:00,1.6617,1.66215,1.6616,1.6621,5815299994.0
2007-11-07 19:40:00,1.6621,1.6621,1.6616,1.6619,3452999993.0
2007-11-07 19:45:00,1.6619,1.6619,1.66125,1.66125,3601499989.0
2007-11-07 19:50:00,1.66135,1.6615,1.66075,1.66115,4780100004.0
2007-11-07 19:55:00,1.66115,1.6616,1.6609,1.66095,2655680836.0
2007-11-07 20:00:00,1.66095,1.66115,1.6607,1.6608,2386300000.0
2007-11-07 20:05:00,1.6608,1.66115,1.6605,1.66095,3380499991.0
2007-11-07 20:10:00,1.66095,1.66095,1.6604,1.6605,3282499988.0
2007-11-07 20:15:00,1.6605,1.6605,1.6595,1.65975,4069299994.0
2007-11-07 20:20:00,1.6598,1.66,1.6593,1.6595,4356700000.0
2007-11-07 20:25:00,1.6595,1.65985,1.65945,1.6598,5137900009.0
2007-11-07 20:30:00,1.6598,1.6605,1.6598,1.66045,4214699987.0
2007-11-07 20:35:00,1.6605,1.6607,1.65995,1.66,3965499979.0
2007-11-07 20:40:00,1.66,1.6608,1.66,1.6608,3159499983.0
2007-11-07 20:45:00,1.6608,1.6608,1.6604,1.6605,2747100002.0
2007-11-07 20:50:00,1.6605,1.6606,1.65965,1.6597,2652000000.0
2007-11-07 20:55:00,1.6597,1.66,1.65955,1.66,3707700005.0
2007-11-07 21:00:00,1.66,1.66,1.65925,1.6593,6136300013.0
2007-11-07 21:05:00,1.6593,1.66005,1.6593,1.65995,4919599990.0
2007-11-07 21:10:00,1.66,1.6603,1.65975,1.6602,3354000012.0
2007-11-07 21:15:00,1.6602,1.6609,1.6602,1.6609,5457599998.0
2007-11-07 21:20:00,1.6609,1.66105,1.66075,1.66105,6199199996.0
2007-11-07 21:25:00,1.66105,1.6612,1.6608,1.6609,3882600009.0
2007-11-07 21:30:00,1.6609,1.6612,1.6608,1.6609,4217799996.0
2007-11-07 21:35:00,1.6609,1.6611,1.6606,1.6608,4442299992.0
2007-11-07 21:40:00,1.6608,1.6613,1.6606,1.6613,4200099999.0
2007-11-07 21:45:00,1.6613,1.6613,1.6606,1.6606,4416300017.0
2007-11-07 21:50:00,1.66055,1.6609,1.6603,1.6604,7717199962.0
2007-11-07 21:55:00,1.6604,1.66065,1.65975,1.6603,5513499984.0
2007-11-07 22:00:00,1.66025,1.6606,1.66,1.66015,6739700025.0
2007-11-07 22:05:00,1.66005,1.6612,1.66,1.66115,6463799999.0
2007-11-07 22:10:00,1.66115,1.6615,1.66105,1.6613,4820900000.0
2007-11-07 22:15:00,1.6613,1.6614,1.6601,1.66035,3911000004.0
2007-11-07 22:20:00,1.66035,1.6609,1.66025,1.6607,4112199984.0
2007-11-07 22:25:00,1.6607,1.6607,1.65945,1.6596,5322100011.0
2007-11-07 22:30:00,1.6596,1.6599,1.65955,1.6597,3973200002.0
2007-11-07 22:35:00,1.65965,1.65995,1.65925,1.6596,4583100009.0
2007-11-07 22:40:00,1.6596,1.6599,1.65955,1.6598,3259900002.0
2007-11-07 22:45:00,1.6598,1.6601,1.65975,1.6599,4256100023.0
2007-11-07 22:50:00,1.6599,1.66,1.65935,1.6595,4797500002.0
2007-11-07 22:55:00,1.6595,1.6597,1.65905,1.6592,2889199996.0
2007-11-07 23:00:00,1.6591,1.6594,1.65905,1.65925,1947099995.0
2007-11-07 23:05:00,1.65925,1.65975,1.65915,1.6596,5902899988.0
2007-11-07 23:10:00,1.6596,1.66,1.65955,1.6599,2123200002.0
2007-11-07 23:15:00,1.6599,1.6599,1.65935,1.6594,2328400012.0
2007-11-07 23:20:00,1.6594,1.6595,1.6592,1.6592,2258599977.0
2007-11-07 23:25:00,1.6592,1.6593,1.65915,1.65925,3011699995.0
2007-11-07 23:30:00,1.65925,1.6593,1.6589,1.659,1917892000.0
2007-11-07 23:35:00,1.659,1.65915,1.65895,1.6591,1093300002.0
2007-11-07 23:40:00,1.6591,1.6593,1.65895,1.65895,1216800000.0
2007-11-07 23:45:00,1.65895,1.6591,1.65885,1.659,1479699998.0
2007-11-07 23:50:00,1.659,1.6592,1.65885,1.65905,2756448002.0
2007-11-07 23:55:00,1.65905,1.6592,1.65865,1.65895,2310399999.0
2007-11-08 00:00:00,1.65895,1.6591,1.65835,1.6589,1851300000.0
2007-11-08 00:05:00,1.659,1.6591,1.6583,1.65845,1187500000.0
2007-11-08 00:10:00,1.65845,1.65875,1.65735,1.6576,2539900003.0
2007-11-08 00:15:00,1.6576,1.6577,1.657,1.6573,3374600000.0
2007-11-08 00:20:00,1.65725,1.65755,1.65715,1.6574,3652800022.0
2007-11-08 00:25:00,1.6575,1.6576,1.6571,1.65755,2707600013.0
2007-11-08 00:30:00,1.65755,1.65755,1.65695,1.65725,2626399997.0
2007-11-08 00:35:00,1.65725,1.65785,1.65715,1.65765,2579899990.0
2007-11-08 00:40:00,1.65765,1.65785,1.6572,1.6575,2350599997.0
2007-11-08 00:45:00,1.6575,1.6581,1.65735,1.658,2889700038.0
2007-11-08 00:50:00,1.658,1.6586,1.65775,1.65825,3416800019.0
2007-11-08 00:55:00,1.65815,1.6585,1.65795,1.6582,1896699999.0
2007-11-08 01:00:00,1.6582,1.6587,1.6581,1.6587,4045300004.0
2007-11-08 01:05:00,1.6587,1.6589,1.658,1.6587,2579200000.0
2007-11-08 01:10:00,1.6587,1.6589,1.6585,1.6587,2243000000.0
2007-11-08 01:15:00,1.6587,1.65885,1.65845,1.65855,2444699993.0
2007-11-08 01:20:00,1.65855,1.65865,1.65845,1.6586,1340900000.0
2007-11-08 01:25:00,1.6586,1.6587,1.65805,1.65815,1616200002.0
2007-11-08 01:30:00,1.65815,1.6587,1.65795,1.6586,4112700027.0
2007-11-08 01:35:00,1.6586,1.6588,1.65835,1.6587,3357900001.0
2007-11-08 01:40:00,1.6587,1.6587,1.6584,1.6586,2713600000.0
2007-11-08 01:45:00,1.6586,1.6589,1.65825,1.6586,1392500001.0
2007-11-08 01:50:00,1.6586,1.6588,1.65795,1.65805,2095000003.0
2007-11-08 01:55:00,1.65805,1.6583,1.658,1.6582,1924700006.0
2007-11-08 02:00:00,1.6582,1.6583,1.658,1.65825,3331300021.0
2007-11-08 02:05:00,1.65825,1.6585,1.6581,1.6585,1984500000.0
2007-11-08 02:10:00,1.6585,1.6585,1.65785,1.6581,2573500000.0
2007-11-08 02:15:00,1.6581,1.6582,1.65785,1.6581,4324299984.0
2007-11-08 02:20:00,1.6581,1.6589,1.6581,1.6586,2948099990.0
2007-11-08 02:25:00,1.6586,1.659,1.65855,1.65855,1803600012.0
2007-11-08 02:30:00,1.65855,1.659,1.6585,1.65865,2011799994.0
2007-11-08 02:35:00,1.65865,1.65895,1.6582,1.65845,3850100008.0
2007-11-08 02:40:00,1.6584,1.65865,1.658,1.65865,4285550023.0
2007-11-08 02:45:00,1.65865,1.65905,1.65845,1.659,5387050065.0
2007-11-08 02:50:00,1.659,1.6592,1.6588,1.659,3871000000.0
2007-11-08 02:55:00,1.659,1.6591,1.65875,1.6589,2778399997.0
2007-11-08 03:00:00,1.6589,1.65895,1.65855,1.6588,5086699986.0
2007-11-08 03:05:00,1.6588,1.6589,1.65845,1.6589,5595899973.0
2007-11-08 03:10:00,1.6589,1.6595,1.65885,1.659,2576300004.0
2007-11-08 03:15:00,1.659,1.659,1.65825,1.6584,3630099998.0
2007-11-08 03:20:00,1.6584,1.6594,1.65835,1.6592,6610899969.0
2007-11-08 03:25:00,1.65915,1.65915,1.6585,1.659,5291999998.0
2007-11-08 03:30:00,1.659,1.6592,1.6588,1.65905,3247499998.0
2007-11-08 03:35:00,1.65905,1.6593,1.65895,1.65905,2889400020.0
2007-11-08 03:40:00,1.65905,1.6592,1.65885,1.659,2237200003.0
2007-11-08 03:45:00,1.659,1.659,1.65875,1.6589,1305200001.0
2007-11-08 03:50:00,1.65875,1.6589,1.65855,1.6586,2315700007.0
2007-11-08 03:55:00,1.6586,1.65865,1.65845,1.6586,1627600000.0
2007-11-08 04:00:00,1.6586,1.6586,1.65825,1.6584,3197899984.0
2007-11-08 04:05:00,1.6584,1.6584,1.65825,1.6583,1592099998.0
2007-11-08 04:10:00,1.65825,1.6585,1.6581,1.65815,1835399999.0
2007-11-08 04:15:00,1.6581,1.6583,1.65805,1.6582,2676899990.0
2007-11-08 04:20:00,1.6582,1.6584,1.65805,1.65835,1766400008.0
2007-11-08 04:25:00,1.65835,1.6588,1.6582,1.65865,3261799985.0
2007-11-08 04:30:00,1.65865,1.6589,1.65845,1.65855,1663999995.0
2007-11-08 04:35:00,1.65855,1.65895,1.65855,1.6588,1717899992.0
2007-11-08 04:40:00,1.6588,1.6588,1.65805,1.65835,3076000004.0
2007-11-08 04:45:00,1.65835,1.6584,1.65825,1.6583,4252500009.0
2007-11-08 04:50:00,1.6583,1.6587,1.65815,1.65855,5560300022.0
2007-11-08 04:55:00,1.65855,1.6588,1.65825,1.6584,3141699999.0
2007-11-08 05:00:00,1.65845,1.65875,1.65845,1.65845,3208400015.0
2007-11-08 05:05:00,1.65845,1.65875,1.6583,1.65875,4196800028.0
2007-11-08 05:10:00,1.65875,1.6594,1.65875,1.6593,2018000008.0
2007-11-08 05:15:00,1.6593,1.65935,1.65915,1.65925,876300003.0
2007-11-08 05:20:00,1.6593,1.6594,1.65915,1.6593,1170100001.0
2007-11-08 05:25:00,1.6593,1.6595,1.65847,1.65935,2271061552.0
2007-11-08 05:30:00,1.65935,1.6595,1.65895,1.65905,1335799986.0
2007-11-08 05:35:00,1.65905,1.6594,1.65895,1.65915,2960299965.0
2007-11-08 05:40:00,1.65915,1.6594,1.65895,1.659,2299899995.0
2007-11-08 05:45:00,1.659,1.6593,1.65885,1.659,952299994.0
2007-11-08 05:50:00,1.659,1.659,1.65855,1.65875,1380900000.0
2007-11-08 05:55:00,1.65875,1.65875,1.65835,1.65835,2845599960.0
2007-11-08 06:00:00,1.65835,1.6585,1.65805,1.65835,1852399998.0
2007-11-08 06:05:00,1.65835,1.65855,1.65815,1.6582,1539899998.0
2007-11-08 06:10:00,1.65815,1.6584,1.6579,1.6579,2246299985.0
2007-11-08 06:15:00,1.6579,1.65825,1.6579,1.65795,1696099994.0
2007-11-08 06:20:00,1.65795,1.65825,1.6573,1.65745,3947899996.0
2007-11-08 06:25:00,1.6575,1.6577,1.6572,1.6577,2426899998.0
2007-11-08 06:30:00,1.65775,1.65795,1.6575,1.65785,1613700001.0
2007-11-08 06:35:00,1.65785,1.65815,1.6578,1.6581,1332999988.0
2007-11-08 06:40:00,1.6581,1.6583,1.65805,1.6582,936800000.0
2007-11-08 06:45:00,1.6582,1.6582,1.65805,1.6582,725999998.0
2007-11-08 06:50:00,1.6582,1.6582,1.65805,1.65815,548400000.0
2007-11-08 06:55:00,1.65815,1.6583,1.65805,1.65825,409500000.0
2007-11-08 07:00:00,1.65815,1.6583,1.65805,1.6582,342200000.0
2007-11-08 07:05:00,1.6582,1.6582,1.65725,1.65745,1005800000.0
2007-11-08 07:10:00,1.65745,1.6575,1.65685,1.65705,2231199990.0
2007-11-08 07:15:00,1.65705,1.6572,1.65685,1.6572,2163099982.0
2007-11-08 07:20:00,1.6572,1.6573,1.657,1.6573,970200007.0
2007-11-08 07:25:00,1.65725,1.65725,1.65695,1.6572,1613900031.0
2007-11-08 07:30:00,1.6572,1.6575,1.65705,1.6575,1142700000.0
2007-11-08 07:35:00,1.6575,1.6576,1.6574,1.6574,1653700006.0
2007-11-08 07:40:00,1.6574,1.6576,1.6573,1.65755,1877900001.0
2007-11-08 07:45:00,1.6576,1.6576,1.65705,1.6574,3501300006.0
2007-11-08 07:50:00,1.6574,1.65745,1.6572,1.6572,1261799997.0
2007-11-08 07:55:00,1.6572,1.65735,1.657,1.6572,1386800000.0
2007-11-08 08:00:00,1.6572,1.65755,1.6569,1.65745,2518799997.0
2007-11-08 08:05:00,1.65745,1.6576,1.6572,1.6572,2359799999.0
2007-11-08 08:10:00,1.6572,1.6577,1.6572,1.6576,4330200010.0
2007-11-08 08:15:00,1.6576,1.6577,1.6575,1.6577,2081800000.0
2007-11-08 08:20:00,1.6577,1.6577,1.65745,1.6576,2399799998.0
2007-11-08 08:25:00,1.65755,1.6581,1.65755,1.65785,4431599973.0
2007-11-08 08:30:00,1.65785,1.6582,1.6576,1.6578,4287599965.0
2007-11-08 08:35:00,1.6578,1.6584,1.6577,1.6584,5394499982.0
2007-11-08 08:40:00,1.6584,1.6587,1.65765,1.65775,5537099993.0
2007-11-08 08:45:00,1.65775,1.6579,1.6575,1.6576,2676299995.0
2007-11-08 08:50:00,1.6575,1.65765,1.65705,1.6572,3701799995.0
2007-11-08 08:55:00,1.6572,1.658,1.65705,1.6579,5812399970.0
2007-11-08 09:00:00,1.6579,1.6584,1.65775,1.6583,6848299992.0
2007-11-08 09:05:00,1.6581,1.6583,1.65795,1.658,4972799986.0
2007-11-08 09:10:00,1.65805,1.6592,1.658,1.6591,7893300008.0
2007-11-08 09:15:00,1.6586,1.659,1.65855,1.6588,9297700000.0
2007-11-08 09:20:00,1.6587,1.6588,1.65775,1.6578,9794000000.0
2007-11-08 09:25:00,1.65785,1.6584,1.6577,1.65795,7813200010.0
2007-11-08 09:30:00,1.65795,1.6582,1.65745,1.65775,7499599992.0
2007-11-08 09:35:00,1.6584,1.6588,1.65725,1.6588,8439300002.0
2007-11-08 09:40:00,1.6576,1.6589,1.65725,1.65735,8343500030.0
2007-11-08 09:45:00,1.65735,1.65865,1.6573,1.65845,8551000012.0
2007-11-08 09:50:00,1.65845,1.65855,1.658,1.6583,9236400002.0
2007-11-08 09:55:00,1.6583,1.6596,1.6582,1.6583,8217100028.0
2007-11-08 10:00:00,1.6583,1.659,1.65805,1.6588,4944900008.0
2007-11-08 10:05:00,1.65825,1.65915,1.6581,1.65915,5249499988.0
2007-11-08 10:10:00,1.65915,1.6593,1.65895,1.6591,6546800004.0
2007-11-08 10:15:00,1.6591,1.6593,1.6587,1.6588,6497600024.0
2007-11-08 10:20:00,1.6589,1.6589,1.65855,1.65855,8233499979.0
2007-11-08 10:25:00,1.6586,1.6586,1.65835,1.6585,5254399967.0
2007-11-08 10:30:00,1.6585,1.65855,1.65835,1.6585,4363100085.0
2007-11-08 10:35:00,1.6585,1.6594,1.65825,1.6588,5476000043.0
2007-11-08 10:40:00,1.6588,1.6598,1.65875,1.659,5882299988.0
2007-11-08 10:45:00,1.659,1.6591,1.65885,1.65895,4555699950.0
2007-11-08 10:50:00,1.65895,1.65935,1.65885,1.65925,4640500003.0
2007-11-08 10:55:00,1.65925,1.6599,1.659,1.6598,6547600018.0
2007-11-08 11:00:00,1.65905,1.65915,1.6588,1.65885,6750499977.0
2007-11-08 11:05:00,1.65885,1.65925,1.65885,1.65905,2398700001.0
2007-11-08 11:10:00,1.65905,1.65925,1.65895,1.65905,2529600000.0
2007-11-08 11:15:00,1.65905,1.65915,1.6588,1.65885,2665599986.0
2007-11-08 11:20:00,1.6588,1.65895,1.65855,1.65875,3040399997.0
2007-11-08 11:25:00,1.65875,1.6594,1.6586,1.6594,2539999998.0
2007-11-08 11:30:00,1.6594,1.65975,1.65925,1.6596,4993999998.0
2007-11-08 11:35:00,1.6596,1.66025,1.6593,1.66015,4563199990.0
2007-11-08 11:40:00,1.66015,1.66035,1.6597,1.66015,5737999991.0
2007-11-08 11:45:00,1.66015,1.6603,1.6597,1.65985,3947300011.0
2007-11-08 11:50:00,1.65985,1.66015,1.65965,1.66015,4418600025.0
2007-11-08 11:55:00,1.66015,1.66015,1.65975,1.6598,3910999987.0
2007-11-08 12:00:00,1.6598,1.66055,1.65975,1.66045,4400799983.0
2007-11-08 12:05:00,1.66045,1.66045,1.66,1.6601,2726200008.0
2007-11-08 12:10:00,1.6601,1.6603,1.66,1.66005,3504000004.0
2007-11-08 12:15:00,1.66005,1.66015,1.6597,1.65985,4723300017.0
2007-11-08 12:20:00,1.65985,1.66005,1.65945,1.6595,3770099984.0
2007-11-08 12:25:00,1.6595,1.65965,1.6586,1.6594,5917300001.0
2007-11-08 12:30:00,1.6594,1.65975,1.65935,1.6595,2855499997.0
2007-11-08 12:35:00,1.65955,1.65975,1.65935,1.65955,6394200026.0
2007-11-08 12:40:00,1.65955,1.65965,1.65945,1.6596,4433200004.0
2007-11-08 12:45:00,1.6596,1.66015,1.6595,1.6595,5131900021.0
2007-11-08 12:50:00,1.65955,1.65965,1.65935,1.6595,5495300070.0
2007-11-08 12:55:00,1.6595,1.65965,1.65935,1.65955,4419300027.0
2007-11-08 13:00:00,1.65955,1.6599,1.6594,1.65945,5315599966.0
2007-11-08 13:05:00,1.6594,1.65995,1.65935,1.6596,3690600009.0
2007-11-08 13:10:00,1.6596,1.65965,1.65885,1.659,3986400035.0
2007-11-08 13:15:00,1.659,1.6596,1.659,1.65955,2744799999.0
2007-11-08 13:20:00,1.65955,1.65965,1.65885,1.65915,3673900012.0
2007-11-08 13:25:00,1.65915,1.65925,1.65855,1.65885,3210900004.0
2007-11-08 13:30:00,1.6589,1.65895,1.65865,1.65885,3149500015.0
2007-11-08 13:35:00,1.65885,1.65925,1.65885,1.65915,3552699998.0
2007-11-08 13:40:00,1.65915,1.6592,1.65885,1.6592,4384499998.0
2007-11-08 13:45:00,1.65915,1.6593,1.65905,1.65925,5149299978.0
2007-11-08 13:50:00,1.6593,1.66015,1.6592,1.65985,3790399995.0
2007-11-08 13:55:00,1.65985,1.66045,1.6598,1.6601,5310900001.0
2007-11-08 14:00:00,1.6601,1.6601,1.6591,1.65955,8017399991.0
2007-11-08 14:05:00,1.6595,1.66015,1.65895,1.6594,7456399984.0
2007-11-08 14:10:00,1.6599,1.66,1.6592,1.65975,7097000031.0
2007-11-08 14:15:00,1.65975,1.66035,1.65965,1.66025,7880899999.0
2007-11-08 14:20:00,1.66025,1.66075,1.6602,1.6607,5463699999.0
2007-11-08 14:25:00,1.6607,1.66125,1.6606,1.66115,4141299988.0
2007-11-08 14:30:00,1.66125,1.66125,1.6595,1.6604,3755699997.0
2007-11-08 14:35:00,1.6604,1.66065,1.6601,1.6605,4479500004.0
2007-11-08 14:40:00,1.6605,1.6605,1.66015,1.66035,3240099992.0
2007-11-08 14:45:00,1.66035,1.66035,1.6589,1.659,6245700095.0
2007-11-08 14:50:00,1.66005,1.6604,1.66,1.6603,6670900085.0
2007-11-08 14:55:00,1.6603,1.6604,1.66,1.6601,5785900015.0
2007-11-08 15:00:00,1.6601,1.6602,1.6579,1.66015,6973699969.0
2007-11-08 15:05:00,1.6602,1.6602,1.65985,1.65995,6056099985.0
2007-11-08 15:10:00,1.65995,1.6602,1.6599,1.6601,3919400003.0
2007-11-08 15:15:00,1.6601,1.66015,1.6598,1.65985,5989800036.0
2007-11-08 15:20:00,1.65985,1.66,1.65955,1.6597,7059499979.0
2007-11-08 15:25:00,1.65975,1.6598,1.65925,1.6594,5877300012.0
2007-11-08 15:30:00,1.6594,1.65995,1.65935,1.6597,5874999987.0
2007-11-08 15:35:00,1.6581,1.65975,1.658,1.65935,7722700037.0
2007-11-08 15:40:00,1.65935,1.6595,1.65895,1.65935,4791299990.0
2007-11-08 15:45:00,1.6594,1.6596,1.6589,1.65905,4866799991.0
2007-11-08 15:50:00,1.65905,1.65915,1.6584,1.6586,5828200024.0
2007-11-08 15:55:00,1.6586,1.65875,1.658,1.65835,6702100009.0
2007-11-08 16:00:00,1.6584,1.65845,1.65795,1.6582,6695899992.0
2007-11-08 16:05:00,1.6582,1.6583,1.6559,1.656,6200199994.0
2007-11-08 16:10:00,1.65735,1.65745,1.65665,1.657,4589700010.0
2007-11-08 16:15:00,1.657,1.6572,1.6567,1.6571,6214799999.0
2007-11-08 16:20:00,1.6571,1.6573,1.6568,1.65705,8343600029.0
2007-11-08 16:25:00,1.65705,1.65735,1.65695,1.6573,6540950003.0
2007-11-08 16:30:00,1.6573,1.65815,1.65715,1.6581,4845049995.0
2007-11-08 16:35:00,1.6581,1.65865,1.65805,1.65835,5946515316.0
2007-11-08 16:40:00,1.65835,1.65835,1.65735,1.6575,4455099995.0
2007-11-08 16:45:00,1.6575,1.6575,1.65635,1.65635,5317100001.0
2007-11-08 16:50:00,1.65635,1.65685,1.65605,1.6566,6155799976.0
2007-11-08 16:55:00,1.6566,1.65665,1.65555,1.65605,5668799989.0
2007-11-08 17:00:00,1.65605,1.6561,1.65515,1.65535,6778700015.0
2007-11-08 17:05:00,1.65535,1.6564,1.65485,1.6561,5989400022.0
2007-11-08 17:10:00,1.6561,1.6562,1.654,1.6546,6989131904.0
2007-11-08 17:15:00,1.6546,1.6565,1.65455,1.6562,7967899997.0
2007-11-08 17:20:00,1.6552,1.6558,1.6552,1.6557,5601200000.0
2007-11-08 17:25:00,1.65495,1.6551,1.6546,1.65475,7281699986.0
2007-11-08 17:30:00,1.65475,1.6554,1.65455,1.65525,5983300000.0
2007-11-08 17:35:00,1.65525,1.6554,1.6547,1.65515,4510000012.0
2007-11-08 17:40:00,1.65515,1.65615,1.6549,1.65615,5366099993.0
2007-11-08 17:45:00,1.65615,1.6567,1.6555,1.6564,7150800000.0
2007-11-08 17:50:00,1.6564,1.6568,1.6544,1.6566,6108200007.0
2007-11-08 17:55:00,1.6566,1.6569,1.6545,1.6567,7493800016.0
2007-11-08 18:00:00,1.6567,1.65695,1.65615,1.6566,7138200010.0
2007-11-08 18:05:00,1.6566,1.657,1.65635,1.6567,6942200007.0
2007-11-08 18:10:00,1.6567,1.6567,1.65595,1.65615,6565300016.0
2007-11-08 18:15:00,1.6561,1.6566,1.6545,1.6562,8632099997.0
2007-11-08 18:20:00,1.6562,1.6562,1.6542,1.6558,8293100004.0
2007-11-08 18:25:00,1.6558,1.65625,1.65545,1.6558,6715399982.0
2007-11-08 18:30:00,1.6558,1.6558,1.65505,1.6552,5013400000.0
2007-11-08 18:35:00,1.6552,1.6552,1.6545,1.6547,5297199972.0
2007-11-08 18:40:00,1.6547,1.655,1.65455,1.6549,7058049979.0
2007-11-08 18:45:00,1.6549,1.655,1.6532,1.6549,5982800002.0
2007-11-08 18:50:00,1.6549,1.6549,1.6544,1.65465,5677900016.0
2007-11-08 18:55:00,1.6533,1.6549,1.6531,1.6549,6410699979.0
2007-11-08 19:00:00,1.6549,1.65565,1.6534,1.65555,6534599962.0
2007-11-08 19:05:00,1.65555,1.65555,1.6529,1.6532,9904699947.0
2007-11-08 19:10:00,1.65505,1.65545,1.65505,1.6554,7288599969.0
2007-11-08 19:15:00,1.6532,1.6551,1.6532,1.6544,5205499987.0
2007-11-08 19:20:00,1.6533,1.65455,1.653,1.654,8234999964.0
2007-11-08 19:25:00,1.654,1.65405,1.65345,1.65395,7203500020.0
2007-11-08 19:30:00,1.65395,1.65415,1.65365,1.65405,4024000025.0
2007-11-08 19:35:00,1.65405,1.65415,1.6534,1.6536,3867649965.0
2007-11-08 19:40:00,1.6536,1.65365,1.65315,1.65325,4568800016.0
2007-11-08 19:45:00,1.65325,1.6538,1.65305,1.65345,6039200041.0
2007-11-08 19:50:00,1.65345,1.6537,1.65305,1.65325,7023968813.0
2007-11-08 19:55:00,1.65325,1.65385,1.6531,1.6533,8268700004.0
2007-11-08 20:00:00,1.6535,1.654,1.6532,1.6539,7240099974.0
2007-11-08 20:05:00,1.65345,1.65355,1.65305,1.65335,6117800005.0
2007-11-08 20:10:00,1.65335,1.6538,1.65285,1.65315,5063500005.0
2007-11-08 20:15:00,1.65325,1.65365,1.65305,1.6536,6209399990.0
2007-11-08 20:20:00,1.6536,1.6536,1.65285,1.653,3486300012.0
2007-11-08 20:25:00,1.653,1.65345,1.6521,1.6521,6371300020.0
2007-11-08 20:30:00,1.65315,1.6534,1.65295,1.65315,5486500015.0
2007-11-08 20:35:00,1.6519,1.65335,1.6519,1.65315,6963100004.0
2007-11-08 20:40:00,1.65315,1.6534,1.6517,1.65305,4543099965.0
2007-11-08 20:45:00,1.65305,1.6536,1.65285,1.65315,5173700007.0
2007-11-08 20:50:00,1.6531,1.65345,1.65305,1.6534,4198199996.0
2007-11-08 20:55:00,1.6534,1.65345,1.653,1.65325,4216700012.0
2007-11-08 21:00:00,1.65325,1.65405,1.65325,1.654,3807399997.0
2007-11-08 21:05:00,1.654,1.6542,1.6528,1.6529,4978599993.0
2007-11-08 21:10:00,1.6533,1.6534,1.65275,1.65285,4596800007.0
2007-11-08 21:15:00,1.6528,1.65305,1.65275,1.65275,6182099909.0
2007-11-08 21:20:00,1.6537,1.6549,1.6523,1.65235,4799999968.0
2007-11-08 21:25:00,1.6523,1.6524,1.65205,1.65215,4233000018.0
2007-11-08 21:30:00,1.65215,1.6553,1.65165,1.6545,5908099973.0
2007-11-08 21:35:00,1.65205,1.6547,1.65175,1.65185,4190000003.0
2007-11-08 21:40:00,1.65185,1.6552,1.65165,1.65195,4004399993.0
2007-11-08 21:45:00,1.65195,1.65225,1.65185,1.6522,4123600014.0
2007-11-08 21:50:00,1.6522,1.6551,1.65195,1.65215,4977300052.0
2007-11-08 21:55:00,1.65215,1.655,1.65215,1.6548,6239399991.0
2007-11-08 22:00:00,1.6547,1.6548,1.65245,1.65285,4056100027.0
2007-11-08 22:05:00,1.65285,1.6546,1.65265,1.6544,6610299996.0
2007-11-08 22:10:00,1.65295,1.653,1.65245,1.65265,3841000005.0
2007-11-08 22:15:00,1.65265,1.6537,1.65245,1.6537,6441300067.0
2007-11-08 22:20:00,1.6537,1.655,1.65365,1.65455,5939400015.0
2007-11-08 22:25:00,1.65495,1.65555,1.6547,1.655,7477100007.0
2007-11-08 22:30:00,1.65545,1.65555,1.65445,1.655,4791907704.0
2007-11-08 22:35:00,1.65455,1.65485,1.65445,1.65465,5288099991.0
2007-11-08 22:40:00,1.6547,1.65535,1.6546,1.6552,3892999997.0
2007-11-08 22:45:00,1.6552,1.6553,1.65475,1.6552,4812800011.0
2007-11-08 22:50:00,1.6548,1.6552,1.6548,1.6548,5332599991.0
2007-11-08 22:55:00,1.65485,1.65535,1.65475,1.65475,4662899983.0
2007-11-08 23:00:00,1.65475,1.65485,1.65445,1.65465,2648699982.0
2007-11-08 23:05:00,1.65465,1.655,1.65435,1.65435,3233700005.0
2007-11-08 23:10:00,1.65435,1.6548,1.65415,1.65415,3348799995.0
2007-11-08 23:15:00,1.65415,1.6546,1.65405,1.65445,3984399995.0
2007-11-08 23:20:00,1.65445,1.6548,1.65445,1.6546,2871799985.0
2007-11-08 23:25:00,1.6546,1.6553,1.6546,1.65505,3364100007.0
2007-11-08 23:30:00,1.65505,1.6552,1.65485,1.655,895399995.0
2007-11-08 23:35:00,1.65505,1.65525,1.65495,1.65505,2075599998.0
2007-11-08 23:40:00,1.65505,1.65525,1.655,1.65525,219100000.0
2007-11-08 23:45:00,1.65525,1.65525,1.65465,1.65485,1617300000.0
2007-11-08 23:50:00,1.65485,1.65525,1.65475,1.65515,1185800001.0
2007-11-08 23:55:00,1.65515,1.6554,1.65485,1.65485,2154399985.0
2007-11-09 00:00:00,1.65485,1.65495,1.65425,1.65465,3002699998.0
2007-11-09 00:05:00,1.65465,1.6549,1.65325,1.65435,1868200003.0
2007-11-09 00:10:00,1.65435,1.65485,1.65415,1.65455,4051299993.0
2007-11-09 00:15:00,1.65455,1.65495,1.65445,1.65495,3051400010.0
2007-11-09 00:20:00,1.65495,1.6551,1.65485,1.6551,2104300009.0
2007-11-09 00:25:00,1.65505,1.65515,1.65495,1.65505,2472900000.0
2007-11-09 00:30:00,1.65505,1.65515,1.65495,1.65505,1676000009.0
2007-11-09 00:35:00,1.65505,1.65505,1.65485,1.65495,2922899960.0
2007-11-09 00:40:00,1.65495,1.65505,1.65485,1.65495,3595399973.0
2007-11-09 00:45:00,1.65495,1.6551,1.65475,1.65495,3550500001.0
2007-11-09 00:50:00,1.65495,1.65515,1.65475,1.65485,5019799975.0
2007-11-09 00:55:00,1.65485,1.65515,1.6547,1.65495,3563199998.0
2007-11-09 01:00:00,1.65495,1.65505,1.65465,1.65495,1878400006.0
2007-11-09 01:05:00,1.65495,1.65495,1.65475,1.65495,3967199987.0
2007-11-09 01:10:00,1.65475,1.65495,1.65475,1.65495,1782400010.0
2007-11-09 01:15:00,1.65495,1.65495,1.65475,1.65485,2370500005.0
2007-11-09 01:20:00,1.65485,1.65495,1.65475,1.65495,667600008.0
2007-11-09 01:25:00,1.65485,1.65495,1.65485,1.65495,1736500018.0
2007-11-09 01:30:00,1.65495,1.65505,1.65485,1.65495,1510500009.0
2007-11-09 01:35:00,1.65495,1.65505,1.65485,1.65495,665699999.0
2007-11-09 01:40:00,1.65495,1.65515,1.65485,1.65495,2217500001.0
2007-11-09 01:45:00,1.65495,1.65505,1.65485,1.65495,2983500044.0
2007-11-09 01:50:00,1.65495,1.65495,1.65455,1.65485,3282999990.0
2007-11-09 01:55:00,1.65485,1.65485,1.65455,1.65455,2053300003.0
2007-11-09 02:00:00,1.65455,1.65475,1.65375,1.65395,5337150005.0
2007-11-09 02:05:00,1.65395,1.65415,1.65375,1.65415,5231700008.0
2007-11-09 02:10:00,1.65415,1.65435,1.6541,1.6542,4385299999.0
2007-11-09 02:15:00,1.6542,1.65445,1.65415,1.65425,2462900002.0
2007-11-09 02:20:00,1.65425,1.65455,1.6541,1.65425,5553699984.0
2007-11-09 02:25:00,1.65425,1.65445,1.65405,1.65425,2005699989.0
2007-11-09 02:30:00,1.65425,1.65445,1.654,1.65415,3573099968.0
2007-11-09 02:35:00,1.65415,1.65435,1.6539,1.65395,4566600033.0
2007-11-09 02:40:00,1.65395,1.65435,1.65385,1.65415,7300899992.0
2007-11-09 02:45:00,1.65415,1.65445,1.65385,1.65415,7178200054.0
2007-11-09 02:50:00,1.65415,1.65425,1.6515,1.6517,5838299982.0
2007-11-09 02:55:00,1.65395,1.6542,1.6515,1.65395,6362200043.0
2007-11-09 03:00:00,1.65395,1.65415,1.65385,1.65405,4902399979.0
2007-11-09 03:05:00,1.65405,1.65435,1.65385,1.65415,5776500048.0
2007-11-09 03:10:00,1.65415,1.65455,1.65365,1.65385,9366900021.0
2007-11-09 03:15:00,1.652,1.65335,1.6518,1.6521,6424799944.0
2007-11-09 03:20:00,1.65315,1.65355,1.6521,1.6523,5394299950.0
2007-11-09 03:25:00,1.65345,1.65355,1.6521,1.6521,7880099980.0
2007-11-09 03:30:00,1.65265,1.65275,1.65225,1.65275,6748900037.0
2007-11-09 03:35:00,1.65275,1.65295,1.65185,1.65195,6477500005.0
2007-11-09 03:40:00,1.65195,1.65315,1.65185,1.65255,5498499978.0
2007-11-09 03:45:00,1.65255,1.65325,1.65205,1.65225,5098799946.0
2007-11-09 03:50:00,1.65225,1.65285,1.65165,1.65165,3634299942.0
2007-11-09 03:55:00,1.65165,1.65215,1.65155,1.65165,4695000008.0
2007-11-09 04:00:00,1.65165,1.65205,1.65145,1.65165,2937699999.0
2007-11-09 04:05:00,1.65165,1.652,1.6514,1.65195,5850849985.0
2007-11-09 04:10:00,1.65195,1.65255,1.65185,1.65205,6054099964.0
2007-11-09 04:15:00,1.65205,1.65225,1.65185,1.65195,4835300005.0
2007-11-09 04:20:00,1.65195,1.65235,1.65185,1.65235,2678899963.0
2007-11-09 04:25:00,1.65235,1.65245,1.65195,1.65195,5791300084.0
2007-11-09 04:30:00,1.65195,1.65225,1.65185,1.65225,6066900050.0
2007-11-09 04:35:00,1.65225,1.65225,1.65185,1.65215,4629399997.0
2007-11-09 04:40:00,1.65215,1.65235,1.65185,1.65215,2836399986.0
2007-11-09 04:45:00,1.65215,1.65225,1.65195,1.6522,2879000007.0
2007-11-09 04:50:00,1.65225,1.65245,1.65205,1.65225,2652399985.0
2007-11-09 04:55:00,1.65225,1.65245,1.65215,1.65225,1617700007.0
2007-11-09 05:00:00,1.65235,1.65255,1.65215,1.65215,1300100000.0
2007-11-09 05:05:00,1.65215,1.65225,1.65175,1.65215,3457599994.0
2007-11-09 05:10:00,1.65215,1.65255,1.65195,1.65255,2008499998.0
2007-11-09 05:15:00,1.65255,1.65265,1.6523,1.65265,724299997.0
2007-11-09 05:20:00,1.65265,1.65295,1.65245,1.65265,1953399994.0
2007-11-09 05:25:00,1.65265,1.65265,1.65195,1.65215,4864199948.0
2007-11-09 05:30:00,1.65215,1.65225,1.6513,1.65145,3849799977.0
2007-11-09 05:35:00,1.65145,1.65155,1.65125,1.6514,3278600009.0
2007-11-09 05:40:00,1.65145,1.6517,1.65095,1.6516,5597899997.0
2007-11-09 05:45:00,1.6515,1.65175,1.65125,1.6516,7083499975.0
2007-11-09 05:50:00,1.6517,1.65185,1.6515,1.65165,7468699987.0
2007-11-09 05:55:00,1.6517,1.6518,1.65115,1.65165,4666699909.0
2007-11-09 06:00:00,1.65155,1.65175,1.65155,1.65175,4930500016.0
2007-11-09 06:05:00,1.65175,1.6518,1.6514,1.65155,4351400031.0
2007-11-09 06:10:00,1.65155,1.65185,1.6512,1.6514,6911300078.0
2007-11-09 06:15:00,1.65145,1.65175,1.65135,1.65145,5695000044.0
2007-11-09 06:20:00,1.65145,1.65155,1.65135,1.65145,5015599985.0
2007-11-09 06:25:00,1.65145,1.65195,1.65145,1.65165,6261699973.0
2007-11-09 06:30:00,1.65165,1.65165,1.65135,1.65145,4116700044.0
2007-11-09 06:35:00,1.65145,1.65185,1.65135,1.65165,4595499984.0
2007-11-09 06:40:00,1.65165,1.6518,1.6513,1.6516,5114499979.0
2007-11-09 06:45:00,1.6514,1.65165,1.65135,1.65145,2604999962.0
2007-11-09 06:50:00,1.65145,1.65165,1.65135,1.6514,2337399984.0
2007-11-09 06:55:00,1.6514,1.65175,1.6514,1.65165,1783499999.0
2007-11-09 07:00:00,1.65165,1.65165,1.65125,1.65125,1050199998.0
2007-11-09 07:05:00,1.65125,1.65145,1.65115,1.65145,2505200007.0
2007-11-09 07:10:00,1.65145,1.65155,1.65115,1.65145,4217650022.0
2007-11-09 07:15:00,1.65145,1.65155,1.6511,1.65125,2962400005.0
2007-11-09 07:20:00,1.65125,1.65175,1.65115,1.65165,4233300009.0
2007-11-09 07:25:00,1.65165,1.65195,1.65135,1.65165,4345800000.0
2007-11-09 07:30:00,1.65175,1.65205,1.6516,1.65195,1929400008.0
2007-11-09 07:35:00,1.65195,1.65205,1.65175,1.65185,1465500016.0
2007-11-09 07:40:00,1.65195,1.652,1.65115,1.65145,5772599947.0
2007-11-09 07:45:00,1.65145,1.65185,1.65135,1.65165,2887399948.0
2007-11-09 07:50:00,1.65165,1.65175,1.65125,1.65135,2868099961.0
2007-11-09 07:55:00,1.6514,1.65175,1.65105,1.65145,3024899977.0
2007-11-09 08:00:00,1.65135,1.65145,1.65075,1.65075,3051149975.0
2007-11-09 08:05:00,1.65085,1.65115,1.65045,1.65115,1913799992.0
2007-11-09 08:10:00,1.65095,1.65115,1.65075,1.65105,3554299965.0
2007-11-09 08:15:00,1.65105,1.6512,1.65085,1.65115,5090950018.0
2007-11-09 08:20:00,1.65115,1.6512,1.65065,1.65075,3128099998.0
2007-11-09 08:25:00,1.65075,1.65125,1.65075,1.651,1981799985.0
2007-11-09 08:30:00,1.651,1.65165,1.6508,1.6511,2416099977.0
2007-11-09 08:35:00,1.6511,1.65175,1.6509,1.65145,1885499987.0
2007-11-09 08:40:00,1.65135,1.65185,1.6513,1.6514,1977799995.0
2007-11-09 08:45:00,1.6514,1.65145,1.6507,1.651,1274799993.0
2007-11-09 08:50:00,1.651,1.65175,1.65085,1.6515,2108500004.0
2007-11-09 08:55:00,1.65155,1.6524,1.65135,1.65235,3255599994.0
2007-11-09 09:00:00,1.65235,1.6526,1.65205,1.6524,2229099983.0
2007-11-09 09:05:00,1.6524,1.6527,1.65215,1.65255,3463500002.0
2007-11-09 09:10:00,1.65255,1.65275,1.65225,1.6527,1989200003.0
2007-11-09 09:15:00,1.6527,1.6528,1.65255,1.6527,1044400008.0
2007-11-09 09:20:00,1.6527,1.65295,1.65255,1.65285,2930599987.0
2007-11-09 09:25:00,1.65285,1.65285,1.6525,1.65265,1196199992.0
2007-11-09 09:30:00,1.65275,1.6528,1.6525,1.6526,5677250022.0
2007-11-09 09:35:00,1.6526,1.6542,1.65245,1.65255,4251700040.0
2007-11-09 09:40:00,1.65255,1.654,1.6524,1.65275,7080300038.0
2007-11-09 09:45:00,1.65275,1.6542,1.65255,1.65315,4932500009.0
2007-11-09 09:50:00,1.65315,1.6544,1.65295,1.6542,4629800025.0
2007-11-09 09:55:00,1.6537,1.6537,1.65315,1.6534,4504500003.0
2007-11-09 10:00:00,1.6541,1.6541,1.65335,1.6534,5341600030.0
2007-11-09 10:05:00,1.65345,1.65405,1.6534,1.65395,6456999983.0
2007-11-09 10:10:00,1.6532,1.65365,1.653,1.65315,4981499986.0
2007-11-09 10:15:00,1.65315,1.65325,1.6522,1.6531,7617299975.0
2007-11-09 10:20:00,1.6531,1.65365,1.65305,1.6536,8016599984.0
2007-11-09 10:25:00,1.6536,1.6541,1.65345,1.654,4649000024.0
2007-11-09 10:30:00,1.654,1.65415,1.65375,1.6541,2118800002.0
2007-11-09 10:35:00,1.6541,1.65435,1.6514,1.65415,5870699884.0
2007-11-09 10:40:00,1.65415,1.6543,1.652,1.65405,9379699961.0
2007-11-09 10:45:00,1.65415,1.65425,1.6514,1.6515,6530900019.0
2007-11-09 10:50:00,1.6543,1.6545,1.6541,1.6542,5643500043.0
2007-11-09 10:55:00,1.6507,1.65425,1.6503,1.6504,4936500000.0
2007-11-09 11:00:00,1.65405,1.65415,1.6498,1.6501,7914499980.0
2007-11-09 11:05:00,1.65345,1.65355,1.6501,1.6504,6194049978.0
2007-11-09 11:10:00,1.6505,1.65325,1.6503,1.6523,4198900028.0
2007-11-09 11:15:00,1.6523,1.65265,1.65215,1.65265,5759900079.0
2007-11-09 11:20:00,1.65265,1.6529,1.6505,1.65265,5983199953.0
2007-11-09 11:25:00,1.65265,1.65265,1.6506,1.6508,8408500065.0
2007-11-09 11:30:00,1.6509,1.65235,1.6507,1.65205,9727900134.0
2007-11-09 11:35:00,1.65205,1.65225,1.6502,1.651,7525700008.0
2007-11-09 11:40:00,1.6511,1.6522,1.6501,1.6513,5634699984.0
2007-11-09 11:45:00,1.6513,1.652,1.6503,1.6503,4797000026.0
2007-11-09 11:50:00,1.6516,1.65165,1.65045,1.65065,3331200002.0
2007-11-09 11:55:00,1.65065,1.6508,1.65045,1.65045,2708000006.0
2007-11-09 12:00:00,1.65045,1.6505,1.64985,1.6501,5974999989.0
2007-11-09 12:05:00,1.6502,1.6506,1.64995,1.65045,4353100010.0
2007-11-09 12:10:00,1.65045,1.6509,1.6495,1.65085,4657000000.0
2007-11-09 12:15:00,1.65085,1.6512,1.65065,1.65085,5532549989.0
2007-11-09 12:20:00,1.65085,1.6511,1.649,1.65065,4452599993.0
2007-11-09 12:25:00,1.6493,1.6499,1.6491,1.6491,8265000025.0
2007-11-09 12:30:00,1.649,1.65155,1.6484,1.6485,9453599959.0
2007-11-09 12:35:00,1.6514,1.6514,1.6484,1.6484,8031499942.0
2007-11-09 12:40:00,1.6483,1.6493,1.6481,1.6488,9811500000.0
2007-11-09 12:45:00,1.65115,1.65135,1.6479,1.6481,6440699990.0
2007-11-09 12:50:00,1.6482,1.6506,1.6474,1.65055,4459899972.0
2007-11-09 12:55:00,1.65055,1.65055,1.64855,1.64975,5336399990.0
2007-11-09 13:00:00,1.64975,1.65055,1.6495,1.6502,3716600006.0
2007-11-09 13:05:00,1.6502,1.6502,1.65,1.6501,1339099985.0
2007-11-09 13:10:00,1.6501,1.65015,1.64945,1.6496,5722999957.0
2007-11-09 13:15:00,1.6496,1.64985,1.64825,1.6487,7366599932.0
2007-11-09 13:20:00,1.6487,1.6497,1.64845,1.6495,3540499980.0
2007-11-09 13:25:00,1.6495,1.6499,1.649,1.6492,7324600013.0
2007-11-09 13:30:00,1.6491,1.6491,1.64845,1.6488,10183699998.0
2007-11-09 13:35:00,1.64855,1.6489,1.6482,1.6485,4815599999.0
2007-11-09 13:40:00,1.6485,1.6489,1.648,1.6481,7338400017.0
2007-11-09 13:45:00,1.64885,1.64905,1.64795,1.6482,8197200015.0
2007-11-09 13:50:00,1.6482,1.6488,1.64745,1.6487,6506599996.0
2007-11-09 13:55:00,1.6486,1.6486,1.6478,1.648,6985499990.0
2007-11-09 14:00:00,1.6479,1.6481,1.6472,1.6478,6985499990.0
2007-11-09 14:05:00,1.6477,1.6485,1.6477,1.6484,6985499990.0
2007-11-09 14:10:00,1.6483,1.65,1.6481,1.6482,5699600001.0
2007-11-09 14:15:00,1.64935,1.6495,1.6492,1.6493,3211299998.0
2007-11-09 14:20:00,1.6493,1.6495,1.64915,1.6494,5176700000.0
2007-11-09 14:25:00,1.6494,1.6494,1.64905,1.64905,5346650002.0
2007-11-09 14:30:00,1.64905,1.64925,1.6487,1.6489,5978599997.0
2007-11-09 14:35:00,1.6489,1.6489,1.6485,1.64865,4429500021.0
2007-11-09 14:40:00,1.64865,1.6488,1.6481,1.64815,4761300011.0
2007-11-09 14:45:00,1.64815,1.6493,1.64805,1.6481,8267199973.0
2007-11-09 14:50:00,1.6481,1.6489,1.6481,1.64865,6749900001.0
2007-11-09 14:55:00,1.64865,1.6487,1.64775,1.648,8673799996.0
2007-11-09 15:00:00,1.648,1.6481,1.64715,1.6478,8800499958.0
2007-11-09 15:05:00,1.64775,1.6485,1.64775,1.64835,3960800010.0
2007-11-09 15:10:00,1.64835,1.64845,1.6482,1.64825,2488699998.0
2007-11-09 15:15:00,1.64825,1.64935,1.64815,1.64935,4937500012.0
2007-11-09 15:20:00,1.64935,1.64945,1.64865,1.64865,2597999993.0
2007-11-09 15:25:00,1.64875,1.64935,1.64855,1.6486,3719000007.0
2007-11-09 15:30:00,1.6486,1.64925,1.6471,1.6473,2966900003.0
2007-11-09 15:35:00,1.6491,1.6499,1.649,1.64915,3388040800.0
2007-11-09 15:40:00,1.6457,1.6493,1.6455,1.6492,2954999996.0
2007-11-09 15:45:00,1.6492,1.64945,1.6463,1.64925,5590200030.0
2007-11-09 15:50:00,1.64925,1.6503,1.64905,1.65005,3500899985.0
2007-11-09 15:55:00,1.6501,1.65015,1.6497,1.64995,1654399999.0
2007-11-09 16:00:00,1.6499,1.65005,1.6494,1.64945,2990900045.0
2007-11-09 16:05:00,1.64945,1.6495,1.6491,1.6491,1739499999.0
2007-11-09 16:10:00,1.6491,1.6491,1.64865,1.64865,3159000028.0
2007-11-09 16:15:00,1.64865,1.6488,1.648,1.6483,3630400010.0
2007-11-09 16:20:00,1.64895,1.6491,1.6485,1.6486,1071200004.0
2007-11-09 16:25:00,1.6486,1.64875,1.64705,1.64715,2256099996.0
2007-11-09 16:30:00,1.6471,1.64735,1.6461,1.6462,7145200040.0
2007-11-09 16:35:00,1.646,1.6476,1.6459,1.6476,6726000050.0
2007-11-09 16:40:00,1.6475,1.6475,1.64575,1.6463,7729900028.0
2007-11-09 16:45:00,1.6463,1.6469,1.6461,1.6463,8342400146.0
2007-11-09 16:50:00,1.6462,1.6462,1.6456,1.6457,7812400192.0
2007-11-09 16:55:00,1.6455,1.6459,1.6453,1.6455,7812400192.0
2007-11-09 17:00:00,1.6456,1.6461,1.6455,1.6458,9765500240.0
2007-11-09 17:05:00,1.6459,1.647,1.6455,1.6469,9765500240.0
2007-11-09 17:10:00,1.6469,1.6478,1.645,1.6452,4028700020.0
2007-11-09 17:15:00,1.6453,1.64855,1.6449,1.6483,7972900007.0
2007-11-09 17:20:00,1.645,1.6479,1.645,1.64765,7818899986.0
2007-11-09 17:25:00,1.6456,1.6477,1.6456,1.6456,8795399996.0
2007-11-09 17:30:00,1.6457,1.6464,1.6455,1.64625,10483750030.0
2007-11-09 17:35:00,1.64625,1.64765,1.6453,1.64765,7844100007.0
2007-11-09 17:40:00,1.6457,1.646,1.6456,1.6459,8079500015.0
2007-11-09 17:45:00,1.6461,1.647,1.6459,1.6466,7847599943.0
2007-11-09 17:50:00,1.6464,1.6464,1.64565,1.6458,8052000009.0
2007-11-09 17:55:00,1.6464,1.6473,1.6458,1.6471,7101799993.0
2007-11-09 18:00:00,1.6456,1.6469,1.6455,1.6458,8545500010.0
2007-11-09 18:05:00,1.646,1.6467,1.6456,1.6466,7044499950.0
2007-11-09 18:10:00,1.6465,1.648,1.6452,1.6453,7044499950.0
2007-11-09 18:15:00,1.6475,1.6479,1.6449,1.6471,9441299970.0
2007-11-09 18:20:00,1.6451,1.6477,1.6451,1.64565,8614349973.0
2007-11-09 18:25:00,1.64565,1.6463,1.6456,1.6457,6299949998.0
2007-11-09 18:30:00,1.6456,1.6473,1.64555,1.6461,6271868132.0
2007-11-09 18:35:00,1.6461,1.6481,1.6454,1.648,7218000020.0
2007-11-09 18:40:00,1.64565,1.6482,1.64565,1.6476,9627399986.0
2007-11-09 18:45:00,1.6475,1.648,1.6465,1.64665,10604999975.0
2007-11-09 18:50:00,1.6466,1.6471,1.6463,1.647,8030000052.0
2007-11-09 18:55:00,1.6463,1.6471,1.6463,1.6469,9037299945.0
2007-11-09 19:00:00,1.647,1.6471,1.6465,1.6467,10012499855.0
2007-11-09 19:05:00,1.6462,1.6471,1.6457,1.6466,9257799951.0
2007-11-09 19:10:00,1.6466,1.64815,1.6466,1.6469,8031350012.0
2007-11-09 19:15:00,1.647,1.6476,1.6467,1.6472,6885799992.0
2007-11-09 19:20:00,1.6481,1.6492,1.647,1.64725,3825700006.0
2007-11-09 19:25:00,1.64725,1.6473,1.6471,1.6472,7234100010.0
2007-11-09 19:30:00,1.6497,1.6499,1.6472,1.6474,5021099995.0
2007-11-09 19:35:00,1.6474,1.6493,1.6474,1.6489,10118100035.0
2007-11-09 19:40:00,1.648,1.6501,1.6478,1.65,8357099966.0
2007-11-09 19:45:00,1.6477,1.6501,1.6474,1.6474,6961000012.0
2007-11-09 19:50:00,1.6497,1.6501,1.6469,1.6471,5789999909.0
2007-11-09 19:55:00,1.6471,1.6497,1.64695,1.6471,5509299986.0
2007-11-09 20:00:00,1.6497,1.6497,1.6465,1.6493,8163399971.0
2007-11-09 20:05:00,1.6468,1.6495,1.6468,1.647,9305500015.0
2007-11-09 20:10:00,1.647,1.64735,1.64695,1.6471,5365200024.0
2007-11-09 20:15:00,1.6471,1.6486,1.64705,1.6482,4136700023.0
2007-11-09 20:20:00,1.6482,1.6508,1.6481,1.6492,7478899977.0
2007-11-09 20:25:00,1.6492,1.65,1.649,1.6498,6118199996.0
2007-11-09 20:30:00,1.6498,1.65065,1.649,1.6492,4409699972.0
2007-11-09 20:35:00,1.6492,1.6505,1.6486,1.649,6857599981.0
2007-11-09 20:40:00,1.649,1.6502,1.64885,1.6502,2565600006.0
2007-11-09 20:45:00,1.6502,1.6504,1.6497,1.64985,4718399996.0
2007-11-09 20:50:00,1.64985,1.65005,1.6495,1.64955,1766300004.0
2007-11-09 20:55:00,1.64955,1.65005,1.64945,1.64965,3079700010.0
2007-11-09 21:00:00,1.64965,1.6497,1.64895,1.64935,2883100004.0
2007-11-09 21:05:00,1.64935,1.64965,1.64905,1.64925,2211049997.0
2007-11-09 21:10:00,1.64925,1.64985,1.6492,1.6498,2077600002.0
2007-11-09 21:15:00,1.6498,1.65035,1.64965,1.6503,1195800000.0
2007-11-09 21:20:00,1.6503,1.65115,1.65015,1.65085,3362799999.0
2007-11-09 21:25:00,1.6509,1.6511,1.65055,1.65075,2684400003.0
2007-11-09 21:30:00,1.6507,1.65105,1.65045,1.65055,2246850008.0
2007-11-09 21:35:00,1.65055,1.6507,1.65015,1.65035,1970399999.0
2007-11-09 21:40:00,1.6504,1.6507,1.65,1.65065,3007200002.0
2007-11-09 21:45:00,1.65065,1.651,1.6506,1.6506,3140900009.0
2007-11-09 21:50:00,1.6506,1.6507,1.6498,1.65045,4557099992.0
2007-11-09 21:55:00,1.6504,1.65065,1.64995,1.6502,3590099997.0
2007-11-09 22:00:00,1.65015,1.6502,1.64945,1.64965,3644500001.0
2007-11-09 22:05:00,1.64965,1.65005,1.6494,1.6498,2788999975.0
2007-11-09 22:10:00,1.6498,1.64995,1.6493,1.6493,4886200004.0
2007-11-09 22:15:00,1.6493,1.6497,1.6492,1.6492,5816200027.0
2007-11-09 22:20:00,1.6492,1.6494,1.64865,1.6493,3561700002.0
2007-11-09 22:25:00,1.6493,1.6493,1.64835,1.6484,3592750001.0
2007-11-09 22:30:00,1.64835,1.6487,1.64815,1.6482,3488199996.0
2007-11-09 22:35:00,1.6482,1.6483,1.648,1.6481,3614999994.0
2007-11-09 22:40:00,1.6481,1.6483,1.64805,1.6481,3639100000.0
2007-11-09 22:45:00,1.6481,1.64825,1.648,1.6481,3211999989.0
2007-11-09 22:50:00,1.6481,1.64815,1.64745,1.6475,4502399997.0
2007-11-09 22:55:00,1.6475,1.648,1.6474,1.64765,6030100002.0
2007-11-09 23:00:00,1.64765,1.6477,1.64697,1.64743,2780900004.0
2007-11-09 23:05:00,1.64746,1.64774,1.64723,1.64773,4863200001.0
2007-11-09 23:10:00,1.64772,1.64778,1.64724,1.6474,3523499995.0
2007-11-09 23:15:00,1.64735,1.64773,1.64703,1.64748,3392400003.0
2007-11-09 23:20:00,1.64748,1.64754,1.64724,1.64726,2529999998.0
2007-11-09 23:25:00,1.64727,1.64753,1.64611,1.64637,1910400001.0
2007-11-09 23:30:00,1.6464,1.64787,1.64633,1.64742,3219899996.0
2007-11-09 23:35:00,1.64739,1.64745,1.64674,1.64706,1496499997.0
2007-11-09 23:40:00,1.6471,1.64732,1.64697,1.64714,2777899993.0
2007-11-09 23:45:00,1.64717,1.64742,1.64694,1.64703,1755800002.0
2007-11-09 23:50:00,1.64709,1.64767,1.64706,1.64739,1654300000.0
2007-11-09 23:55:00,1.64738,1.64738,1.64695,1.647,3208399994.0
2007-11-12 00:00:00,1.64632,1.6467,1.64593,1.6465,1709399999.0
2007-11-12 00:05:00,1.6465,1.6465,1.646,1.646,1288399999.0
2007-11-12 00:10:00,1.646,1.6461,1.6455,1.6459,810800003.0
2007-11-12 00:15:00,1.6459,1.6467,1.6448,1.645,1826300000.0
2007-11-12 00:20:00,1.645,1.6452,1.6446,1.6451,2627899991.0
2007-11-12 00:25:00,1.6451,1.6452,1.645,1.6452,1784600000.0
2007-11-12 00:30:00,1.6452,1.6454,1.645,1.645,2927999972.0
2007-11-12 00:35:00,1.645,1.64565,1.645,1.6453,3742900023.0
2007-11-12 00:40:00,1.6453,1.6455,1.6451,1.6454,2168600005.0
2007-11-12 00:45:00,1.6455,1.6455,1.645,1.6451,1827099998.0
2007-11-12 00:50:00,1.6451,1.6453,1.6451,1.64525,1118499987.0
2007-11-12 00:55:00,1.64525,1.64525,1.64495,1.6451,1100499997.0
2007-11-12 01:00:00,1.6451,1.6452,1.64495,1.6451,1311800000.0
2007-11-12 01:05:00,1.6451,1.6453,1.645,1.645,2523000038.0
2007-11-12 01:10:00,1.645,1.6454,1.645,1.6453,1075399998.0
2007-11-12 01:15:00,1.64525,1.6454,1.6451,1.6452,1038400001.0
2007-11-12 01:20:00,1.64515,1.6452,1.6451,1.6452,1102600003.0
2007-11-12 01:25:00,1.6452,1.6453,1.64505,1.64505,1128100000.0
2007-11-12 01:30:00,1.6451,1.6453,1.6451,1.6452,994499994.0
2007-11-12 01:35:00,1.6452,1.6454,1.6452,1.6453,1669400018.0
2007-11-12 01:40:00,1.6453,1.6455,1.6452,1.6455,1128100002.0
2007-11-12 01:45:00,1.6455,1.6457,1.64545,1.6456,1616800012.0
2007-11-12 01:50:00,1.6456,1.6457,1.6455,1.6456,842099995.0
2007-11-12 01:55:00,1.6456,1.6458,1.64555,1.6458,2317800002.0
2007-11-12 02:00:00,1.6458,1.647,1.64575,1.6467,3872100024.0
2007-11-12 02:05:00,1.6467,1.6474,1.6463,1.6473,5215799993.0
2007-11-12 02:10:00,1.6473,1.6474,1.6467,1.6472,6306899992.0
2007-11-12 02:15:00,1.6472,1.6477,1.6472,1.6475,5719599998.0
2007-11-12 02:20:00,1.6463,1.64705,1.6461,1.64695,3135100035.0
2007-11-12 02:25:00,1.64695,1.64715,1.64688,1.64705,3256300023.0
2007-11-12 02:30:00,1.64705,1.64715,1.6468,1.64695,3050400024.0
2007-11-12 02:35:00,1.64695,1.64715,1.64665,1.64695,2223200008.0
2007-11-12 02:40:00,1.64695,1.64725,1.64682,1.64705,2935700018.0
2007-11-12 02:45:00,1.64705,1.64725,1.6468,1.6468,3964500054.0
2007-11-12 02:50:00,1.64685,1.64685,1.6462,1.64645,6203100058.0
2007-11-12 02:55:00,1.64635,1.64655,1.64605,1.64615,5671900020.0
2007-11-12 03:00:00,1.64615,1.64645,1.64615,1.6463,1412000010.0
2007-11-12 03:05:00,1.6463,1.64645,1.6461,1.64615,1795699983.0
2007-11-12 03:10:00,1.64635,1.64635,1.64605,1.64615,3667900073.0
2007-11-12 03:15:00,1.64605,1.64635,1.6456,1.6462,772900001.0
2007-11-12 03:20:00,1.6462,1.6466,1.6461,1.64635,1582200011.0
2007-11-12 03:25:00,1.6466,1.6466,1.64615,1.6465,1617999998.0
2007-11-12 03:30:00,1.6464,1.6468,1.64615,1.6468,1404700004.0
2007-11-12 03:35:00,1.6466,1.647,1.64641,1.6469,1287700000.0
2007-11-12 03:40:00,1.6469,1.647,1.6464,1.64655,2033499998.0
2007-11-12 03:45:00,1.64655,1.64665,1.6464,1.6466,2371000014.0
2007-11-12 03:50:00,1.6466,1.6467,1.64615,1.6462,2352200006.0
2007-11-12 03:55:00,1.6462,1.6462,1.64595,1.6461,1132799997.0
2007-11-12 04:00:00,1.6461,1.6461,1.64585,1.64595,812099999.0
2007-11-12 04:05:00,1.64595,1.646,1.6451,1.6454,1190000000.0
2007-11-12 04:10:00,1.6454,1.6454,1.64505,1.6451,1513600011.0
2007-11-12 04:15:00,1.6451,1.64555,1.6451,1.6455,1611100000.0
2007-11-12 04:20:00,1.64545,1.6456,1.64545,1.6455,1097700000.0
2007-11-12 04:25:00,1.6455,1.6455,1.64525,1.64535,1106700004.0
2007-11-12 04:30:00,1.64535,1.6456,1.64525,1.64545,813900000.0
2007-11-12 04:35:00,1.64545,1.64555,1.64525,1.6455,493500003.0
2007-11-12 04:40:00,1.6455,1.64555,1.6452,1.6453,639900000.0
2007-11-12 04:45:00,1.6453,1.6456,1.64505,1.6455,1297000001.0
2007-11-12 04:50:00,1.6455,1.6456,1.64535,1.6456,1062299999.0
2007-11-12 04:55:00,1.64555,1.6457,1.64535,1.6455,1037100000.0
2007-11-12 05:00:00,1.6455,1.6456,1.64505,1.64545,1391299994.0
2007-11-12 05:05:00,1.64555,1.6458,1.64545,1.6457,951799990.0
2007-11-12 05:10:00,1.6457,1.64595,1.6456,1.64585,576300001.0
2007-11-12 05:15:00,1.64585,1.64595,1.6454,1.6454,473800004.0
2007-11-12 05:20:00,1.6454,1.6454,1.64495,1.6451,360400000.0
2007-11-12 05:25:00,1.6451,1.6451,1.64463,1.6451,773500000.0
2007-11-12 05:30:00,1.6451,1.6453,1.64495,1.64515,617900000.0
2007-11-12 05:35:00,1.6451,1.6454,1.64445,1.6445,1241499999.0
2007-11-12 05:40:00,1.64445,1.64455,1.644,1.64405,1454600001.0
2007-11-12 05:45:00,1.64405,1.6441,1.6439,1.64405,1014599993.0
2007-11-12 05:50:00,1.64405,1.64485,1.6439,1.6445,1491100000.0
2007-11-12 05:55:00,1.6445,1.64475,1.64405,1.64445,3182199981.0
2007-11-12 06:00:00,1.64445,1.6447,1.6444,1.64455,1952199989.0
2007-11-12 06:05:00,1.64455,1.64485,1.6444,1.64455,2374499999.0
2007-11-12 06:10:00,1.64455,1.64465,1.6444,1.64445,2918600021.0
2007-11-12 06:15:00,1.6444,1.64465,1.64405,1.64435,2522500005.0
2007-11-12 06:20:00,1.64435,1.64455,1.64405,1.64425,3099399988.0
2007-11-12 06:25:00,1.64425,1.6443,1.64415,1.64425,1819800013.0
2007-11-12 06:30:00,1.64425,1.64435,1.64395,1.64405,2997899999.0
2007-11-12 06:35:00,1.64405,1.64415,1.6439,1.6441,1865299990.0
2007-11-12 06:40:00,1.6441,1.64515,1.6441,1.64505,3601900031.0
2007-11-12 06:45:00,1.64505,1.64505,1.6448,1.64485,4326499967.0
2007-11-12 06:50:00,1.64485,1.64505,1.64475,1.64495,4533900024.0
2007-11-12 06:55:00,1.64495,1.64505,1.64475,1.64505,3631299957.0
2007-11-12 07:00:00,1.64515,1.64545,1.64485,1.64545,4257799960.0
2007-11-12 07:05:00,1.64545,1.64555,1.64535,1.64545,3014899999.0
2007-11-12 07:10:00,1.64545,1.64555,1.64535,1.64545,1100400001.0
2007-11-12 07:15:00,1.64545,1.64555,1.6451,1.64515,1988000000.0
2007-11-12 07:20:00,1.64515,1.64545,1.64505,1.64515,1412799986.0
2007-11-12 07:25:00,1.64505,1.64555,1.64505,1.64535,1180199993.0
2007-11-12 07:30:00,1.64535,1.64565,1.64535,1.64565,1301899994.0
2007-11-12 07:35:00,1.64565,1.64565,1.6452,1.64535,2423699977.0
2007-11-12 07:40:00,1.64535,1.64545,1.64475,1.64485,3193700015.0
2007-11-12 07:45:00,1.64495,1.64515,1.64455,1.64465,2137000000.0
2007-11-12 07:50:00,1.64465,1.64565,1.64455,1.64555,2689200018.0
2007-11-12 07:55:00,1.64555,1.64605,1.64555,1.64595,2638900010.0
2007-11-12 08:00:00,1.6459,1.64625,1.6459,1.64595,2537999973.0
2007-11-12 08:05:00,1.6459,1.64635,1.64585,1.64605,2045400002.0
2007-11-12 08:10:00,1.64605,1.64605,1.6455,1.6455,3254899995.0
2007-11-12 08:15:00,1.64555,1.64575,1.64525,1.64535,2157199983.0
2007-11-12 08:20:00,1.64535,1.6454,1.64455,1.64485,1417599997.0
2007-11-12 08:25:00,1.64485,1.64505,1.64465,1.64495,896300000.0
2007-11-12 08:30:00,1.64495,1.64525,1.64495,1.6451,1176000001.0
2007-11-12 08:35:00,1.6451,1.6452,1.64485,1.64505,898299996.0
2007-11-12 08:40:00,1.64505,1.6452,1.6448,1.645,1202100026.0
2007-11-12 08:45:00,1.645,1.64505,1.64445,1.64475,629900002.0
2007-11-12 08:50:00,1.64475,1.64475,1.6439,1.64425,3561700001.0
2007-11-12 08:55:00,1.64425,1.6444,1.64385,1.64385,1097200002.0
2007-11-12 09:00:00,1.64385,1.6446,1.64385,1.64445,1742100016.0
2007-11-12 09:05:00,1.64445,1.64445,1.64395,1.6444,5102900039.0
2007-11-12 09:10:00,1.64435,1.64495,1.6439,1.64485,3937099936.0
2007-11-12 09:15:00,1.64485,1.6449,1.6446,1.64475,1428100001.0
2007-11-12 09:20:00,1.64465,1.6455,1.6446,1.6455,1236499997.0
2007-11-12 09:25:00,1.6455,1.6457,1.6452,1.64545,1977299993.0
2007-11-12 09:30:00,1.647,1.6471,1.645,1.6454,2508900006.0
2007-11-12 09:35:00,1.6454,1.64595,1.64525,1.64565,2562700014.0
2007-11-12 09:40:00,1.64565,1.64625,1.6452,1.64555,4026300007.0
2007-11-12 09:45:00,1.64555,1.64645,1.64545,1.64615,3862899996.0
2007-11-12 09:50:00,1.64615,1.64625,1.6458,1.64625,4144399994.0
2007-11-12 09:55:00,1.64625,1.64625,1.64545,1.64545,3678300032.0
2007-11-12 10:00:00,1.6455,1.6457,1.64535,1.64565,3086599960.0
2007-11-12 10:05:00,1.64565,1.64665,1.64565,1.6465,2816500006.0
2007-11-12 10:10:00,1.6465,1.64785,1.64645,1.64765,4990799974.0
2007-11-12 10:15:00,1.64765,1.6478,1.64745,1.64755,3130900000.0
2007-11-12 10:20:00,1.64755,1.64775,1.64695,1.647,3557499983.0
2007-11-12 10:25:00,1.64695,1.6475,1.6469,1.6472,4998799978.0
2007-11-12 10:30:00,1.6472,1.6472,1.64685,1.64715,3635600004.0
2007-11-12 10:35:00,1.64715,1.64725,1.643,1.64575,3974499989.0
2007-11-12 10:40:00,1.6458,1.64645,1.6458,1.6462,6271399977.0
2007-11-12 10:45:00,1.6462,1.64645,1.6426,1.646,2270050005.0
2007-11-12 10:50:00,1.646,1.6465,1.6459,1.64645,4668849991.0
2007-11-12 10:55:00,1.64645,1.64715,1.6437,1.6467,5536500020.0
2007-11-12 11:00:00,1.6467,1.64695,1.64495,1.64515,4533200004.0
2007-11-12 11:05:00,1.64515,1.6454,1.6439,1.644,8182174940.0
2007-11-12 11:10:00,1.6431,1.64485,1.6425,1.6428,5634099980.0
2007-11-12 11:15:00,1.6429,1.64475,1.6423,1.6446,8603700005.0
2007-11-12 11:20:00,1.6446,1.64505,1.64455,1.645,3826499996.0
2007-11-12 11:25:00,1.645,1.6452,1.6429,1.64355,7410099918.0
2007-11-12 11:30:00,1.6431,1.64385,1.6425,1.64335,6524999944.0
2007-11-12 11:35:00,1.6434,1.6437,1.64265,1.64335,7154349997.0
2007-11-12 11:40:00,1.6433,1.64335,1.64235,1.64285,2810799984.0
2007-11-12 11:45:00,1.64285,1.6433,1.64265,1.6432,1798399994.0
2007-11-12 11:50:00,1.6432,1.644,1.6432,1.644,4357800024.0
2007-11-12 11:55:00,1.644,1.644,1.64375,1.64395,1037000003.0
2007-11-12 12:00:00,1.64395,1.644,1.64315,1.6436,2892500011.0
2007-11-12 12:05:00,1.6436,1.64365,1.64305,1.64325,4000200015.0
2007-11-12 12:10:00,1.64325,1.64325,1.64255,1.643,2901200000.0
2007-11-12 12:15:00,1.643,1.64315,1.641,1.64275,5573600088.0
2007-11-12 12:20:00,1.64275,1.64335,1.64265,1.6432,6806899999.0
2007-11-12 12:25:00,1.6432,1.6432,1.64265,1.6431,3025100005.0
2007-11-12 12:30:00,1.6431,1.64335,1.64255,1.64335,5167399993.0
2007-11-12 12:35:00,1.64335,1.64365,1.64265,1.64315,4441999997.0
2007-11-12 12:40:00,1.64315,1.64325,1.6416,1.64295,5628099947.0
2007-11-12 12:45:00,1.64295,1.64375,1.64265,1.64295,6746799993.0
2007-11-12 12:50:00,1.64295,1.64325,1.64255,1.64285,4531900019.0
2007-11-12 12:55:00,1.6429,1.643,1.64265,1.643,4934399962.0
2007-11-12 13:00:00,1.643,1.6431,1.64275,1.6429,7037500030.0
2007-11-12 13:05:00,1.6429,1.6431,1.64,1.6431,7604899991.0
2007-11-12 13:10:00,1.6431,1.6431,1.6409,1.6411,5538899989.0
2007-11-12 13:15:00,1.6411,1.6413,1.6406,1.6412,4881400012.0
2007-11-12 13:20:00,1.6412,1.6413,1.6402,1.6406,4939499992.0
2007-11-12 13:25:00,1.6383,1.64135,1.6376,1.64135,4844899999.0
2007-11-12 13:30:00,1.64135,1.64175,1.64125,1.64155,3388500011.0
2007-11-12 13:35:00,1.64155,1.64175,1.6415,1.6416,2400300008.0
2007-11-12 13:40:00,1.6416,1.6422,1.6416,1.64185,5605600038.0
2007-11-12 13:45:00,1.64185,1.6419,1.6415,1.6418,3195599992.0
2007-11-12 13:50:00,1.6418,1.6418,1.6407,1.64085,2879149993.0
2007-11-12 13:55:00,1.6409,1.64095,1.64005,1.64045,3393799987.0
2007-11-12 14:00:00,1.64035,1.64065,1.63995,1.64015,1538700006.0
2007-11-12 14:05:00,1.6401,1.64085,1.64005,1.64055,5018099949.0
2007-11-12 14:10:00,1.64055,1.64075,1.63965,1.6399,1993600001.0
2007-11-12 14:15:00,1.6399,1.6401,1.63975,1.63985,3603450012.0
2007-11-12 14:20:00,1.63995,1.64005,1.6383,1.6385,3613599987.0
2007-11-12 14:25:00,1.6385,1.6391,1.6376,1.639,3981500019.0
2007-11-12 14:30:00,1.639,1.6391,1.6378,1.63825,3967399986.0
2007-11-12 14:35:00,1.63825,1.6394,1.63825,1.6393,4255099998.0
2007-11-12 14:40:00,1.6393,1.63965,1.63865,1.6393,3738199981.0
2007-11-12 14:45:00,1.6393,1.6393,1.63835,1.6384,3460899995.0
2007-11-12 14:50:00,1.63835,1.6392,1.63835,1.6391,4123900000.0
2007-11-12 14:55:00,1.6391,1.63945,1.639,1.6394,1652500000.0
2007-11-12 15:00:00,1.6394,1.63965,1.6393,1.63945,946900001.0
2007-11-12 15:05:00,1.63945,1.63995,1.63945,1.63995,1874900004.0
2007-11-12 15:10:00,1.63995,1.6405,1.63975,1.6403,2016299998.0
2007-11-12 15:15:00,1.6403,1.64065,1.64015,1.64025,1754899992.0
2007-11-12 15:20:00,1.6405,1.6405,1.64005,1.64025,3681299961.0
2007-11-12 15:25:00,1.6402,1.6405,1.63995,1.63995,3046500014.0
2007-11-12 15:30:00,1.63995,1.64005,1.63985,1.6399,1490899999.0
2007-11-12 15:35:00,1.6399,1.6401,1.63985,1.64005,2660199995.0
2007-11-12 15:40:00,1.64005,1.6406,1.63995,1.64055,3309400003.0
2007-11-12 15:45:00,1.64055,1.641,1.6404,1.64045,716700003.0
2007-11-12 15:50:00,1.64045,1.64065,1.64035,1.6405,896600002.0
2007-11-12 15:55:00,1.6405,1.64085,1.64035,1.64045,4313449985.0
2007-11-12 16:00:00,1.64045,1.64045,1.64005,1.64005,4061500005.0
2007-11-12 16:05:00,1.64005,1.64075,1.63995,1.6406,3992599996.0
2007-11-12 16:10:00,1.6406,1.64085,1.6395,1.6396,4627099983.0
2007-11-12 16:15:00,1.64015,1.64065,1.64015,1.6405,3843999980.0
2007-11-12 16:20:00,1.6405,1.64055,1.64005,1.64035,2538445548.0
2007-11-12 16:25:00,1.64035,1.6406,1.63965,1.63965,652700001.0
2007-11-12 16:30:00,1.63965,1.64055,1.63965,1.6404,4688199960.0
2007-11-12 16:35:00,1.6404,1.6413,1.64025,1.64125,4776599983.0
2007-11-12 16:40:00,1.64125,1.6416,1.64115,1.64155,4227800006.0
2007-11-12 16:45:00,1.64155,1.6418,1.6413,1.6414,2420300009.0
2007-11-12 16:50:00,1.6414,1.64145,1.63975,1.63995,1585300001.0
2007-11-12 16:55:00,1.63995,1.6402,1.63985,1.63985,3511450006.0
2007-11-12 17:00:00,1.63985,1.6404,1.63975,1.6401,3619799998.0
2007-11-12 17:05:00,1.64015,1.64035,1.639,1.63975,6050399967.0
2007-11-12 17:10:00,1.6396,1.6401,1.63945,1.6396,5482499991.0
2007-11-12 17:15:00,1.63955,1.64035,1.63955,1.64015,2223400015.0
2007-11-12 17:20:00,1.64025,1.64025,1.6389,1.6392,7959200002.0
2007-11-12 17:25:00,1.6393,1.6397,1.639,1.63925,4983000016.0
2007-11-12 17:30:00,1.63925,1.6399,1.6392,1.63975,7160399992.0
2007-11-12 17:35:00,1.6396,1.64055,1.63945,1.6403,5932399926.0
2007-11-12 17:40:00,1.6403,1.6409,1.63995,1.64065,5813100000.0
2007-11-12 17:45:00,1.64065,1.64075,1.63925,1.63925,6515100006.0
2007-11-12 17:50:00,1.63925,1.6396,1.63915,1.63925,3931600020.0
2007-11-12 17:55:00,1.6393,1.6408,1.63805,1.63825,3626699996.0
2007-11-12 18:00:00,1.63825,1.6412,1.63805,1.639,4872200002.0
2007-11-12 18:05:00,1.639,1.6422,1.63895,1.63955,7454499989.0
2007-11-12 18:10:00,1.6396,1.6419,1.63895,1.6393,7366600019.0
2007-11-12 18:15:00,1.6393,1.6423,1.6392,1.63925,3626399982.0
2007-11-12 18:20:00,1.63925,1.642,1.639,1.63915,5877100057.0
2007-11-12 18:25:00,1.63965,1.6423,1.63935,1.63945,6327500006.0
2007-11-12 18:30:00,1.63945,1.6398,1.63915,1.63945,4296499986.0
2007-11-12 18:35:00,1.6427,1.6427,1.63965,1.64045,6201499964.0
2007-11-12 18:40:00,1.64045,1.64105,1.64035,1.64105,6556199955.0
2007-11-12 18:45:00,1.64105,1.6418,1.641,1.64115,2337499988.0
2007-11-12 18:50:00,1.6411,1.6413,1.64055,1.64075,2735200000.0
2007-11-12 18:55:00,1.64075,1.6421,1.64045,1.64045,3349000008.0
2007-11-12 19:00:00,1.64045,1.6417,1.64045,1.64165,4022599997.0
2007-11-12 19:05:00,1.64165,1.6425,1.6416,1.64195,4456000009.0
2007-11-12 19:10:00,1.64195,1.6424,1.6416,1.64205,5002899989.0
2007-11-12 19:15:00,1.64205,1.6423,1.64175,1.64195,6754300000.0
2007-11-12 19:20:00,1.64195,1.64195,1.64175,1.6419,2335799995.0
2007-11-12 19:25:00,1.6419,1.64255,1.64185,1.64255,3012600004.0
2007-11-12 19:30:00,1.64255,1.64295,1.64185,1.64255,3384399993.0
2007-11-12 19:35:00,1.64255,1.64285,1.64245,1.6428,2735600004.0
2007-11-12 19:40:00,1.6428,1.6432,1.64255,1.64275,1437200006.0
2007-11-12 19:45:00,1.64275,1.64275,1.64225,1.64235,3229800000.0
2007-11-12 19:50:00,1.64235,1.64265,1.6422,1.64245,2589999987.0
2007-11-12 19:55:00,1.64245,1.64275,1.64205,1.6425,1974600008.0
2007-11-12 20:00:00,1.6425,1.6428,1.64215,1.64255,2815700019.0
2007-11-12 20:05:00,1.6425,1.6426,1.64145,1.64165,2389800010.0
2007-11-12 20:10:00,1.64155,1.64195,1.64145,1.64195,2189100005.0
2007-11-12 20:15:00,1.64195,1.64215,1.6417,1.64205,2826012410.0
2007-11-12 20:20:00,1.64205,1.64235,1.64175,1.64235,2267400002.0
2007-11-12 20:25:00,1.64235,1.6426,1.64225,1.64235,1983900014.0
2007-11-12 20:30:00,1.64245,1.6426,1.64205,1.6422,2064625000.0
2007-11-12 20:35:00,1.6422,1.6425,1.6419,1.64245,1906822732.0
2007-11-12 20:40:00,1.64245,1.64245,1.64195,1.64215,1891199997.0
2007-11-12 20:45:00,1.64215,1.6425,1.64205,1.64225,685700002.0
2007-11-12 20:50:00,1.64225,1.64235,1.64175,1.6419,1358840006.0
2007-11-12 20:55:00,1.6419,1.6422,1.64175,1.64215,985200001.0
2007-11-12 21:00:00,1.6421,1.64235,1.64205,1.64225,1016600000.0
2007-11-12 21:05:00,1.64225,1.64225,1.64175,1.64185,1827300008.0
2007-11-12 21:10:00,1.64185,1.64225,1.6417,1.64215,3914700050.0
2007-11-12 21:15:00,1.64215,1.64245,1.64185,1.64195,2379775004.0
2007-11-12 21:20:00,1.64195,1.64315,1.64185,1.64265,4046518993.0
2007-11-12 21:25:00,1.64265,1.64315,1.64225,1.64315,2751050028.0
2007-11-12 21:30:00,1.64315,1.64335,1.64275,1.64275,4448799977.0
2007-11-12 21:35:00,1.64275,1.64335,1.64275,1.6433,2743699993.0
2007-11-12 21:40:00,1.6433,1.64375,1.6433,1.64335,1285300000.0
2007-11-12 21:45:00,1.64335,1.6437,1.64235,1.64265,2496500010.0
2007-11-12 21:50:00,1.6426,1.64275,1.64235,1.64255,2421499999.0
2007-11-12 21:55:00,1.64255,1.64255,1.6416,1.64205,5792600042.0
2007-11-12 22:00:00,1.64205,1.64215,1.6416,1.64215,6887699976.0
2007-11-12 22:05:00,1.64215,1.64305,1.6403,1.64305,7984199871.0
2007-11-12 22:10:00,1.64305,1.64335,1.64275,1.64295,5396100024.0
2007-11-12 22:15:00,1.64295,1.64335,1.64285,1.64325,5498749981.0
2007-11-12 22:20:00,1.6432,1.64355,1.64315,1.64345,4061999975.0
2007-11-12 22:25:00,1.64345,1.64345,1.64225,1.64245,3969300015.0
2007-11-12 22:30:00,1.64245,1.64295,1.6419,1.64295,5320899956.0
2007-11-12 22:35:00,1.64295,1.64295,1.6425,1.64275,3515799994.0
2007-11-12 22:40:00,1.64275,1.6428,1.64225,1.64255,6360249997.0
2007-11-12 22:45:00,1.64255,1.6426,1.6415,1.6418,5320399988.0
2007-11-12 22:50:00,1.6418,1.642,1.6406,1.6418,4595400008.0
2007-11-12 22:55:00,1.6418,1.6421,1.6414,1.6414,3043299995.0
2007-11-12 23:00:00,1.6414,1.6415,1.6409,1.6413,4270799992.0
2007-11-12 23:05:00,1.6413,1.6413,1.64025,1.6405,3388599996.0
2007-11-12 23:10:00,1.6405,1.6405,1.6396,1.6403,3252599997.0
2007-11-12 23:15:00,1.6403,1.6411,1.64025,1.6411,2115400011.0
2007-11-12 23:20:00,1.641,1.6412,1.6405,1.6405,2653699994.0
2007-11-12 23:25:00,1.6405,1.6409,1.64035,1.6405,2861999991.0
2007-11-12 23:30:00,1.64055,1.64065,1.6404,1.64065,1765699996.0
2007-11-12 23:35:00,1.64065,1.6407,1.6405,1.6405,695800002.0
2007-11-12 23:40:00,1.6405,1.6406,1.6403,1.6404,1751200010.0
2007-11-12 23:45:00,1.6404,1.6407,1.6402,1.6403,3770900007.0
2007-11-12 23:50:00,1.6403,1.6407,1.64,1.6402,3941000007.0
2007-11-12 23:55:00,1.64025,1.64075,1.6393,1.63985,1548599999.0
2007-11-13 00:00:00,1.6398,1.64,1.63925,1.6393,1721700000.0
2007-11-13 00:05:00,1.6393,1.6394,1.6389,1.6393,4071300003.0
2007-11-13 00:10:00,1.6393,1.63945,1.63895,1.6393,2498500022.0
2007-11-13 00:15:00,1.6393,1.6393,1.6389,1.6392,2731800029.0
2007-11-13 00:20:00,1.63878,1.64025,1.6386,1.64025,2474799986.0
2007-11-13 00:25:00,1.64025,1.64025,1.63925,1.63965,2747899987.0
2007-11-13 00:30:00,1.63965,1.64,1.63925,1.6398,1781500000.0
2007-11-13 00:35:00,1.63975,1.64,1.63965,1.6397,2941999999.0
2007-11-13 00:40:00,1.6397,1.63995,1.63955,1.6399,2539700000.0
2007-11-13 00:45:00,1.6399,1.64,1.63955,1.6399,1990000053.0
2007-11-13 00:50:00,1.6399,1.64005,1.63965,1.6398,939300004.0
2007-11-13 00:55:00,1.6398,1.6401,1.6397,1.63995,1750099993.0
2007-11-13 01:00:00,1.63995,1.6402,1.6399,1.6402,1125300028.0
2007-11-13 01:05:00,1.6402,1.6403,1.6398,1.6401,3241700021.0
2007-11-13 01:10:00,1.6401,1.6404,1.63975,1.63995,1640500010.0
2007-11-13 01:15:00,1.63995,1.6401,1.6398,1.64,1578300000.0
2007-11-13 01:20:00,1.64,1.6407,1.6399,1.64055,2577049998.0
2007-11-13 01:25:00,1.64045,1.6408,1.64025,1.6406,4491699974.0
2007-11-13 01:30:00,1.64045,1.6406,1.6403,1.6404,2338600001.0
2007-11-13 01:35:00,1.6404,1.6406,1.64025,1.6404,3013399991.0
2007-11-13 01:40:00,1.6404,1.6406,1.6403,1.6406,1911000000.0
2007-11-13 01:45:00,1.6406,1.6406,1.6404,1.64055,1966400008.0
2007-11-13 01:50:00,1.64055,1.64055,1.64025,1.6405,2473800009.0
2007-11-13 01:55:00,1.6405,1.6406,1.6403,1.6406,1070900000.0
2007-11-13 02:00:00,1.64045,1.6406,1.6402,1.6403,3548699998.0
2007-11-13 02:05:00,1.6403,1.6406,1.64025,1.6406,2462300000.0
2007-11-13 02:10:00,1.6406,1.6407,1.6402,1.6404,3497799996.0
2007-11-13 02:15:00,1.6404,1.6409,1.6403,1.6408,2801800004.0
2007-11-13 02:20:00,1.6408,1.6408,1.6405,1.6408,1678500000.0
2007-11-13 02:25:00,1.6408,1.6412,1.64055,1.6412,3576699990.0
2007-11-13 02:30:00,1.6412,1.64155,1.6409,1.6415,3540099996.0
2007-11-13 02:35:00,1.6415,1.6427,1.6415,1.6426,3784700003.0
2007-11-13 02:40:00,1.6425,1.6428,1.6414,1.642,5364899990.0
2007-11-13 02:45:00,1.642,1.6427,1.6418,1.6426,4975599983.0
2007-11-13 02:50:00,1.6426,1.643,1.64225,1.6424,4607799992.0
2007-11-13 02:55:00,1.6424,1.6427,1.6421,1.6426,4880199987.0
2007-11-13 03:00:00,1.6426,1.64295,1.6426,1.6427,2485300001.0
2007-11-13 03:05:00,1.6427,1.64295,1.6426,1.6426,2062999997.0
2007-11-13 03:10:00,1.6426,1.6427,1.6424,1.64265,2245699998.0
2007-11-13 03:15:00,1.64265,1.6427,1.6417,1.64185,3662300006.0
2007-11-13 03:20:00,1.64185,1.6421,1.6417,1.64175,3804600012.0
2007-11-13 03:25:00,1.64175,1.6421,1.6412,1.64205,3842000011.0
2007-11-13 03:30:00,1.64205,1.6427,1.642,1.6425,5151300010.0
2007-11-13 03:35:00,1.6425,1.6435,1.6425,1.643,2363199984.0
2007-11-13 03:40:00,1.643,1.6437,1.64285,1.64305,2874400013.0
2007-11-13 03:45:00,1.64294,1.64315,1.64251,1.643,2251600000.0
2007-11-13 03:50:00,1.64325,1.6435,1.64325,1.6435,2836599997.0
2007-11-13 03:55:00,1.6435,1.64445,1.6434,1.64345,4853399980.0
2007-11-13 04:00:00,1.64345,1.64425,1.64345,1.64415,5824099998.0
2007-11-13 04:05:00,1.64415,1.6443,1.6433,1.6439,5982600033.0
2007-11-13 04:10:00,1.6439,1.644,1.6433,1.6434,4622300012.0
2007-11-13 04:15:00,1.6433,1.644,1.6433,1.6436,4134999993.0
2007-11-13 04:20:00,1.64308,1.6436,1.64308,1.6435,1523700000.0
2007-11-13 04:25:00,1.6435,1.6436,1.6433,1.6435,3118900009.0
2007-11-13 04:30:00,1.6435,1.6438,1.6432,1.6433,3065850007.0
2007-11-13 04:35:00,1.6433,1.6437,1.6432,1.6434,2348100009.0
2007-11-13 04:40:00,1.6434,1.6437,1.6433,1.6437,3196100002.0
2007-11-13 04:45:00,1.6437,1.6437,1.64325,1.6433,3212400002.0
2007-11-13 04:50:00,1.64335,1.6434,1.6433,1.64335,2215099990.0
2007-11-13 04:55:00,1.64335,1.64345,1.64315,1.6433,4468700030.0
2007-11-13 05:00:00,1.6433,1.6436,1.6432,1.6435,3480299988.0
2007-11-13 05:05:00,1.6435,1.64375,1.64345,1.64355,4785100078.0
2007-11-13 05:10:00,1.64355,1.6437,1.64345,1.6436,5715000032.0
2007-11-13 05:15:00,1.6436,1.6436,1.64325,1.6433,3503400012.0
2007-11-13 05:20:00,1.6433,1.6433,1.64305,1.6432,2093899971.0
2007-11-13 05:25:00,1.6432,1.6433,1.6431,1.6432,3187399999.0
2007-11-13 05:30:00,1.6432,1.6436,1.6432,1.6434,3356500024.0
2007-11-13 05:35:00,1.6434,1.6434,1.6431,1.64335,2179100023.0
2007-11-13 05:40:00,1.6434,1.6434,1.6425,1.6425,2418600012.0
2007-11-13 05:45:00,1.6425,1.6431,1.64245,1.6425,3405000013.0
2007-11-13 05:50:00,1.6425,1.6427,1.6424,1.6427,4901700002.0
2007-11-13 05:55:00,1.6427,1.6427,1.6424,1.6425,2440899996.0
2007-11-13 06:00:00,1.6425,1.6427,1.6424,1.6425,2842799999.0
2007-11-13 06:05:00,1.6425,1.6425,1.642,1.6423,3754899997.0
2007-11-13 06:10:00,1.6422,1.6423,1.6421,1.6423,2979900001.0
2007-11-13 06:15:00,1.6423,1.64255,1.64215,1.6425,2266599998.0
2007-11-13 06:20:00,1.6425,1.6428,1.6424,1.64255,3607300024.0
2007-11-13 06:25:00,1.64265,1.64275,1.642,1.64215,4872900006.0
2007-11-13 06:30:00,1.64215,1.6422,1.64165,1.642,5214600011.0
2007-11-13 06:35:00,1.642,1.64205,1.64185,1.64205,3217400006.0
2007-11-13 06:40:00,1.64205,1.64215,1.6419,1.64205,2698199983.0
2007-11-13 06:45:00,1.64205,1.6422,1.6419,1.64195,3255100007.0
2007-11-13 06:50:00,1.64195,1.6425,1.64195,1.6425,3920500005.0
2007-11-13 06:55:00,1.6425,1.6425,1.64175,1.6423,2839199984.0
2007-11-13 07:00:00,1.6423,1.6425,1.6421,1.6425,1501000002.0
2007-11-13 07:05:00,1.6425,1.6426,1.6424,1.64245,2773199996.0
2007-11-13 07:10:00,1.64245,1.6426,1.6419,1.6421,2950999986.0
2007-11-13 07:15:00,1.6421,1.6422,1.64195,1.64215,3670500014.0
2007-11-13 07:20:00,1.6422,1.6425,1.64215,1.6424,4160300009.0
2007-11-13 07:25:00,1.6424,1.6425,1.64225,1.6425,4410000018.0
2007-11-13 07:30:00,1.64245,1.64255,1.64225,1.64255,4467500029.0
2007-11-13 07:35:00,1.64255,1.64345,1.64255,1.64295,6118200018.0
2007-11-13 07:40:00,1.64295,1.64305,1.64195,1.64225,7368299969.0
2007-11-13 07:45:00,1.64235,1.64245,1.64136,1.64155,6866700024.0
2007-11-13 07:50:00,1.6441,1.6441,1.64145,1.6431,8282099954.0
2007-11-13 07:55:00,1.6432,1.6433,1.64175,1.64245,6835599998.0
2007-11-13 08:00:00,1.64245,1.64275,1.64225,1.64265,3618100026.0
2007-11-13 08:05:00,1.64265,1.6446,1.64255,1.6427,9186799927.0
2007-11-13 08:10:00,1.64275,1.64305,1.6427,1.64285,5699899997.0
2007-11-13 08:15:00,1.64285,1.64335,1.64285,1.6429,8301900088.0
2007-11-13 08:20:00,1.64295,1.64315,1.64219,1.64255,5632750021.0
2007-11-13 08:25:00,1.64245,1.64255,1.64225,1.64245,4933200065.0
2007-11-13 08:30:00,1.64245,1.64265,1.64235,1.64255,5333599988.0
2007-11-13 08:35:00,1.64245,1.64315,1.64235,1.64285,6890900013.0
2007-11-13 08:40:00,1.64285,1.644,1.64245,1.644,6962649977.0
2007-11-13 08:45:00,1.6438,1.64445,1.64265,1.64415,8826699986.0
2007-11-13 08:50:00,1.6438,1.6441,1.64315,1.6441,9422100096.0
2007-11-13 08:55:00,1.644,1.6445,1.64295,1.64295,8350799931.0
2007-11-13 09:00:00,1.6447,1.6448,1.6441,1.6442,9960500090.0
2007-11-13 09:05:00,1.644,1.64445,1.6437,1.64425,9891800072.0
2007-11-13 09:10:00,1.6437,1.6448,1.6437,1.6447,8046600006.0
2007-11-13 09:15:00,1.64465,1.645,1.6439,1.64475,7217099999.0
2007-11-13 09:20:00,1.6448,1.6449,1.64445,1.6448,6028900003.0
2007-11-13 09:25:00,1.6448,1.6448,1.6438,1.6443,5856400017.0
2007-11-13 09:30:00,1.6437,1.6446,1.6435,1.6436,8929200003.0
2007-11-13 09:35:00,1.6435,1.6443,1.643,1.643,5310599946.0
2007-11-13 09:40:00,1.6432,1.644,1.6428,1.64395,3812500010.0
2007-11-13 09:45:00,1.643,1.6441,1.6424,1.6426,5117999997.0
2007-11-13 09:50:00,1.644,1.6442,1.64395,1.64405,4055100001.0
2007-11-13 09:55:00,1.6441,1.6449,1.644,1.64485,3786849991.0
2007-11-13 10:00:00,1.6449,1.6449,1.6441,1.6443,6932499918.0
2007-11-13 10:05:00,1.6443,1.6443,1.6436,1.64385,2750499984.0
2007-11-13 10:10:00,1.64385,1.6442,1.6437,1.6438,5770699881.0
2007-11-13 10:15:00,1.6438,1.6441,1.6437,1.6438,3763799987.0
2007-11-13 10:20:00,1.6438,1.644,1.6436,1.6436,3169500000.0
2007-11-13 10:25:00,1.6436,1.64375,1.6435,1.6437,3411200020.0
2007-11-13 10:30:00,1.6437,1.64385,1.6435,1.64365,5312699993.0
2007-11-13 10:35:00,1.64365,1.6437,1.643,1.643,4482900036.0
2007-11-13 10:40:00,1.64305,1.6433,1.64285,1.64305,4195599975.0
2007-11-13 10:45:00,1.64305,1.64315,1.6426,1.64265,3525699987.0
2007-11-13 10:50:00,1.64265,1.6431,1.6425,1.6427,3621799982.0
2007-11-13 10:55:00,1.6427,1.6432,1.64255,1.6432,3727799997.0
2007-11-13 11:00:00,1.6432,1.6433,1.6429,1.64325,3188799987.0
2007-11-13 11:05:00,1.64325,1.6435,1.64305,1.6434,4324399973.0
2007-11-13 11:10:00,1.64335,1.6434,1.643,1.64325,2100399995.0
2007-11-13 11:15:00,1.64325,1.6434,1.64245,1.6428,3664199988.0
2007-11-13 11:20:00,1.6428,1.6435,1.64275,1.6434,3534699997.0
2007-11-13 11:25:00,1.6434,1.64365,1.6429,1.64305,3085799990.0
2007-11-13 11:30:00,1.64305,1.6432,1.64285,1.6432,1381799995.0
2007-11-13 11:35:00,1.6432,1.6432,1.643,1.6431,2304499967.0
2007-11-13 11:40:00,1.6431,1.6435,1.643,1.6433,3400399971.0
2007-11-13 11:45:00,1.6433,1.6434,1.643,1.6431,2956699986.0
2007-11-13 11:50:00,1.6431,1.6434,1.643,1.64315,2263250013.0
2007-11-13 11:55:00,1.64315,1.6432,1.64285,1.64295,3884299993.0
2007-11-13 12:00:00,1.64305,1.64325,1.64285,1.64315,2574900022.0
2007-11-13 12:05:00,1.64315,1.6436,1.64305,1.64355,3902100025.0
2007-11-13 12:10:00,1.6444,1.6447,1.64355,1.64375,7017650016.0
2007-11-13 12:15:00,1.64375,1.64375,1.64295,1.64295,5310299963.0
2007-11-13 12:20:00,1.64295,1.64295,1.64255,1.64285,4859199997.0
2007-11-13 12:25:00,1.64285,1.64305,1.64265,1.64275,3129500014.0
2007-11-13 12:30:00,1.64275,1.64305,1.64275,1.64285,2966400016.0
2007-11-13 12:35:00,1.6428,1.64335,1.6428,1.64325,2387699991.0
2007-11-13 12:40:00,1.64325,1.64325,1.64285,1.643,1905900007.0
2007-11-13 12:45:00,1.643,1.64305,1.64265,1.6428,2447100017.0
2007-11-13 12:50:00,1.6428,1.64305,1.64265,1.64275,3781099999.0
2007-11-13 12:55:00,1.64275,1.6432,1.64265,1.6432,4260199982.0
2007-11-13 13:00:00,1.6432,1.6434,1.64305,1.6434,1765949985.0
2007-11-13 13:05:00,1.6434,1.64475,1.64335,1.64445,2597750008.0
2007-11-13 13:10:00,1.64445,1.64475,1.64395,1.64435,4782499984.0
2007-11-13 13:15:00,1.64425,1.6444,1.64395,1.6441,910299994.0
2007-11-13 13:20:00,1.6441,1.64435,1.64375,1.64385,1715300002.0
2007-11-13 13:25:00,1.64385,1.644,1.64365,1.64375,1722099990.0
2007-11-13 13:30:00,1.64375,1.6443,1.6433,1.6442,3861099982.0
2007-11-13 13:35:00,1.64425,1.64435,1.64385,1.64415,804500000.0
2007-11-13 13:40:00,1.6441,1.6447,1.64405,1.64435,4169799995.0
2007-11-13 13:45:00,1.64435,1.64455,1.64375,1.6439,4773099960.0
2007-11-13 13:50:00,1.6439,1.644,1.6432,1.6437,4156699967.0
2007-11-13 13:55:00,1.64385,1.6439,1.64355,1.6437,1479400003.0
2007-11-13 14:00:00,1.6437,1.64375,1.64345,1.6437,5904799987.0
2007-11-13 14:05:00,1.6437,1.6441,1.64365,1.64405,3922900014.0
2007-11-13 14:10:00,1.64405,1.64435,1.64375,1.6438,4318499998.0
2007-11-13 14:15:00,1.6438,1.64395,1.6434,1.6438,2840749968.0
2007-11-13 14:20:00,1.6438,1.6439,1.64295,1.64375,4817599958.0
2007-11-13 14:25:00,1.64375,1.6438,1.643,1.64325,1657800001.0
2007-11-13 14:30:00,1.64325,1.64365,1.64315,1.64345,5076000041.0
2007-11-13 14:35:00,1.6435,1.6435,1.64315,1.64345,2510199996.0
2007-11-13 14:40:00,1.64345,1.6436,1.6431,1.64335,1448100010.0
2007-11-13 14:45:00,1.64335,1.6436,1.64325,1.6436,1751100022.0
2007-11-13 14:50:00,1.6436,1.64385,1.64335,1.64365,2094100025.0
2007-11-13 14:55:00,1.64375,1.644,1.64355,1.64365,3855800012.0
2007-11-13 15:00:00,1.64365,1.64405,1.64355,1.64405,3471100015.0
2007-11-13 15:05:00,1.64405,1.64415,1.64365,1.6437,3633099953.0
2007-11-13 15:10:00,1.6437,1.6441,1.6436,1.6436,3644799964.0
2007-11-13 15:15:00,1.6436,1.64375,1.6431,1.6434,3759750006.0
2007-11-13 15:20:00,1.6434,1.64355,1.64275,1.6433,3356699994.0
2007-11-13 15:25:00,1.6433,1.6434,1.64305,1.6431,2659600028.0
2007-11-13 15:30:00,1.6431,1.6434,1.6429,1.64325,2109449992.0
2007-11-13 15:35:00,1.64325,1.6434,1.643,1.6434,2835549997.0
2007-11-13 15:40:00,1.6434,1.64355,1.64315,1.6435,3366500006.0
2007-11-13 15:45:00,1.6435,1.6436,1.64325,1.64345,2691499978.0
2007-11-13 15:50:00,1.6434,1.6434,1.643,1.64315,2608514882.0
2007-11-13 15:55:00,1.64315,1.6436,1.64305,1.6433,1816599998.0
2007-11-13 16:00:00,1.6434,1.6435,1.64275,1.64305,4835500008.0
2007-11-13 16:05:00,1.64305,1.64335,1.64305,1.6433,2541399992.0
2007-11-13 16:10:00,1.6433,1.6436,1.6432,1.6435,1848100010.0
2007-11-13 16:15:00,1.6435,1.6437,1.6433,1.64355,3513199992.0
2007-11-13 16:20:00,1.64355,1.644,1.6434,1.64385,7912100004.0
2007-11-13 16:25:00,1.64385,1.64405,1.6435,1.6439,7990399979.0
2007-11-13 16:30:00,1.64395,1.64415,1.6435,1.64365,5756450029.0
2007-11-13 16:35:00,1.64365,1.64415,1.64365,1.64385,4982250000.0
2007-11-13 16:40:00,1.64385,1.64415,1.6437,1.64375,4908750026.0
2007-11-13 16:45:00,1.6437,1.64375,1.64315,1.64375,3124349972.0
2007-11-13 16:50:00,1.64375,1.6438,1.64335,1.6436,2676700007.0
2007-11-13 16:55:00,1.6436,1.6437,1.64345,1.64355,1672900017.0
2007-11-13 17:00:00,1.6435,1.6436,1.64305,1.6436,2479499997.0
2007-11-13 17:05:00,1.6436,1.6439,1.6435,1.6439,3639200002.0
2007-11-13 17:10:00,1.6439,1.644,1.6435,1.6436,1735399996.0
2007-11-13 17:15:00,1.6436,1.64365,1.64335,1.64355,1965300010.0
2007-11-13 17:20:00,1.64355,1.64355,1.64315,1.6434,1110599998.0
2007-11-13 17:25:00,1.64335,1.6437,1.64335,1.64365,2566100007.0
2007-11-13 17:30:00,1.64365,1.64375,1.64315,1.6432,2353499983.0
2007-11-13 17:35:00,1.64315,1.6433,1.6429,1.643,2892099952.0
2007-11-13 17:40:00,1.643,1.64315,1.64245,1.6427,3745749985.0
2007-11-13 17:45:00,1.6427,1.64315,1.64145,1.6416,3499699980.0
2007-11-13 17:50:00,1.6416,1.6422,1.6412,1.64195,5934499975.0
2007-11-13 17:55:00,1.64205,1.6422,1.64165,1.64185,3511649950.0
2007-11-13 18:00:00,1.6432,1.6432,1.64175,1.6431,9824799986.0
2007-11-13 18:05:00,1.64275,1.6438,1.6427,1.6438,5554999994.0
2007-11-13 18:10:00,1.64275,1.6439,1.64065,1.64095,8049699986.0
2007-11-13 18:15:00,1.6434,1.6436,1.6417,1.64225,6485549998.0
2007-11-13 18:20:00,1.64225,1.64255,1.64205,1.64205,3883899990.0
2007-11-13 18:25:00,1.64205,1.64265,1.64185,1.64255,4807700014.0
2007-11-13 18:30:00,1.64255,1.6431,1.64255,1.64265,7246250033.0
2007-11-13 18:35:00,1.6432,1.6433,1.64265,1.64285,2902900000.0
2007-11-13 18:40:00,1.6428,1.6433,1.64265,1.6433,5041199988.0
2007-11-13 18:45:00,1.64275,1.64295,1.64235,1.64255,5441450024.0
2007-11-13 18:50:00,1.64255,1.6428,1.64245,1.6425,2289949997.0
2007-11-13 18:55:00,1.64245,1.64315,1.64245,1.64315,5517099998.0
2007-11-13 19:00:00,1.64315,1.64335,1.64275,1.64315,5547400051.0
2007-11-13 19:05:00,1.64315,1.64395,1.64315,1.64395,2588900005.0
2007-11-13 19:10:00,1.64395,1.64415,1.6434,1.64365,4442900006.0
2007-11-13 19:15:00,1.64365,1.64375,1.64325,1.64375,5250749998.0
2007-11-13 19:20:00,1.64375,1.64375,1.64285,1.64315,3339900013.0
2007-11-13 19:25:00,1.6433,1.64345,1.64315,1.64345,2724300011.0
2007-11-13 19:30:00,1.64345,1.64345,1.64305,1.6432,1995299995.0
2007-11-13 19:35:00,1.64325,1.64355,1.64315,1.64345,2916100013.0
2007-11-13 19:40:00,1.64345,1.64355,1.64315,1.64335,2754600002.0
2007-11-13 19:45:00,1.64335,1.64345,1.64325,1.64335,2806049987.0
2007-11-13 19:50:00,1.64335,1.64335,1.6432,1.64335,5591550014.0
2007-11-13 19:55:00,1.64335,1.64345,1.64315,1.6432,3605399976.0
2007-11-13 20:00:00,1.6432,1.64355,1.64305,1.64325,3901699984.0
2007-11-13 20:05:00,1.64325,1.64335,1.64305,1.64305,4617499999.0
2007-11-13 20:10:00,1.64305,1.64335,1.64275,1.64305,4732000009.0
2007-11-13 20:15:00,1.64265,1.64275,1.64205,1.6425,4360649996.0
2007-11-13 20:20:00,1.64245,1.64265,1.64245,1.64255,3593999995.0
2007-11-13 20:25:00,1.64255,1.64255,1.6422,1.64245,3969799973.0
2007-11-13 20:30:00,1.64245,1.6425,1.64215,1.64235,3527299996.0
2007-11-13 20:35:00,1.64235,1.64255,1.64205,1.64245,3027799998.0
2007-11-13 20:40:00,1.64245,1.64275,1.64245,1.6427,5025700001.0
2007-11-13 20:45:00,1.6427,1.64285,1.64255,1.64265,3519799942.0
2007-11-13 20:50:00,1.64265,1.64305,1.64255,1.64295,6211099962.0
2007-11-13 20:55:00,1.64295,1.6442,1.64275,1.64295,4556799989.0
2007-11-13 21:00:00,1.64295,1.645,1.64275,1.64275,6936199892.0
2007-11-13 21:05:00,1.64275,1.64325,1.64265,1.64315,5756299988.0
2007-11-13 21:10:00,1.64315,1.64335,1.64305,1.64335,4299299996.0
2007-11-13 21:15:00,1.64335,1.64405,1.64325,1.64395,5073099972.0
2007-11-13 21:20:00,1.64395,1.64445,1.64375,1.64405,5706300004.0
2007-11-13 21:25:00,1.64415,1.64415,1.64355,1.6436,3860700006.0
2007-11-13 21:30:00,1.64365,1.6441,1.6435,1.64395,4208999949.0
2007-11-13 21:35:00,1.64395,1.64485,1.64375,1.64385,5340400011.0
2007-11-13 21:40:00,1.64385,1.64425,1.6437,1.64405,5644000007.0
2007-11-13 21:45:00,1.64405,1.64425,1.64395,1.64415,5002499998.0
2007-11-13 21:50:00,1.64415,1.64435,1.64415,1.6443,5185199980.0
2007-11-13 21:55:00,1.6443,1.6463,1.6441,1.6463,6394699961.0
2007-11-13 22:00:00,1.64445,1.64585,1.6439,1.64575,8799799990.0
2007-11-13 22:05:00,1.64575,1.6458,1.64505,1.64525,7758000089.0
2007-11-13 22:10:00,1.64525,1.64555,1.64505,1.64515,5467600020.0
2007-11-13 22:15:00,1.64515,1.64535,1.64505,1.64515,4413700017.0
2007-11-13 22:20:00,1.64515,1.64535,1.64505,1.64525,4645799974.0
2007-11-13 22:25:00,1.64525,1.64545,1.645,1.64535,4144499966.0
2007-11-13 22:30:00,1.64525,1.64545,1.64495,1.64525,2031199980.0
2007-11-13 22:35:00,1.64525,1.64545,1.64495,1.6454,3019000014.0
2007-11-13 22:40:00,1.6454,1.64625,1.64525,1.646,2503099997.0
2007-11-13 22:45:00,1.646,1.64645,1.6458,1.64645,2988407973.0
2007-11-13 22:50:00,1.64645,1.64695,1.64615,1.64615,2606600001.0
2007-11-13 22:55:00,1.64615,1.64625,1.646,1.64625,2290100012.0
2007-11-13 23:00:00,1.64625,1.64625,1.64585,1.64615,3478500012.0
2007-11-13 23:05:00,1.64615,1.64615,1.64565,1.6458,2626499987.0
2007-11-13 23:10:00,1.6458,1.6458,1.6456,1.6457,2450500022.0
2007-11-13 23:15:00,1.64575,1.64605,1.64565,1.64595,1777099998.0
2007-11-13 23:20:00,1.64595,1.64615,1.64575,1.64615,2725499989.0
2007-11-13 23:25:00,1.64615,1.6463,1.64605,1.64605,1932700004.0
2007-11-13 23:30:00,1.64605,1.64615,1.64595,1.64605,3132899968.0
2007-11-13 23:35:00,1.64595,1.64605,1.64575,1.646,1759500004.0
2007-11-13 23:40:00,1.646,1.646,1.64585,1.6459,1764100009.0
2007-11-13 23:45:00,1.6459,1.64605,1.6458,1.64595,2758400006.0
2007-11-13 23:50:00,1.64595,1.6463,1.64585,1.64605,2034800000.0
2007-11-13 23:55:00,1.64605,1.64665,1.64595,1.64625,1813299995.0
2007-11-14 00:00:00,1.64635,1.64645,1.64565,1.6459,2160100000.0
2007-11-14 00:05:00,1.6463,1.6464,1.6459,1.646,1880200000.0
2007-11-14 00:10:00,1.646,1.6465,1.6458,1.64635,1982500015.0
2007-11-14 00:15:00,1.64625,1.64655,1.64595,1.64635,797600000.0
2007-11-14 00:20:00,1.64635,1.64655,1.6461,1.64645,719700000.0
2007-11-14 00:25:00,1.64645,1.64675,1.64605,1.64625,868500000.0
2007-11-14 00:30:00,1.64635,1.64655,1.64585,1.64645,1066700000.0
2007-11-14 00:35:00,1.64645,1.64655,1.6459,1.6463,1822200006.0
2007-11-14 00:40:00,1.6463,1.64665,1.6461,1.64665,1164000004.0
2007-11-14 00:45:00,1.64665,1.6469,1.64645,1.64665,1311300000.0
2007-11-14 00:50:00,1.64665,1.647,1.646,1.6465,1935300000.0
2007-11-14 00:55:00,1.64655,1.64675,1.64635,1.64655,1890399997.0
2007-11-14 01:00:00,1.64655,1.64665,1.64575,1.6461,1890500000.0
2007-11-14 01:05:00,1.6461,1.64615,1.6441,1.64595,2910299997.0
2007-11-14 01:10:00,1.64595,1.64595,1.6455,1.64575,3015800011.0
2007-11-14 01:15:00,1.64575,1.64625,1.64565,1.6461,2476200001.0
2007-11-14 01:20:00,1.64615,1.64615,1.6456,1.64575,1654599996.0
2007-11-14 01:25:00,1.64575,1.64575,1.64525,1.64525,1536199995.0
2007-11-14 01:30:00,1.64525,1.64545,1.64515,1.64535,1685000002.0
2007-11-14 01:35:00,1.64535,1.64565,1.6453,1.64555,2923999994.0
2007-11-14 01:40:00,1.64555,1.64605,1.6455,1.64575,3151300031.0
2007-11-14 01:45:00,1.64585,1.64665,1.64575,1.64635,2343699999.0
2007-11-14 01:50:00,1.64635,1.64655,1.64565,1.64595,3460000007.0
2007-11-14 01:55:00,1.6459,1.6461,1.6458,1.646,2652349965.0
2007-11-14 02:00:00,1.64595,1.64605,1.64575,1.6459,3725650001.0
2007-11-14 02:05:00,1.6459,1.64625,1.64585,1.64615,3121900006.0
2007-11-14 02:10:00,1.64615,1.64625,1.64575,1.64585,3561599993.0
2007-11-14 02:15:00,1.64585,1.64585,1.6457,1.6458,3060700019.0
2007-11-14 02:20:00,1.6458,1.6458,1.6453,1.6455,2845699991.0
2007-11-14 02:25:00,1.6455,1.64585,1.6454,1.64585,2246000004.0
2007-11-14 02:30:00,1.64585,1.64585,1.64535,1.64555,3021099997.0
2007-11-14 02:35:00,1.64555,1.6456,1.6455,1.64555,1474799991.0
2007-11-14 02:40:00,1.6456,1.6457,1.6455,1.6456,3097000012.0
2007-11-14 02:45:00,1.6456,1.6458,1.6455,1.6458,2688399996.0
2007-11-14 02:50:00,1.64595,1.646,1.64565,1.6459,3372499983.0
2007-11-14 02:55:00,1.6459,1.6462,1.6456,1.6456,3880799999.0
2007-11-14 03:00:00,1.6456,1.6456,1.6455,1.6456,2340900000.0
2007-11-14 03:05:00,1.6456,1.64585,1.6455,1.6458,2841099991.0
2007-11-14 03:10:00,1.6458,1.6458,1.64555,1.64565,2108700007.0
2007-11-14 03:15:00,1.64565,1.6458,1.64555,1.6457,2047200007.0
2007-11-14 03:20:00,1.64565,1.6458,1.64555,1.6456,3934399993.0
2007-11-14 03:25:00,1.64538,1.6457,1.64512,1.6456,1790200006.0
2007-11-14 03:30:00,1.64555,1.6459,1.64555,1.6457,2893300014.0
2007-11-14 03:35:00,1.6457,1.64575,1.6456,1.6456,2347299988.0
2007-11-14 03:40:00,1.6456,1.6457,1.64555,1.6457,2219900013.0
2007-11-14 03:45:00,1.6457,1.6457,1.6455,1.64555,2051899993.0
2007-11-14 03:50:00,1.64555,1.6457,1.6455,1.6456,2532499998.0
2007-11-14 03:55:00,1.64555,1.64585,1.6455,1.6456,4947599992.0
2007-11-14 04:00:00,1.6456,1.64605,1.64535,1.64555,3589200001.0
2007-11-14 04:05:00,1.64555,1.6456,1.64515,1.6452,2132400007.0
2007-11-14 04:10:00,1.6452,1.64555,1.6449,1.64515,4949300009.0
2007-11-14 04:15:00,1.64515,1.6452,1.6448,1.6449,4758899968.0
2007-11-14 04:20:00,1.6449,1.64515,1.64475,1.6448,5559100014.0
2007-11-14 04:25:00,1.6448,1.645,1.64445,1.64445,2850650009.0
2007-11-14 04:30:00,1.6444,1.6449,1.64385,1.6447,5685600010.0
2007-11-14 04:35:00,1.6447,1.6449,1.6446,1.6449,4133499999.0
2007-11-14 04:40:00,1.6449,1.6452,1.6447,1.6452,4453500016.0
2007-11-14 04:45:00,1.645,1.6453,1.64495,1.64505,2833500002.0
2007-11-14 04:50:00,1.6451,1.6453,1.64505,1.64525,1632000001.0
2007-11-14 04:55:00,1.6452,1.64575,1.64515,1.6456,4386600006.0
2007-11-14 05:00:00,1.6456,1.6456,1.64515,1.6453,2392399995.0
2007-11-14 05:05:00,1.6453,1.64555,1.6452,1.6454,3222299999.0
2007-11-14 05:10:00,1.6454,1.6454,1.6451,1.6452,2692700000.0
2007-11-14 05:15:00,1.6452,1.6453,1.64495,1.64515,3007100005.0
2007-11-14 05:20:00,1.64515,1.64535,1.6451,1.64525,2717099976.0
2007-11-14 05:25:00,1.64525,1.64525,1.64505,1.6452,1391199990.0
2007-11-14 05:30:00,1.64515,1.6455,1.6451,1.64535,3139999999.0
2007-11-14 05:35:00,1.64535,1.6456,1.64535,1.6455,3492100001.0
2007-11-14 05:40:00,1.6455,1.6456,1.64545,1.6456,2082099997.0
2007-11-14 05:45:00,1.64555,1.6456,1.6455,1.64555,615300000.0
2007-11-14 05:50:00,1.64555,1.64565,1.6454,1.64545,1002999994.0
2007-11-14 05:55:00,1.64545,1.64545,1.64515,1.6453,1594999998.0
2007-11-14 06:00:00,1.6453,1.6453,1.6451,1.64515,945400000.0
2007-11-14 06:05:00,1.6452,1.6454,1.64505,1.6452,1865099998.0
2007-11-14 06:10:00,1.64515,1.6453,1.6451,1.64515,1023100014.0
2007-11-14 06:15:00,1.64515,1.6452,1.64495,1.645,1961100012.0
2007-11-14 06:20:00,1.645,1.6452,1.6447,1.64495,3711700004.0
2007-11-14 06:25:00,1.64495,1.64495,1.6446,1.6449,3096700016.0
2007-11-14 06:30:00,1.64495,1.6451,1.64485,1.64495,1792099997.0
2007-11-14 06:35:00,1.64495,1.64505,1.64485,1.64495,1492999995.0
2007-11-14 06:40:00,1.64495,1.6452,1.64467,1.6451,2361499989.0
2007-11-14 06:45:00,1.64515,1.64515,1.6449,1.6451,997899994.0
2007-11-14 06:50:00,1.64463,1.64525,1.64463,1.6452,1475599995.0
2007-11-14 06:55:00,1.6452,1.6454,1.6451,1.6451,2087800015.0
2007-11-14 07:00:00,1.6451,1.6454,1.645,1.6454,2059499994.0
2007-11-14 07:05:00,1.64535,1.6456,1.64535,1.6455,2078199999.0
2007-11-14 07:10:00,1.6455,1.6455,1.6454,1.6455,1517900002.0
2007-11-14 07:15:00,1.6455,1.6455,1.64535,1.6455,1177400002.0
2007-11-14 07:20:00,1.6455,1.6456,1.64545,1.6455,2113600000.0
2007-11-14 07:25:00,1.6455,1.6455,1.6454,1.64545,2791299991.0
2007-11-14 07:30:00,1.64545,1.6457,1.64535,1.6454,2351900002.0
2007-11-14 07:35:00,1.64535,1.64545,1.64495,1.6451,2913499993.0
2007-11-14 07:40:00,1.6451,1.6452,1.6448,1.645,2047900000.0
2007-11-14 07:45:00,1.645,1.6451,1.6448,1.64485,2510600000.0
2007-11-14 07:50:00,1.64485,1.64525,1.64485,1.64525,1435599999.0
2007-11-14 07:55:00,1.64525,1.64525,1.6449,1.6452,3763000029.0
2007-11-14 08:00:00,1.6452,1.6455,1.64505,1.6453,2966700015.0
2007-11-14 08:05:00,1.6453,1.6457,1.6453,1.6456,3041099998.0
2007-11-14 08:10:00,1.64555,1.6459,1.6454,1.6456,1712600000.0
2007-11-14 08:15:00,1.6456,1.64595,1.64535,1.6457,4814799983.0
2007-11-14 08:20:00,1.6457,1.64595,1.6453,1.6455,4457300007.0
2007-11-14 08:25:00,1.6455,1.6456,1.6454,1.6454,2334899982.0
2007-11-14 08:30:00,1.64545,1.6463,1.64535,1.64625,4699899952.0
2007-11-14 08:35:00,1.64625,1.64625,1.6458,1.6458,2185499955.0
2007-11-14 08:40:00,1.6458,1.64605,1.6454,1.64575,2080499976.0
2007-11-14 08:45:00,1.6457,1.6458,1.64565,1.64565,4984699971.0
2007-11-14 08:50:00,1.64565,1.646,1.64565,1.6459,5775699935.0
2007-11-14 08:55:00,1.64585,1.6464,1.64585,1.64635,2217699956.0
2007-11-14 09:00:00,1.64635,1.64675,1.64595,1.646,3261399981.0
2007-11-14 09:05:00,1.646,1.64675,1.6459,1.64645,5359999986.0
2007-11-14 09:10:00,1.64645,1.64675,1.64645,1.6467,2915599995.0
2007-11-14 09:15:00,1.64675,1.6469,1.6465,1.6466,2445200006.0
2007-11-14 09:20:00,1.64645,1.6466,1.64625,1.64625,2339100001.0
2007-11-14 09:25:00,1.64625,1.6468,1.64615,1.6467,3610399998.0
2007-11-14 09:30:00,1.6469,1.648,1.64655,1.6469,7309999991.0
2007-11-14 09:35:00,1.648,1.648,1.64685,1.6473,8228699835.0
2007-11-14 09:40:00,1.6473,1.64815,1.64725,1.648,6015400060.0
2007-11-14 09:45:00,1.6469,1.64795,1.6468,1.6477,5690399948.0
2007-11-14 09:50:00,1.6477,1.6478,1.6471,1.6473,7986799912.0
2007-11-14 09:55:00,1.6472,1.6477,1.647,1.64745,5456700002.0
2007-11-14 10:00:00,1.64745,1.64745,1.6466,1.6466,4230799981.0
2007-11-14 10:05:00,1.64705,1.64725,1.64675,1.64685,3757649994.0
2007-11-14 10:10:00,1.64685,1.6474,1.64675,1.64715,2786300002.0
2007-11-14 10:15:00,1.6471,1.6473,1.6464,1.64675,4495000031.0
2007-11-14 10:20:00,1.64675,1.6472,1.64665,1.64715,3499899984.0
2007-11-14 10:25:00,1.64715,1.6472,1.64685,1.6469,2969899984.0
2007-11-14 10:30:00,1.6469,1.6483,1.6469,1.64815,6288649997.0
2007-11-14 10:35:00,1.64815,1.64815,1.6456,1.6457,4738400004.0
2007-11-14 10:40:00,1.64715,1.64745,1.647,1.64705,5081300005.0
2007-11-14 10:45:00,1.64705,1.6474,1.6468,1.6471,3460150021.0
2007-11-14 10:50:00,1.64715,1.64735,1.64695,1.6473,2776499974.0
2007-11-14 10:55:00,1.6473,1.6474,1.64675,1.64695,3044799996.0
2007-11-14 11:00:00,1.6469,1.64705,1.64665,1.6467,2942800016.0
2007-11-14 11:05:00,1.6467,1.6469,1.64665,1.6468,1230899995.0
2007-11-14 11:10:00,1.6468,1.6472,1.6468,1.64695,3247799965.0
2007-11-14 11:15:00,1.64695,1.6471,1.64585,1.64605,4355500001.0
2007-11-14 11:20:00,1.64605,1.6461,1.6457,1.64575,1553900014.0
2007-11-14 11:25:00,1.64575,1.64615,1.64565,1.64595,1885600001.0
2007-11-14 11:30:00,1.6459,1.6464,1.64515,1.6452,2251600004.0
2007-11-14 11:35:00,1.64515,1.6459,1.64505,1.64585,4708399961.0
2007-11-14 11:40:00,1.64585,1.6464,1.64555,1.64605,6865399999.0
2007-11-14 11:45:00,1.64605,1.6463,1.64575,1.6461,3170999941.0
2007-11-14 11:50:00,1.6461,1.6462,1.6457,1.64575,3185499949.0
2007-11-14 11:55:00,1.64575,1.64635,1.6457,1.64635,4483449965.0
2007-11-14 12:00:00,1.6457,1.64695,1.6454,1.6466,7589499963.0
2007-11-14 12:05:00,1.64665,1.64675,1.6456,1.6466,5849399995.0
2007-11-14 12:10:00,1.6466,1.64705,1.64645,1.64695,8188600040.0
2007-11-14 12:15:00,1.64695,1.6474,1.6451,1.6452,5839299955.0
2007-11-14 12:20:00,1.64705,1.6477,1.64705,1.64705,3869699998.0
2007-11-14 12:25:00,1.64705,1.6475,1.647,1.64745,4277699969.0
2007-11-14 12:30:00,1.64745,1.64745,1.64695,1.64705,2104100000.0
2007-11-14 12:35:00,1.64705,1.64715,1.6451,1.64645,3109300032.0
2007-11-14 12:40:00,1.64645,1.64675,1.6452,1.64605,4732399982.0
2007-11-14 12:45:00,1.64605,1.64665,1.6443,1.6443,4532899988.0
2007-11-14 12:50:00,1.6461,1.6467,1.6441,1.64635,2500100008.0
2007-11-14 12:55:00,1.64635,1.6465,1.6442,1.64585,4385550000.0
2007-11-14 13:00:00,1.64585,1.64585,1.64525,1.64535,4400299961.0
2007-11-14 13:05:00,1.64535,1.64635,1.6453,1.6463,3987100005.0
2007-11-14 13:10:00,1.6463,1.6463,1.64555,1.64585,5056600004.0
2007-11-14 13:15:00,1.64585,1.6459,1.645,1.64525,7306327868.0
2007-11-14 13:20:00,1.64525,1.6453,1.64445,1.6446,5318099997.0
2007-11-14 13:25:00,1.64455,1.64515,1.6445,1.64505,2165899963.0
2007-11-14 13:30:00,1.64505,1.64525,1.64475,1.64495,7517699961.0
2007-11-14 13:35:00,1.64495,1.6456,1.64475,1.64555,5519100080.0
2007-11-14 13:40:00,1.64555,1.64555,1.64515,1.6452,1258899998.0
2007-11-14 13:45:00,1.6452,1.64525,1.64405,1.6443,4235500008.0
2007-11-14 13:50:00,1.64435,1.6449,1.6442,1.64455,3734300016.0
2007-11-14 13:55:00,1.6449,1.6449,1.6442,1.6443,4158299955.0
2007-11-14 14:00:00,1.6443,1.6447,1.6441,1.6442,5009399967.0
2007-11-14 14:05:00,1.6442,1.64445,1.64415,1.6444,5729699995.0
2007-11-14 14:10:00,1.6444,1.645,1.6442,1.64445,5627400032.0
2007-11-14 14:15:00,1.6444,1.645,1.64365,1.6439,4040099997.0
2007-11-14 14:20:00,1.6439,1.6444,1.64375,1.64425,2784999993.0
2007-11-14 14:25:00,1.64425,1.6454,1.6442,1.6452,4153599988.0
2007-11-14 14:30:00,1.6443,1.64505,1.6443,1.645,4067599996.0
2007-11-14 14:35:00,1.645,1.64535,1.64465,1.6449,3622399996.0
2007-11-14 14:40:00,1.6449,1.64525,1.6448,1.645,3172399986.0
2007-11-14 14:45:00,1.645,1.6468,1.64475,1.6448,3585699996.0
2007-11-14 14:50:00,1.6448,1.6451,1.6448,1.6449,4424100000.0
2007-11-14 14:55:00,1.6449,1.64495,1.64435,1.6446,3594599958.0
2007-11-14 15:00:00,1.6446,1.6449,1.6445,1.64465,4850199937.0
2007-11-14 15:05:00,1.64465,1.646,1.64425,1.6445,8537699980.0
2007-11-14 15:10:00,1.6459,1.6462,1.6443,1.64495,7065600001.0
2007-11-14 15:15:00,1.64495,1.64515,1.6447,1.64505,5586500013.0
2007-11-14 15:20:00,1.64505,1.64565,1.64475,1.6456,2883400011.0
2007-11-14 15:25:00,1.6456,1.6458,1.6453,1.6453,2923199995.0
2007-11-14 15:30:00,1.6453,1.6471,1.6452,1.6467,5928399987.0
2007-11-14 15:35:00,1.6467,1.6473,1.64655,1.6468,6838600004.0
2007-11-14 15:40:00,1.6468,1.6475,1.64675,1.647,5080199992.0
2007-11-14 15:45:00,1.647,1.6471,1.6465,1.6468,6671199975.0
2007-11-14 15:50:00,1.6468,1.6468,1.6463,1.6465,4075599986.0
2007-11-14 15:55:00,1.6465,1.64675,1.6464,1.6465,4088299989.0
2007-11-14 16:00:00,1.6465,1.6467,1.6459,1.6463,6516599984.0
2007-11-14 16:05:00,1.64625,1.64635,1.6457,1.6461,4897900004.0
2007-11-14 16:10:00,1.6461,1.6463,1.6454,1.6457,6543550000.0
2007-11-14 16:15:00,1.64575,1.6459,1.6455,1.6456,7865599978.0
2007-11-14 16:20:00,1.6466,1.6467,1.646,1.64655,5561499970.0
2007-11-14 16:25:00,1.64655,1.6467,1.6463,1.6465,3743250016.0
2007-11-14 16:30:00,1.6465,1.647,1.6465,1.64655,4569699996.0
2007-11-14 16:35:00,1.64655,1.6471,1.6464,1.6471,2941900007.0
2007-11-14 16:40:00,1.6471,1.6471,1.6464,1.6469,2218150006.0
2007-11-14 16:45:00,1.6469,1.64705,1.64575,1.64575,3320299978.0
2007-11-14 16:50:00,1.6458,1.64635,1.6457,1.64615,3996100021.0
2007-11-14 16:55:00,1.64615,1.6467,1.64605,1.64655,4031300016.0
2007-11-14 17:00:00,1.64655,1.64705,1.64645,1.64665,4830700037.0
2007-11-14 17:05:00,1.64665,1.64665,1.6457,1.6458,6473200120.0
2007-11-14 17:10:00,1.6462,1.6463,1.6456,1.6458,8108999970.0
2007-11-14 17:15:00,1.6459,1.64665,1.6458,1.646,8017500039.0
2007-11-14 17:20:00,1.6461,1.64665,1.646,1.6464,5726300020.0
2007-11-14 17:25:00,1.6464,1.6464,1.64575,1.6458,6114599981.0
2007-11-14 17:30:00,1.64575,1.646,1.64515,1.6455,6533650011.0
2007-11-14 17:35:00,1.6455,1.6457,1.64545,1.64545,5785800011.0
2007-11-14 17:40:00,1.6467,1.6469,1.6453,1.6469,5653899976.0
2007-11-14 17:45:00,1.6458,1.6461,1.64555,1.64605,5574499980.0
2007-11-14 17:50:00,1.64605,1.6463,1.646,1.6461,6703299997.0
2007-11-14 17:55:00,1.646,1.6462,1.6457,1.6462,2293100012.0
2007-11-14 18:00:00,1.6467,1.6472,1.6463,1.647,4646750014.0
2007-11-14 18:05:00,1.647,1.647,1.64625,1.6464,4570199994.0
2007-11-14 18:10:00,1.6464,1.6473,1.6457,1.6473,5196900043.0
2007-11-14 18:15:00,1.64585,1.6462,1.6458,1.646,5206200019.0
2007-11-14 18:20:00,1.646,1.6465,1.64595,1.6464,5034999983.0
2007-11-14 18:25:00,1.6464,1.6466,1.6461,1.6465,4793300022.0
2007-11-14 18:30:00,1.6465,1.64695,1.64635,1.64695,4845200008.0
2007-11-14 18:35:00,1.64695,1.647,1.64635,1.6469,5531400019.0
2007-11-14 18:40:00,1.6469,1.647,1.64645,1.6469,4164500008.0
2007-11-14 18:45:00,1.6469,1.6474,1.64665,1.6468,3340500007.0
2007-11-14 18:50:00,1.6468,1.6471,1.64655,1.6467,3258000016.0
2007-11-14 18:55:00,1.64665,1.6467,1.6462,1.64635,3871599998.0
2007-11-14 19:00:00,1.64635,1.64695,1.64635,1.64665,2490799997.0
2007-11-14 19:05:00,1.64665,1.64715,1.6466,1.647,2053100000.0
2007-11-14 19:10:00,1.647,1.6475,1.6469,1.64745,1070500000.0
2007-11-14 19:15:00,1.64745,1.648,1.64745,1.6478,1818599999.0
2007-11-14 19:20:00,1.6478,1.6482,1.6477,1.6479,2148499996.0
2007-11-14 19:25:00,1.6479,1.6487,1.64785,1.6486,2618800006.0
2007-11-14 19:30:00,1.6486,1.6486,1.6481,1.6482,1436899997.0
2007-11-14 19:35:00,1.6482,1.64825,1.64785,1.6482,2762399987.0
2007-11-14 19:40:00,1.6482,1.64835,1.6481,1.6481,2250600001.0
2007-11-14 19:45:00,1.6481,1.6483,1.64785,1.64785,1976999999.0
2007-11-14 19:50:00,1.64785,1.6482,1.64755,1.64765,2990600001.0
2007-11-14 19:55:00,1.64765,1.6477,1.64675,1.64685,2426299999.0
2007-11-14 20:00:00,1.64685,1.64695,1.6466,1.64685,2653899997.0
2007-11-14 20:05:00,1.64685,1.64685,1.64665,1.6467,2527100014.0
2007-11-14 20:10:00,1.6467,1.64755,1.64665,1.6474,2027799994.0
2007-11-14 20:15:00,1.6474,1.64755,1.64735,1.6474,2248699995.0
2007-11-14 20:20:00,1.64735,1.6478,1.6471,1.6478,5422099993.0
2007-11-14 20:25:00,1.6478,1.64805,1.64755,1.64795,3007300001.0
2007-11-14 20:30:00,1.64795,1.6483,1.64785,1.6483,4315900008.0
2007-11-14 20:35:00,1.6483,1.64835,1.6479,1.6479,3914099998.0
2007-11-14 20:40:00,1.6479,1.6479,1.64735,1.6477,6120700033.0
2007-11-14 20:45:00,1.6477,1.64805,1.6475,1.64795,5307699999.0
2007-11-14 20:50:00,1.64795,1.6483,1.64785,1.6482,3449700006.0
2007-11-14 20:55:00,1.6482,1.6482,1.6478,1.6478,3825400029.0
2007-11-14 21:00:00,1.64775,1.64785,1.64745,1.6475,4565200004.0
2007-11-14 21:05:00,1.6475,1.64775,1.64735,1.64765,5899199980.0
2007-11-14 21:10:00,1.64765,1.6484,1.64755,1.6483,3805400019.0
2007-11-14 21:15:00,1.6483,1.6483,1.6477,1.6479,4873800005.0
2007-11-14 21:20:00,1.6479,1.6484,1.64775,1.6483,5554699993.0
2007-11-14 21:25:00,1.6483,1.6487,1.64825,1.6485,3423599998.0
2007-11-14 21:30:00,1.6485,1.649,1.64845,1.64875,2968600000.0
2007-11-14 21:35:00,1.6488,1.6489,1.6484,1.6485,2855400015.0
2007-11-14 21:40:00,1.6485,1.64855,1.64805,1.64805,2824000012.0
2007-11-14 21:45:00,1.6481,1.649,1.64805,1.6485,2326199990.0
2007-11-14 21:50:00,1.6485,1.64885,1.6484,1.6485,1919600003.0
2007-11-14 21:55:00,1.6485,1.6489,1.6484,1.64875,2627600000.0
2007-11-14 22:00:00,1.64875,1.64875,1.6476,1.6477,3537749993.0
2007-11-14 22:05:00,1.6477,1.64845,1.6475,1.64835,2982399993.0
2007-11-14 22:10:00,1.64835,1.64865,1.64815,1.6485,2053999998.0
2007-11-14 22:15:00,1.6485,1.64865,1.6484,1.64845,2533200016.0
2007-11-14 22:20:00,1.64845,1.6485,1.6478,1.64835,2586399991.0
2007-11-14 22:25:00,1.64835,1.6484,1.6478,1.6479,2885199986.0
2007-11-14 22:30:00,1.6479,1.6483,1.64775,1.64805,3120399991.0
2007-11-14 22:35:00,1.64805,1.64835,1.64765,1.64795,2240199997.0
2007-11-14 22:40:00,1.648,1.648,1.647,1.64745,4116250004.0
2007-11-14 22:45:00,1.64745,1.6476,1.6471,1.6474,4922799998.0
2007-11-14 22:50:00,1.6474,1.6474,1.64625,1.6464,5179100008.0
2007-11-14 22:55:00,1.6464,1.64725,1.6463,1.64675,4351999991.0
2007-11-14 23:00:00,1.6468,1.6469,1.64635,1.6468,4120299990.0
2007-11-14 23:05:00,1.6468,1.6469,1.6465,1.64665,2065999993.0
2007-11-14 23:10:00,1.64665,1.64705,1.64645,1.6465,2120900000.0
2007-11-14 23:15:00,1.6465,1.6475,1.6464,1.647,2194100014.0
2007-11-14 23:20:00,1.647,1.6474,1.64695,1.64735,1542699995.0
2007-11-14 23:25:00,1.64735,1.6474,1.6469,1.6472,1209900000.0
2007-11-14 23:30:00,1.6472,1.64735,1.64685,1.64685,1491999996.0
2007-11-14 23:35:00,1.64685,1.64725,1.6467,1.6469,1316400000.0
2007-11-14 23:40:00,1.64695,1.6472,1.64675,1.647,1295300000.0
2007-11-14 23:45:00,1.647,1.6472,1.64655,1.6467,2237400022.0
2007-11-14 23:50:00,1.6466,1.64705,1.64645,1.6467,2509899993.0
2007-11-14 23:55:00,1.6467,1.64735,1.64665,1.64665,1457900001.0
2007-11-15 00:00:00,1.64665,1.6469,1.6464,1.6469,1955900010.0
2007-11-15 00:05:00,1.6469,1.647,1.6462,1.6465,5125700051.0
2007-11-15 00:10:00,1.6465,1.6468,1.6464,1.6468,2243599993.0
2007-11-15 00:15:00,1.6467,1.647,1.6463,1.6467,2675300000.0
2007-11-15 00:20:00,1.6467,1.6469,1.6462,1.6463,1703799994.0
2007-11-15 00:25:00,1.6463,1.6465,1.64615,1.6465,952999989.0
2007-11-15 00:30:00,1.6465,1.6465,1.64621,1.6465,1347999998.0
2007-11-15 00:35:00,1.6464,1.6467,1.64635,1.6465,1179699988.0
2007-11-15 00:40:00,1.6465,1.6465,1.6461,1.6462,865700002.0
2007-11-15 00:45:00,1.6462,1.6462,1.64575,1.646,1639799978.0
2007-11-15 00:50:00,1.646,1.646,1.6456,1.6456,1262700001.0
2007-11-15 00:55:00,1.6456,1.6456,1.64515,1.6455,3147800010.0
2007-11-15 01:00:00,1.6455,1.6456,1.64535,1.6454,1591399998.0
2007-11-15 01:05:00,1.64535,1.64555,1.64535,1.6454,498150000.0
2007-11-15 01:10:00,1.6454,1.6455,1.6453,1.6455,820899994.0
2007-11-15 01:15:00,1.6455,1.6455,1.64525,1.64525,1064700000.0
2007-11-15 01:20:00,1.6453,1.6454,1.6452,1.6453,1467200003.0
2007-11-15 01:25:00,1.6453,1.6454,1.64492,1.64535,1312600000.0
2007-11-15 01:30:00,1.6454,1.6456,1.64525,1.6453,2114899971.0
2007-11-15 01:35:00,1.6453,1.6454,1.6452,1.6454,1229400000.0
2007-11-15 01:40:00,1.64535,1.6455,1.64525,1.6453,3224399959.0
2007-11-15 01:45:00,1.6453,1.6453,1.64525,1.6453,1712099981.0
2007-11-15 01:50:00,1.6453,1.6456,1.64525,1.6453,3685499909.0
2007-11-15 01:55:00,1.6453,1.6454,1.6452,1.6453,2577799961.0
2007-11-15 02:00:00,1.6453,1.6458,1.6452,1.64575,4436999943.0
2007-11-15 02:05:00,1.6457,1.646,1.64565,1.6458,2996699960.0
2007-11-15 02:10:00,1.6458,1.6458,1.64555,1.6458,6499400007.0
2007-11-15 02:15:00,1.64595,1.646,1.6455,1.6455,4946299997.0
2007-11-15 02:20:00,1.6455,1.6455,1.64515,1.6453,3815399974.0
2007-11-15 02:25:00,1.6452,1.6454,1.6452,1.6453,1779599970.0
2007-11-15 02:30:00,1.6452,1.6453,1.6452,1.6453,981599983.0
2007-11-15 02:35:00,1.6453,1.6453,1.64525,1.6453,2850999928.0
2007-11-15 02:40:00,1.6453,1.6456,1.64525,1.6456,2643099960.0
2007-11-15 02:45:00,1.6456,1.646,1.6456,1.6457,5714999848.0
2007-11-15 02:50:00,1.6457,1.6457,1.6456,1.6457,2552899996.0
2007-11-15 02:55:00,1.6457,1.6457,1.6455,1.6455,1553599994.0
2007-11-15 03:00:00,1.6455,1.6459,1.6455,1.6459,1235000000.0
2007-11-15 03:05:00,1.6459,1.646,1.6455,1.64585,4687600008.0
2007-11-15 03:10:00,1.64585,1.646,1.6457,1.64585,1815000022.0
2007-11-15 03:15:00,1.64585,1.6463,1.6453,1.64575,7191700015.0
2007-11-15 03:20:00,1.64565,1.6469,1.64545,1.64645,5620399927.0
2007-11-15 03:25:00,1.64645,1.6468,1.64635,1.6468,2490699990.0
2007-11-15 03:30:00,1.6468,1.6468,1.64665,1.6467,1336899983.0
2007-11-15 03:35:00,1.64665,1.6468,1.6466,1.6466,541400006.0
2007-11-15 03:40:00,1.6466,1.6471,1.64645,1.6465,4567699994.0
2007-11-15 03:45:00,1.64641,1.6466,1.64605,1.64635,2435799974.0
2007-11-15 03:50:00,1.64635,1.6468,1.64635,1.6466,4781299934.0
2007-11-15 03:55:00,1.6466,1.6468,1.6465,1.64655,2537699962.0
2007-11-15 04:00:00,1.64655,1.64655,1.6461,1.6461,1953500000.0
2007-11-15 04:05:00,1.6461,1.64635,1.646,1.64635,5235249886.0
2007-11-15 04:10:00,1.64635,1.64635,1.64605,1.64635,2090950030.0
2007-11-15 04:15:00,1.64635,1.6466,1.64625,1.6463,2784950006.0
2007-11-15 04:20:00,1.6463,1.6464,1.64625,1.64635,1316200000.0
2007-11-15 04:25:00,1.64635,1.6464,1.64625,1.6463,3519500008.0
2007-11-15 04:30:00,1.6463,1.6466,1.64625,1.6466,2049300008.0
2007-11-15 04:35:00,1.6466,1.6466,1.64625,1.6464,2645249927.0
2007-11-15 04:40:00,1.64655,1.64655,1.64625,1.6463,931800007.0
2007-11-15 04:45:00,1.6463,1.6465,1.6461,1.6462,2494799986.0
2007-11-15 04:50:00,1.6462,1.6466,1.6462,1.6465,3236650007.0
2007-11-15 04:55:00,1.6465,1.64675,1.6463,1.6467,5251300031.0
2007-11-15 05:00:00,1.6467,1.64695,1.6466,1.6469,4966799909.0
2007-11-15 05:05:00,1.6469,1.6471,1.6464,1.64705,3549300037.0
2007-11-15 05:10:00,1.64705,1.6473,1.64695,1.647,4333199892.0
2007-11-15 05:15:00,1.647,1.64715,1.6468,1.6469,3384149940.0
2007-11-15 05:20:00,1.6469,1.6469,1.64665,1.6468,2075700011.0
2007-11-15 05:25:00,1.64675,1.647,1.64675,1.6468,4293150033.0
2007-11-15 05:30:00,1.6468,1.6468,1.64655,1.6467,1419799971.0
2007-11-15 05:35:00,1.64658,1.6467,1.64652,1.6466,1852199997.0
2007-11-15 05:40:00,1.6467,1.647,1.64642,1.647,3608899929.0
2007-11-15 05:45:00,1.647,1.647,1.64695,1.64695,2956300000.0
2007-11-15 05:50:00,1.647,1.647,1.64661,1.647,4829000033.0
2007-11-15 05:55:00,1.64695,1.6472,1.64685,1.6469,3554949985.0
2007-11-15 06:00:00,1.6469,1.6469,1.64645,1.6468,3180000000.0
2007-11-15 06:05:00,1.6468,1.6469,1.6463,1.6466,1966799980.0
2007-11-15 06:10:00,1.64655,1.6469,1.6465,1.6467,3572399955.0
2007-11-15 06:15:00,1.6467,1.6467,1.6463,1.6465,2833399975.0
2007-11-15 06:20:00,1.6465,1.6465,1.6464,1.6465,1852299981.0
2007-11-15 06:25:00,1.6465,1.6465,1.64578,1.6465,1713899989.0
2007-11-15 06:30:00,1.6465,1.6469,1.64636,1.6469,1889200005.0
2007-11-15 06:35:00,1.6469,1.6471,1.64675,1.6468,1786600001.0
2007-11-15 06:40:00,1.6468,1.6471,1.6467,1.6467,1730899992.0
2007-11-15 06:45:00,1.6469,1.6471,1.64685,1.647,1805300004.0
2007-11-15 06:50:00,1.64695,1.6472,1.64695,1.64705,1717700016.0
2007-11-15 06:55:00,1.6471,1.6474,1.64695,1.64705,2140700014.0
2007-11-15 07:00:00,1.64705,1.6474,1.647,1.6471,1436000013.0
2007-11-15 07:05:00,1.64715,1.6472,1.64674,1.64699,3697899964.0
2007-11-15 07:10:00,1.64664,1.64714,1.64656,1.64688,4792099945.0
2007-11-15 07:15:00,1.64705,1.6472,1.64685,1.6469,4207599964.0
2007-11-15 07:20:00,1.6469,1.6471,1.6469,1.6471,1843299961.0
2007-11-15 07:25:00,1.647,1.6474,1.6468,1.6471,2877200019.0
2007-11-15 07:30:00,1.64694,1.64723,1.64655,1.647,3294299975.0
2007-11-15 07:35:00,1.64705,1.64735,1.64687,1.64695,1671100010.0
2007-11-15 07:40:00,1.6468,1.6472,1.64672,1.6472,3091200002.0
2007-11-15 07:45:00,1.64705,1.6473,1.64686,1.64715,2361300009.0
2007-11-15 07:50:00,1.6472,1.6473,1.64705,1.6471,653200002.0
2007-11-15 07:55:00,1.6471,1.6474,1.647,1.6472,3229300010.0
2007-11-15 08:00:00,1.6472,1.6473,1.64692,1.64709,2776599984.0
2007-11-15 08:05:00,1.6472,1.64745,1.64705,1.6473,1789499985.0
2007-11-15 08:10:00,1.6473,1.6473,1.64675,1.64695,5117499865.0
2007-11-15 08:15:00,1.64695,1.6472,1.6468,1.647,4519999916.0
2007-11-15 08:20:00,1.647,1.6472,1.64695,1.647,3055099973.0
2007-11-15 08:25:00,1.647,1.6473,1.6468,1.6468,4186299998.0
2007-11-15 08:30:00,1.6468,1.6468,1.64665,1.64675,2351400000.0
2007-11-15 08:35:00,1.64675,1.64675,1.6466,1.64675,1597199997.0
2007-11-15 08:40:00,1.6467,1.6471,1.6466,1.6468,4197399984.0
2007-11-15 08:45:00,1.6468,1.6473,1.6464,1.64705,4897599982.0
2007-11-15 08:50:00,1.64705,1.64755,1.6468,1.647,3807300005.0
2007-11-15 08:55:00,1.647,1.6474,1.64675,1.64705,5274500033.0
2007-11-15 09:00:00,1.64705,1.64715,1.64695,1.647,2125300007.0
2007-11-15 09:05:00,1.647,1.6471,1.64675,1.64675,2983699980.0
2007-11-15 09:10:00,1.64675,1.6472,1.64675,1.6471,2631800008.0
2007-11-15 09:15:00,1.6471,1.6471,1.64675,1.6468,2521300014.0
2007-11-15 09:20:00,1.6468,1.6474,1.6468,1.64705,2677849969.0
2007-11-15 09:25:00,1.64705,1.6474,1.64695,1.64705,4819300001.0
2007-11-15 09:30:00,1.6463,1.64735,1.6463,1.647,8316800012.0
2007-11-15 09:35:00,1.647,1.6476,1.6467,1.6474,5922899996.0
2007-11-15 09:40:00,1.6474,1.64745,1.6471,1.64725,3814899980.0
2007-11-15 09:45:00,1.64725,1.6474,1.64715,1.6473,4061100032.0
2007-11-15 09:50:00,1.6473,1.6473,1.6468,1.6471,4083200048.0
2007-11-15 09:55:00,1.6471,1.64715,1.6453,1.6465,8419800068.0
2007-11-15 10:00:00,1.6465,1.6472,1.6464,1.6469,3811800015.0
2007-11-15 10:05:00,1.6469,1.6472,1.6466,1.6468,4339250029.0
2007-11-15 10:10:00,1.64685,1.64705,1.6446,1.6468,6735499980.0
2007-11-15 10:15:00,1.6444,1.64705,1.6439,1.6444,7170699994.0
2007-11-15 10:20:00,1.6468,1.64715,1.6466,1.6467,6222649948.0
2007-11-15 10:25:00,1.6467,1.6468,1.6463,1.64645,6453200043.0
2007-11-15 10:30:00,1.6465,1.6469,1.6464,1.64685,6034299981.0
2007-11-15 10:35:00,1.64685,1.6471,1.64675,1.64695,7172000036.0
2007-11-15 10:40:00,1.64695,1.6471,1.64665,1.6469,6567400028.0
2007-11-15 10:45:00,1.6448,1.64705,1.6447,1.64685,7478499981.0
2007-11-15 10:50:00,1.64685,1.6469,1.64575,1.64585,2240799983.0
2007-11-15 10:55:00,1.64585,1.64595,1.6442,1.64535,4637400030.0
2007-11-15 11:00:00,1.64535,1.64595,1.6437,1.6437,6101700080.0
2007-11-15 11:05:00,1.6438,1.6461,1.6431,1.64485,4010499998.0
2007-11-15 11:10:00,1.64485,1.6449,1.64445,1.6446,3230350003.0
2007-11-15 11:15:00,1.6446,1.6447,1.644,1.6445,4068299989.0
2007-11-15 11:20:00,1.6445,1.6447,1.64345,1.6436,3498999998.0
2007-11-15 11:25:00,1.64365,1.6444,1.6436,1.6441,2820400000.0
2007-11-15 11:30:00,1.6441,1.6448,1.6436,1.6446,4874300019.0
2007-11-15 11:35:00,1.64455,1.64515,1.64455,1.6448,2768200002.0
2007-11-15 11:40:00,1.6448,1.6451,1.6447,1.645,2735599995.0
2007-11-15 11:45:00,1.645,1.645,1.64475,1.64485,2209500000.0
2007-11-15 11:50:00,1.64485,1.6449,1.64415,1.6443,2216599999.0
2007-11-15 11:55:00,1.6443,1.6444,1.6441,1.64435,2605199996.0
2007-11-15 12:00:00,1.64435,1.6444,1.64375,1.64385,2134500023.0
2007-11-15 12:05:00,1.64385,1.6443,1.64315,1.6438,3227100024.0
2007-11-15 12:10:00,1.6438,1.6443,1.64355,1.6437,2037299980.0
2007-11-15 12:15:00,1.6437,1.6439,1.64345,1.64375,3777200012.0
2007-11-15 12:20:00,1.64375,1.6438,1.64315,1.6434,2650900051.0
2007-11-15 12:25:00,1.6434,1.6444,1.64315,1.6438,6678399997.0
2007-11-15 12:30:00,1.6442,1.6443,1.6435,1.6437,3918100019.0
2007-11-15 12:35:00,1.64375,1.644,1.6437,1.6438,6330800011.0
2007-11-15 12:40:00,1.6448,1.6452,1.6429,1.6435,5442300003.0
2007-11-15 12:45:00,1.6435,1.6446,1.6431,1.6434,8432800027.0
2007-11-15 12:50:00,1.6434,1.6447,1.643,1.6434,7574500004.0
2007-11-15 12:55:00,1.6434,1.6445,1.6433,1.6445,8653299932.0
2007-11-15 13:00:00,1.6446,1.6448,1.6437,1.6438,7880700006.0
2007-11-15 13:05:00,1.6438,1.6445,1.64355,1.6437,9680100064.0
2007-11-15 13:10:00,1.6437,1.6439,1.6435,1.6438,4469900039.0
2007-11-15 13:15:00,1.6438,1.6444,1.6436,1.6442,4664200018.0
2007-11-15 13:20:00,1.6441,1.6447,1.6439,1.6444,6615100040.0
2007-11-15 13:25:00,1.6444,1.6446,1.6441,1.6444,5819500073.0
2007-11-15 13:30:00,1.6444,1.6449,1.644,1.6449,4116000040.0
2007-11-15 13:35:00,1.6449,1.6449,1.64465,1.6447,4407500008.0
2007-11-15 13:40:00,1.6447,1.6453,1.6447,1.6449,3976199995.0
2007-11-15 13:45:00,1.6449,1.6449,1.6445,1.6446,1951800011.0
2007-11-15 13:50:00,1.6446,1.64485,1.6445,1.64485,4310400053.0
2007-11-15 13:55:00,1.64485,1.6453,1.6445,1.6447,3514699995.0
2007-11-15 14:00:00,1.6447,1.6451,1.64435,1.64435,4698599999.0
2007-11-15 14:05:00,1.6444,1.6445,1.6438,1.6445,3475299994.0
2007-11-15 14:10:00,1.6445,1.6446,1.644,1.6445,4708200013.0
2007-11-15 14:15:00,1.64455,1.6447,1.6442,1.6443,4294699994.0
2007-11-15 14:20:00,1.6443,1.6444,1.6439,1.6442,5781899947.0
2007-11-15 14:25:00,1.6442,1.6443,1.644,1.6442,4057300004.0
2007-11-15 14:30:00,1.6442,1.6447,1.6441,1.6446,5557199965.0
2007-11-15 14:35:00,1.6446,1.6452,1.64435,1.64505,4560099985.0
2007-11-15 14:40:00,1.6451,1.6454,1.64495,1.645,3601600005.0
2007-11-15 14:45:00,1.645,1.6451,1.6448,1.6449,3007400006.0
2007-11-15 14:50:00,1.6449,1.645,1.6445,1.64455,3070199997.0
2007-11-15 14:55:00,1.6446,1.6451,1.64445,1.64455,5810799985.0
2007-11-15 15:00:00,1.6446,1.64525,1.6437,1.6438,6599100007.0
2007-11-15 15:05:00,1.64485,1.64505,1.6446,1.64495,5314900015.0
2007-11-15 15:10:00,1.64495,1.6454,1.6448,1.6452,5683800019.0
2007-11-15 15:15:00,1.6452,1.6454,1.6451,1.6453,3164299995.0
2007-11-15 15:20:00,1.6453,1.64555,1.64525,1.6453,3884800053.0
2007-11-15 15:25:00,1.6453,1.6457,1.64525,1.6455,4069700001.0
2007-11-15 15:30:00,1.64555,1.6464,1.644,1.64565,4698799985.0
2007-11-15 15:35:00,1.64565,1.6458,1.6454,1.6458,3490099998.0
2007-11-15 15:40:00,1.6458,1.64585,1.645,1.6451,4256700034.0
2007-11-15 15:45:00,1.6451,1.6451,1.64415,1.6447,4021900011.0
2007-11-15 15:50:00,1.6443,1.645,1.6441,1.6443,5329900013.0
2007-11-15 15:55:00,1.6443,1.64445,1.64405,1.64415,4661400029.0
2007-11-15 16:00:00,1.6442,1.64425,1.6435,1.6438,6003600014.0
2007-11-15 16:05:00,1.6438,1.6448,1.6437,1.6444,7008699996.0
2007-11-15 16:10:00,1.6444,1.64455,1.644,1.64425,3399799990.0
2007-11-15 16:15:00,1.6442,1.64455,1.6441,1.64455,3277800014.0
2007-11-15 16:20:00,1.64455,1.6446,1.64355,1.6439,8254199958.0
2007-11-15 16:25:00,1.64395,1.64405,1.64375,1.64395,3251300011.0
2007-11-15 16:30:00,1.64395,1.6448,1.64385,1.6444,3129499998.0
2007-11-15 16:35:00,1.6444,1.6455,1.64435,1.6453,3169800008.0
2007-11-15 16:40:00,1.645,1.6453,1.6448,1.6451,3700699971.0
2007-11-15 16:45:00,1.6451,1.6453,1.6448,1.6448,4357099972.0
2007-11-15 16:50:00,1.6448,1.6455,1.6447,1.64525,2893199984.0
2007-11-15 16:55:00,1.64525,1.64545,1.6447,1.64485,4267299986.0
2007-11-15 17:00:00,1.64485,1.64505,1.6445,1.6448,5019707030.0
2007-11-15 17:05:00,1.6447,1.64515,1.6441,1.6451,3427499987.0
2007-11-15 17:10:00,1.64505,1.6455,1.64505,1.64505,2347100002.0
2007-11-15 17:15:00,1.6441,1.6454,1.644,1.64535,1332199992.0
2007-11-15 17:20:00,1.6453,1.6458,1.6453,1.6458,3106500028.0
2007-11-15 17:25:00,1.6458,1.6458,1.64515,1.64535,3358249965.0
2007-11-15 17:30:00,1.64535,1.64535,1.6445,1.64455,4073199990.0
2007-11-15 17:35:00,1.64455,1.6456,1.64455,1.6454,5463999482.0
2007-11-15 17:40:00,1.6454,1.6454,1.6451,1.6452,5304699961.0
2007-11-15 17:45:00,1.6452,1.6455,1.6451,1.64535,4296199978.0
2007-11-15 17:50:00,1.64535,1.6455,1.6448,1.64495,7442682340.0
2007-11-15 17:55:00,1.64495,1.6452,1.6444,1.6445,6259899943.0
2007-11-15 18:00:00,1.64445,1.6446,1.6442,1.6443,4257700006.0
2007-11-15 18:05:00,1.6443,1.64485,1.64415,1.64455,8527700012.0
2007-11-15 18:10:00,1.6433,1.6446,1.6433,1.6434,7713100053.0
2007-11-15 18:15:00,1.6435,1.6441,1.6434,1.6437,9073600008.0
2007-11-15 18:20:00,1.6437,1.6444,1.64365,1.6441,6879900020.0
2007-11-15 18:25:00,1.6427,1.6442,1.6426,1.6427,5443800050.0
2007-11-15 18:30:00,1.6443,1.6444,1.6426,1.6441,6440400009.0
2007-11-15 18:35:00,1.644,1.6441,1.6439,1.6441,4779599995.0
2007-11-15 18:40:00,1.6441,1.6442,1.64385,1.644,3203500010.0
2007-11-15 18:45:00,1.644,1.6442,1.6421,1.6422,4376700049.0
2007-11-15 18:50:00,1.6441,1.6441,1.64325,1.6434,7585150022.0
2007-11-15 18:55:00,1.6434,1.6437,1.6431,1.6431,6251299974.0
2007-11-15 19:00:00,1.6432,1.6438,1.6432,1.6437,5068300011.0
2007-11-15 19:05:00,1.6437,1.6438,1.6435,1.6435,3358000011.0
2007-11-15 19:10:00,1.6435,1.6437,1.6434,1.6435,4993900014.0
2007-11-15 19:15:00,1.6435,1.6438,1.6433,1.6433,4879500002.0
2007-11-15 19:20:00,1.6433,1.6433,1.6429,1.64305,2193200001.0
2007-11-15 19:25:00,1.64305,1.6431,1.64275,1.64285,2526549997.0
2007-11-15 19:30:00,1.64285,1.64305,1.6427,1.6428,5056300015.0
2007-11-15 19:35:00,1.6428,1.64285,1.64215,1.6423,3284700007.0
2007-11-15 19:40:00,1.64225,1.64245,1.64205,1.6422,3396300025.0
2007-11-15 19:45:00,1.6422,1.64245,1.6421,1.6423,3658900001.0
2007-11-15 19:50:00,1.6423,1.6423,1.64195,1.6421,2792000016.0
2007-11-15 19:55:00,1.6421,1.64245,1.64185,1.6424,2650550031.0
2007-11-15 20:00:00,1.6424,1.6428,1.64215,1.6428,2385099999.0
2007-11-15 20:05:00,1.6428,1.6428,1.64235,1.64265,7118499988.0
2007-11-15 20:10:00,1.64265,1.64275,1.64235,1.64255,3065350002.0
2007-11-15 20:15:00,1.64255,1.64265,1.64205,1.64215,1326100001.0
2007-11-15 20:20:00,1.64215,1.64215,1.6417,1.64185,4137599919.0
2007-11-15 20:25:00,1.64185,1.642,1.6416,1.64185,4419999972.0
2007-11-15 20:30:00,1.64185,1.64265,1.6418,1.64255,5497950042.0
2007-11-15 20:35:00,1.64255,1.64255,1.64175,1.64185,4853699991.0
2007-11-15 20:40:00,1.64185,1.64225,1.64175,1.64225,5435200056.0
2007-11-15 20:45:00,1.64225,1.64255,1.64215,1.64235,5956900036.0
2007-11-15 20:50:00,1.64235,1.6425,1.64185,1.64205,6716100012.0
2007-11-15 20:55:00,1.64205,1.64215,1.64165,1.64185,4182599995.0
2007-11-15 21:00:00,1.64185,1.6419,1.6414,1.64145,2576199992.0
2007-11-15 21:05:00,1.6414,1.6416,1.64135,1.64155,3194999996.0
2007-11-15 21:10:00,1.64155,1.64165,1.64145,1.6415,3167899960.0
2007-11-15 21:15:00,1.6415,1.6417,1.6403,1.64155,4808400035.0
2007-11-15 21:20:00,1.64155,1.64215,1.64135,1.64205,5447000022.0
2007-11-15 21:25:00,1.64205,1.6422,1.6406,1.6422,6708499977.0
2007-11-15 21:30:00,1.6422,1.64235,1.64195,1.64235,3250200008.0
2007-11-15 21:35:00,1.64235,1.64235,1.6418,1.64215,6305399984.0
2007-11-15 21:40:00,1.6394,1.64215,1.6393,1.64155,6384300020.0
2007-11-15 21:45:00,1.64155,1.64165,1.64135,1.64145,3715099996.0
2007-11-15 21:50:00,1.64145,1.64155,1.64105,1.64135,3047599994.0
2007-11-15 21:55:00,1.6398,1.64155,1.6398,1.6412,8689553046.0
2007-11-15 22:00:00,1.64,1.6415,1.64,1.6407,4087200011.0
2007-11-15 22:05:00,1.6407,1.6409,1.63895,1.63905,5887700020.0
2007-11-15 22:10:00,1.63905,1.6397,1.63895,1.63955,5514699989.0
2007-11-15 22:15:00,1.63955,1.64055,1.63955,1.64035,5141499982.0
2007-11-15 22:20:00,1.64035,1.64085,1.6403,1.6404,3622599987.0
2007-11-15 22:25:00,1.6408,1.64085,1.64045,1.64075,8074600028.0
2007-11-15 22:30:00,1.64075,1.641,1.63945,1.63975,6891250028.0
2007-11-15 22:35:00,1.6406,1.6407,1.63925,1.63975,4757999946.0
2007-11-15 22:40:00,1.63955,1.64025,1.63925,1.64015,6978399982.0
2007-11-15 22:45:00,1.64015,1.64065,1.63995,1.6401,8077299974.0
2007-11-15 22:50:00,1.64025,1.6406,1.63935,1.63985,5050699978.0
2007-11-15 22:55:00,1.63985,1.6405,1.63965,1.6404,5492000018.0
2007-11-15 23:00:00,1.64005,1.64015,1.63975,1.63995,3448800003.0
2007-11-15 23:05:00,1.63995,1.64045,1.6397,1.6397,7213199980.0
2007-11-15 23:10:00,1.64045,1.64065,1.6404,1.6406,4287400075.0
2007-11-15 23:15:00,1.6406,1.6409,1.6406,1.64075,3843000015.0
2007-11-15 23:20:00,1.64075,1.64105,1.6407,1.64085,1023299997.0
2007-11-15 23:25:00,1.64085,1.64095,1.64075,1.64085,1911999998.0
2007-11-15 23:30:00,1.64085,1.641,1.6405,1.64065,1704599994.0
2007-11-15 23:35:00,1.64045,1.64075,1.64015,1.64065,5387000016.0
2007-11-15 23:40:00,1.64065,1.64065,1.64035,1.64065,2633200024.0
2007-11-15 23:45:00,1.64065,1.64065,1.64,1.64005,3057849987.0
2007-11-15 23:50:00,1.64005,1.6405,1.64005,1.6404,1528649997.0
2007-11-15 23:55:00,1.64035,1.6406,1.64015,1.6402,1969300011.0
2007-11-16 00:00:00,1.64,1.6406,1.64,1.6404,2535100000.0
2007-11-16 00:05:00,1.6404,1.64055,1.63965,1.63975,2122299999.0
2007-11-16 00:10:00,1.63975,1.6403,1.6396,1.6401,1481799991.0
2007-11-16 00:15:00,1.64015,1.6404,1.64005,1.6403,1022599986.0
2007-11-16 00:20:00,1.6403,1.6404,1.63992,1.6402,188799997.0
2007-11-16 00:25:00,1.6402,1.6402,1.64005,1.6401,1251799964.0
2007-11-16 00:30:00,1.6401,1.64022,1.63967,1.64016,2217299998.0
2007-11-16 00:35:00,1.64005,1.64015,1.64005,1.6401,1589599966.0
2007-11-16 00:40:00,1.64015,1.64035,1.64005,1.6402,2207799978.0
2007-11-16 00:45:00,1.64025,1.6403,1.63985,1.6403,1818699988.0
2007-11-16 00:50:00,1.6403,1.6406,1.64025,1.6403,1113199991.0
2007-11-16 00:55:00,1.6403,1.6405,1.64025,1.6403,1328899993.0
2007-11-16 01:00:00,1.64035,1.64075,1.6403,1.64065,1962799997.0
2007-11-16 01:05:00,1.64065,1.64065,1.64033,1.64049,2446599988.0
2007-11-16 01:10:00,1.64045,1.64075,1.6404,1.6406,2312999979.0
2007-11-16 01:15:00,1.64055,1.6408,1.64035,1.6407,3609999907.0
2007-11-16 01:20:00,1.64065,1.64075,1.64055,1.64065,1193099998.0
2007-11-16 01:25:00,1.64065,1.64085,1.64065,1.64065,2527800034.0
2007-11-16 01:30:00,1.64065,1.64105,1.6406,1.64095,3593999927.0
2007-11-16 01:35:00,1.64095,1.641,1.64085,1.64095,559500000.0
2007-11-16 01:40:00,1.64095,1.641,1.64035,1.64065,2168100011.0
2007-11-16 01:45:00,1.64075,1.64095,1.6404,1.64055,3582699941.0
2007-11-16 01:50:00,1.64055,1.64105,1.6402,1.6409,5402899980.0
2007-11-16 01:55:00,1.64095,1.64105,1.6407,1.64105,6470000006.0
2007-11-16 02:00:00,1.64105,1.6413,1.6409,1.641,4062199947.0
2007-11-16 02:05:00,1.64095,1.6411,1.64075,1.64085,4178099956.0
2007-11-16 02:10:00,1.64085,1.64085,1.63995,1.64005,6671099903.0
2007-11-16 02:15:00,1.64005,1.64025,1.63985,1.64005,3990799914.0
2007-11-16 02:20:00,1.64005,1.64045,1.64,1.64035,4202799976.0
2007-11-16 02:25:00,1.64035,1.64035,1.6402,1.6402,2413200022.0
2007-11-16 02:30:00,1.64025,1.64045,1.63995,1.64045,5596699999.0
2007-11-16 02:35:00,1.64045,1.64045,1.6403,1.6403,3289600032.0
2007-11-16 02:40:00,1.64035,1.6411,1.6397,1.6411,3433900024.0
2007-11-16 02:45:00,1.64015,1.64045,1.64005,1.64035,4428800023.0
2007-11-16 02:50:00,1.64035,1.64055,1.6402,1.64055,3042399997.0
2007-11-16 02:55:00,1.64055,1.64065,1.63985,1.64035,4302049994.0
2007-11-16 03:00:00,1.64035,1.64035,1.6402,1.64035,3982700061.0
2007-11-16 03:05:00,1.64035,1.64095,1.64025,1.6406,4709400029.0
2007-11-16 03:10:00,1.64065,1.64085,1.6406,1.64065,4216700004.0
2007-11-16 03:15:00,1.6406,1.64085,1.6406,1.64065,2851599998.0
2007-11-16 03:20:00,1.64065,1.64065,1.6403,1.6403,4490800007.0
2007-11-16 03:25:00,1.64035,1.64065,1.6403,1.64065,2939300012.0
2007-11-16 03:30:00,1.64065,1.64085,1.6406,1.64075,4584299942.0
2007-11-16 03:35:00,1.6407,1.64095,1.6407,1.64075,2788400036.0
2007-11-16 03:40:00,1.64075,1.64115,1.6407,1.64095,5302800077.0
2007-11-16 03:45:00,1.64095,1.6412,1.6409,1.64105,4226800093.0
2007-11-16 03:50:00,1.64105,1.64135,1.6409,1.64125,4966600067.0
2007-11-16 03:55:00,1.64125,1.64135,1.64105,1.64115,4123399936.0
2007-11-16 04:00:00,1.64115,1.6412,1.6399,1.6399,3511600034.0
2007-11-16 04:05:00,1.64105,1.64105,1.6397,1.6399,7066700057.0
2007-11-16 04:10:00,1.6398,1.64075,1.6398,1.64075,7136400011.0
2007-11-16 04:15:00,1.64075,1.64085,1.64045,1.6408,3456500001.0
2007-11-16 04:20:00,1.6408,1.6409,1.6395,1.6396,4121500025.0
2007-11-16 04:25:00,1.64055,1.64065,1.64035,1.64045,3791199924.0
2007-11-16 04:30:00,1.64035,1.64045,1.6395,1.64015,5995999993.0
2007-11-16 04:35:00,1.64065,1.64065,1.64055,1.64055,3325500053.0
2007-11-16 04:40:00,1.64055,1.64065,1.64045,1.64045,6226399934.0
2007-11-16 04:45:00,1.64045,1.64075,1.64045,1.64065,3858499942.0
2007-11-16 04:50:00,1.64065,1.64085,1.6405,1.64055,3807599933.0
2007-11-16 04:55:00,1.6405,1.64075,1.6405,1.64055,3745099947.0
2007-11-16 05:00:00,1.64055,1.64055,1.6398,1.63985,7210299939.0
2007-11-16 05:05:00,1.63995,1.64005,1.6396,1.6399,3927299946.0
2007-11-16 05:10:00,1.6399,1.64005,1.6395,1.63955,3088299930.0
2007-11-16 05:15:00,1.63955,1.6397,1.63945,1.6395,3964699911.0
2007-11-16 05:20:00,1.6395,1.63965,1.6394,1.6396,2403399994.0
2007-11-16 05:25:00,1.6396,1.63965,1.63955,1.6396,1829899948.0
2007-11-16 05:30:00,1.6396,1.63965,1.6394,1.6394,3189699936.0
2007-11-16 05:35:00,1.63945,1.6395,1.6394,1.63945,1098800000.0
2007-11-16 05:40:00,1.63945,1.6397,1.6394,1.63945,1134599999.0
2007-11-16 05:45:00,1.63945,1.6396,1.63908,1.63923,2631299981.0
2007-11-16 05:50:00,1.63907,1.6401,1.63907,1.6396,2670899998.0
2007-11-16 05:55:00,1.6396,1.6396,1.6392,1.63925,2497599989.0
2007-11-16 06:00:00,1.63925,1.63945,1.63915,1.63925,2419300021.0
2007-11-16 06:05:00,1.63925,1.63975,1.63915,1.63935,3103200063.0
2007-11-16 06:10:00,1.63935,1.63965,1.6393,1.63945,1859399985.0
2007-11-16 06:15:00,1.63945,1.63945,1.63935,1.63945,2674999946.0
2007-11-16 06:20:00,1.63945,1.6395,1.6394,1.6395,767000006.0
2007-11-16 06:25:00,1.6395,1.63965,1.6394,1.63945,1008300004.0
2007-11-16 06:30:00,1.63945,1.64,1.63935,1.6399,2675000000.0
2007-11-16 06:35:00,1.64,1.6403,1.63985,1.6401,2328299990.0
2007-11-16 06:40:00,1.6401,1.64035,1.64,1.64025,3263899988.0
2007-11-16 06:45:00,1.64025,1.6403,1.63995,1.64,2816399996.0
2007-11-16 06:50:00,1.64,1.6402,1.63985,1.64005,2711700003.0
2007-11-16 06:55:00,1.64005,1.6402,1.6399,1.64,1613699992.0
2007-11-16 07:00:00,1.64,1.6401,1.63995,1.64005,1113999981.0
2007-11-16 07:05:00,1.63988,1.64015,1.63962,1.64,3588399961.0
2007-11-16 07:10:00,1.64005,1.64005,1.63985,1.63985,1720199980.0
2007-11-16 07:15:00,1.6399,1.64005,1.6398,1.6399,2425999938.0
2007-11-16 07:20:00,1.6399,1.6399,1.6398,1.63985,2485600000.0
2007-11-16 07:25:00,1.63985,1.64,1.6398,1.63995,2779500013.0
2007-11-16 07:30:00,1.63995,1.6401,1.6399,1.63995,1733599979.0
2007-11-16 07:35:00,1.63995,1.6408,1.63995,1.64065,1809100021.0
2007-11-16 07:40:00,1.64065,1.64115,1.64045,1.64065,2140899985.0
2007-11-16 07:45:00,1.64065,1.64075,1.64045,1.6405,3632799910.0
2007-11-16 07:50:00,1.6405,1.6406,1.64025,1.6405,2125299949.0
2007-11-16 07:55:00,1.6405,1.64055,1.6403,1.6404,2576899962.0
2007-11-16 08:00:00,1.64035,1.64055,1.64035,1.6404,2373799951.0
2007-11-16 08:05:00,1.6404,1.6406,1.64035,1.6405,2087499972.0
2007-11-16 08:10:00,1.6405,1.6405,1.63998,1.6405,1613900008.0
2007-11-16 08:15:00,1.6405,1.6415,1.64035,1.641,3616900000.0
2007-11-16 08:20:00,1.641,1.6413,1.64095,1.6412,3266700023.0
2007-11-16 08:25:00,1.64125,1.6414,1.64095,1.64115,1997200006.0
2007-11-16 08:30:00,1.64115,1.64125,1.64085,1.6409,1776599985.0
2007-11-16 08:35:00,1.6409,1.64105,1.64085,1.6409,2949699942.0
2007-11-16 08:40:00,1.6409,1.6409,1.64075,1.6408,2299599982.0
2007-11-16 08:45:00,1.6408,1.6409,1.6406,1.64085,2439900011.0
2007-11-16 08:50:00,1.64085,1.64105,1.6407,1.6408,1522500013.0
2007-11-16 08:55:00,1.6408,1.6413,1.64065,1.6413,2678900032.0
2007-11-16 09:00:00,1.6413,1.6414,1.6411,1.64125,2394699999.0
2007-11-16 09:05:00,1.64125,1.64165,1.6412,1.6415,2457899997.0
2007-11-16 09:10:00,1.6415,1.64165,1.6412,1.6413,2441000001.0
2007-11-16 09:15:00,1.64125,1.64145,1.64115,1.6413,5157700013.0
2007-11-16 09:20:00,1.6413,1.6413,1.64055,1.64055,4919099977.0
2007-11-16 09:25:00,1.64055,1.64135,1.64025,1.64135,2647499994.0
2007-11-16 09:30:00,1.64135,1.6418,1.6402,1.64075,7285100043.0
2007-11-16 09:35:00,1.64075,1.64085,1.6404,1.6405,5314599990.0
2007-11-16 09:40:00,1.64075,1.64095,1.6399,1.64,3693899990.0
2007-11-16 09:45:00,1.6399,1.6406,1.6397,1.64055,4961799995.0
2007-11-16 09:50:00,1.6398,1.64065,1.6397,1.6403,6667000030.0
2007-11-16 09:55:00,1.6403,1.64075,1.639,1.6391,7060299995.0
2007-11-16 10:00:00,1.6392,1.64005,1.6392,1.6394,5832199956.0
2007-11-16 10:05:00,1.6395,1.6397,1.6393,1.6394,3073899991.0
2007-11-16 10:10:00,1.6394,1.63975,1.63925,1.63925,6501000000.0
2007-11-16 10:15:00,1.6393,1.64105,1.63925,1.64005,4354200003.0
2007-11-16 10:20:00,1.64005,1.64035,1.63935,1.64,5584299985.0
2007-11-16 10:25:00,1.64,1.64085,1.63975,1.64065,7520600024.0
2007-11-16 10:30:00,1.6401,1.64035,1.6397,1.64,4664800016.0
2007-11-16 10:35:00,1.64035,1.64065,1.64015,1.64055,5648799973.0
2007-11-16 10:40:00,1.64055,1.64055,1.63995,1.64,1950199998.0
2007-11-16 10:45:00,1.64,1.6403,1.6398,1.6398,3070700001.0
2007-11-16 10:50:00,1.6398,1.64015,1.6397,1.6397,3496100014.0
2007-11-16 10:55:00,1.6397,1.6402,1.63905,1.6402,6053499986.0
2007-11-16 11:00:00,1.63915,1.6397,1.63915,1.63935,4879100007.0
2007-11-16 11:05:00,1.63935,1.6397,1.63925,1.63955,3444399996.0
2007-11-16 11:10:00,1.63955,1.6401,1.6395,1.63985,3102500003.0
2007-11-16 11:15:00,1.63985,1.64015,1.63965,1.64015,6491900118.0
2007-11-16 11:20:00,1.64015,1.6404,1.63995,1.6401,2511400000.0
2007-11-16 11:25:00,1.64015,1.64045,1.64005,1.64025,3706700026.0
2007-11-16 11:30:00,1.64025,1.6403,1.63975,1.6401,5093400058.0
2007-11-16 11:35:00,1.6401,1.6403,1.64005,1.64015,4911000020.0
2007-11-16 11:40:00,1.64015,1.6403,1.63995,1.64025,4577900053.0
2007-11-16 11:45:00,1.64025,1.6403,1.63995,1.64015,5486400018.0
2007-11-16 11:50:00,1.64015,1.6403,1.64005,1.64025,3004899976.0
2007-11-16 11:55:00,1.64025,1.6403,1.6401,1.6403,3085100017.0
2007-11-16 12:00:00,1.6403,1.64095,1.6391,1.6391,5076699997.0
2007-11-16 12:05:00,1.64045,1.64045,1.63995,1.64005,1816600006.0
2007-11-16 12:10:00,1.64005,1.6401,1.63965,1.63985,3421499992.0
2007-11-16 12:15:00,1.63985,1.6401,1.6393,1.63995,2821099987.0
2007-11-16 12:20:00,1.6399,1.6402,1.63985,1.64015,3450699997.0
2007-11-16 12:25:00,1.64015,1.6402,1.6394,1.63965,1843800007.0
2007-11-16 12:30:00,1.63965,1.63975,1.63915,1.63945,3701299974.0
2007-11-16 12:35:00,1.6394,1.63945,1.63915,1.63935,5561600057.0
2007-11-16 12:40:00,1.63935,1.6395,1.6392,1.63935,4790000017.0
2007-11-16 12:45:00,1.63935,1.6397,1.63915,1.6395,2968100029.0
2007-11-16 12:50:00,1.6395,1.6397,1.63935,1.63955,3859100066.0
2007-11-16 12:55:00,1.63955,1.63955,1.63915,1.6392,6575799989.0
2007-11-16 13:00:00,1.6392,1.63935,1.6391,1.6392,6571900031.0
2007-11-16 13:05:00,1.6392,1.6395,1.63915,1.6395,2748200012.0
2007-11-16 13:10:00,1.6395,1.6395,1.6391,1.63935,3206299986.0
2007-11-16 13:15:00,1.63935,1.6396,1.63925,1.63945,2788099973.0
2007-11-16 13:20:00,1.63945,1.6397,1.6392,1.63935,4951699975.0
2007-11-16 13:25:00,1.6394,1.63975,1.63935,1.63965,4149799995.0
2007-11-16 13:30:00,1.63965,1.6397,1.63945,1.63955,2648700020.0
2007-11-16 13:35:00,1.63955,1.64,1.63935,1.63945,4292099987.0
2007-11-16 13:40:00,1.63945,1.63975,1.6393,1.63975,3152400009.0
2007-11-16 13:45:00,1.63975,1.6398,1.6394,1.63965,4281200026.0
2007-11-16 13:50:00,1.63965,1.6399,1.63955,1.6398,2522499989.0
2007-11-16 13:55:00,1.63975,1.64005,1.63975,1.6398,2925500025.0
2007-11-16 14:00:00,1.6398,1.64045,1.63955,1.6398,4783000007.0
2007-11-16 14:05:00,1.6398,1.6405,1.63925,1.64015,6727299981.0
2007-11-16 14:10:00,1.6402,1.6402,1.6394,1.6397,6467299983.0
2007-11-16 14:15:00,1.6397,1.6399,1.63945,1.6398,4502900012.0
2007-11-16 14:20:00,1.6398,1.64005,1.63955,1.6398,3339200023.0
2007-11-16 14:25:00,1.6398,1.64005,1.63965,1.6399,3056999996.0
2007-11-16 14:30:00,1.6399,1.64015,1.63975,1.63995,2861099993.0
2007-11-16 14:35:00,1.63985,1.6401,1.63985,1.64,3218000039.0
2007-11-16 14:40:00,1.64005,1.6404,1.63995,1.64035,4839299978.0
2007-11-16 14:45:00,1.64035,1.64055,1.6402,1.64025,3243100009.0
2007-11-16 14:50:00,1.64035,1.64035,1.64,1.64005,5308099993.0
2007-11-16 14:55:00,1.64005,1.6403,1.63995,1.6401,3819300001.0
2007-11-16 15:00:00,1.64005,1.6405,1.64,1.6403,3378000003.0
2007-11-16 15:05:00,1.64025,1.6413,1.64025,1.6411,7538600035.0
2007-11-16 15:10:00,1.64105,1.6411,1.6394,1.6405,5559100003.0
2007-11-16 15:15:00,1.64045,1.6407,1.63965,1.63965,4824449984.0
2007-11-16 15:20:00,1.63965,1.64005,1.63965,1.63995,2628799979.0
2007-11-16 15:25:00,1.63995,1.64035,1.63975,1.63995,2271199988.0
2007-11-16 15:30:00,1.6381,1.64,1.638,1.63985,4077799974.0
2007-11-16 15:35:00,1.63985,1.64015,1.63975,1.6401,2293799974.0
2007-11-16 15:40:00,1.6401,1.6407,1.63995,1.6407,3980599971.0
2007-11-16 15:45:00,1.6407,1.64095,1.64045,1.64085,4079700005.0
2007-11-16 15:50:00,1.64085,1.64095,1.64025,1.64035,3530699992.0
2007-11-16 15:55:00,1.64035,1.6404,1.64005,1.6402,3232500010.0
2007-11-16 16:00:00,1.64025,1.6408,1.64005,1.64025,4128799989.0
2007-11-16 16:05:00,1.64025,1.6403,1.6356,1.63945,6102299959.0
2007-11-16 16:10:00,1.63945,1.63965,1.63905,1.63925,5969399999.0
2007-11-16 16:15:00,1.63925,1.63945,1.6365,1.6366,4765399990.0
2007-11-16 16:20:00,1.6388,1.6392,1.6363,1.6385,3827899997.0
2007-11-16 16:25:00,1.6385,1.6386,1.6382,1.6382,2566400008.0
2007-11-16 16:30:00,1.63825,1.63905,1.638,1.6388,2911300004.0
2007-11-16 16:35:00,1.6388,1.6388,1.63685,1.6372,6582799984.0
2007-11-16 16:40:00,1.6372,1.63805,1.63715,1.63805,2829299993.0
2007-11-16 16:45:00,1.63805,1.6384,1.63755,1.6383,3470000000.0
2007-11-16 16:50:00,1.6383,1.6384,1.63755,1.63765,3475099996.0
2007-11-16 16:55:00,1.63765,1.63785,1.637,1.63705,6508699977.0
2007-11-16 17:00:00,1.637,1.63725,1.6358,1.6358,3534599987.0
2007-11-16 17:05:00,1.6358,1.6364,1.63535,1.63625,3025700003.0
2007-11-16 17:10:00,1.63625,1.6366,1.63595,1.6365,1701599990.0
2007-11-16 17:15:00,1.6365,1.6368,1.6364,1.63665,1171999997.0
2007-11-16 17:20:00,1.63665,1.6367,1.63635,1.6364,1520599998.0
2007-11-16 17:25:00,1.63645,1.6366,1.63565,1.6358,5609700003.0
2007-11-16 17:30:00,1.6359,1.6366,1.63545,1.63555,4675250394.0
2007-11-16 17:35:00,1.63555,1.63555,1.63495,1.63535,3892300009.0
2007-11-16 17:40:00,1.63535,1.63575,1.6351,1.63555,4076359050.0
2007-11-16 17:45:00,1.63555,1.63575,1.63535,1.63575,2825750009.0
2007-11-16 17:50:00,1.63575,1.6362,1.63565,1.6358,1863799998.0
2007-11-16 17:55:00,1.6358,1.6364,1.6356,1.63625,1833200002.0
2007-11-16 18:00:00,1.6363,1.6371,1.63605,1.6369,8980699925.0
2007-11-16 18:05:00,1.63655,1.6377,1.6363,1.6376,9468199992.0
2007-11-16 18:10:00,1.6377,1.638,1.63615,1.63655,8861399938.0
2007-11-16 18:15:00,1.6376,1.6381,1.63675,1.63755,8199899980.0
2007-11-16 18:20:00,1.6383,1.6384,1.6368,1.63705,7705999967.0
2007-11-16 18:25:00,1.6378,1.6378,1.63595,1.6374,8690299954.0
2007-11-16 18:30:00,1.6372,1.6376,1.63615,1.63685,6793600098.0
2007-11-16 18:35:00,1.6372,1.6375,1.6371,1.6373,10497999885.0
2007-11-16 18:40:00,1.6374,1.63755,1.6372,1.6372,8849199945.0
2007-11-16 18:45:00,1.6373,1.63755,1.6368,1.63755,7122000031.0
2007-11-16 18:50:00,1.63755,1.63815,1.63725,1.63775,6703600080.0
2007-11-16 18:55:00,1.63775,1.63775,1.6367,1.6371,9031099913.0
2007-11-16 19:00:00,1.6369,1.63715,1.6367,1.637,7902299894.0
2007-11-16 19:05:00,1.637,1.63775,1.6369,1.6377,6961099985.0
2007-11-16 19:10:00,1.6377,1.63805,1.63745,1.63765,5662199985.0
2007-11-16 19:15:00,1.6377,1.63875,1.63765,1.6385,6090599988.0
2007-11-16 19:20:00,1.6385,1.63855,1.63765,1.6378,5852900016.0
2007-11-16 19:25:00,1.6378,1.63785,1.6374,1.63745,4664600015.0
2007-11-16 19:30:00,1.63745,1.63785,1.63735,1.63745,5398000003.0
2007-11-16 19:35:00,1.6374,1.6377,1.63725,1.6374,5293899998.0
2007-11-16 19:40:00,1.6374,1.6376,1.6373,1.6373,5305099991.0
2007-11-16 19:45:00,1.6373,1.6375,1.6369,1.6372,5294499990.0
2007-11-16 19:50:00,1.6372,1.6375,1.63715,1.6374,4355399980.0
2007-11-16 19:55:00,1.6374,1.6374,1.63685,1.6371,4124899995.0
2007-11-16 20:00:00,1.6371,1.6371,1.63665,1.6367,4847399991.0
2007-11-16 20:05:00,1.6367,1.637,1.63655,1.637,5813928982.0
2007-11-16 20:10:00,1.637,1.6371,1.6367,1.6368,2930200000.0
2007-11-16 20:15:00,1.6368,1.6374,1.63675,1.6372,2699499989.0
2007-11-16 20:20:00,1.6373,1.6374,1.63705,1.6372,4205699992.0
2007-11-16 20:25:00,1.6372,1.6373,1.6369,1.637,3457800000.0
2007-11-16 20:30:00,1.637,1.6372,1.63695,1.6372,3368599981.0
2007-11-16 20:35:00,1.6372,1.6375,1.6371,1.6375,3609899998.0
2007-11-16 20:40:00,1.6375,1.6384,1.6375,1.6383,5191200017.0
2007-11-16 20:45:00,1.6383,1.6383,1.6377,1.6377,4032299998.0
2007-11-16 20:50:00,1.6377,1.6379,1.6377,1.6377,2848700004.0
2007-11-16 20:55:00,1.6377,1.6379,1.63725,1.6374,2950299992.0
2007-11-16 21:00:00,1.6374,1.6376,1.6371,1.6372,4270799999.0
2007-11-16 21:05:00,1.6372,1.6374,1.6372,1.6374,2482399999.0
2007-11-16 21:10:00,1.6374,1.6375,1.6372,1.6374,3469899991.0
2007-11-16 21:15:00,1.6374,1.6374,1.6368,1.637,3416599982.0
2007-11-16 21:20:00,1.6369,1.637,1.6363,1.6367,5052900004.0
2007-11-16 21:25:00,1.6367,1.6382,1.63665,1.6381,3407600005.0
2007-11-16 21:30:00,1.6381,1.6381,1.63745,1.6381,3428300013.0
2007-11-16 21:35:00,1.6381,1.6381,1.6374,1.6378,4515599978.0
2007-11-16 21:40:00,1.63785,1.639,1.6377,1.639,5680499978.0
2007-11-16 21:45:00,1.639,1.6391,1.63865,1.63875,3898600002.0
2007-11-16 21:50:00,1.63875,1.63925,1.6385,1.63915,3417200001.0
2007-11-16 21:55:00,1.63915,1.6397,1.6389,1.63905,6208100008.0
2007-11-16 22:00:00,1.6391,1.63945,1.6388,1.63905,4936200023.0
2007-11-16 22:05:00,1.63905,1.6395,1.639,1.6391,4989700001.0
2007-11-16 22:10:00,1.6391,1.6394,1.6391,1.6393,2595300014.0
2007-11-16 22:15:00,1.6393,1.63945,1.6392,1.6393,2209300000.0
2007-11-16 22:20:00,1.6393,1.6394,1.63915,1.6393,2016700000.0
2007-11-16 22:25:00,1.6393,1.6393,1.6388,1.6391,3118499993.0
2007-11-16 22:30:00,1.6391,1.6393,1.6391,1.6392,1611900000.0
2007-11-16 22:35:00,1.6392,1.6393,1.63905,1.6393,2199600004.0
2007-11-16 22:40:00,1.6392,1.6394,1.639,1.6393,2195800000.0
2007-11-16 22:45:00,1.6393,1.6396,1.63875,1.6396,3599800012.0
2007-11-16 22:50:00,1.6396,1.6397,1.6393,1.6394,2577000006.0
2007-11-16 22:55:00,1.6395,1.6397,1.6393,1.6394,2066100000.0
2007-11-16 23:00:00,1.6394,1.6394,1.6391,1.63918,3777600002.0
2007-11-16 23:05:00,1.63923,1.63952,1.63919,1.63949,2997100006.0
2007-11-16 23:10:00,1.6394,1.63945,1.63893,1.63922,3039300008.0
2007-11-16 23:15:00,1.6392,1.63945,1.63881,1.63896,3282600000.0
2007-11-16 23:20:00,1.63899,1.63917,1.63874,1.63876,2742000001.0
2007-11-16 23:25:00,1.6387,1.63894,1.63854,1.63868,2496800005.0
2007-11-16 23:30:00,1.63863,1.63902,1.63848,1.63861,2832300001.0
2007-11-16 23:35:00,1.63865,1.63865,1.63818,1.63827,1296700001.0
2007-11-16 23:40:00,1.63832,1.63894,1.63803,1.63857,4091700005.0
2007-11-16 23:45:00,1.63858,1.63883,1.6384,1.6387,5273899999.0
2007-11-16 23:50:00,1.6387,1.63925,1.6385,1.63898,6709300004.0
2007-11-16 23:55:00,1.63896,1.63899,1.63811,1.63822,4461200008.0
2007-11-19 00:00:00,1.63835,1.63856,1.63798,1.63846,5401900005.0
2007-11-19 00:05:00,1.63812,1.6388,1.63779,1.63831,2727800006.0
2007-11-19 00:10:00,1.63798,1.63835,1.63781,1.63817,2755700001.0
2007-11-19 00:15:00,1.63816,1.6384,1.63784,1.6384,2044800010.0
2007-11-19 00:20:00,1.6384,1.6384,1.63775,1.6381,990700000.0
2007-11-19 00:25:00,1.6381,1.6382,1.63735,1.6377,1633000000.0
2007-11-19 00:30:00,1.6377,1.6384,1.6376,1.6381,1351700000.0
2007-11-19 00:35:00,1.6381,1.6384,1.63775,1.6381,2435399998.0
2007-11-19 00:40:00,1.6381,1.6385,1.6375,1.6375,2699699942.0
2007-11-19 00:45:00,1.63802,1.63825,1.6375,1.6378,1518299998.0
2007-11-19 00:50:00,1.6378,1.6381,1.6377,1.6381,459900000.0
2007-11-19 00:55:00,1.6381,1.6381,1.6377,1.638,310300000.0
2007-11-19 01:00:00,1.638,1.6382,1.63775,1.6381,991500000.0
2007-11-19 01:05:00,1.6381,1.6384,1.6379,1.6381,1098000000.0
2007-11-19 01:10:00,1.6382,1.6386,1.638,1.63825,3324400000.0
2007-11-19 01:15:00,1.63825,1.6387,1.63825,1.6386,3216500002.0
2007-11-19 01:20:00,1.6386,1.6387,1.6384,1.6386,1707299995.0
2007-11-19 01:25:00,1.6386,1.6389,1.63835,1.6389,1261999997.0
2007-11-19 01:30:00,1.6389,1.639,1.63865,1.639,851099996.0
2007-11-19 01:35:00,1.639,1.639,1.63875,1.63885,2149300000.0
2007-11-19 01:40:00,1.63885,1.63885,1.6386,1.63885,4174299992.0
2007-11-19 01:45:00,1.63885,1.63885,1.63865,1.63875,1422699992.0
2007-11-19 01:50:00,1.6388,1.63895,1.63865,1.63865,3077999974.0
2007-11-19 01:55:00,1.63875,1.63885,1.63865,1.63875,1792699982.0
2007-11-19 02:00:00,1.63875,1.6398,1.63855,1.6386,4665400048.0
2007-11-19 02:05:00,1.63865,1.6398,1.63855,1.63885,4765099980.0
2007-11-19 02:10:00,1.63885,1.6397,1.6388,1.6397,7741199977.0
2007-11-19 02:15:00,1.6396,1.6396,1.639,1.6396,5125400000.0
2007-11-19 02:20:00,1.63925,1.63935,1.63905,1.63935,6520400028.0
2007-11-19 02:25:00,1.63935,1.63955,1.63925,1.63945,3504800005.0
2007-11-19 02:30:00,1.63945,1.6397,1.63945,1.6396,6651399945.0
2007-11-19 02:35:00,1.63955,1.63965,1.63935,1.63955,2163799999.0
2007-11-19 02:40:00,1.63955,1.63965,1.63925,1.63965,4363100026.0
2007-11-19 02:45:00,1.63965,1.63975,1.6394,1.63945,6727099975.0
2007-11-19 02:50:00,1.63955,1.63975,1.63935,1.63955,6377299958.0
2007-11-19 02:55:00,1.63955,1.63965,1.63935,1.63955,2103100001.0
2007-11-19 03:00:00,1.63955,1.63965,1.63935,1.63955,2787399999.0
2007-11-19 03:05:00,1.63945,1.63965,1.63945,1.63965,2491200000.0
2007-11-19 03:10:00,1.63965,1.63965,1.63945,1.63955,2178999973.0
2007-11-19 03:15:00,1.63955,1.63965,1.63935,1.63965,1958199993.0
2007-11-19 03:20:00,1.63965,1.63965,1.63935,1.6394,5682599974.0
2007-11-19 03:25:00,1.6393,1.63955,1.6391,1.63945,5928499981.0
2007-11-19 03:30:00,1.63945,1.63975,1.63945,1.63945,2995299994.0
2007-11-19 03:35:00,1.63945,1.63975,1.63935,1.63965,4208100000.0
2007-11-19 03:40:00,1.63965,1.63985,1.6395,1.63965,5178099991.0
2007-11-19 03:45:00,1.63965,1.63975,1.6395,1.63965,2658400055.0
2007-11-19 03:50:00,1.63965,1.63965,1.63945,1.63945,443400000.0
2007-11-19 03:55:00,1.63955,1.64,1.63955,1.63965,5485300035.0
2007-11-19 04:00:00,1.63965,1.64005,1.63955,1.63975,3776600008.0
2007-11-19 04:05:00,1.63975,1.63975,1.63955,1.63965,2865099999.0
2007-11-19 04:10:00,1.63965,1.63965,1.63945,1.63955,3463899973.0
2007-11-19 04:15:00,1.639,1.63955,1.639,1.63925,3348900006.0
2007-11-19 04:20:00,1.63905,1.63915,1.63885,1.63915,2956400014.0
2007-11-19 04:25:00,1.63905,1.63925,1.63905,1.63905,2850099969.0
2007-11-19 04:30:00,1.63905,1.63935,1.63895,1.63915,4142099973.0
2007-11-19 04:35:00,1.63915,1.63945,1.63895,1.63915,4393899958.0
2007-11-19 04:40:00,1.63915,1.63935,1.63905,1.63925,3787300058.0
2007-11-19 04:45:00,1.63925,1.6397,1.638,1.638,4130100047.0
2007-11-19 04:50:00,1.63945,1.63965,1.63915,1.63945,4285200008.0
2007-11-19 04:55:00,1.63945,1.63945,1.63925,1.63935,2774399979.0
2007-11-19 05:00:00,1.63935,1.63945,1.638,1.63915,6025699973.0
2007-11-19 05:05:00,1.63915,1.63915,1.639,1.63915,3253200000.0
2007-11-19 05:10:00,1.63915,1.63925,1.63895,1.63895,3398600041.0
2007-11-19 05:15:00,1.63895,1.63895,1.6386,1.63885,4173299969.0
2007-11-19 05:20:00,1.63885,1.63885,1.63825,1.6384,5859499998.0
2007-11-19 05:25:00,1.63865,1.63875,1.63855,1.63875,3018999985.0
2007-11-19 05:30:00,1.63875,1.6388,1.63855,1.63875,1720200003.0
2007-11-19 05:35:00,1.63875,1.63875,1.6382,1.6382,3650899975.0
2007-11-19 05:40:00,1.6382,1.63835,1.63785,1.63795,5123000026.0
2007-11-19 05:45:00,1.63795,1.63805,1.63775,1.63795,4569700040.0
2007-11-19 05:50:00,1.63795,1.63805,1.6378,1.63805,5349200052.0
2007-11-19 05:55:00,1.63805,1.63805,1.6378,1.63785,2577700023.0
2007-11-19 06:00:00,1.63785,1.63795,1.63765,1.63785,2429299977.0
2007-11-19 06:05:00,1.63785,1.63815,1.63775,1.63805,2764900018.0
2007-11-19 06:10:00,1.63805,1.63815,1.63795,1.63805,4653199965.0
2007-11-19 06:15:00,1.63805,1.63845,1.63805,1.63805,3446299995.0
2007-11-19 06:20:00,1.63815,1.63845,1.63795,1.63835,2956499972.0
2007-11-19 06:25:00,1.63835,1.63845,1.6378,1.638,6134999944.0
2007-11-19 06:30:00,1.63845,1.63845,1.63825,1.63845,2769899963.0
2007-11-19 06:35:00,1.63835,1.63865,1.63815,1.63865,3569700010.0
2007-11-19 06:40:00,1.63865,1.63865,1.6383,1.63855,2798099966.0
2007-11-19 06:45:00,1.63855,1.63875,1.63845,1.63855,4289899972.0
2007-11-19 06:50:00,1.63855,1.63855,1.63845,1.63855,2538999968.0
2007-11-19 06:55:00,1.63855,1.6387,1.6385,1.63855,2331399999.0
2007-11-19 07:00:00,1.63845,1.63855,1.6384,1.63845,4931599952.0
2007-11-19 07:05:00,1.63845,1.63855,1.63835,1.63855,2714099948.0
2007-11-19 07:10:00,1.63855,1.63855,1.6383,1.63845,3109100011.0
2007-11-19 07:15:00,1.6384,1.6385,1.6382,1.63845,4991499910.0
2007-11-19 07:20:00,1.63835,1.6385,1.63825,1.63825,2687300000.0
2007-11-19 07:25:00,1.63825,1.63825,1.63755,1.63815,5005099905.0
2007-11-19 07:30:00,1.63815,1.63815,1.63795,1.63805,4456599987.0
2007-11-19 07:35:00,1.63795,1.63815,1.6379,1.638,3897299985.0
2007-11-19 07:40:00,1.63805,1.63825,1.63775,1.63785,4108399987.0
2007-11-19 07:45:00,1.63785,1.638,1.6377,1.63795,6442199827.0
2007-11-19 07:50:00,1.63795,1.63815,1.6379,1.63815,3108399975.0
2007-11-19 07:55:00,1.63815,1.63845,1.63805,1.63845,5222099986.0
2007-11-19 08:00:00,1.6372,1.63865,1.6371,1.63845,5891599936.0
2007-11-19 08:05:00,1.63835,1.63855,1.6378,1.63815,5598999970.0
2007-11-19 08:10:00,1.63815,1.63825,1.6371,1.6376,8710100057.0
2007-11-19 08:15:00,1.6374,1.63835,1.6368,1.63825,8240400037.0
2007-11-19 08:20:00,1.63825,1.63875,1.6376,1.63855,6996100088.0
2007-11-19 08:25:00,1.6374,1.63865,1.6373,1.6375,7507200084.0
2007-11-19 08:30:00,1.63745,1.63815,1.6373,1.63805,4638599997.0
2007-11-19 08:35:00,1.63805,1.63825,1.63775,1.63795,4335499963.0
2007-11-19 08:40:00,1.6379,1.63815,1.6377,1.63795,5025300020.0
2007-11-19 08:45:00,1.63795,1.63805,1.63725,1.6374,6432600002.0
2007-11-19 08:50:00,1.63735,1.63755,1.63715,1.6374,4512300001.0
2007-11-19 08:55:00,1.6374,1.6374,1.6369,1.63715,4871199998.0
2007-11-19 09:00:00,1.63715,1.63755,1.63705,1.63745,4922000004.0
2007-11-19 09:05:00,1.6376,1.63805,1.63755,1.63805,3890600024.0
2007-11-19 09:10:00,1.63805,1.63815,1.6371,1.6376,5619800062.0
2007-11-19 09:15:00,1.63765,1.63775,1.63615,1.63685,4781100055.0
2007-11-19 09:20:00,1.63685,1.63825,1.63685,1.63735,7576399990.0
2007-11-19 09:25:00,1.63735,1.6376,1.63705,1.63755,4623100023.0
2007-11-19 09:30:00,1.63755,1.6376,1.63725,1.6374,4801700006.0
2007-11-19 09:35:00,1.63735,1.63795,1.63735,1.6378,5780200027.0
2007-11-19 09:40:00,1.6378,1.63795,1.63755,1.6376,5196900022.0
2007-11-19 09:45:00,1.6376,1.6378,1.6373,1.6375,7308699992.0
2007-11-19 09:50:00,1.6375,1.63805,1.6371,1.63765,3589699974.0
2007-11-19 09:55:00,1.63765,1.6377,1.637,1.6372,6751200105.0
2007-11-19 10:00:00,1.63715,1.63725,1.63645,1.6368,5127724997.0
2007-11-19 10:05:00,1.6368,1.63695,1.6362,1.6365,5496399989.0
2007-11-19 10:10:00,1.6365,1.6374,1.6364,1.637,6423800017.0
2007-11-19 10:15:00,1.637,1.63725,1.6367,1.6371,4044099969.0
2007-11-19 10:20:00,1.6371,1.6372,1.63655,1.6368,6228299970.0
2007-11-19 10:25:00,1.6368,1.6371,1.63675,1.6371,3935000001.0
2007-11-19 10:30:00,1.6371,1.6374,1.637,1.6373,4287699993.0
2007-11-19 10:35:00,1.6373,1.6373,1.637,1.6371,4224800016.0
2007-11-19 10:40:00,1.637,1.6377,1.637,1.6375,6011799997.0
2007-11-19 10:45:00,1.6375,1.6375,1.63725,1.6374,4801899968.0
2007-11-19 10:50:00,1.6374,1.63765,1.63725,1.63735,4472300019.0
2007-11-19 10:55:00,1.63735,1.6374,1.63705,1.6371,5320000004.0
2007-11-19 11:00:00,1.63715,1.6372,1.63685,1.63705,4248099995.0
2007-11-19 11:05:00,1.6371,1.6374,1.637,1.637,5087100009.0
2007-11-19 11:10:00,1.637,1.6371,1.63655,1.63675,3445600013.0
2007-11-19 11:15:00,1.63675,1.6371,1.63665,1.63685,6638499968.0
2007-11-19 11:20:00,1.6373,1.6374,1.6369,1.637,8374699974.0
2007-11-19 11:25:00,1.637,1.6374,1.63695,1.63705,8370500053.0
2007-11-19 11:30:00,1.6371,1.6377,1.63705,1.6377,6752800025.0
2007-11-19 11:35:00,1.6377,1.6379,1.6374,1.6378,7299800017.0
2007-11-19 11:40:00,1.6378,1.6378,1.6365,1.6378,7975400039.0
2007-11-19 11:45:00,1.6378,1.6379,1.6375,1.6378,7274000014.0
2007-11-19 11:50:00,1.6378,1.6378,1.6361,1.6375,7203900100.0
2007-11-19 11:55:00,1.6375,1.6377,1.63745,1.63765,6737700051.0
2007-11-19 12:00:00,1.6377,1.6377,1.6361,1.6364,9283299988.0
2007-11-19 12:05:00,1.6385,1.6386,1.6362,1.6365,8249700014.0
2007-11-19 12:10:00,1.6376,1.6377,1.637,1.6374,3816650005.0
2007-11-19 12:15:00,1.6374,1.6375,1.6373,1.6373,4693400048.0
2007-11-19 12:20:00,1.6373,1.6375,1.6364,1.6374,5087299979.0
2007-11-19 12:25:00,1.6374,1.6375,1.63705,1.63715,5876599978.0
2007-11-19 12:30:00,1.63715,1.6374,1.63705,1.63725,2363899999.0
2007-11-19 12:35:00,1.6373,1.6373,1.637,1.6371,5606199997.0
2007-11-19 12:40:00,1.6371,1.63715,1.6362,1.6363,4823599994.0
2007-11-19 12:45:00,1.6364,1.6369,1.6363,1.6367,7937699944.0
2007-11-19 12:50:00,1.6367,1.6369,1.63615,1.6364,6342600003.0
2007-11-19 12:55:00,1.63635,1.63675,1.63605,1.63605,6635499948.0
2007-11-19 13:00:00,1.6366,1.637,1.63635,1.63645,5501499973.0
2007-11-19 13:05:00,1.6365,1.6366,1.63615,1.63655,6516699985.0
2007-11-19 13:10:00,1.63655,1.6368,1.63645,1.63655,4922300002.0
2007-11-19 13:15:00,1.63655,1.6367,1.63645,1.63655,2776999997.0
2007-11-19 13:20:00,1.63655,1.637,1.6365,1.6369,5683999992.0
2007-11-19 13:25:00,1.63665,1.6368,1.63645,1.6365,6212799986.0
2007-11-19 13:30:00,1.6365,1.6367,1.6364,1.63665,6047299993.0
2007-11-19 13:35:00,1.63665,1.6367,1.63615,1.6363,8165499949.0
2007-11-19 13:40:00,1.6376,1.6376,1.6362,1.6364,6032800078.0
2007-11-19 13:45:00,1.6364,1.63655,1.6362,1.6364,3818999974.0
2007-11-19 13:50:00,1.6364,1.6364,1.6361,1.6364,2195699998.0
2007-11-19 13:55:00,1.6364,1.6367,1.6362,1.6367,2472999988.0
2007-11-19 14:00:00,1.6366,1.6372,1.63655,1.6369,6370999983.0
2007-11-19 14:05:00,1.6369,1.6369,1.63635,1.6368,4933999989.0
2007-11-19 14:10:00,1.6368,1.6369,1.63645,1.6367,5400399992.0
2007-11-19 14:15:00,1.638,1.638,1.63645,1.6378,8467200003.0
2007-11-19 14:20:00,1.6369,1.6379,1.6366,1.6378,7351299912.0
2007-11-19 14:25:00,1.637,1.6381,1.63695,1.638,6575800022.0
2007-11-19 14:30:00,1.6381,1.6387,1.6372,1.6375,7573700039.0
2007-11-19 14:35:00,1.6375,1.6377,1.6373,1.63765,6858400015.0
2007-11-19 14:40:00,1.63765,1.6378,1.63735,1.6377,6177400000.0
2007-11-19 14:45:00,1.63765,1.6377,1.63755,1.63765,8297899978.0
2007-11-19 14:50:00,1.63765,1.6379,1.6376,1.6378,7517800026.0
2007-11-19 14:55:00,1.6378,1.6378,1.6376,1.63765,7879499977.0
2007-11-19 15:00:00,1.6377,1.6381,1.6376,1.6379,7700299951.0
2007-11-19 15:05:00,1.6379,1.638,1.6378,1.6379,7135000016.0
2007-11-19 15:10:00,1.6379,1.638,1.6378,1.6379,5340000016.0
2007-11-19 15:15:00,1.6379,1.6386,1.63775,1.63775,6303100001.0
2007-11-19 15:20:00,1.6386,1.6391,1.6376,1.6378,6752199990.0
2007-11-19 15:25:00,1.63785,1.63815,1.6378,1.6381,4511499998.0
2007-11-19 15:30:00,1.6381,1.6388,1.63805,1.6384,6057699999.0
2007-11-19 15:35:00,1.63835,1.6384,1.638,1.6381,4793299999.0
2007-11-19 15:40:00,1.6387,1.6387,1.63815,1.6382,5686799957.0
2007-11-19 15:45:00,1.63825,1.6386,1.6382,1.6385,7136999980.0
2007-11-19 15:50:00,1.6386,1.6388,1.6385,1.6388,6832199944.0
2007-11-19 15:55:00,1.6389,1.639,1.6384,1.6386,7722799974.0
2007-11-19 16:00:00,1.6386,1.6387,1.6385,1.6387,4456999996.0
2007-11-19 16:05:00,1.6387,1.6387,1.63845,1.6386,6177899984.0
2007-11-19 16:10:00,1.6382,1.639,1.6381,1.63875,8119399999.0
2007-11-19 16:15:00,1.63875,1.6389,1.63865,1.6388,7778700008.0
2007-11-19 16:20:00,1.6388,1.6392,1.6387,1.639,6347199971.0
2007-11-19 16:25:00,1.639,1.6391,1.63865,1.6389,5856800003.0
2007-11-19 16:30:00,1.6389,1.639,1.6386,1.63865,4283400009.0
2007-11-19 16:35:00,1.63865,1.63875,1.63825,1.6387,7175300034.0
2007-11-19 16:40:00,1.6387,1.6388,1.6371,1.63845,4810099993.0
2007-11-19 16:45:00,1.6387,1.639,1.6373,1.63885,8216999975.0
2007-11-19 16:50:00,1.63885,1.63905,1.6387,1.6389,5335099981.0
2007-11-19 16:55:00,1.6389,1.6391,1.6384,1.6384,8357000003.0
2007-11-19 17:00:00,1.63835,1.63855,1.6369,1.6383,8511900022.0
2007-11-19 17:05:00,1.6383,1.63835,1.638,1.63815,6052400012.0
2007-11-19 17:10:00,1.63815,1.63825,1.6364,1.6378,8743299974.0
2007-11-19 17:15:00,1.6364,1.6381,1.6362,1.6378,6011599991.0
2007-11-19 17:20:00,1.6378,1.6382,1.637,1.637,5366099969.0
2007-11-19 17:25:00,1.63765,1.63815,1.63765,1.6378,5255000004.0
2007-11-19 17:30:00,1.6378,1.63805,1.6368,1.6373,6210000001.0
2007-11-19 17:35:00,1.6373,1.63735,1.6369,1.63725,5704800009.0
2007-11-19 17:40:00,1.63725,1.6376,1.6371,1.6373,5477300000.0
2007-11-19 17:45:00,1.6373,1.6376,1.63725,1.6373,6741599989.0
2007-11-19 17:50:00,1.6373,1.63745,1.6365,1.6366,6315899993.0
2007-11-19 17:55:00,1.6365,1.637,1.6363,1.6364,8310500016.0
2007-11-19 18:00:00,1.6362,1.6373,1.6361,1.6369,8163300004.0
2007-11-19 18:05:00,1.6368,1.6368,1.6362,1.6363,7298800044.0
2007-11-19 18:10:00,1.6362,1.6366,1.6362,1.6364,7298800044.0
2007-11-19 18:15:00,1.6363,1.6365,1.6359,1.6362,9123500055.0
2007-11-19 18:20:00,1.636,1.6372,1.636,1.637,9123500055.0
2007-11-19 18:25:00,1.6368,1.6373,1.6366,1.6373,7224500006.0
2007-11-19 18:30:00,1.6371,1.6372,1.6368,1.637,7403899920.0
2007-11-19 18:35:00,1.637,1.63715,1.6369,1.63695,8096499898.0
2007-11-19 18:40:00,1.637,1.6373,1.6368,1.6368,6189699994.0
2007-11-19 18:45:00,1.6368,1.6371,1.63655,1.6368,8940300034.0
2007-11-19 18:50:00,1.6368,1.637,1.63665,1.6367,5922800012.0
2007-11-19 18:55:00,1.6365,1.6366,1.6363,1.6364,6054099983.0
2007-11-19 19:00:00,1.637,1.6372,1.6362,1.6369,8595449987.0
2007-11-19 19:05:00,1.6369,1.637,1.6362,1.6363,7690700009.0
2007-11-19 19:10:00,1.6364,1.6368,1.6356,1.6359,6725299982.0
2007-11-19 19:15:00,1.6365,1.6366,1.6361,1.63635,7884299973.0
2007-11-19 19:20:00,1.63635,1.6368,1.6362,1.6367,6839899999.0
2007-11-19 19:25:00,1.6367,1.63735,1.6367,1.6373,6612499975.0
2007-11-19 19:30:00,1.6373,1.6374,1.63705,1.6371,4760899990.0
2007-11-19 19:35:00,1.6371,1.6374,1.6371,1.63715,7002299994.0
2007-11-19 19:40:00,1.63715,1.6373,1.6371,1.6372,3295999995.0
2007-11-19 19:45:00,1.63715,1.6373,1.63705,1.6372,6684500021.0
2007-11-19 19:50:00,1.6372,1.6372,1.6367,1.6367,5517300036.0
2007-11-19 19:55:00,1.6367,1.6372,1.63655,1.6372,5351899998.0
2007-11-19 20:00:00,1.6372,1.6373,1.6364,1.6365,7075000001.0
2007-11-19 20:05:00,1.6365,1.6366,1.63625,1.6365,8066699966.0
2007-11-19 20:10:00,1.6365,1.6367,1.6355,1.6359,9088849985.0
2007-11-19 20:15:00,1.636,1.6362,1.6355,1.6358,9832499999.0
2007-11-19 20:20:00,1.63575,1.636,1.63525,1.636,5708599978.0
2007-11-19 20:25:00,1.636,1.6362,1.6357,1.636,5268599990.0
2007-11-19 20:30:00,1.636,1.6365,1.636,1.6363,6568899984.0
2007-11-19 20:35:00,1.6363,1.6366,1.6353,1.6356,5024000000.0
2007-11-19 20:40:00,1.6356,1.637,1.63545,1.6355,6375899979.0
2007-11-19 20:45:00,1.6355,1.6369,1.6354,1.6355,4769999960.0
2007-11-19 20:50:00,1.6355,1.6368,1.63535,1.6367,5321300028.0
2007-11-19 20:55:00,1.6355,1.6356,1.63525,1.6353,7015599962.0
2007-11-19 21:00:00,1.6353,1.6356,1.6349,1.6354,7166699995.0
2007-11-19 21:05:00,1.6354,1.6355,1.6353,1.6355,3723299987.0
2007-11-19 21:10:00,1.6355,1.636,1.6355,1.636,5346353620.0
2007-11-19 21:15:00,1.6369,1.6369,1.6356,1.6367,4718600027.0
2007-11-19 21:20:00,1.636,1.6363,1.63595,1.6362,4597799990.0
2007-11-19 21:25:00,1.6362,1.6372,1.63595,1.6363,7993000045.0
2007-11-19 21:30:00,1.6363,1.6373,1.6362,1.6364,8840199998.0
2007-11-19 21:35:00,1.6364,1.6369,1.63625,1.6368,6206899943.0
2007-11-19 21:40:00,1.6368,1.63725,1.636,1.6371,6413500020.0
2007-11-19 21:45:00,1.6371,1.6372,1.63675,1.637,6542099983.0
2007-11-19 21:50:00,1.637,1.6371,1.6366,1.6368,6539599927.0
2007-11-19 21:55:00,1.6355,1.6367,1.6355,1.6365,7240466471.0
2007-11-19 22:00:00,1.6354,1.6366,1.6353,1.6365,7180099957.0
2007-11-19 22:05:00,1.6365,1.6366,1.6363,1.63655,4347400038.0
2007-11-19 22:10:00,1.6366,1.637,1.63645,1.6369,5860463523.0
2007-11-19 22:15:00,1.6369,1.637,1.63675,1.6368,3604900013.0
2007-11-19 22:20:00,1.6368,1.6372,1.6367,1.63715,3360399984.0
2007-11-19 22:25:00,1.6373,1.6374,1.6354,1.6355,4866999994.0
2007-11-19 22:30:00,1.6373,1.6374,1.6369,1.6371,4584699985.0
2007-11-19 22:35:00,1.6371,1.6371,1.6365,1.6365,3560199988.0
2007-11-19 22:40:00,1.6365,1.6365,1.63615,1.6363,7072599991.0
2007-11-19 22:45:00,1.6364,1.6365,1.6361,1.6362,5237100008.0
2007-11-19 22:50:00,1.6355,1.6361,1.6353,1.6357,4422500001.0
2007-11-19 22:55:00,1.6357,1.6358,1.6354,1.6355,4258500008.0
2007-11-19 23:00:00,1.6355,1.6356,1.6354,1.6356,3481599956.0
2007-11-19 23:05:00,1.6356,1.6356,1.6355,1.6356,2210300000.0
2007-11-19 23:10:00,1.6356,1.6356,1.6356,1.6356,1195200000.0
2007-11-19 23:15:00,1.6356,1.6356,1.63545,1.6355,3551599964.0
2007-11-19 23:20:00,1.6355,1.6356,1.63545,1.63555,1743100006.0
2007-11-19 23:25:00,1.63555,1.6356,1.6353,1.6356,4496100009.0
2007-11-19 23:30:00,1.6356,1.63565,1.63535,1.6354,2780699993.0
2007-11-19 23:35:00,1.6354,1.6355,1.63525,1.6355,2494199983.0
2007-11-19 23:40:00,1.6355,1.6355,1.6353,1.6354,3366300012.0
2007-11-19 23:45:00,1.6354,1.63545,1.63525,1.6354,5049199984.0
2007-11-19 23:50:00,1.6354,1.6356,1.6353,1.63535,5181199987.0
2007-11-19 23:55:00,1.63535,1.6355,1.6353,1.6353,2369899998.0
2007-11-20 00:00:00,1.6353,1.6355,1.6351,1.6353,1520899999.0
2007-11-20 00:05:00,1.6353,1.6353,1.6351,1.6353,2212700042.0
2007-11-20 00:10:00,1.6352,1.6354,1.6351,1.6351,1105900002.0
2007-11-20 00:15:00,1.635,1.6353,1.635,1.6352,1485000009.0
2007-11-20 00:20:00,1.6352,1.6353,1.6351,1.6352,905699987.0
2007-11-20 00:25:00,1.6352,1.6353,1.635,1.6351,944199989.0
2007-11-20 00:30:00,1.635,1.6354,1.635,1.6353,1769600025.0
2007-11-20 00:35:00,1.6353,1.6354,1.6352,1.63525,971299991.0
2007-11-20 00:40:00,1.63525,1.6354,1.6351,1.63515,1681899985.0
2007-11-20 00:45:00,1.63515,1.6353,1.635,1.63525,1458800003.0
2007-11-20 00:50:00,1.6352,1.6353,1.6351,1.6353,644499992.0
2007-11-20 00:55:00,1.6353,1.6355,1.6352,1.63545,1644700002.0
2007-11-20 01:00:00,1.6354,1.63545,1.63525,1.6353,2879199987.0
2007-11-20 01:05:00,1.6353,1.6353,1.6349,1.6351,2201700025.0
2007-11-20 01:10:00,1.6351,1.6352,1.6349,1.6351,1733799989.0
2007-11-20 01:15:00,1.6351,1.6353,1.635,1.6353,3158999993.0
2007-11-20 01:20:00,1.6353,1.6353,1.63505,1.6351,6737899998.0
2007-11-20 01:25:00,1.6351,1.6353,1.635,1.6352,3943499990.0
2007-11-20 01:30:00,1.6352,1.6354,1.63505,1.63515,4256900018.0
2007-11-20 01:35:00,1.63515,1.63545,1.63505,1.6351,7489100032.0
2007-11-20 01:40:00,1.6351,1.6354,1.63505,1.6353,5363199957.0
2007-11-20 01:45:00,1.6353,1.6357,1.6352,1.6356,3780900015.0
2007-11-20 01:50:00,1.6356,1.6357,1.6351,1.6353,5604299953.0
2007-11-20 01:55:00,1.6353,1.6354,1.6351,1.6353,2179900002.0
2007-11-20 02:00:00,1.6353,1.6353,1.63495,1.63495,4088199930.0
2007-11-20 02:05:00,1.63495,1.6351,1.6348,1.63505,2128000032.0
2007-11-20 02:10:00,1.63505,1.6352,1.6349,1.6351,6100300006.0
2007-11-20 02:15:00,1.635,1.6351,1.6349,1.635,6648599964.0
2007-11-20 02:20:00,1.635,1.635,1.6348,1.63485,2404349991.0
2007-11-20 02:25:00,1.6349,1.6351,1.6348,1.63485,5230199976.0
2007-11-20 02:30:00,1.6349,1.635,1.63465,1.635,1613000007.0
2007-11-20 02:35:00,1.635,1.6355,1.6349,1.63525,7567799980.0
2007-11-20 02:40:00,1.6351,1.6351,1.63485,1.635,1109800003.0
2007-11-20 02:45:00,1.635,1.6352,1.6347,1.635,2461300018.0
2007-11-20 02:50:00,1.635,1.63535,1.6349,1.6351,4738300032.0
2007-11-20 02:55:00,1.6351,1.6352,1.63485,1.6351,2622000005.0
2007-11-20 03:00:00,1.6351,1.63545,1.6349,1.6354,3933400009.0
2007-11-20 03:05:00,1.63545,1.63545,1.635,1.63505,5940499988.0
2007-11-20 03:10:00,1.6351,1.6352,1.6348,1.6351,2941799999.0
2007-11-20 03:15:00,1.6351,1.6351,1.63475,1.6349,1280600000.0
2007-11-20 03:20:00,1.6349,1.6351,1.6348,1.635,2287399989.0
2007-11-20 03:25:00,1.635,1.6351,1.6348,1.6351,1269499986.0
2007-11-20 03:30:00,1.6351,1.6352,1.6349,1.635,2094399998.0
2007-11-20 03:35:00,1.635,1.635,1.6347,1.63475,2084900000.0
2007-11-20 03:40:00,1.6348,1.6348,1.6347,1.63475,647400001.0
2007-11-20 03:45:00,1.63475,1.6349,1.6347,1.6348,1352100001.0
2007-11-20 03:50:00,1.6347,1.6348,1.6347,1.6348,1028699999.0
2007-11-20 03:55:00,1.6348,1.6349,1.6347,1.63485,878900000.0
2007-11-20 04:00:00,1.63485,1.63495,1.6344,1.6347,2374799953.0
2007-11-20 04:05:00,1.6347,1.6347,1.6344,1.6347,2762599992.0
2007-11-20 04:10:00,1.6347,1.6347,1.6345,1.6345,3256500017.0
2007-11-20 04:15:00,1.6345,1.6346,1.6343,1.63445,5785400031.0
2007-11-20 04:20:00,1.63445,1.6351,1.6344,1.6349,4933599941.0
2007-11-20 04:25:00,1.6349,1.63525,1.6349,1.635,1463999989.0
2007-11-20 04:30:00,1.63495,1.6351,1.63495,1.6351,4152599979.0
2007-11-20 04:35:00,1.6351,1.6353,1.63495,1.6351,3548299921.0
2007-11-20 04:40:00,1.6351,1.6354,1.635,1.6351,4206299893.0
2007-11-20 04:45:00,1.6351,1.6353,1.6349,1.63505,5350199940.0
2007-11-20 04:50:00,1.63505,1.6353,1.635,1.6351,4975200051.0
2007-11-20 04:55:00,1.6351,1.6353,1.63485,1.63525,2892899985.0
2007-11-20 05:00:00,1.6353,1.6356,1.6352,1.6355,2106299998.0
2007-11-20 05:05:00,1.63545,1.6355,1.63515,1.6353,3393899961.0
2007-11-20 05:10:00,1.63525,1.6354,1.6352,1.6353,1886700000.0
2007-11-20 05:15:00,1.6353,1.6353,1.6351,1.6352,2084299994.0
2007-11-20 05:20:00,1.6352,1.6355,1.6351,1.6351,1571299999.0
2007-11-20 05:25:00,1.63505,1.6353,1.635,1.6351,1406799990.0
2007-11-20 05:30:00,1.6351,1.6352,1.635,1.6351,2723899953.0
2007-11-20 05:35:00,1.6351,1.63575,1.63505,1.6357,4844499945.0
2007-11-20 05:40:00,1.6358,1.636,1.63555,1.6357,5626399969.0
2007-11-20 05:45:00,1.6357,1.6357,1.6355,1.6357,889199993.0
2007-11-20 05:50:00,1.6357,1.6358,1.6356,1.6357,1363500009.0
2007-11-20 05:55:00,1.6357,1.636,1.6356,1.6357,4028299998.0
2007-11-20 06:00:00,1.6357,1.6358,1.63545,1.6356,3095299969.0
2007-11-20 06:05:00,1.6356,1.6359,1.6356,1.6358,1778300000.0
2007-11-20 06:10:00,1.6358,1.6361,1.6357,1.6359,4613000001.0
2007-11-20 06:15:00,1.6359,1.63615,1.63565,1.636,3009900000.0
2007-11-20 06:20:00,1.636,1.636,1.6359,1.636,1848099984.0
2007-11-20 06:25:00,1.636,1.636,1.63585,1.6359,599300000.0
2007-11-20 06:30:00,1.6359,1.63635,1.63585,1.6361,2497900006.0
2007-11-20 06:35:00,1.6361,1.6363,1.6359,1.6361,6007250004.0
2007-11-20 06:40:00,1.6361,1.6377,1.6351,1.6362,8563999983.0
2007-11-20 06:45:00,1.6362,1.6365,1.6361,1.6364,4118299981.0
2007-11-20 06:50:00,1.63635,1.6365,1.6363,1.6364,2259000034.0
2007-11-20 06:55:00,1.6364,1.6366,1.63625,1.6364,2892900002.0
2007-11-20 07:00:00,1.6364,1.6367,1.6363,1.6363,3193199978.0
2007-11-20 07:05:00,1.63625,1.6366,1.6361,1.6363,6307499898.0
2007-11-20 07:10:00,1.6363,1.6364,1.63615,1.6364,2590650006.0
2007-11-20 07:15:00,1.6364,1.6365,1.63615,1.6363,4794899978.0
2007-11-20 07:20:00,1.6363,1.6365,1.63625,1.6363,3263599951.0
2007-11-20 07:25:00,1.63635,1.6374,1.6362,1.6373,5987700008.0
2007-11-20 07:30:00,1.6373,1.6375,1.637,1.6375,6498199957.0
2007-11-20 07:35:00,1.6382,1.6388,1.63725,1.6374,9129299894.0
2007-11-20 07:40:00,1.6374,1.6387,1.6372,1.6375,5383100014.0
2007-11-20 07:45:00,1.6375,1.6379,1.63735,1.6378,3847099997.0
2007-11-20 07:50:00,1.6378,1.6379,1.6376,1.6377,2876799993.0
2007-11-20 07:55:00,1.63755,1.638,1.63755,1.63775,2420500000.0
2007-11-20 08:00:00,1.63775,1.6384,1.6377,1.63815,5007899972.0
2007-11-20 08:05:00,1.6382,1.63835,1.63785,1.638,6487699923.0
2007-11-20 08:10:00,1.638,1.6381,1.6378,1.638,1430199996.0
2007-11-20 08:15:00,1.63785,1.6381,1.6376,1.63795,3290199991.0
2007-11-20 08:20:00,1.638,1.6383,1.63765,1.638,2936799982.0
2007-11-20 08:25:00,1.638,1.6383,1.63785,1.638,4638300023.0
2007-11-20 08:30:00,1.638,1.6384,1.63795,1.6382,4193699975.0
2007-11-20 08:35:00,1.6382,1.63905,1.63815,1.6389,3698500051.0
2007-11-20 08:40:00,1.63885,1.6396,1.6387,1.6395,4221400018.0
2007-11-20 08:45:00,1.6388,1.6388,1.63845,1.63845,3718799964.0
2007-11-20 08:50:00,1.6384,1.6388,1.63825,1.6385,5712400061.0
2007-11-20 08:55:00,1.6385,1.6388,1.638,1.63805,4809600037.0
2007-11-20 09:00:00,1.63805,1.63835,1.63775,1.6381,4159700004.0
2007-11-20 09:05:00,1.6381,1.6384,1.63795,1.63825,2878400017.0
2007-11-20 09:10:00,1.63825,1.6387,1.63815,1.6385,4669700016.0
2007-11-20 09:15:00,1.6385,1.63915,1.6383,1.6388,7353699960.0
2007-11-20 09:20:00,1.6391,1.6392,1.638,1.6382,9545000000.0
2007-11-20 09:25:00,1.63805,1.63855,1.63775,1.6384,6480399997.0
2007-11-20 09:30:00,1.6385,1.6393,1.6383,1.6393,8411000002.0
2007-11-20 09:35:00,1.6393,1.6397,1.63865,1.6397,7904199990.0
2007-11-20 09:40:00,1.6385,1.6397,1.6384,1.6387,4608499988.0
2007-11-20 09:45:00,1.6386,1.6393,1.6376,1.6377,6449499938.0
2007-11-20 09:50:00,1.6376,1.63925,1.6371,1.6387,7627899947.0
2007-11-20 09:55:00,1.6372,1.6386,1.6365,1.6373,8912899908.0
2007-11-20 10:00:00,1.6374,1.6375,1.637,1.6372,10582999920.0
2007-11-20 10:05:00,1.6386,1.6388,1.6365,1.6386,8712399938.0
2007-11-20 10:10:00,1.6366,1.63965,1.6365,1.6395,6735699957.0
2007-11-20 10:15:00,1.6367,1.6396,1.6363,1.63925,5907000005.0
2007-11-20 10:20:00,1.63925,1.63925,1.6371,1.6373,6843999971.0
2007-11-20 10:25:00,1.63875,1.6389,1.6365,1.6369,9272700009.0
2007-11-20 10:30:00,1.637,1.6385,1.637,1.63835,9549000040.0
2007-11-20 10:35:00,1.63845,1.63885,1.6383,1.63855,3777499993.0
2007-11-20 10:40:00,1.63855,1.6388,1.6384,1.6388,6725599987.0
2007-11-20 10:45:00,1.6387,1.6388,1.6374,1.6375,7405100038.0
2007-11-20 10:50:00,1.6376,1.6377,1.6373,1.6376,6638500150.0
2007-11-20 10:55:00,1.63735,1.6378,1.63685,1.6372,8861299978.0
2007-11-20 11:00:00,1.6378,1.6383,1.6372,1.6373,7524799938.0
2007-11-20 11:05:00,1.638,1.6382,1.63715,1.6382,10135599909.0
2007-11-20 11:10:00,1.6381,1.6382,1.6367,1.6367,9894299812.0
2007-11-20 11:15:00,1.6367,1.638,1.6363,1.63705,8110599977.0
2007-11-20 11:20:00,1.63705,1.6381,1.63705,1.6373,6934899883.0
2007-11-20 11:25:00,1.6373,1.6381,1.63655,1.6379,9653799916.0
2007-11-20 11:30:00,1.638,1.6394,1.63725,1.639,8874499995.0
2007-11-20 11:35:00,1.63765,1.6392,1.6376,1.63785,5750299988.0
2007-11-20 11:40:00,1.63785,1.6394,1.63745,1.6392,5798400029.0
2007-11-20 11:45:00,1.6377,1.638,1.6375,1.63765,5809600049.0
2007-11-20 11:50:00,1.63765,1.63775,1.6374,1.63765,4233599995.0
2007-11-20 11:55:00,1.63765,1.6379,1.6376,1.63775,6087400034.0
2007-11-20 12:00:00,1.63775,1.6392,1.63765,1.638,4133300008.0
2007-11-20 12:05:00,1.638,1.6396,1.6378,1.6382,4235999996.0
2007-11-20 12:10:00,1.63815,1.63835,1.63755,1.63785,5106900022.0
2007-11-20 12:15:00,1.6378,1.63815,1.6375,1.63815,7980700047.0
2007-11-20 12:20:00,1.63815,1.6397,1.63755,1.63755,6603000088.0
2007-11-20 12:25:00,1.6396,1.6397,1.6378,1.63795,6040499931.0
2007-11-20 12:30:00,1.63785,1.6404,1.63785,1.6391,7265599989.0
2007-11-20 12:35:00,1.63915,1.6396,1.63885,1.63905,5478099998.0
2007-11-20 12:40:00,1.63905,1.6396,1.63905,1.63925,6084600007.0
2007-11-20 12:45:00,1.63925,1.6395,1.6391,1.6393,6901100009.0
2007-11-20 12:50:00,1.6393,1.6413,1.63925,1.6411,6970199950.0
2007-11-20 12:55:00,1.6397,1.6413,1.6394,1.6394,7751675011.0
2007-11-20 13:00:00,1.6394,1.6413,1.639,1.6391,7641799960.0
2007-11-20 13:05:00,1.6405,1.6408,1.63915,1.6404,8124700006.0
2007-11-20 13:10:00,1.6394,1.6394,1.63905,1.6393,7885599998.0
2007-11-20 13:15:00,1.63925,1.6408,1.63875,1.6393,10126599973.0
2007-11-20 13:20:00,1.6408,1.6408,1.63945,1.6397,6721900025.0
2007-11-20 13:25:00,1.6397,1.6404,1.6395,1.6404,4792999969.0
2007-11-20 13:30:00,1.6404,1.6408,1.64025,1.64025,5058799990.0
2007-11-20 13:35:00,1.64025,1.6404,1.64005,1.6403,5565849999.0
2007-11-20 13:40:00,1.6403,1.64075,1.6403,1.6407,2666499982.0
2007-11-20 13:45:00,1.6407,1.64115,1.6407,1.64095,5147000003.0
2007-11-20 13:50:00,1.6411,1.6414,1.6406,1.64115,7562169188.0
2007-11-20 13:55:00,1.6411,1.6416,1.6408,1.64105,5979599983.0
2007-11-20 14:00:00,1.64105,1.6414,1.6406,1.6407,6421200007.0
2007-11-20 14:05:00,1.6407,1.6409,1.6403,1.6405,7776700032.0
2007-11-20 14:10:00,1.6405,1.6411,1.64045,1.6409,6316199971.0
2007-11-20 14:15:00,1.6409,1.6409,1.64065,1.64075,5494799977.0
2007-11-20 14:20:00,1.64075,1.6411,1.6404,1.64105,7049399962.0
2007-11-20 14:25:00,1.64105,1.64125,1.6407,1.64125,7586400083.0
2007-11-20 14:30:00,1.64125,1.64165,1.64095,1.641,7099799980.0
2007-11-20 14:35:00,1.641,1.6416,1.641,1.6412,5164200007.0
2007-11-20 14:40:00,1.64115,1.64165,1.64115,1.64155,4985000011.0
2007-11-20 14:45:00,1.64155,1.64155,1.64105,1.6411,6307100030.0
2007-11-20 14:50:00,1.6411,1.64115,1.6394,1.64085,6472000079.0
2007-11-20 14:55:00,1.64085,1.641,1.64055,1.6408,6944800026.0
2007-11-20 15:00:00,1.6408,1.641,1.6396,1.6409,7060599989.0
2007-11-20 15:05:00,1.6397,1.641,1.6391,1.6408,9409100094.0
2007-11-20 15:10:00,1.6408,1.641,1.6407,1.6408,8563999999.0
2007-11-20 15:15:00,1.6408,1.6409,1.6404,1.6405,7313300000.0
2007-11-20 15:20:00,1.6405,1.6408,1.6386,1.6388,8998500022.0
2007-11-20 15:25:00,1.6387,1.6405,1.6384,1.6384,6711399996.0
2007-11-20 15:30:00,1.6385,1.6393,1.6385,1.6393,8217999948.0
2007-11-20 15:35:00,1.6394,1.6407,1.6393,1.6396,9981299944.0
2007-11-20 15:40:00,1.6395,1.6396,1.6394,1.6394,8816499980.0
2007-11-20 15:45:00,1.6395,1.6402,1.6394,1.6402,8816499980.0
2007-11-20 15:50:00,1.6401,1.6405,1.63945,1.6397,9398200046.0
2007-11-20 15:55:00,1.6404,1.6406,1.6403,1.6405,9438500000.0
2007-11-20 16:00:00,1.6404,1.6408,1.6404,1.6408,9438500000.0
2007-11-20 16:05:00,1.63955,1.6408,1.6392,1.6408,9760299796.0
2007-11-20 16:10:00,1.6409,1.6411,1.6397,1.6401,9701099834.0
2007-11-20 16:15:00,1.6406,1.6406,1.6402,1.6404,9932999765.0
2007-11-20 16:20:00,1.6403,1.6406,1.6387,1.6388,9932999765.0
2007-11-20 16:25:00,1.6401,1.6402,1.6385,1.6386,5320999990.0
2007-11-20 16:30:00,1.6386,1.6407,1.6385,1.6407,7423099973.0
2007-11-20 16:35:00,1.6406,1.6406,1.6394,1.6396,8127400033.0
2007-11-20 16:40:00,1.6396,1.6418,1.6395,1.6395,5317200006.0
2007-11-20 16:45:00,1.6395,1.6404,1.63945,1.6403,5366900010.0
2007-11-20 16:50:00,1.6403,1.6406,1.63995,1.6405,6868600012.0
2007-11-20 16:55:00,1.6405,1.6414,1.64035,1.6406,4095100035.0
2007-11-20 17:00:00,1.6406,1.6409,1.64045,1.6408,4066000007.0
2007-11-20 17:05:00,1.6408,1.6409,1.64035,1.6408,5554599987.0
2007-11-20 17:10:00,1.64085,1.6412,1.6406,1.6406,7549999992.0
2007-11-20 17:15:00,1.6406,1.6407,1.6403,1.6404,4847100002.0
2007-11-20 17:20:00,1.6405,1.6406,1.6401,1.6401,5758599998.0
2007-11-20 17:25:00,1.6401,1.6405,1.64005,1.64045,5433000014.0
2007-11-20 17:30:00,1.64045,1.6407,1.6403,1.6407,4950799993.0
2007-11-20 17:35:00,1.6407,1.6416,1.6405,1.64135,5818849996.0
2007-11-20 17:40:00,1.6414,1.6424,1.64135,1.6422,4977400010.0
2007-11-20 17:45:00,1.64225,1.6427,1.64215,1.6427,4090300016.0
2007-11-20 17:50:00,1.6427,1.6429,1.6418,1.64185,5638300005.0
2007-11-20 17:55:00,1.6414,1.6418,1.641,1.6411,7983699994.0
2007-11-20 18:00:00,1.6409,1.6416,1.6407,1.64155,6902600075.0
2007-11-20 18:05:00,1.6402,1.6416,1.6399,1.6411,5159899986.0
2007-11-20 18:10:00,1.6399,1.6412,1.6397,1.6408,6783599993.0
2007-11-20 18:15:00,1.64075,1.641,1.64075,1.641,5820399958.0
2007-11-20 18:20:00,1.641,1.6414,1.64085,1.6414,7186899998.0
2007-11-20 18:25:00,1.6414,1.6419,1.64115,1.6418,6425900011.0
2007-11-20 18:30:00,1.6418,1.642,1.6417,1.6419,4191300001.0
2007-11-20 18:35:00,1.6419,1.642,1.64135,1.64155,4784000006.0
2007-11-20 18:40:00,1.6415,1.6418,1.6414,1.6416,5769120119.0
2007-11-20 18:45:00,1.6416,1.6418,1.64145,1.6416,3710499991.0
2007-11-20 18:50:00,1.6416,1.6417,1.64145,1.64155,2366299994.0
2007-11-20 18:55:00,1.64155,1.6416,1.6411,1.6411,4491899981.0
2007-11-20 19:00:00,1.6411,1.6411,1.6401,1.64025,4717900013.0
2007-11-20 19:05:00,1.6402,1.6405,1.64,1.64015,5023999974.0
2007-11-20 19:10:00,1.64015,1.6403,1.6398,1.6403,4840599999.0
2007-11-20 19:15:00,1.6403,1.6404,1.64015,1.6403,3181399987.0
2007-11-20 19:20:00,1.6403,1.6409,1.64025,1.6408,5256899992.0
2007-11-20 19:25:00,1.6408,1.6412,1.6387,1.6387,5366700005.0
2007-11-20 19:30:00,1.6411,1.6411,1.6398,1.63985,4199700004.0
2007-11-20 19:35:00,1.6399,1.6403,1.63975,1.6402,4951499975.0
2007-11-20 19:40:00,1.64015,1.6403,1.64,1.64,3721499996.0
2007-11-20 19:45:00,1.64,1.6402,1.63985,1.64,4608500020.0
2007-11-20 19:50:00,1.64,1.6405,1.63995,1.6404,3583699994.0
2007-11-20 19:55:00,1.6404,1.6405,1.63995,1.64,4265399991.0
2007-11-20 20:00:00,1.64,1.64,1.6386,1.6391,5666700017.0
2007-11-20 20:05:00,1.63905,1.6391,1.6385,1.6389,6490699980.0
2007-11-20 20:10:00,1.6389,1.6389,1.63845,1.6386,3742599996.0
2007-11-20 20:15:00,1.6386,1.6392,1.6386,1.6392,4359300000.0
2007-11-20 20:20:00,1.6392,1.6392,1.63905,1.6391,4607399986.0
2007-11-20 20:25:00,1.6391,1.6393,1.6387,1.6388,3079699995.0
2007-11-20 20:30:00,1.6388,1.639,1.6385,1.6387,5869900007.0
2007-11-20 20:35:00,1.6387,1.639,1.638,1.6389,4026099982.0
2007-11-20 20:40:00,1.6389,1.6393,1.6386,1.6389,4710399989.0
2007-11-20 20:45:00,1.6389,1.6394,1.63855,1.639,5916699996.0
2007-11-20 20:50:00,1.639,1.6391,1.6385,1.6386,4277200012.0
2007-11-20 20:55:00,1.6386,1.6389,1.6385,1.6387,4972300030.0
2007-11-20 21:00:00,1.6387,1.63925,1.6381,1.6383,7612399940.0
2007-11-20 21:05:00,1.63865,1.6388,1.6382,1.6383,6042099967.0
2007-11-20 21:10:00,1.6383,1.6392,1.6381,1.63825,7985900020.0
2007-11-20 21:15:00,1.63825,1.6386,1.6382,1.6386,7599400024.0
2007-11-20 21:20:00,1.6386,1.6391,1.6385,1.6385,3966599994.0
2007-11-20 21:25:00,1.6385,1.6386,1.6378,1.638,5445900008.0
2007-11-20 21:30:00,1.638,1.6388,1.63785,1.6386,5612099998.0
2007-11-20 21:35:00,1.6386,1.6387,1.6381,1.6387,5760400024.0
2007-11-20 21:40:00,1.63875,1.6393,1.63875,1.6391,4117499981.0
2007-11-20 21:45:00,1.6391,1.6398,1.63895,1.6397,4918600015.0
2007-11-20 21:50:00,1.6398,1.6401,1.6391,1.6394,7213599977.0
2007-11-20 21:55:00,1.64,1.6401,1.6385,1.6385,5074400002.0
2007-11-20 22:00:00,1.6385,1.6386,1.6381,1.6384,6904900020.0
2007-11-20 22:05:00,1.6384,1.6387,1.6382,1.6383,3345300017.0
2007-11-20 22:10:00,1.6383,1.6389,1.6382,1.6385,3319983750.0
2007-11-20 22:15:00,1.6385,1.6386,1.63795,1.63805,5150199998.0
2007-11-20 22:20:00,1.63805,1.6383,1.6379,1.6382,2947899969.0
2007-11-20 22:25:00,1.6382,1.6398,1.6381,1.6395,5287700020.0
2007-11-20 22:30:00,1.6395,1.6403,1.6395,1.64015,4224900034.0
2007-11-20 22:35:00,1.64015,1.6403,1.63975,1.63975,3155000008.0
2007-11-20 22:40:00,1.6398,1.6408,1.63975,1.6407,5846450005.0
2007-11-20 22:45:00,1.6407,1.6408,1.64015,1.6402,6168399962.0
2007-11-20 22:50:00,1.6402,1.6404,1.64005,1.6402,4732099996.0
2007-11-20 22:55:00,1.6402,1.64035,1.6398,1.64025,5635499967.0
2007-11-20 23:00:00,1.6403,1.6406,1.64025,1.6404,2668600009.0
2007-11-20 23:05:00,1.6404,1.6412,1.6404,1.6411,2990800013.0
2007-11-20 23:10:00,1.6411,1.6413,1.641,1.6412,2477000000.0
2007-11-20 23:15:00,1.6412,1.6419,1.6411,1.64115,4394394877.0
2007-11-20 23:20:00,1.6412,1.64125,1.641,1.64115,4809700013.0
2007-11-20 23:25:00,1.64115,1.6412,1.64055,1.64055,1976700004.0
2007-11-20 23:30:00,1.64055,1.6407,1.64055,1.6407,945400000.0
2007-11-20 23:35:00,1.6407,1.64135,1.6406,1.64105,4998200014.0
2007-11-20 23:40:00,1.64095,1.64185,1.6408,1.64145,6275100031.0
2007-11-20 23:45:00,1.64145,1.6418,1.641,1.6411,8550999985.0
2007-11-20 23:50:00,1.6411,1.6413,1.641,1.641,6869200000.0
2007-11-20 23:55:00,1.6408,1.6411,1.6407,1.6411,1242000000.0
2007-11-21 00:00:00,1.641,1.6411,1.64055,1.6409,1981500000.0
2007-11-21 00:05:00,1.6408,1.6409,1.6406,1.6406,3893400000.0
2007-11-21 00:10:00,1.6404,1.6405,1.6404,1.6405,1736400000.0
2007-11-21 00:15:00,1.6404,1.64115,1.6403,1.64095,7741500000.0
2007-11-21 00:20:00,1.6402,1.6412,1.6402,1.6403,3619000002.0
2007-11-21 00:25:00,1.64095,1.64105,1.6403,1.6403,4499400000.0
2007-11-21 00:30:00,1.6404,1.641,1.6404,1.641,4075700000.0
2007-11-21 00:35:00,1.6408,1.6408,1.6405,1.6405,2756700000.0
2007-11-21 00:40:00,1.6404,1.6408,1.6404,1.6408,7307800000.0
2007-11-21 00:45:00,1.6408,1.6408,1.64065,1.6407,8467000004.0
2007-11-21 00:50:00,1.6408,1.6409,1.6404,1.6406,8532000000.0
2007-11-21 00:55:00,1.6404,1.6405,1.6404,1.6404,6399000000.0
2007-11-21 01:00:00,1.6405,1.6408,1.6401,1.6403,9880600000.0
2007-11-21 01:05:00,1.6402,1.6408,1.6401,1.6405,4412400000.0
2007-11-21 01:10:00,1.6405,1.6405,1.64035,1.6405,7507500000.0
2007-11-21 01:15:00,1.6405,1.6406,1.64025,1.6405,6549900000.0
2007-11-21 01:20:00,1.6405,1.6405,1.6402,1.6404,6377199998.0
2007-11-21 01:25:00,1.6402,1.6402,1.6402,1.6402,1989900020.0
2007-11-21 01:30:00,1.6404,1.6405,1.64025,1.64035,8552400020.0
2007-11-21 01:35:00,1.64035,1.6405,1.64025,1.64045,5306100000.0
2007-11-21 01:40:00,1.6401,1.6404,1.6401,1.6402,3976400000.0
2007-11-21 01:45:00,1.6403,1.6408,1.6401,1.6407,7952800000.0
2007-11-21 01:50:00,1.6408,1.6409,1.6403,1.6405,3975700000.0
2007-11-21 01:55:00,1.6402,1.6402,1.64,1.6401,6013800000.0
2007-11-21 02:00:00,1.64,1.64,1.6399,1.64,4009200000.0
2007-11-21 02:05:00,1.64015,1.6403,1.64,1.64,3137700000.0
2007-11-21 02:10:00,1.6399,1.64,1.6399,1.64,4532400000.0
2007-11-21 02:15:00,1.64025,1.6405,1.6399,1.6404,4269100000.0
2007-11-21 02:20:00,1.6404,1.6405,1.64,1.6404,4753400000.0
2007-11-21 02:25:00,1.64,1.6402,1.64,1.6401,7089200000.0
2007-11-21 02:30:00,1.64,1.6404,1.64,1.64,6969300000.0
2007-11-21 02:35:00,1.6401,1.6401,1.6399,1.6401,6609600000.0
2007-11-21 02:40:00,1.64,1.6403,1.6399,1.6403,8262000000.0
2007-11-21 02:45:00,1.6403,1.6404,1.6401,1.6402,10408500050.0
2007-11-21 02:50:00,1.6403,1.6405,1.64,1.6402,9662800040.0
2007-11-21 02:55:00,1.6401,1.6403,1.64,1.6401,6680000000.0
2007-11-21 03:00:00,1.6402,1.6402,1.6396,1.6397,7114600038.0
2007-11-21 03:05:00,1.6398,1.64,1.6394,1.6395,7537600114.0
2007-11-21 03:10:00,1.6394,1.64,1.6394,1.6396,4550800002.0
2007-11-21 03:15:00,1.6395,1.6397,1.6394,1.6396,5469000010.0
2007-11-21 03:20:00,1.6395,1.6395,1.6392,1.6392,4375200008.0
2007-11-21 03:25:00,1.6393,1.6394,1.6392,1.6393,4375200008.0
2007-11-21 03:30:00,1.6394,1.6396,1.6394,1.6395,4375200008.0
2007-11-21 03:35:00,1.6396,1.64,1.6396,1.6398,5527200008.0
2007-11-21 03:40:00,1.6399,1.64,1.6397,1.64,4608000000.0
2007-11-21 03:45:00,1.6398,1.64,1.6398,1.63995,5644000000.0
2007-11-21 03:50:00,1.64,1.6401,1.64,1.6401,7100000000.0
2007-11-21 03:55:00,1.64,1.6402,1.64,1.64,5680000000.0
2007-11-21 04:00:00,1.6399,1.6402,1.6399,1.64,4260000000.0
2007-11-21 04:05:00,1.6399,1.64,1.6398,1.6399,7100000000.0
2007-11-21 04:10:00,1.6398,1.64,1.6396,1.6397,5680000000.0
2007-11-21 04:15:00,1.6398,1.64,1.6398,1.6398,7100000000.0
2007-11-21 04:20:00,1.6397,1.6401,1.6397,1.6399,7100000000.0
2007-11-21 04:25:00,1.639,1.6401,1.639,1.63915,8808800000.0
2007-11-21 04:30:00,1.6398,1.64,1.6397,1.6398,5760000000.0
2007-11-21 04:35:00,1.6397,1.6399,1.6397,1.6398,5760000000.0
2007-11-21 04:40:00,1.6397,1.64,1.6397,1.6398,5760000000.0
2007-11-21 04:45:00,1.63965,1.6399,1.63955,1.6399,6787800000.0
2007-11-21 04:50:00,1.64,1.64,1.6397,1.6398,7514400000.0
2007-11-21 04:55:00,1.6399,1.64,1.6397,1.64,7514400000.0
2007-11-21 05:00:00,1.64,1.64,1.6397,1.6398,9130900000.0
2007-11-21 05:05:00,1.6399,1.6399,1.6396,1.6399,8961399992.0
2007-11-21 05:10:00,1.6399,1.6399,1.6395,1.6397,9173199984.0
2007-11-21 05:15:00,1.6396,1.6396,1.6388,1.6388,7295599984.0
2007-11-21 05:20:00,1.6398,1.6398,1.6387,1.6388,7236399964.0
2007-11-21 05:25:00,1.6398,1.6398,1.6381,1.6381,9840800207.0
2007-11-21 05:30:00,1.6383,1.6398,1.6378,1.6398,10093000265.0
2007-11-21 05:35:00,1.6398,1.6398,1.6375,1.6375,7270999992.0
2007-11-21 05:40:00,1.6374,1.638,1.6374,1.6378,8919000000.0
2007-11-21 05:45:00,1.6379,1.6398,1.6376,1.6398,8919000000.0
2007-11-21 05:50:00,1.6377,1.6398,1.6375,1.6379,9312100000.0
2007-11-21 05:55:00,1.638,1.6398,1.638,1.6381,6494200000.0
2007-11-21 06:00:00,1.6382,1.6385,1.6382,1.6382,6644000000.0
2007-11-21 06:05:00,1.6383,1.6384,1.6379,1.638,6644000000.0
2007-11-21 06:10:00,1.6379,1.638,1.6376,1.6378,6644000000.0
2007-11-21 06:15:00,1.6379,1.6394,1.6376,1.6387,7778899997.0
2007-11-21 06:20:00,1.6387,1.63885,1.6376,1.6376,4029800034.0
2007-11-21 06:25:00,1.6375,1.6376,1.6375,1.6376,6666000085.0
2007-11-21 06:30:00,1.6381,1.6383,1.6374,1.6374,6724200017.0
2007-11-21 06:35:00,1.63785,1.6382,1.6368,1.63745,9890800072.0
2007-11-21 06:40:00,1.637,1.6372,1.6368,1.6371,6643500000.0
2007-11-21 06:45:00,1.637,1.6374,1.6369,1.6372,3986100000.0
2007-11-21 06:50:00,1.6371,1.6373,1.6371,1.6372,6643500000.0
2007-11-21 06:55:00,1.6373,1.6381,1.6372,1.6372,6205800018.0
2007-11-21 07:00:00,1.6382,1.6386,1.6373,1.6383,9600900007.0
2007-11-21 07:05:00,1.6383,1.6383,1.6371,1.6372,6553299988.0
2007-11-21 07:10:00,1.6373,1.6375,1.6372,1.6375,3609599991.0
2007-11-21 07:15:00,1.63765,1.6379,1.6374,1.6375,7161399997.0
2007-11-21 07:20:00,1.6374,1.63765,1.6374,1.6376,7301500015.0
2007-11-21 07:25:00,1.6376,1.6376,1.6373,1.6374,8912899945.0
2007-11-21 07:30:00,1.63745,1.6379,1.6372,1.6372,7023000028.0
2007-11-21 07:35:00,1.6372,1.6378,1.6365,1.6374,6914700014.0
2007-11-21 07:40:00,1.637,1.6381,1.6368,1.6381,8478700004.0
2007-11-21 07:45:00,1.638,1.6386,1.638,1.6385,8852000000.0
2007-11-21 07:50:00,1.6371,1.6384,1.63695,1.6382,7116900045.0
2007-11-21 07:55:00,1.63725,1.6382,1.6372,1.638,10619500132.0
2007-11-21 08:00:00,1.6381,1.6382,1.638,1.6381,8515200116.0
2007-11-21 08:05:00,1.6382,1.6382,1.6368,1.638,8029900058.0
2007-11-21 08:10:00,1.6381,1.6386,1.6373,1.6381,8845900000.0
2007-11-21 08:15:00,1.638,1.6382,1.638,1.638,6410500000.0
2007-11-21 08:20:00,1.6379,1.6381,1.6377,1.6381,6410500000.0
2007-11-21 08:25:00,1.6382,1.6383,1.6378,1.6381,6410500000.0
2007-11-21 08:30:00,1.6382,1.6383,1.6378,1.6383,6410500000.0
2007-11-21 08:35:00,1.6381,1.6383,1.6372,1.6382,5626300030.0
2007-11-21 08:40:00,1.6383,1.6384,1.6376,1.6378,7926500055.0
2007-11-21 08:45:00,1.6379,1.6388,1.6376,1.6385,7283400042.0
2007-11-21 08:50:00,1.6386,1.6388,1.6379,1.6382,4710999990.0
2007-11-21 08:55:00,1.6381,1.6383,1.6379,1.6382,4710999990.0
2007-11-21 09:00:00,1.638,1.6387,1.6378,1.638,6344800017.0
2007-11-21 09:05:00,1.6381,1.6382,1.6378,1.638,6570100014.0
2007-11-21 09:10:00,1.63795,1.6385,1.6369,1.638,8734899950.0
2007-11-21 09:15:00,1.637,1.6382,1.6365,1.638,6251000000.0
2007-11-21 09:20:00,1.638,1.6381,1.6361,1.6381,7387500002.0
2007-11-21 09:25:00,1.6381,1.63845,1.6367,1.6381,5474899996.0
2007-11-21 09:30:00,1.6371,1.6373,1.637,1.6372,6514799996.0
2007-11-21 09:35:00,1.6373,1.6377,1.6372,1.6375,8143499995.0
2007-11-21 09:40:00,1.6376,1.63825,1.6375,1.6377,8094599994.0
2007-11-21 09:45:00,1.6379,1.63885,1.6375,1.63855,9359500008.0
2007-11-21 09:50:00,1.63855,1.63875,1.6374,1.63825,9590800001.0
2007-11-21 09:55:00,1.63825,1.63835,1.6376,1.6377,10035500025.0
2007-11-21 10:00:00,1.6378,1.6378,1.6374,1.6378,10660999995.0
2007-11-21 10:05:00,1.6377,1.63815,1.6374,1.6375,9250899997.0
2007-11-21 10:10:00,1.6374,1.6376,1.6367,1.6368,6750300000.0
2007-11-21 10:15:00,1.6371,1.63715,1.6362,1.6368,8631299982.0
2007-11-21 10:20:00,1.6357,1.6368,1.63565,1.6365,9797599970.0
2007-11-21 10:25:00,1.6366,1.63725,1.6348,1.6355,10139800007.0
2007-11-21 10:30:00,1.6354,1.6367,1.6353,1.6365,10561000040.0
2007-11-21 10:35:00,1.6366,1.6368,1.6363,1.6364,10561000040.0
2007-11-21 10:40:00,1.6363,1.6364,1.636,1.6362,10561000040.0
2007-11-21 10:45:00,1.6363,1.6363,1.6356,1.6358,10561000040.0
2007-11-21 10:50:00,1.6357,1.63765,1.6356,1.63745,8958700019.0
2007-11-21 10:55:00,1.6356,1.63775,1.6351,1.6361,7944700000.0
2007-11-21 11:00:00,1.6362,1.63785,1.6357,1.6378,4753200000.0
2007-11-21 11:05:00,1.6378,1.63785,1.6352,1.6356,9793100010.0
2007-11-21 11:10:00,1.6357,1.6369,1.6354,1.63685,9615500010.0
2007-11-21 11:15:00,1.63685,1.6369,1.6365,1.6368,9205399989.0
2007-11-21 11:20:00,1.6368,1.6369,1.6355,1.6357,9568999995.0
2007-11-21 11:25:00,1.6355,1.6361,1.6349,1.6356,9561999994.0
2007-11-21 11:30:00,1.6349,1.6359,1.6348,1.6358,10703499995.0
2007-11-21 11:35:00,1.6359,1.6363,1.6356,1.6362,10703499995.0
2007-11-21 11:40:00,1.6363,1.6366,1.6363,1.6363,10703499995.0
2007-11-21 11:45:00,1.6362,1.6366,1.6357,1.6358,10619899993.0
2007-11-21 11:50:00,1.6358,1.6366,1.6357,1.6365,10122499986.0
2007-11-21 11:55:00,1.6356,1.6366,1.6352,1.6365,9175499983.0
2007-11-21 12:00:00,1.6364,1.6368,1.6363,1.6367,9306999980.0
2007-11-21 12:05:00,1.6366,1.6367,1.63535,1.6358,9306999980.0
2007-11-21 12:10:00,1.6366,1.6366,1.63555,1.6356,9657399998.0
2007-11-21 12:15:00,1.6355,1.6367,1.6355,1.6367,10374899996.0
2007-11-21 12:20:00,1.6366,1.6367,1.6363,1.6367,10297999995.0
2007-11-21 12:25:00,1.6368,1.637,1.6365,1.637,10297999995.0
2007-11-21 12:30:00,1.6348,1.638,1.6348,1.6379,10239599999.0
2007-11-21 12:35:00,1.6378,1.6379,1.636,1.6375,10181499992.0
2007-11-21 12:40:00,1.6363,1.6376,1.63625,1.6373,8807499995.0
2007-11-21 12:45:00,1.6372,1.6373,1.6369,1.6371,10474499995.0
2007-11-21 12:50:00,1.6372,1.6375,1.6372,1.6374,10474499995.0
2007-11-21 12:55:00,1.6375,1.6378,1.6373,1.6376,10474499995.0
2007-11-21 13:00:00,1.6378,1.638,1.6375,1.6375,10474499995.0
2007-11-21 13:05:00,1.6376,1.6378,1.6375,1.6378,10474499995.0
2007-11-21 13:10:00,1.6377,1.6377,1.63645,1.6375,8396599978.0
2007-11-21 13:15:00,1.6376,1.6378,1.6373,1.6377,10516999950.0
2007-11-21 13:20:00,1.6378,1.6378,1.6374,1.6376,8413599960.0
2007-11-21 13:25:00,1.6368,1.6376,1.6367,1.6372,7734199990.0
2007-11-21 13:30:00,1.6371,1.6375,1.6371,1.6373,7038500000.0
2007-11-21 13:35:00,1.6374,1.6375,1.6371,1.6372,7038500000.0
2007-11-21 13:40:00,1.6373,1.6373,1.6368,1.6372,7038500000.0
2007-11-21 13:45:00,1.6371,1.6378,1.6368,1.6377,7038500000.0
2007-11-21 13:50:00,1.6375,1.638,1.63745,1.6378,7564799996.0
2007-11-21 13:55:00,1.6375,1.6376,1.63735,1.6376,6217199988.0
2007-11-21 14:00:00,1.6375,1.6378,1.6373,1.6373,10707999980.0
2007-11-21 14:05:00,1.6372,1.6374,1.6372,1.6373,6424799988.0
2007-11-21 14:10:00,1.6372,1.6379,1.6372,1.6378,10707999980.0
2007-11-21 14:15:00,1.6377,1.6378,1.6374,1.6378,10707999980.0
2007-11-21 14:20:00,1.6379,1.6379,1.6373,1.6375,10707999980.0
2007-11-21 14:25:00,1.6374,1.6376,1.6372,1.6375,8566399984.0
2007-11-21 14:30:00,1.6374,1.6377,1.6373,1.6373,10707999980.0
2007-11-21 14:35:00,1.6374,1.6379,1.6371,1.6377,10707999980.0
2007-11-21 14:40:00,1.6376,1.6377,1.6371,1.6373,10707999980.0
2007-11-21 14:45:00,1.6376,1.6383,1.6374,1.6383,9913499995.0
2007-11-21 14:50:00,1.6382,1.6386,1.6379,1.6383,9913499995.0
2007-11-21 14:55:00,1.6382,1.639,1.6382,1.6386,9913499995.0
2007-11-21 15:00:00,1.6385,1.6387,1.6381,1.6383,9913499995.0
2007-11-21 15:05:00,1.6374,1.6381,1.6373,1.6376,10082699999.0
2007-11-21 15:10:00,1.6375,1.6376,1.6371,1.6372,10125000000.0
2007-11-21 15:15:00,1.6371,1.6373,1.6369,1.6369,10125000000.0
2007-11-21 15:20:00,1.637,1.6371,1.6369,1.637,10125000000.0
2007-11-21 15:25:00,1.6369,1.6372,1.6368,1.6372,10125000000.0
2007-11-21 15:30:00,1.6371,1.6373,1.6358,1.6362,10125000000.0
2007-11-21 15:35:00,1.6363,1.6379,1.6354,1.63775,10125000000.0
2007-11-21 15:40:00,1.6378,1.6378,1.6353,1.6375,6283899990.0
2007-11-21 15:45:00,1.6375,1.6381,1.6359,1.636,8002366774.0
2007-11-21 15:50:00,1.6385,1.6387,1.6379,1.6384,9401100003.0
2007-11-21 15:55:00,1.6364,1.6391,1.6363,1.6387,8925700020.0
2007-11-21 16:00:00,1.6363,1.63875,1.6359,1.636,7801499986.0
2007-11-21 16:05:00,1.6361,1.63825,1.6358,1.6377,8976599994.0
2007-11-21 16:10:00,1.6377,1.6377,1.6358,1.6363,9260399999.0
2007-11-21 16:15:00,1.6364,1.6364,1.6359,1.6363,6698400000.0
2007-11-21 16:20:00,1.6364,1.6366,1.6361,1.6366,8373000000.0
2007-11-21 16:25:00,1.63705,1.6371,1.6366,1.6367,7544900008.0
2007-11-21 16:30:00,1.6368,1.6368,1.6359,1.6359,7164000000.0
2007-11-21 16:35:00,1.636,1.6366,1.6356,1.6364,7164000000.0
2007-11-21 16:40:00,1.6363,1.6372,1.6363,1.6369,7164000000.0
2007-11-21 16:45:00,1.6368,1.6373,1.6367,1.6371,7164000000.0
2007-11-21 16:50:00,1.637,1.6373,1.6366,1.6366,7164000000.0
2007-11-21 16:55:00,1.6367,1.637,1.6363,1.6365,7164000000.0
2007-11-21 17:00:00,1.6364,1.637,1.63635,1.637,9224300000.0
2007-11-21 17:05:00,1.6368,1.6374,1.6355,1.6373,9816700003.0
2007-11-21 17:10:00,1.6374,1.6378,1.6358,1.6377,9084299994.0
2007-11-21 17:15:00,1.6376,1.6377,1.6373,1.6374,6928800000.0
2007-11-21 17:20:00,1.6364,1.6374,1.6362,1.6373,6146599980.0
2007-11-21 17:25:00,1.6372,1.6374,1.6366,1.6368,5794599980.0
2007-11-21 17:30:00,1.63675,1.6373,1.636,1.636,8500200002.0
2007-11-21 17:35:00,1.636,1.6371,1.63575,1.637,8417199982.0
2007-11-21 17:40:00,1.6365,1.6372,1.6364,1.6371,9515199954.0
2007-11-21 17:45:00,1.6369,1.6372,1.6367,1.6371,7758699984.0
2007-11-21 17:50:00,1.637,1.6374,1.6366,1.6367,8556699990.0
2007-11-21 17:55:00,1.6368,1.6371,1.6364,1.6371,4854600002.0
2007-11-21 18:00:00,1.6371,1.6371,1.6366,1.6371,10582499996.0
2007-11-21 18:05:00,1.6368,1.6368,1.6365,1.6366,10706499865.0
2007-11-21 18:10:00,1.6364,1.6377,1.6363,1.6367,8549199919.0
2007-11-21 18:15:00,1.6365,1.6366,1.6363,1.6363,8501200000.0
2007-11-21 18:20:00,1.6365,1.6367,1.6362,1.6363,10626500000.0
2007-11-21 18:25:00,1.6364,1.6366,1.6362,1.6365,10626500000.0
2007-11-21 18:30:00,1.6366,1.6367,1.6364,1.6364,8501200000.0
2007-11-21 18:35:00,1.6365,1.6369,1.6363,1.6365,10626500000.0
2007-11-21 18:40:00,1.6364,1.6369,1.6363,1.6369,6375900000.0
2007-11-21 18:45:00,1.6368,1.6369,1.6366,1.6367,8501200000.0
2007-11-21 18:50:00,1.6368,1.6368,1.6364,1.6365,6375900000.0
2007-11-21 18:55:00,1.6364,1.6368,1.6361,1.6367,10626500000.0
2007-11-21 19:00:00,1.6366,1.6373,1.6363,1.6372,10626500000.0
2007-11-21 19:05:00,1.6371,1.6374,1.6368,1.6371,10626500000.0
2007-11-21 19:10:00,1.637,1.6374,1.6368,1.6369,10626500000.0
2007-11-21 19:15:00,1.6368,1.6373,1.6368,1.6373,10626500000.0
2007-11-21 19:20:00,1.6374,1.6375,1.6372,1.6374,8501200000.0
2007-11-21 19:25:00,1.6373,1.6373,1.6367,1.6367,10626500000.0
2007-11-21 19:30:00,1.6366,1.6367,1.6364,1.6366,6375900000.0
2007-11-21 19:35:00,1.6367,1.6377,1.6367,1.6372,10626500000.0
2007-11-21 19:40:00,1.6373,1.6373,1.6366,1.6369,10626500000.0
2007-11-21 19:45:00,1.6368,1.6371,1.6367,1.6369,6375900000.0
2007-11-21 19:50:00,1.637,1.637,1.6366,1.6369,8501200000.0
2007-11-21 19:55:00,1.637,1.6371,1.6369,1.637,8501200000.0
2007-11-21 20:00:00,1.6368,1.6372,1.6366,1.6371,6164500002.0
2007-11-21 20:05:00,1.6372,1.6372,1.637,1.6372,8078400004.0
2007-11-21 20:10:00,1.6371,1.6372,1.6371,1.6372,6058800003.0
2007-11-21 20:15:00,1.637,1.6372,1.63695,1.6371,3123200004.0
2007-11-21 20:20:00,1.6372,1.6375,1.6372,1.6375,3332400005.0
2007-11-21 20:25:00,1.6375,1.6376,1.6369,1.6374,5672600000.0
2007-11-21 20:30:00,1.6369,1.6373,1.63655,1.6373,5207000000.0
2007-11-21 20:35:00,1.6372,1.63775,1.6372,1.6373,7082800000.0
2007-11-21 20:40:00,1.6373,1.6376,1.6369,1.6375,9283500000.0
2007-11-21 20:45:00,1.6373,1.6374,1.6373,1.6374,5570100000.0
2007-11-21 20:50:00,1.6373,1.6375,1.6368,1.637,9112300000.0
2007-11-21 20:55:00,1.637,1.6375,1.63695,1.6374,3931000002.0
2007-11-21 21:00:00,1.6375,1.6375,1.63705,1.63715,7191900007.0
2007-11-21 21:05:00,1.6379,1.6382,1.6378,1.6378,6428000000.0
2007-11-21 21:10:00,1.6377,1.6388,1.6372,1.6376,7931599988.0
2007-11-21 21:15:00,1.63725,1.6382,1.63705,1.6376,7440799951.0
2007-11-21 21:20:00,1.6377,1.6381,1.63725,1.6373,6601499996.0
2007-11-21 21:25:00,1.6375,1.6376,1.63735,1.63735,1733600003.0
2007-11-21 21:30:00,1.6375,1.6378,1.6371,1.6375,5959399841.0
2007-11-21 21:35:00,1.6388,1.6389,1.63745,1.6375,6888000000.0
2007-11-21 21:40:00,1.6375,1.6381,1.6374,1.6375,7467099997.0
2007-11-21 21:45:00,1.6374,1.6377,1.63725,1.6374,8331100002.0
2007-11-21 21:50:00,1.6372,1.6377,1.6372,1.6377,10449000000.0
2007-11-21 21:55:00,1.6376,1.6377,1.6372,1.6374,10449000000.0
2007-11-21 22:00:00,1.6376,1.6376,1.6371,1.6371,8260000004.0
2007-11-21 22:05:00,1.6372,1.6372,1.6367,1.6368,10325000005.0
2007-11-21 22:10:00,1.6369,1.6389,1.6367,1.637,9945500002.0
2007-11-21 22:15:00,1.6369,1.6372,1.6368,1.6371,6741999992.0
2007-11-21 22:20:00,1.6372,1.6372,1.6371,1.6371,1685499998.0
2007-11-21 22:25:00,1.6372,1.6374,1.637,1.6371,5056499994.0
2007-11-21 22:30:00,1.6372,1.6372,1.6369,1.6369,6741999992.0
2007-11-21 22:35:00,1.6387,1.639,1.6384,1.6386,1685499998.0
2007-11-21 22:40:00,1.637,1.637,1.6365,1.6367,4290000009.0
2007-11-21 22:45:00,1.6366,1.637,1.6366,1.6369,4290000009.0
2007-11-21 22:50:00,1.637,1.6378,1.6369,1.6378,5790000007.0
2007-11-21 22:55:00,1.6377,1.6377,1.6368,1.6369,2396200000.0
2007-11-21 23:00:00,1.63745,1.6376,1.63715,1.63715,7359599999.0
2007-11-21 23:05:00,1.63715,1.63725,1.63665,1.6369,9397599956.0
2007-11-21 23:10:00,1.6369,1.6373,1.6367,1.6369,6017899999.0
2007-11-21 23:15:00,1.6371,1.6372,1.63675,1.6369,9933899964.0
2007-11-21 23:20:00,1.637,1.6372,1.6366,1.6369,9069999973.0
2007-11-21 23:25:00,1.63715,1.6373,1.6365,1.6365,6099400017.0
2007-11-21 23:30:00,1.6368,1.6371,1.6363,1.63695,5877200000.0
2007-11-21 23:35:00,1.63695,1.6372,1.6364,1.63695,8391800000.0
2007-11-21 23:40:00,1.63695,1.6371,1.6365,1.6365,3030000000.0
2007-11-21 23:45:00,1.63665,1.6371,1.6366,1.637,5193900000.0
2007-11-21 23:50:00,1.637,1.6376,1.63685,1.637,8501400000.0
2007-11-21 23:55:00,1.63685,1.6369,1.6367,1.6368,8595800000.0
2007-11-22 00:00:00,1.6367,1.6369,1.6367,1.6369,3758900000.0
2007-11-22 00:05:00,1.6368,1.637,1.6368,1.6369,4421900000.0
2007-11-22 00:10:00,1.63635,1.6371,1.6362,1.637,4218199946.0
2007-11-22 00:20:00,1.6371,1.6371,1.637,1.637,461600000.0
2007-11-22 00:25:00,1.6371,1.6371,1.637,1.637,461600000.0
2007-11-22 00:30:00,1.6369,1.6369,1.6367,1.6367,1384800000.0
2007-11-22 00:35:00,1.6368,1.6371,1.6368,1.6368,923200000.0
2007-11-22 00:40:00,1.6371,1.6371,1.63695,1.63705,2339700000.0
2007-11-22 00:45:00,1.63705,1.6372,1.6367,1.63705,4090500000.0
2007-11-22 00:50:00,1.63705,1.6371,1.6368,1.6368,4418700000.0
2007-11-22 00:55:00,1.6367,1.6367,1.6366,1.6366,5631300000.0
2007-11-22 01:00:00,1.6365,1.6366,1.6363,1.6365,5631300000.0
2007-11-22 01:05:00,1.6366,1.6366,1.6365,1.6366,3754200000.0
2007-11-22 01:10:00,1.6367,1.6372,1.6364,1.63705,9385500000.0
2007-11-22 01:15:00,1.63705,1.6371,1.63695,1.63705,7554899997.0
2007-11-22 01:20:00,1.6367,1.6371,1.6366,1.6371,4296300000.0
2007-11-22 01:25:00,1.6371,1.6372,1.637,1.63705,6721100000.0
2007-11-22 01:30:00,1.63705,1.6371,1.6368,1.6368,7416400000.0
2007-11-22 01:35:00,1.6369,1.6375,1.6368,1.6374,6960000000.0
2007-11-22 01:40:00,1.6375,1.6376,1.6373,1.6373,6960000000.0
2007-11-22 01:45:00,1.6371,1.6374,1.6371,1.6374,4176000000.0
2007-11-22 01:50:00,1.6373,1.6374,1.6366,1.6368,6960000000.0
2007-11-22 01:55:00,1.6367,1.6372,1.6367,1.6369,5568000000.0
2007-11-22 02:00:00,1.6368,1.6369,1.6364,1.6366,4176000000.0
2007-11-22 02:05:00,1.6368,1.6368,1.6365,1.6367,6960000000.0
2007-11-22 02:10:00,1.6368,1.6369,1.6366,1.6367,6960000000.0
2007-11-22 02:15:00,1.6368,1.6369,1.6365,1.6368,6960000000.0
2007-11-22 02:20:00,1.6369,1.6371,1.6365,1.6369,6960000000.0
2007-11-22 02:25:00,1.6368,1.6369,1.63655,1.6368,6072000000.0
2007-11-22 02:30:00,1.6367,1.6371,1.6367,1.6371,7584000000.0
2007-11-22 02:35:00,1.637,1.6377,1.6368,1.6376,9480000000.0
2007-11-22 02:40:00,1.6376,1.63765,1.6368,1.6374,7535099996.0
2007-11-22 02:45:00,1.6371,1.6371,1.6368,1.6368,5357600000.0
2007-11-22 02:50:00,1.6369,1.6371,1.6368,1.6369,5357600000.0
2007-11-22 02:55:00,1.6368,1.6371,1.6367,1.6369,6697000000.0
2007-11-22 03:00:00,1.6371,1.6371,1.6367,1.6367,4018200000.0
2007-11-22 03:05:00,1.6368,1.6372,1.6368,1.6369,6697000000.0
2007-11-22 03:10:00,1.6371,1.6372,1.6365,1.6366,6697600000.0
2007-11-22 03:15:00,1.6371,1.6374,1.6366,1.637,8334100000.0
2007-11-22 03:20:00,1.6367,1.6375,1.6366,1.6374,4622700000.0
2007-11-22 03:25:00,1.6375,1.6376,1.6366,1.6373,3387199990.0
2007-11-22 03:30:00,1.6374,1.6376,1.6371,1.6374,3667999975.0
2007-11-22 03:35:00,1.6373,1.6375,1.6373,1.6375,3667999975.0
2007-11-22 03:40:00,1.6377,1.638,1.6374,1.6377,3667999975.0
2007-11-22 03:45:00,1.6378,1.638,1.6367,1.6378,4797700004.0
2007-11-22 03:50:00,1.6377,1.6377,1.6374,1.6374,7453200096.0
2007-11-22 03:55:00,1.6373,1.6376,1.6367,1.6375,8622300072.0
2007-11-22 04:00:00,1.6376,1.6376,1.6372,1.6372,4548600000.0
2007-11-22 04:05:00,1.6373,1.6373,1.6371,1.6371,6064800000.0
2007-11-22 04:10:00,1.6373,1.6373,1.6367,1.6371,7581000000.0
2007-11-22 04:15:00,1.6369,1.6372,1.6368,1.6369,7581000000.0
2007-11-22 04:20:00,1.6371,1.6375,1.6369,1.63745,7581000000.0
2007-11-22 04:25:00,1.6371,1.6376,1.637,1.637,6747100000.0
2007-11-22 04:30:00,1.6369,1.6371,1.6368,1.6371,6302100000.0
2007-11-22 04:35:00,1.6373,1.6376,1.637,1.63755,10503500000.0
2007-11-22 04:40:00,1.63755,1.6382,1.6368,1.6371,8092200035.0
2007-11-22 04:45:00,1.6378,1.6379,1.637,1.6379,4636300006.0
2007-11-22 04:50:00,1.6379,1.6379,1.6371,1.6372,3807500021.0
2007-11-22 04:55:00,1.6373,1.6374,1.6369,1.6372,3520000000.0
2007-11-22 05:00:00,1.63745,1.6375,1.6371,1.6374,6823600000.0
2007-11-22 05:05:00,1.6372,1.6374,1.6369,1.6371,5411600000.0
2007-11-22 05:10:00,1.6372,1.6374,1.637,1.6372,6764500000.0
2007-11-22 05:15:00,1.6369,1.6377,1.63685,1.6377,8553900000.0
2007-11-22 05:20:00,1.6378,1.6378,1.6373,1.6375,10688500000.0
2007-11-22 05:25:00,1.6374,1.6375,1.6373,1.6375,10688500000.0
2007-11-22 05:30:00,1.6376,1.6377,1.6372,1.6374,10688500000.0
2007-11-22 05:35:00,1.6373,1.6375,1.6372,1.6374,8550800000.0
2007-11-22 05:40:00,1.6375,1.6376,1.6372,1.6373,6413100000.0
2007-11-22 05:45:00,1.6372,1.6376,1.6372,1.6374,8550800000.0
2007-11-22 05:50:00,1.6373,1.6374,1.6372,1.6373,8550800000.0
2007-11-22 05:55:00,1.6373,1.6376,1.63705,1.6375,10298900007.0
2007-11-22 06:00:00,1.6374,1.6377,1.6373,1.6374,8426800004.0
2007-11-22 06:05:00,1.6375,1.6376,1.6374,1.6374,10533500005.0
2007-11-22 06:10:00,1.6375,1.6376,1.6374,1.6375,10533500005.0
2007-11-22 06:15:00,1.6377,1.6379,1.6371,1.6377,7488800002.0
2007-11-22 06:20:00,1.6379,1.6379,1.6375,1.6379,8188500000.0
2007-11-22 06:25:00,1.6378,1.638,1.6377,1.6378,8188500000.0
2007-11-22 06:30:00,1.6379,1.6379,1.6377,1.6377,8188500000.0
2007-11-22 06:35:00,1.6376,1.6378,1.6376,1.6376,4913100000.0
2007-11-22 06:40:00,1.6377,1.6378,1.6375,1.6376,6550800000.0
2007-11-22 06:45:00,1.6377,1.6379,1.6374,1.6375,8188500000.0
2007-11-22 06:50:00,1.6374,1.6374,1.6368,1.637,8188500000.0
2007-11-22 06:55:00,1.6369,1.6371,1.6368,1.637,6550800000.0
2007-11-22 07:00:00,1.6369,1.6374,1.6368,1.6369,6267200000.0
2007-11-22 07:05:00,1.637,1.6377,1.6368,1.6372,5983600000.0
2007-11-22 07:10:00,1.6375,1.6375,1.637,1.6371,6542099996.0
2007-11-22 07:15:00,1.6372,1.6374,1.637,1.6371,8626499980.0
2007-11-22 07:20:00,1.6372,1.6372,1.637,1.6372,6901199984.0
2007-11-22 07:25:00,1.6378,1.63785,1.6365,1.6368,8088600005.0
2007-11-22 07:30:00,1.6369,1.6371,1.6366,1.6368,8484400012.0
2007-11-22 07:35:00,1.6367,1.6369,1.6366,1.6367,10605500015.0
2007-11-22 07:40:00,1.6368,1.6378,1.6364,1.6365,10420700141.0
2007-11-22 07:45:00,1.6366,1.6368,1.6363,1.6364,10297500225.0
2007-11-22 07:50:00,1.63745,1.63745,1.6359,1.6361,7253100041.0
2007-11-22 07:55:00,1.636,1.6365,1.6357,1.6359,6491999995.0
2007-11-22 08:00:00,1.6361,1.6371,1.6358,1.6368,4308200020.0
2007-11-22 08:05:00,1.63695,1.637,1.636,1.6362,6230300000.0
2007-11-22 08:10:00,1.6363,1.6367,1.6363,1.6366,4837500000.0
2007-11-22 08:15:00,1.6367,1.6372,1.6366,1.6372,8062500000.0
2007-11-22 08:20:00,1.6373,1.6373,1.6363,1.6364,7486600016.0
2007-11-22 08:25:00,1.6372,1.6375,1.6363,1.6364,7553700003.0
2007-11-22 08:30:00,1.6363,1.6365,1.6361,1.6362,10164500000.0
2007-11-22 08:35:00,1.6365,1.6365,1.6363,1.6365,10164500000.0
2007-11-22 08:40:00,1.6364,1.6368,1.6363,1.6366,4690500002.0
2007-11-22 08:45:00,1.6365,1.63675,1.636,1.636,6232400000.0
2007-11-22 08:50:00,1.6361,1.6365,1.636,1.63625,5585800006.0
2007-11-22 08:55:00,1.6359,1.6362,1.6355,1.636,7745900068.0
2007-11-22 09:00:00,1.6358,1.636,1.6347,1.63585,1347800000.0
2007-11-22 09:05:00,1.6344,1.6362,1.6344,1.6362,7199999915.0
2007-11-22 09:10:00,1.6352,1.6355,1.6349,1.635,9737000020.0
2007-11-22 09:15:00,1.6349,1.6373,1.6349,1.63725,8774300008.0
2007-11-22 09:20:00,1.6351,1.637,1.6349,1.6351,4269800000.0
2007-11-22 09:25:00,1.635,1.63665,1.6349,1.63645,2350300000.0
2007-11-22 09:30:00,1.63645,1.63655,1.6336,1.6363,8528600000.0
2007-11-22 09:35:00,1.6362,1.6366,1.634,1.6365,4607000018.0
2007-11-22 09:40:00,1.6337,1.63645,1.6335,1.63635,2855000000.0
2007-11-22 09:45:00,1.6339,1.6366,1.6338,1.63615,3466500011.0
2007-11-22 09:50:00,1.63615,1.63655,1.6359,1.636,3732899964.0
2007-11-22 09:55:00,1.634,1.63605,1.634,1.6358,6946199940.0
2007-11-22 10:00:00,1.6358,1.63585,1.63435,1.6346,6128000010.0
2007-11-22 10:05:00,1.6346,1.63525,1.63455,1.6352,9878799975.0
2007-11-22 10:10:00,1.6348,1.6353,1.6347,1.6352,6305200000.0
2007-11-22 10:15:00,1.63505,1.6354,1.6344,1.6345,7884299998.0
2007-11-22 10:20:00,1.6351,1.6354,1.6339,1.6342,9347300013.0
2007-11-22 10:25:00,1.6343,1.6354,1.6342,1.6352,9200500000.0
2007-11-22 10:30:00,1.6344,1.6346,1.6337,1.6341,9621699991.0
2007-11-22 10:35:00,1.63415,1.6343,1.6338,1.63385,7340899984.0
2007-11-22 10:40:00,1.6335,1.63435,1.6326,1.634,7447999995.0
2007-11-22 10:45:00,1.634,1.6346,1.6339,1.6342,5495000000.0
2007-11-22 10:50:00,1.6343,1.6345,1.6339,1.6342,7075099997.0
2007-11-22 10:55:00,1.6342,1.6354,1.6339,1.6339,9153999976.0
2007-11-22 11:00:00,1.63515,1.63525,1.634,1.63485,9760899978.0
2007-11-22 11:05:00,1.63485,1.635,1.6342,1.6345,8514900011.0
2007-11-22 11:10:00,1.6344,1.6352,1.6343,1.6345,8682100020.0
2007-11-22 11:15:00,1.63535,1.63535,1.6345,1.6346,4319099996.0
2007-11-22 11:20:00,1.6346,1.6357,1.634,1.6356,9082200008.0
2007-11-22 11:25:00,1.6343,1.6357,1.63425,1.6356,10505700016.0
2007-11-22 11:30:00,1.6355,1.6356,1.6345,1.63455,8756999988.0
2007-11-22 11:35:00,1.6345,1.6362,1.6335,1.6361,6201399997.0
2007-11-22 11:40:00,1.6362,1.6367,1.636,1.6361,9593999990.0
2007-11-22 11:45:00,1.636,1.6362,1.6358,1.636,9593999990.0
2007-11-22 11:50:00,1.6359,1.636,1.634,1.63435,9219999998.0
2007-11-22 11:55:00,1.636,1.636,1.63395,1.634,6065600003.0
2007-11-22 12:00:00,1.634,1.6359,1.6338,1.6358,9175999991.0
2007-11-22 12:05:00,1.6357,1.636,1.6357,1.6359,10298500015.0
2007-11-22 12:10:00,1.636,1.6361,1.6356,1.6361,8238800012.0
2007-11-22 12:15:00,1.6363,1.6366,1.6349,1.6352,10298500015.0
2007-11-22 12:20:00,1.6364,1.6364,1.6352,1.6361,9601499995.0
2007-11-22 12:25:00,1.6362,1.6364,1.63565,1.636,6830499984.0
2007-11-22 12:30:00,1.6361,1.6363,1.6358,1.636,9591499935.0
2007-11-22 12:35:00,1.6361,1.6362,1.63555,1.6359,9343699971.0
2007-11-22 12:40:00,1.6358,1.6362,1.6356,1.6361,9178499995.0
2007-11-22 12:45:00,1.6362,1.6364,1.636,1.6363,9178499995.0
2007-11-22 12:50:00,1.6362,1.6362,1.6356,1.6356,9178499995.0
2007-11-22 12:55:00,1.6358,1.63605,1.6356,1.6356,9973499995.0
2007-11-22 13:00:00,1.6358,1.6359,1.6356,1.6357,8928400001.0
2007-11-22 13:05:00,1.6359,1.6359,1.6357,1.6358,7468000000.0
2007-11-22 13:10:00,1.6357,1.6358,1.6356,1.6356,4480800000.0
2007-11-22 13:15:00,1.6358,1.6358,1.6351,1.6351,5974400000.0
2007-11-22 13:20:00,1.6352,1.6354,1.6351,1.6352,4480800000.0
2007-11-22 13:25:00,1.6353,1.6353,1.635,1.6351,5974400000.0
2007-11-22 13:30:00,1.6352,1.6352,1.635,1.6351,5974400000.0
2007-11-22 13:35:00,1.635,1.6361,1.635,1.6359,5079300000.0
2007-11-22 13:40:00,1.6352,1.6352,1.635,1.635,1239600000.0
2007-11-22 13:45:00,1.6351,1.6364,1.6348,1.6364,8115600000.0
2007-11-22 13:50:00,1.6348,1.6351,1.6348,1.635,5040000000.0
2007-11-22 13:55:00,1.6351,1.6359,1.6348,1.6348,7449699997.0
2007-11-22 14:00:00,1.6349,1.6352,1.6348,1.6352,7140799988.0
2007-11-22 14:05:00,1.63575,1.636,1.6351,1.6351,5811999997.0
2007-11-22 14:10:00,1.6352,1.6353,1.6351,1.6352,10067000000.0
2007-11-22 14:15:00,1.6351,1.6356,1.6351,1.6353,7836200000.0
2007-11-22 14:20:00,1.6352,1.6353,1.6352,1.6353,1796000000.0
2007-11-22 14:25:00,1.6353,1.6354,1.63505,1.6352,4961000000.0
2007-11-22 14:30:00,1.6351,1.6352,1.635,1.635,4220000000.0
2007-11-22 14:35:00,1.6351,1.6353,1.635,1.6351,6968599940.0
2007-11-22 14:40:00,1.6352,1.6353,1.6347,1.6348,3942399960.0
2007-11-22 14:45:00,1.6351,1.6353,1.6348,1.6351,5755699980.0
2007-11-22 14:50:00,1.6352,1.6353,1.6349,1.63505,6307500000.0
2007-11-22 14:55:00,1.6354,1.6354,1.63515,1.6352,8049820488.0
2007-11-22 15:00:00,1.6353,1.6356,1.6352,1.6356,8000399732.0
2007-11-22 15:05:00,1.6355,1.6361,1.6355,1.636,10000499665.0
2007-11-22 15:10:00,1.6361,1.6363,1.63525,1.6356,9242199736.0
2007-11-22 15:15:00,1.6355,1.6356,1.6352,1.6354,3985800005.0
2007-11-22 15:20:00,1.6353,1.6354,1.635,1.6351,6590499941.0
2007-11-22 15:25:00,1.635,1.6354,1.6348,1.6348,6973000032.0
2007-11-22 15:30:00,1.6349,1.635,1.6349,1.635,1104600000.0
2007-11-22 15:35:00,1.6349,1.6354,1.6348,1.6352,4795300000.0
2007-11-22 15:40:00,1.6349,1.6352,1.6349,1.6352,8147200000.0
2007-11-22 15:45:00,1.6351,1.6355,1.6351,1.6354,4073600000.0
2007-11-22 15:50:00,1.6355,1.6356,1.6354,1.6356,10184000000.0
2007-11-22 15:55:00,1.6355,1.6356,1.635,1.635,8147200000.0
2007-11-22 16:00:00,1.6349,1.6363,1.6349,1.6361,10184000000.0
2007-11-22 16:05:00,1.636,1.6363,1.6358,1.636,6651500000.0
2007-11-22 16:10:00,1.6359,1.6362,1.63555,1.63565,4929999999.0
2007-11-22 16:15:00,1.63565,1.63565,1.635,1.635,7191200000.0
2007-11-22 16:20:00,1.63545,1.63555,1.6348,1.6348,8021199956.0
2007-11-22 16:25:00,1.6349,1.63505,1.6348,1.63485,7884899924.0
2007-11-22 16:30:00,1.6351,1.6351,1.6349,1.6351,5428800000.0
2007-11-22 16:35:00,1.6351,1.6352,1.6349,1.6352,2619100000.0
2007-11-22 16:40:00,1.635,1.6353,1.63495,1.6353,3425799998.0
2007-11-22 16:45:00,1.6353,1.6355,1.6351,1.6355,2077600001.0
2007-11-22 16:50:00,1.635,1.63565,1.635,1.63565,5623499928.0
2007-11-22 16:55:00,1.63565,1.63565,1.635,1.635,2981799983.0
2007-11-22 17:00:00,1.635,1.63635,1.6348,1.63615,6806500013.0
2007-11-22 17:05:00,1.6361,1.63635,1.6353,1.6354,7275500008.0
2007-11-22 17:10:00,1.63605,1.63605,1.63535,1.63535,8966099998.0
2007-11-22 17:15:00,1.6347,1.63545,1.6345,1.63505,6715600001.0
2007-11-22 17:20:00,1.63505,1.6353,1.6348,1.635,7194800005.0
2007-11-22 17:25:00,1.635,1.63515,1.63485,1.6351,8120099992.0
2007-11-22 17:30:00,1.6351,1.6354,1.63495,1.6353,3833599996.0
2007-11-22 17:35:00,1.63515,1.6352,1.6348,1.6349,6582499998.0
2007-11-22 17:40:00,1.635,1.6357,1.6349,1.6357,7048200002.0
2007-11-22 17:45:00,1.6355,1.6356,1.6351,1.6356,4678000002.0
2007-11-22 17:50:00,1.6357,1.6358,1.6351,1.6352,5102300000.0
2007-11-22 17:55:00,1.6356,1.6363,1.63485,1.63485,8804500004.0
2007-11-22 18:00:00,1.63485,1.6357,1.6348,1.6354,8931800001.0
2007-11-22 18:05:00,1.6355,1.6362,1.6355,1.6359,7210400000.0
2007-11-22 18:10:00,1.636,1.6363,1.63475,1.6362,8547800000.0
2007-11-22 18:15:00,1.6348,1.6363,1.6346,1.636,7576899998.0
2007-11-22 18:20:00,1.6349,1.6363,1.63465,1.63465,6499900000.0
2007-11-22 18:25:00,1.63465,1.6357,1.63465,1.63555,7503300009.0
2007-11-22 18:30:00,1.63545,1.6357,1.635,1.6353,6179300003.0
2007-11-22 18:35:00,1.6353,1.6355,1.6351,1.6355,6215800001.0
2007-11-22 18:40:00,1.635,1.6358,1.635,1.6358,4511000001.0
2007-11-22 18:45:00,1.6358,1.6358,1.6348,1.6349,4327200000.0
2007-11-22 18:50:00,1.6348,1.6359,1.6346,1.6347,3276499997.0
2007-11-22 18:55:00,1.6346,1.6356,1.6344,1.63555,7128899991.0
2007-11-22 19:00:00,1.63555,1.6358,1.6354,1.63545,6508900001.0
2007-11-22 19:05:00,1.63545,1.6363,1.63535,1.63595,6296300000.0
2007-11-22 19:10:00,1.636,1.6364,1.63595,1.63605,5681099995.0
2007-11-22 19:15:00,1.63605,1.6363,1.6348,1.6348,6030899998.0
2007-11-22 19:20:00,1.63595,1.6364,1.6347,1.6347,7353199931.0
2007-11-22 19:25:00,1.63595,1.636,1.6354,1.63545,6079099963.0
2007-11-22 19:30:00,1.63545,1.6362,1.63545,1.63575,5452400000.0
2007-11-22 19:35:00,1.6358,1.63605,1.63515,1.6352,5517300005.0
2007-11-22 19:40:00,1.63535,1.63545,1.63495,1.6351,6698300023.0
2007-11-22 19:50:00,1.6348,1.6349,1.63455,1.6347,6267700000.0
2007-11-22 19:55:00,1.6347,1.63495,1.6342,1.6349,4374100000.0
2007-11-22 20:00:00,1.6349,1.6349,1.6346,1.6348,1780399999.0
2007-11-22 20:05:00,1.6349,1.6351,1.6348,1.635,7726800031.0
2007-11-22 20:10:00,1.635,1.6351,1.63485,1.635,3070800000.0
2007-11-22 20:15:00,1.635,1.6351,1.6347,1.6348,5266500000.0
2007-11-22 20:20:00,1.6348,1.6351,1.63465,1.63475,3806200005.0
2007-11-22 20:25:00,1.63475,1.6349,1.63445,1.63485,3344500000.0
2007-11-22 20:30:00,1.63485,1.6349,1.6345,1.6345,1551400000.0
2007-11-22 20:35:00,1.63455,1.6358,1.6345,1.6356,6798400005.0
2007-11-22 20:40:00,1.6355,1.6356,1.63485,1.6355,3936400000.0
2007-11-22 20:45:00,1.635,1.635,1.6347,1.635,1947300000.0
2007-11-22 20:50:00,1.635,1.6354,1.63475,1.6349,8223800006.0
2007-11-22 20:55:00,1.6353,1.6353,1.63475,1.6349,4366100000.0
2007-11-22 21:00:00,1.6349,1.6349,1.63475,1.6349,6311400000.0
2007-11-22 21:05:00,1.6349,1.6354,1.6349,1.6354,2650400000.0
2007-11-22 21:10:00,1.63515,1.6355,1.6349,1.6354,3443800000.0
2007-11-22 21:15:00,1.6354,1.6355,1.6348,1.6355,9319299999.0
2007-11-22 21:20:00,1.6354,1.6354,1.63495,1.635,3203199998.0
2007-11-22 21:25:00,1.635,1.6351,1.63437,1.63479,5109600023.0
2007-11-22 21:30:00,1.6351,1.6355,1.635,1.63545,2993700000.0
2007-11-22 21:35:00,1.63545,1.6357,1.6351,1.6353,6307699996.0
2007-11-22 21:40:00,1.6356,1.6357,1.6353,1.6353,3012199998.0
2007-11-22 21:45:00,1.6356,1.6356,1.6351,1.6353,3820999993.0
2007-11-22 21:50:00,1.6354,1.6354,1.6349,1.6351,5239500000.0
2007-11-22 21:55:00,1.6352,1.6354,1.635,1.635,9413500000.0
2007-11-22 22:00:00,1.6353,1.6354,1.6349,1.6352,8132000000.0
2007-11-22 22:05:00,1.6351,1.6355,1.6351,1.6353,3777600134.0
2007-11-22 22:10:00,1.6352,1.6354,1.6351,1.6352,2127800090.0
2007-11-22 22:15:00,1.6354,1.6355,1.6352,1.6354,4359500225.0
2007-11-22 22:20:00,1.6354,1.6355,1.6351,1.6352,7712800027.0
2007-11-22 22:25:00,1.6353,1.6354,1.6349,1.6353,5609100018.0
2007-11-22 22:30:00,1.635,1.6354,1.6348,1.635,5926900018.0
2007-11-22 22:35:00,1.6352,1.6355,1.6348,1.6352,10265700001.0
2007-11-22 22:40:00,1.6352,1.6352,1.6349,1.6351,6912000000.0
2007-11-22 22:45:00,1.6351,1.6354,1.635,1.6351,8964700000.0
2007-11-22 22:50:00,1.6353,1.6353,1.6345,1.6347,7941000000.0
2007-11-22 22:55:00,1.6348,1.6352,1.6346,1.6351,8060500000.0
2007-11-22 23:00:00,1.6348,1.6352,1.6348,1.6352,9639500000.0
2007-11-22 23:05:00,1.6352,1.6352,1.6348,1.6351,4407199960.0
2007-11-22 23:10:00,1.6351,1.6351,1.6347,1.635,6571699948.0
2007-11-22 23:15:00,1.6349,1.6353,1.6346,1.6353,5904000000.0
2007-11-22 23:20:00,1.6353,1.6353,1.6346,1.6346,7298500000.0
2007-11-22 23:25:00,1.6351,1.6351,1.6346,1.6348,7157000003.0
2007-11-22 23:30:00,1.6347,1.6352,1.6346,1.6348,8976600003.0
2007-11-22 23:35:00,1.6347,1.6353,1.6346,1.6348,7443600000.0
2007-11-22 23:40:00,1.6349,1.6353,1.6349,1.6351,1248000000.0
2007-11-22 23:45:00,1.6351,1.6354,1.6348,1.635,8157600000.0
2007-11-22 23:50:00,1.6353,1.6354,1.6347,1.6347,4890000000.0
2007-11-22 23:55:00,1.6352,1.6354,1.6349,1.635,9235500000.0
2007-11-23 00:00:00,1.6351,1.6352,1.6346,1.6348,8892699997.0
2007-11-23 00:05:00,1.6346,1.635,1.6346,1.6347,4235399850.0
2007-11-23 00:10:00,1.6347,1.6348,1.6344,1.6348,7661999957.0
2007-11-23 00:15:00,1.6347,1.6349,1.6346,1.6348,5243500000.0
2007-11-23 00:20:00,1.6348,1.6349,1.6347,1.6348,6455100000.0
2007-11-23 00:25:00,1.6347,1.6349,1.6347,1.6349,8224000064.0
2007-11-23 00:30:00,1.6348,1.6348,1.6346,1.6348,9303600032.0
2007-11-23 00:35:00,1.6351,1.6351,1.6346,1.6349,5908700000.0
2007-11-23 00:40:00,1.6351,1.63525,1.6348,1.635,2741899968.0
2007-11-23 00:45:00,1.6348,1.6349,1.6348,1.6348,1406400000.0
2007-11-23 00:50:00,1.6349,1.6351,1.6348,1.6348,7991100040.0
2007-11-23 00:55:00,1.6349,1.6351,1.6349,1.6349,8700900010.0
2007-11-23 01:00:00,1.635,1.6351,1.6348,1.635,8172500000.0
2007-11-23 01:05:00,1.6349,1.6352,1.63475,1.635,7573100000.0
2007-11-23 01:10:00,1.6349,1.635,1.6347,1.6349,5558999929.0
2007-11-23 01:15:00,1.6347,1.6352,1.6344,1.6347,3766299928.0
2007-11-23 01:20:00,1.6352,1.6353,1.6351,1.6351,5985000000.0
2007-11-23 01:25:00,1.6347,1.6358,1.6345,1.6348,9835000000.0
2007-11-23 01:30:00,1.6348,1.6356,1.6347,1.6354,9752900000.0
2007-11-23 01:35:00,1.6356,1.6357,1.6352,1.6354,10051500000.0
2007-11-23 01:40:00,1.6353,1.6355,1.6353,1.6353,10051500000.0
2007-11-23 01:45:00,1.6354,1.6355,1.6354,1.6354,8041200000.0
2007-11-23 01:50:00,1.6346,1.6356,1.6346,1.6356,9696700000.0
2007-11-23 01:55:00,1.6355,1.6357,1.6355,1.6357,10062500000.0
2007-11-23 02:00:00,1.6356,1.6356,1.6334,1.634,10062500000.0
2007-11-23 02:05:00,1.6339,1.6351,1.6328,1.6334,9769100000.0
2007-11-23 02:10:00,1.6333,1.6333,1.633,1.6332,9573500000.0
2007-11-23 02:15:00,1.6334,1.6353,1.6332,1.6352,9573500000.0
2007-11-23 02:20:00,1.6333,1.6343,1.633,1.6338,5078000000.0
2007-11-23 02:25:00,1.6353,1.63535,1.6332,1.6333,6986000000.0
2007-11-23 02:30:00,1.6334,1.6335,1.6325,1.6326,7463000000.0
2007-11-23 02:35:00,1.6325,1.6327,1.6311,1.6317,7463000000.0
2007-11-23 02:40:00,1.6316,1.6354,1.6313,1.6354,7463000000.0
2007-11-23 02:45:00,1.6321,1.6354,1.632,1.6327,6580500024.0
2007-11-23 02:50:00,1.6326,1.6357,1.6322,1.6355,8345300007.0
2007-11-23 02:55:00,1.6326,1.6356,1.6325,1.6356,6385600000.0
2007-11-23 03:00:00,1.6356,1.6356,1.6325,1.63395,5842200006.0
2007-11-23 03:05:00,1.6328,1.6334,1.6328,1.6334,10204000110.0
2007-11-23 03:10:00,1.6334,1.63345,1.6327,1.6329,4822600002.0
2007-11-23 03:15:00,1.6334,1.63355,1.63295,1.63325,7183700002.0
2007-11-23 03:20:00,1.6321,1.63425,1.6318,1.6319,8206400023.0
2007-11-23 03:25:00,1.632,1.6322,1.6315,1.6316,6778400028.0
2007-11-23 03:30:00,1.6317,1.6333,1.6297,1.6299,8410400023.0
2007-11-23 03:35:00,1.6325,1.6328,1.63,1.63175,7824500044.0
2007-11-23 03:40:00,1.6303,1.6319,1.6303,1.6316,7555000035.0
2007-11-23 03:45:00,1.6324,1.6329,1.6314,1.6315,7825800008.0
2007-11-23 03:50:00,1.63285,1.63345,1.6316,1.63245,4666800045.0
2007-11-23 03:55:00,1.63245,1.633,1.63245,1.633,6175300025.0
2007-11-23 04:00:00,1.633,1.63315,1.6316,1.6317,3636900007.0
2007-11-23 04:05:00,1.6319,1.6333,1.6314,1.6333,2860000005.0
2007-11-23 04:10:00,1.6333,1.6333,1.6322,1.633,5296500005.0
2007-11-23 04:15:00,1.633,1.633,1.63175,1.6321,4374800013.0
2007-11-23 04:20:00,1.6322,1.6326,1.63185,1.6324,5631099948.0
2007-11-23 04:25:00,1.6325,1.6325,1.63165,1.6324,3484099953.0
2007-11-23 04:30:00,1.633,1.63305,1.62985,1.62995,4781799993.0
2007-11-23 04:35:00,1.632,1.6324,1.6318,1.6324,5691600000.0
2007-11-23 04:40:00,1.63045,1.6323,1.6301,1.6322,3800799998.0
2007-11-23 04:45:00,1.6321,1.6321,1.6318,1.6319,4758999995.0
2007-11-23 04:50:00,1.632,1.6321,1.6318,1.632,2855399997.0
2007-11-23 04:55:00,1.6321,1.6321,1.6318,1.6318,1903599998.0
2007-11-23 05:00:00,1.6317,1.6321,1.6313,1.6317,3807199996.0
2007-11-23 05:05:00,1.6319,1.632,1.6318,1.6318,1903599998.0
2007-11-23 05:10:00,1.6317,1.63235,1.6314,1.6315,5312699996.0
2007-11-23 05:15:00,1.6314,1.6317,1.6312,1.6314,7527500000.0
2007-11-23 05:20:00,1.6315,1.6319,1.6313,1.6317,7527500000.0
2007-11-23 05:25:00,1.6316,1.6325,1.6316,1.6321,8085799958.0
2007-11-23 05:30:00,1.63245,1.6325,1.6313,1.6316,8952399870.0
2007-11-23 05:35:00,1.6314,1.6318,1.6314,1.6316,7260799884.0
2007-11-23 05:40:00,1.6314,1.6318,1.6312,1.6318,7260799884.0
2007-11-23 05:45:00,1.6317,1.6317,1.6317,1.6317,1815199971.0
2007-11-23 05:50:00,1.6316,1.63215,1.6316,1.63205,7442999913.0
2007-11-23 05:55:00,1.6317,1.6322,1.6316,1.6322,10424500360.0
2007-11-23 06:00:00,1.6323,1.6325,1.6322,1.6323,6254700216.0
2007-11-23 06:10:00,1.6322,1.6325,1.6313,1.6322,8265300218.0
2007-11-23 06:15:00,1.6321,1.6326,1.6321,1.6324,2144600000.0
2007-11-23 06:20:00,1.6323,1.6324,1.6313,1.6322,5234700000.0
2007-11-23 06:25:00,1.632,1.6324,1.6319,1.6321,6804000000.0
2007-11-23 06:30:00,1.632,1.6323,1.6315,1.632,5443200000.0
2007-11-23 06:35:00,1.6322,1.6322,1.63125,1.6319,7919100000.0
2007-11-23 06:40:00,1.6322,1.6322,1.632,1.632,3465000000.0
2007-11-23 06:45:00,1.6319,1.6321,1.6314,1.6315,8662500000.0
2007-11-23 06:50:00,1.63125,1.6316,1.631,1.6313,9546099768.0
2007-11-23 06:55:00,1.6312,1.6316,1.6309,1.6313,7813599768.0
2007-11-23 07:00:00,1.6317,1.63245,1.6312,1.6314,8034699884.0
2007-11-23 07:05:00,1.6324,1.63245,1.63205,1.6324,5328600000.0
2007-11-23 07:10:00,1.6323,1.6324,1.6311,1.6312,7368500131.0
2007-11-23 07:15:00,1.6322,1.63265,1.6312,1.63235,4897000049.0
2007-11-23 07:20:00,1.6312,1.6314,1.6309,1.6313,9317500065.0
2007-11-23 07:25:00,1.6314,1.6315,1.6313,1.6313,7454000052.0
2007-11-23 07:30:00,1.6315,1.63215,1.6315,1.6317,6205700039.0
2007-11-23 07:35:00,1.6318,1.632,1.6318,1.6318,2460800000.0
2007-11-23 07:40:00,1.6319,1.6323,1.63155,1.6321,6036400000.0
2007-11-23 07:45:00,1.63185,1.6323,1.63165,1.6321,10237800008.0
2007-11-23 07:50:00,1.632,1.6323,1.6318,1.6318,10178000010.0
2007-11-23 07:55:00,1.6319,1.6323,1.6318,1.632,8142400008.0
2007-11-23 08:00:00,1.6321,1.6322,1.6317,1.6319,10178000010.0
2007-11-23 08:05:00,1.6318,1.632,1.63145,1.6315,10224200006.0
2007-11-23 08:10:00,1.6315,1.6318,1.63115,1.63125,5328799976.0
2007-11-23 08:15:00,1.63125,1.632,1.631,1.6312,5836400000.0
2007-11-23 08:20:00,1.6311,1.6316,1.63095,1.6314,4069000000.0
2007-11-23 08:25:00,1.631,1.63155,1.631,1.6314,5317100000.0
2007-11-23 08:30:00,1.6315,1.6315,1.6309,1.631,6192500000.0
2007-11-23 08:35:00,1.6307,1.6312,1.6299,1.6308,6192500000.0
2007-11-23 08:40:00,1.6309,1.63235,1.6308,1.6314,6833899998.0
2007-11-23 08:45:00,1.6313,1.6317,1.6311,1.6315,7795999995.0
2007-11-23 08:50:00,1.6316,1.6322,1.6314,1.6319,7795999995.0
2007-11-23 08:55:00,1.632,1.63235,1.6316,1.6318,8362400065.0
2007-11-23 09:00:00,1.6319,1.6322,1.6315,1.63185,6736000052.0
2007-11-23 09:05:00,1.6315,1.63185,1.6312,1.63185,9924599990.0
2007-11-23 09:10:00,1.6318,1.63195,1.6312,1.6315,9034425000.0
2007-11-23 09:15:00,1.6315,1.632,1.63105,1.6313,8136699999.0
2007-11-23 09:20:00,1.6314,1.6315,1.6307,1.6314,7664599994.0
2007-11-23 09:25:00,1.6314,1.6329,1.6313,1.6327,9585299975.0
2007-11-23 09:30:00,1.6315,1.6326,1.6313,1.6324,8765200000.0
2007-11-23 09:35:00,1.6311,1.6322,1.6302,1.6307,9073200004.0
2007-11-23 09:40:00,1.6319,1.6323,1.6317,1.6318,9768000000.0
2007-11-23 09:45:00,1.6319,1.6322,1.6312,1.6315,9692500000.0
2007-11-23 09:50:00,1.6319,1.6322,1.6318,1.6322,9957500040.0
2007-11-23 09:55:00,1.6323,1.6323,1.6312,1.6317,9957500040.0
2007-11-23 10:00:00,1.6316,1.6326,1.6315,1.6325,9957500040.0
2007-11-23 10:05:00,1.6324,1.6348,1.6323,1.6333,9957500040.0
2007-11-23 10:10:00,1.6334,1.6338,1.63145,1.63175,9987900030.0
2007-11-23 10:15:00,1.6318,1.6329,1.6313,1.63155,9099899982.0
2007-11-23 10:20:00,1.63155,1.6317,1.6308,1.63135,7591800015.0
2007-11-23 10:25:00,1.63135,1.633,1.6313,1.6328,7499299989.0
2007-11-23 10:30:00,1.6327,1.6337,1.6321,1.6336,8667599996.0
2007-11-23 10:35:00,1.6325,1.63255,1.63165,1.6319,7603599996.0
2007-11-23 10:40:00,1.6336,1.6339,1.6317,1.63185,10259300012.0
2007-11-23 10:45:00,1.63185,1.6338,1.6317,1.6321,8250299999.0
2007-11-23 10:50:00,1.6321,1.6335,1.63185,1.6335,6613500001.0
2007-11-23 10:55:00,1.6336,1.6336,1.63135,1.6331,6730700000.0
2007-11-23 11:00:00,1.633,1.6332,1.632,1.6325,8070800003.0
2007-11-23 11:05:00,1.6325,1.6349,1.6324,1.6334,8461799998.0
2007-11-23 11:10:00,1.6334,1.6339,1.63275,1.6332,9562599994.0
2007-11-23 11:15:00,1.6324,1.6334,1.6324,1.6329,9987000000.0
2007-11-23 11:20:00,1.6324,1.6333,1.632,1.6332,8406200021.0
2007-11-23 11:25:00,1.6332,1.63405,1.6331,1.63405,8777699996.0
2007-11-23 11:30:00,1.63405,1.6347,1.6323,1.6326,9097200018.0
2007-11-23 11:35:00,1.6327,1.6341,1.6327,1.6331,10198700001.0
2007-11-23 11:40:00,1.633,1.634,1.6328,1.6329,9828599992.0
2007-11-23 11:45:00,1.6328,1.63375,1.6324,1.6336,10618500000.0
2007-11-23 11:50:00,1.6326,1.6337,1.6319,1.6322,8525400015.0
2007-11-23 11:55:00,1.6335,1.63365,1.6318,1.6318,9126999962.0
2007-11-23 12:00:00,1.63315,1.6332,1.6321,1.633,8205399988.0
2007-11-23 12:05:00,1.633,1.63305,1.6321,1.6327,6811899982.0
2007-11-23 12:10:00,1.6327,1.6327,1.6318,1.63235,7343500002.0
2007-11-23 12:15:00,1.63235,1.6328,1.6319,1.6325,5241100001.0
2007-11-23 12:20:00,1.632,1.6329,1.632,1.6329,6604700000.0
2007-11-23 12:25:00,1.6329,1.6329,1.6319,1.6322,9853600003.0
2007-11-23 12:30:00,1.6324,1.6328,1.632,1.6327,9767199999.0
2007-11-23 12:35:00,1.6327,1.6334,1.6327,1.6333,9309899988.0
2007-11-23 12:40:00,1.632,1.6334,1.632,1.6322,9965600021.0
2007-11-23 12:45:00,1.632,1.6331,1.6314,1.6318,9628700004.0
2007-11-23 12:50:00,1.6326,1.6327,1.6319,1.63225,7491400000.0
2007-11-23 12:55:00,1.63225,1.6323,1.6316,1.6319,9580200013.0
2007-11-23 13:00:00,1.632,1.6324,1.6318,1.63215,7383800054.0
2007-11-23 13:05:00,1.63215,1.6325,1.63195,1.6321,7818199992.0
2007-11-23 13:10:00,1.6319,1.6321,1.6319,1.6319,6481600000.0
2007-11-23 13:15:00,1.632,1.63265,1.6315,1.63255,6917200000.0
2007-11-23 13:20:00,1.6322,1.6322,1.6319,1.6321,5769999995.0
2007-11-23 13:25:00,1.632,1.6323,1.6319,1.6322,5769999995.0
2007-11-23 13:30:00,1.6326,1.6326,1.6317,1.6318,9620399991.0
2007-11-23 13:35:00,1.6319,1.63235,1.6318,1.6322,10137900009.0
2007-11-23 13:40:00,1.6323,1.6325,1.6319,1.6321,9011700087.0
2007-11-23 13:45:00,1.6321,1.6322,1.63165,1.632,10603800074.0
2007-11-23 13:50:00,1.6317,1.6326,1.6317,1.63205,7888100027.0
2007-11-23 13:55:00,1.6324,1.6325,1.6316,1.63195,6995100000.0
2007-11-23 14:00:00,1.6326,1.6327,1.6321,1.6327,6282900000.0
2007-11-23 14:05:00,1.63215,1.63225,1.63195,1.63205,8060000078.0
2007-11-23 14:10:00,1.632,1.6322,1.6319,1.6319,5134799998.0
2007-11-23 14:15:00,1.63195,1.6325,1.63165,1.6324,6130200000.0
2007-11-23 14:20:00,1.6323,1.6324,1.632,1.6322,7029400003.0
2007-11-23 14:25:00,1.6322,1.6326,1.63185,1.6326,7100299990.0
2007-11-23 14:30:00,1.6325,1.6326,1.6317,1.6319,9480800003.0
2007-11-23 14:35:00,1.6326,1.6332,1.63185,1.63235,6710000002.0
2007-11-23 14:40:00,1.63215,1.633,1.632,1.6324,6411100000.0
2007-11-23 14:45:00,1.6325,1.6326,1.63195,1.6321,4710200000.0
2007-11-23 14:50:00,1.6324,1.63265,1.632,1.6324,8073699984.0
2007-11-23 14:55:00,1.63255,1.63265,1.6324,1.63255,8208899990.0
2007-11-23 15:00:00,1.6326,1.633,1.6325,1.6329,8172000013.0
2007-11-23 15:05:00,1.633,1.6333,1.6325,1.6325,8055600000.0
2007-11-23 15:10:00,1.6325,1.6331,1.63215,1.63225,4892399997.0
2007-11-23 15:15:00,1.63225,1.6326,1.63215,1.63245,6565300011.0
2007-11-23 15:20:00,1.63245,1.63245,1.63215,1.63235,5412400000.0
2007-11-23 15:25:00,1.63235,1.633,1.6322,1.6327,8310700126.0
2007-11-23 15:30:00,1.6327,1.6332,1.63245,1.6326,5438099992.0
2007-11-23 15:35:00,1.6326,1.6333,1.63255,1.6331,7388599976.0
2007-11-23 15:40:00,1.633,1.6331,1.6325,1.6325,5886299999.0
2007-11-23 15:45:00,1.6328,1.6328,1.6324,1.63255,6031400008.0
2007-11-23 15:50:00,1.6325,1.6326,1.6324,1.6325,5194400014.0
2007-11-23 15:55:00,1.6325,1.6326,1.6321,1.6321,7575599974.0
2007-11-23 16:00:00,1.63275,1.63315,1.6322,1.6329,6080599995.0
2007-11-23 16:05:00,1.6329,1.6335,1.63285,1.6332,6890099986.0
2007-11-23 16:10:00,1.6332,1.6332,1.6326,1.6326,6461200002.0
2007-11-23 16:15:00,1.63315,1.63325,1.6327,1.6329,9302900000.0
2007-11-23 16:20:00,1.6328,1.6329,1.6327,1.6328,5609700000.0
2007-11-23 16:25:00,1.63265,1.63365,1.63265,1.63325,6600799999.0
2007-11-23 16:30:00,1.63325,1.6334,1.63295,1.6333,5837399997.0
2007-11-23 16:35:00,1.6323,1.6332,1.6323,1.63315,6595300000.0
2007-11-23 16:40:00,1.63315,1.6333,1.6328,1.6328,7241000012.0
2007-11-23 16:45:00,1.6328,1.63295,1.6325,1.6326,4584100004.0
2007-11-23 16:50:00,1.6326,1.6327,1.63245,1.6326,8445400005.0
2007-11-23 16:55:00,1.6326,1.6327,1.63215,1.6322,6520799971.0
2007-11-23 17:00:00,1.63215,1.6326,1.63215,1.63255,6067500000.0
2007-11-23 17:05:00,1.63255,1.6333,1.6325,1.633,6916799996.0
2007-11-23 17:10:00,1.633,1.6332,1.63295,1.6332,4743800000.0
2007-11-23 17:15:00,1.6331,1.6334,1.63275,1.6334,6447600000.0
2007-11-23 17:20:00,1.6333,1.6338,1.63285,1.6329,8923900001.0
2007-11-23 17:25:00,1.6329,1.6345,1.63245,1.6341,6608499994.0
2007-11-23 17:30:00,1.6321,1.6344,1.632,1.6322,8299700024.0
2007-11-23 17:35:00,1.6322,1.63315,1.6322,1.63315,7562299986.0
2007-11-23 17:40:00,1.63315,1.6333,1.6329,1.63305,5649999955.0
2007-11-23 17:45:00,1.63305,1.6331,1.6329,1.6329,4096600019.0
2007-11-23 17:50:00,1.6329,1.6329,1.63235,1.63255,6178499982.0
2007-11-23 17:55:00,1.63245,1.63265,1.63185,1.63195,4793599999.0
2007-11-23 18:00:00,1.63195,1.6343,1.6319,1.6343,7940400039.0
2007-11-23 18:05:00,1.6344,1.6345,1.6331,1.6343,7066800007.0
2007-11-23 18:10:00,1.63335,1.6348,1.6331,1.6333,6522300001.0
2007-11-23 18:15:00,1.6347,1.6352,1.6333,1.635,9330400024.0
2007-11-23 18:20:00,1.6349,1.635,1.63345,1.6336,7628700042.0
2007-11-23 18:25:00,1.635,1.635,1.63355,1.63415,8570500056.0
2007-11-23 18:30:00,1.63415,1.6344,1.63405,1.6344,4758000003.0
2007-11-23 18:35:00,1.6344,1.6347,1.6343,1.63465,5213700000.0
2007-11-23 18:40:00,1.63465,1.63495,1.63445,1.6347,3769399995.0
2007-11-23 18:45:00,1.6347,1.6361,1.6345,1.63495,5932400007.0
2007-11-23 18:50:00,1.6358,1.6359,1.63485,1.63485,7355299976.0
2007-11-23 18:55:00,1.6349,1.6353,1.63435,1.63455,6757299961.0
2007-11-23 19:00:00,1.6346,1.6355,1.63445,1.6349,4502800007.0
2007-11-23 19:05:00,1.6344,1.6346,1.63415,1.6346,3875300000.0
2007-11-23 19:10:00,1.6344,1.6345,1.6341,1.6344,7575200000.0
2007-11-23 19:15:00,1.6343,1.6352,1.6343,1.6351,8064199974.0
2007-11-23 19:20:00,1.6351,1.6351,1.6349,1.63495,5176199997.0
2007-11-23 19:25:00,1.6348,1.63545,1.6348,1.6353,7994900038.0
2007-11-23 19:30:00,1.63525,1.6358,1.6352,1.63565,6007100032.0
2007-11-23 19:35:00,1.6349,1.6368,1.6348,1.6366,5082099999.0
2007-11-23 19:40:00,1.6366,1.6366,1.6355,1.6355,7162199999.0
2007-11-23 19:45:00,1.6361,1.63635,1.635,1.636,8458299986.0
2007-11-23 19:50:00,1.636,1.636,1.63535,1.63545,5341000000.0
2007-11-23 19:55:00,1.63535,1.6362,1.6352,1.63545,5885200000.0
2007-11-23 20:00:00,1.6363,1.6364,1.6363,1.6363,3880199990.0
2007-11-23 20:05:00,1.63495,1.6363,1.6347,1.6362,3103099995.0
2007-11-23 20:10:00,1.6359,1.6362,1.6343,1.6362,6625500000.0
2007-11-23 20:15:00,1.6363,1.6364,1.63455,1.6349,6314100000.0
2007-11-23 20:20:00,1.6359,1.6362,1.6352,1.6355,7769499890.0
2007-11-23 20:25:00,1.6356,1.6356,1.6347,1.6349,6969099912.0
2007-11-23 20:30:00,1.6351,1.6357,1.6349,1.635,7455500000.0
2007-11-23 20:35:00,1.6348,1.6353,1.6348,1.6349,6842800000.0
2007-11-23 20:40:00,1.6349,1.63545,1.63485,1.6352,4250200001.0
2007-11-23 20:45:00,1.6353,1.6353,1.6351,1.6351,8206000000.0
2007-11-23 20:50:00,1.635,1.6351,1.6348,1.6351,6564800000.0
2007-11-23 20:55:00,1.6353,1.6353,1.6351,1.6351,3282400000.0
2007-11-23 21:00:00,1.635,1.6366,1.6349,1.63635,5143600000.0
2007-11-23 21:05:00,1.6364,1.6364,1.6351,1.6351,4972999998.0
2007-11-23 21:10:00,1.6349,1.6352,1.6349,1.6351,9567499995.0
2007-11-23 21:15:00,1.6352,1.6352,1.6351,1.6351,1913499999.0
2007-11-23 21:20:00,1.63615,1.63615,1.6348,1.6349,6094099997.0
2007-11-23 21:25:00,1.6347,1.6349,1.6347,1.6349,6270899997.0
2007-11-23 21:30:00,1.6351,1.6351,1.6349,1.635,10451499995.0
2007-11-23 21:35:00,1.6349,1.6352,1.6348,1.635,9991600001.0
2007-11-23 21:40:00,1.635,1.6351,1.6348,1.6348,5221200000.0
2007-11-23 21:45:00,1.6352,1.6353,1.6348,1.6348,9601600000.0
2007-11-23 21:50:00,1.6349,1.6351,1.6348,1.6349,8496800000.0
2007-11-23 21:55:00,1.6352,1.6353,1.6349,1.6352,7296800000.0
2007-11-23 22:00:00,1.6351,1.6353,1.635,1.6351,5839200000.0
2007-11-23 22:05:00,1.6352,1.6353,1.6348,1.6352,9732000000.0
2007-11-23 22:10:00,1.63505,1.6352,1.63495,1.635,8114400000.0
2007-11-23 22:15:00,1.6351,1.636,1.63505,1.636,7741800000.0
2007-11-23 22:20:00,1.6359,1.6364,1.6358,1.6364,7259600000.0
2007-11-23 22:25:00,1.6362,1.6366,1.6361,1.6362,7259600000.0
2007-11-23 22:30:00,1.6363,1.6366,1.6352,1.6361,9074500000.0
2007-11-23 22:35:00,1.6362,1.6362,1.6348,1.6362,4103400000.0
2007-11-23 22:40:00,1.6361,1.6362,1.63465,1.6349,2101500000.0
2007-11-23 22:45:00,1.6349,1.6359,1.63475,1.6359,4716800000.0
2007-11-23 22:50:00,1.6355,1.6356,1.6353,1.6353,5202900000.0
2007-11-23 22:55:00,1.6352,1.6353,1.6345,1.63505,6937200000.0
2007-11-26 00:00:00,1.6369,1.637,1.6353,1.6368,7198300000.0
2007-11-26 00:05:00,1.6358,1.6371,1.6352,1.637,6337900000.0
2007-11-26 00:10:00,1.6371,1.6371,1.6353,1.6353,4522000000.0
2007-11-26 00:15:00,1.6353,1.6374,1.635,1.6372,4333000021.0
2007-11-26 00:20:00,1.6352,1.6373,1.6352,1.6352,7359200000.0
2007-11-26 00:25:00,1.6352,1.6358,1.6352,1.6355,3383300007.0
2007-11-26 00:30:00,1.6356,1.637,1.6355,1.637,5457700000.0
2007-11-26 00:35:00,1.6358,1.6371,1.6356,1.637,4665000000.0
2007-11-26 00:40:00,1.636,1.6362,1.6352,1.6361,2206900000.0
2007-11-26 00:45:00,1.6361,1.6365,1.6357,1.6364,2594200000.0
2007-11-26 00:50:00,1.6364,1.6372,1.6358,1.6371,4368400000.0
2007-11-26 00:55:00,1.6371,1.6372,1.6366,1.6369,2512400003.0
2007-11-26 01:00:00,1.6369,1.637,1.6364,1.6367,2755300006.0
2007-11-26 01:05:00,1.6368,1.6371,1.63665,1.6368,2443199996.0
2007-11-26 01:10:00,1.6368,1.6371,1.63675,1.637,2634099993.0
2007-11-26 01:15:00,1.6369,1.6374,1.63675,1.6371,3506399995.0
2007-11-26 01:20:00,1.6372,1.6372,1.63665,1.6368,3642500009.0
2007-11-26 01:25:00,1.6368,1.6374,1.6365,1.637,2391499997.0
2007-11-26 01:30:00,1.637,1.637,1.6368,1.637,2239999994.0
2007-11-26 01:35:00,1.637,1.637,1.63685,1.637,2261400011.0
2007-11-26 01:40:00,1.637,1.637,1.63685,1.637,2010700000.0
2007-11-26 01:45:00,1.637,1.6373,1.63695,1.63695,2866199998.0
2007-11-26 01:50:00,1.63695,1.6372,1.6369,1.63695,3176599999.0
2007-11-26 01:55:00,1.63695,1.63725,1.6369,1.637,3152100008.0
2007-11-26 02:00:00,1.637,1.63715,1.6369,1.63695,4495900028.0
2007-11-26 02:05:00,1.63695,1.63715,1.6369,1.63715,2785900019.0
2007-11-26 02:10:00,1.63715,1.63715,1.63685,1.63695,990600002.0
2007-11-26 02:15:00,1.63695,1.637,1.6368,1.63695,479200000.0
2007-11-26 02:20:00,1.63695,1.6372,1.63675,1.6369,1292900028.0
2007-11-26 02:25:00,1.6369,1.63695,1.6367,1.63695,716300000.0
2007-11-26 02:30:00,1.63695,1.63725,1.6368,1.63695,2271000001.0
2007-11-26 02:35:00,1.63695,1.63705,1.6369,1.63705,1746199985.0
2007-11-26 02:40:00,1.63705,1.6371,1.63685,1.63695,2144400020.0
2007-11-26 02:45:00,1.63695,1.63705,1.63685,1.63695,2299100027.0
2007-11-26 02:50:00,1.63695,1.637,1.63675,1.63675,1998200020.0
2007-11-26 02:55:00,1.63675,1.637,1.63675,1.63695,3105600015.0
2007-11-26 03:00:00,1.63695,1.63705,1.63665,1.637,3924100049.0
2007-11-26 03:05:00,1.637,1.637,1.63665,1.63695,5139700054.0
2007-11-26 03:10:00,1.63695,1.63695,1.63655,1.63655,5426600117.0
2007-11-26 03:15:00,1.63655,1.6366,1.63645,1.6365,5031900023.0
2007-11-26 03:20:00,1.63655,1.63675,1.63635,1.63645,2972100006.0
2007-11-26 03:25:00,1.63655,1.63685,1.6364,1.6367,3201800057.0
2007-11-26 03:30:00,1.6367,1.6367,1.63645,1.6367,447400012.0
2007-11-26 03:35:00,1.6367,1.6367,1.63645,1.63645,1638399999.0
2007-11-26 03:40:00,1.63645,1.6366,1.63625,1.63645,4824100013.0
2007-11-26 03:45:00,1.63645,1.63665,1.63645,1.63645,2844499982.0
2007-11-26 03:50:00,1.63645,1.63645,1.63605,1.63625,5532500065.0
2007-11-26 03:55:00,1.63625,1.63665,1.63615,1.63635,4619900036.0
2007-11-26 04:00:00,1.63635,1.63665,1.63625,1.63655,3674300013.0
2007-11-26 04:05:00,1.63645,1.6368,1.63625,1.6368,6780700021.0
2007-11-26 04:10:00,1.6366,1.6369,1.63655,1.6367,3010600026.0
2007-11-26 04:15:00,1.6367,1.6368,1.63655,1.6368,1334900012.0
2007-11-26 04:20:00,1.6368,1.63735,1.63675,1.63735,7539000054.0
2007-11-26 04:25:00,1.63735,1.6377,1.63725,1.63755,5794999987.0
2007-11-26 04:30:00,1.63765,1.63795,1.6375,1.63785,5488300000.0
2007-11-26 04:35:00,1.63785,1.63915,1.6377,1.63875,5741000049.0
2007-11-26 04:40:00,1.63875,1.63905,1.6387,1.63875,5171499994.0
2007-11-26 04:45:00,1.63875,1.63895,1.6385,1.63865,7237900019.0
2007-11-26 04:50:00,1.63865,1.63875,1.63825,1.63855,4787999984.0
2007-11-26 04:55:00,1.63855,1.6387,1.63825,1.6383,4351700000.0
2007-11-26 05:00:00,1.63835,1.63855,1.63815,1.63835,4604899958.0
2007-11-26 05:05:00,1.63835,1.63865,1.6382,1.6383,5983900058.0
2007-11-26 05:10:00,1.6383,1.63855,1.6382,1.6382,4894199985.0
2007-11-26 05:15:00,1.6382,1.63845,1.6381,1.63825,1792899998.0
2007-11-26 05:20:00,1.63825,1.63825,1.63785,1.63815,2202399998.0
2007-11-26 05:25:00,1.6381,1.6382,1.63805,1.6381,1962999973.0
2007-11-26 05:30:00,1.6381,1.63835,1.63795,1.6383,2367599980.0
2007-11-26 05:35:00,1.6383,1.6385,1.63815,1.6382,2734099998.0
2007-11-26 05:40:00,1.6382,1.6387,1.638,1.63845,3073300005.0
2007-11-26 05:45:00,1.63845,1.6387,1.63825,1.63825,4804400001.0
2007-11-26 05:50:00,1.63825,1.63875,1.63825,1.63835,5675099983.0
2007-11-26 05:55:00,1.63835,1.6385,1.6382,1.63825,4603900032.0
2007-11-26 06:00:00,1.63825,1.63865,1.63825,1.63835,4216200005.0
2007-11-26 06:05:00,1.6384,1.6386,1.6383,1.63835,2001099987.0
2007-11-26 06:10:00,1.63835,1.63885,1.63825,1.6383,4086000008.0
2007-11-26 06:15:00,1.6383,1.63875,1.63815,1.6384,3824300028.0
2007-11-26 06:20:00,1.6384,1.6384,1.638,1.6381,3313100001.0
2007-11-26 06:25:00,1.6381,1.63845,1.638,1.6381,2970999999.0
2007-11-26 06:30:00,1.6381,1.63835,1.63785,1.638,4892900049.0
2007-11-26 06:35:00,1.63815,1.63825,1.63775,1.63815,4889000013.0
2007-11-26 06:40:00,1.63805,1.6385,1.638,1.638,4597199997.0
2007-11-26 06:45:00,1.638,1.6385,1.638,1.6383,2536500010.0
2007-11-26 06:50:00,1.6383,1.63845,1.63825,1.6384,2436799976.0
2007-11-26 06:55:00,1.6384,1.63855,1.63805,1.6384,3444200009.0
2007-11-26 07:00:00,1.63835,1.63845,1.63805,1.63845,1676399991.0
2007-11-26 07:05:00,1.63845,1.63845,1.6381,1.6384,1671100002.0
2007-11-26 07:10:00,1.6383,1.63875,1.6383,1.63855,4234400020.0
2007-11-26 07:15:00,1.63855,1.63885,1.63845,1.6388,6343200012.0
2007-11-26 07:20:00,1.6388,1.63895,1.6382,1.6382,7095599966.0
2007-11-26 07:25:00,1.6382,1.63845,1.63795,1.63805,5276799989.0
2007-11-26 07:30:00,1.63805,1.6384,1.63805,1.63805,5458000015.0
2007-11-26 07:35:00,1.63805,1.6395,1.6379,1.63825,3793500001.0
2007-11-26 07:40:00,1.63825,1.63895,1.63815,1.63895,4364599958.0
2007-11-26 07:45:00,1.6389,1.6391,1.63825,1.6384,5697599994.0
2007-11-26 07:50:00,1.63835,1.63855,1.63785,1.63815,5760699980.0
2007-11-26 07:55:00,1.6381,1.63855,1.63805,1.63845,4287099961.0
2007-11-26 08:00:00,1.63845,1.63865,1.6383,1.63835,7332199972.0
2007-11-26 08:05:00,1.63835,1.6387,1.63825,1.63865,6551399995.0
2007-11-26 08:10:00,1.63865,1.63865,1.63845,1.6385,2358099996.0
2007-11-26 08:15:00,1.6385,1.6385,1.63835,1.63845,2563900015.0
2007-11-26 08:20:00,1.63845,1.63875,1.63845,1.63865,2949899997.0
2007-11-26 08:25:00,1.63865,1.63875,1.6385,1.63855,904499997.0
2007-11-26 08:30:00,1.6385,1.63915,1.6385,1.63905,3001700000.0
2007-11-26 08:35:00,1.63905,1.63965,1.63885,1.63965,3378699981.0
2007-11-26 08:40:00,1.6396,1.63965,1.63905,1.63955,2642700002.0
2007-11-26 08:45:00,1.63955,1.63955,1.6379,1.6387,1956099995.0
2007-11-26 08:50:00,1.63865,1.6388,1.63795,1.63815,3879099982.0
2007-11-26 08:55:00,1.63815,1.63945,1.63815,1.63915,4478099972.0
2007-11-26 09:00:00,1.6392,1.6394,1.639,1.639,2780000001.0
2007-11-26 09:05:00,1.639,1.6391,1.63835,1.6385,1517099999.0
2007-11-26 09:10:00,1.6385,1.6389,1.63815,1.63845,1768800003.0
2007-11-26 09:15:00,1.63845,1.63845,1.63735,1.63785,4885199982.0
2007-11-26 09:20:00,1.63785,1.63805,1.6365,1.6371,5634200010.0
2007-11-26 09:25:00,1.63705,1.6378,1.63705,1.6376,7170700031.0
2007-11-26 09:30:00,1.6376,1.63765,1.63675,1.63675,5329500007.0
2007-11-26 09:35:00,1.63675,1.63715,1.6365,1.63705,4913800014.0
2007-11-26 09:40:00,1.63705,1.6372,1.63685,1.6371,1327099976.0
2007-11-26 09:45:00,1.63705,1.6374,1.63655,1.6366,3676025000.0
2007-11-26 09:50:00,1.6366,1.6376,1.63635,1.63675,3044700001.0
2007-11-26 09:55:00,1.6368,1.637,1.63665,1.63695,4565799996.0
2007-11-26 10:00:00,1.6376,1.6376,1.6364,1.6365,1277600006.0
2007-11-26 10:05:00,1.6365,1.63695,1.63635,1.6366,6116699973.0
2007-11-26 10:10:00,1.6366,1.637,1.6366,1.63675,3952199997.0
2007-11-26 10:15:00,1.63675,1.637,1.63655,1.63695,5289599972.0
2007-11-26 10:20:00,1.63695,1.63725,1.63675,1.63715,3120299997.0
2007-11-26 10:25:00,1.63715,1.6372,1.636,1.6369,2400899998.0
2007-11-26 10:30:00,1.6369,1.6374,1.6365,1.63725,6546300063.0
2007-11-26 10:35:00,1.6373,1.6375,1.63695,1.63725,5860399995.0
2007-11-26 10:40:00,1.63725,1.6373,1.63715,1.6372,2563100018.0
2007-11-26 10:45:00,1.6372,1.6375,1.6371,1.63745,5959500017.0
2007-11-26 10:50:00,1.63745,1.63775,1.63725,1.63745,3982799992.0
2007-11-26 10:55:00,1.63745,1.6376,1.63735,1.6376,3634400035.0
2007-11-26 11:00:00,1.6376,1.63765,1.63725,1.63735,3224299977.0
2007-11-26 11:05:00,1.63735,1.6376,1.6373,1.63755,2118199976.0
2007-11-26 11:10:00,1.6376,1.63785,1.6374,1.63745,2717599995.0
2007-11-26 11:15:00,1.63745,1.6375,1.63655,1.63665,2979300002.0
2007-11-26 11:20:00,1.63665,1.6367,1.63615,1.63625,7492399947.0
2007-11-26 11:25:00,1.6362,1.6365,1.63595,1.6364,4995700001.0
2007-11-26 11:30:00,1.6367,1.637,1.63635,1.6367,5851771222.0
2007-11-26 11:35:00,1.6367,1.6369,1.63635,1.6366,4101599974.0
2007-11-26 11:40:00,1.6366,1.6366,1.6364,1.63645,1590800000.0
2007-11-26 11:45:00,1.63645,1.63655,1.63585,1.63645,4453400002.0
2007-11-26 11:50:00,1.63645,1.63665,1.6364,1.63655,6575199930.0
2007-11-26 11:55:00,1.6366,1.63665,1.63635,1.6365,6175700020.0
2007-11-26 12:00:00,1.6365,1.6365,1.63625,1.6365,4212900010.0
2007-11-26 12:05:00,1.63645,1.6368,1.63605,1.6364,5570700016.0
2007-11-26 12:10:00,1.6364,1.63695,1.6364,1.6366,4254900015.0
2007-11-26 12:15:00,1.6366,1.6367,1.6365,1.63655,2306399999.0
2007-11-26 12:20:00,1.63655,1.63685,1.63645,1.6367,3602500003.0
2007-11-26 12:25:00,1.63665,1.6367,1.63645,1.6367,3587300006.0
2007-11-26 12:30:00,1.6367,1.63735,1.6367,1.63735,5609799969.0
2007-11-26 12:35:00,1.63735,1.63735,1.63685,1.63685,4151400000.0
2007-11-26 12:40:00,1.63685,1.6369,1.6367,1.63675,3209600003.0
2007-11-26 12:45:00,1.63685,1.63695,1.6367,1.63685,2756500002.0
2007-11-26 12:50:00,1.63695,1.63695,1.63665,1.63665,2684900004.0
2007-11-26 12:55:00,1.63665,1.63665,1.63645,1.63655,3598600000.0
2007-11-26 13:00:00,1.63655,1.63675,1.6364,1.63655,5825300010.0
2007-11-26 13:05:00,1.63655,1.6371,1.63645,1.63695,3725899988.0
2007-11-26 13:10:00,1.63695,1.63725,1.63645,1.6368,5386300001.0
2007-11-26 13:15:00,1.6368,1.637,1.63665,1.63675,3048799959.0
2007-11-26 13:20:00,1.63675,1.6368,1.63655,1.63675,1696099991.0
2007-11-26 13:25:00,1.63675,1.6368,1.63645,1.63655,4638199939.0
2007-11-26 13:30:00,1.63655,1.63655,1.63615,1.6364,5622400025.0
2007-11-26 13:35:00,1.6365,1.6365,1.63615,1.6364,3883599955.0
2007-11-26 13:40:00,1.63635,1.6367,1.6362,1.63635,6100650017.0
2007-11-26 13:45:00,1.63635,1.63685,1.6363,1.63675,6121099975.0
2007-11-26 13:50:00,1.6365,1.6368,1.6365,1.63655,4921300019.0
2007-11-26 13:55:00,1.63655,1.6367,1.6363,1.63645,5132999997.0
2007-11-26 14:00:00,1.6364,1.6366,1.63635,1.6365,6641200120.0
2007-11-26 14:05:00,1.6365,1.6365,1.63615,1.6362,3457599994.0
2007-11-26 14:10:00,1.6362,1.6371,1.63615,1.63635,4791999999.0
2007-11-26 14:15:00,1.6364,1.63655,1.63625,1.63635,3212300005.0
2007-11-26 14:20:00,1.63635,1.6365,1.6362,1.6364,2841699970.0
2007-11-26 14:25:00,1.6364,1.6366,1.63625,1.63635,1251300008.0
2007-11-26 14:30:00,1.63635,1.6366,1.63635,1.63645,2550200004.0
2007-11-26 14:35:00,1.63645,1.6366,1.6364,1.6365,2062799994.0
2007-11-26 14:40:00,1.6365,1.6366,1.6362,1.63655,2901499976.0
2007-11-26 14:45:00,1.63655,1.6366,1.63625,1.63635,3791000002.0
2007-11-26 14:50:00,1.6364,1.6366,1.63635,1.63655,2475999992.0
2007-11-26 14:55:00,1.63655,1.6368,1.6365,1.63655,1324099998.0
2007-11-26 15:00:00,1.6366,1.6366,1.63605,1.63635,4781399923.0
2007-11-26 15:05:00,1.63635,1.6367,1.63625,1.6366,5451700059.0
2007-11-26 15:10:00,1.6366,1.6373,1.6361,1.6372,5967699987.0
2007-11-26 15:15:00,1.6372,1.63725,1.6364,1.6368,5755299969.0
2007-11-26 15:20:00,1.63685,1.6369,1.63655,1.6367,3293099943.0
2007-11-26 15:25:00,1.6367,1.6368,1.6363,1.6365,3077200018.0
2007-11-26 15:30:00,1.6365,1.63665,1.63645,1.6366,4736500014.0
2007-11-26 15:35:00,1.6366,1.6369,1.6361,1.6369,7731500017.0
2007-11-26 15:40:00,1.6362,1.63635,1.63615,1.63625,4784099998.0
2007-11-26 15:45:00,1.63625,1.6363,1.6357,1.6359,3323500012.0
2007-11-26 15:50:00,1.6359,1.6361,1.63545,1.63575,4336099992.0
2007-11-26 15:55:00,1.63575,1.6364,1.63575,1.63625,2848699997.0
2007-11-26 16:00:00,1.63625,1.63645,1.63615,1.6364,3060999983.0
2007-11-26 16:05:00,1.6364,1.63645,1.63615,1.63625,4261799983.0
2007-11-26 16:10:00,1.63625,1.6364,1.63605,1.6363,1895399984.0
2007-11-26 16:15:00,1.6363,1.6369,1.6363,1.6369,2745300000.0
2007-11-26 16:20:00,1.6369,1.6373,1.63685,1.63705,4338499988.0
2007-11-26 16:25:00,1.63705,1.63715,1.6367,1.6368,1974200019.0
2007-11-26 16:30:00,1.6368,1.6371,1.63665,1.63665,1467700001.0
2007-11-26 16:35:00,1.63665,1.6371,1.6364,1.637,3670800010.0
2007-11-26 16:40:00,1.637,1.63735,1.63675,1.6373,2205300005.0
2007-11-26 16:45:00,1.6373,1.6377,1.6371,1.63745,2932949996.0
2007-11-26 16:50:00,1.63745,1.6375,1.63725,1.6374,3878900005.0
2007-11-26 16:55:00,1.6374,1.6377,1.63735,1.63765,2359600001.0
2007-11-26 17:00:00,1.63765,1.6378,1.63745,1.63755,2209450014.0
2007-11-26 17:05:00,1.63755,1.63775,1.6373,1.63735,1547149996.0
2007-11-26 17:10:00,1.63735,1.63745,1.63705,1.6374,4378900033.0
2007-11-26 17:15:00,1.6374,1.6374,1.63705,1.6372,6165300001.0
2007-11-26 17:20:00,1.6372,1.6376,1.63705,1.6371,3338399996.0
2007-11-26 17:25:00,1.63715,1.63735,1.6359,1.63715,5557400074.0
2007-11-26 17:30:00,1.63715,1.6376,1.63705,1.6374,4111000027.0
2007-11-26 17:35:00,1.6374,1.63805,1.63725,1.63775,5059800012.0
2007-11-26 17:40:00,1.63775,1.63785,1.63715,1.63725,4109899958.0
2007-11-26 17:45:00,1.63725,1.6373,1.63705,1.63725,5328050007.0
2007-11-26 17:50:00,1.63725,1.6373,1.63695,1.6371,3157800023.0
2007-11-26 17:55:00,1.6371,1.6372,1.63695,1.63705,2872199999.0
2007-11-26 18:00:00,1.6353,1.6354,1.6347,1.6349,9477999900.0
2007-11-26 18:05:00,1.6348,1.63725,1.6347,1.63675,8709799950.0
2007-11-26 18:10:00,1.6367,1.63685,1.635,1.63545,10520300030.0
2007-11-26 18:15:00,1.6352,1.63555,1.6349,1.63495,8353800002.0
2007-11-26 18:20:00,1.6347,1.63535,1.6343,1.63535,9795999800.0
2007-11-26 18:25:00,1.6346,1.6363,1.6345,1.63615,4540499995.0
2007-11-26 18:30:00,1.63615,1.63615,1.6352,1.63615,6893800007.0
2007-11-26 18:35:00,1.63615,1.63645,1.63605,1.63625,6776500004.0
2007-11-26 18:40:00,1.63625,1.63645,1.635,1.635,7562400026.0
2007-11-26 18:45:00,1.63565,1.6357,1.6353,1.63565,5693900016.0
2007-11-26 18:50:00,1.63565,1.63575,1.6354,1.63565,8552599995.0
2007-11-26 18:55:00,1.63565,1.6359,1.6349,1.63535,6334600146.0
2007-11-26 19:00:00,1.6349,1.63545,1.63475,1.635,5748500032.0
2007-11-26 19:05:00,1.63485,1.63515,1.6345,1.63515,7170000063.0
2007-11-26 19:10:00,1.63515,1.6353,1.63505,1.6352,8034400094.0
2007-11-26 19:15:00,1.6352,1.6353,1.63485,1.63485,6268400042.0
2007-11-26 19:20:00,1.635,1.6351,1.63435,1.6348,5589599983.0
2007-11-26 19:25:00,1.6346,1.63535,1.63455,1.6347,6915800019.0
2007-11-26 19:30:00,1.63535,1.63555,1.6352,1.63545,7053900059.0
2007-11-26 19:35:00,1.63545,1.63565,1.63495,1.6354,8258600000.0
2007-11-26 19:40:00,1.63515,1.6356,1.63505,1.63505,5300800007.0
2007-11-26 19:45:00,1.63505,1.6353,1.6349,1.63515,6265099983.0
2007-11-26 19:50:00,1.63515,1.6352,1.6349,1.635,2759500002.0
2007-11-26 19:55:00,1.63505,1.6353,1.63495,1.63505,2863100072.0
2007-11-26 20:00:00,1.63505,1.63515,1.6344,1.63515,7886200091.0
2007-11-26 20:05:00,1.63515,1.63535,1.63475,1.63495,5302399993.0
2007-11-26 20:10:00,1.63495,1.63535,1.6341,1.63505,4543999983.0
2007-11-26 20:15:00,1.63505,1.63525,1.635,1.6351,3485700000.0
2007-11-26 20:20:00,1.6351,1.63525,1.6345,1.63495,5818699921.0
2007-11-26 20:25:00,1.63495,1.63505,1.6347,1.6347,3856500006.0
2007-11-26 20:30:00,1.6347,1.63505,1.6347,1.635,6738199952.0
2007-11-26 20:35:00,1.635,1.63565,1.6344,1.6345,9362400075.0
2007-11-26 20:40:00,1.63555,1.63565,1.63515,1.63535,6651349979.0
2007-11-26 20:45:00,1.63535,1.63535,1.63475,1.63485,5072399989.0
2007-11-26 20:50:00,1.63485,1.63485,1.6338,1.63435,7491599947.0
2007-11-26 20:55:00,1.63435,1.63475,1.63435,1.6346,5737726918.0
2007-11-26 21:00:00,1.6346,1.63495,1.63445,1.63485,5694900012.0
2007-11-26 21:05:00,1.63485,1.63495,1.6335,1.6336,8543799922.0
2007-11-26 21:10:00,1.6341,1.63425,1.63395,1.63415,5063000014.0
2007-11-26 21:15:00,1.63415,1.6344,1.6341,1.63425,5029699962.0
2007-11-26 21:20:00,1.63425,1.6348,1.63425,1.63475,4345299978.0
2007-11-26 21:25:00,1.63475,1.63505,1.63475,1.63485,4584599957.0
2007-11-26 21:30:00,1.6349,1.6349,1.6346,1.63475,2735799978.0
2007-11-26 21:35:00,1.63475,1.6349,1.63435,1.63455,3280400008.0
2007-11-26 21:40:00,1.63455,1.63465,1.6329,1.6334,8662499956.0
2007-11-26 21:45:00,1.6339,1.63405,1.6339,1.634,5374899997.0
2007-11-26 21:50:00,1.634,1.63445,1.63385,1.63445,4615399951.0
2007-11-26 21:55:00,1.63445,1.63445,1.634,1.63405,6702099988.0
2007-11-26 22:00:00,1.63405,1.63405,1.6337,1.63385,5319999971.0
2007-11-26 22:05:00,1.6339,1.6339,1.6306,1.6307,5507800017.0
2007-11-26 22:10:00,1.6306,1.6337,1.6306,1.63305,6702200074.0
2007-11-26 22:15:00,1.63305,1.63385,1.6311,1.63375,6747299980.0
2007-11-26 22:20:00,1.6311,1.63375,1.631,1.63335,7476300004.0
2007-11-26 22:25:00,1.6308,1.63315,1.6307,1.63295,5207700010.0
2007-11-26 22:30:00,1.63285,1.63335,1.63265,1.63335,5029300043.0
2007-11-26 22:35:00,1.6333,1.63345,1.63295,1.63335,5624300005.0
2007-11-26 22:40:00,1.63335,1.63355,1.63295,1.63355,6469699997.0
2007-11-26 22:45:00,1.63355,1.6337,1.63345,1.63365,2925100018.0
2007-11-26 22:50:00,1.63365,1.63365,1.63235,1.63245,7724999998.0
2007-11-26 22:55:00,1.63245,1.63275,1.6313,1.6313,6572199970.0
2007-11-26 23:00:00,1.6311,1.63135,1.63105,1.6313,4219499958.0
2007-11-26 23:05:00,1.6311,1.6312,1.63045,1.6308,8638599945.0
2007-11-26 23:10:00,1.631,1.6311,1.6307,1.6307,5789500000.0
2007-11-26 23:15:00,1.631,1.63135,1.6307,1.6309,8428600013.0
2007-11-26 23:20:00,1.6311,1.6311,1.63095,1.631,7891000000.0
2007-11-26 23:25:00,1.631,1.6311,1.63085,1.631,3087600000.0
2007-11-26 23:30:00,1.631,1.63105,1.63095,1.63105,2717600000.0
2007-11-26 23:35:00,1.63105,1.6313,1.6307,1.6307,6359800000.0
2007-11-26 23:40:00,1.63115,1.63135,1.6305,1.6305,4846900046.0
2007-11-26 23:45:00,1.6307,1.6307,1.6305,1.6305,2737800024.0
2007-11-26 23:50:00,1.6306,1.6315,1.6306,1.6314,4257900024.0
2007-11-26 23:55:00,1.6314,1.6315,1.6312,1.6312,6244500000.0
2007-11-27 00:00:00,1.631,1.6312,1.6306,1.6309,5117700000.0
2007-11-27 00:05:00,1.6309,1.6311,1.6307,1.63105,3315600000.0
2007-11-27 00:10:00,1.6307,1.63115,1.63065,1.6309,6903800000.0
2007-11-27 00:15:00,1.6308,1.631,1.6306,1.631,7835800000.0
2007-11-27 00:20:00,1.631,1.6311,1.63065,1.63085,7067500000.0
2007-11-27 00:25:00,1.63105,1.6311,1.6309,1.6311,3383999999.0
2007-11-27 00:30:00,1.63105,1.6311,1.6309,1.631,4945699962.0
2007-11-27 00:35:00,1.6309,1.6311,1.6309,1.631,5038500000.0
2007-11-27 00:40:00,1.63075,1.6313,1.63055,1.6311,8843100000.0
2007-11-27 00:45:00,1.6313,1.6313,1.6305,1.63055,9659900000.0
2007-11-27 00:50:00,1.6314,1.6316,1.63045,1.6314,10082700002.0
2007-11-27 00:55:00,1.6313,1.6315,1.6313,1.6314,8208000004.0
2007-11-27 01:00:00,1.63095,1.6311,1.6307,1.63095,7369100001.0
2007-11-27 01:05:00,1.63095,1.6318,1.63075,1.63075,5874800000.0
2007-11-27 01:10:00,1.63085,1.6318,1.63075,1.631,3978300000.0
2007-11-27 01:15:00,1.631,1.631,1.63065,1.63085,3572399998.0
2007-11-27 01:25:00,1.6317,1.6319,1.6316,1.6319,8272800020.0
2007-11-27 01:30:00,1.632,1.632,1.6318,1.6318,6204600015.0
2007-11-27 01:35:00,1.6319,1.632,1.63085,1.63095,8272800020.0
2007-11-27 01:40:00,1.6319,1.6322,1.63105,1.632,10441199860.0
2007-11-27 01:45:00,1.6318,1.6322,1.6311,1.6316,10152499890.0
2007-11-27 01:50:00,1.6315,1.6318,1.6313,1.6314,9885250064.0
2007-11-27 01:55:00,1.6314,1.6318,1.6313,1.6317,7751285008.0
2007-11-27 02:00:00,1.6316,1.6321,1.6316,1.6319,8650604925.0
2007-11-27 02:05:00,1.6321,1.6322,1.6317,1.6317,6611599924.0
2007-11-27 02:10:00,1.6318,1.63205,1.6318,1.63185,4439900000.0
2007-11-27 02:15:00,1.63185,1.632,1.63155,1.63185,2636700000.0
2007-11-27 02:20:00,1.63185,1.63185,1.63185,1.63185,319400000.0
2007-11-27 02:25:00,1.63185,1.6322,1.6316,1.6319,6162100164.0
2007-11-27 02:30:00,1.6318,1.6321,1.6316,1.63185,5435400000.0
2007-11-27 02:35:00,1.6317,1.6321,1.6317,1.632,5403199972.0
2007-11-27 02:40:00,1.6319,1.6321,1.6317,1.6317,5984000004.0
2007-11-27 02:45:00,1.6318,1.6323,1.6316,1.63185,8782775022.0
2007-11-27 02:50:00,1.63185,1.6319,1.6315,1.6317,6673425019.0
2007-11-27 02:55:00,1.6316,1.63185,1.63155,1.6318,4454700030.0
2007-11-27 03:00:00,1.632,1.632,1.6317,1.6319,7881000000.0
2007-11-27 03:05:00,1.632,1.63225,1.6317,1.6317,8462400000.0
2007-11-27 03:10:00,1.6318,1.6318,1.6318,1.6318,1770000000.0
2007-11-27 03:15:00,1.6317,1.6318,1.6316,1.6317,3540000000.0
2007-11-27 03:20:00,1.6318,1.6322,1.6317,1.6319,9293000000.0
2007-11-27 03:25:00,1.6318,1.6319,1.6317,1.6317,3983000000.0
2007-11-27 03:30:00,1.63195,1.632,1.6316,1.6316,5390700000.0
2007-11-27 03:35:00,1.6317,1.6317,1.6316,1.6316,5057100000.0
2007-11-27 03:40:00,1.6317,1.6317,1.6316,1.6316,3371400000.0
2007-11-27 03:45:00,1.6317,1.63195,1.6314,1.6317,7824100000.0
2007-11-27 03:50:00,1.6319,1.6325,1.6317,1.6325,6917500000.0
2007-11-27 03:55:00,1.6317,1.6318,1.6316,1.6318,6281600000.0
2007-11-27 04:00:00,1.6319,1.6332,1.63175,1.6331,7786500000.0
2007-11-27 04:05:00,1.6332,1.6335,1.63175,1.6318,5869600000.0
2007-11-27 04:10:00,1.6341,1.6343,1.6335,1.6342,4216799998.0
2007-11-27 04:15:00,1.6343,1.6347,1.6338,1.6341,10541999995.0
2007-11-27 04:20:00,1.634,1.6342,1.63165,1.632,9321899998.0
2007-11-27 04:25:00,1.6338,1.6343,1.6338,1.6343,5101800000.0
2007-11-27 04:30:00,1.6338,1.6339,1.63155,1.6337,9667899937.0
2007-11-27 04:35:00,1.6338,1.6347,1.6338,1.6344,10444499895.0
2007-11-27 04:40:00,1.6343,1.6349,1.63155,1.6317,10330299937.0
2007-11-27 04:45:00,1.6317,1.6355,1.6315,1.635,7500300014.0
2007-11-27 04:50:00,1.6319,1.6352,1.63175,1.6352,8800999997.0
2007-11-27 04:55:00,1.6351,1.6351,1.63235,1.6327,7503999989.0
2007-11-27 05:00:00,1.6327,1.6352,1.6325,1.6333,6857099999.0
2007-11-27 05:05:00,1.6333,1.6351,1.6332,1.634,7086100001.0
2007-11-27 05:10:00,1.634,1.6351,1.6338,1.6343,7034300002.0
2007-11-27 05:15:00,1.6348,1.6348,1.63375,1.63415,7799100026.0
2007-11-27 05:20:00,1.635,1.6353,1.63375,1.63405,6916800000.0
2007-11-27 05:25:00,1.63405,1.6353,1.63325,1.63385,8315200024.0
2007-11-27 05:30:00,1.6351,1.6352,1.63335,1.63375,9336000010.0
2007-11-27 05:35:00,1.63375,1.6352,1.6337,1.63425,7326699990.0
2007-11-27 05:40:00,1.6351,1.6351,1.6346,1.6349,7677599996.0
2007-11-27 05:45:00,1.635,1.6354,1.6349,1.6352,7803099994.0
2007-11-27 05:50:00,1.6353,1.6353,1.6347,1.6349,8653500000.0
2007-11-27 05:55:00,1.6352,1.6352,1.6347,1.6349,7250000000.0
2007-11-27 06:00:00,1.635,1.6351,1.6345,1.6348,5250800000.0
2007-11-27 06:05:00,1.63485,1.6351,1.6346,1.6348,5829600000.0
2007-11-27 06:10:00,1.6347,1.6354,1.6345,1.6348,7618200000.0
2007-11-27 06:15:00,1.6349,1.635,1.63455,1.6346,2351600000.0
2007-11-27 06:20:00,1.6349,1.6354,1.63485,1.6354,6514400017.0
2007-11-27 06:25:00,1.6354,1.6355,1.6345,1.6345,7096199989.0
2007-11-27 06:30:00,1.6347,1.6354,1.6344,1.6345,8736399991.0
2007-11-27 06:35:00,1.6346,1.6352,1.6345,1.6345,5572899985.0
2007-11-27 06:40:00,1.6342,1.6345,1.6341,1.6344,6206499995.0
2007-11-27 06:45:00,1.6345,1.6346,1.6345,1.6345,3723899997.0
2007-11-27 06:50:00,1.6344,1.6353,1.6342,1.635,7712700058.0
2007-11-27 06:55:00,1.6342,1.6351,1.6341,1.6342,8414899992.0
2007-11-27 07:00:00,1.635,1.6351,1.6341,1.6342,5087300002.0
2007-11-27 07:05:00,1.6347,1.63485,1.6342,1.63475,3733300006.0
2007-11-27 07:10:00,1.6343,1.6349,1.6342,1.6344,7636000000.0
2007-11-27 07:15:00,1.6347,1.6348,1.6343,1.6344,5546400000.0
2007-11-27 07:20:00,1.6346,1.6347,1.6341,1.6347,6933000000.0
2007-11-27 07:25:00,1.6347,1.6347,1.63435,1.6345,8816200000.0
2007-11-27 07:30:00,1.6346,1.63495,1.633,1.633,8508299999.0
2007-11-27 07:35:00,1.6331,1.6335,1.6325,1.633,10085000000.0
2007-11-27 07:40:00,1.6345,1.6346,1.6332,1.6334,8076800000.0
2007-11-27 07:45:00,1.6345,1.6345,1.6335,1.6335,5850400000.0
2007-11-27 07:50:00,1.6337,1.6339,1.6335,1.6337,9941500000.0
2007-11-27 07:55:00,1.6343,1.6343,1.6334,1.6342,8264300000.0
2007-11-27 08:00:00,1.6342,1.63425,1.6333,1.6333,7763199973.0
2007-11-27 08:05:00,1.6342,1.6345,1.6331,1.6332,8550300000.0
2007-11-27 08:10:00,1.6331,1.6349,1.633,1.6333,7327399971.0
2007-11-27 08:15:00,1.6331,1.6347,1.633,1.6332,10103799759.0
2007-11-27 08:20:00,1.6344,1.6345,1.6328,1.633,9627399789.0
2007-11-27 08:25:00,1.6346,1.6346,1.6327,1.63425,8534499950.0
2007-11-27 08:30:00,1.63425,1.63455,1.6328,1.6331,3648499971.0
2007-11-27 08:35:00,1.6328,1.63315,1.63265,1.6329,6322300000.0
2007-11-27 08:40:00,1.6331,1.6336,1.6328,1.63335,4766700005.0
2007-11-27 08:45:00,1.63335,1.63365,1.6326,1.63365,8639000039.0
2007-11-27 08:50:00,1.63365,1.63385,1.6324,1.6327,8595900005.0
2007-11-27 08:55:00,1.6328,1.63415,1.6327,1.63365,8550900009.0
2007-11-27 09:00:00,1.63365,1.6339,1.6333,1.63335,6364533723.0
2007-11-27 09:05:00,1.63335,1.63365,1.63305,1.63325,7957100052.0
2007-11-27 09:10:00,1.63325,1.6339,1.6328,1.6339,7618000015.0
2007-11-27 09:15:00,1.6338,1.6342,1.6332,1.6333,6917500070.0
2007-11-27 09:20:00,1.6334,1.6334,1.63275,1.63305,6917500070.0
2007-11-27 09:25:00,1.633,1.63335,1.6327,1.6331,6496900003.0
2007-11-27 09:30:00,1.6331,1.6339,1.63285,1.633,6420199999.0
2007-11-27 09:35:00,1.633,1.6332,1.6327,1.63295,5288200000.0
2007-11-27 09:40:00,1.63305,1.63305,1.63285,1.633,3701999949.0
2007-11-27 09:45:00,1.633,1.633,1.63265,1.63295,6236699979.0
2007-11-27 09:50:00,1.6331,1.6333,1.63245,1.63275,7986299952.0
2007-11-27 09:55:00,1.63275,1.6331,1.63275,1.633,5621992426.0
2007-11-27 10:00:00,1.633,1.63315,1.63275,1.63275,4151992491.0
2007-11-27 10:05:00,1.63275,1.6339,1.63225,1.6339,6615499995.0
2007-11-27 10:10:00,1.6327,1.63395,1.6327,1.63395,4808400002.0
2007-11-27 10:15:00,1.63395,1.63415,1.6332,1.63345,9440750009.0
2007-11-27 10:20:00,1.6333,1.63345,1.6326,1.6327,8507499988.0
2007-11-27 10:25:00,1.63305,1.63385,1.6326,1.6336,7894699993.0
2007-11-27 10:30:00,1.6326,1.63395,1.6326,1.6329,4323800005.0
2007-11-27 10:35:00,1.63315,1.63325,1.6324,1.6324,7769200094.0
2007-11-27 10:40:00,1.6328,1.63285,1.6322,1.6325,6218900102.0
2007-11-27 10:45:00,1.6327,1.63315,1.6326,1.6328,8926200117.0
2007-11-27 10:50:00,1.6329,1.63305,1.6328,1.63305,9812500315.0
2007-11-27 10:55:00,1.63295,1.6332,1.6327,1.6331,8106499992.0
2007-11-27 11:00:00,1.63295,1.6332,1.63255,1.6332,7638800013.0
2007-11-27 11:05:00,1.63315,1.63405,1.6331,1.6332,6844799984.0
2007-11-27 11:10:00,1.63395,1.63405,1.633,1.6331,8385799964.0
2007-11-27 11:15:00,1.633,1.6334,1.633,1.6333,4348499980.0
2007-11-27 11:20:00,1.6334,1.6336,1.63265,1.6327,5192299980.0
2007-11-27 11:25:00,1.63275,1.6336,1.63245,1.63275,8068099988.0
2007-11-27 11:30:00,1.63275,1.6336,1.63265,1.6329,6586999999.0
2007-11-27 11:35:00,1.6337,1.6337,1.6325,1.6325,3282299996.0
2007-11-27 11:40:00,1.6325,1.6338,1.63235,1.63255,3905700001.0
2007-11-27 11:45:00,1.63255,1.6338,1.6325,1.63285,8398900159.0
2007-11-27 11:50:00,1.6336,1.6338,1.6335,1.6336,1321600004.0
2007-11-27 11:55:00,1.6335,1.6337,1.6329,1.6337,3832400010.0
2007-11-27 12:00:00,1.63315,1.6334,1.633,1.6332,4134800003.0
2007-11-27 12:05:00,1.6339,1.634,1.63315,1.6333,6450999830.0
2007-11-27 12:10:00,1.6333,1.6339,1.63285,1.6337,7983999887.0
2007-11-27 12:15:00,1.63315,1.6344,1.633,1.6334,4139699926.0
2007-11-27 12:20:00,1.6334,1.6342,1.63335,1.63355,5935979967.0
2007-11-27 12:25:00,1.63355,1.63375,1.63335,1.63335,6416935029.0
2007-11-27 12:30:00,1.6344,1.6346,1.63355,1.63365,7935113620.0
2007-11-27 12:35:00,1.63365,1.6342,1.63355,1.6337,7316470294.0
2007-11-27 12:40:00,1.6337,1.6339,1.63365,1.63365,3583000008.0
2007-11-27 12:45:00,1.6339,1.6339,1.63365,1.6338,7078300090.0
2007-11-27 12:50:00,1.6338,1.6343,1.63375,1.6341,2063300000.0
2007-11-27 12:55:00,1.6337,1.6341,1.63345,1.6341,4120800005.0
2007-11-27 13:00:00,1.634,1.6343,1.63375,1.634,5628200026.0
2007-11-27 13:05:00,1.6342,1.6342,1.6337,1.6342,8832400019.0
2007-11-27 13:10:00,1.63385,1.6343,1.63385,1.6342,8498700029.0
2007-11-27 13:15:00,1.63375,1.63445,1.6337,1.63425,8046025287.0
2007-11-27 13:20:00,1.63425,1.6344,1.634,1.6344,4233999966.0
2007-11-27 13:25:00,1.6344,1.63465,1.6328,1.6328,3821600001.0
2007-11-27 13:30:00,1.6327,1.63445,1.6327,1.6335,4199999999.0
2007-11-27 13:35:00,1.6342,1.6343,1.6328,1.63385,9263900111.0
2007-11-27 13:40:00,1.63385,1.63395,1.6329,1.63375,5701639433.0
2007-11-27 13:45:00,1.63375,1.6343,1.6326,1.6326,7617400022.0
2007-11-27 13:50:00,1.6325,1.6343,1.6319,1.6323,9635399997.0
2007-11-27 13:55:00,1.6324,1.6342,1.632,1.6321,9501199994.0
2007-11-27 14:00:00,1.6342,1.63425,1.6315,1.6315,7255999998.0
2007-11-27 14:05:00,1.6316,1.6325,1.6316,1.6323,6714499995.0
2007-11-27 14:10:00,1.6324,1.6327,1.6319,1.6326,6714499995.0
2007-11-27 14:15:00,1.6325,1.6341,1.6323,1.63375,6714499995.0
2007-11-27 14:20:00,1.63375,1.63385,1.6329,1.63335,8710899956.0
2007-11-27 14:25:00,1.63325,1.6335,1.63305,1.6335,4676600007.0
2007-11-27 14:30:00,1.63275,1.6336,1.6327,1.63355,3564700016.0
2007-11-27 14:35:00,1.63355,1.63355,1.63285,1.633,4954299965.0
2007-11-27 14:40:00,1.63295,1.6335,1.63285,1.6334,8206700018.0
2007-11-27 14:45:00,1.633,1.6334,1.6326,1.6334,6621700052.0
2007-11-27 14:50:00,1.63255,1.6338,1.63195,1.63235,6124600110.0
2007-11-27 14:55:00,1.63235,1.6326,1.63205,1.63215,5836500003.0
2007-11-27 15:00:00,1.63215,1.63245,1.63155,1.63155,4152599991.0
2007-11-27 15:05:00,1.63155,1.63255,1.63155,1.63225,5411899999.0
2007-11-27 15:10:00,1.63225,1.63275,1.63205,1.63265,4794499981.0
2007-11-27 15:15:00,1.6341,1.6342,1.63235,1.63335,9296999983.0
2007-11-27 15:20:00,1.63335,1.6338,1.63295,1.63335,7995400025.0
2007-11-27 15:25:00,1.63335,1.634,1.63335,1.6339,7592799932.0
2007-11-27 15:30:00,1.6338,1.6341,1.6332,1.6341,4167199958.0
2007-11-27 15:35:00,1.6343,1.6346,1.6328,1.63305,2298600003.0
2007-11-27 15:40:00,1.63305,1.6345,1.63305,1.6338,10268199924.0
2007-11-27 15:45:00,1.6339,1.6342,1.63335,1.63345,10172999895.0
2007-11-27 15:50:00,1.63345,1.6341,1.63345,1.63385,4177400001.0
2007-11-27 15:55:00,1.6339,1.6341,1.63345,1.634,3838099987.0
2007-11-27 16:00:00,1.63395,1.63425,1.63365,1.6342,4796899955.0
2007-11-27 16:05:00,1.6342,1.63435,1.6339,1.6342,5647924996.0
2007-11-27 16:10:00,1.6342,1.6347,1.6331,1.6343,5241899944.0
2007-11-27 16:15:00,1.633,1.63425,1.633,1.63415,5758799883.0
2007-11-27 16:20:00,1.63415,1.63415,1.63375,1.6338,5366100002.0
2007-11-27 16:25:00,1.6338,1.6345,1.63365,1.6344,4212599994.0
2007-11-27 16:30:00,1.63395,1.6346,1.6336,1.63415,3607699998.0
2007-11-27 16:35:00,1.635,1.6351,1.63425,1.635,5249999959.0
2007-11-27 16:40:00,1.6349,1.6357,1.63385,1.6339,6573199984.0
2007-11-27 16:45:00,1.6352,1.6358,1.6352,1.6355,5727500000.0
2007-11-27 16:50:00,1.63425,1.6344,1.63405,1.63415,3075200000.0
2007-11-27 16:55:00,1.6363,1.6364,1.63415,1.63455,6417000002.0
2007-11-27 17:00:00,1.63455,1.6368,1.6341,1.6365,5480799952.0
2007-11-27 17:05:00,1.63425,1.6344,1.6336,1.6337,7278200010.0
2007-11-27 17:10:00,1.6337,1.6374,1.63315,1.6372,5619200025.0
2007-11-27 17:15:00,1.6371,1.6372,1.63325,1.63345,6156100020.0
2007-11-27 17:20:00,1.63345,1.6342,1.63335,1.6339,6275599995.0
2007-11-27 17:25:00,1.63395,1.6375,1.63395,1.6345,8502599971.0
2007-11-27 17:30:00,1.6345,1.6371,1.63435,1.635,7693400039.0
2007-11-27 17:35:00,1.635,1.6377,1.63455,1.6377,8758999881.0
2007-11-27 17:40:00,1.6378,1.6378,1.63495,1.6375,8761799936.0
2007-11-27 17:45:00,1.6374,1.6374,1.63545,1.637,6312199934.0
2007-11-27 17:50:00,1.6356,1.6375,1.6356,1.6362,8832299943.0
2007-11-27 17:55:00,1.6373,1.638,1.6372,1.6376,8181999995.0
2007-11-27 18:00:00,1.6375,1.6379,1.6375,1.6377,8181999995.0
2007-11-27 18:05:00,1.6378,1.6378,1.6374,1.6376,8181999995.0
2007-11-27 18:10:00,1.6377,1.6379,1.6373,1.6373,8181999995.0
2007-11-27 18:15:00,1.6372,1.6376,1.6372,1.6373,8181999995.0
2007-11-27 18:20:00,1.6372,1.6373,1.6368,1.6372,8181999995.0
2007-11-27 18:25:00,1.6371,1.63755,1.637,1.6371,6907199989.0
2007-11-27 18:30:00,1.6372,1.638,1.6371,1.6378,10292499970.0
2007-11-27 18:35:00,1.638,1.6387,1.6379,1.6387,10292499970.0
2007-11-27 18:40:00,1.6386,1.639,1.6386,1.6387,8233999976.0
2007-11-27 18:45:00,1.6388,1.639,1.6385,1.6387,8233999976.0
2007-11-27 18:50:00,1.6386,1.6387,1.6385,1.6387,10292499970.0
2007-11-27 18:55:00,1.6386,1.6387,1.63775,1.63775,8233999976.0
2007-11-27 19:00:00,1.6385,1.6389,1.6385,1.6387,7675999940.0
2007-11-27 19:05:00,1.63785,1.639,1.63755,1.6389,7346099987.0
2007-11-27 19:10:00,1.6377,1.6399,1.63765,1.6397,7852299952.0
2007-11-27 19:15:00,1.6375,1.6405,1.6373,1.6374,9439899984.0
2007-11-27 19:20:00,1.6374,1.6404,1.6371,1.63715,8539300100.0
2007-11-27 19:25:00,1.6405,1.6411,1.63705,1.6409,7142199975.0
2007-11-27 19:30:00,1.641,1.641,1.6404,1.6406,7593999948.0
2007-11-27 19:35:00,1.6405,1.641,1.6404,1.6407,9492499935.0
2007-11-27 19:40:00,1.6408,1.6408,1.63875,1.63885,5695499961.0
2007-11-27 19:45:00,1.6404,1.6405,1.639,1.6404,6359200004.0
2007-11-27 19:50:00,1.6403,1.6404,1.6386,1.6399,6731299972.0
2007-11-27 19:55:00,1.63885,1.6399,1.63875,1.6394,9237700028.0
2007-11-27 20:00:00,1.6395,1.6396,1.6385,1.6386,10009000035.0
2007-11-27 20:05:00,1.6385,1.6389,1.6385,1.6389,10009000035.0
2007-11-27 20:10:00,1.639,1.6394,1.6389,1.6393,10009000035.0
2007-11-27 20:15:00,1.6394,1.6397,1.6392,1.6393,10009000035.0
2007-11-27 20:20:00,1.6392,1.6392,1.6388,1.6389,10009000035.0
2007-11-27 20:25:00,1.6388,1.6393,1.6388,1.6393,10009000035.0
2007-11-27 20:30:00,1.6394,1.64095,1.639,1.6391,7215300024.0
2007-11-27 20:35:00,1.639,1.6391,1.6376,1.6381,7013000235.0
2007-11-27 20:40:00,1.6382,1.6384,1.6378,1.6378,7013000235.0
2007-11-27 20:45:00,1.6379,1.64055,1.6375,1.64045,7013000235.0
2007-11-27 20:50:00,1.6379,1.6382,1.6379,1.6379,7889600020.0
2007-11-27 20:55:00,1.6378,1.6385,1.6378,1.6383,9862000025.0
2007-11-27 21:00:00,1.6384,1.63955,1.6377,1.6377,9854200031.0
2007-11-27 21:05:00,1.63865,1.63885,1.6377,1.638,6614999984.0
2007-11-27 21:10:00,1.6382,1.6389,1.6379,1.6381,5425999965.0
2007-11-27 21:15:00,1.638,1.6381,1.6379,1.638,5425999965.0
2007-11-27 21:20:00,1.6379,1.6382,1.6379,1.6381,5425999965.0
2007-11-27 21:25:00,1.638,1.6384,1.6375,1.6376,5425999965.0
2007-11-27 21:30:00,1.6377,1.6384,1.6377,1.6383,5425999965.0
2007-11-27 21:35:00,1.63915,1.6392,1.6382,1.6384,6369699831.0
2007-11-27 21:40:00,1.6385,1.6387,1.6383,1.6384,8807499730.0
2007-11-27 21:45:00,1.6385,1.6385,1.638,1.638,3522999892.0
2007-11-27 21:50:00,1.6384,1.6385,1.63795,1.63795,5434099908.0
2007-11-27 21:55:00,1.6384,1.6388,1.6382,1.6383,6843999996.0
2007-11-27 22:00:00,1.6384,1.6384,1.63775,1.63775,8554999995.0
2007-11-27 22:05:00,1.6382,1.6385,1.6381,1.6382,8184799988.0
2007-11-27 22:10:00,1.6383,1.6385,1.6381,1.6384,10230999985.0
2007-11-27 22:15:00,1.6383,1.6384,1.638,1.6383,7722299992.0
2007-11-27 22:20:00,1.63805,1.6385,1.63795,1.6382,8748800026.0
2007-11-27 22:25:00,1.6383,1.6384,1.63755,1.63765,9216599991.0
2007-11-27 22:30:00,1.6385,1.6387,1.6383,1.6385,4658415003.0
2007-11-27 22:35:00,1.6386,1.6393,1.63845,1.6391,8646014991.0
2007-11-27 22:40:00,1.639,1.6391,1.6384,1.63855,9494999976.0
2007-11-27 22:45:00,1.6388,1.639,1.6387,1.6389,4064800000.0
2007-11-27 22:50:00,1.6391,1.6393,1.6387,1.639,4064800000.0
2007-11-27 22:55:00,1.6389,1.6392,1.6389,1.639,3048600000.0
2007-11-27 23:00:00,1.6391,1.64,1.6388,1.6392,5081000000.0
2007-11-27 23:05:00,1.6393,1.6397,1.6392,1.6396,5081000000.0
2007-11-27 23:10:00,1.6393,1.64,1.6393,1.6399,4064800000.0
2007-11-27 23:15:00,1.64,1.64,1.6394,1.6396,3048600000.0
2007-11-27 23:20:00,1.63835,1.6395,1.63815,1.6393,6432299943.0
2007-11-27 23:25:00,1.6394,1.6396,1.63855,1.6396,3277600007.0
2007-11-27 23:30:00,1.6397,1.6399,1.6395,1.6397,3971400021.0
2007-11-27 23:35:00,1.6396,1.6396,1.63855,1.63915,5295200028.0
2007-11-27 23:40:00,1.6397,1.6397,1.6394,1.6394,5924800000.0
2007-11-27 23:45:00,1.6393,1.6396,1.63885,1.6395,6298100000.0
2007-11-27 23:50:00,1.6394,1.6396,1.63875,1.63905,5531100000.0
2007-11-27 23:55:00,1.6391,1.6395,1.6389,1.639,8587800013.0
2007-11-28 00:00:00,1.6395,1.6396,1.639,1.6391,1652000000.0
2007-11-28 00:05:00,1.6392,1.6395,1.6389,1.639,4761500000.0
2007-11-28 00:10:00,1.6388,1.64005,1.6388,1.63995,644100000.0
2007-11-28 00:15:00,1.6392,1.6395,1.6391,1.6394,10108000000.0
2007-11-28 00:20:00,1.6393,1.6395,1.6392,1.6393,10108000000.0
2007-11-28 00:25:00,1.6394,1.63945,1.6392,1.6393,9856800000.0
2007-11-28 00:30:00,1.6394,1.6396,1.6393,1.6394,9480000000.0
2007-11-28 00:35:00,1.6395,1.6397,1.6394,1.63965,9480000000.0
2007-11-28 00:40:00,1.6395,1.6396,1.6394,1.6394,10532500000.0
2007-11-28 00:45:00,1.6397,1.6397,1.6394,1.6397,10532500000.0
2007-11-28 00:50:00,1.6398,1.6398,1.6395,1.6395,8426000000.0
2007-11-28 00:55:00,1.6396,1.6398,1.6395,1.6397,8426000000.0
2007-11-28 01:00:00,1.6396,1.6398,1.6394,1.6397,8426000000.0
2007-11-28 01:05:00,1.6398,1.6398,1.6394,1.6397,10532500000.0
2007-11-28 01:10:00,1.6396,1.6399,1.6396,1.6397,10532500000.0
2007-11-28 01:15:00,1.6398,1.6399,1.63905,1.6397,8323000000.0
2007-11-28 01:20:00,1.6398,1.6398,1.63915,1.63925,10321600000.0
2007-11-28 01:25:00,1.63935,1.6396,1.6386,1.6388,8537900000.0
2007-11-28 01:30:00,1.6389,1.63945,1.6386,1.6386,8276500000.0
2007-11-28 01:35:00,1.63945,1.63955,1.6386,1.6389,4776500000.0
2007-11-28 01:40:00,1.6388,1.6394,1.6387,1.6392,3669000000.0
2007-11-28 01:45:00,1.6393,1.63965,1.6388,1.6395,3669000000.0
2007-11-28 01:50:00,1.639,1.6391,1.6387,1.6388,8738000000.0
2007-11-28 01:55:00,1.6389,1.6396,1.6387,1.6389,8711000000.0
2007-11-28 02:00:00,1.639,1.639,1.6384,1.6384,8603000000.0
2007-11-28 02:05:00,1.6385,1.6386,1.6384,1.6386,5161800000.0
2007-11-28 02:10:00,1.6385,1.6389,1.6384,1.6385,6882400000.0
2007-11-28 02:15:00,1.6384,1.6397,1.6379,1.6381,9003500000.0
2007-11-28 02:20:00,1.63965,1.63965,1.638,1.6393,4783900000.0
2007-11-28 02:25:00,1.638,1.6381,1.6373,1.6374,9898500030.0
2007-11-28 02:30:00,1.6375,1.6377,1.6373,1.6374,9898500030.0
2007-11-28 02:35:00,1.6373,1.639,1.6371,1.6372,6621200012.0
2007-11-28 02:40:00,1.6374,1.6391,1.6373,1.6378,5627999990.0
2007-11-28 02:45:00,1.6377,1.6382,1.6376,1.6379,8176499950.0
2007-11-28 02:50:00,1.638,1.63895,1.6376,1.6378,8541299940.0
2007-11-28 02:55:00,1.638,1.6382,1.6378,1.6379,10000499900.0
2007-11-28 03:00:00,1.638,1.63875,1.6376,1.6377,7768199940.0
2007-11-28 03:05:00,1.6378,1.6378,1.6374,1.6378,5936000000.0
2007-11-28 03:10:00,1.6377,1.639,1.6377,1.638,8685200000.0
2007-11-28 03:15:00,1.6384,1.63855,1.638,1.638,5497899998.0
2007-11-28 03:20:00,1.6381,1.63825,1.6379,1.6379,4071000002.0
2007-11-28 03:25:00,1.638,1.638,1.6378,1.6378,5232500000.0
2007-11-28 03:30:00,1.63745,1.638,1.6374,1.6378,6686700005.0
2007-11-28 03:35:00,1.6374,1.6376,1.637,1.63715,6678900045.0
2007-11-28 03:40:00,1.6375,1.6378,1.6374,1.6376,9437500000.0
2007-11-28 03:45:00,1.6377,1.6379,1.6375,1.6379,7550000000.0
2007-11-28 03:50:00,1.6378,1.6379,1.6377,1.6379,9437500000.0
2007-11-28 03:55:00,1.6378,1.6378,1.6374,1.6377,9437500000.0
2007-11-28 04:00:00,1.6376,1.6378,1.6373,1.6375,9437500000.0
2007-11-28 04:05:00,1.6376,1.6381,1.6375,1.638,9437500000.0
2007-11-28 04:10:00,1.6379,1.6381,1.6377,1.6379,7550000000.0
2007-11-28 04:15:00,1.6377,1.6381,1.63765,1.638,7191800000.0
2007-11-28 04:20:00,1.6381,1.6382,1.6377,1.638,7646500000.0
2007-11-28 04:25:00,1.6381,1.6382,1.63765,1.6381,9020500000.0
2007-11-28 04:30:00,1.638,1.6384,1.638,1.6382,5961900000.0
2007-11-28 04:35:00,1.6381,1.6382,1.6377,1.6377,9936500000.0
2007-11-28 04:40:00,1.6376,1.6377,1.6375,1.6375,5961900000.0
2007-11-28 04:45:00,1.63765,1.6377,1.6374,1.6376,8406700054.0
2007-11-28 04:50:00,1.6377,1.6377,1.6376,1.6376,10699000090.0
2007-11-28 04:55:00,1.6377,1.6378,1.6373,1.6376,6919400036.0
2007-11-28 05:00:00,1.6377,1.6377,1.6375,1.6376,3959700000.0
2007-11-28 05:05:00,1.6377,1.638,1.63755,1.6376,6599500000.0
2007-11-28 05:10:00,1.6376,1.63815,1.63745,1.6378,9415100001.0
2007-11-28 05:15:00,1.6377,1.638,1.63765,1.63765,7592800000.0
2007-11-28 05:20:00,1.63765,1.6378,1.6376,1.6378,8051000000.0
2007-11-28 05:25:00,1.6377,1.638,1.6377,1.6377,9521399994.0
2007-11-28 05:30:00,1.6379,1.638,1.6377,1.6378,6220799991.0
2007-11-28 05:35:00,1.6379,1.6381,1.6376,1.63765,8294399988.0
2007-11-28 05:40:00,1.63765,1.6379,1.6374,1.6375,10162800132.0
2007-11-28 05:45:00,1.6374,1.6378,1.6374,1.6376,10412900074.0
2007-11-28 05:50:00,1.6378,1.638,1.6375,1.6378,10310500000.0
2007-11-28 05:55:00,1.6376,1.6378,1.63725,1.6376,8139200000.0
2007-11-28 06:00:00,1.6376,1.6381,1.63735,1.638,4700100000.0
2007-11-28 06:05:00,1.6378,1.6379,1.63725,1.6374,9173100000.0
2007-11-28 06:10:00,1.6373,1.6379,1.6373,1.6375,9026000000.0
2007-11-28 06:15:00,1.63735,1.638,1.63725,1.638,9922800000.0
2007-11-28 06:20:00,1.6376,1.6379,1.6374,1.6377,8231899981.0
2007-11-28 06:25:00,1.6375,1.6378,1.6375,1.6377,10356999915.0
2007-11-28 06:30:00,1.6376,1.6378,1.6375,1.6378,6038799921.0
2007-11-28 06:35:00,1.6374,1.6376,1.6374,1.6376,7934799876.0
2007-11-28 06:40:00,1.6375,1.6376,1.6373,1.6375,9918499845.0
2007-11-28 06:45:00,1.6374,1.6377,1.6373,1.6375,7934799876.0
2007-11-28 06:50:00,1.63745,1.6378,1.6374,1.6378,8307699969.0
2007-11-28 06:55:00,1.6376,1.6378,1.6374,1.6374,4216000000.0
2007-11-28 07:00:00,1.6375,1.6378,1.6375,1.6377,10540000000.0
2007-11-28 07:05:00,1.6376,1.6379,1.6374,1.6375,10540000000.0
2007-11-28 07:10:00,1.6376,1.63795,1.63725,1.6376,6969500001.0
2007-11-28 07:15:00,1.6377,1.6379,1.6375,1.6379,7472399985.0
2007-11-28 07:20:00,1.63795,1.638,1.6374,1.6376,8578599879.0
2007-11-28 07:25:00,1.6376,1.63775,1.6372,1.6376,8968099930.0
2007-11-28 07:30:00,1.6376,1.6377,1.6375,1.6376,6615900000.0
2007-11-28 07:35:00,1.6376,1.638,1.6375,1.6378,4872300000.0
2007-11-28 07:40:00,1.63765,1.6379,1.63755,1.6378,6162700000.0
2007-11-28 07:45:00,1.6376,1.638,1.63715,1.6379,7258700000.0
2007-11-28 07:50:00,1.6377,1.638,1.6375,1.6377,7426500000.0
2007-11-28 07:55:00,1.6378,1.6379,1.63755,1.6377,7550800012.0
2007-11-28 08:00:00,1.6378,1.6381,1.6377,1.638,6926400048.0
2007-11-28 08:05:00,1.6381,1.6382,1.6373,1.63755,7001700036.0
2007-11-28 08:10:00,1.63735,1.6379,1.6373,1.6375,8235899993.0
2007-11-28 08:15:00,1.6382,1.6386,1.63725,1.6384,9320599987.0
2007-11-28 08:20:00,1.6383,1.6385,1.6373,1.6375,9840899954.0
2007-11-28 08:25:00,1.6375,1.6387,1.6374,1.6385,4314099996.0
2007-11-28 08:30:00,1.63785,1.6392,1.6376,1.6377,6730999991.0
2007-11-28 08:35:00,1.6391,1.6396,1.63765,1.638,3981000025.0
2007-11-28 08:40:00,1.638,1.6394,1.63775,1.6378,7651699989.0
2007-11-28 08:45:00,1.6378,1.6396,1.6377,1.6391,3949100025.0
2007-11-28 08:50:00,1.6392,1.6401,1.63765,1.6397,4904300046.0
2007-11-28 08:55:00,1.6396,1.6398,1.63765,1.639,5783599999.0
2007-11-28 09:00:00,1.6377,1.6392,1.63755,1.638,3986700016.0
2007-11-28 09:05:00,1.6388,1.6392,1.6387,1.6392,6317500000.0
2007-11-28 09:10:00,1.6391,1.6392,1.63805,1.6383,5823200028.0
2007-11-28 09:15:00,1.6383,1.63865,1.63815,1.63835,5238500043.0
2007-11-28 09:20:00,1.63835,1.6386,1.63815,1.63855,6016699992.0
2007-11-28 09:25:00,1.63855,1.63875,1.6384,1.63855,7269500026.0
2007-11-28 09:30:00,1.63855,1.6412,1.63845,1.6406,5140299934.0
2007-11-28 09:35:00,1.6407,1.6409,1.63875,1.63885,8237600014.0
2007-11-28 09:40:00,1.63885,1.6409,1.63875,1.6408,4806800030.0
2007-11-28 09:45:00,1.6409,1.6409,1.63865,1.63915,7700600040.0
2007-11-28 09:50:00,1.63915,1.6412,1.6388,1.63975,10525999950.0
2007-11-28 09:55:00,1.6413,1.6416,1.63885,1.6392,7795900046.0
2007-11-28 10:00:00,1.6392,1.6414,1.6388,1.63895,4415100021.0
2007-11-28 10:05:00,1.63895,1.6393,1.63875,1.63925,4912900016.0
2007-11-28 10:10:00,1.63925,1.63925,1.63825,1.6384,4180399995.0
2007-11-28 10:15:00,1.6384,1.6413,1.63825,1.6398,8680177586.0
2007-11-28 10:20:00,1.6412,1.6415,1.63975,1.64125,9718700019.0
2007-11-28 10:25:00,1.64125,1.6427,1.64095,1.6426,9748066705.0
2007-11-28 10:30:00,1.6427,1.644,1.6406,1.6438,9760900038.0
2007-11-28 10:35:00,1.6407,1.6436,1.64065,1.6408,7327500012.0
2007-11-28 10:40:00,1.6434,1.6434,1.64065,1.64085,2995899990.0
2007-11-28 10:45:00,1.64085,1.641,1.64065,1.64075,6881099968.0
2007-11-28 10:50:00,1.6408,1.644,1.64065,1.6439,5344599945.0
2007-11-28 10:55:00,1.64125,1.644,1.64125,1.6438,7973299945.0
2007-11-28 11:00:00,1.64155,1.64165,1.64085,1.64085,4874200013.0
2007-11-28 11:05:00,1.64075,1.6441,1.64065,1.6441,6610200032.0
2007-11-28 11:10:00,1.64085,1.6409,1.64065,1.6409,7352399973.0
2007-11-28 11:15:00,1.644,1.6443,1.64095,1.6441,1994699993.0
2007-11-28 11:20:00,1.6442,1.6442,1.6415,1.64255,5192799980.0
2007-11-28 11:25:00,1.64255,1.6446,1.64235,1.6442,8179699957.0
2007-11-28 11:30:00,1.6428,1.6454,1.64275,1.6454,8892599983.0
2007-11-28 11:35:00,1.6453,1.6454,1.6433,1.64355,8268199979.0
2007-11-28 11:40:00,1.6451,1.6453,1.64315,1.64335,3548599971.0
2007-11-28 11:45:00,1.64335,1.64385,1.6433,1.64365,6690199952.0
2007-11-28 11:50:00,1.6451,1.6453,1.6436,1.645,5419699978.0
2007-11-28 11:55:00,1.644,1.6454,1.64385,1.64385,7521899989.0
2007-11-28 12:00:00,1.64385,1.6461,1.64385,1.6458,6053700001.0
2007-11-28 12:05:00,1.64405,1.6459,1.644,1.6457,6126599997.0
2007-11-28 12:10:00,1.6459,1.6459,1.64405,1.6454,5654699994.0
2007-11-28 12:15:00,1.6455,1.6457,1.64415,1.6442,4891499980.0
2007-11-28 12:20:00,1.6452,1.6456,1.6441,1.6454,8680200059.0
2007-11-28 12:25:00,1.6453,1.6454,1.64395,1.64415,5844199984.0
2007-11-28 12:30:00,1.64425,1.64575,1.64425,1.64555,4660999998.0
2007-11-28 12:35:00,1.64555,1.6456,1.6452,1.6453,9231700033.0
2007-11-28 12:40:00,1.64525,1.64555,1.6451,1.6451,8872599975.0
2007-11-28 12:45:00,1.6452,1.64525,1.6448,1.64525,9780299945.0
2007-11-28 12:50:00,1.6448,1.6453,1.6446,1.6451,8329999969.0
2007-11-28 12:55:00,1.6452,1.64545,1.6447,1.6447,9404999830.0
2007-11-28 13:00:00,1.6446,1.6463,1.6445,1.64605,5876199841.0
2007-11-28 13:05:00,1.64605,1.6461,1.6452,1.6453,4170999993.0
2007-11-28 13:10:00,1.64585,1.64605,1.6451,1.64545,5257499994.0
2007-11-28 13:15:00,1.6454,1.64575,1.6447,1.6454,6659400004.0
2007-11-28 13:20:00,1.6449,1.6457,1.6449,1.64535,7404599967.0
2007-11-28 13:25:00,1.64535,1.64545,1.6445,1.6447,4501399989.0
2007-11-28 13:30:00,1.64545,1.64555,1.6447,1.6448,8060299967.0
2007-11-28 13:35:00,1.6449,1.6454,1.6448,1.64535,8033499935.0
2007-11-28 13:40:00,1.6451,1.6473,1.6451,1.6465,8685599888.0
2007-11-28 13:45:00,1.6466,1.6473,1.6465,1.6467,6948000060.0
2007-11-28 13:50:00,1.6466,1.6468,1.6464,1.6464,6948000060.0
2007-11-28 13:55:00,1.6466,1.6466,1.6446,1.64465,5558400048.0
2007-11-28 14:00:00,1.6461,1.6462,1.64465,1.64505,4488899989.0
2007-11-28 14:05:00,1.64505,1.6455,1.645,1.6454,5658599995.0
2007-11-28 14:10:00,1.6454,1.6466,1.64505,1.64505,9197799930.0
2007-11-28 14:15:00,1.6465,1.647,1.64475,1.64495,8402700022.0
2007-11-28 14:20:00,1.64495,1.6472,1.6448,1.645,5293399990.0
2007-11-28 14:25:00,1.645,1.6467,1.64445,1.6467,5832500050.0
2007-11-28 14:30:00,1.64475,1.6466,1.6447,1.6461,6165299971.0
2007-11-28 14:35:00,1.6449,1.6468,1.64485,1.6451,7325099972.0
2007-11-28 14:40:00,1.6468,1.6476,1.6468,1.6475,7840199997.0
2007-11-28 14:45:00,1.64655,1.6473,1.6465,1.6467,7949699914.0
2007-11-28 14:50:00,1.64665,1.647,1.64645,1.6465,6070599999.0
2007-11-28 14:55:00,1.6465,1.6466,1.6462,1.64625,5862499945.0
2007-11-28 15:00:00,1.64625,1.6471,1.64595,1.6471,6191651200.0
2007-11-28 15:05:00,1.64625,1.6475,1.64605,1.6475,5933899998.0
2007-11-28 15:10:00,1.64665,1.64675,1.64615,1.64675,5613600015.0
2007-11-28 15:15:00,1.64675,1.6475,1.6463,1.64735,7137500004.0
2007-11-28 15:20:00,1.6477,1.6477,1.6474,1.6475,8538400000.0
2007-11-28 15:25:00,1.6468,1.6476,1.64635,1.64665,7368500018.0
2007-11-28 15:30:00,1.64665,1.6477,1.64605,1.6462,4636699987.0
2007-11-28 15:35:00,1.6462,1.6482,1.6462,1.6481,7898900037.0
2007-11-28 15:40:00,1.6482,1.6483,1.6476,1.6477,9702000250.0
2007-11-28 15:45:00,1.6478,1.6481,1.64735,1.64735,9702000250.0
2007-11-28 15:50:00,1.6479,1.6481,1.6474,1.6475,8707200055.0
2007-11-28 15:55:00,1.6475,1.6485,1.6474,1.6483,7624300180.0
2007-11-28 16:00:00,1.6485,1.6488,1.64705,1.6472,7374000290.0
2007-11-28 16:05:00,1.6482,1.6483,1.6475,1.6476,3591700000.0
2007-11-28 16:10:00,1.6476,1.6479,1.64725,1.6475,6459500003.0
2007-11-28 16:15:00,1.6475,1.648,1.6474,1.648,6036899995.0
2007-11-28 16:20:00,1.6479,1.6484,1.64755,1.6484,10057100008.0
2007-11-28 16:25:00,1.6483,1.6486,1.64745,1.64745,9770100024.0
2007-11-28 16:30:00,1.64745,1.6488,1.64745,1.64765,7787100003.0
2007-11-28 16:35:00,1.6485,1.6486,1.6476,1.64815,6314899992.0
2007-11-28 16:40:00,1.649,1.6494,1.64765,1.6487,8147899980.0
2007-11-28 16:45:00,1.6488,1.6491,1.64775,1.6479,6009100000.0
2007-11-28 16:50:00,1.6479,1.6487,1.64785,1.6486,6638800025.0
2007-11-28 16:55:00,1.6485,1.6486,1.6477,1.6484,5551100000.0
2007-11-28 17:00:00,1.64845,1.64885,1.64825,1.6483,7575500022.0
2007-11-28 17:05:00,1.6483,1.64835,1.6474,1.6477,5711500007.0
2007-11-28 17:10:00,1.6477,1.64795,1.64755,1.6478,3221799984.0
2007-11-28 17:15:00,1.6478,1.6486,1.64755,1.6481,3947499953.0
2007-11-28 17:20:00,1.648,1.6485,1.6477,1.6479,4186000110.0
2007-11-28 17:25:00,1.6481,1.6488,1.6481,1.64875,5989000152.0
2007-11-28 17:30:00,1.64875,1.6489,1.6476,1.6481,4540499993.0
2007-11-28 17:35:00,1.648,1.64925,1.648,1.64915,5482499998.0
2007-11-28 17:40:00,1.64915,1.6495,1.64865,1.64875,6377400016.0
2007-11-28 17:45:00,1.64875,1.64925,1.6483,1.64875,6931299993.0
2007-11-28 17:50:00,1.64875,1.6489,1.64835,1.64855,3246999998.0
2007-11-28 17:55:00,1.64855,1.6487,1.6478,1.64795,4523499977.0
2007-11-28 18:00:00,1.6498,1.65,1.6496,1.6498,10626000075.0
2007-11-28 18:05:00,1.6497,1.65,1.6493,1.6499,10626000075.0
2007-11-28 18:10:00,1.65,1.6504,1.65,1.65,10626000075.0
2007-11-28 18:15:00,1.6499,1.65,1.6495,1.65,10626000075.0
2007-11-28 18:20:00,1.6499,1.6502,1.6478,1.64785,9714300032.0
2007-11-28 18:25:00,1.6506,1.651,1.6505,1.6508,6354999995.0
2007-11-28 18:30:00,1.6509,1.6509,1.64745,1.6499,6023800009.0
2007-11-28 18:35:00,1.65,1.6501,1.64805,1.6494,7424400018.0
2007-11-28 18:40:00,1.6493,1.6494,1.6492,1.6492,10270500000.0
2007-11-28 18:45:00,1.6493,1.6493,1.649,1.6492,8216400000.0
2007-11-28 18:50:00,1.64885,1.64925,1.6488,1.6488,8854299997.0
2007-11-28 18:55:00,1.6489,1.64985,1.6486,1.6488,7808500010.0
2007-11-28 19:00:00,1.64985,1.65015,1.6489,1.64985,5136100014.0
2007-11-28 19:05:00,1.64985,1.64995,1.6487,1.6491,7089500006.0
2007-11-28 19:10:00,1.649,1.65045,1.6487,1.6488,9029300034.0
2007-11-28 19:15:00,1.6501,1.65015,1.6488,1.6501,5361400010.0
2007-11-28 19:20:00,1.6501,1.6502,1.6497,1.6498,5443200000.0
2007-11-28 19:25:00,1.6497,1.6499,1.6495,1.6496,2944200000.0
2007-11-28 19:30:00,1.6497,1.6499,1.6493,1.6498,4907000000.0
2007-11-28 19:35:00,1.6497,1.65005,1.6496,1.6498,4882200013.0
2007-11-28 19:40:00,1.6499,1.6499,1.6489,1.6493,9690000065.0
2007-11-28 19:45:00,1.6493,1.6494,1.6489,1.6489,6636100005.0
2007-11-28 19:50:00,1.649,1.6506,1.6489,1.6504,3726500000.0
2007-11-28 19:55:00,1.6506,1.651,1.6487,1.6509,5054100052.0
2007-11-28 20:00:00,1.651,1.6511,1.64875,1.64885,8979300025.0
2007-11-28 20:05:00,1.6506,1.6507,1.649,1.6505,8502199979.0
2007-11-28 20:10:00,1.6506,1.6511,1.64865,1.6511,7320900003.0
2007-11-28 20:15:00,1.651,1.6512,1.6501,1.6506,9426500000.0
2007-11-28 20:20:00,1.6505,1.6505,1.64985,1.65,9032999997.0
2007-11-28 20:25:00,1.6499,1.6501,1.6492,1.6495,7458999985.0
2007-11-28 20:30:00,1.6492,1.6501,1.6486,1.6494,7458999985.0
2007-11-28 20:35:00,1.6495,1.65,1.6492,1.6492,7458999985.0
2007-11-28 20:40:00,1.6491,1.6499,1.649,1.6493,7458999985.0
2007-11-28 20:45:00,1.6494,1.6495,1.6489,1.6492,9135399994.0
2007-11-28 20:50:00,1.6491,1.6495,1.649,1.6492,10253000000.0
2007-11-28 20:55:00,1.649,1.6493,1.6486,1.6486,8202400000.0
2007-11-28 21:00:00,1.65095,1.65125,1.6488,1.6489,7841300016.0
2007-11-28 21:05:00,1.649,1.65045,1.649,1.6493,7850200028.0
2007-11-28 21:10:00,1.6492,1.65125,1.6491,1.65115,10728500005.0
2007-11-28 21:15:00,1.6492,1.65135,1.6491,1.6492,5200400008.0
2007-11-28 21:20:00,1.65015,1.6503,1.6501,1.6501,1678499982.0
2007-11-28 21:25:00,1.6491,1.6494,1.6491,1.6492,7288800004.0
2007-11-28 21:30:00,1.6493,1.6493,1.6491,1.6491,7288800004.0
2007-11-28 21:35:00,1.6492,1.6494,1.6491,1.6493,7288800004.0
2007-11-28 21:40:00,1.6494,1.6497,1.64915,1.6493,4942099992.0
2007-11-28 21:45:00,1.6495,1.64965,1.6488,1.649,7565499989.0
2007-11-28 21:50:00,1.6491,1.6493,1.6489,1.6491,8208799988.0
2007-11-28 21:55:00,1.6492,1.6494,1.6488,1.6488,9324600009.0
2007-11-28 22:00:00,1.64885,1.64925,1.64875,1.649,4788499973.0
2007-11-28 22:05:00,1.6488,1.6494,1.6488,1.64935,6721599972.0
2007-11-28 22:10:00,1.64935,1.6494,1.6488,1.6489,6402100011.0
2007-11-28 22:15:00,1.64935,1.64955,1.6485,1.6493,4659099988.0
2007-11-28 22:20:00,1.6493,1.64935,1.6487,1.6488,6281600026.0
2007-11-28 22:25:00,1.64925,1.6493,1.6492,1.64925,2333600013.0
2007-11-28 22:30:00,1.6493,1.6494,1.64925,1.64935,4399599991.0
2007-11-28 22:35:00,1.64925,1.6494,1.6485,1.6486,6844799991.0
2007-11-28 22:40:00,1.6487,1.6494,1.6485,1.6493,6410800001.0
2007-11-28 22:45:00,1.6493,1.6493,1.6484,1.6485,7103600021.0
2007-11-28 22:50:00,1.6483,1.64925,1.6483,1.6492,4803300000.0
2007-11-28 22:55:00,1.6485,1.6492,1.6484,1.6485,7321799898.0
2007-11-28 23:00:00,1.64895,1.649,1.64885,1.6489,5691500000.0
2007-11-28 23:05:00,1.6489,1.64915,1.6483,1.6485,6437400000.0
2007-11-28 23:10:00,1.6486,1.6492,1.6483,1.6491,2249600000.0
2007-11-28 23:15:00,1.6489,1.64895,1.6483,1.6483,6115499991.0
2007-11-28 23:20:00,1.64895,1.6491,1.6481,1.64885,6973499997.0
2007-11-28 23:25:00,1.64875,1.6488,1.64845,1.64875,4880100000.0
2007-11-28 23:30:00,1.64875,1.64905,1.6483,1.6483,9421499996.0
2007-11-28 23:35:00,1.6482,1.64905,1.6481,1.6483,7299799992.0
2007-11-28 23:40:00,1.6482,1.6487,1.6478,1.6487,9780000000.0
2007-11-28 23:45:00,1.6487,1.6489,1.6481,1.6486,4332900000.0
2007-11-28 23:50:00,1.64855,1.6486,1.6481,1.6481,7436699956.0
2007-11-28 23:55:00,1.64835,1.6488,1.64835,1.6484,5166700033.0
2007-11-29 00:00:00,1.6485,1.6485,1.6482,1.64845,8229900000.0
2007-11-29 00:05:00,1.6486,1.64875,1.6486,1.6487,2036300001.0
2007-11-29 00:10:00,1.64845,1.6488,1.64825,1.64845,6614400000.0
2007-11-29 00:15:00,1.64845,1.64845,1.64805,1.64825,6502499955.0
2007-11-29 00:20:00,1.64835,1.6484,1.64815,1.6484,3788899988.0
2007-11-29 00:25:00,1.6484,1.6484,1.6481,1.64835,3651299998.0
2007-11-29 00:30:00,1.6482,1.6485,1.6481,1.6485,2843600000.0
2007-11-29 00:35:00,1.6482,1.6483,1.6481,1.6483,2843600000.0
2007-11-29 00:40:00,1.6481,1.6485,1.64795,1.6481,5116800006.0
2007-11-29 00:45:00,1.6483,1.6484,1.64795,1.6483,6331500004.0
2007-11-29 00:50:00,1.6484,1.6485,1.648,1.6485,8348900020.0
2007-11-29 00:55:00,1.6484,1.6485,1.6482,1.6485,7082000020.0
2007-11-29 01:00:00,1.648,1.6486,1.64785,1.6483,6790900018.0
2007-11-29 01:05:00,1.648,1.6484,1.64785,1.64805,5676800004.0
2007-11-29 01:10:00,1.64805,1.64865,1.64805,1.64805,8627900011.0
2007-11-29 01:15:00,1.6485,1.6485,1.64815,1.64825,5025600000.0
2007-11-29 01:20:00,1.6483,1.6485,1.6481,1.64815,5659000000.0
2007-11-29 01:25:00,1.64815,1.6482,1.64805,1.64805,7131699990.0
2007-11-29 01:30:00,1.64805,1.649,1.64805,1.6482,5575100000.0
2007-11-29 01:35:00,1.6482,1.649,1.64805,1.649,6653399956.0
2007-11-29 01:40:00,1.6491,1.6491,1.6482,1.6485,6013700000.0
2007-11-29 01:45:00,1.6484,1.6485,1.6481,1.6483,6159199986.0
2007-11-29 01:50:00,1.6485,1.6485,1.6483,1.6484,3086699958.0
2007-11-29 01:55:00,1.6486,1.6486,1.6483,1.6483,5144499930.0
2007-11-29 02:00:00,1.64845,1.6487,1.6481,1.6487,8704199986.0
2007-11-29 02:05:00,1.6485,1.6486,1.64815,1.64845,6174000000.0
2007-11-29 02:10:00,1.64845,1.6485,1.6481,1.6485,9644400000.0
2007-11-29 02:15:00,1.64845,1.6485,1.64825,1.64845,8234600000.0
2007-11-29 02:20:00,1.64845,1.649,1.6483,1.6488,9085400000.0
2007-11-29 02:25:00,1.6485,1.6489,1.64835,1.6487,5936099998.0
2007-11-29 02:30:00,1.6488,1.6488,1.6486,1.6488,6916999995.0
2007-11-29 02:35:00,1.6487,1.6491,1.6485,1.6489,6916999995.0
2007-11-29 02:40:00,1.6488,1.6489,1.6488,1.6489,5533599996.0
2007-11-29 02:45:00,1.6488,1.6489,1.64825,1.6488,6031799987.0
2007-11-29 02:50:00,1.6487,1.6492,1.6487,1.6491,4703999975.0
2007-11-29 02:55:00,1.649,1.6492,1.6488,1.6491,4703999975.0
2007-11-29 03:00:00,1.6492,1.6492,1.6489,1.649,4703999975.0
2007-11-29 03:05:00,1.6489,1.6492,1.6489,1.6492,4703999975.0
2007-11-29 03:10:00,1.6491,1.6492,1.64815,1.6489,6932399966.0
2007-11-29 03:15:00,1.649,1.6492,1.6487,1.6488,8417999960.0
2007-11-29 03:20:00,1.64895,1.64915,1.6485,1.6487,8675199988.0
2007-11-29 03:25:00,1.6485,1.6489,1.6485,1.6487,6991599996.0
2007-11-29 03:30:00,1.6485,1.6489,1.6485,1.6488,6991599996.0
2007-11-29 03:35:00,1.64875,1.6492,1.64855,1.6489,9451199999.0
2007-11-29 03:40:00,1.649,1.6493,1.64855,1.649,10553499914.0
2007-11-29 03:45:00,1.6489,1.6492,1.64875,1.6489,9568199828.0
2007-11-29 03:50:00,1.6488,1.6494,1.64875,1.6493,8275899996.0
2007-11-29 03:55:00,1.64905,1.6493,1.64875,1.64905,8042300000.0
2007-11-29 04:00:00,1.6493,1.6494,1.649,1.6493,5384400000.0
2007-11-29 04:05:00,1.6494,1.6499,1.6494,1.6497,8974000000.0
2007-11-29 04:10:00,1.6498,1.6502,1.6496,1.65,8974000000.0
2007-11-29 04:15:00,1.6501,1.6501,1.6498,1.6499,8974000000.0
2007-11-29 04:20:00,1.65,1.6501,1.6486,1.6499,5970800000.0
2007-11-29 04:25:00,1.6502,1.6503,1.6498,1.6499,2932000000.0
2007-11-29 04:30:00,1.65,1.6503,1.6499,1.6502,2932000000.0
2007-11-29 04:35:00,1.6501,1.6504,1.6501,1.6502,2345600000.0
2007-11-29 04:40:00,1.6501,1.6505,1.6501,1.6505,2932000000.0
2007-11-29 04:45:00,1.6504,1.6505,1.6503,1.6503,1759200000.0
2007-11-29 04:50:00,1.6504,1.6505,1.6492,1.6501,4350100000.0
2007-11-29 04:55:00,1.64935,1.6501,1.6491,1.65,5139100000.0
2007-11-29 05:00:00,1.64935,1.64935,1.64915,1.64935,5036899999.0
2007-11-29 05:05:00,1.6502,1.6502,1.64955,1.64955,4229299989.0
2007-11-29 05:10:00,1.64955,1.6503,1.64945,1.6501,6691500000.0
2007-11-29 05:15:00,1.65,1.6503,1.64985,1.6503,7350999988.0
2007-11-29 05:20:00,1.64985,1.6503,1.6498,1.6501,9889399802.0
2007-11-29 05:25:00,1.65,1.6502,1.6498,1.65,9553499904.0
2007-11-29 05:30:00,1.6501,1.6502,1.65,1.6501,7211600000.0
2007-11-29 05:35:00,1.65,1.6502,1.64985,1.64995,9014500000.0
2007-11-29 05:40:00,1.6499,1.6499,1.6491,1.6494,9628500010.0
2007-11-29 05:45:00,1.6493,1.65045,1.649,1.6495,10214399968.0
2007-11-29 05:50:00,1.6494,1.6504,1.6492,1.65015,7763399965.0
2007-11-29 05:55:00,1.6493,1.6493,1.6492,1.6493,1182400000.0
2007-11-29 06:00:00,1.6492,1.6501,1.6489,1.6501,2956000000.0
2007-11-29 06:05:00,1.6501,1.6501,1.649,1.649,6989899951.0
2007-11-29 06:10:00,1.6499,1.65005,1.6488,1.6491,7979100000.0
2007-11-29 06:15:00,1.6492,1.65025,1.6489,1.6493,8354000012.0
2007-11-29 06:20:00,1.6492,1.6493,1.649,1.649,10456000000.0
2007-11-29 06:25:00,1.6491,1.6494,1.6491,1.6494,8364800000.0
2007-11-29 06:30:00,1.65005,1.65015,1.6495,1.6497,7870600000.0
2007-11-29 06:35:00,1.6496,1.65,1.6493,1.6493,10360000000.0
2007-11-29 06:40:00,1.65005,1.65005,1.6493,1.6494,6578300000.0
2007-11-29 06:45:00,1.6495,1.6501,1.64905,1.6497,7644400000.0
2007-11-29 06:50:00,1.64945,1.6504,1.64925,1.6494,7814200000.0
2007-11-29 06:55:00,1.6506,1.6506,1.65,1.6502,6346799931.0
2007-11-29 07:00:00,1.64925,1.6502,1.64895,1.6498,6973199911.0
2007-11-29 07:05:00,1.64905,1.6491,1.64885,1.6491,7288899997.0
2007-11-29 07:10:00,1.6491,1.6498,1.64895,1.6495,7128400000.0
2007-11-29 07:15:00,1.6496,1.6499,1.6494,1.6497,3838500000.0
2007-11-29 07:20:00,1.6491,1.6499,1.64905,1.6496,6623700042.0
2007-11-29 07:25:00,1.6498,1.6498,1.64895,1.64935,5107300028.0
2007-11-29 07:30:00,1.6496,1.6497,1.6493,1.64965,5468599977.0
2007-11-29 07:35:00,1.6495,1.6496,1.6492,1.6494,8638000105.0
2007-11-29 07:40:00,1.64935,1.6499,1.64925,1.6497,6690200021.0
2007-11-29 07:45:00,1.6499,1.6499,1.6492,1.6494,10700000000.0
2007-11-29 07:50:00,1.6493,1.6498,1.6492,1.6495,8560000000.0
2007-11-29 07:55:00,1.6494,1.65015,1.6493,1.65015,10700000000.0
2007-11-29 08:00:00,1.65015,1.65045,1.65,1.65005,3275606800.0
2007-11-29 08:05:00,1.6494,1.6496,1.6488,1.649,9194000010.0
2007-11-29 08:10:00,1.6491,1.6498,1.6489,1.649,9355200008.0
2007-11-29 08:15:00,1.6489,1.64985,1.6486,1.6498,10000000000.0
2007-11-29 08:20:00,1.6486,1.6487,1.648,1.6487,7816000020.0
2007-11-29 08:25:00,1.6486,1.6488,1.6485,1.6486,7816000020.0
2007-11-29 08:30:00,1.6495,1.64975,1.6485,1.64975,5123200029.0
2007-11-29 08:35:00,1.64975,1.6498,1.64935,1.64955,5274800003.0
2007-11-29 08:40:00,1.64955,1.6499,1.6479,1.6498,7130999986.0
2007-11-29 08:45:00,1.6498,1.64995,1.6475,1.6478,7516499973.0
2007-11-29 08:50:00,1.6494,1.6496,1.6473,1.6474,3343999941.0
2007-11-29 08:55:00,1.6475,1.6477,1.6473,1.6474,877499995.0
2007-11-29 09:00:00,1.6472,1.6495,1.6472,1.6495,877499995.0
2007-11-29 09:05:00,1.6495,1.64955,1.6474,1.6491,4228400004.0
2007-11-29 09:10:00,1.6491,1.64935,1.64885,1.64905,3985700003.0
2007-11-29 09:15:00,1.64905,1.6491,1.6481,1.64875,7125800106.0
2007-11-29 09:20:00,1.64875,1.6489,1.648,1.6483,6570400029.0
2007-11-29 09:25:00,1.64875,1.6488,1.6485,1.6486,4237300840.0
2007-11-29 09:30:00,1.6486,1.6499,1.6482,1.6485,4114600036.0
2007-11-29 09:35:00,1.6489,1.6494,1.6484,1.64915,3402100006.0
2007-11-29 09:40:00,1.64915,1.64915,1.6474,1.64835,3702500005.0
2007-11-29 09:45:00,1.6483,1.6496,1.648,1.6493,4195400000.0
2007-11-29 09:50:00,1.6492,1.6492,1.64755,1.6486,4349900020.0
2007-11-29 09:55:00,1.6485,1.6491,1.64735,1.6491,9919500062.0
2007-11-29 10:00:00,1.6474,1.64785,1.64725,1.64775,6830299990.0
2007-11-29 10:05:00,1.64775,1.649,1.6474,1.64795,7717200023.0
2007-11-29 10:10:00,1.6491,1.6492,1.64745,1.64815,5090400011.0
2007-11-29 10:15:00,1.6481,1.6488,1.6481,1.64825,8426724959.0
2007-11-29 10:20:00,1.64825,1.64845,1.6477,1.6483,7221399981.0
2007-11-29 10:25:00,1.6482,1.6488,1.6477,1.64875,4411399987.0
2007-11-29 10:30:00,1.64875,1.65,1.6481,1.64905,8540399954.0
2007-11-29 10:35:00,1.6482,1.6491,1.6481,1.64885,7040799988.0
2007-11-29 10:40:00,1.64885,1.64895,1.6481,1.6481,4447500010.0
2007-11-29 10:45:00,1.6482,1.6483,1.648,1.6482,3426000000.0
2007-11-29 10:50:00,1.6481,1.6489,1.648,1.6481,5782050007.0
2007-11-29 10:55:00,1.648,1.6484,1.648,1.648,5459000000.0
2007-11-29 11:00:00,1.6479,1.6492,1.6477,1.648,6859599980.0
2007-11-29 11:05:00,1.6481,1.6494,1.648,1.64905,7960499985.0
2007-11-29 11:10:00,1.6483,1.64925,1.648,1.6482,9439200081.0
2007-11-29 11:15:00,1.6481,1.64885,1.648,1.6482,9065800025.0
2007-11-29 11:20:00,1.64855,1.64865,1.64815,1.6484,6793199962.0
2007-11-29 11:25:00,1.6484,1.64845,1.64775,1.6483,6841500001.0
2007-11-29 11:30:00,1.6482,1.6489,1.6482,1.64835,8958000000.0
2007-11-29 11:35:00,1.64835,1.6484,1.64825,1.6483,5174899990.0
2007-11-29 11:40:00,1.6483,1.649,1.64825,1.6489,6311500000.0
2007-11-29 11:45:00,1.6482,1.6494,1.6481,1.6482,6691999997.0
2007-11-29 11:50:00,1.6494,1.6497,1.64795,1.6482,5687099988.0
2007-11-29 11:55:00,1.6482,1.64845,1.6481,1.64815,4860899999.0
2007-11-29 12:00:00,1.6494,1.6496,1.6477,1.6481,5232600016.0
2007-11-29 12:05:00,1.6481,1.6498,1.64805,1.6483,6620399943.0
2007-11-29 12:10:00,1.6506,1.6508,1.64805,1.65,7363249858.0
2007-11-29 12:15:00,1.6499,1.6502,1.64805,1.6482,9673799920.0
2007-11-29 12:20:00,1.6503,1.6506,1.64825,1.6485,6352499990.0
2007-11-29 12:25:00,1.6485,1.6501,1.64815,1.6484,6440799991.0
2007-11-29 12:30:00,1.6484,1.6502,1.64825,1.64885,7513999913.0
2007-11-29 12:35:00,1.6489,1.64905,1.64865,1.6487,4239199981.0
2007-11-29 12:40:00,1.64865,1.64905,1.64865,1.6489,6273699984.0
2007-11-29 12:45:00,1.6489,1.65,1.64885,1.64955,6943899926.0
2007-11-29 12:50:00,1.64955,1.6501,1.64935,1.64965,5098328635.0
2007-11-29 12:55:00,1.64965,1.64975,1.6492,1.64925,5664099921.0
2007-11-29 13:00:00,1.6499,1.6499,1.6493,1.6493,4518200000.0
2007-11-29 13:05:00,1.64935,1.6506,1.6491,1.6506,4006599941.0
2007-11-29 13:10:00,1.6506,1.65085,1.64985,1.65,4426299967.0
2007-11-29 13:15:00,1.64995,1.65035,1.64995,1.6503,5856799933.0
2007-11-29 13:20:00,1.6503,1.65065,1.6501,1.65015,3394999973.0
2007-11-29 13:25:00,1.65015,1.65015,1.649,1.649,8385699979.0
2007-11-29 13:30:00,1.6491,1.65035,1.649,1.6503,9969200034.0
2007-11-29 13:35:00,1.6503,1.6503,1.64965,1.64975,5951799982.0
2007-11-29 13:40:00,1.64975,1.6503,1.6496,1.6502,9504600054.0
2007-11-29 13:45:00,1.6503,1.6505,1.64975,1.6505,7971500023.0
2007-11-29 13:50:00,1.6504,1.6505,1.64965,1.6498,4480399982.0
2007-11-29 13:55:00,1.64975,1.6506,1.6497,1.64985,5885900006.0
2007-11-29 14:00:00,1.64985,1.6504,1.64965,1.6502,6131799913.0
2007-11-29 14:05:00,1.64975,1.6504,1.64945,1.6503,7664499888.0
2007-11-29 14:10:00,1.6502,1.6506,1.6495,1.64985,4857935931.0
2007-11-29 14:15:00,1.64975,1.6504,1.64925,1.6504,6180299948.0
2007-11-29 14:20:00,1.64925,1.6505,1.64915,1.6492,6168099968.0
2007-11-29 14:25:00,1.6492,1.6506,1.64915,1.6501,5336799886.0
2007-11-29 14:30:00,1.65,1.6503,1.6496,1.6499,6444999810.0
2007-11-29 14:35:00,1.65,1.6503,1.64935,1.6495,5469799892.0
2007-11-29 14:40:00,1.6498,1.65035,1.6496,1.65025,7785999985.0
2007-11-29 14:45:00,1.6498,1.65055,1.6497,1.65055,9761600082.0
2007-11-29 14:50:00,1.6497,1.65055,1.6497,1.65055,1602999991.0
2007-11-29 14:55:00,1.65055,1.6507,1.6499,1.6499,3885100001.0
2007-11-29 15:00:00,1.6503,1.6505,1.6502,1.6503,2246700002.0
2007-11-29 15:05:00,1.6502,1.6506,1.6501,1.65035,2619700000.0
2007-11-29 15:10:00,1.65035,1.65065,1.6502,1.65055,4428699996.0
2007-11-29 15:15:00,1.65055,1.6506,1.65015,1.65045,2741400006.0
2007-11-29 15:20:00,1.65045,1.65065,1.65025,1.65035,2831100000.0
2007-11-29 15:25:00,1.65035,1.65065,1.6501,1.65015,5601699988.0
2007-11-29 15:30:00,1.65015,1.65035,1.6494,1.65005,3860300056.0
2007-11-29 15:35:00,1.6501,1.6505,1.64985,1.64995,6364300039.0
2007-11-29 15:40:00,1.6497,1.65,1.64965,1.65,3726400000.0
2007-11-29 15:45:00,1.65,1.65,1.64955,1.6498,5343100038.0
2007-11-29 15:50:00,1.6498,1.65015,1.6497,1.65005,2172899995.0
2007-11-29 15:55:00,1.6501,1.6501,1.64975,1.65,3793000013.0
2007-11-29 16:00:00,1.65,1.6501,1.6497,1.64975,5247000020.0
2007-11-29 16:05:00,1.64975,1.6499,1.64965,1.6499,7230400046.0
2007-11-29 16:10:00,1.6499,1.6499,1.64975,1.6498,5820899994.0
2007-11-29 16:15:00,1.6498,1.6499,1.6497,1.6498,5625099968.0
2007-11-29 16:20:00,1.6498,1.6502,1.6497,1.6499,5074999997.0
2007-11-29 16:25:00,1.6499,1.65025,1.6492,1.64985,3524700004.0
2007-11-29 16:30:00,1.6491,1.6492,1.6489,1.649,2450499990.0
2007-11-29 16:35:00,1.6491,1.65015,1.649,1.64985,4444700006.0
2007-11-29 16:40:00,1.6491,1.65025,1.649,1.6501,2021099999.0
2007-11-29 16:45:00,1.6501,1.6503,1.6493,1.65,6856300018.0
2007-11-29 16:50:00,1.6489,1.65015,1.6489,1.64985,9502000035.0
2007-11-29 16:55:00,1.649,1.64995,1.649,1.64995,6965399934.0
2007-11-29 17:00:00,1.64995,1.65015,1.64965,1.65005,6363499929.0
2007-11-29 17:05:00,1.65005,1.6502,1.64895,1.6493,6174000011.0
2007-11-29 17:10:00,1.64925,1.64925,1.64865,1.64905,4583000001.0
2007-11-29 17:15:00,1.64905,1.64935,1.6489,1.64935,2879799995.0
2007-11-29 17:20:00,1.64935,1.64975,1.64875,1.6495,5847399942.0
2007-11-29 17:25:00,1.6495,1.6496,1.64905,1.6491,3456500017.0
2007-11-29 17:30:00,1.6491,1.64925,1.64895,1.64905,5491599966.0
2007-11-29 17:35:00,1.64905,1.6503,1.64895,1.6503,5525637960.0
2007-11-29 17:40:00,1.64925,1.6509,1.64905,1.64925,8560299976.0
2007-11-29 17:45:00,1.64925,1.6508,1.64895,1.64915,4077099996.0
2007-11-29 17:50:00,1.64915,1.6505,1.6489,1.64905,7159499869.0
2007-11-29 17:55:00,1.64905,1.64965,1.64905,1.64935,6483499990.0
2007-11-29 18:00:00,1.64935,1.64955,1.64885,1.64885,5888399948.0
2007-11-29 18:05:00,1.6488,1.6494,1.64875,1.64935,8124499996.0
2007-11-29 18:10:00,1.64935,1.6503,1.64925,1.6496,7509900003.0
2007-11-29 18:15:00,1.6496,1.6498,1.649,1.6492,7343100037.0
2007-11-29 18:20:00,1.6491,1.64995,1.649,1.6492,6446400026.0
2007-11-29 18:25:00,1.6498,1.65005,1.6493,1.64995,6560099987.0
2007-11-29 18:30:00,1.6502,1.6504,1.65015,1.65035,6971899968.0
2007-11-29 18:35:00,1.6501,1.6505,1.6493,1.65,7039499998.0
2007-11-29 18:40:00,1.6503,1.6506,1.6497,1.6499,7333699965.0
2007-11-29 18:45:00,1.6507,1.6508,1.649,1.6506,8574099949.0
2007-11-29 18:50:00,1.65065,1.65065,1.6501,1.65015,5675000007.0
2007-11-29 18:55:00,1.65015,1.65045,1.6494,1.6504,6610599940.0
2007-11-29 19:00:00,1.6504,1.65065,1.649,1.65025,9018999987.0
2007-11-29 19:05:00,1.65025,1.65055,1.6484,1.6486,7719599964.0
2007-11-29 19:10:00,1.6485,1.6505,1.6485,1.6486,7719717539.0
2007-11-29 19:15:00,1.65025,1.6503,1.6487,1.6492,6894800014.0
2007-11-29 19:20:00,1.6489,1.6494,1.6489,1.64925,7994339997.0
2007-11-29 19:25:00,1.6488,1.6503,1.6487,1.6502,4328699993.0
2007-11-29 19:30:00,1.6502,1.65035,1.65005,1.65035,5666200002.0
2007-11-29 19:35:00,1.6488,1.6488,1.6486,1.6486,3258199984.0
2007-11-29 19:40:00,1.65015,1.6503,1.6483,1.6484,7692500013.0
2007-11-29 19:45:00,1.6483,1.64945,1.6481,1.6481,9757700068.0
2007-11-29 19:50:00,1.648,1.6481,1.648,1.6481,3944200000.0
2007-11-29 19:55:00,1.64955,1.64965,1.6481,1.6482,4806500000.0
2007-11-29 20:00:00,1.64935,1.64935,1.6483,1.64905,9366899959.0
2007-11-29 20:05:00,1.6484,1.64915,1.6482,1.6483,4848399975.0
2007-11-29 20:10:00,1.6482,1.6485,1.6482,1.6482,4855199996.0
2007-11-29 20:15:00,1.6487,1.64905,1.6482,1.6489,8527599999.0
2007-11-29 20:20:00,1.649,1.6492,1.6489,1.649,7318200002.0
2007-11-29 20:25:00,1.64895,1.6496,1.64875,1.6492,4211500000.0
2007-11-29 20:30:00,1.649,1.6492,1.6488,1.64895,7441100036.0
2007-11-29 20:35:00,1.64895,1.64895,1.6486,1.64875,6371200004.0
2007-11-29 20:40:00,1.64875,1.64885,1.64845,1.64855,3821300000.0
2007-11-29 20:45:00,1.64855,1.6488,1.6483,1.6488,3849600000.0
2007-11-29 20:50:00,1.6487,1.6488,1.64805,1.64815,8890599996.0
2007-11-29 20:55:00,1.6481,1.6483,1.6479,1.6482,9657899955.0
2007-11-29 21:00:00,1.6478,1.64855,1.6478,1.64855,10521499925.0
2007-11-29 21:05:00,1.6484,1.6485,1.6483,1.6485,4244900040.0
2007-11-29 21:10:00,1.6484,1.6484,1.6479,1.648,7586799900.0
2007-11-29 21:15:00,1.6479,1.64905,1.6479,1.649,6988599940.0
2007-11-29 21:20:00,1.64905,1.64935,1.64895,1.64905,6926000031.0
2007-11-29 21:25:00,1.64905,1.6497,1.6484,1.6488,6628099935.0
2007-11-29 21:30:00,1.6487,1.64945,1.6485,1.649,7769100124.0
2007-11-29 21:35:00,1.6491,1.6491,1.6485,1.6489,9571599966.0
2007-11-29 21:40:00,1.6489,1.649,1.648,1.649,5292500001.0
2007-11-29 21:45:00,1.649,1.64925,1.6484,1.6488,7109800024.0
2007-11-29 21:50:00,1.6488,1.6489,1.64835,1.64835,6231399999.0
2007-11-29 21:55:00,1.64835,1.6484,1.64785,1.6483,5959000006.0
2007-11-29 22:00:00,1.64825,1.6486,1.64795,1.6484,2058400012.0
2007-11-29 22:05:00,1.6486,1.6487,1.64825,1.64835,5879699997.0
2007-11-29 22:10:00,1.6482,1.64835,1.6481,1.64825,3150799989.0
2007-11-29 22:15:00,1.648,1.64815,1.648,1.6481,5036500000.0
2007-11-29 22:20:00,1.648,1.6482,1.648,1.6481,2285700000.0
2007-11-29 22:25:00,1.6482,1.6489,1.6481,1.64885,3460000026.0
2007-11-29 22:30:00,1.6483,1.6487,1.6483,1.6484,5629399958.0
2007-11-29 22:35:00,1.6483,1.6488,1.6483,1.6484,7969599824.0
2007-11-29 22:40:00,1.6485,1.6486,1.64815,1.6486,6110200001.0
2007-11-29 22:45:00,1.6481,1.64865,1.6481,1.6486,4866299992.0
2007-11-29 22:50:00,1.6486,1.6487,1.6483,1.6486,6881899974.0
2007-11-29 22:55:00,1.6484,1.6487,1.6483,1.6487,3530800000.0
2007-11-29 23:00:00,1.6483,1.6489,1.6479,1.64875,8876500000.0
2007-11-29 23:05:00,1.6487,1.6488,1.6482,1.64835,6264700007.0
2007-11-29 23:10:00,1.64835,1.6484,1.6479,1.6483,7720000000.0
2007-11-29 23:15:00,1.648,1.6482,1.64785,1.64815,5845700000.0
2007-11-29 23:20:00,1.6481,1.64825,1.64805,1.64825,5667500000.0
2007-11-29 23:25:00,1.6486,1.6494,1.64825,1.64825,7644400004.0
2007-11-29 23:30:00,1.649,1.649,1.6483,1.64845,3946400000.0
2007-11-29 23:35:00,1.649,1.649,1.64855,1.64855,5203299999.0
2007-11-29 23:40:00,1.6489,1.649,1.64835,1.6486,9457700000.0
2007-11-29 23:45:00,1.6486,1.649,1.64815,1.6488,7241199946.0
2007-11-29 23:50:00,1.6483,1.6488,1.6482,1.64825,5863600008.0
2007-11-29 23:55:00,1.6487,1.6487,1.64825,1.6486,5990300077.0
2007-11-30 00:00:00,1.6485,1.6485,1.6478,1.64815,4625499996.0
2007-11-30 00:05:00,1.6488,1.6488,1.64795,1.64805,3524000000.0
2007-11-30 00:10:00,1.64805,1.6489,1.64775,1.64795,6575899966.0
2007-11-30 00:15:00,1.6482,1.6486,1.64805,1.6483,4999400000.0
2007-11-30 00:20:00,1.6484,1.6487,1.64825,1.6485,3959500000.0
2007-11-30 00:25:00,1.64825,1.6488,1.64825,1.6485,3123700000.0
2007-11-30 00:30:00,1.64915,1.64915,1.6485,1.6488,6107300000.0
2007-11-30 00:35:00,1.6488,1.6488,1.6485,1.6485,2213400000.0
2007-11-30 00:40:00,1.6489,1.6489,1.6485,1.6488,5324500000.0
2007-11-30 00:45:00,1.64875,1.6489,1.6485,1.6488,4787400000.0
2007-11-30 00:50:00,1.6485,1.6487,1.6482,1.64865,2405500000.0
2007-11-30 00:55:00,1.6487,1.6489,1.6483,1.6487,4854900000.0
2007-11-30 01:00:00,1.6487,1.6487,1.64855,1.64865,2899699988.0
2007-11-30 01:05:00,1.64875,1.6488,1.64855,1.6487,7930299982.0
2007-11-30 01:10:00,1.6486,1.6492,1.6484,1.64885,8294599964.0
2007-11-30 01:15:00,1.6489,1.6499,1.64855,1.6496,5885099962.0
2007-11-30 01:20:00,1.64855,1.6499,1.6485,1.6496,3242000080.0
2007-11-30 01:25:00,1.6485,1.6494,1.6482,1.6492,5618200043.0
2007-11-30 01:30:00,1.6494,1.6494,1.64845,1.6492,7698400000.0
2007-11-30 01:35:00,1.6495,1.6499,1.6485,1.64855,8940000000.0
2007-11-30 01:40:00,1.64855,1.6493,1.6482,1.64845,6556800000.0
2007-11-30 01:45:00,1.6484,1.6498,1.6484,1.6485,9261200000.0
2007-11-30 01:50:00,1.6497,1.6497,1.6481,1.6494,6194899938.0
2007-11-30 01:55:00,1.6495,1.6495,1.6481,1.6483,8554499680.0
2007-11-30 02:00:00,1.6482,1.6499,1.64815,1.6492,8458199878.0
2007-11-30 02:05:00,1.6491,1.6496,1.6485,1.64865,6093500000.0
2007-11-30 02:10:00,1.64865,1.6498,1.6483,1.6494,7299399995.0
2007-11-30 02:15:00,1.6494,1.64995,1.6494,1.6497,6307000000.0
2007-11-30 02:20:00,1.6497,1.6499,1.64945,1.64965,6545500000.0
2007-11-30 02:25:00,1.6495,1.6498,1.64905,1.6492,8128400000.0
2007-11-30 02:30:00,1.6499,1.6503,1.64925,1.6493,5088000000.0
2007-11-30 02:35:00,1.6493,1.65005,1.64915,1.6493,6805300001.0
2007-11-30 02:40:00,1.6493,1.6503,1.6489,1.6503,8268499993.0
2007-11-30 02:45:00,1.6492,1.6504,1.64915,1.6503,5489900000.0
2007-11-30 02:50:00,1.64965,1.6503,1.64915,1.64935,6558100000.0
2007-11-30 02:55:00,1.64935,1.6504,1.6492,1.6503,7689300000.0
2007-11-30 03:00:00,1.6502,1.6503,1.64875,1.64915,5717100000.0
2007-11-30 03:05:00,1.64915,1.6504,1.64895,1.6504,9104800000.0
2007-11-30 03:10:00,1.6503,1.6505,1.64935,1.64935,8480000000.0
2007-11-30 03:15:00,1.6505,1.6505,1.6494,1.64945,5910000000.0
2007-11-30 03:20:00,1.6494,1.6499,1.6494,1.6498,8381900000.0
2007-11-30 03:25:00,1.6499,1.6499,1.6496,1.6497,8700500000.0
2007-11-30 03:30:00,1.6499,1.65,1.6496,1.6499,6960400000.0
2007-11-30 03:35:00,1.6497,1.6501,1.6496,1.6501,6960400000.0
2007-11-30 03:40:00,1.6502,1.6502,1.65,1.6501,6960400000.0
2007-11-30 03:45:00,1.65035,1.6504,1.65015,1.65025,3552300000.0
2007-11-30 03:50:00,1.6502,1.65035,1.65,1.65025,7256400026.0
2007-11-30 03:55:00,1.6501,1.65025,1.6501,1.65025,3168600000.0
2007-11-30 04:00:00,1.65015,1.6504,1.6501,1.6503,7911200000.0
2007-11-30 04:05:00,1.6504,1.6506,1.65005,1.65015,5481200000.0
2007-11-30 04:10:00,1.65025,1.65035,1.6499,1.65025,4502000000.0
2007-11-30 04:15:00,1.65025,1.6504,1.65005,1.65005,8245000000.0
2007-11-30 04:20:00,1.65005,1.6503,1.64965,1.64975,4474300000.0
2007-11-30 04:25:00,1.6498,1.6503,1.6496,1.6503,5564800000.0
2007-11-30 04:30:00,1.6504,1.6504,1.64985,1.6504,5092000000.0
2007-11-30 04:35:00,1.6503,1.6506,1.6503,1.6505,3888000000.0
2007-11-30 04:40:00,1.6506,1.6506,1.6502,1.6502,4860000000.0
2007-11-30 04:45:00,1.65005,1.6502,1.65,1.6501,5863800000.0
2007-11-30 04:50:00,1.6502,1.6507,1.6501,1.6502,8540000000.0
2007-11-30 04:55:00,1.6502,1.6506,1.65005,1.6506,5772000000.0
2007-11-30 05:00:00,1.6505,1.6506,1.65025,1.65035,5972000000.0
2007-11-30 05:05:00,1.6503,1.65055,1.6501,1.6502,9247300038.0
2007-11-30 05:10:00,1.6501,1.6505,1.65005,1.6505,7215800000.0
2007-11-30 05:15:00,1.6506,1.6506,1.65015,1.65015,7076800000.0
2007-11-30 05:20:00,1.6505,1.6507,1.6501,1.6507,7938999998.0
2007-11-30 05:25:00,1.6506,1.6506,1.65,1.6503,10511999990.0
2007-11-30 05:30:00,1.6503,1.6509,1.65025,1.6509,9045900000.0
2007-11-30 05:35:00,1.6508,1.651,1.6508,1.6509,6439600000.0
2007-11-30 05:40:00,1.651,1.651,1.6506,1.6507,8049500000.0
2007-11-30 05:45:00,1.65025,1.6507,1.65,1.65,5655600000.0
2007-11-30 05:50:00,1.65015,1.6507,1.65015,1.65055,4887899994.0
2007-11-30 05:55:00,1.65055,1.6508,1.65005,1.6507,8506200000.0
2007-11-30 06:00:00,1.65035,1.6508,1.65,1.6508,6509000008.0
2007-11-30 06:05:00,1.6505,1.6508,1.64995,1.65,9208600028.0
2007-11-30 06:10:00,1.6501,1.6506,1.65,1.6506,5374700000.0
2007-11-30 06:15:00,1.6507,1.6507,1.6505,1.6505,6180000000.0
2007-11-30 06:20:00,1.6503,1.6507,1.6503,1.65065,6163200000.0
2007-11-30 06:25:00,1.65065,1.65065,1.65,1.65055,7042099993.0
2007-11-30 06:30:00,1.6525,1.6525,1.6504,1.65085,7000599991.0
2007-11-30 06:35:00,1.6508,1.65095,1.65055,1.65085,4960600000.0
2007-11-30 06:40:00,1.65085,1.6522,1.65055,1.6507,7534499963.0
2007-11-30 06:45:00,1.6523,1.6525,1.6522,1.6525,5425600000.0
2007-11-30 06:50:00,1.6524,1.653,1.6505,1.65055,7383800000.0
2007-11-30 06:55:00,1.65055,1.6529,1.65055,1.6527,6402900000.0
2007-11-30 07:00:00,1.6525,1.6527,1.6522,1.6525,8709000000.0
2007-11-30 07:05:00,1.6524,1.6526,1.6506,1.65085,9283000010.0
2007-11-30 07:10:00,1.65085,1.6524,1.65055,1.6522,6630800001.0
2007-11-30 07:15:00,1.6507,1.6524,1.6507,1.6522,7858599907.0
2007-11-30 07:20:00,1.6521,1.6526,1.6504,1.6525,9259199893.0
2007-11-30 07:25:00,1.6526,1.65285,1.65205,1.6525,7728899940.0
2007-11-30 07:30:00,1.6525,1.6526,1.65195,1.6522,8562399899.0
2007-11-30 07:35:00,1.6522,1.6525,1.652,1.6523,8172399974.0
2007-11-30 07:40:00,1.6525,1.6525,1.652,1.6521,6582699988.0
2007-11-30 07:45:00,1.652,1.6522,1.6505,1.6514,9243500000.0
2007-11-30 07:50:00,1.6525,1.65285,1.6512,1.65265,9851299812.0
2007-11-30 07:55:00,1.6516,1.65295,1.6514,1.65275,8039999999.0
2007-11-30 08:00:00,1.65275,1.65275,1.6524,1.6525,5917199970.0
2007-11-30 08:05:00,1.65245,1.6526,1.6521,1.65215,7951299927.0
2007-11-30 08:10:00,1.65215,1.65245,1.6506,1.6523,7201099982.0
2007-11-30 08:15:00,1.6523,1.6525,1.6521,1.65225,7249299964.0
2007-11-30 08:20:00,1.65225,1.6523,1.6501,1.6505,5718399990.0
2007-11-30 08:25:00,1.65245,1.65275,1.6502,1.6526,8286999997.0
2007-11-30 08:30:00,1.6503,1.6526,1.6502,1.65225,7735899998.0
2007-11-30 08:35:00,1.65225,1.65255,1.6521,1.6525,8498400000.0
2007-11-30 08:40:00,1.6525,1.65255,1.6504,1.6506,6731799988.0
2007-11-30 08:45:00,1.6527,1.6527,1.6502,1.6503,6178299996.0
2007-11-30 08:50:00,1.6504,1.65185,1.6503,1.6518,6919299961.0
2007-11-30 08:55:00,1.6518,1.6518,1.6501,1.65125,9356799886.0
2007-11-30 09:00:00,1.65125,1.65145,1.6512,1.6513,2622550008.0
2007-11-30 09:05:00,1.6513,1.65135,1.65,1.6503,5782649991.0
2007-11-30 09:10:00,1.6504,1.6513,1.65,1.6503,8275099969.0
2007-11-30 09:15:00,1.65135,1.65175,1.651,1.651,6384900003.0
2007-11-30 09:20:00,1.651,1.65105,1.6504,1.6505,6011999998.0
2007-11-30 09:25:00,1.6506,1.6509,1.65015,1.6504,8817400002.0
2007-11-30 09:30:00,1.6504,1.6513,1.65015,1.65045,3979900051.0
2007-11-30 09:35:00,1.6511,1.6517,1.65065,1.6515,8683299980.0
2007-11-30 09:40:00,1.6514,1.6516,1.65045,1.65065,5411200034.0
2007-11-30 09:45:00,1.6513,1.6514,1.65015,1.65035,5864099987.0
2007-11-30 09:50:00,1.6514,1.6515,1.65015,1.65035,1044400000.0
2007-11-30 09:55:00,1.65035,1.6507,1.65005,1.6507,3238499996.0
2007-11-30 10:00:00,1.6507,1.6523,1.6505,1.6506,7203100011.0
2007-11-30 10:05:00,1.6506,1.6508,1.64965,1.65035,5347300010.0
2007-11-30 10:10:00,1.6503,1.6508,1.65005,1.65025,5772399966.0
2007-11-30 10:15:00,1.65025,1.65055,1.65015,1.6503,4352199993.0
2007-11-30 10:20:00,1.65035,1.6508,1.65035,1.6505,5197799958.0
2007-11-30 10:25:00,1.6508,1.6523,1.65065,1.6523,4915299996.0
2007-11-30 10:30:00,1.65065,1.6523,1.65045,1.65115,9278900026.0
2007-11-30 10:35:00,1.6525,1.6528,1.6511,1.6528,8742000001.0
2007-11-30 10:40:00,1.6527,1.653,1.6512,1.6529,6428100060.0
2007-11-30 10:45:00,1.6514,1.653,1.65115,1.6526,3874900004.0
2007-11-30 10:50:00,1.65155,1.6529,1.6513,1.6528,6719599992.0
2007-11-30 10:55:00,1.6517,1.65235,1.65145,1.65235,4659900020.0
2007-11-30 11:00:00,1.6523,1.6523,1.65195,1.65195,4377599956.0
2007-11-30 11:05:00,1.65195,1.6524,1.65195,1.65225,5724974997.0
2007-11-30 11:10:00,1.6527,1.653,1.65215,1.65235,8400899841.0
2007-11-30 11:15:00,1.65235,1.6534,1.6521,1.65235,6096899996.0
2007-11-30 11:20:00,1.65235,1.654,1.6521,1.65235,4553399899.0
2007-11-30 11:25:00,1.6536,1.654,1.6522,1.6522,3565300000.0
2007-11-30 11:30:00,1.65225,1.6527,1.65195,1.6527,4903999984.0
2007-11-30 11:35:00,1.6527,1.6529,1.6525,1.65275,7341100017.0
2007-11-30 11:40:00,1.6536,1.6536,1.6527,1.65285,4309000004.0
2007-11-30 11:45:00,1.65285,1.654,1.6528,1.654,3489299958.0
2007-11-30 11:50:00,1.6539,1.6539,1.6527,1.6536,3245399946.0
2007-11-30 11:55:00,1.65285,1.65295,1.65245,1.65265,3940100003.0
2007-11-30 12:00:00,1.65265,1.6538,1.65245,1.6531,4582700002.0
2007-11-30 12:05:00,1.6531,1.6537,1.6524,1.6537,5908300011.0
2007-11-30 12:10:00,1.6527,1.65325,1.6526,1.6531,5293199969.0
2007-11-30 12:15:00,1.653,1.6535,1.65285,1.6534,5266600018.0
2007-11-30 12:20:00,1.6534,1.65395,1.65335,1.6536,6750599973.0
2007-11-30 12:25:00,1.65365,1.6542,1.6536,1.654,6681599915.0
2007-11-30 12:30:00,1.654,1.65405,1.65355,1.6537,2231599997.0
2007-11-30 12:35:00,1.6537,1.6539,1.6535,1.6536,4782600007.0
2007-11-30 12:40:00,1.6536,1.6541,1.65355,1.65385,2145600022.0
2007-11-30 12:45:00,1.65385,1.65415,1.6538,1.65405,4290777208.0
2007-11-30 12:50:00,1.65395,1.65405,1.65355,1.6537,2789399949.0
2007-11-30 12:55:00,1.6537,1.6543,1.65355,1.65375,5991499982.0
2007-11-30 13:00:00,1.65375,1.6538,1.65355,1.6537,3775199995.0
2007-11-30 13:05:00,1.6537,1.6539,1.6536,1.65375,4297999941.0
2007-11-30 13:10:00,1.65375,1.65385,1.65345,1.65365,4356999982.0
2007-11-30 13:15:00,1.65365,1.6538,1.65355,1.6537,4793999967.0
2007-11-30 13:20:00,1.6537,1.6546,1.65355,1.6545,6098699967.0
2007-11-30 13:25:00,1.6538,1.6546,1.6536,1.65375,5752699956.0
2007-11-30 13:30:00,1.65375,1.6543,1.65375,1.654,5669099857.0
2007-11-30 13:35:00,1.6538,1.6543,1.65375,1.65395,6160299836.0
2007-11-30 13:40:00,1.6542,1.6543,1.6538,1.6542,2817700000.0
2007-11-30 13:45:00,1.6541,1.6543,1.6537,1.65375,4852200000.0
2007-11-30 13:50:00,1.65375,1.6539,1.65375,1.6539,3967100000.0
2007-11-30 13:55:00,1.6539,1.65435,1.65385,1.654,6907636789.0
2007-11-30 14:00:00,1.6539,1.65425,1.6538,1.654,7812276360.0
2007-11-30 14:05:00,1.6539,1.65435,1.6539,1.6543,7589900010.0
2007-11-30 14:10:00,1.6541,1.6544,1.6539,1.65435,7015899984.0
2007-11-30 14:15:00,1.65435,1.6544,1.654,1.654,6521499981.0
2007-11-30 14:20:00,1.6541,1.6542,1.6538,1.6539,3744599985.0
2007-11-30 14:25:00,1.65445,1.6547,1.6538,1.6539,6163299989.0
2007-11-30 14:30:00,1.6538,1.6547,1.6537,1.65405,6949749958.0
2007-11-30 14:35:00,1.65405,1.65435,1.6536,1.6538,7997200037.0
2007-11-30 14:40:00,1.6543,1.6543,1.654,1.6542,9291700057.0
2007-11-30 14:45:00,1.6542,1.65455,1.65405,1.65435,7154099994.0
2007-11-30 14:50:00,1.65435,1.6544,1.65395,1.6541,4741500000.0
2007-11-30 14:55:00,1.6541,1.65455,1.654,1.6541,2492900001.0
2007-11-30 15:00:00,1.6541,1.6541,1.65375,1.65405,4006399994.0
2007-11-30 15:05:00,1.65405,1.6553,1.6539,1.65405,3746399999.0
2007-11-30 15:10:00,1.6553,1.6564,1.65395,1.654,7608799985.0
2007-11-30 15:15:00,1.6559,1.6559,1.6553,1.6558,8570500000.0
2007-11-30 15:20:00,1.6559,1.656,1.6538,1.6538,6014800000.0
2007-11-30 15:25:00,1.65385,1.656,1.65385,1.65395,7614100000.0
2007-11-30 15:30:00,1.65395,1.6561,1.6538,1.6561,2488899980.0
2007-11-30 15:35:00,1.6562,1.6571,1.6537,1.6539,1797300000.0
2007-11-30 15:40:00,1.6539,1.6544,1.6538,1.65435,4232699999.0
2007-11-30 15:45:00,1.65435,1.65505,1.6543,1.65495,4147900004.0
2007-11-30 15:50:00,1.6564,1.6568,1.6548,1.65515,4850200034.0
2007-11-30 15:55:00,1.6551,1.6554,1.65505,1.65515,4123499998.0
2007-11-30 16:00:00,1.65515,1.6554,1.65465,1.6549,1701100000.0
2007-11-30 16:05:00,1.6549,1.6555,1.65475,1.65525,3092099983.0
2007-11-30 16:10:00,1.6553,1.6565,1.65525,1.65585,6454500018.0
2007-11-30 16:15:00,1.65585,1.65595,1.6553,1.65585,1372000002.0
2007-11-30 16:20:00,1.65585,1.65615,1.6558,1.6561,3916999966.0
2007-11-30 16:25:00,1.6561,1.6564,1.6559,1.65605,4045350054.0
2007-11-30 16:30:00,1.65605,1.6562,1.6559,1.6562,2910849994.0
2007-11-30 16:35:00,1.6562,1.6572,1.65615,1.657,1693999999.0
2007-11-30 16:40:00,1.657,1.6571,1.65625,1.65655,2579899994.0
2007-11-30 16:45:00,1.65655,1.65675,1.6562,1.6565,6200300022.0
2007-11-30 16:50:00,1.6565,1.65695,1.6563,1.65695,6359799978.0
2007-11-30 16:55:00,1.65695,1.6573,1.65675,1.65695,4507800002.0
2007-11-30 17:00:00,1.657,1.6577,1.65645,1.6566,5936099989.0
2007-11-30 17:05:00,1.657,1.657,1.6565,1.6568,4972500110.0
2007-11-30 17:10:00,1.65685,1.6569,1.65635,1.6564,3065100027.0
2007-11-30 17:15:00,1.657,1.6571,1.65615,1.6562,7804600006.0
2007-11-30 17:20:00,1.65625,1.6571,1.6562,1.6566,9648399941.0
2007-11-30 17:25:00,1.6565,1.6574,1.6565,1.65705,9084399970.0
2007-11-30 17:30:00,1.65705,1.65765,1.65705,1.6575,4596050002.0
2007-11-30 17:35:00,1.6575,1.6579,1.65725,1.6574,5579999970.0
2007-11-30 17:40:00,1.6574,1.65815,1.65735,1.6579,3914580144.0
2007-11-30 17:45:00,1.6579,1.6583,1.65765,1.6578,3200400013.0
2007-11-30 17:50:00,1.65795,1.6587,1.65765,1.65835,5328349975.0
2007-11-30 17:55:00,1.65835,1.65845,1.65695,1.6572,1770900005.0
2007-11-30 18:00:00,1.65715,1.65775,1.65685,1.65695,6188099997.0
2007-11-30 18:05:00,1.6569,1.6572,1.6566,1.6572,7415599985.0
2007-11-30 18:10:00,1.657,1.6575,1.6569,1.65715,7243699973.0
2007-11-30 18:15:00,1.65715,1.6573,1.6566,1.65675,7738149988.0
2007-11-30 18:20:00,1.6567,1.6573,1.6564,1.657,5724199989.0
2007-11-30 18:25:00,1.6568,1.65745,1.6564,1.6566,6907399978.0
2007-11-30 18:30:00,1.6572,1.65735,1.6571,1.6573,4801700004.0
2007-11-30 18:35:00,1.6573,1.65765,1.65725,1.6573,6712350000.0
2007-11-30 18:40:00,1.65735,1.65825,1.6564,1.6576,7273499997.0
2007-11-30 18:45:00,1.6564,1.6578,1.6561,1.65765,5538399978.0
2007-11-30 18:50:00,1.6561,1.65755,1.6559,1.6559,7544300043.0
2007-11-30 18:55:00,1.6577,1.65835,1.65765,1.6578,6088000007.0
2007-11-30 19:00:00,1.6578,1.65785,1.6572,1.6572,4043000017.0
2007-11-30 19:05:00,1.6572,1.65745,1.657,1.6572,5862800018.0
2007-11-30 19:10:00,1.65715,1.65715,1.6553,1.65705,7121999980.0
2007-11-30 19:15:00,1.6553,1.6553,1.655,1.6551,5802500000.0
2007-11-30 19:20:00,1.655,1.6572,1.6549,1.6555,8709500018.0
2007-11-30 19:25:00,1.6556,1.65675,1.6555,1.65675,10647500030.0
2007-11-30 19:30:00,1.65675,1.6568,1.6552,1.6557,5167500036.0
2007-11-30 19:35:00,1.6558,1.6571,1.6558,1.6567,5032100017.0
2007-11-30 19:40:00,1.6567,1.65675,1.6556,1.6566,7313399972.0
2007-11-30 19:45:00,1.6566,1.6566,1.6559,1.65605,5336299993.0
2007-11-30 19:50:00,1.65605,1.6562,1.6549,1.656,6070300000.0
2007-11-30 19:55:00,1.656,1.6562,1.6558,1.656,3847999993.0
2007-11-30 20:00:00,1.65595,1.65615,1.6553,1.6555,9829500022.0
2007-11-30 20:05:00,1.6554,1.656,1.655,1.6551,10192499995.0
2007-11-30 20:10:00,1.6552,1.6555,1.6548,1.65525,9422699945.0
2007-11-30 20:15:00,1.65525,1.6555,1.6549,1.6554,7372099968.0
2007-11-30 20:20:00,1.6553,1.6558,1.6553,1.6557,5755999925.0
2007-11-30 20:25:00,1.6556,1.6562,1.6555,1.6561,4604799940.0
2007-11-30 20:30:00,1.656,1.6561,1.65545,1.65585,5315999955.0
2007-11-30 20:35:00,1.6558,1.65625,1.6557,1.65585,6771600057.0
2007-11-30 20:40:00,1.6558,1.656,1.6556,1.65575,5206799996.0
2007-11-30 20:45:00,1.65575,1.65575,1.6552,1.65525,2800000003.0
2007-11-30 20:50:00,1.65525,1.65525,1.65495,1.6551,5300600055.0
2007-11-30 20:55:00,1.6551,1.65525,1.65485,1.65515,7493599938.0
2007-11-30 21:00:00,1.6552,1.656,1.65505,1.65555,6657400033.0
2007-11-30 21:05:00,1.6556,1.65605,1.655,1.6552,5803862841.0
2007-11-30 21:10:00,1.6552,1.6552,1.6549,1.6551,5486200012.0
2007-11-30 21:15:00,1.6551,1.65555,1.65495,1.65545,4208599996.0
2007-11-30 21:20:00,1.6553,1.6559,1.6552,1.6558,3356799979.0
2007-11-30 21:25:00,1.6558,1.65625,1.65555,1.6561,7087849951.0
2007-11-30 21:30:00,1.6558,1.65605,1.65555,1.656,6870999970.0
2007-11-30 21:35:00,1.6563,1.6565,1.65585,1.6564,6280099983.0
2007-11-30 21:40:00,1.65585,1.65585,1.6555,1.6558,3210099954.0
2007-11-30 21:45:00,1.6562,1.65685,1.6561,1.6563,8307499983.0
2007-11-30 21:50:00,1.6563,1.6567,1.6558,1.6566,4188899961.0
2007-11-30 21:55:00,1.656,1.6561,1.6554,1.6555,1964899996.0
2007-11-30 22:00:00,1.6555,1.6567,1.65515,1.6566,4908200027.0
2007-11-30 22:05:00,1.6567,1.6567,1.65525,1.6554,4899766160.0
2007-11-30 22:10:00,1.6554,1.6567,1.65495,1.65535,8107999979.0
2007-11-30 22:15:00,1.6567,1.6567,1.65525,1.6553,1469700000.0
2007-11-30 22:20:00,1.6553,1.6558,1.65525,1.65575,5137800042.0
2007-11-30 22:25:00,1.65575,1.6559,1.6554,1.65575,5013800001.0
2007-11-30 22:30:00,1.65575,1.6564,1.65575,1.6563,6685600017.0
2007-11-30 22:35:00,1.6563,1.65655,1.6559,1.65655,4557600047.0
2007-11-30 22:40:00,1.65655,1.65655,1.6561,1.6562,6717600006.0
2007-11-30 22:45:00,1.6562,1.65645,1.6558,1.65645,8162500075.0
2007-11-30 22:50:00,1.65645,1.6567,1.65595,1.6565,4126100020.0
2007-11-30 22:55:00,1.6565,1.65675,1.65645,1.65665,6138400003.0
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 23:50:00,1.65572,1.65596,1.65568,1.65581,1945899999.0
2007-12-03 00:00:00,1.6552,1.6553,1.6549,1.6549,529400000.0
2007-12-03 00:05:00,1.6552,1.656,1.65495,1.6552,152900000.0
2007-12-03 00:10:00,1.6552,1.6552,1.65475,1.6552,560900001.0
2007-12-03 00:15:00,1.65495,1.6554,1.65495,1.65515,1208400000.0
2007-12-03 00:20:00,1.65515,1.65525,1.65395,1.65515,380499999.0
2007-12-03 00:25:00,1.65515,1.65535,1.6551,1.65515,260400000.0
2007-12-03 00:30:00,1.65515,1.65525,1.6551,1.65515,262200000.0
2007-12-03 00:35:00,1.65525,1.65535,1.65515,1.65535,809500006.0
2007-12-03 00:40:00,1.65525,1.65535,1.65495,1.6551,1590700000.0
2007-12-03 00:45:00,1.6543,1.65555,1.6543,1.6554,734100006.0
2007-12-03 00:50:00,1.65535,1.65555,1.6551,1.65545,1233699982.0
2007-12-03 00:55:00,1.65545,1.65565,1.65535,1.6556,1176899993.0
2007-12-03 01:00:00,1.65565,1.65605,1.65545,1.65605,1816999991.0
2007-12-03 01:05:00,1.656,1.6563,1.65585,1.65595,2051399999.0
2007-12-03 01:10:00,1.65595,1.6561,1.6556,1.65575,904700002.0
2007-12-03 01:15:00,1.65575,1.65575,1.65555,1.65575,766699994.0
2007-12-03 01:20:00,1.65575,1.65575,1.65555,1.6557,1486399983.0
2007-12-03 01:25:00,1.6557,1.65585,1.65555,1.6557,1064000000.0
2007-12-03 01:30:00,1.65565,1.65585,1.6556,1.6557,2002800004.0
2007-12-03 01:35:00,1.6557,1.65585,1.6556,1.6558,1483300003.0
2007-12-03 01:40:00,1.6557,1.65575,1.65525,1.6553,1212200003.0
2007-12-03 01:45:00,1.6553,1.65545,1.65515,1.65535,2560200006.0
2007-12-03 01:50:00,1.65535,1.65545,1.6552,1.6554,1053100001.0
2007-12-03 01:55:00,1.6554,1.65565,1.65525,1.65545,1356900005.0
2007-12-03 02:00:00,1.65545,1.65545,1.65515,1.65515,1535300014.0
2007-12-03 02:05:00,1.65515,1.65525,1.65495,1.6551,742299999.0
2007-12-03 02:10:00,1.655,1.6555,1.6549,1.6549,3578400052.0
2007-12-03 02:15:00,1.65495,1.65515,1.6547,1.65505,2897100039.0
2007-12-03 02:20:00,1.65505,1.6552,1.65505,1.65515,1314200000.0
2007-12-03 02:25:00,1.65515,1.6555,1.65495,1.6554,4311999996.0
2007-12-03 02:30:00,1.6554,1.65545,1.6551,1.65535,5635099955.0
2007-12-03 02:35:00,1.65535,1.65545,1.6551,1.65525,6115100024.0
2007-12-03 02:40:00,1.65525,1.65555,1.6552,1.6553,3276999989.0
2007-12-03 02:45:00,1.65535,1.6554,1.6551,1.65525,1957299994.0
2007-12-03 02:50:00,1.65525,1.6554,1.6551,1.65525,3304799968.0
2007-12-03 02:55:00,1.6552,1.6556,1.6552,1.6553,2363000003.0
2007-12-03 03:00:00,1.6553,1.65535,1.65515,1.6552,3627399999.0
2007-12-03 03:05:00,1.6552,1.65525,1.655,1.65515,2347200011.0
2007-12-03 03:10:00,1.65515,1.6552,1.6548,1.6548,2491500003.0
2007-12-03 03:15:00,1.6548,1.6549,1.6545,1.6546,5766099996.0
2007-12-03 03:20:00,1.6546,1.65475,1.6544,1.65445,3294700004.0
2007-12-03 03:25:00,1.65445,1.65455,1.6531,1.65435,7359300006.0
2007-12-03 03:30:00,1.65435,1.65465,1.65395,1.65415,5968399992.0
2007-12-03 03:35:00,1.6541,1.65415,1.653,1.6532,4943100003.0
2007-12-03 03:40:00,1.6541,1.65425,1.65395,1.65425,5104699993.0
2007-12-03 03:45:00,1.6542,1.65445,1.6539,1.65395,7011799999.0
2007-12-03 03:50:00,1.6539,1.6543,1.6532,1.654,6795599890.0
2007-12-03 03:55:00,1.654,1.65405,1.6537,1.65375,5335799997.0
2007-12-03 04:00:00,1.6537,1.6539,1.65365,1.65375,2394299994.0
2007-12-03 04:05:00,1.65375,1.65375,1.653,1.6533,6256000006.0
2007-12-03 04:10:00,1.6533,1.65345,1.6532,1.65325,5508400003.0
2007-12-03 04:15:00,1.65325,1.65345,1.6532,1.65325,2147200005.0
2007-12-03 04:20:00,1.65325,1.65345,1.6532,1.65325,3364200004.0
2007-12-03 04:25:00,1.65325,1.6534,1.6531,1.65325,3024900015.0
2007-12-03 04:30:00,1.65325,1.6533,1.653,1.6531,2241500000.0
2007-12-03 04:35:00,1.6531,1.65335,1.653,1.65305,4043799991.0
2007-12-03 04:40:00,1.65305,1.65315,1.653,1.6531,2783799993.0
2007-12-03 04:45:00,1.6531,1.6532,1.65295,1.65315,3172500035.0
2007-12-03 04:50:00,1.65315,1.65335,1.653,1.65335,2930400037.0
2007-12-03 04:55:00,1.65335,1.65345,1.6531,1.6534,1760400005.0
2007-12-03 05:00:00,1.6534,1.65345,1.65315,1.65315,2454400018.0
2007-12-03 05:05:00,1.65315,1.6534,1.65305,1.6534,2152200025.0
2007-12-03 05:10:00,1.6534,1.6534,1.65305,1.65315,2932599983.0
2007-12-03 05:15:00,1.65315,1.65325,1.653,1.65315,4224599991.0
2007-12-03 05:20:00,1.65315,1.6536,1.6531,1.6535,4939100002.0
2007-12-03 05:25:00,1.6535,1.65365,1.65325,1.65365,3428500007.0
2007-12-03 05:30:00,1.65365,1.65375,1.6531,1.6535,3606400058.0
2007-12-03 05:35:00,1.6535,1.6536,1.65335,1.6536,2627399998.0
2007-12-03 05:40:00,1.6536,1.65375,1.65345,1.65375,3866400013.0
2007-12-03 05:45:00,1.65375,1.6538,1.65335,1.6537,4621900034.0
2007-12-03 05:50:00,1.6537,1.6537,1.6534,1.65345,1455600001.0
2007-12-03 05:55:00,1.65345,1.6537,1.6534,1.65345,1858500000.0
2007-12-03 06:00:00,1.65345,1.6537,1.65325,1.65325,4153300029.0
2007-12-03 06:05:00,1.65325,1.6534,1.65305,1.6533,5900400028.0
2007-12-03 06:10:00,1.6533,1.6534,1.6532,1.6534,2772000045.0
2007-12-03 06:15:00,1.6534,1.6534,1.65325,1.65335,3856400030.0
2007-12-03 06:20:00,1.6534,1.6536,1.6533,1.6533,3063100000.0
2007-12-03 06:25:00,1.65335,1.65345,1.6531,1.6533,2572900000.0
2007-12-03 06:30:00,1.6533,1.65365,1.6532,1.65345,3518199999.0
2007-12-03 06:35:00,1.65345,1.65365,1.65325,1.6536,1185800005.0
2007-12-03 06:40:00,1.6536,1.6536,1.65325,1.6533,1518300015.0
2007-12-03 06:45:00,1.65325,1.65375,1.65325,1.65355,1737400004.0
2007-12-03 06:50:00,1.65355,1.65375,1.6534,1.6537,2080099987.0
2007-12-03 06:55:00,1.6537,1.65385,1.65345,1.65365,3213799985.0
2007-12-03 07:00:00,1.65365,1.65375,1.65345,1.65355,2664299988.0
2007-12-03 07:05:00,1.65355,1.6537,1.65345,1.6535,2105000022.0
2007-12-03 07:10:00,1.6535,1.6537,1.6534,1.65345,1711300017.0
2007-12-03 07:15:00,1.65345,1.65355,1.6532,1.6532,4544299980.0
2007-12-03 07:20:00,1.6532,1.6535,1.6532,1.6535,1580400006.0
2007-12-03 07:25:00,1.65345,1.65375,1.65315,1.65325,3066200002.0
2007-12-03 07:30:00,1.65325,1.65345,1.65305,1.65325,1746700016.0
2007-12-03 07:35:00,1.6533,1.65355,1.6532,1.6532,4582599968.0
2007-12-03 07:40:00,1.6532,1.6536,1.6532,1.65325,6743700070.0
2007-12-03 07:45:00,1.65325,1.6536,1.6532,1.65325,2861399975.0
2007-12-03 07:50:00,1.65325,1.6536,1.65305,1.6533,4114800031.0
2007-12-03 07:55:00,1.6533,1.65355,1.6533,1.65345,3226700044.0
2007-12-03 08:00:00,1.65345,1.6535,1.6534,1.65345,2144600001.0
2007-12-03 08:05:00,1.65345,1.6535,1.65325,1.6534,3375499992.0
2007-12-03 08:10:00,1.6534,1.6537,1.6532,1.6532,1701599994.0
2007-12-03 08:15:00,1.6532,1.65335,1.6532,1.65325,2471300005.0
2007-12-03 08:20:00,1.65325,1.65365,1.65325,1.65355,3132700031.0
2007-12-03 08:25:00,1.65355,1.6537,1.65345,1.65365,931600006.0
2007-12-03 08:30:00,1.65365,1.65385,1.65335,1.65355,1248699992.0
2007-12-03 08:35:00,1.65355,1.65365,1.65345,1.65355,622199999.0
2007-12-03 08:40:00,1.6535,1.65375,1.6535,1.6536,752200000.0
2007-12-03 08:45:00,1.6536,1.6537,1.65345,1.6536,1111100003.0
2007-12-03 08:50:00,1.6536,1.6543,1.6536,1.6541,2060099997.0
2007-12-03 08:55:00,1.6541,1.65455,1.65405,1.65455,1556000005.0
2007-12-03 09:00:00,1.65455,1.65485,1.65435,1.6545,1330899988.0
2007-12-03 09:05:00,1.65455,1.6548,1.65445,1.6547,2337300007.0
2007-12-03 09:10:00,1.6547,1.65495,1.65415,1.6544,3538000002.0
2007-12-03 09:15:00,1.6544,1.65485,1.65395,1.65445,4578800007.0
2007-12-03 09:20:00,1.65445,1.6547,1.65415,1.65435,5173800004.0
2007-12-03 09:25:00,1.65445,1.65475,1.6543,1.65445,3269800002.0
2007-12-03 09:30:00,1.65445,1.6546,1.65395,1.65405,5128199974.0
2007-12-03 09:35:00,1.654,1.65505,1.6538,1.6549,6699600048.0
2007-12-03 09:40:00,1.6549,1.65515,1.6541,1.65485,5697000045.0
2007-12-03 09:45:00,1.65485,1.65485,1.65445,1.65475,4781000018.0
2007-12-03 09:50:00,1.65475,1.6548,1.65445,1.65455,1342599994.0
2007-12-03 09:55:00,1.65455,1.6547,1.65405,1.6547,1203200012.0
2007-12-03 10:00:00,1.65465,1.65465,1.65375,1.6538,5236899987.0
2007-12-03 10:05:00,1.6538,1.65385,1.65355,1.6537,2396900022.0
2007-12-03 10:10:00,1.6537,1.65405,1.6536,1.6538,1005499999.0
2007-12-03 10:15:00,1.6538,1.65405,1.6537,1.65395,765900000.0
2007-12-03 10:20:00,1.65395,1.65425,1.65365,1.65415,2464200009.0
2007-12-03 10:25:00,1.65415,1.65415,1.65395,1.65395,1334299999.0
2007-12-03 10:30:00,1.65395,1.65405,1.65375,1.65395,1516399995.0
2007-12-03 10:35:00,1.65395,1.65425,1.65385,1.65425,1120899994.0
2007-12-03 10:40:00,1.65415,1.6543,1.6538,1.6541,1230499998.0
2007-12-03 10:45:00,1.65415,1.6544,1.65395,1.65405,2187499984.0
2007-12-03 10:50:00,1.65405,1.65425,1.65365,1.6538,1659049971.0
2007-12-03 10:55:00,1.6538,1.6538,1.65305,1.65325,1911849995.0
2007-12-03 11:00:00,1.65325,1.65345,1.6527,1.6531,2195299987.0
2007-12-03 11:05:00,1.6531,1.65325,1.6514,1.6517,3603850006.0
2007-12-03 11:10:00,1.6517,1.65215,1.65145,1.6517,3041800004.0
2007-12-03 11:15:00,1.6517,1.6523,1.65155,1.65175,3705549991.0
2007-12-03 11:20:00,1.6533,1.6534,1.65205,1.6523,2484599992.0
2007-12-03 11:25:00,1.65225,1.6532,1.6517,1.6517,5299399956.0
2007-12-03 11:30:00,1.6517,1.65235,1.6517,1.65225,3026450000.0
2007-12-03 11:35:00,1.6522,1.6526,1.65205,1.6524,3951299965.0
2007-12-03 11:40:00,1.6524,1.65275,1.65225,1.65265,3246899979.0
2007-12-03 11:45:00,1.65265,1.6527,1.652,1.652,3868699979.0
2007-12-03 11:50:00,1.652,1.65225,1.65165,1.65175,4655549962.0
2007-12-03 11:55:00,1.65175,1.6523,1.65155,1.65225,3034700004.0
2007-12-03 12:00:00,1.6523,1.6528,1.65225,1.65265,5543149986.0
2007-12-03 12:05:00,1.65255,1.65285,1.6525,1.6528,4871549998.0
2007-12-03 12:10:00,1.65275,1.65285,1.6525,1.65275,3294799999.0
2007-12-03 12:15:00,1.6528,1.65325,1.6527,1.6531,3848549974.0
2007-12-03 12:20:00,1.6531,1.65375,1.6531,1.65375,5733399968.0
2007-12-03 12:25:00,1.65375,1.65375,1.6529,1.653,3560750011.0
2007-12-03 12:30:00,1.653,1.65325,1.653,1.6531,1455299993.0
2007-12-03 12:35:00,1.6531,1.65325,1.65285,1.6531,1852500000.0
2007-12-03 12:40:00,1.6531,1.6533,1.65305,1.65325,2022250001.0
2007-12-03 12:45:00,1.65325,1.65365,1.65315,1.65325,3330749997.0
2007-12-03 12:50:00,1.65325,1.6534,1.6531,1.6533,2215999993.0
2007-12-03 12:55:00,1.6533,1.6537,1.6531,1.6532,2918249988.0
2007-12-03 13:00:00,1.6532,1.65365,1.65305,1.6535,3329599943.0
2007-12-03 13:05:00,1.6535,1.6537,1.6534,1.65345,1071549996.0
2007-12-03 13:10:00,1.65345,1.6537,1.6533,1.65365,2162550011.0
2007-12-03 13:15:00,1.65365,1.65445,1.6535,1.6544,2159600001.0
2007-12-03 13:20:00,1.6544,1.6546,1.6543,1.6546,925999999.0
2007-12-03 13:25:00,1.6546,1.6548,1.65425,1.65455,1534500005.0
2007-12-03 13:30:00,1.65455,1.65465,1.65415,1.6542,2403449981.0
2007-12-03 13:35:00,1.6542,1.6546,1.6542,1.65445,1924999997.0
2007-12-03 13:40:00,1.65445,1.6545,1.6542,1.6543,1499399997.0
2007-12-03 13:45:00,1.65435,1.6544,1.65415,1.65435,2240849993.0
2007-12-03 13:50:00,1.65435,1.65435,1.6541,1.6543,2073600005.0
2007-12-03 13:55:00,1.6543,1.6544,1.65405,1.6542,1933099999.0
2007-12-03 14:00:00,1.6542,1.6548,1.65415,1.6548,3301199978.0
2007-12-03 14:05:00,1.6548,1.6549,1.65455,1.6548,2962650013.0
2007-12-03 14:10:00,1.65475,1.65585,1.6547,1.6554,3828249985.0
2007-12-03 14:15:00,1.65535,1.6555,1.6549,1.65515,1110099995.0
2007-12-03 14:20:00,1.65515,1.65515,1.6548,1.65485,2340349997.0
2007-12-03 14:25:00,1.65485,1.6552,1.65475,1.6551,2106299998.0
2007-12-03 14:30:00,1.6551,1.6553,1.65505,1.6552,1909300000.0
2007-12-03 14:35:00,1.65525,1.65575,1.6552,1.6557,4927099898.0
2007-12-03 14:40:00,1.6557,1.65585,1.65545,1.6555,3074399999.0
2007-12-03 14:45:00,1.65555,1.65575,1.6553,1.65565,2710199996.0
2007-12-03 14:50:00,1.6557,1.6557,1.6551,1.6551,4603349926.0
2007-12-03 14:55:00,1.6551,1.6551,1.6548,1.65485,7235899998.0
2007-12-03 15:00:00,1.65485,1.65555,1.65485,1.65555,1940549988.0
2007-12-03 15:05:00,1.65555,1.6559,1.6555,1.65565,6784999989.0
2007-12-03 15:10:00,1.65565,1.65725,1.65555,1.6569,5502300010.0
2007-12-03 15:15:00,1.65685,1.65685,1.6544,1.6557,6883150000.0
2007-12-03 15:20:00,1.6557,1.6559,1.6555,1.6558,2946550021.0
2007-12-03 15:25:00,1.6558,1.65635,1.65575,1.6561,3626899993.0
2007-12-03 15:30:00,1.6561,1.6561,1.6554,1.6554,2672549993.0
2007-12-03 15:35:00,1.65545,1.65555,1.6538,1.65525,5643000005.0
2007-12-03 15:40:00,1.65525,1.6554,1.6552,1.65525,3744700017.0
2007-12-03 15:45:00,1.65525,1.6553,1.655,1.65525,2938900000.0
2007-12-03 15:50:00,1.6552,1.65525,1.655,1.6551,1158750000.0
2007-12-03 15:55:00,1.65515,1.6552,1.6549,1.655,765200003.0
2007-12-03 16:00:00,1.65495,1.6551,1.6548,1.6548,578900000.0
2007-12-03 16:05:00,1.6548,1.65505,1.6547,1.6549,1398349999.0
2007-12-03 16:10:00,1.6549,1.65505,1.6543,1.6544,1834949992.0
2007-12-03 16:15:00,1.6544,1.6547,1.6543,1.6546,1540499998.0
2007-12-03 16:20:00,1.6546,1.6548,1.65435,1.6548,2331099995.0
2007-12-03 16:25:00,1.6548,1.6548,1.6545,1.6545,1718419991.0
2007-12-03 16:30:00,1.6545,1.6547,1.65375,1.6541,1494599988.0
2007-12-03 16:35:00,1.6541,1.6544,1.653,1.65345,4264699999.0
2007-12-03 16:40:00,1.65345,1.65365,1.65335,1.6535,2863400012.0
2007-12-03 16:45:00,1.6535,1.6538,1.6535,1.6538,787450001.0
2007-12-03 16:50:00,1.6538,1.6542,1.65375,1.65415,955600006.0
2007-12-03 16:55:00,1.65415,1.6542,1.65365,1.6541,2582381998.0
2007-12-03 17:00:00,1.65405,1.6545,1.65375,1.654,946249998.0
2007-12-03 17:05:00,1.654,1.654,1.65365,1.6538,891699998.0
2007-12-03 17:10:00,1.6538,1.6538,1.65315,1.6533,1123000013.0
2007-12-03 17:15:00,1.6533,1.6536,1.65325,1.65345,717849997.0
2007-12-03 17:20:00,1.65345,1.6538,1.6533,1.65375,1561650018.0
2007-12-03 17:25:00,1.65375,1.65395,1.65335,1.65335,2496600015.0
2007-12-03 17:30:00,1.6534,1.65425,1.6534,1.6542,1317400007.0
2007-12-03 17:35:00,1.65415,1.6543,1.653,1.6536,1229800000.0
2007-12-03 17:40:00,1.65355,1.6538,1.6534,1.6537,1370399999.0
2007-12-03 17:45:00,1.65375,1.65405,1.65335,1.65355,973700004.0
2007-12-03 17:50:00,1.65355,1.6537,1.65335,1.65365,1759999996.0
2007-12-03 17:55:00,1.65365,1.6544,1.65345,1.6543,2435199987.0
2007-12-03 18:00:00,1.6543,1.6545,1.65405,1.65435,3279700007.0
2007-12-03 18:05:00,1.6543,1.6547,1.6542,1.65435,4933599988.0
2007-12-03 18:10:00,1.6544,1.6546,1.65435,1.6546,3589800019.0
2007-12-03 18:15:00,1.6546,1.65465,1.6541,1.6545,4045100012.0
2007-12-03 18:20:00,1.6545,1.655,1.6544,1.65495,3161700004.0
2007-12-03 18:25:00,1.6549,1.65525,1.65485,1.65515,8554700020.0
2007-12-03 18:30:00,1.6553,1.65585,1.655,1.655,5952400001.0
2007-12-03 18:35:00,1.65555,1.65595,1.65535,1.65595,7607699998.0
2007-12-03 18:40:00,1.65595,1.65605,1.65565,1.65565,5994800024.0
2007-12-03 18:45:00,1.6553,1.65555,1.65485,1.65535,8327599984.0
2007-12-03 18:50:00,1.65535,1.6556,1.65505,1.6552,5074199996.0
2007-12-03 18:55:00,1.6552,1.65525,1.6547,1.6548,4040699999.0
2007-12-03 19:00:00,1.6548,1.65525,1.6548,1.6551,3788599982.0
2007-12-03 19:05:00,1.6551,1.6553,1.65495,1.6552,3861999990.0
2007-12-03 19:10:00,1.6552,1.6553,1.6551,1.6553,4272599977.0
2007-12-03 19:15:00,1.6553,1.6554,1.65515,1.65525,2650099991.0
2007-12-03 19:20:00,1.65525,1.6553,1.655,1.6553,1272600008.0
2007-12-03 19:25:00,1.6553,1.65535,1.6551,1.65525,2564300001.0
2007-12-03 19:30:00,1.6553,1.65535,1.6549,1.6551,2488799998.0
2007-12-03 19:35:00,1.6551,1.6556,1.65505,1.65525,3787199984.0
2007-12-03 19:40:00,1.65525,1.6553,1.6551,1.65515,1715900001.0
2007-12-03 19:45:00,1.65515,1.6555,1.65515,1.6555,1399700000.0
2007-12-03 19:50:00,1.6555,1.6555,1.6552,1.65525,1805899999.0
2007-12-03 19:55:00,1.6554,1.65545,1.65525,1.6554,2216099998.0
2007-12-03 20:00:00,1.6554,1.6554,1.65495,1.655,1478299991.0
2007-12-03 20:05:00,1.655,1.6551,1.6547,1.6549,1692899998.0
2007-12-03 20:10:00,1.6549,1.65505,1.65465,1.6548,2008699992.0
2007-12-03 20:15:00,1.6548,1.655,1.65475,1.6549,1424900000.0
2007-12-03 20:20:00,1.6549,1.655,1.6548,1.65485,984300001.0
2007-12-03 20:25:00,1.6548,1.655,1.65465,1.6548,2626699995.0
2007-12-03 20:30:00,1.6548,1.6549,1.6541,1.6544,2375600004.0
2007-12-03 20:35:00,1.6544,1.6545,1.6543,1.6543,1854900011.0
2007-12-03 20:40:00,1.65435,1.6545,1.6542,1.65425,1062200002.0
2007-12-03 20:45:00,1.65425,1.6544,1.65415,1.65425,1145399998.0
2007-12-03 20:50:00,1.6543,1.6543,1.654,1.6541,2282800007.0
2007-12-03 20:55:00,1.6541,1.65425,1.6541,1.6542,2615800002.0
2007-12-03 21:00:00,1.6542,1.65435,1.65415,1.65425,2903900008.0
2007-12-03 21:05:00,1.65425,1.6543,1.654,1.654,5090999998.0
2007-12-03 21:10:00,1.65415,1.6542,1.654,1.65415,5133200018.0
2007-12-03 21:15:00,1.65415,1.6544,1.65415,1.6544,2654199993.0
2007-12-03 21:20:00,1.6544,1.65445,1.65425,1.6544,2937099988.0
2007-12-03 21:25:00,1.6544,1.6544,1.65425,1.6544,2461699991.0
2007-12-03 21:30:00,1.6544,1.65445,1.6542,1.6543,2497999982.0
2007-12-03 21:35:00,1.6543,1.65445,1.65425,1.6544,1412199995.0
2007-12-03 21:40:00,1.6544,1.6545,1.6543,1.6544,3666099978.0
2007-12-03 21:45:00,1.6544,1.65445,1.65435,1.65445,1468000003.0
2007-12-03 21:50:00,1.65445,1.6545,1.65435,1.65435,1093100001.0
2007-12-03 21:55:00,1.65435,1.65445,1.6543,1.6543,1402599998.0
2007-12-03 22:00:00,1.6543,1.6545,1.6542,1.65435,1689799997.0
2007-12-03 22:05:00,1.65425,1.6544,1.6541,1.6541,933000000.0
2007-12-03 22:10:00,1.6541,1.6542,1.654,1.6542,715990800.0
2007-12-03 22:15:00,1.65415,1.6542,1.65395,1.6541,1050994480.0
2007-12-03 22:20:00,1.6541,1.6543,1.654,1.65425,952199984.0
2007-12-03 22:25:00,1.65425,1.65425,1.65405,1.6541,3098000019.0
2007-12-03 22:30:00,1.6541,1.6541,1.6537,1.6537,1759000011.0
2007-12-03 22:35:00,1.6537,1.6537,1.653,1.65315,2547699998.0
2007-12-03 22:40:00,1.65315,1.65365,1.65295,1.65315,2535900000.0
2007-12-03 22:45:00,1.6532,1.65335,1.65295,1.65315,3916899994.0
2007-12-03 22:50:00,1.65315,1.65315,1.65275,1.6529,2086299998.0
2007-12-03 22:55:00,1.65285,1.653,1.65245,1.6525,2713999981.0
2007-12-03 23:00:00,1.6525,1.65265,1.6523,1.65245,2146400001.0
2007-12-03 23:05:00,1.6524,1.65275,1.65235,1.6526,3085599989.0
2007-12-03 23:10:00,1.65255,1.65265,1.6525,1.65255,2281499998.0
2007-12-03 23:15:00,1.65255,1.65275,1.65235,1.65265,1600799997.0
2007-12-03 23:20:00,1.65265,1.6528,1.6524,1.6526,4146700033.0
2007-12-03 23:25:00,1.6526,1.6526,1.65235,1.6526,1086399998.0
2007-12-03 23:30:00,1.6526,1.65315,1.65255,1.653,2370300002.0
2007-12-03 23:35:00,1.653,1.6534,1.65285,1.65325,2401200006.0
2007-12-03 23:40:00,1.65325,1.65335,1.65305,1.65335,2871199994.0
2007-12-03 23:45:00,1.65335,1.65365,1.65325,1.6533,2756299992.0
2007-12-03 23:50:00,1.6533,1.6536,1.65315,1.6535,3050500009.0
2007-12-03 23:55:00,1.6533,1.6536,1.6532,1.6532,3207999978.0
2007-12-04 00:00:00,1.6532,1.6534,1.6524,1.653,2424000000.0
2007-12-04 00:05:00,1.653,1.6535,1.6529,1.6531,3126100005.0
2007-12-04 00:10:00,1.6531,1.6532,1.6529,1.6531,1289999998.0
2007-12-04 00:15:00,1.6531,1.6534,1.6531,1.6533,1569899995.0
2007-12-04 00:20:00,1.6533,1.6534,1.65315,1.6532,681800006.0
2007-12-04 00:25:00,1.65315,1.65355,1.65315,1.6533,2124499998.0
2007-12-04 00:30:00,1.65335,1.65405,1.6531,1.65385,2608000004.0
2007-12-04 00:35:00,1.6538,1.6541,1.65375,1.65405,1366499999.0
2007-12-04 00:40:00,1.65405,1.6541,1.65375,1.6538,938400000.0
2007-12-04 00:45:00,1.6538,1.654,1.6537,1.65385,1755700008.0
2007-12-04 00:50:00,1.6538,1.6542,1.65365,1.65405,1956800001.0
2007-12-04 00:55:00,1.6541,1.6542,1.65385,1.6541,1299200000.0
2007-12-04 01:00:00,1.6541,1.6541,1.65385,1.65395,1828000015.0
2007-12-04 01:05:00,1.65395,1.654,1.6538,1.6539,888500000.0
2007-12-04 01:10:00,1.6539,1.65395,1.65375,1.65385,1088800007.0
2007-12-04 01:15:00,1.65385,1.654,1.65365,1.6539,1239999999.0
2007-12-04 01:20:00,1.6539,1.6539,1.65365,1.65385,751600001.0
2007-12-04 01:25:00,1.65385,1.654,1.65365,1.6538,711000000.0
2007-12-04 01:30:00,1.6538,1.6539,1.65365,1.6537,930100000.0
2007-12-04 01:35:00,1.6537,1.65375,1.65265,1.6533,2641900025.0
2007-12-04 01:40:00,1.6533,1.65375,1.6533,1.6534,2059300000.0
2007-12-04 01:45:00,1.6534,1.6537,1.65315,1.6534,2470399999.0
2007-12-04 01:50:00,1.65335,1.65345,1.6529,1.6531,1724899977.0
2007-12-04 01:55:00,1.6531,1.65345,1.653,1.65335,2947399983.0
2007-12-04 02:00:00,1.65345,1.65385,1.65335,1.65385,2851199989.0
2007-12-04 02:05:00,1.65385,1.65495,1.65365,1.65475,6885799976.0
2007-12-04 02:10:00,1.65475,1.65475,1.65415,1.6543,1232900000.0
2007-12-04 02:15:00,1.6535,1.6544,1.6529,1.6537,3183199982.0
2007-12-04 02:20:00,1.65435,1.6546,1.6538,1.65425,5945399978.0
2007-12-04 02:25:00,1.65425,1.6547,1.65425,1.65455,5434199998.0
2007-12-04 02:30:00,1.65445,1.65465,1.6541,1.65425,6352199936.0
2007-12-04 02:35:00,1.65425,1.6546,1.65425,1.65435,5016099966.0
2007-12-04 02:40:00,1.6538,1.65435,1.6536,1.65425,4645900029.0
2007-12-04 02:45:00,1.65425,1.6545,1.65405,1.65415,4061300052.0
2007-12-04 02:50:00,1.65415,1.6544,1.6536,1.65415,7346000135.0
2007-12-04 02:55:00,1.65415,1.6543,1.6536,1.6537,6931499984.0
2007-12-04 03:00:00,1.654,1.65405,1.65375,1.6539,2915700006.0
2007-12-04 03:05:00,1.6539,1.65405,1.6538,1.6539,3153399998.0
2007-12-04 03:10:00,1.6539,1.6539,1.6535,1.65375,6147800066.0
2007-12-04 03:15:00,1.6536,1.654,1.65335,1.65365,7156000097.0
2007-12-04 03:20:00,1.65365,1.65415,1.65345,1.65395,4642000017.0
2007-12-04 03:25:00,1.65395,1.65405,1.65345,1.65395,3544500018.0
2007-12-04 03:30:00,1.65395,1.654,1.6534,1.65365,4437200010.0
2007-12-04 03:35:00,1.6535,1.65385,1.65345,1.6538,2171500022.0
2007-12-04 03:40:00,1.6538,1.65385,1.6535,1.6538,2698700028.0
2007-12-04 03:45:00,1.65385,1.65395,1.65345,1.6538,1990300003.0
2007-12-04 03:50:00,1.6538,1.65385,1.6534,1.6535,2915200020.0
2007-12-04 03:55:00,1.6535,1.65365,1.6534,1.65365,2721300048.0
2007-12-04 04:00:00,1.65365,1.6537,1.65345,1.65345,846400002.0
2007-12-04 04:05:00,1.6535,1.6537,1.6534,1.65345,2945099996.0
2007-12-04 04:10:00,1.65345,1.65375,1.6534,1.6536,4629500011.0
2007-12-04 04:15:00,1.6536,1.65395,1.65345,1.6535,4173600005.0
2007-12-04 04:20:00,1.6536,1.6537,1.65335,1.6537,2152300013.0
2007-12-04 04:25:00,1.6537,1.6539,1.65365,1.6537,4812900026.0
2007-12-04 04:30:00,1.65365,1.6539,1.6535,1.6537,2656800006.0
2007-12-04 04:35:00,1.6537,1.6538,1.6536,1.65375,1663500008.0
2007-12-04 04:40:00,1.6538,1.654,1.65355,1.65355,3673999987.0
2007-12-04 04:45:00,1.65355,1.6538,1.6535,1.6537,3890200015.0
2007-12-04 04:50:00,1.6537,1.65395,1.6536,1.65385,1466799995.0
2007-12-04 04:55:00,1.6539,1.65395,1.65375,1.6539,1784200000.0
2007-12-04 05:00:00,1.6539,1.6539,1.65365,1.6538,1919099979.0
2007-12-04 05:05:00,1.6538,1.6543,1.6534,1.6536,3481400033.0
2007-12-04 05:10:00,1.6536,1.65375,1.6535,1.6537,2747700026.0
2007-12-04 05:15:00,1.6537,1.6538,1.6536,1.6538,1917600015.0
2007-12-04 05:20:00,1.6538,1.65385,1.6537,1.6538,974500009.0
2007-12-04 05:25:00,1.65375,1.6538,1.6536,1.65365,1541400005.0
2007-12-04 05:30:00,1.65365,1.6542,1.6536,1.6541,4058100022.0
2007-12-04 05:35:00,1.6542,1.6542,1.65365,1.6537,4937899990.0
2007-12-04 05:40:00,1.6541,1.6541,1.6536,1.65395,4839199995.0
2007-12-04 05:45:00,1.65395,1.6541,1.65365,1.6539,7662099987.0
2007-12-04 05:50:00,1.6536,1.6541,1.6536,1.6539,5318200022.0
2007-12-04 05:55:00,1.6539,1.654,1.6536,1.6538,3378499989.0
2007-12-04 06:00:00,1.6538,1.6542,1.6538,1.65415,3568099971.0
2007-12-04 06:05:00,1.6542,1.6542,1.654,1.65415,911900000.0
2007-12-04 06:10:00,1.65415,1.65435,1.65375,1.6539,3722000032.0
2007-12-04 06:15:00,1.6539,1.6539,1.65375,1.65385,3982199957.0
2007-12-04 06:20:00,1.65385,1.654,1.6538,1.6539,1854100000.0
2007-12-04 06:25:00,1.65395,1.6542,1.65385,1.6542,1894300003.0
2007-12-04 06:30:00,1.6542,1.65425,1.65375,1.65415,3497299967.0
2007-12-04 06:35:00,1.6541,1.65425,1.65385,1.65395,4839500021.0
2007-12-04 06:40:00,1.65395,1.6542,1.6538,1.65395,6059900041.0
2007-12-04 06:45:00,1.65395,1.6542,1.6537,1.6538,8037699917.0
2007-12-04 06:50:00,1.6539,1.654,1.65385,1.6539,2615399972.0
2007-12-04 06:55:00,1.6537,1.654,1.65355,1.6537,4335099990.0
2007-12-04 07:00:00,1.6536,1.65395,1.6536,1.65385,5565800056.0
2007-12-04 07:05:00,1.65385,1.65395,1.6536,1.6538,4092200016.0
2007-12-04 07:10:00,1.6539,1.65395,1.65365,1.65365,3742400005.0
2007-12-04 07:15:00,1.65365,1.65415,1.65355,1.65405,6632400028.0
2007-12-04 07:20:00,1.65405,1.6543,1.65355,1.65385,5194300019.0
2007-12-04 07:25:00,1.6539,1.6543,1.65355,1.6538,5333400090.0
2007-12-04 07:30:00,1.6538,1.6539,1.6536,1.65365,4909999952.0
2007-12-04 07:35:00,1.65365,1.65415,1.65365,1.6538,3970699976.0
2007-12-04 07:40:00,1.6538,1.65415,1.6536,1.65385,6575200034.0
2007-12-04 07:45:00,1.65385,1.65445,1.6537,1.6539,6721900067.0
2007-12-04 07:50:00,1.65385,1.654,1.65365,1.6537,4749900032.0
2007-12-04 07:55:00,1.6537,1.65405,1.6536,1.6536,4561000020.0
2007-12-04 08:00:00,1.65365,1.65395,1.6536,1.6538,6078599997.0
2007-12-04 08:05:00,1.6538,1.65415,1.6536,1.65415,3438500001.0
2007-12-04 08:10:00,1.65415,1.6542,1.6537,1.65405,2875400001.0
2007-12-04 08:15:00,1.65405,1.65405,1.6536,1.6536,3776000061.0
2007-12-04 08:20:00,1.6536,1.65405,1.6536,1.65375,7782800128.0
2007-12-04 08:25:00,1.65375,1.6544,1.65365,1.65395,4641800020.0
2007-12-04 08:30:00,1.65395,1.6544,1.65365,1.6538,3829399992.0
2007-12-04 08:35:00,1.6538,1.65425,1.65365,1.65375,716500000.0
2007-12-04 08:40:00,1.65375,1.65405,1.65365,1.6537,1936549997.0
2007-12-04 08:45:00,1.65355,1.6539,1.65345,1.65345,1252899998.0
2007-12-04 08:50:00,1.65365,1.6537,1.6532,1.6532,2673500031.0
2007-12-04 08:55:00,1.6532,1.6535,1.653,1.6531,1592200006.0
2007-12-04 09:00:00,1.6531,1.6534,1.65305,1.65325,1852400015.0
2007-12-04 09:05:00,1.65325,1.6536,1.65325,1.6535,2131949998.0
2007-12-04 09:10:00,1.6535,1.65385,1.6534,1.65365,1120863600.0
2007-12-04 09:15:00,1.65365,1.654,1.65355,1.65395,1524374393.0
2007-12-04 09:20:00,1.65395,1.65425,1.65375,1.6539,3121899994.0
2007-12-04 09:25:00,1.65395,1.6573,1.65385,1.6544,6575199991.0
2007-12-04 09:30:00,1.6544,1.65495,1.6543,1.6548,2147599998.0
2007-12-04 09:35:00,1.6548,1.6551,1.65445,1.65475,2518100031.0
2007-12-04 09:40:00,1.65475,1.6553,1.6544,1.6546,7041100014.0
2007-12-04 09:45:00,1.6546,1.6551,1.654,1.6541,9784600125.0
2007-12-04 09:50:00,1.654,1.65515,1.653,1.6532,9047700123.0
2007-12-04 09:55:00,1.65485,1.6559,1.6527,1.65555,8008300070.0
2007-12-04 10:00:00,1.65555,1.65635,1.6554,1.6558,4934300018.0
2007-12-04 10:05:00,1.6558,1.65655,1.6529,1.65645,5046199975.0
2007-12-04 10:10:00,1.6527,1.65705,1.6527,1.65685,7034800011.0
2007-12-04 10:15:00,1.65685,1.65715,1.6526,1.657,6086399994.0
2007-12-04 10:20:00,1.6527,1.65725,1.6525,1.65715,6837500008.0
2007-12-04 10:25:00,1.65715,1.6573,1.6523,1.6563,9366300031.0
2007-12-04 10:30:00,1.6563,1.6563,1.652,1.6559,4171300024.0
2007-12-04 10:35:00,1.65595,1.65595,1.65505,1.65525,3600900007.0
2007-12-04 10:40:00,1.65525,1.6553,1.65505,1.65505,3665800052.0
2007-12-04 10:45:00,1.65505,1.6551,1.6541,1.6542,2001749998.0
2007-12-04 10:50:00,1.6542,1.65425,1.65305,1.65335,2425149999.0
2007-12-04 10:55:00,1.65335,1.6534,1.65235,1.65305,4110750010.0
2007-12-04 11:00:00,1.65305,1.6536,1.6526,1.6536,2055150003.0
2007-12-04 11:05:00,1.6536,1.6537,1.65255,1.65285,3204349958.0
2007-12-04 11:10:00,1.65285,1.65295,1.6525,1.6526,3814399997.0
2007-12-04 11:15:00,1.6526,1.6528,1.6524,1.65265,1985999996.0
2007-12-04 11:20:00,1.65265,1.65285,1.65235,1.65245,1994949995.0
2007-12-04 11:25:00,1.6525,1.6529,1.65235,1.65235,1463849991.0
2007-12-04 11:30:00,1.6524,1.6524,1.6504,1.6522,4983200019.0
2007-12-04 11:35:00,1.65215,1.6525,1.65205,1.6522,6552350000.0
2007-12-04 11:40:00,1.6524,1.65245,1.6517,1.6519,4549000008.0
2007-12-04 11:45:00,1.65185,1.6522,1.6517,1.6522,2147399969.0
2007-12-04 11:50:00,1.65215,1.65235,1.65155,1.6517,3336850024.0
2007-12-04 11:55:00,1.6517,1.6517,1.65085,1.65085,3418699990.0
2007-12-04 12:00:00,1.65075,1.65095,1.65045,1.6506,3739699989.0
2007-12-04 12:05:00,1.65055,1.65065,1.6501,1.65015,1791900001.0
2007-12-04 12:10:00,1.65015,1.6505,1.64995,1.65015,3959049994.0
2007-12-04 12:15:00,1.65015,1.6507,1.6501,1.65045,2579049998.0
2007-12-04 12:20:00,1.65045,1.6505,1.6497,1.65005,3235800009.0
2007-12-04 12:25:00,1.65005,1.65095,1.64995,1.65065,4965849953.0
2007-12-04 12:30:00,1.6492,1.651,1.6487,1.6508,2755349967.0
2007-12-04 12:35:00,1.6508,1.6511,1.6507,1.65105,1453900003.0
2007-12-04 12:40:00,1.65105,1.6511,1.6497,1.64985,1666849993.0
2007-12-04 12:45:00,1.64975,1.65015,1.64805,1.64815,5775049983.0
2007-12-04 12:50:00,1.64815,1.6494,1.6476,1.6478,4907050009.0
2007-12-04 12:55:00,1.6492,1.64945,1.6475,1.6494,8018600156.0
2007-12-04 13:00:00,1.6475,1.64955,1.6468,1.6494,4627000011.0
2007-12-04 13:05:00,1.6478,1.64955,1.6471,1.64945,7918499952.0
2007-12-04 13:10:00,1.6476,1.65025,1.6476,1.6502,7495199995.0
2007-12-04 13:15:00,1.65025,1.6503,1.6475,1.6476,5469400027.0
2007-12-04 13:20:00,1.6478,1.64985,1.6478,1.6482,7306900015.0
2007-12-04 13:25:00,1.64945,1.64965,1.6482,1.64915,8802400039.0
2007-12-04 13:30:00,1.64915,1.64925,1.64735,1.648,8061199989.0
2007-12-04 13:35:00,1.648,1.6481,1.64665,1.64795,4695200007.0
2007-12-04 13:40:00,1.64795,1.6482,1.64755,1.64805,3516600024.0
2007-12-04 13:45:00,1.64805,1.6483,1.64775,1.64775,4040699929.0
2007-12-04 13:50:00,1.64775,1.64805,1.64745,1.6479,7272799988.0
2007-12-04 13:55:00,1.6479,1.64815,1.64745,1.6475,7057799936.0
2007-12-04 14:00:00,1.6475,1.6477,1.64665,1.6477,6657299934.0
2007-12-04 14:05:00,1.6477,1.64785,1.64715,1.64755,6791300010.0
2007-12-04 14:10:00,1.64755,1.6484,1.64745,1.64785,4159000030.0
2007-12-04 14:15:00,1.64785,1.64785,1.6472,1.64765,4185300001.0
2007-12-04 14:20:00,1.64765,1.64845,1.64765,1.64825,4254099965.0
2007-12-04 14:25:00,1.64825,1.6487,1.64825,1.64825,2823300030.0
2007-12-04 14:30:00,1.6479,1.64825,1.64765,1.6479,4717799975.0
2007-12-04 14:35:00,1.6486,1.6488,1.6479,1.6479,3250100034.0
2007-12-04 14:40:00,1.6479,1.64795,1.6474,1.6474,3105999971.0
2007-12-04 14:45:00,1.6474,1.64805,1.6474,1.648,3793849976.0
2007-12-04 14:50:00,1.648,1.6483,1.64795,1.6483,2071749976.0
2007-12-04 14:55:00,1.6492,1.6492,1.64765,1.6479,5172999972.0
2007-12-04 15:00:00,1.6479,1.6484,1.64775,1.6484,3866999954.0
2007-12-04 15:05:00,1.6484,1.6486,1.64825,1.6484,2420199969.0
2007-12-04 15:10:00,1.6484,1.6486,1.6481,1.6481,3662000051.0
2007-12-04 15:15:00,1.64805,1.6482,1.6478,1.6478,5086699986.0
2007-12-04 15:20:00,1.6478,1.6485,1.64765,1.64775,3763000034.0
2007-12-04 15:25:00,1.6493,1.6495,1.6474,1.64765,4840299958.0
2007-12-04 15:30:00,1.64765,1.6487,1.64765,1.6481,3972599974.0
2007-12-04 15:35:00,1.64865,1.6489,1.64805,1.6483,4489799987.0
2007-12-04 15:40:00,1.6483,1.649,1.6481,1.64845,3214699994.0
2007-12-04 15:45:00,1.64845,1.64935,1.64835,1.6493,4526899982.0
2007-12-04 15:50:00,1.6493,1.6494,1.64905,1.64915,1422700004.0
2007-12-04 15:55:00,1.64915,1.64925,1.64845,1.6487,2509399995.0
2007-12-04 16:00:00,1.6487,1.65005,1.6487,1.6497,4922199963.0
2007-12-04 16:05:00,1.6497,1.6499,1.64905,1.6492,5595699941.0
2007-12-04 16:10:00,1.6492,1.6493,1.64855,1.64885,4350499998.0
2007-12-04 16:15:00,1.64885,1.64895,1.64845,1.6487,4724199973.0
2007-12-04 16:20:00,1.64865,1.6495,1.6485,1.64945,5487199917.0
2007-12-04 16:25:00,1.64945,1.6496,1.649,1.64955,3655100010.0
2007-12-04 16:30:00,1.64955,1.64965,1.64815,1.6482,4539099993.0
2007-12-04 16:35:00,1.649,1.649,1.64765,1.6487,4042499993.0
2007-12-04 16:40:00,1.6487,1.6488,1.64835,1.6486,4022799990.0
2007-12-04 16:45:00,1.64865,1.6489,1.64835,1.64865,1290499998.0
2007-12-04 16:50:00,1.64865,1.6489,1.6484,1.64865,2033099997.0
2007-12-04 16:55:00,1.64865,1.6489,1.6485,1.6489,1066199993.0
2007-12-04 17:00:00,1.6489,1.64905,1.64825,1.64875,2437699998.0
2007-12-04 17:05:00,1.64875,1.64885,1.64845,1.64855,2606900031.0
2007-12-04 17:10:00,1.6485,1.64865,1.6482,1.64825,1403500001.0
2007-12-04 17:15:00,1.6483,1.6484,1.64775,1.64785,2194000009.0
2007-12-04 17:20:00,1.64785,1.6486,1.64775,1.6484,2346099992.0
2007-12-04 17:25:00,1.6484,1.6489,1.6482,1.64875,2251600003.0
2007-12-04 17:30:00,1.64875,1.6492,1.6486,1.649,3205199990.0
2007-12-04 17:35:00,1.649,1.6491,1.6483,1.64835,2540299994.0
2007-12-04 17:40:00,1.6484,1.6488,1.6483,1.6487,3640000010.0
2007-12-04 17:45:00,1.6487,1.649,1.64855,1.64895,3951900021.0
2007-12-04 17:50:00,1.64895,1.6494,1.64885,1.6493,3960699982.0
2007-12-04 17:55:00,1.6493,1.6499,1.6492,1.64965,2927799958.0
2007-12-04 18:00:00,1.64965,1.64985,1.64935,1.6494,4330320402.0
2007-12-04 18:05:00,1.6494,1.64965,1.6489,1.64955,6056700012.0
2007-12-04 18:10:00,1.6489,1.6497,1.6489,1.6497,6973599998.0
2007-12-04 18:15:00,1.6491,1.6501,1.6488,1.64995,2676949968.0
2007-12-04 18:20:00,1.64995,1.65035,1.6499,1.65005,4988699982.0
2007-12-04 18:25:00,1.65,1.6502,1.64975,1.6499,4864899993.0
2007-12-04 18:30:00,1.6499,1.65005,1.64955,1.6497,2712500011.0
2007-12-04 18:35:00,1.6497,1.64975,1.64935,1.6495,1570500002.0
2007-12-04 18:40:00,1.6494,1.6497,1.6492,1.6494,3922999998.0
2007-12-04 18:45:00,1.64945,1.6495,1.64885,1.6489,4047199985.0
2007-12-04 18:50:00,1.6489,1.64915,1.6487,1.6491,2787600008.0
2007-12-04 18:55:00,1.6491,1.6491,1.64855,1.64875,4125400026.0
2007-12-04 19:00:00,1.64875,1.6493,1.64875,1.64915,2331299997.0
2007-12-04 19:05:00,1.64915,1.64925,1.6489,1.649,4204600016.0
2007-12-04 19:10:00,1.64905,1.6492,1.64895,1.64905,3160699993.0
2007-12-04 19:15:00,1.64905,1.6492,1.6486,1.64885,3825399994.0
2007-12-04 19:20:00,1.64885,1.64925,1.64885,1.6492,1724800006.0
2007-12-04 19:25:00,1.64915,1.6494,1.6491,1.64935,2824699990.0
2007-12-04 19:30:00,1.64935,1.6494,1.6492,1.6494,1865599998.0
2007-12-04 19:35:00,1.6494,1.64965,1.64925,1.64945,4751800000.0
2007-12-04 19:40:00,1.6495,1.6495,1.64915,1.64915,998799992.0
2007-12-04 19:45:00,1.64915,1.6494,1.64915,1.6493,1063599998.0
2007-12-04 19:50:00,1.6493,1.6494,1.64905,1.6491,2173100014.0
2007-12-04 19:55:00,1.64905,1.6491,1.64895,1.64905,2045399995.0
2007-12-04 20:00:00,1.64905,1.6492,1.64905,1.6491,2374300013.0
2007-12-04 20:05:00,1.6491,1.6493,1.6488,1.6488,2248200001.0
2007-12-04 20:10:00,1.6488,1.64895,1.64875,1.6489,3978100024.0
2007-12-04 20:15:00,1.64895,1.6491,1.64895,1.6491,1202900001.0
2007-12-04 20:20:00,1.6491,1.6493,1.64905,1.6493,1020599998.0
2007-12-04 20:25:00,1.6493,1.64935,1.64865,1.6488,3098200014.0
2007-12-04 20:30:00,1.6488,1.6494,1.6488,1.6493,3362700009.0
2007-12-04 20:35:00,1.6493,1.6493,1.6488,1.64895,1784399998.0
2007-12-04 20:40:00,1.64885,1.64925,1.6488,1.64925,4334754771.0
2007-12-04 20:45:00,1.64925,1.64945,1.64915,1.6493,3558500017.0
2007-12-04 20:50:00,1.64935,1.6495,1.6491,1.64915,2486500020.0
2007-12-04 20:55:00,1.64915,1.6493,1.64905,1.6492,1677099999.0
2007-12-04 21:00:00,1.6492,1.64955,1.6491,1.64915,3885900049.0
2007-12-04 21:05:00,1.64915,1.64955,1.64915,1.64935,2460699998.0
2007-12-04 21:10:00,1.64935,1.64955,1.6492,1.6493,2851899975.0
2007-12-04 21:15:00,1.6493,1.6493,1.64895,1.6491,3411600010.0
2007-12-04 21:20:00,1.6491,1.64915,1.64895,1.6491,2554200006.0
2007-12-04 21:25:00,1.6491,1.6491,1.6489,1.64895,3313000026.0
2007-12-04 21:30:00,1.64895,1.6491,1.64895,1.649,1975000001.0
2007-12-04 21:35:00,1.649,1.64915,1.64895,1.649,2081799987.0
2007-12-04 21:40:00,1.649,1.6493,1.64895,1.6491,3761200061.0
2007-12-04 21:45:00,1.64915,1.64975,1.64905,1.64975,4576500028.0
2007-12-04 21:50:00,1.64975,1.65,1.6496,1.65,5584000036.0
2007-12-04 21:55:00,1.65,1.6503,1.64985,1.6499,6072299989.0
2007-12-04 22:00:00,1.6499,1.65035,1.6493,1.64975,3855700022.0
2007-12-04 22:05:00,1.64975,1.65005,1.64945,1.65,1199700003.0
2007-12-04 22:10:00,1.65,1.6501,1.6492,1.6492,1466800003.0
2007-12-04 22:15:00,1.6492,1.64935,1.6486,1.64905,2813199991.0
2007-12-04 22:20:00,1.64905,1.6492,1.64875,1.64915,2147699989.0
2007-12-04 22:25:00,1.64915,1.64925,1.64895,1.64895,1947199996.0
2007-12-04 22:30:00,1.64895,1.649,1.64865,1.6489,1477700000.0
2007-12-04 22:35:00,1.6489,1.64905,1.6486,1.6487,1894240623.0
2007-12-04 22:40:00,1.6487,1.64885,1.648,1.6485,2306400004.0
2007-12-04 22:45:00,1.6485,1.6486,1.64815,1.64835,1755099989.0
2007-12-04 22:50:00,1.64835,1.64865,1.6483,1.6485,1698400000.0
2007-12-04 22:55:00,1.6485,1.6486,1.64795,1.64795,973700001.0
2007-12-04 23:00:00,1.6479,1.64825,1.64785,1.64795,1903999996.0
2007-12-04 23:05:00,1.64795,1.64805,1.6478,1.64785,1176399996.0
2007-12-04 23:10:00,1.64785,1.6482,1.6477,1.64805,2783100021.0
2007-12-04 23:15:00,1.64805,1.6483,1.6479,1.6481,1726099998.0
2007-12-04 23:20:00,1.6481,1.6483,1.648,1.64825,2887799998.0
2007-12-04 23:25:00,1.64825,1.6484,1.64815,1.6483,1532200006.0
2007-12-04 23:30:00,1.6483,1.6487,1.6482,1.6487,2104099996.0
2007-12-04 23:35:00,1.6487,1.6487,1.64805,1.64835,1749200003.0
2007-12-04 23:40:00,1.64835,1.6484,1.64805,1.64815,1884199994.0
2007-12-04 23:45:00,1.64815,1.6483,1.6479,1.6482,1082999999.0
2007-12-04 23:50:00,1.64825,1.6485,1.6481,1.6483,1176199996.0
2007-12-04 23:55:00,1.6483,1.6484,1.64805,1.6481,3087699971.0
2007-12-05 00:00:00,1.6481,1.6484,1.6477,1.6481,2650300000.0
2007-12-05 00:05:00,1.6481,1.6488,1.648,1.6485,2644300008.0
2007-12-05 00:10:00,1.6485,1.6489,1.6483,1.6488,3130099957.0
2007-12-05 00:15:00,1.6488,1.649,1.64855,1.6487,1393300000.0
2007-12-05 00:20:00,1.6487,1.6491,1.6486,1.64885,1220399997.0
2007-12-05 00:25:00,1.64885,1.6491,1.6484,1.6484,1218800000.0
2007-12-05 00:30:00,1.64835,1.6487,1.64835,1.6486,1291100004.0
2007-12-05 00:35:00,1.6486,1.64875,1.64855,1.6486,2016700009.0
2007-12-05 00:40:00,1.6487,1.6488,1.6486,1.64875,1084900003.0
2007-12-05 00:45:00,1.64865,1.6488,1.64865,1.64875,2407399993.0
2007-12-05 00:50:00,1.64875,1.649,1.64865,1.649,1513399999.0
2007-12-05 00:55:00,1.649,1.6491,1.64875,1.649,1234299999.0
2007-12-05 01:00:00,1.649,1.649,1.64875,1.64885,1815399992.0
2007-12-05 01:05:00,1.64885,1.6491,1.6486,1.6487,2226699979.0
2007-12-05 01:10:00,1.6487,1.6487,1.6486,1.6487,1871500000.0
2007-12-05 01:15:00,1.6487,1.6487,1.6485,1.6485,2769499990.0
2007-12-05 01:20:00,1.6486,1.6488,1.6485,1.6487,1545100016.0
2007-12-05 01:25:00,1.6487,1.64925,1.6485,1.64925,2275800029.0
2007-12-05 01:30:00,1.64925,1.6493,1.64885,1.6489,5746399935.0
2007-12-05 01:35:00,1.6489,1.64925,1.6489,1.64915,4449000015.0
2007-12-05 01:40:00,1.64915,1.64925,1.649,1.6491,2388100011.0
2007-12-05 01:45:00,1.6491,1.6491,1.6489,1.6491,1796400004.0
2007-12-05 01:50:00,1.6491,1.64925,1.6489,1.6492,1478200018.0
2007-12-05 01:55:00,1.6492,1.64925,1.6489,1.6491,2990499976.0
2007-12-05 02:00:00,1.6491,1.6495,1.6491,1.6493,2885799994.0
2007-12-05 02:05:00,1.6493,1.6493,1.648,1.6482,4752700014.0
2007-12-05 02:10:00,1.6491,1.64965,1.648,1.6493,5119900010.0
2007-12-05 02:15:00,1.6493,1.64945,1.64885,1.64885,3669199997.0
2007-12-05 02:20:00,1.64885,1.64895,1.64845,1.6486,4441600108.0
2007-12-05 02:25:00,1.6486,1.64875,1.6484,1.64845,3650299973.0
2007-12-05 02:30:00,1.64845,1.64875,1.64795,1.64865,6762300001.0
2007-12-05 02:35:00,1.64865,1.6491,1.64855,1.6486,2623399998.0
2007-12-05 02:40:00,1.6486,1.6493,1.6486,1.64915,4136799965.0
2007-12-05 02:45:00,1.64915,1.6494,1.64895,1.64915,2613200009.0
2007-12-05 02:50:00,1.64915,1.6493,1.64895,1.64915,2422800007.0
2007-12-05 02:55:00,1.64895,1.6493,1.64885,1.64895,3092200017.0
2007-12-05 03:00:00,1.64895,1.64925,1.64805,1.64825,4001000012.0
2007-12-05 03:05:00,1.6483,1.6484,1.6478,1.648,5634100003.0
2007-12-05 03:10:00,1.64805,1.64805,1.6478,1.64795,4565499998.0
2007-12-05 03:15:00,1.64795,1.648,1.64755,1.64755,3218300010.0
2007-12-05 03:20:00,1.64755,1.6481,1.64755,1.6478,6001200005.0
2007-12-05 03:25:00,1.6478,1.64815,1.6477,1.6481,3272300001.0
2007-12-05 03:30:00,1.6481,1.6482,1.64785,1.64795,1631899995.0
2007-12-05 03:35:00,1.64805,1.6484,1.64805,1.6482,1172199993.0
2007-12-05 03:40:00,1.6482,1.6484,1.6481,1.6481,2342600008.0
2007-12-05 03:45:00,1.6481,1.64885,1.64805,1.64875,3520200015.0
2007-12-05 03:50:00,1.6487,1.64885,1.6484,1.6485,2414699999.0
2007-12-05 03:55:00,1.6485,1.64855,1.6483,1.6485,2856600015.0
2007-12-05 04:00:00,1.6485,1.6485,1.64815,1.6482,2030799993.0
2007-12-05 04:05:00,1.6482,1.6483,1.6481,1.64825,3160200011.0
2007-12-05 04:10:00,1.6483,1.6483,1.64805,1.6483,3952500039.0
2007-12-05 04:15:00,1.6483,1.6483,1.64805,1.64815,4599200020.0
2007-12-05 04:20:00,1.64815,1.6482,1.6479,1.648,2653599989.0
2007-12-05 04:25:00,1.648,1.6485,1.6476,1.6478,3371799998.0
2007-12-05 04:30:00,1.6478,1.64815,1.64775,1.64795,5001200008.0
2007-12-05 04:35:00,1.6489,1.6493,1.6479,1.6492,5597699972.0
2007-12-05 04:40:00,1.64795,1.6495,1.6479,1.64815,6925400028.0
2007-12-05 04:45:00,1.64815,1.6492,1.6481,1.64845,6394700143.0
2007-12-05 04:50:00,1.64845,1.64875,1.6483,1.6485,5531599955.0
2007-12-05 04:55:00,1.6485,1.64905,1.64835,1.64865,3624599996.0
2007-12-05 05:00:00,1.64865,1.649,1.6486,1.64875,2729999992.0
2007-12-05 05:05:00,1.64875,1.649,1.64865,1.64865,3453399968.0
2007-12-05 05:10:00,1.64865,1.6488,1.6486,1.64865,1849500033.0
2007-12-05 05:15:00,1.64865,1.6489,1.6477,1.6486,3136500048.0
2007-12-05 05:20:00,1.64855,1.6489,1.6485,1.64875,3461100005.0
2007-12-05 05:25:00,1.6487,1.6489,1.64855,1.6488,3801699993.0
2007-12-05 05:30:00,1.64885,1.649,1.64885,1.6489,927400001.0
2007-12-05 05:35:00,1.6489,1.6493,1.6487,1.6493,2615700001.0
2007-12-05 05:40:00,1.6493,1.6495,1.64885,1.6489,2576699998.0
2007-12-05 05:45:00,1.64895,1.64915,1.6488,1.649,5422699999.0
2007-12-05 05:50:00,1.649,1.64925,1.64885,1.6492,3254399968.0
2007-12-05 05:55:00,1.6492,1.6492,1.6481,1.64855,3113899992.0
2007-12-05 06:00:00,1.6485,1.64855,1.64745,1.6479,5613600013.0
2007-12-05 06:05:00,1.6479,1.64795,1.6475,1.64755,5155799988.0
2007-12-05 06:10:00,1.6476,1.64795,1.6476,1.64775,2359300007.0
2007-12-05 06:15:00,1.64775,1.6479,1.6477,1.64785,2755100027.0
2007-12-05 06:20:00,1.64785,1.6479,1.6476,1.64785,2545500006.0
2007-12-05 06:25:00,1.64785,1.6481,1.6478,1.648,2165399999.0
2007-12-05 06:30:00,1.6479,1.6481,1.6478,1.6479,1505899997.0
2007-12-05 06:35:00,1.64795,1.6481,1.64775,1.64795,3256700005.0
2007-12-05 06:40:00,1.64795,1.6482,1.64775,1.64785,2907600005.0
2007-12-05 06:45:00,1.64785,1.64785,1.64775,1.64785,3751500000.0
2007-12-05 06:50:00,1.64785,1.64825,1.64775,1.6478,6373900026.0
2007-12-05 06:55:00,1.6478,1.648,1.6478,1.64785,4493399995.0
2007-12-05 07:00:00,1.64785,1.6493,1.6478,1.6484,5819600000.0
2007-12-05 07:05:00,1.6495,1.6495,1.6481,1.6482,7920099922.0
2007-12-05 07:10:00,1.6482,1.64865,1.64805,1.6482,3195800007.0
2007-12-05 07:15:00,1.6482,1.64845,1.648,1.64845,6036200040.0
2007-12-05 07:20:00,1.64845,1.64855,1.648,1.648,3465599999.0
2007-12-05 07:25:00,1.648,1.6483,1.648,1.6483,1044600000.0
2007-12-05 07:30:00,1.6482,1.6483,1.64805,1.6483,4434400047.0
2007-12-05 07:35:00,1.6483,1.6483,1.64805,1.6481,4586600052.0
2007-12-05 07:40:00,1.6481,1.6486,1.648,1.6485,3514800032.0
2007-12-05 07:45:00,1.6485,1.6486,1.6482,1.64845,2922900062.0
2007-12-05 07:50:00,1.64845,1.6488,1.64845,1.64865,4525499987.0
2007-12-05 07:55:00,1.64865,1.6488,1.6485,1.64875,3423999997.0
2007-12-05 08:00:00,1.6501,1.6504,1.6488,1.64935,7185299990.0
2007-12-05 08:05:00,1.6511,1.6514,1.64905,1.64915,5517999989.0
2007-12-05 08:10:00,1.64915,1.651,1.6491,1.6492,5907900012.0
2007-12-05 08:15:00,1.6492,1.6493,1.6491,1.64915,3170999989.0
2007-12-05 08:20:00,1.64915,1.64935,1.64905,1.6493,2912599973.0
2007-12-05 08:25:00,1.6493,1.64945,1.64915,1.6492,4508500007.0
2007-12-05 08:30:00,1.6492,1.64935,1.64905,1.6492,2712700001.0
2007-12-05 08:35:00,1.64915,1.6511,1.64865,1.64865,4468400002.0
2007-12-05 08:40:00,1.6487,1.6491,1.64865,1.64875,2235100017.0
2007-12-05 08:45:00,1.64875,1.64955,1.6481,1.64905,3981000012.0
2007-12-05 08:50:00,1.64905,1.64935,1.64895,1.64915,4640700035.0
2007-12-05 08:55:00,1.6492,1.65,1.64905,1.64985,4380600025.0
2007-12-05 09:00:00,1.64985,1.6514,1.64985,1.65125,3251600003.0
2007-12-05 09:05:00,1.65125,1.6514,1.6505,1.65055,3605056296.0
2007-12-05 09:10:00,1.65055,1.65135,1.65055,1.65115,2966635003.0
2007-12-05 09:15:00,1.65125,1.65125,1.6506,1.65095,2594709998.0
2007-12-05 09:20:00,1.65095,1.6514,1.6509,1.65125,2705400000.0
2007-12-05 09:25:00,1.65125,1.6514,1.65095,1.65105,2270600000.0
2007-12-05 09:30:00,1.65105,1.6511,1.6507,1.6507,3773999997.0
2007-12-05 09:35:00,1.6507,1.6514,1.6507,1.65115,2697900009.0
2007-12-05 09:40:00,1.65115,1.65135,1.651,1.65135,3586799996.0
2007-12-05 09:45:00,1.6513,1.65135,1.65075,1.65085,4339500008.0
2007-12-05 09:50:00,1.65085,1.65125,1.65075,1.65125,3484599979.0
2007-12-05 09:55:00,1.65125,1.65125,1.6507,1.6509,3801299994.0
2007-12-05 10:00:00,1.6509,1.6513,1.647,1.65085,3367299958.0
2007-12-05 10:05:00,1.6468,1.65155,1.6465,1.65085,6068599941.0
2007-12-05 10:10:00,1.6473,1.65055,1.647,1.64935,3007500009.0
2007-12-05 10:15:00,1.64935,1.6495,1.64855,1.64855,5422700019.0
2007-12-05 10:20:00,1.6486,1.649,1.64825,1.64845,6199400114.0
2007-12-05 10:25:00,1.64845,1.6485,1.64675,1.64735,3562300020.0
2007-12-05 10:30:00,1.64735,1.6482,1.6472,1.6479,2460699993.0
2007-12-05 10:35:00,1.6479,1.64815,1.64775,1.6479,2627399991.0
2007-12-05 10:40:00,1.64795,1.6484,1.6478,1.64825,3867300003.0
2007-12-05 10:45:00,1.6482,1.64825,1.64785,1.64785,4716499993.0
2007-12-05 10:50:00,1.64785,1.6483,1.64775,1.6479,6039400022.0
2007-12-05 10:55:00,1.64785,1.64795,1.64645,1.647,5943000015.0
2007-12-05 11:00:00,1.647,1.64725,1.64655,1.6468,4169700034.0
2007-12-05 11:05:00,1.64685,1.6475,1.64645,1.6473,5635399994.0
2007-12-05 11:10:00,1.6473,1.6475,1.64695,1.64725,1954549995.0
2007-12-05 11:15:00,1.64725,1.6474,1.64705,1.64735,1753300006.0
2007-12-05 11:20:00,1.64735,1.6475,1.64685,1.647,3231399962.0
2007-12-05 11:25:00,1.64695,1.6474,1.6469,1.647,5463799964.0
2007-12-05 11:30:00,1.64705,1.6476,1.64695,1.64705,5339400006.0
2007-12-05 11:35:00,1.64705,1.64755,1.64705,1.64735,4153699985.0
2007-12-05 11:40:00,1.64735,1.6478,1.64735,1.6478,3464700004.0
2007-12-05 11:45:00,1.6478,1.64815,1.6477,1.6479,3296299988.0
2007-12-05 11:50:00,1.6479,1.64835,1.6477,1.6478,4558300008.0
2007-12-05 11:55:00,1.6478,1.6486,1.6478,1.6482,4588399990.0
2007-12-05 12:00:00,1.6482,1.64845,1.64785,1.64845,4377400037.0
2007-12-05 12:05:00,1.64835,1.6485,1.64785,1.6482,3902500010.0
2007-12-05 12:10:00,1.6482,1.6484,1.6479,1.64795,1656900000.0
2007-12-05 12:15:00,1.64795,1.6481,1.6476,1.64765,6099599961.0
2007-12-05 12:20:00,1.6476,1.64835,1.64755,1.64835,6162599908.0
2007-12-05 12:25:00,1.64835,1.6486,1.6482,1.6486,2458999978.0
2007-12-05 12:30:00,1.6486,1.649,1.6486,1.64875,3123799985.0
2007-12-05 12:35:00,1.64875,1.64875,1.64785,1.64785,4427699968.0
2007-12-05 12:40:00,1.64785,1.64825,1.6477,1.6481,4467899952.0
2007-12-05 12:45:00,1.64805,1.6481,1.64775,1.64785,3964799902.0
2007-12-05 12:50:00,1.64785,1.6484,1.64785,1.64825,2744924967.0
2007-12-05 12:55:00,1.64825,1.64855,1.64815,1.6484,3840599930.0
2007-12-05 13:00:00,1.6484,1.64885,1.6483,1.64875,3066399938.0
2007-12-05 13:05:00,1.64875,1.6489,1.64855,1.64875,3701099992.0
2007-12-05 13:10:00,1.64865,1.6488,1.647,1.6473,5805599992.0
2007-12-05 13:15:00,1.6472,1.64885,1.6472,1.64865,8085099974.0
2007-12-05 13:20:00,1.64865,1.64895,1.6485,1.6488,4454899987.0
2007-12-05 13:25:00,1.6488,1.6489,1.64845,1.64845,3842999986.0
2007-12-05 13:30:00,1.64845,1.6485,1.64785,1.648,2377900005.0
2007-12-05 13:35:00,1.648,1.648,1.6477,1.6478,1091600000.0
2007-12-05 13:40:00,1.6478,1.6478,1.64755,1.64765,3276100000.0
2007-12-05 13:45:00,1.64765,1.648,1.64765,1.6478,2136499972.0
2007-12-05 13:50:00,1.64785,1.648,1.6477,1.6477,3405499954.0
2007-12-05 13:55:00,1.6478,1.648,1.64765,1.64775,4636099929.0
2007-12-05 14:00:00,1.64785,1.6482,1.64765,1.64795,3677699947.0
2007-12-05 14:05:00,1.64785,1.64805,1.64725,1.64765,6336999969.0
2007-12-05 14:10:00,1.64765,1.64775,1.6471,1.64735,1691700003.0
2007-12-05 14:15:00,1.64735,1.64755,1.6472,1.64755,2167099999.0
2007-12-05 14:20:00,1.64755,1.64755,1.6461,1.64645,2786600004.0
2007-12-05 14:25:00,1.64645,1.64655,1.6457,1.64635,3790999980.0
2007-12-05 14:30:00,1.6463,1.64665,1.6461,1.64625,2621800018.0
2007-12-05 14:35:00,1.64625,1.64685,1.6462,1.6463,3233650057.0
2007-12-05 14:40:00,1.6463,1.64655,1.64605,1.64655,1829899999.0
2007-12-05 14:45:00,1.64655,1.6466,1.64595,1.64605,2610199998.0
2007-12-05 14:50:00,1.64605,1.64605,1.6453,1.6459,2631599994.0
2007-12-05 14:55:00,1.6459,1.6461,1.64575,1.64575,2632300004.0
2007-12-05 15:00:00,1.64575,1.6462,1.64575,1.64605,2876300027.0
2007-12-05 15:05:00,1.64605,1.6461,1.6457,1.64575,2698199996.0
2007-12-05 15:10:00,1.64575,1.64605,1.6457,1.64585,4031600006.0
2007-12-05 15:15:00,1.64585,1.6479,1.6458,1.6469,3192950002.0
2007-12-05 15:20:00,1.64685,1.6479,1.64675,1.6473,5105250002.0
2007-12-05 15:25:00,1.6473,1.6473,1.64645,1.647,5651699982.0
2007-12-05 15:30:00,1.647,1.6482,1.6468,1.6482,5806499977.0
2007-12-05 15:35:00,1.6482,1.64905,1.648,1.6485,7400299970.0
2007-12-05 15:40:00,1.6486,1.6489,1.6475,1.6475,6439099979.0
2007-12-05 15:45:00,1.6491,1.6491,1.6481,1.6481,5417900001.0
2007-12-05 15:50:00,1.6481,1.6482,1.6475,1.6481,5477399979.0
2007-12-05 15:55:00,1.6481,1.64835,1.64795,1.6481,5451400033.0
2007-12-05 16:00:00,1.6481,1.6481,1.64755,1.64785,5728199999.0
2007-12-05 16:05:00,1.64785,1.6481,1.64745,1.64765,5293300002.0
2007-12-05 16:10:00,1.64765,1.6481,1.6475,1.6481,5190749995.0
2007-12-05 16:15:00,1.6481,1.6481,1.64775,1.648,3025550000.0
2007-12-05 16:20:00,1.648,1.648,1.6476,1.6477,5246800012.0
2007-12-05 16:25:00,1.6477,1.6482,1.64765,1.6481,2814150007.0
2007-12-05 16:30:00,1.6481,1.6484,1.648,1.6481,3182349968.0
2007-12-05 16:35:00,1.6481,1.6483,1.6481,1.6482,2280349997.0
2007-12-05 16:40:00,1.6482,1.6484,1.64755,1.6476,4285099966.0
2007-12-05 16:45:00,1.6476,1.6479,1.6474,1.64745,3522850000.0
2007-12-05 16:50:00,1.64745,1.6498,1.6474,1.6478,5624049978.0
2007-12-05 16:55:00,1.6478,1.648,1.64685,1.647,6441800008.0
2007-12-05 17:00:00,1.6469,1.6481,1.6469,1.6476,7265799975.0
2007-12-05 17:05:00,1.6476,1.64865,1.6476,1.64855,4830199995.0
2007-12-05 17:10:00,1.64855,1.6487,1.64805,1.6487,6733099967.0
2007-12-05 17:15:00,1.64865,1.6492,1.6485,1.6489,5433650004.0
2007-12-05 17:20:00,1.649,1.64925,1.64875,1.64895,2116850009.0
2007-12-05 17:25:00,1.64895,1.64915,1.64875,1.649,2520250020.0
2007-12-05 17:30:00,1.649,1.649,1.64835,1.6485,5687349947.0
2007-12-05 17:35:00,1.6485,1.649,1.64835,1.64885,3662749960.0
2007-12-05 17:40:00,1.6489,1.6493,1.6488,1.6493,4658749992.0
2007-12-05 17:45:00,1.6493,1.6499,1.6493,1.64985,6830450012.0
2007-12-05 17:50:00,1.64985,1.6499,1.6497,1.6499,2298349999.0
2007-12-05 17:55:00,1.6499,1.6499,1.649,1.6491,3873449979.0
2007-12-05 18:00:00,1.6491,1.6494,1.6491,1.6492,6401500010.0
2007-12-05 18:05:00,1.6492,1.6498,1.6491,1.6498,6254749994.0
2007-12-05 18:10:00,1.64945,1.65,1.64945,1.6498,7987499947.0
2007-12-05 18:15:00,1.6498,1.6501,1.64975,1.65,4463649992.0
2007-12-05 18:20:00,1.6498,1.65035,1.64975,1.65,5945599956.0
2007-12-05 18:25:00,1.6506,1.6507,1.6493,1.6494,8057899944.0
2007-12-05 18:30:00,1.6494,1.6497,1.64925,1.6494,6348599988.0
2007-12-05 18:35:00,1.6494,1.6497,1.6492,1.6496,4915349996.0
2007-12-05 18:40:00,1.6496,1.6498,1.6493,1.6494,4208399996.0
2007-12-05 18:45:00,1.6494,1.6498,1.64935,1.6498,4120050000.0
2007-12-05 18:50:00,1.6498,1.6499,1.64945,1.6495,3808249973.0
2007-12-05 18:55:00,1.6495,1.6498,1.6494,1.6495,4286359206.0
2007-12-05 19:00:00,1.64955,1.6497,1.64935,1.6494,5231500000.0
2007-12-05 19:05:00,1.6494,1.64995,1.64925,1.6499,6663499980.0
2007-12-05 19:10:00,1.6499,1.64995,1.6498,1.6499,1714550003.0
2007-12-05 19:15:00,1.6499,1.6502,1.6495,1.6499,4460149984.0
2007-12-05 19:20:00,1.6499,1.6505,1.6499,1.6505,3540799997.0
2007-12-05 19:25:00,1.6505,1.6508,1.6501,1.65025,4133250014.0
2007-12-05 19:30:00,1.65025,1.6506,1.65015,1.6503,2684250002.0
2007-12-05 19:35:00,1.6503,1.6505,1.65025,1.65035,2253649997.0
2007-12-05 19:40:00,1.6504,1.65055,1.6503,1.6505,1606199999.0
2007-12-05 19:45:00,1.6505,1.6505,1.65025,1.6504,3993599999.0
2007-12-05 19:50:00,1.6504,1.6505,1.6496,1.6497,3714950010.0
2007-12-05 19:55:00,1.6497,1.6497,1.649,1.6493,3298449999.0
2007-12-05 20:00:00,1.6493,1.6494,1.6484,1.6484,3216399998.0
2007-12-05 20:05:00,1.6484,1.6486,1.6481,1.6481,4791949985.0
2007-12-05 20:10:00,1.6481,1.6481,1.6475,1.6479,4172349997.0
2007-12-05 20:15:00,1.6479,1.6481,1.64765,1.6477,2642399998.0
2007-12-05 20:20:00,1.6477,1.6482,1.64765,1.6481,4278250001.0
2007-12-05 20:25:00,1.6481,1.6482,1.6479,1.64795,2828649988.0
2007-12-05 20:30:00,1.64795,1.6487,1.64795,1.6485,4210100002.0
2007-12-05 20:35:00,1.6485,1.6486,1.64835,1.6484,3987750010.0
2007-12-05 20:40:00,1.6484,1.6485,1.64815,1.6484,3383649978.0
2007-12-05 20:45:00,1.6484,1.6484,1.6482,1.64825,3212199990.0
2007-12-05 20:50:00,1.64825,1.649,1.64825,1.649,4437399966.0
2007-12-05 20:55:00,1.64895,1.649,1.6485,1.6487,3915049971.0
2007-12-05 21:00:00,1.6487,1.6488,1.6484,1.6486,4213700022.0
2007-12-05 21:05:00,1.6486,1.6486,1.64845,1.6485,5007450037.0
2007-12-05 21:10:00,1.6485,1.6487,1.6481,1.6481,8347900044.0
2007-12-05 21:15:00,1.647,1.6489,1.6468,1.6481,7836199995.0
2007-12-05 21:20:00,1.6481,1.6482,1.6474,1.6475,4513275889.0
2007-12-05 21:25:00,1.6475,1.6483,1.6475,1.6482,5138299992.0
2007-12-05 21:30:00,1.6482,1.6482,1.64785,1.648,3964649985.0
2007-12-05 21:35:00,1.648,1.6481,1.6476,1.64765,4355650001.0
2007-12-05 21:40:00,1.64765,1.6478,1.6472,1.6472,3564749998.0
2007-12-05 21:45:00,1.6472,1.6476,1.6472,1.6473,3363850001.0
2007-12-05 21:50:00,1.6473,1.6473,1.6469,1.647,4113600000.0
2007-12-05 21:55:00,1.647,1.6471,1.64625,1.64625,5607450010.0
2007-12-05 22:00:00,1.64625,1.6468,1.646,1.6465,5307699999.0
2007-12-05 22:05:00,1.6479,1.648,1.64655,1.64675,4546799979.0
2007-12-05 22:10:00,1.6468,1.6472,1.6467,1.647,6300649978.0
2007-12-05 22:15:00,1.647,1.6471,1.64685,1.6469,6354449993.0
2007-12-05 22:20:00,1.6469,1.6472,1.6469,1.6471,7320199924.0
2007-12-05 22:25:00,1.6471,1.6473,1.6469,1.6472,3812000008.0
2007-12-05 22:30:00,1.64715,1.64745,1.64705,1.64735,1806599995.0
2007-12-05 22:35:00,1.64735,1.6474,1.64715,1.6473,2526750001.0
2007-12-05 22:40:00,1.6474,1.6474,1.647,1.6473,2646499989.0
2007-12-05 22:45:00,1.6473,1.6474,1.64695,1.6472,6824699973.0
2007-12-05 22:50:00,1.6472,1.6475,1.64715,1.6475,4815700005.0
2007-12-05 22:55:00,1.64745,1.6479,1.6474,1.6474,6923800000.0
2007-12-05 23:00:00,1.6477,1.64835,1.64755,1.648,4941399975.0
2007-12-05 23:05:00,1.648,1.6485,1.6479,1.64815,3130799958.0
2007-12-05 23:10:00,1.64815,1.64815,1.6475,1.6476,3425599988.0
2007-12-05 23:15:00,1.64755,1.6479,1.64705,1.6476,4227299973.0
2007-12-05 23:20:00,1.64755,1.6476,1.6471,1.6472,3897599956.0
2007-12-05 23:25:00,1.6472,1.6477,1.64705,1.6477,1589800008.0
2007-12-05 23:30:00,1.6477,1.6482,1.6477,1.6478,2033800011.0
2007-12-05 23:35:00,1.6477,1.6478,1.6473,1.6473,3974299972.0
2007-12-05 23:40:00,1.6473,1.6476,1.64725,1.6475,4546199895.0
2007-12-05 23:45:00,1.6475,1.6476,1.6475,1.6476,1812899976.0
2007-12-05 23:50:00,1.6476,1.6476,1.64705,1.64725,1531399983.0
2007-12-05 23:55:00,1.6473,1.6474,1.64715,1.6474,1871099999.0
2007-12-06 00:00:00,1.6474,1.64775,1.6471,1.6475,2859700000.0
2007-12-06 00:05:00,1.6475,1.6476,1.6474,1.6476,1547499997.0
2007-12-06 00:10:00,1.6476,1.64785,1.6476,1.64775,1405400005.0
2007-12-06 00:15:00,1.64775,1.6481,1.64765,1.6477,1657900000.0
2007-12-06 00:20:00,1.6477,1.6478,1.6476,1.6478,979000000.0
2007-12-06 00:25:00,1.6478,1.64785,1.64765,1.6478,876600000.0
2007-12-06 00:30:00,1.6478,1.64795,1.6476,1.64785,1913199997.0
2007-12-06 00:35:00,1.64785,1.64805,1.6477,1.64785,1515900000.0
2007-12-06 00:40:00,1.64785,1.648,1.6477,1.6478,1011499985.0
2007-12-06 00:45:00,1.64785,1.64795,1.64765,1.6478,2053999990.0
2007-12-06 00:50:00,1.6478,1.6479,1.64745,1.64785,2895499994.0
2007-12-06 00:55:00,1.64775,1.64795,1.6477,1.6479,1468799994.0
2007-12-06 01:00:00,1.6479,1.6479,1.64735,1.6474,3816499996.0
2007-12-06 01:05:00,1.64745,1.64785,1.6472,1.6477,5211600009.0
2007-12-06 01:10:00,1.64775,1.6479,1.6477,1.6478,1974999991.0
2007-12-06 01:15:00,1.6478,1.648,1.6477,1.64795,1900900003.0
2007-12-06 01:20:00,1.64795,1.64815,1.64775,1.6478,2326500004.0
2007-12-06 01:25:00,1.64795,1.648,1.64775,1.6479,1602300015.0
2007-12-06 01:30:00,1.6479,1.64795,1.64765,1.64785,1159100001.0
2007-12-06 01:35:00,1.64785,1.6479,1.6477,1.64785,935900015.0
2007-12-06 01:40:00,1.64785,1.6479,1.64765,1.64775,1545700004.0
2007-12-06 01:45:00,1.64775,1.6479,1.64765,1.6477,2046999990.0
2007-12-06 01:50:00,1.6477,1.6478,1.64755,1.6476,1813199976.0
2007-12-06 01:55:00,1.6476,1.6477,1.64735,1.64745,4487299983.0
2007-12-06 02:00:00,1.6481,1.6482,1.64715,1.64775,4275099957.0
2007-12-06 02:05:00,1.64775,1.64795,1.64735,1.64765,6074899994.0
2007-12-06 02:10:00,1.64765,1.6493,1.64755,1.6477,4033100000.0
2007-12-06 02:15:00,1.6477,1.6481,1.64765,1.64785,5512000000.0
2007-12-06 02:20:00,1.64785,1.64815,1.64785,1.64815,3952400001.0
2007-12-06 02:25:00,1.64815,1.6482,1.64785,1.648,4710400020.0
2007-12-06 02:30:00,1.648,1.648,1.6479,1.6479,2704899999.0
2007-12-06 02:35:00,1.6479,1.648,1.6479,1.6479,2780599999.0
2007-12-06 02:40:00,1.6479,1.64805,1.6473,1.64805,4169399991.0
2007-12-06 02:45:00,1.64805,1.6481,1.64785,1.64795,5498300058.0
2007-12-06 02:50:00,1.64795,1.64805,1.64765,1.6478,4119100000.0
2007-12-06 02:55:00,1.6478,1.6484,1.64775,1.6483,4017400031.0
2007-12-06 03:00:00,1.64795,1.64855,1.6479,1.64855,3748700005.0
2007-12-06 03:05:00,1.64855,1.64925,1.64835,1.64875,7228200005.0
2007-12-06 03:10:00,1.6483,1.64945,1.6482,1.64885,4825800003.0
2007-12-06 03:15:00,1.64885,1.64945,1.64885,1.64895,4742599991.0
2007-12-06 03:20:00,1.64895,1.6496,1.647,1.6494,5034300014.0
2007-12-06 03:25:00,1.6496,1.6496,1.64915,1.6493,3637799985.0
2007-12-06 03:30:00,1.6493,1.64935,1.64865,1.64875,4101400011.0
2007-12-06 03:35:00,1.64875,1.64895,1.6486,1.64875,3620700012.0
2007-12-06 03:40:00,1.64875,1.64885,1.64835,1.64845,6086000047.0
2007-12-06 03:45:00,1.64845,1.64875,1.64835,1.6485,4443300004.0
2007-12-06 03:50:00,1.6486,1.64865,1.6482,1.64835,3571200018.0
2007-12-06 03:55:00,1.64835,1.6484,1.6482,1.64835,1282700000.0
2007-12-06 04:00:00,1.64835,1.64835,1.6482,1.6483,4129200111.0
2007-12-06 04:05:00,1.6483,1.6484,1.64815,1.6484,2018200006.0
2007-12-06 04:10:00,1.6484,1.6484,1.64775,1.64785,8425999971.0
2007-12-06 04:15:00,1.6483,1.6483,1.6475,1.64755,9550400127.0
2007-12-06 04:20:00,1.6477,1.6482,1.6476,1.6478,7967500010.0
2007-12-06 04:25:00,1.6478,1.648,1.6475,1.6476,7162400034.0
2007-12-06 04:30:00,1.64815,1.64835,1.64765,1.648,6847000043.0
2007-12-06 04:35:00,1.648,1.6482,1.6477,1.648,5480700024.0
2007-12-06 04:40:00,1.648,1.6482,1.6479,1.648,6812900029.0
2007-12-06 04:45:00,1.648,1.6481,1.6479,1.648,7169300027.0
2007-12-06 04:50:00,1.648,1.6481,1.6479,1.648,6216500035.0
2007-12-06 04:55:00,1.648,1.64835,1.6479,1.648,4873600005.0
2007-12-06 05:00:00,1.648,1.6482,1.6479,1.6479,2410899997.0
2007-12-06 05:05:00,1.648,1.6483,1.64785,1.64805,3003999990.0
2007-12-06 05:10:00,1.64805,1.6483,1.64795,1.64815,3232199996.0
2007-12-06 05:15:00,1.64815,1.6482,1.64745,1.64765,7630799969.0
2007-12-06 05:20:00,1.64765,1.64775,1.64745,1.6475,3182999997.0
2007-12-06 05:25:00,1.6475,1.64785,1.64745,1.64745,4924400009.0
2007-12-06 05:30:00,1.6472,1.64765,1.6472,1.6476,2816000016.0
2007-12-06 05:35:00,1.6475,1.64795,1.64745,1.6476,4919099999.0
2007-12-06 05:40:00,1.6476,1.6478,1.6474,1.6477,3360900003.0
2007-12-06 05:45:00,1.6477,1.64795,1.64745,1.64775,5281199995.0
2007-12-06 05:50:00,1.64775,1.648,1.64755,1.6478,5769699983.0
2007-12-06 05:55:00,1.6478,1.64795,1.64765,1.64775,2573600000.0
2007-12-06 06:00:00,1.64775,1.6479,1.6476,1.6478,2175099989.0
2007-12-06 06:05:00,1.6479,1.6479,1.6476,1.6478,1684499993.0
2007-12-06 06:10:00,1.6478,1.6478,1.64755,1.64765,2710600004.0
2007-12-06 06:15:00,1.64765,1.64775,1.64735,1.64745,2134099998.0
2007-12-06 06:20:00,1.64745,1.6475,1.64705,1.64715,3924999995.0
2007-12-06 06:25:00,1.64725,1.6475,1.64715,1.64725,3602300002.0
2007-12-06 06:30:00,1.6466,1.6473,1.6465,1.6466,4460500011.0
2007-12-06 06:35:00,1.647,1.6473,1.6466,1.64675,4995200027.0
2007-12-06 06:40:00,1.64675,1.64695,1.64665,1.64675,5578100048.0
2007-12-06 06:45:00,1.6468,1.6468,1.6467,1.6468,4656800061.0
2007-12-06 06:50:00,1.6468,1.64705,1.6467,1.64695,1756700007.0
2007-12-06 06:55:00,1.64695,1.64745,1.64695,1.64735,2145100008.0
2007-12-06 07:00:00,1.64735,1.64745,1.64715,1.6473,3457700021.0
2007-12-06 07:05:00,1.6473,1.6476,1.64695,1.64695,3732800013.0
2007-12-06 07:10:00,1.64695,1.64755,1.64695,1.64725,4481500010.0
2007-12-06 07:15:00,1.64715,1.64745,1.6469,1.64735,3757099969.0
2007-12-06 07:20:00,1.64735,1.64745,1.64685,1.64695,3998200026.0
2007-12-06 07:25:00,1.64695,1.64695,1.64635,1.64675,5540900019.0
2007-12-06 07:30:00,1.64675,1.64685,1.64615,1.6464,2887099999.0
2007-12-06 07:35:00,1.6464,1.6465,1.64625,1.64645,3625399973.0
2007-12-06 07:40:00,1.64645,1.6474,1.64635,1.6474,4896999983.0
2007-12-06 07:45:00,1.64675,1.64685,1.64655,1.64675,5253199969.0
2007-12-06 07:50:00,1.64675,1.6468,1.64655,1.6466,1881499995.0
2007-12-06 07:55:00,1.6466,1.64695,1.64655,1.64665,3443699990.0
2007-12-06 08:00:00,1.648,1.648,1.64655,1.64655,6881300017.0
2007-12-06 08:05:00,1.64655,1.647,1.64655,1.6468,4087699977.0
2007-12-06 08:10:00,1.6468,1.64715,1.64665,1.64715,4461099974.0
2007-12-06 08:15:00,1.64715,1.64725,1.647,1.6471,2136100015.0
2007-12-06 08:20:00,1.6471,1.6475,1.64695,1.6473,3651999995.0
2007-12-06 08:25:00,1.6473,1.64755,1.6472,1.6472,2325999981.0
2007-12-06 08:30:00,1.6472,1.6474,1.647,1.64715,1216600004.0
2007-12-06 08:35:00,1.64715,1.6474,1.64675,1.64735,2360000002.0
2007-12-06 08:40:00,1.64735,1.6475,1.647,1.6474,2994200018.0
2007-12-06 08:45:00,1.6474,1.64765,1.6473,1.64765,4035800034.0
2007-12-06 08:50:00,1.64765,1.64795,1.64745,1.64795,3170800008.0
2007-12-06 08:55:00,1.64795,1.64815,1.64755,1.64775,2782600010.0
2007-12-06 09:00:00,1.64775,1.6481,1.64745,1.6475,2044250024.0
2007-12-06 09:05:00,1.6475,1.6477,1.64745,1.64765,2865300010.0
2007-12-06 09:10:00,1.64765,1.6479,1.64745,1.6475,1338299999.0
2007-12-06 09:15:00,1.6475,1.64775,1.6474,1.64745,3023799997.0
2007-12-06 09:20:00,1.64745,1.648,1.64745,1.64765,3297299984.0
2007-12-06 09:25:00,1.64765,1.6481,1.6476,1.64785,3244499998.0
2007-12-06 09:30:00,1.6478,1.6483,1.6478,1.64805,2087700001.0
2007-12-06 09:35:00,1.64805,1.6483,1.64785,1.6481,4117300035.0
2007-12-06 09:40:00,1.6481,1.6484,1.6462,1.64815,6207399991.0
2007-12-06 09:45:00,1.6481,1.64865,1.64775,1.64855,3861899978.0
2007-12-06 09:50:00,1.64855,1.6486,1.6481,1.6483,2988900009.0
2007-12-06 09:55:00,1.6483,1.64865,1.648,1.6485,3121500003.0
2007-12-06 10:00:00,1.64845,1.64865,1.6478,1.6479,3569849995.0
2007-12-06 10:05:00,1.64795,1.6484,1.64785,1.64835,3657649974.0
2007-12-06 10:10:00,1.64835,1.64835,1.6477,1.6478,1516200013.0
2007-12-06 10:15:00,1.64775,1.64805,1.6475,1.64795,3802399994.0
2007-12-06 10:20:00,1.64795,1.64825,1.64775,1.64775,2284250013.0
2007-12-06 10:25:00,1.64775,1.64825,1.64775,1.64815,3051299989.0
2007-12-06 10:30:00,1.64815,1.64815,1.64755,1.64775,3132160011.0
2007-12-06 10:35:00,1.64775,1.64795,1.6476,1.6476,1801299993.0
2007-12-06 10:40:00,1.64765,1.64765,1.6461,1.64675,3733050002.0
2007-12-06 10:45:00,1.64685,1.6469,1.64655,1.6467,1735199990.0
2007-12-06 10:50:00,1.6467,1.64715,1.64655,1.6469,5031949999.0
2007-12-06 10:55:00,1.6475,1.6476,1.64675,1.64695,7211450032.0
2007-12-06 11:00:00,1.64705,1.6473,1.64685,1.64695,2887600021.0
2007-12-06 11:05:00,1.64695,1.6471,1.64675,1.6471,2526599929.0
2007-12-06 11:10:00,1.6471,1.64745,1.64705,1.64735,2794800008.0
2007-12-06 11:15:00,1.64735,1.6474,1.64645,1.6466,2142900007.0
2007-12-06 11:20:00,1.6466,1.6468,1.6465,1.6468,1358500010.0
2007-12-06 11:25:00,1.6468,1.6472,1.6467,1.6472,1403300001.0
2007-12-06 11:30:00,1.6472,1.6481,1.64685,1.6472,2906399999.0
2007-12-06 11:35:00,1.6472,1.64755,1.6471,1.6475,4840650012.0
2007-12-06 11:40:00,1.6475,1.6478,1.64745,1.64755,2165149998.0
2007-12-06 11:45:00,1.64755,1.6477,1.6473,1.6474,5076099985.0
2007-12-06 11:50:00,1.6474,1.6478,1.6471,1.6475,3012249985.0
2007-12-06 11:55:00,1.6475,1.64765,1.6468,1.64685,4004199983.0
2007-12-06 12:00:00,1.6468,1.6473,1.6464,1.64725,6581399951.0
2007-12-06 12:05:00,1.6473,1.64785,1.64695,1.64765,4831299997.0
2007-12-06 12:10:00,1.64765,1.64805,1.64725,1.6478,3940799989.0
2007-12-06 12:15:00,1.6478,1.6482,1.6476,1.6481,7775950073.0
2007-12-06 12:20:00,1.64765,1.64765,1.6474,1.64755,6152400005.0
2007-12-06 12:25:00,1.6475,1.6483,1.6475,1.6478,6252800123.0
2007-12-06 12:30:00,1.6478,1.6484,1.64755,1.64805,4070700026.0
2007-12-06 12:35:00,1.64805,1.64825,1.6477,1.64815,4307600026.0
2007-12-06 12:40:00,1.64815,1.6482,1.64785,1.64805,2012100006.0
2007-12-06 12:45:00,1.64795,1.6483,1.64795,1.6483,2113349974.0
2007-12-06 12:50:00,1.6483,1.6483,1.64805,1.64825,3223049980.0
2007-12-06 12:55:00,1.64825,1.6483,1.64785,1.6481,4951399989.0
2007-12-06 13:00:00,1.6481,1.64835,1.64785,1.64795,3912900009.0
2007-12-06 13:05:00,1.64795,1.64795,1.6476,1.64795,3917449989.0
2007-12-06 13:10:00,1.64795,1.6494,1.64735,1.6475,6740200049.0
2007-12-06 13:15:00,1.64755,1.64825,1.6475,1.64815,5375100025.0
2007-12-06 13:20:00,1.64815,1.6483,1.64805,1.6482,3034249987.0
2007-12-06 13:25:00,1.6482,1.64835,1.64805,1.6482,3940799954.0
2007-12-06 13:30:00,1.64825,1.64845,1.6482,1.64835,5415749981.0
2007-12-06 13:35:00,1.64835,1.65005,1.64825,1.6494,5989800016.0
2007-12-06 13:40:00,1.6494,1.65045,1.6494,1.64975,5526599954.0
2007-12-06 13:45:00,1.64975,1.6505,1.64965,1.64985,7919399986.0
2007-12-06 13:50:00,1.64985,1.65025,1.64975,1.65025,4247900002.0
2007-12-06 13:55:00,1.65025,1.6507,1.64995,1.65005,4985100023.0
2007-12-06 14:00:00,1.65005,1.65095,1.6498,1.6498,7272799949.0
2007-12-06 14:05:00,1.6499,1.6501,1.64915,1.64955,5301399970.0
2007-12-06 14:10:00,1.64955,1.6505,1.64925,1.6503,4339099991.0
2007-12-06 14:15:00,1.64925,1.6504,1.6492,1.6503,7527928901.0
2007-12-06 14:20:00,1.6502,1.6505,1.64945,1.6502,7060499816.0
2007-12-06 14:25:00,1.64995,1.65045,1.64995,1.6504,4766599971.0
2007-12-06 14:30:00,1.6502,1.6503,1.65,1.65025,7142100009.0
2007-12-06 14:35:00,1.65025,1.6511,1.65025,1.6505,1891800000.0
2007-12-06 14:40:00,1.6505,1.65125,1.65025,1.65085,3082900007.0
2007-12-06 14:45:00,1.65085,1.65095,1.65025,1.65075,4975700020.0
2007-12-06 14:50:00,1.65065,1.6508,1.65015,1.6505,2855900017.0
2007-12-06 14:55:00,1.6505,1.6506,1.6497,1.65045,4726599958.0
2007-12-06 15:00:00,1.6497,1.6505,1.6494,1.6498,6460099988.0
2007-12-06 15:05:00,1.6498,1.65065,1.64975,1.6503,6851800040.0
2007-12-06 15:10:00,1.6503,1.65075,1.65015,1.65035,3895549999.0
2007-12-06 15:15:00,1.65035,1.65045,1.65015,1.65035,2438499987.0
2007-12-06 15:20:00,1.6503,1.65065,1.6502,1.65025,1832200011.0
2007-12-06 15:25:00,1.65025,1.6505,1.65,1.6502,3297700007.0
2007-12-06 15:30:00,1.6502,1.6505,1.65015,1.65045,3847399991.0
2007-12-06 15:35:00,1.65035,1.65085,1.64965,1.64975,7606000023.0
2007-12-06 15:40:00,1.64975,1.6499,1.64935,1.64955,3253400033.0
2007-12-06 15:45:00,1.64955,1.6498,1.6493,1.6495,3762324975.0
2007-12-06 15:50:00,1.6495,1.6498,1.64925,1.6497,4137650010.0
2007-12-06 15:55:00,1.6497,1.65035,1.64945,1.6498,5531425002.0
2007-12-06 16:00:00,1.6498,1.6498,1.64945,1.6496,7727749992.0
2007-12-06 16:05:00,1.6496,1.6507,1.6493,1.64985,7443000014.0
2007-12-06 16:10:00,1.64985,1.6508,1.6496,1.6508,6366399970.0
2007-12-06 16:15:00,1.64955,1.6509,1.64915,1.64945,7229299896.0
2007-12-06 16:20:00,1.64945,1.6498,1.6492,1.64925,3758400012.0
2007-12-06 16:25:00,1.64925,1.6494,1.64895,1.64915,5150600007.0
2007-12-06 16:30:00,1.64915,1.6508,1.6491,1.65035,6879399888.0
2007-12-06 16:35:00,1.65035,1.65065,1.6501,1.65035,6744200020.0
2007-12-06 16:40:00,1.65035,1.6506,1.6503,1.65035,3438799994.0
2007-12-06 16:45:00,1.65035,1.6506,1.65035,1.65055,1371484981.0
2007-12-06 16:50:00,1.65055,1.65085,1.65035,1.6508,3346199996.0
2007-12-06 16:55:00,1.6508,1.65115,1.65065,1.651,2817400007.0
2007-12-06 17:00:00,1.6499,1.6513,1.6496,1.6502,8886800023.0
2007-12-06 17:05:00,1.65105,1.65105,1.6503,1.6504,6991499960.0
2007-12-06 17:10:00,1.6505,1.6512,1.6504,1.65085,3806499940.0
2007-12-06 17:15:00,1.65075,1.6509,1.6507,1.65085,3238499992.0
2007-12-06 17:20:00,1.65085,1.6511,1.6507,1.6507,3176800006.0
2007-12-06 17:25:00,1.6507,1.6512,1.6507,1.65085,3243100012.0
2007-12-06 17:30:00,1.6509,1.6509,1.6504,1.6507,3745700006.0
2007-12-06 17:35:00,1.6507,1.65085,1.6503,1.65045,2117999999.0
2007-12-06 17:40:00,1.6505,1.65055,1.65,1.65045,2455999989.0
2007-12-06 17:45:00,1.65045,1.65105,1.65035,1.6506,1937999997.0
2007-12-06 17:50:00,1.6506,1.65085,1.6506,1.65075,3038300003.0
2007-12-06 17:55:00,1.65075,1.65075,1.6498,1.6498,1090100000.0
2007-12-06 18:00:00,1.6499,1.6507,1.64955,1.6507,6120499925.0
2007-12-06 18:05:00,1.65005,1.65035,1.64995,1.65035,4334099994.0
2007-12-06 18:10:00,1.65035,1.651,1.64995,1.65045,7353299990.0
2007-12-06 18:15:00,1.65045,1.65045,1.65015,1.6503,3928199976.0
2007-12-06 18:20:00,1.6503,1.65085,1.6501,1.6508,5740999995.0
2007-12-06 18:25:00,1.6508,1.65085,1.65045,1.65055,2199500007.0
2007-12-06 18:30:00,1.6506,1.6508,1.65015,1.6502,4446200006.0
2007-12-06 18:35:00,1.6502,1.6508,1.6501,1.65045,3110599990.0
2007-12-06 18:40:00,1.65045,1.6508,1.65045,1.65045,3776249968.0
2007-12-06 18:45:00,1.65045,1.6518,1.65045,1.6505,5936399988.0
2007-12-06 18:50:00,1.6505,1.652,1.65045,1.65075,6813400001.0
2007-12-06 18:55:00,1.65075,1.65105,1.65045,1.6506,6111899996.0
2007-12-06 19:00:00,1.65055,1.6508,1.6504,1.6507,4736200008.0
2007-12-06 19:05:00,1.6508,1.65105,1.65075,1.6509,2069899997.0
2007-12-06 19:10:00,1.6509,1.65105,1.6506,1.65075,2379799998.0
2007-12-06 19:15:00,1.65075,1.65085,1.6505,1.6507,2776899994.0
2007-12-06 19:20:00,1.6507,1.65085,1.65055,1.65085,2346199981.0
2007-12-06 19:25:00,1.65085,1.65085,1.65055,1.65075,1626999995.0
2007-12-06 19:30:00,1.65075,1.651,1.65055,1.65095,2604299980.0
2007-12-06 19:35:00,1.65095,1.6511,1.6509,1.6511,836900000.0
2007-12-06 19:40:00,1.6511,1.6514,1.65095,1.6512,2482300002.0
2007-12-06 19:45:00,1.6512,1.6525,1.6512,1.6523,4031400003.0
2007-12-06 19:50:00,1.6523,1.6523,1.6517,1.6522,1277700000.0
2007-12-06 19:55:00,1.6522,1.65255,1.65215,1.6525,5392100005.0
2007-12-06 20:00:00,1.6525,1.65285,1.65225,1.65265,4495399996.0
2007-12-06 20:05:00,1.65265,1.6527,1.6523,1.65245,3544799974.0
2007-12-06 20:10:00,1.65245,1.65265,1.65235,1.65245,6542999956.0
2007-12-06 20:15:00,1.65245,1.6525,1.65205,1.65225,3205899990.0
2007-12-06 20:20:00,1.65235,1.6526,1.6522,1.65245,3199200012.0
2007-12-06 20:25:00,1.65245,1.65255,1.652,1.6521,4017100001.0
2007-12-06 20:30:00,1.6521,1.6522,1.65155,1.6517,6063200021.0
2007-12-06 20:35:00,1.65165,1.6536,1.65155,1.65185,3644999996.0
2007-12-06 20:40:00,1.65185,1.6538,1.65185,1.65265,5778200036.0
2007-12-06 20:45:00,1.65265,1.6541,1.65235,1.6525,4300899999.0
2007-12-06 20:50:00,1.6525,1.6527,1.65245,1.65255,7138699979.0
2007-12-06 20:55:00,1.65255,1.65275,1.6524,1.65265,6481400016.0
2007-12-06 21:00:00,1.65265,1.65275,1.65255,1.65265,2116999971.0
2007-12-06 21:05:00,1.65265,1.6527,1.6524,1.65265,4703100021.0
2007-12-06 21:10:00,1.65265,1.65325,1.65265,1.6532,4194899969.0
2007-12-06 21:15:00,1.6532,1.6534,1.65305,1.6534,4327399969.0
2007-12-06 21:20:00,1.6534,1.65405,1.6532,1.6538,4997500017.0
2007-12-06 21:25:00,1.6538,1.65385,1.65325,1.6533,3154299975.0
2007-12-06 21:30:00,1.65325,1.65365,1.65315,1.6536,3918499983.0
2007-12-06 21:35:00,1.6536,1.6537,1.6534,1.65355,2457199996.0
2007-12-06 21:40:00,1.65355,1.6539,1.6535,1.6539,4775500002.0
2007-12-06 21:45:00,1.6539,1.6541,1.65385,1.654,1848400008.0
2007-12-06 21:50:00,1.654,1.6543,1.65385,1.654,2945549993.0
2007-12-06 21:55:00,1.65395,1.6541,1.65345,1.6536,1968199977.0
2007-12-06 22:00:00,1.65365,1.65425,1.6533,1.65415,2304100027.0
2007-12-06 22:05:00,1.65415,1.6543,1.6539,1.65395,1738449999.0
2007-12-06 22:10:00,1.65395,1.6541,1.6529,1.65295,1331999997.0
2007-12-06 22:15:00,1.65295,1.6531,1.65285,1.6531,1844600000.0
2007-12-06 22:20:00,1.65305,1.65345,1.653,1.6534,984999997.0
2007-12-06 22:25:00,1.6534,1.6534,1.65315,1.6533,2721599985.0
2007-12-06 22:30:00,1.6533,1.65365,1.65315,1.6536,3097799972.0
2007-12-06 22:35:00,1.6536,1.65395,1.6536,1.6538,1578699996.0
2007-12-06 22:40:00,1.65375,1.65385,1.6533,1.6533,3851999987.0
2007-12-06 22:45:00,1.6533,1.6533,1.65295,1.6532,3149500017.0
2007-12-06 22:50:00,1.6532,1.6534,1.65305,1.65305,2246699996.0
2007-12-06 22:55:00,1.65305,1.65345,1.65295,1.653,5113799962.0
2007-12-06 23:00:00,1.653,1.65325,1.653,1.6531,1339899989.0
2007-12-06 23:05:00,1.6531,1.65325,1.65305,1.6531,2881299985.0
2007-12-06 23:10:00,1.6531,1.6533,1.653,1.6533,1214899999.0
2007-12-06 23:15:00,1.65325,1.6534,1.65315,1.6534,3071799979.0
2007-12-06 23:20:00,1.65335,1.65335,1.653,1.6531,2334000002.0
2007-12-06 23:25:00,1.6531,1.6531,1.65285,1.65295,2305999960.0
2007-12-06 23:30:00,1.65295,1.653,1.6526,1.65285,2128899984.0
2007-12-06 23:35:00,1.65285,1.653,1.65275,1.6528,3714099988.0
2007-12-06 23:40:00,1.6528,1.6529,1.65275,1.6529,2074699992.0
2007-12-06 23:45:00,1.6529,1.6531,1.6528,1.65305,1319500005.0
2007-12-06 23:50:00,1.65305,1.6533,1.65295,1.6533,2390600006.0
2007-12-06 23:55:00,1.6533,1.6535,1.65305,1.6535,1521799983.0
2007-12-07 00:00:00,1.6535,1.65375,1.65175,1.65275,2324200000.0
2007-12-07 00:05:00,1.65275,1.65275,1.6525,1.6526,2817899998.0
2007-12-07 00:10:00,1.6526,1.6528,1.65223,1.6527,730499998.0
2007-12-07 00:15:00,1.6527,1.6529,1.6525,1.6526,1769100000.0
2007-12-07 00:20:00,1.6526,1.6526,1.6524,1.6525,1634100000.0
2007-12-07 00:25:00,1.6524,1.65325,1.65235,1.6532,1546999992.0
2007-12-07 00:30:00,1.6532,1.6532,1.6528,1.653,719800000.0
2007-12-07 00:35:00,1.653,1.6537,1.653,1.6535,1281900000.0
2007-12-07 00:40:00,1.6534,1.6537,1.6533,1.6535,2393299996.0
2007-12-07 00:45:00,1.65355,1.6537,1.65315,1.6532,2682400002.0
2007-12-07 00:50:00,1.6532,1.6534,1.6531,1.6533,1838699986.0
2007-12-07 00:55:00,1.6532,1.6534,1.652,1.65315,824199996.0
2007-12-07 01:00:00,1.65315,1.65345,1.65285,1.6533,4250599973.0
2007-12-07 01:05:00,1.6533,1.6534,1.65295,1.6534,4868499958.0
2007-12-07 01:10:00,1.6534,1.6534,1.6531,1.6531,3094099983.0
2007-12-07 01:15:00,1.6531,1.6532,1.65275,1.653,3224899975.0
2007-12-07 01:20:00,1.65295,1.65305,1.65285,1.65305,1585100000.0
2007-12-07 01:25:00,1.65305,1.6531,1.6529,1.65305,1131600005.0
2007-12-07 01:30:00,1.6529,1.65315,1.6529,1.65295,1054799998.0
2007-12-07 01:35:00,1.65295,1.6533,1.65285,1.6531,1031399995.0
2007-12-07 01:40:00,1.6531,1.6533,1.65275,1.6531,1981699981.0
2007-12-07 01:45:00,1.65295,1.6532,1.6528,1.65295,887900000.0
2007-12-07 01:50:00,1.65295,1.6535,1.65265,1.65335,4240999993.0
2007-12-07 01:55:00,1.65345,1.65395,1.65325,1.65345,4829100012.0
2007-12-07 02:00:00,1.6534,1.65435,1.65315,1.65365,2766700018.0
2007-12-07 02:05:00,1.65365,1.65415,1.65335,1.65405,6032600011.0
2007-12-07 02:10:00,1.65395,1.6542,1.6536,1.65375,7674800047.0
2007-12-07 02:15:00,1.65375,1.65425,1.65345,1.65365,6524000014.0
2007-12-07 02:20:00,1.65365,1.6539,1.6534,1.6539,1357800001.0
2007-12-07 02:25:00,1.6542,1.6542,1.6537,1.65375,1122000001.0
2007-12-07 02:30:00,1.65375,1.65385,1.6531,1.6535,2677900004.0
2007-12-07 02:35:00,1.6535,1.6537,1.6532,1.65365,3086100000.0
2007-12-07 02:40:00,1.65365,1.65385,1.6533,1.65345,2280799996.0
2007-12-07 02:45:00,1.65345,1.65385,1.6531,1.6538,2377300012.0
2007-12-07 02:50:00,1.65375,1.65395,1.6533,1.6537,1231000000.0
2007-12-07 02:55:00,1.6537,1.6539,1.65345,1.6535,3473199999.0
2007-12-07 03:00:00,1.6535,1.65365,1.6533,1.6536,2300800000.0
2007-12-07 03:05:00,1.6536,1.65375,1.65345,1.65365,3609699997.0
2007-12-07 03:10:00,1.65365,1.65385,1.65345,1.65355,1294600001.0
2007-12-07 03:15:00,1.65355,1.6538,1.65345,1.65345,994300001.0
2007-12-07 03:20:00,1.65345,1.65385,1.65345,1.6537,1625999991.0
2007-12-07 03:25:00,1.6536,1.65395,1.65355,1.65385,1526300013.0
2007-12-07 03:30:00,1.65385,1.6539,1.6534,1.65365,1894799984.0
2007-12-07 03:35:00,1.65365,1.6538,1.6534,1.6535,2117999990.0
2007-12-07 03:40:00,1.6535,1.65365,1.65335,1.6534,2267000003.0
2007-12-07 03:45:00,1.6534,1.6536,1.6534,1.6535,2391800009.0
2007-12-07 03:50:00,1.6535,1.65375,1.65345,1.65365,2005500004.0
2007-12-07 03:55:00,1.6536,1.6538,1.6534,1.6538,1503600000.0
2007-12-07 04:00:00,1.6538,1.6538,1.65365,1.6538,1850999970.0
2007-12-07 04:05:00,1.6538,1.6538,1.6537,1.6538,1079499990.0
2007-12-07 04:10:00,1.6538,1.6538,1.6535,1.6538,3320799983.0
2007-12-07 04:15:00,1.6538,1.6538,1.65345,1.65355,1073700000.0
2007-12-07 04:20:00,1.65345,1.6538,1.65335,1.65355,1617400008.0
2007-12-07 04:25:00,1.65355,1.6536,1.6533,1.6535,2895600004.0
2007-12-07 04:30:00,1.6535,1.6538,1.6534,1.6534,2830299988.0
2007-12-07 04:35:00,1.6535,1.6535,1.6532,1.65335,4192700003.0
2007-12-07 04:40:00,1.6533,1.6533,1.653,1.6532,1085600005.0
2007-12-07 04:45:00,1.6534,1.6536,1.6534,1.6535,807899996.0
2007-12-07 04:50:00,1.6535,1.6536,1.6532,1.65345,1968200002.0
2007-12-07 04:55:00,1.65345,1.6535,1.6531,1.65335,923900001.0
2007-12-07 05:00:00,1.6533,1.65345,1.65315,1.65315,3050300015.0
2007-12-07 05:05:00,1.65315,1.65345,1.65305,1.6533,2076999994.0
2007-12-07 05:10:00,1.6533,1.6535,1.65305,1.6531,2055500015.0
2007-12-07 05:15:00,1.6531,1.65365,1.65305,1.65315,2933200011.0
2007-12-07 05:20:00,1.6531,1.6535,1.65305,1.65335,2319100004.0
2007-12-07 05:25:00,1.65335,1.6534,1.6531,1.6534,989500002.0
2007-12-07 05:30:00,1.65325,1.6534,1.65315,1.65325,463000000.0
2007-12-07 05:35:00,1.65325,1.6534,1.6531,1.65325,1273999999.0
2007-12-07 05:40:00,1.65325,1.6534,1.65315,1.6534,480700000.0
2007-12-07 05:45:00,1.6533,1.6536,1.65315,1.65345,1170100004.0
2007-12-07 05:50:00,1.65345,1.65345,1.65325,1.6534,1221099995.0
2007-12-07 05:55:00,1.6534,1.6535,1.6532,1.65325,2219799991.0
2007-12-07 06:00:00,1.65325,1.65345,1.6531,1.6534,1342600006.0
2007-12-07 06:05:00,1.6534,1.65345,1.6532,1.6534,1227600004.0
2007-12-07 06:10:00,1.6534,1.65375,1.65305,1.65325,6470999986.0
2007-12-07 06:15:00,1.6533,1.6535,1.65325,1.65345,2105000008.0
2007-12-07 06:20:00,1.65345,1.6535,1.6531,1.6534,5174900025.0
2007-12-07 06:25:00,1.6534,1.6536,1.65325,1.65335,5691799980.0
2007-12-07 06:30:00,1.65335,1.65345,1.6532,1.6533,6058799962.0
2007-12-07 06:35:00,1.65345,1.65385,1.6533,1.6538,5051600004.0
2007-12-07 06:40:00,1.6538,1.65405,1.65335,1.6535,6307399932.0
2007-12-07 06:45:00,1.6535,1.65425,1.6534,1.6542,5170400015.0
2007-12-07 06:50:00,1.6542,1.65435,1.65365,1.6537,7230299990.0
2007-12-07 06:55:00,1.6537,1.654,1.6537,1.65375,5117600002.0
2007-12-07 07:00:00,1.65375,1.65375,1.6533,1.65335,4494299931.0
2007-12-07 07:05:00,1.65345,1.6537,1.6533,1.6534,4671899986.0
2007-12-07 07:10:00,1.6534,1.6535,1.65315,1.65345,7246100049.0
2007-12-07 07:15:00,1.65345,1.654,1.65345,1.65385,4328900013.0
2007-12-07 07:20:00,1.65385,1.6544,1.6538,1.65405,6063599985.0
2007-12-07 07:25:00,1.65405,1.65425,1.6538,1.65395,2270499992.0
2007-12-07 07:30:00,1.65395,1.65425,1.65395,1.6541,1310800000.0
2007-12-07 07:35:00,1.6541,1.65425,1.6539,1.65405,2707400011.0
2007-12-07 07:40:00,1.65405,1.65415,1.6534,1.65385,3706900014.0
2007-12-07 07:45:00,1.65385,1.6541,1.6537,1.6537,3260000035.0
2007-12-07 07:50:00,1.6537,1.65395,1.6537,1.6538,2000800001.0
2007-12-07 07:55:00,1.6538,1.6541,1.6537,1.65395,3237900003.0
2007-12-07 08:00:00,1.6539,1.65405,1.6536,1.65375,2465900019.0
2007-12-07 08:05:00,1.65365,1.6541,1.6536,1.6537,2225199989.0
2007-12-07 08:10:00,1.6536,1.65435,1.6536,1.65435,3662199995.0
2007-12-07 08:15:00,1.65435,1.65435,1.65375,1.65405,3714399994.0
2007-12-07 08:20:00,1.65405,1.65425,1.6538,1.65405,5216800015.0
2007-12-07 08:25:00,1.65405,1.6541,1.6536,1.65395,3908400003.0
2007-12-07 08:30:00,1.65395,1.654,1.65375,1.6539,2954499995.0
2007-12-07 08:35:00,1.6539,1.6542,1.65375,1.65415,2699799982.0
2007-12-07 08:40:00,1.65415,1.65445,1.6539,1.6542,2619899997.0
2007-12-07 08:45:00,1.6542,1.6544,1.65395,1.6542,3459099997.0
2007-12-07 08:50:00,1.65415,1.65445,1.65395,1.6542,3850399994.0
2007-12-07 08:55:00,1.6542,1.6547,1.65415,1.65455,3893299993.0
2007-12-07 09:00:00,1.6546,1.6547,1.65415,1.65445,2769000006.0
2007-12-07 09:05:00,1.65445,1.65465,1.65435,1.6545,2308000007.0
2007-12-07 09:10:00,1.65445,1.65465,1.6542,1.6545,1804099996.0
2007-12-07 09:15:00,1.6545,1.6547,1.6544,1.65455,1630999998.0
2007-12-07 09:20:00,1.65455,1.65465,1.6543,1.65465,1855899999.0
2007-12-07 09:25:00,1.65465,1.65465,1.65395,1.65425,1112049995.0
2007-12-07 09:30:00,1.65425,1.65445,1.65395,1.65445,5218900005.0
2007-12-07 09:35:00,1.6544,1.6547,1.65395,1.65405,7085799941.0
2007-12-07 09:40:00,1.6538,1.6541,1.65355,1.65405,4735400011.0
2007-12-07 09:45:00,1.65405,1.6544,1.6537,1.6537,3105699979.0
2007-12-07 09:50:00,1.65405,1.65415,1.6538,1.654,2196200015.0
2007-12-07 09:55:00,1.654,1.6542,1.65365,1.6542,3510699987.0
2007-12-07 10:00:00,1.6542,1.6543,1.65365,1.654,2025099993.0
2007-12-07 10:05:00,1.654,1.654,1.6535,1.65365,3840199959.0
2007-12-07 10:10:00,1.65365,1.65395,1.65355,1.6538,4444299941.0
2007-12-07 10:15:00,1.6538,1.6538,1.65355,1.65375,3889150012.0
2007-12-07 10:20:00,1.65375,1.65375,1.65345,1.65355,4449599995.0
2007-12-07 10:25:00,1.6536,1.65375,1.6534,1.6536,1828200001.0
2007-12-07 10:30:00,1.65355,1.654,1.65355,1.6537,2456549984.0
2007-12-07 10:35:00,1.6538,1.654,1.65375,1.6539,2041700004.0
2007-12-07 10:40:00,1.6539,1.65395,1.65355,1.65375,1667700009.0
2007-12-07 10:45:00,1.65375,1.6538,1.65355,1.65375,5571900026.0
2007-12-07 10:50:00,1.65375,1.65375,1.65335,1.6534,3750750006.0
2007-12-07 10:55:00,1.6534,1.6534,1.6526,1.65295,5678400011.0
2007-12-07 11:00:00,1.6536,1.6537,1.6535,1.6536,9999500010.0
2007-12-07 11:05:00,1.6535,1.6537,1.6534,1.65355,6429400013.0
2007-12-07 11:10:00,1.65355,1.6539,1.6535,1.6537,5976000039.0
2007-12-07 11:15:00,1.65365,1.6538,1.65315,1.6533,6686000040.0
2007-12-07 11:20:00,1.6533,1.6533,1.65295,1.65325,4942799985.0
2007-12-07 11:25:00,1.6532,1.6533,1.6529,1.6531,3770600031.0
2007-12-07 11:30:00,1.6531,1.6534,1.6531,1.65325,4537800000.0
2007-12-07 11:35:00,1.6529,1.6537,1.6527,1.65365,6738300001.0
2007-12-07 11:40:00,1.65365,1.6537,1.65345,1.6535,3102600010.0
2007-12-07 11:45:00,1.6535,1.6536,1.6534,1.6536,6286399924.0
2007-12-07 11:50:00,1.6536,1.6536,1.6531,1.6533,6092299974.0
2007-12-07 11:55:00,1.6533,1.6537,1.65325,1.6537,5780499998.0
2007-12-07 12:00:00,1.6537,1.6537,1.6533,1.65345,5975099991.0
2007-12-07 12:05:00,1.65345,1.6542,1.6534,1.6538,5942099993.0
2007-12-07 12:10:00,1.6538,1.6539,1.65375,1.65385,3873100000.0
2007-12-07 12:15:00,1.65385,1.65385,1.65335,1.6536,5327600009.0
2007-12-07 12:20:00,1.6536,1.6537,1.65345,1.6536,7740199983.0
2007-12-07 12:25:00,1.6536,1.65365,1.6531,1.6531,6422500004.0
2007-12-07 12:30:00,1.6531,1.65315,1.6527,1.6528,6038999974.0
2007-12-07 12:35:00,1.6528,1.6531,1.6526,1.653,4896799989.0
2007-12-07 12:40:00,1.653,1.65325,1.6529,1.6532,5703399982.0
2007-12-07 12:45:00,1.6532,1.6535,1.6531,1.6534,3600899998.0
2007-12-07 12:50:00,1.6534,1.6537,1.6532,1.6536,6840199978.0
2007-12-07 12:55:00,1.6536,1.6538,1.6535,1.65365,4124099990.0
2007-12-07 13:00:00,1.65365,1.65375,1.6534,1.6536,3083199983.0
2007-12-07 13:05:00,1.6536,1.65385,1.6536,1.6537,3923700008.0
2007-12-07 13:10:00,1.6537,1.6541,1.65365,1.654,3562900027.0
2007-12-07 13:15:00,1.65395,1.6545,1.6539,1.6544,4538499966.0
2007-12-07 13:20:00,1.6544,1.6544,1.6542,1.65425,1732399995.0
2007-12-07 13:25:00,1.6542,1.65435,1.6541,1.6541,5342199997.0
2007-12-07 13:30:00,1.6541,1.65415,1.6537,1.65375,5789400007.0
2007-12-07 13:35:00,1.65375,1.65375,1.6534,1.6536,7836099991.0
2007-12-07 13:40:00,1.6536,1.6539,1.6534,1.6538,4099199997.0
2007-12-07 13:45:00,1.6538,1.65385,1.65335,1.6537,6425999973.0
2007-12-07 13:50:00,1.6537,1.6539,1.65355,1.6539,4162600032.0
2007-12-07 13:55:00,1.6539,1.6551,1.6537,1.6549,6160099954.0
2007-12-07 14:00:00,1.6532,1.6536,1.653,1.65305,5404299980.0
2007-12-07 14:05:00,1.65305,1.6534,1.653,1.65325,6723749987.0
2007-12-07 14:10:00,1.6533,1.6536,1.6533,1.6535,4728899996.0
2007-12-07 14:15:00,1.6535,1.6542,1.65335,1.6542,5908399969.0
2007-12-07 14:20:00,1.6543,1.6543,1.654,1.65415,5101400014.0
2007-12-07 14:25:00,1.6542,1.6542,1.65395,1.6541,4793300020.0
2007-12-07 14:30:00,1.6549,1.6565,1.6538,1.65395,6612199987.0
2007-12-07 14:35:00,1.65395,1.6547,1.65385,1.6546,5029899983.0
2007-12-07 14:40:00,1.6557,1.6558,1.6544,1.6553,5110399988.0
2007-12-07 14:45:00,1.6547,1.6549,1.65435,1.6545,6419299954.0
2007-12-07 14:50:00,1.6545,1.6552,1.6543,1.6547,5318699940.0
2007-12-07 14:55:00,1.6547,1.65525,1.6547,1.65485,2929500012.0
2007-12-07 15:00:00,1.65485,1.6553,1.6546,1.65495,4084900002.0
2007-12-07 15:05:00,1.655,1.6553,1.65485,1.65525,6424300016.0
2007-12-07 15:10:00,1.65525,1.65535,1.6547,1.65485,6820500009.0
2007-12-07 15:15:00,1.65485,1.65495,1.65465,1.6548,5928799984.0
2007-12-07 15:20:00,1.6548,1.65495,1.65475,1.65485,5247599958.0
2007-12-07 15:25:00,1.6553,1.6554,1.65485,1.6554,8757499964.0
2007-12-07 15:30:00,1.6548,1.65585,1.6542,1.6544,8964000000.0
2007-12-07 15:35:00,1.6543,1.6549,1.6543,1.6548,9535500000.0
2007-12-07 15:40:00,1.655,1.6554,1.655,1.6553,9535500000.0
2007-12-07 15:45:00,1.65525,1.6557,1.655,1.6553,7753900016.0
2007-12-07 15:50:00,1.65505,1.6552,1.65445,1.6551,8520100030.0
2007-12-07 15:55:00,1.6544,1.6551,1.6543,1.6548,10152000057.0
2007-12-07 16:00:00,1.6547,1.6553,1.6546,1.6553,9107099987.0
2007-12-07 16:05:00,1.6552,1.65535,1.6549,1.6552,6075800012.0
2007-12-07 16:10:00,1.655,1.65565,1.65495,1.65545,6680700006.0
2007-12-07 16:15:00,1.65545,1.65565,1.6549,1.6551,7466599960.0
2007-12-07 16:20:00,1.6553,1.6555,1.65515,1.65525,4966199986.0
2007-12-07 16:25:00,1.65525,1.6555,1.65515,1.6554,5523600037.0
2007-12-07 16:30:00,1.65545,1.65545,1.65425,1.65445,7473900000.0
2007-12-07 16:35:00,1.65445,1.6552,1.65425,1.65485,8077699995.0
2007-12-07 16:40:00,1.65485,1.65545,1.65485,1.65535,9941899934.0
2007-12-07 16:45:00,1.65535,1.65565,1.655,1.65545,6781599978.0
2007-12-07 16:50:00,1.65545,1.65545,1.6544,1.65505,6741499999.0
2007-12-07 16:55:00,1.65505,1.6553,1.6541,1.6552,8179299959.0
2007-12-07 17:00:00,1.6549,1.6555,1.65475,1.65525,9089800026.0
2007-12-07 17:05:00,1.65525,1.6559,1.65495,1.6556,7753500018.0
2007-12-07 17:10:00,1.6557,1.6564,1.65495,1.6561,8884200076.0
2007-12-07 17:15:00,1.655,1.6561,1.655,1.6558,9157700052.0
2007-12-07 17:20:00,1.6559,1.6559,1.65515,1.65515,8568000063.0
2007-12-07 17:25:00,1.65515,1.65535,1.655,1.6551,8774399994.0
2007-12-07 17:30:00,1.6551,1.6563,1.65505,1.6563,4176699982.0
2007-12-07 17:35:00,1.65515,1.6562,1.65495,1.6562,5424199958.0
2007-12-07 17:40:00,1.6561,1.6562,1.65495,1.655,6052399972.0
2007-12-07 17:45:00,1.65495,1.655,1.65445,1.65455,8080900026.0
2007-12-07 17:50:00,1.6562,1.6562,1.6543,1.6543,6767400009.0
2007-12-07 17:55:00,1.6567,1.6567,1.6562,1.6563,6622399956.0
2007-12-07 18:00:00,1.65515,1.65555,1.6551,1.6555,7921299973.0
2007-12-07 18:05:00,1.6555,1.6562,1.65545,1.65565,8579599980.0
2007-12-07 18:10:00,1.65565,1.6565,1.65555,1.6564,8992999965.0
2007-12-07 18:15:00,1.6565,1.6565,1.6557,1.65575,8738299877.0
2007-12-07 18:20:00,1.6564,1.6565,1.6556,1.65575,5032199962.0
2007-12-07 18:25:00,1.65575,1.6567,1.65565,1.6558,7154299998.0
2007-12-07 18:30:00,1.6558,1.65635,1.6558,1.6563,4163100003.0
2007-12-07 18:35:00,1.65625,1.6565,1.65615,1.65615,5875299987.0
2007-12-07 18:40:00,1.65615,1.65625,1.6557,1.6561,5274299992.0
2007-12-07 18:45:00,1.6561,1.6565,1.65605,1.65615,6841099969.0
2007-12-07 18:50:00,1.6562,1.65665,1.656,1.6566,6515599991.0
2007-12-07 18:55:00,1.6566,1.6567,1.65615,1.6563,4276499965.0
2007-12-07 19:00:00,1.65635,1.6566,1.65615,1.65625,4768800003.0
2007-12-07 19:05:00,1.65625,1.65655,1.6562,1.65655,2564199998.0
2007-12-07 19:10:00,1.65655,1.65665,1.65615,1.6565,4828700011.0
2007-12-07 19:15:00,1.6565,1.65665,1.65645,1.6566,3762699989.0
2007-12-07 19:20:00,1.6566,1.65665,1.6564,1.65645,3223199982.0
2007-12-07 19:25:00,1.65645,1.6569,1.6563,1.6568,3282900002.0
2007-12-07 19:30:00,1.6568,1.657,1.65645,1.65675,4369199995.0
2007-12-07 19:35:00,1.65675,1.65675,1.6565,1.65665,2908900000.0
2007-12-07 19:40:00,1.65665,1.65675,1.65625,1.6564,1897999993.0
2007-12-07 19:45:00,1.6564,1.6564,1.656,1.65615,1924799998.0
2007-12-07 19:50:00,1.65615,1.6562,1.65565,1.6557,2263399994.0
2007-12-07 19:55:00,1.6557,1.6557,1.65505,1.65515,4869200010.0
2007-12-07 20:00:00,1.65515,1.6552,1.6548,1.65485,4766600007.0
2007-12-07 20:05:00,1.65485,1.65485,1.65455,1.6547,2707099985.0
2007-12-07 20:10:00,1.6547,1.65475,1.65425,1.65465,4983999980.0
2007-12-07 20:15:00,1.65465,1.65475,1.6544,1.6545,4448999997.0
2007-12-07 20:20:00,1.6545,1.65475,1.6542,1.65425,4430999986.0
2007-12-07 20:25:00,1.6543,1.6543,1.65365,1.65395,4843699998.0
2007-12-07 20:30:00,1.65395,1.6541,1.6538,1.6541,3646499972.0
2007-12-07 20:35:00,1.6541,1.6542,1.654,1.654,4467899944.0
2007-12-07 20:40:00,1.654,1.65405,1.65375,1.654,3823099987.0
2007-12-07 20:45:00,1.654,1.6542,1.6537,1.6537,2859099989.0
2007-12-07 20:50:00,1.65375,1.65405,1.6537,1.65385,5329999982.0
2007-12-07 20:55:00,1.65385,1.65425,1.6538,1.654,1722899984.0
2007-12-07 21:00:00,1.654,1.65415,1.6539,1.654,2008099976.0
2007-12-07 21:05:00,1.654,1.6542,1.6539,1.6541,1259299999.0
2007-12-07 21:10:00,1.6541,1.6545,1.65405,1.6545,2810800000.0
2007-12-07 21:15:00,1.6545,1.6547,1.65435,1.6545,2645399996.0
2007-12-07 21:20:00,1.6545,1.6545,1.6539,1.65395,2829000008.0
2007-12-07 21:25:00,1.6539,1.654,1.65385,1.654,1319100006.0
2007-12-07 21:30:00,1.654,1.65425,1.65395,1.65405,1768300003.0
2007-12-07 21:35:00,1.65405,1.65455,1.654,1.65445,2711800000.0
2007-12-07 21:40:00,1.65445,1.6546,1.65425,1.65445,2426499994.0
2007-12-07 21:45:00,1.65445,1.6545,1.6543,1.6544,2963399991.0
2007-12-07 21:50:00,1.65435,1.6544,1.6542,1.65425,4896100058.0
2007-12-07 21:55:00,1.65425,1.65465,1.6542,1.65455,3710099984.0
2007-12-07 22:00:00,1.6546,1.6546,1.65385,1.65435,4718100019.0
2007-12-07 22:05:00,1.65435,1.6545,1.65425,1.65435,2464600014.0
2007-12-07 22:10:00,1.65435,1.6546,1.65435,1.6545,2806400010.0
2007-12-07 22:15:00,1.6545,1.65475,1.6545,1.6546,2167199964.0
2007-12-07 22:20:00,1.6546,1.65475,1.6545,1.65465,1522499984.0
2007-12-07 22:25:00,1.65465,1.65495,1.65455,1.65485,1822599992.0
2007-12-07 22:30:00,1.65485,1.6549,1.6545,1.65455,2822399978.0
2007-12-07 22:35:00,1.6545,1.65455,1.6542,1.6542,4059699994.0
2007-12-07 22:40:00,1.6542,1.65435,1.65375,1.65405,1327500001.0
2007-12-07 22:45:00,1.65405,1.6541,1.6539,1.65405,2027500016.0
2007-12-07 22:50:00,1.65405,1.6542,1.6539,1.65405,4764199976.0
2007-12-07 22:55:00,1.654,1.65405,1.65355,1.6537,3014899979.0
2007-12-07 23:00:00,1.6537,1.65382,1.65321,1.65363,1315399992.0
2007-12-07 23:05:00,1.65365,1.6539,1.65345,1.65353,1950299994.0
2007-12-07 23:10:00,1.65355,1.65366,1.65342,1.65354,1255699995.0
2007-12-07 23:15:00,1.65346,1.65352,1.6529,1.65329,1428599994.0
2007-12-07 23:20:00,1.65334,1.65342,1.6532,1.65327,2514699987.0
2007-12-07 23:25:00,1.6533,1.65344,1.65317,1.65321,1821399991.0
2007-12-07 23:30:00,1.65319,1.65342,1.65304,1.6532,2566199990.0
2007-12-07 23:35:00,1.65328,1.65342,1.65296,1.65312,2012299994.0
2007-12-07 23:40:00,1.65305,1.65338,1.65289,1.65334,1084899997.0
2007-12-07 23:45:00,1.65335,1.65335,1.65315,1.65325,2977199994.0
2007-12-07 23:50:00,1.65325,1.65326,1.65292,1.6531,1652600001.0
2007-12-07 23:55:00,1.65312,1.65321,1.65291,1.65315,2515099997.0
2007-12-10 00:00:00,1.65301,1.65308,1.6525,1.65276,1631199994.0
2007-12-10 00:05:00,1.65298,1.65311,1.6525,1.65268,2206500002.0
2007-12-10 00:10:00,1.6527,1.6531,1.65249,1.6527,4152799995.0
2007-12-10 00:15:00,1.6531,1.6531,1.6527,1.6531,4275200000.0
2007-12-10 00:20:00,1.65261,1.65325,1.65254,1.6531,945899993.0
2007-12-10 00:25:00,1.6531,1.6531,1.6525,1.6527,6779800000.0
2007-12-10 00:30:00,1.65274,1.65274,1.65231,1.65253,1747800015.0
2007-12-10 00:35:00,1.6527,1.6528,1.65225,1.6528,2965600001.0
2007-12-10 00:40:00,1.6523,1.65292,1.6523,1.65292,3844400001.0
2007-12-10 00:45:00,1.6525,1.65306,1.6525,1.65276,2173800000.0
2007-12-10 00:50:00,1.65221,1.65302,1.65221,1.65295,2577600000.0
2007-12-10 00:55:00,1.65295,1.65319,1.65249,1.65284,4214700029.0
2007-12-10 01:00:00,1.65265,1.65325,1.65265,1.65295,6474500062.0
2007-12-10 01:05:00,1.65295,1.65335,1.65235,1.65255,4977599997.0
2007-12-10 01:10:00,1.65265,1.65275,1.6525,1.65265,1275800000.0
2007-12-10 01:15:00,1.65265,1.65275,1.65235,1.65245,1217999996.0
2007-12-10 01:20:00,1.65245,1.65245,1.65225,1.65235,2207599995.0
2007-12-10 01:25:00,1.65235,1.65235,1.65215,1.65225,1128699995.0
2007-12-10 01:30:00,1.65225,1.65225,1.65195,1.6521,2230899991.0
2007-12-10 01:35:00,1.65215,1.65225,1.65205,1.65215,1653900004.0
2007-12-10 01:40:00,1.65215,1.65235,1.6521,1.65225,1568800000.0
2007-12-10 01:45:00,1.65225,1.65245,1.6522,1.6523,1792900010.0
2007-12-10 01:50:00,1.6522,1.65265,1.6522,1.65265,639600006.0
2007-12-10 01:55:00,1.65265,1.65285,1.65255,1.6527,2798299980.0
2007-12-10 02:00:00,1.6526,1.65305,1.6526,1.65295,559300000.0
2007-12-10 02:05:00,1.65295,1.65305,1.6529,1.65305,384600000.0
2007-12-10 02:10:00,1.65305,1.65305,1.6526,1.65305,382100000.0
2007-12-10 02:15:00,1.65305,1.65305,1.6526,1.65305,681799992.0
2007-12-10 02:20:00,1.65305,1.65305,1.6526,1.65275,460500000.0
2007-12-10 02:25:00,1.65275,1.6529,1.6527,1.6529,341100000.0
2007-12-10 02:30:00,1.6529,1.6529,1.6527,1.6529,269600000.0
2007-12-10 02:35:00,1.6529,1.6529,1.65275,1.65275,234200000.0
2007-12-10 02:40:00,1.65275,1.6529,1.65275,1.6529,462700000.0
2007-12-10 02:45:00,1.6529,1.65305,1.6528,1.653,1453700000.0
2007-12-10 02:50:00,1.65305,1.65345,1.6529,1.6531,1341699993.0
2007-12-10 02:55:00,1.6531,1.65335,1.653,1.6532,2815099985.0
2007-12-10 03:00:00,1.6532,1.6535,1.65315,1.65335,2035800002.0
2007-12-10 03:05:00,1.65335,1.65335,1.65315,1.65325,1090699999.0
2007-12-10 03:10:00,1.6532,1.65345,1.6531,1.65325,2178700024.0
2007-12-10 03:15:00,1.65325,1.65335,1.6532,1.65325,3845299978.0
2007-12-10 03:20:00,1.65325,1.65345,1.6532,1.65325,2958699951.0
2007-12-10 03:25:00,1.6533,1.6534,1.6532,1.65325,1952100004.0
2007-12-10 03:30:00,1.6532,1.6533,1.6531,1.65325,2235100007.0
2007-12-10 03:35:00,1.65325,1.65335,1.65325,1.6533,793500002.0
2007-12-10 03:40:00,1.65325,1.6533,1.6532,1.6532,886200001.0
2007-12-10 03:45:00,1.65325,1.6533,1.65315,1.6533,1128800010.0
2007-12-10 03:50:00,1.65325,1.6533,1.6532,1.65325,1575800005.0
2007-12-10 03:55:00,1.65325,1.6534,1.6532,1.6532,1216400003.0
2007-12-10 04:00:00,1.6532,1.65345,1.65315,1.65345,217300000.0
2007-12-10 04:05:00,1.65325,1.65345,1.65315,1.65325,640999999.0
2007-12-10 04:10:00,1.65325,1.65345,1.6532,1.65325,1205000009.0
2007-12-10 04:15:00,1.65325,1.65325,1.65315,1.65325,234300000.0
2007-12-10 04:20:00,1.65325,1.65345,1.6532,1.6533,658400002.0
2007-12-10 04:25:00,1.6533,1.65355,1.6532,1.6533,595600017.0
2007-12-10 04:30:00,1.65335,1.65345,1.65325,1.65335,626800000.0
2007-12-10 04:35:00,1.6533,1.65335,1.65295,1.65325,1433500024.0
2007-12-10 04:40:00,1.65325,1.65345,1.65325,1.65335,890000020.0
2007-12-10 04:45:00,1.65335,1.65345,1.65325,1.65335,531800007.0
2007-12-10 04:50:00,1.65335,1.65345,1.65325,1.6534,1602300003.0
2007-12-10 04:55:00,1.6534,1.65345,1.6533,1.6534,396399998.0
2007-12-10 05:00:00,1.6534,1.65355,1.65335,1.65345,885800004.0
2007-12-10 05:05:00,1.65345,1.65345,1.65325,1.65335,1095600020.0
2007-12-10 05:10:00,1.65325,1.65335,1.65325,1.65335,618899988.0
2007-12-10 05:15:00,1.65335,1.65345,1.6532,1.65325,1922400005.0
2007-12-10 05:20:00,1.65325,1.6533,1.6532,1.6533,700800001.0
2007-12-10 05:25:00,1.6533,1.6533,1.6532,1.65325,399000000.0
2007-12-10 05:30:00,1.65325,1.65345,1.6532,1.65335,1932500002.0
2007-12-10 05:35:00,1.6534,1.6534,1.6532,1.65335,1205599997.0
2007-12-10 05:40:00,1.65335,1.65335,1.65315,1.6532,1505299991.0
2007-12-10 05:45:00,1.65335,1.6534,1.6532,1.65325,1134700003.0
2007-12-10 05:50:00,1.6533,1.6535,1.6532,1.65345,283000000.0
2007-12-10 05:55:00,1.65345,1.65345,1.65335,1.65335,376900000.0
2007-12-10 06:00:00,1.65335,1.65335,1.65325,1.6533,1182399991.0
2007-12-10 06:05:00,1.6533,1.6535,1.65325,1.65345,771499991.0
2007-12-10 06:10:00,1.6534,1.6535,1.6534,1.65345,538800000.0
2007-12-10 06:15:00,1.65345,1.65355,1.6532,1.65355,1650800000.0
2007-12-10 06:20:00,1.6535,1.65365,1.6534,1.65355,2843600029.0
2007-12-10 06:25:00,1.65355,1.6538,1.65345,1.6538,2164999951.0
2007-12-10 06:30:00,1.6538,1.65425,1.6538,1.65405,2361700005.0
2007-12-10 06:35:00,1.65405,1.65425,1.654,1.6541,978500000.0
2007-12-10 06:40:00,1.6541,1.65425,1.65405,1.6541,1190299992.0
2007-12-10 06:45:00,1.65405,1.6544,1.6539,1.654,2317999982.0
2007-12-10 06:50:00,1.654,1.654,1.65365,1.65375,2733299946.0
2007-12-10 06:55:00,1.65375,1.6539,1.65375,1.6539,305999997.0
2007-12-10 07:00:00,1.6539,1.65395,1.6538,1.6539,390799999.0
2007-12-10 07:05:00,1.654,1.65415,1.6538,1.65395,1455299998.0
2007-12-10 07:10:00,1.654,1.65475,1.654,1.65435,2815899996.0
2007-12-10 07:15:00,1.6544,1.6544,1.6541,1.6541,734499995.0
2007-12-10 07:20:00,1.65435,1.65455,1.65425,1.65445,1814299976.0
2007-12-10 07:25:00,1.6545,1.6546,1.65435,1.65435,1873000007.0
2007-12-10 07:30:00,1.65435,1.65445,1.65379,1.6543,2616200054.0
2007-12-10 07:35:00,1.6543,1.65445,1.6543,1.65435,3091300042.0
2007-12-10 07:40:00,1.65435,1.6545,1.65435,1.6545,1458500010.0
2007-12-10 07:45:00,1.6545,1.65455,1.6543,1.6544,2710400022.0
2007-12-10 07:50:00,1.6544,1.6546,1.6542,1.6545,1253300004.0
2007-12-10 07:55:00,1.6545,1.6546,1.6543,1.65455,2300699997.0
2007-12-10 08:00:00,1.65455,1.65455,1.65395,1.65415,2880199990.0
2007-12-10 08:05:00,1.65415,1.65445,1.6536,1.65375,4303199952.0
2007-12-10 08:10:00,1.65375,1.6541,1.6533,1.65335,6703100074.0
2007-12-10 08:15:00,1.65335,1.65405,1.65335,1.65405,3199799984.0
2007-12-10 08:20:00,1.65405,1.6542,1.65395,1.65405,1397000002.0
2007-12-10 08:25:00,1.65405,1.65415,1.65385,1.65395,3790199948.0
2007-12-10 08:30:00,1.65395,1.65405,1.6538,1.65395,1700699981.0
2007-12-10 08:35:00,1.65395,1.65405,1.6539,1.65405,3443699933.0
2007-12-10 08:40:00,1.654,1.65405,1.6539,1.6539,2856299961.0
2007-12-10 08:45:00,1.654,1.65415,1.65395,1.65395,1812799956.0
2007-12-10 08:50:00,1.65395,1.6542,1.65385,1.6542,2619299954.0
2007-12-10 08:55:00,1.6542,1.6549,1.6542,1.6548,2742899991.0
2007-12-10 09:00:00,1.6548,1.65515,1.6547,1.65475,3168300018.0
2007-12-10 09:05:00,1.6548,1.6548,1.65415,1.65415,2130099970.0
2007-12-10 09:10:00,1.65415,1.6542,1.65395,1.654,2356200002.0
2007-12-10 09:15:00,1.654,1.65415,1.65375,1.65395,2868300014.0
2007-12-10 09:20:00,1.65395,1.6548,1.65345,1.6546,4984300014.0
2007-12-10 09:25:00,1.65345,1.6538,1.65345,1.6537,3834699982.0
2007-12-10 09:30:00,1.6537,1.65435,1.6536,1.65395,3627499998.0
2007-12-10 09:35:00,1.65395,1.6555,1.65335,1.65355,6693200025.0
2007-12-10 09:40:00,1.65355,1.65415,1.6535,1.65415,3579200021.0
2007-12-10 09:45:00,1.65405,1.65425,1.65395,1.65395,5009800005.0
2007-12-10 09:50:00,1.65395,1.65415,1.65395,1.65405,4709499976.0
2007-12-10 09:55:00,1.65405,1.6541,1.6539,1.654,5650399933.0
2007-12-10 10:00:00,1.654,1.65435,1.654,1.65415,6553699972.0
2007-12-10 10:05:00,1.6541,1.6544,1.6541,1.6543,3484599996.0
2007-12-10 10:10:00,1.6543,1.65445,1.6541,1.65435,7311299966.0
2007-12-10 10:15:00,1.65435,1.6548,1.654,1.654,7978700066.0
2007-12-10 10:20:00,1.65465,1.65485,1.6537,1.6537,6757700057.0
2007-12-10 10:25:00,1.6545,1.6552,1.65445,1.6552,7388900012.0
2007-12-10 10:30:00,1.6552,1.6553,1.65495,1.65525,4322299948.0
2007-12-10 10:35:00,1.6552,1.6557,1.65515,1.65545,6517299981.0
2007-12-10 10:40:00,1.65545,1.65585,1.6539,1.6539,6777700052.0
2007-12-10 10:45:00,1.654,1.65545,1.654,1.6551,7798800066.0
2007-12-10 10:50:00,1.6551,1.6552,1.65475,1.6548,4704699995.0
2007-12-10 10:55:00,1.6548,1.65485,1.6529,1.6545,8345399961.0
2007-12-10 11:00:00,1.65455,1.65465,1.653,1.653,8017699960.0
2007-12-10 11:05:00,1.65415,1.6543,1.6532,1.65425,7309199944.0
2007-12-10 11:10:00,1.65425,1.6545,1.6541,1.65435,7153600043.0
2007-12-10 11:15:00,1.6532,1.6543,1.6532,1.6541,4945999914.0
2007-12-10 11:20:00,1.6541,1.65415,1.6538,1.65395,4203499986.0
2007-12-10 11:25:00,1.65375,1.65405,1.6537,1.6539,5187799966.0
2007-12-10 11:30:00,1.6539,1.6539,1.65345,1.6537,3716999997.0
2007-12-10 11:35:00,1.6537,1.6538,1.6534,1.6534,5329200000.0
2007-12-10 11:40:00,1.6545,1.6547,1.65385,1.65395,9319400041.0
2007-12-10 11:45:00,1.65395,1.65415,1.65285,1.6531,6430700000.0
2007-12-10 11:50:00,1.6531,1.6548,1.65305,1.65335,4733700010.0
2007-12-10 11:55:00,1.65335,1.6544,1.65295,1.6543,4999999996.0
2007-12-10 12:00:00,1.6531,1.6544,1.653,1.65305,8959800007.0
2007-12-10 12:05:00,1.65305,1.6543,1.6528,1.653,5253000009.0
2007-12-10 12:10:00,1.653,1.6548,1.65295,1.6548,5260999972.0
2007-12-10 12:15:00,1.6546,1.6546,1.6533,1.6536,4023299949.0
2007-12-10 12:20:00,1.65365,1.6546,1.65355,1.65455,2951599990.0
2007-12-10 12:25:00,1.65455,1.6553,1.6545,1.6552,7527400012.0
2007-12-10 12:30:00,1.6549,1.65505,1.65445,1.6545,6394499935.0
2007-12-10 12:35:00,1.6551,1.6551,1.6545,1.6546,5539199945.0
2007-12-10 12:40:00,1.65465,1.65485,1.65445,1.65485,5674599989.0
2007-12-10 12:45:00,1.65485,1.65535,1.6548,1.6551,5532999995.0
2007-12-10 12:50:00,1.6551,1.6551,1.6541,1.6542,5097299941.0
2007-12-10 12:55:00,1.6542,1.6546,1.6541,1.65435,3782300001.0
2007-12-10 13:00:00,1.65435,1.6545,1.65415,1.6542,5415900035.0
2007-12-10 13:05:00,1.6542,1.65435,1.65405,1.65435,5862499953.0
2007-12-10 13:10:00,1.6543,1.6548,1.6543,1.6548,5278399960.0
2007-12-10 13:15:00,1.6556,1.6556,1.65465,1.655,7043000069.0
2007-12-10 13:20:00,1.655,1.6557,1.6549,1.65565,6934100029.0
2007-12-10 13:25:00,1.65565,1.6559,1.65505,1.65525,7430499971.0
2007-12-10 13:30:00,1.65525,1.6554,1.65495,1.6553,4193899962.0
2007-12-10 13:35:00,1.6554,1.6554,1.65495,1.65515,4300700000.0
2007-12-10 13:40:00,1.6555,1.6556,1.6551,1.6552,7643500040.0
2007-12-10 13:45:00,1.65515,1.65545,1.6551,1.65545,4395850008.0
2007-12-10 13:50:00,1.65545,1.65555,1.65535,1.65545,4729599991.0
2007-12-10 13:55:00,1.65545,1.65575,1.6554,1.65565,3791799956.0
2007-12-10 14:00:00,1.6556,1.65585,1.6554,1.65575,5618699969.0
2007-12-10 14:05:00,1.65575,1.65575,1.65555,1.6556,3207500020.0
2007-12-10 14:10:00,1.65565,1.6557,1.6554,1.6556,5507000025.0
2007-12-10 14:15:00,1.6556,1.6558,1.6554,1.6558,8057500033.0
2007-12-10 14:20:00,1.6555,1.65585,1.6553,1.6553,8039123563.0
2007-12-10 14:25:00,1.6554,1.6558,1.6554,1.6554,7255950076.0
2007-12-10 14:30:00,1.6557,1.6557,1.65515,1.6557,9163599992.0
2007-12-10 14:35:00,1.6558,1.6558,1.6553,1.65545,7898799965.0
2007-12-10 14:40:00,1.65545,1.65565,1.6551,1.65515,5861600044.0
2007-12-10 14:45:00,1.6555,1.65565,1.65525,1.65555,6550900061.0
2007-12-10 14:50:00,1.65555,1.6558,1.655,1.6555,7791499980.0
2007-12-10 14:55:00,1.6556,1.6557,1.6551,1.6557,8243200003.0
2007-12-10 15:00:00,1.6556,1.6557,1.6555,1.6557,9252300001.0
2007-12-10 15:05:00,1.6556,1.656,1.6555,1.6559,9320800072.0
2007-12-10 15:10:00,1.65545,1.6559,1.6554,1.6558,5101599994.0
2007-12-10 15:15:00,1.6559,1.6561,1.6556,1.6558,8665899936.0
2007-12-10 15:20:00,1.6558,1.65585,1.65525,1.65525,5598799999.0
2007-12-10 15:25:00,1.6553,1.65565,1.65525,1.65565,4253500005.0
2007-12-10 15:30:00,1.65565,1.65575,1.65555,1.65575,3756899993.0
2007-12-10 15:35:00,1.65575,1.65585,1.65565,1.6558,5224400017.0
2007-12-10 15:40:00,1.6558,1.65585,1.65555,1.65565,4583199995.0
2007-12-10 15:45:00,1.65565,1.6558,1.65555,1.6558,3600299993.0
2007-12-10 15:50:00,1.6558,1.65585,1.65555,1.65555,5142799979.0
2007-12-10 15:55:00,1.65555,1.65575,1.65545,1.65565,4098799982.0
2007-12-10 16:00:00,1.65565,1.65575,1.65555,1.6557,4055799975.0
2007-12-10 16:05:00,1.6557,1.6571,1.6556,1.6559,4136800023.0
2007-12-10 16:10:00,1.6559,1.65595,1.65565,1.6557,3990500001.0
2007-12-10 16:15:00,1.6557,1.6575,1.65565,1.65615,6052799951.0
2007-12-10 16:20:00,1.65615,1.65635,1.65605,1.65615,4414099989.0
2007-12-10 16:25:00,1.65615,1.65645,1.65605,1.6562,4432100003.0
2007-12-10 16:30:00,1.6562,1.6562,1.6557,1.65575,6417999952.0
2007-12-10 16:35:00,1.65575,1.6559,1.6553,1.6553,4569299995.0
2007-12-10 16:40:00,1.6553,1.65565,1.6552,1.65555,5494900010.0
2007-12-10 16:45:00,1.65555,1.65585,1.6554,1.6558,5125100026.0
2007-12-10 16:50:00,1.65595,1.65625,1.65575,1.6559,5803399995.0
2007-12-10 16:55:00,1.65585,1.6562,1.65575,1.6561,8448200010.0
2007-12-10 17:00:00,1.6588,1.6589,1.6561,1.65655,4858799974.0
2007-12-10 17:05:00,1.65655,1.65775,1.65655,1.65775,7637199985.0
2007-12-10 17:10:00,1.65775,1.658,1.65725,1.6573,8395599992.0
2007-12-10 17:15:00,1.6573,1.6588,1.65725,1.65745,8031799990.0
2007-12-10 17:20:00,1.6589,1.6591,1.65725,1.65795,8348500005.0
2007-12-10 17:25:00,1.6591,1.6591,1.6577,1.65825,7422700054.0
2007-12-10 17:30:00,1.6588,1.659,1.6587,1.659,6239700081.0
2007-12-10 17:35:00,1.6592,1.6592,1.6575,1.658,7895000067.0
2007-12-10 17:40:00,1.658,1.6592,1.65795,1.65905,4716399991.0
2007-12-10 17:45:00,1.6592,1.65945,1.65905,1.6593,9621299932.0
2007-12-10 17:50:00,1.6592,1.65935,1.6587,1.65925,9135699957.0
2007-12-10 17:55:00,1.65925,1.65935,1.65905,1.6591,7861100030.0
2007-12-10 18:00:00,1.6588,1.65905,1.65865,1.6588,6403400004.0
2007-12-10 18:05:00,1.6588,1.6589,1.65845,1.6589,8431999958.0
2007-12-10 18:10:00,1.659,1.6592,1.65815,1.65815,8077699993.0
2007-12-10 18:15:00,1.659,1.6591,1.65845,1.6587,10424199974.0
2007-12-10 18:20:00,1.6587,1.65925,1.65865,1.65925,8929800002.0
2007-12-10 18:25:00,1.65925,1.65925,1.6587,1.6589,6343399994.0
2007-12-10 18:30:00,1.6589,1.659,1.6587,1.659,6469200011.0
2007-12-10 18:35:00,1.65895,1.65945,1.6589,1.65945,4674900001.0
2007-12-10 18:40:00,1.6594,1.65955,1.6592,1.65935,5467900000.0
2007-12-10 18:45:00,1.6593,1.65945,1.65925,1.65935,3422400001.0
2007-12-10 18:50:00,1.6593,1.65935,1.6587,1.6592,8880700026.0
2007-12-10 18:55:00,1.659,1.6594,1.65895,1.6592,2888599972.0
2007-12-10 19:00:00,1.6592,1.6592,1.659,1.65905,5042200004.0
2007-12-10 19:05:00,1.6591,1.6593,1.6589,1.659,5365900010.0
2007-12-10 19:10:00,1.659,1.6594,1.659,1.6593,5000100015.0
2007-12-10 19:15:00,1.6592,1.6593,1.65885,1.6593,4675700003.0
2007-12-10 19:20:00,1.6588,1.6589,1.65875,1.6588,4767100013.0
2007-12-10 19:25:00,1.6588,1.659,1.6587,1.6588,5350000014.0
2007-12-10 19:30:00,1.6588,1.6588,1.65875,1.6588,3174499994.0
2007-12-10 19:35:00,1.65875,1.6589,1.6587,1.6588,5050499976.0
2007-12-10 19:40:00,1.6588,1.6597,1.65875,1.6596,5532799974.0
2007-12-10 19:45:00,1.6596,1.6597,1.6594,1.6594,3013599995.0
2007-12-10 19:50:00,1.65935,1.6595,1.6593,1.6594,2417799981.0
2007-12-10 19:55:00,1.6594,1.6595,1.65925,1.65925,4736499990.0
2007-12-10 20:00:00,1.6593,1.6594,1.6592,1.6593,3296499973.0
2007-12-10 20:05:00,1.6593,1.65945,1.6592,1.6594,4190799995.0
2007-12-10 20:10:00,1.6594,1.6596,1.65935,1.6594,2428100005.0
2007-12-10 20:15:00,1.65935,1.6596,1.6592,1.6594,1188700001.0
2007-12-10 20:20:00,1.6594,1.6599,1.6593,1.6597,3755200017.0
2007-12-10 20:25:00,1.6597,1.6599,1.6594,1.65965,5390699997.0
2007-12-10 20:30:00,1.65965,1.6598,1.65955,1.6596,1180999996.0
2007-12-10 20:35:00,1.6596,1.6597,1.65955,1.65965,570000000.0
2007-12-10 20:40:00,1.65965,1.6598,1.65955,1.65975,2023099997.0
2007-12-10 20:45:00,1.65975,1.6598,1.6596,1.6598,1575100026.0
2007-12-10 20:50:00,1.6597,1.6598,1.6595,1.6596,4101699980.0
2007-12-10 20:55:00,1.6595,1.6597,1.6593,1.6594,2020599996.0
2007-12-10 21:00:00,1.6594,1.6595,1.6592,1.6593,2069900002.0
2007-12-10 21:05:00,1.65935,1.6595,1.6592,1.65945,1200700006.0
2007-12-10 21:10:00,1.65935,1.6595,1.6591,1.6591,2445099991.0
2007-12-10 21:15:00,1.6591,1.6591,1.6588,1.659,3729999996.0
2007-12-10 21:20:00,1.659,1.6592,1.6588,1.6589,2574300000.0
2007-12-10 21:25:00,1.6589,1.659,1.65855,1.6587,2419800002.0
2007-12-10 21:30:00,1.6587,1.6588,1.65855,1.6587,1580099993.0
2007-12-10 21:35:00,1.65855,1.6588,1.65845,1.65855,1869099994.0
2007-12-10 21:40:00,1.65855,1.659,1.6584,1.6589,3170699984.0
2007-12-10 21:45:00,1.6588,1.6591,1.6588,1.6591,5179099943.0
2007-12-10 21:50:00,1.6591,1.6594,1.6588,1.6594,2903500000.0
2007-12-10 21:55:00,1.6594,1.6595,1.659,1.6593,5988600011.0
2007-12-10 22:00:00,1.6593,1.6598,1.6593,1.65965,2377200004.0
2007-12-10 22:05:00,1.65965,1.65975,1.65945,1.6597,3207700017.0
2007-12-10 22:10:00,1.6597,1.6597,1.65935,1.6594,4759800017.0
2007-12-10 22:15:00,1.6594,1.6596,1.65925,1.6593,3996199992.0
2007-12-10 22:20:00,1.6593,1.6594,1.65915,1.6593,5629499993.0
2007-12-10 22:25:00,1.65925,1.6597,1.65925,1.65955,4277399991.0
2007-12-10 22:30:00,1.6596,1.6597,1.6591,1.6596,3804799991.0
2007-12-10 22:35:00,1.6596,1.6598,1.6595,1.6598,1474299997.0
2007-12-10 22:40:00,1.6598,1.6598,1.6597,1.6598,815600000.0
2007-12-10 22:45:00,1.6597,1.6598,1.65955,1.6598,288900000.0
2007-12-10 22:50:00,1.6598,1.6598,1.6595,1.6597,2449399989.0
2007-12-10 22:55:00,1.6597,1.6597,1.6593,1.6593,3540599972.0
2007-12-10 23:00:00,1.6593,1.6594,1.65925,1.6593,1193500002.0
2007-12-10 23:05:00,1.6593,1.6594,1.6591,1.65915,3063699987.0
2007-12-10 23:10:00,1.65915,1.6594,1.65915,1.6593,2882299959.0
2007-12-10 23:15:00,1.6593,1.6596,1.6592,1.6593,1864499982.0
2007-12-10 23:20:00,1.6593,1.6594,1.65905,1.6594,2383099983.0
2007-12-10 23:25:00,1.6594,1.6594,1.65915,1.6593,1600200015.0
2007-12-10 23:30:00,1.6593,1.6595,1.6592,1.6593,1726600009.0
2007-12-10 23:35:00,1.6593,1.6594,1.6592,1.6594,1385099991.0
2007-12-10 23:40:00,1.6594,1.65965,1.6594,1.6595,2528599994.0
2007-12-10 23:45:00,1.6595,1.6596,1.65925,1.6593,1925899999.0
2007-12-10 23:50:00,1.6593,1.6597,1.6593,1.6593,3111700047.0
2007-12-10 23:55:00,1.6593,1.6598,1.65925,1.6594,1691200015.0
2007-12-11 00:00:00,1.6597,1.6598,1.65902,1.6597,1205400000.0
2007-12-11 00:05:00,1.6597,1.6597,1.6596,1.6597,1232700000.0
2007-12-11 00:10:00,1.6597,1.6597,1.65923,1.6596,2021600004.0
2007-12-11 00:15:00,1.6596,1.6596,1.6595,1.6596,133200000.0
2007-12-11 00:20:00,1.6596,1.6596,1.65892,1.6596,1331499991.0
2007-12-11 00:25:00,1.65945,1.6596,1.6593,1.6595,802800000.0
2007-12-11 00:30:00,1.6595,1.6596,1.65935,1.6595,854800000.0
2007-12-11 00:35:00,1.6595,1.6596,1.65935,1.6595,1103500001.0
2007-12-11 00:40:00,1.6595,1.6595,1.65925,1.65925,428000000.0
2007-12-11 00:45:00,1.65925,1.6596,1.65925,1.6594,972100005.0
2007-12-11 00:50:00,1.65935,1.6596,1.65935,1.6594,1548900000.0
2007-12-11 00:55:00,1.6594,1.6596,1.659,1.6593,2049699998.0
2007-12-11 01:00:00,1.6593,1.6595,1.6591,1.6594,1848499998.0
2007-12-11 01:05:00,1.6594,1.65955,1.6592,1.6594,1180300000.0
2007-12-11 01:10:00,1.6594,1.6598,1.6593,1.6595,708000000.0
2007-12-11 01:15:00,1.6595,1.6596,1.65925,1.65925,1531300000.0
2007-12-11 01:20:00,1.65925,1.65955,1.65925,1.65945,1481200006.0
2007-12-11 01:25:00,1.6595,1.65955,1.65935,1.6594,1041299999.0
2007-12-11 01:30:00,1.6594,1.65975,1.659,1.6595,1201700002.0
2007-12-11 01:35:00,1.6595,1.6596,1.6594,1.6595,1045100000.0
2007-12-11 01:40:00,1.6595,1.6596,1.6594,1.6595,435400000.0
2007-12-11 01:45:00,1.6595,1.65955,1.6594,1.6595,693099996.0
2007-12-11 01:50:00,1.6595,1.6596,1.65945,1.65955,1395500001.0
2007-12-11 01:55:00,1.65955,1.6598,1.6594,1.6595,4160599988.0
2007-12-11 02:00:00,1.6595,1.6597,1.65945,1.6597,1985300001.0
2007-12-11 02:05:00,1.6597,1.6598,1.6594,1.65955,1325599996.0
2007-12-11 02:10:00,1.65955,1.6597,1.65945,1.6596,1221900008.0
2007-12-11 02:15:00,1.6596,1.6598,1.65945,1.65955,1988900001.0
2007-12-11 02:20:00,1.65955,1.6597,1.6595,1.6595,453100000.0
2007-12-11 02:25:00,1.65945,1.6598,1.65913,1.6598,704600000.0
2007-12-11 02:30:00,1.65975,1.6598,1.65955,1.6597,1375600001.0
2007-12-11 02:35:00,1.6597,1.6597,1.65945,1.6596,1403600003.0
2007-12-11 02:40:00,1.6596,1.6598,1.6595,1.6596,3862200030.0
2007-12-11 02:45:00,1.6596,1.6598,1.65945,1.6596,3030500025.0
2007-12-11 02:50:00,1.6596,1.6597,1.6594,1.6595,2907700015.0
2007-12-11 02:55:00,1.6595,1.6596,1.6593,1.6595,2598900027.0
2007-12-11 03:00:00,1.6595,1.6596,1.65935,1.6596,1106900002.0
2007-12-11 03:05:00,1.6596,1.65975,1.6594,1.65955,1092300000.0
2007-12-11 03:10:00,1.6595,1.6597,1.6595,1.6595,1991300002.0
2007-12-11 03:15:00,1.6595,1.65975,1.6594,1.65955,1453999997.0
2007-12-11 03:20:00,1.65955,1.65975,1.6594,1.6595,1855600000.0
2007-12-11 03:25:00,1.6595,1.6598,1.65935,1.6596,3399900002.0
2007-12-11 03:30:00,1.6596,1.65975,1.6595,1.6595,3110100008.0
2007-12-11 03:35:00,1.6595,1.6596,1.65935,1.6594,3788299991.0
2007-12-11 03:40:00,1.6594,1.6596,1.65935,1.65945,2242800001.0
2007-12-11 03:45:00,1.65945,1.6595,1.6593,1.6595,1902500002.0
2007-12-11 03:50:00,1.65945,1.6595,1.6594,1.65945,678900000.0
2007-12-11 03:55:00,1.65945,1.6596,1.6594,1.6595,1522400018.0
2007-12-11 04:00:00,1.6595,1.6596,1.6594,1.65945,1094700010.0
2007-12-11 04:05:00,1.65945,1.6597,1.65945,1.65955,1275400020.0
2007-12-11 04:10:00,1.65955,1.6596,1.65945,1.65955,3141600011.0
2007-12-11 04:15:00,1.65955,1.6596,1.65945,1.65955,1504400008.0
2007-12-11 04:20:00,1.65955,1.6596,1.65925,1.6596,879800000.0
2007-12-11 04:25:00,1.65955,1.6597,1.6595,1.6595,1125399999.0
2007-12-11 04:30:00,1.6595,1.6597,1.65902,1.65926,1745900009.0
2007-12-11 04:35:00,1.6595,1.6598,1.6595,1.6597,3949100023.0
2007-12-11 04:40:00,1.65965,1.6597,1.6595,1.6596,2169000007.0
2007-12-11 04:45:00,1.6596,1.6596,1.65945,1.6595,994400012.0
2007-12-11 04:50:00,1.6595,1.6596,1.6594,1.6595,2004800010.0
2007-12-11 04:55:00,1.6595,1.6596,1.65945,1.6595,1647400005.0
2007-12-11 05:00:00,1.6595,1.6596,1.65935,1.6594,2518500014.0
2007-12-11 05:05:00,1.6594,1.6596,1.65935,1.6594,1335900020.0
2007-12-11 05:10:00,1.6594,1.6596,1.6593,1.65945,3380200005.0
2007-12-11 05:15:00,1.6595,1.6596,1.65935,1.65955,1127700015.0
2007-12-11 05:20:00,1.6595,1.6595,1.6589,1.6593,3085600015.0
2007-12-11 05:25:00,1.6592,1.6593,1.65915,1.6592,1198000019.0
2007-12-11 05:30:00,1.6592,1.6593,1.65905,1.6591,1365700014.0
2007-12-11 05:35:00,1.6591,1.65935,1.65905,1.6593,2126199999.0
2007-12-11 05:40:00,1.6593,1.65935,1.65915,1.6592,781199995.0
2007-12-11 05:45:00,1.6592,1.6594,1.6592,1.65935,3925799988.0
2007-12-11 05:50:00,1.65935,1.6594,1.6591,1.6592,1991900000.0
2007-12-11 05:55:00,1.6591,1.6594,1.6591,1.6594,3100899993.0
2007-12-11 06:00:00,1.6594,1.65945,1.65915,1.6593,1139099993.0
2007-12-11 06:05:00,1.6593,1.65945,1.65915,1.65935,919300000.0
2007-12-11 06:10:00,1.65925,1.6595,1.65925,1.6595,1900700001.0
2007-12-11 06:15:00,1.6595,1.6596,1.65935,1.6594,1047200000.0
2007-12-11 06:20:00,1.6594,1.65955,1.6592,1.65945,1261300005.0
2007-12-11 06:25:00,1.6595,1.6595,1.6592,1.65945,911400001.0
2007-12-11 06:30:00,1.65945,1.6595,1.6593,1.65935,747600000.0
2007-12-11 06:35:00,1.65935,1.6595,1.65915,1.65935,2476000000.0
2007-12-11 06:40:00,1.65935,1.6594,1.65915,1.6594,2221699992.0
2007-12-11 06:45:00,1.6594,1.6594,1.65925,1.6594,2520799996.0
2007-12-11 06:50:00,1.6594,1.6594,1.6592,1.6594,1473499995.0
2007-12-11 06:55:00,1.6594,1.6595,1.6592,1.6592,2543499999.0
2007-12-11 07:00:00,1.6592,1.6596,1.6592,1.6596,1639100005.0
2007-12-11 07:05:00,1.6596,1.6597,1.65945,1.6595,2473100021.0
2007-12-11 07:10:00,1.6596,1.6597,1.65945,1.6597,1934300012.0
2007-12-11 07:15:00,1.6597,1.6597,1.65935,1.6596,2670700003.0
2007-12-11 07:20:00,1.6596,1.6597,1.65945,1.6596,1740399995.0
2007-12-11 07:25:00,1.6596,1.6597,1.6594,1.65955,1067400000.0
2007-12-11 07:30:00,1.65955,1.6596,1.6595,1.6595,430200000.0
2007-12-11 07:35:00,1.6595,1.6596,1.6594,1.6595,1086600005.0
2007-12-11 07:40:00,1.6595,1.65965,1.6594,1.65955,802500010.0
2007-12-11 07:45:00,1.6595,1.6596,1.65945,1.65955,573700000.0
2007-12-11 07:50:00,1.65955,1.6596,1.6594,1.6595,727499998.0
2007-12-11 07:55:00,1.65955,1.6596,1.65935,1.6596,1498999999.0
2007-12-11 08:00:00,1.6596,1.6597,1.65945,1.65955,1478700002.0
2007-12-11 08:05:00,1.65945,1.6597,1.65945,1.6595,739399999.0
2007-12-11 08:10:00,1.6595,1.6597,1.6595,1.6597,393900000.0
2007-12-11 08:15:00,1.6597,1.6597,1.6595,1.6595,514600000.0
2007-12-11 08:20:00,1.65955,1.6597,1.65922,1.65955,552800000.0
2007-12-11 08:25:00,1.65955,1.6598,1.65955,1.6598,1125099980.0
2007-12-11 08:30:00,1.6598,1.6599,1.6596,1.6598,1643100000.0
2007-12-11 08:35:00,1.6598,1.6599,1.6596,1.6597,1046100000.0
2007-12-11 08:40:00,1.6597,1.6607,1.6597,1.6602,5723899995.0
2007-12-11 08:45:00,1.66015,1.6602,1.65985,1.65985,2457199993.0
2007-12-11 08:50:00,1.65985,1.6607,1.65985,1.6603,4933100006.0
2007-12-11 08:55:00,1.6603,1.6605,1.66025,1.6603,2736599991.0
2007-12-11 09:00:00,1.6603,1.66055,1.6601,1.6605,4113500000.0
2007-12-11 09:05:00,1.6605,1.66085,1.6604,1.6606,4672699982.0
2007-12-11 09:10:00,1.6606,1.6634,1.66055,1.6608,6647099999.0
2007-12-11 09:15:00,1.6625,1.6625,1.66075,1.6625,7455699978.0
2007-12-11 09:20:00,1.66085,1.6624,1.66025,1.6607,8047299970.0
2007-12-11 09:25:00,1.6628,1.663,1.6605,1.663,6380800016.0
2007-12-11 09:30:00,1.6607,1.6609,1.66025,1.66055,7070200063.0
2007-12-11 09:35:00,1.66055,1.6628,1.66055,1.6627,6320699963.0
2007-12-11 09:40:00,1.66065,1.6631,1.6605,1.6606,5272499995.0
2007-12-11 09:45:00,1.66065,1.6613,1.6605,1.66105,4922100006.0
2007-12-11 09:50:00,1.66105,1.6626,1.66105,1.6625,7082100008.0
2007-12-11 09:55:00,1.6624,1.6628,1.66175,1.6623,8754600008.0
2007-12-11 10:00:00,1.6624,1.6627,1.6621,1.6623,5168400004.0
2007-12-11 10:05:00,1.6622,1.6624,1.6622,1.6623,6460500005.0
2007-12-11 10:10:00,1.6622,1.6635,1.6622,1.66255,7150800018.0
2007-12-11 10:15:00,1.66255,1.66255,1.6623,1.66245,6826499971.0
2007-12-11 10:20:00,1.6624,1.6628,1.66225,1.6626,4596300008.0
2007-12-11 10:25:00,1.6626,1.66315,1.6626,1.66295,4564400003.0
2007-12-11 10:30:00,1.66295,1.66295,1.6622,1.66255,7824799988.0
2007-12-11 10:35:00,1.66255,1.6628,1.6625,1.66275,2681500002.0
2007-12-11 10:40:00,1.6628,1.66305,1.6626,1.66265,5009500002.0
2007-12-11 10:45:00,1.6626,1.6629,1.6616,1.66265,5533599974.0
2007-12-11 10:50:00,1.66265,1.66275,1.66225,1.6625,5136199962.0
2007-12-11 10:55:00,1.6625,1.66285,1.66235,1.66235,6805599938.0
2007-12-11 11:00:00,1.66235,1.66265,1.6616,1.6617,7865100014.0
2007-12-11 11:05:00,1.6618,1.66225,1.6617,1.66225,10448000115.0
2007-12-11 11:10:00,1.66225,1.6625,1.66165,1.66185,7477199958.0
2007-12-11 11:15:00,1.6626,1.6628,1.66175,1.66175,6960000064.0
2007-12-11 11:20:00,1.6626,1.6641,1.66175,1.66185,5914799913.0
2007-12-11 11:25:00,1.66185,1.6637,1.6616,1.66175,4462900017.0
2007-12-11 11:30:00,1.6638,1.6639,1.66155,1.6637,7091299960.0
2007-12-11 11:35:00,1.6638,1.6638,1.6617,1.66175,10227499960.0
2007-12-11 11:40:00,1.6637,1.6639,1.66145,1.66155,8506099844.0
2007-12-11 11:45:00,1.66155,1.6636,1.66145,1.6635,6426999922.0
2007-12-11 11:50:00,1.6636,1.6636,1.66195,1.66235,4557200005.0
2007-12-11 11:55:00,1.66235,1.66245,1.6622,1.66245,6237000114.0
2007-12-11 12:00:00,1.66245,1.66245,1.66165,1.6617,8951400003.0
2007-12-11 12:05:00,1.6617,1.6636,1.6616,1.6621,8287299958.0
2007-12-11 12:10:00,1.6637,1.6637,1.66225,1.66265,7231199995.0
2007-12-11 12:15:00,1.66265,1.66295,1.66255,1.66255,3953799989.0
2007-12-11 12:20:00,1.6631,1.66415,1.6628,1.6629,6852799960.0
2007-12-11 12:25:00,1.664,1.6641,1.6627,1.6633,7515599975.0
2007-12-11 12:30:00,1.66365,1.6638,1.6633,1.6634,6946349884.0
2007-12-11 12:35:00,1.6637,1.66385,1.66345,1.66365,6619949965.0
2007-12-11 12:40:00,1.66365,1.66395,1.6636,1.6638,5488499947.0
2007-12-11 12:45:00,1.6638,1.6639,1.6634,1.6634,5140399978.0
2007-12-11 12:50:00,1.66345,1.6636,1.66295,1.66315,5813399945.0
2007-12-11 12:55:00,1.66315,1.6641,1.663,1.6637,5237500002.0
2007-12-11 13:00:00,1.66365,1.6639,1.6635,1.6636,5043199980.0
2007-12-11 13:05:00,1.6636,1.66375,1.6633,1.66355,7920799975.0
2007-12-11 13:10:00,1.664,1.6643,1.6635,1.66375,7080999948.0
2007-12-11 13:15:00,1.6641,1.6642,1.66315,1.6639,7098600004.0
2007-12-11 13:20:00,1.664,1.6642,1.66285,1.6629,5934000008.0
2007-12-11 13:25:00,1.6629,1.6641,1.66285,1.6634,8270199900.0
2007-12-11 13:30:00,1.6634,1.6636,1.66315,1.6635,6389599957.0
2007-12-11 13:35:00,1.6635,1.6653,1.6634,1.6653,6403999987.0
2007-12-11 13:40:00,1.6636,1.664,1.66355,1.664,4797099982.0
2007-12-11 13:45:00,1.664,1.664,1.66345,1.6636,6261699974.0
2007-12-11 13:50:00,1.6636,1.6641,1.6635,1.664,5212299957.0
2007-12-11 13:55:00,1.664,1.6641,1.6638,1.66405,5656099923.0
2007-12-11 14:00:00,1.6641,1.6643,1.6641,1.6642,4056799992.0
2007-12-11 14:05:00,1.6642,1.6643,1.66395,1.664,4589199924.0
2007-12-11 14:10:00,1.664,1.66425,1.6636,1.664,6799199941.0
2007-12-11 14:15:00,1.664,1.6642,1.6637,1.6639,3035099987.0
2007-12-11 14:20:00,1.6639,1.6642,1.6638,1.6641,4387700005.0
2007-12-11 14:25:00,1.6641,1.6645,1.66375,1.6642,7265699999.0
2007-12-11 14:30:00,1.6642,1.6654,1.66415,1.6648,5594899973.0
2007-12-11 14:35:00,1.6648,1.6653,1.66475,1.6653,4427699972.0
2007-12-11 14:40:00,1.6653,1.6654,1.66485,1.6652,4797899960.0
2007-12-11 14:45:00,1.6652,1.6653,1.66485,1.6652,6276799960.0
2007-12-11 14:50:00,1.6655,1.6655,1.66505,1.6653,7715599935.0
2007-12-11 14:55:00,1.6653,1.6659,1.6651,1.6655,7122899955.0
2007-12-11 15:00:00,1.6655,1.6657,1.66535,1.6655,5740199922.0
2007-12-11 15:05:00,1.6655,1.6656,1.6651,1.66525,4633999983.0
2007-12-11 15:10:00,1.66525,1.6655,1.665,1.665,5492799931.0
2007-12-11 15:15:00,1.665,1.6651,1.6648,1.665,6784699901.0
2007-12-11 15:20:00,1.665,1.6655,1.665,1.6653,4801299972.0
2007-12-11 15:25:00,1.6655,1.6655,1.665,1.6655,6003600045.0
2007-12-11 15:30:00,1.66545,1.6658,1.6651,1.6651,4579099996.0
2007-12-11 15:35:00,1.66535,1.6655,1.6652,1.66545,6014799959.0
2007-12-11 15:40:00,1.6655,1.6657,1.6654,1.6655,5660699986.0
2007-12-11 15:45:00,1.6655,1.6657,1.6654,1.6656,3106299988.0
2007-12-11 15:50:00,1.6656,1.6657,1.66545,1.6655,4400700006.0
2007-12-11 15:55:00,1.6655,1.6657,1.66545,1.6656,3909899999.0
2007-12-11 16:00:00,1.6656,1.6657,1.6654,1.6656,5462099991.0
2007-12-11 16:05:00,1.66555,1.6656,1.66525,1.6653,3736999983.0
2007-12-11 16:10:00,1.6653,1.6655,1.66525,1.6654,6536799985.0
2007-12-11 16:15:00,1.6654,1.6655,1.66535,1.6654,5597599942.0
2007-12-11 16:20:00,1.6654,1.6657,1.6648,1.66555,5856000026.0
2007-12-11 16:25:00,1.6654,1.6654,1.6651,1.6652,2841499992.0
2007-12-11 16:30:00,1.6652,1.6659,1.665,1.665,7285599989.0
2007-12-11 16:35:00,1.6652,1.6654,1.66455,1.66455,6084299977.0
2007-12-11 16:40:00,1.66455,1.6651,1.66455,1.6647,8490499965.0
2007-12-11 16:45:00,1.6647,1.665,1.66445,1.6646,8428299950.0
2007-12-11 16:50:00,1.6646,1.6648,1.6645,1.6646,4871299991.0
2007-12-11 16:55:00,1.6648,1.6648,1.6645,1.6646,6784000023.0
2007-12-11 17:00:00,1.6645,1.6652,1.6643,1.6649,7018000028.0
2007-12-11 17:05:00,1.6649,1.665,1.6645,1.6646,8326799944.0
2007-12-11 17:10:00,1.6648,1.665,1.6647,1.665,5815399982.0
2007-12-11 17:15:00,1.665,1.6656,1.665,1.6653,7076199956.0
2007-12-11 17:20:00,1.6653,1.6654,1.6649,1.6654,7998699956.0
2007-12-11 17:25:00,1.6654,1.6655,1.66505,1.6651,6434299941.0
2007-12-11 17:30:00,1.6651,1.66545,1.665,1.6651,6105399996.0
2007-12-11 17:35:00,1.6651,1.6651,1.66485,1.665,3817799997.0
2007-12-11 17:40:00,1.66495,1.665,1.6646,1.66485,7183999945.0
2007-12-11 17:45:00,1.6649,1.6651,1.6645,1.6647,5317100007.0
2007-12-11 17:50:00,1.6647,1.6648,1.6646,1.66475,5093399987.0
2007-12-11 17:55:00,1.6648,1.6649,1.6645,1.6647,7691899989.0
2007-12-11 18:00:00,1.6647,1.6647,1.6644,1.6646,5243100027.0
2007-12-11 18:05:00,1.6646,1.6649,1.6646,1.6647,3577999993.0
2007-12-11 18:10:00,1.6647,1.6661,1.6647,1.6653,4910399948.0
2007-12-11 18:15:00,1.6653,1.6666,1.66515,1.6666,7320499985.0
2007-12-11 18:20:00,1.6665,1.6666,1.66525,1.6654,7704900014.0
2007-12-11 18:25:00,1.6654,1.6654,1.6652,1.66535,4088700001.0
2007-12-11 18:30:00,1.6654,1.6655,1.66525,1.6655,2169300008.0
2007-12-11 18:35:00,1.6655,1.6656,1.66535,1.66535,2335799994.0
2007-12-11 18:40:00,1.66535,1.6657,1.66515,1.6653,2596000000.0
2007-12-11 18:45:00,1.6653,1.6656,1.6652,1.6654,2738499994.0
2007-12-11 18:50:00,1.6654,1.6657,1.66525,1.6657,5976899963.0
2007-12-11 18:55:00,1.6657,1.666,1.6656,1.6657,3643699986.0
2007-12-11 19:00:00,1.6657,1.6658,1.66555,1.6657,3995499999.0
2007-12-11 19:05:00,1.66565,1.6661,1.6655,1.6661,5165999972.0
2007-12-11 19:10:00,1.6661,1.6666,1.66595,1.6664,5376400006.0
2007-12-11 19:15:00,1.6664,1.6668,1.6664,1.6667,2212899999.0
2007-12-11 19:20:00,1.6667,1.6667,1.6664,1.6666,3584999980.0
2007-12-11 19:25:00,1.6666,1.6668,1.6664,1.6665,2948099996.0
2007-12-11 19:30:00,1.6665,1.6666,1.6664,1.6664,2575699988.0
2007-12-11 19:35:00,1.6664,1.6666,1.6663,1.6663,2501400005.0
2007-12-11 19:40:00,1.6663,1.6665,1.6661,1.6661,4539899991.0
2007-12-11 19:45:00,1.6661,1.6664,1.6661,1.6663,1485399989.0
2007-12-11 19:50:00,1.66625,1.66645,1.66605,1.6662,3554100030.0
2007-12-11 19:55:00,1.6662,1.6663,1.6656,1.6662,5052000021.0
2007-12-11 20:00:00,1.6662,1.6662,1.66595,1.666,3155100004.0
2007-12-11 20:05:00,1.666,1.666,1.6656,1.6658,3808200013.0
2007-12-11 20:10:00,1.6658,1.6659,1.6657,1.6658,1525199997.0
2007-12-11 20:15:00,1.6658,1.6659,1.66575,1.66585,6748599965.0
2007-12-11 20:20:00,1.6659,1.6659,1.6656,1.6658,4371799986.0
2007-12-11 20:25:00,1.6658,1.6658,1.66545,1.66545,1838199998.0
2007-12-11 20:30:00,1.6654,1.6662,1.6654,1.66595,4189599964.0
2007-12-11 20:35:00,1.666,1.6661,1.66585,1.66585,2517799980.0
2007-12-11 20:40:00,1.66585,1.666,1.6654,1.66545,3500299946.0
2007-12-11 20:45:00,1.6655,1.6661,1.6655,1.6658,4947600009.0
2007-12-11 20:50:00,1.6658,1.666,1.6602,1.6658,4367300000.0
2007-12-11 20:55:00,1.6659,1.66595,1.66565,1.6657,3595000006.0
2007-12-11 21:00:00,1.6657,1.6661,1.66565,1.66575,4618300027.0
2007-12-11 21:05:00,1.66575,1.6661,1.6593,1.6594,6039999978.0
2007-12-11 21:10:00,1.6658,1.666,1.6652,1.6652,5629200016.0
2007-12-11 21:15:00,1.6652,1.6658,1.6633,1.66365,5611299998.0
2007-12-11 21:20:00,1.66365,1.664,1.661,1.6613,7648099994.0
2007-12-11 21:25:00,1.6613,1.6632,1.6613,1.662,6675099984.0
2007-12-11 21:30:00,1.6621,1.6623,1.6583,1.6583,7545799988.0
2007-12-11 21:35:00,1.6618,1.6619,1.6578,1.6578,6657100007.0
2007-12-11 21:40:00,1.6606,1.66105,1.6574,1.6596,8894100039.0
2007-12-11 21:45:00,1.6596,1.661,1.6596,1.6602,8170800026.0
2007-12-11 21:50:00,1.6602,1.6607,1.65995,1.6607,6860100003.0
2007-12-11 21:55:00,1.6607,1.6611,1.6598,1.6603,7614899988.0
2007-12-11 22:00:00,1.6603,1.6611,1.6586,1.659,6445900008.0
2007-12-11 22:05:00,1.659,1.65955,1.6589,1.6595,5932299998.0
2007-12-11 22:10:00,1.6595,1.65985,1.659,1.6592,6326699984.0
2007-12-11 22:15:00,1.6592,1.6595,1.6591,1.6592,3938199991.0
2007-12-11 22:20:00,1.6592,1.6594,1.6577,1.6578,7264299918.0
2007-12-11 22:25:00,1.6578,1.6588,1.65765,1.6584,5195599995.0
2007-12-11 22:30:00,1.6584,1.6588,1.6568,1.65835,6862800059.0
2007-12-11 22:35:00,1.6584,1.6585,1.6571,1.6578,4740000006.0
2007-12-11 22:40:00,1.65775,1.658,1.65745,1.6578,7921900007.0
2007-12-11 22:45:00,1.6578,1.6579,1.6574,1.6577,6805399958.0
2007-12-11 22:50:00,1.6577,1.6577,1.65715,1.65755,6363900005.0
2007-12-11 22:55:00,1.6576,1.6583,1.65725,1.658,4878599955.0
2007-12-11 23:00:00,1.658,1.6581,1.65725,1.6575,6155599997.0
2007-12-11 23:05:00,1.6575,1.6576,1.65695,1.6573,6202199989.0
2007-12-11 23:10:00,1.6573,1.6573,1.65675,1.6571,4527700004.0
2007-12-11 23:15:00,1.6571,1.6572,1.6561,1.6561,3214400000.0
2007-12-11 23:20:00,1.6561,1.6566,1.6561,1.6565,2504400000.0
2007-12-11 23:25:00,1.65645,1.6574,1.65645,1.6571,4555800048.0
2007-12-11 23:30:00,1.6571,1.6572,1.65675,1.6571,2366799992.0
2007-12-11 23:35:00,1.6571,1.6573,1.6569,1.6572,2059300001.0
2007-12-11 23:40:00,1.6572,1.6574,1.657,1.6572,2473199986.0
2007-12-11 23:45:00,1.6572,1.65735,1.6571,1.6572,2096300005.0
2007-12-11 23:50:00,1.6572,1.65745,1.6571,1.6572,2902199988.0
2007-12-11 23:55:00,1.6572,1.6574,1.6561,1.65667,2883100007.0
2007-12-12 00:00:00,1.6564,1.65833,1.6564,1.6571,2289800000.0
2007-12-12 00:05:00,1.6571,1.6575,1.6559,1.6559,1721400004.0
2007-12-12 00:10:00,1.6559,1.6563,1.6555,1.656,2178200005.0
2007-12-12 00:15:00,1.656,1.6562,1.6553,1.6553,3073000000.0
2007-12-12 00:20:00,1.6553,1.6556,1.65495,1.65535,2058799987.0
2007-12-12 00:25:00,1.65535,1.6558,1.6549,1.655,3790399984.0
2007-12-12 00:30:00,1.65495,1.6553,1.65485,1.6552,3346699998.0
2007-12-12 00:35:00,1.65515,1.6555,1.65515,1.6552,3166199993.0
2007-12-12 00:40:00,1.6552,1.6552,1.65485,1.65495,2382999985.0
2007-12-12 00:45:00,1.655,1.6552,1.6549,1.65495,1519299997.0
2007-12-12 00:50:00,1.655,1.6558,1.65485,1.6556,3548599996.0
2007-12-12 00:55:00,1.6556,1.6556,1.65545,1.6555,1527599992.0
2007-12-12 01:00:00,1.6555,1.6561,1.6555,1.6557,2858599992.0
2007-12-12 01:05:00,1.6557,1.65615,1.6557,1.6559,3476499975.0
2007-12-12 01:10:00,1.6559,1.6561,1.65575,1.656,1120200000.0
2007-12-12 01:15:00,1.65595,1.65625,1.65555,1.65575,3793199997.0
2007-12-12 01:20:00,1.6557,1.6558,1.65565,1.6557,675600000.0
2007-12-12 01:25:00,1.6557,1.6562,1.6557,1.6562,1659599998.0
2007-12-12 01:30:00,1.6562,1.6571,1.656,1.657,2454900025.0
2007-12-12 01:35:00,1.657,1.6571,1.6565,1.6567,2670999987.0
2007-12-12 01:40:00,1.6567,1.6576,1.65655,1.65685,2064699999.0
2007-12-12 01:45:00,1.65685,1.657,1.6565,1.6569,1617100000.0
2007-12-12 01:50:00,1.6569,1.6569,1.65655,1.65665,1419299992.0
2007-12-12 01:55:00,1.65665,1.65695,1.6564,1.6567,1785999977.0
2007-12-12 02:00:00,1.6568,1.657,1.6567,1.65685,2533000005.0
2007-12-12 02:05:00,1.6569,1.65735,1.6569,1.6573,2980099995.0
2007-12-12 02:10:00,1.6573,1.6573,1.657,1.65715,848400000.0
2007-12-12 02:15:00,1.65715,1.65745,1.65695,1.6573,2402000004.0
2007-12-12 02:20:00,1.6573,1.6576,1.6572,1.6574,3259100003.0
2007-12-12 02:25:00,1.6574,1.6575,1.6573,1.6575,1853600005.0
2007-12-12 02:30:00,1.6575,1.6579,1.65735,1.65735,985800003.0
2007-12-12 02:35:00,1.65735,1.6578,1.65735,1.65755,3719100003.0
2007-12-12 02:40:00,1.65755,1.65775,1.6574,1.65765,2179300012.0
2007-12-12 02:45:00,1.65765,1.6584,1.6576,1.6584,1832399991.0
2007-12-12 02:50:00,1.6584,1.6584,1.6579,1.6583,4575200086.0
2007-12-12 02:55:00,1.65825,1.6583,1.658,1.6581,3711199990.0
2007-12-12 03:00:00,1.6581,1.6582,1.65745,1.6575,7484999976.0
2007-12-12 03:05:00,1.6575,1.6577,1.6568,1.6569,5149500031.0
2007-12-12 03:10:00,1.6569,1.657,1.6566,1.657,1264000004.0
2007-12-12 03:15:00,1.657,1.657,1.6567,1.6567,2877800012.0
2007-12-12 03:20:00,1.6567,1.6569,1.65655,1.6568,2960000008.0
2007-12-12 03:25:00,1.6568,1.65765,1.6566,1.6576,2656199991.0
2007-12-12 03:30:00,1.6576,1.65885,1.6576,1.6585,4169399986.0
2007-12-12 03:35:00,1.6585,1.65885,1.6581,1.65815,3718099976.0
2007-12-12 03:40:00,1.6582,1.6583,1.6581,1.6582,912000000.0
2007-12-12 03:45:00,1.6582,1.65835,1.6582,1.6583,2050300000.0
2007-12-12 03:50:00,1.6582,1.6583,1.65805,1.6583,595900002.0
2007-12-12 03:55:00,1.6583,1.65835,1.65805,1.6583,1051500002.0
2007-12-12 04:00:00,1.6583,1.65835,1.65805,1.6582,1772900007.0
2007-12-12 04:05:00,1.6582,1.65825,1.6581,1.6582,1360000011.0
2007-12-12 04:10:00,1.6582,1.6583,1.65805,1.65815,2213000010.0
2007-12-12 04:15:00,1.6581,1.6583,1.65805,1.6582,3077200014.0
2007-12-12 04:20:00,1.65815,1.6584,1.65805,1.6581,4707800029.0
2007-12-12 04:25:00,1.6581,1.6584,1.65805,1.65825,2665800008.0
2007-12-12 04:30:00,1.65825,1.6584,1.65805,1.6582,4146100003.0
2007-12-12 04:35:00,1.65815,1.6583,1.65815,1.65815,1021100000.0
2007-12-12 04:40:00,1.6582,1.65835,1.658,1.6581,1840800010.0
2007-12-12 04:45:00,1.6581,1.65835,1.65795,1.6582,2800299987.0
2007-12-12 04:50:00,1.6582,1.6584,1.658,1.65815,4822500018.0
2007-12-12 04:55:00,1.65815,1.6584,1.6581,1.65835,2403299996.0
2007-12-12 05:00:00,1.6584,1.6584,1.65815,1.6583,2449299998.0
2007-12-12 05:05:00,1.6583,1.6584,1.65825,1.65835,726900001.0
2007-12-12 05:10:00,1.65825,1.65835,1.6581,1.6582,2441200026.0
2007-12-12 05:15:00,1.65815,1.6585,1.65795,1.6584,3494799991.0
2007-12-12 05:20:00,1.6583,1.6585,1.6582,1.6585,1220200003.0
2007-12-12 05:25:00,1.65835,1.65845,1.65815,1.6583,1724200000.0
2007-12-12 05:30:00,1.6583,1.6585,1.6582,1.6584,1133900000.0
2007-12-12 05:35:00,1.6584,1.6585,1.65825,1.65835,1438100000.0
2007-12-12 05:40:00,1.65835,1.6585,1.6583,1.65835,1567400001.0
2007-12-12 05:45:00,1.6584,1.6584,1.658,1.6583,1903799988.0
2007-12-12 05:50:00,1.6583,1.65845,1.65825,1.65825,1139299992.0
2007-12-12 05:55:00,1.65825,1.6583,1.65795,1.65815,3160300015.0
2007-12-12 06:00:00,1.65815,1.65845,1.6581,1.6581,2384599996.0
2007-12-12 06:05:00,1.6581,1.6582,1.65805,1.6582,1140800009.0
2007-12-12 06:10:00,1.6582,1.65845,1.658,1.658,3383500003.0
2007-12-12 06:15:00,1.658,1.6581,1.6579,1.658,2267500024.0
2007-12-12 06:20:00,1.658,1.6582,1.6579,1.6582,3516400024.0
2007-12-12 06:25:00,1.6582,1.6582,1.65795,1.658,2530300020.0
2007-12-12 06:30:00,1.658,1.65805,1.65795,1.65795,1658500000.0
2007-12-12 06:35:00,1.6579,1.6595,1.6579,1.658,3020600003.0
2007-12-12 06:40:00,1.6581,1.65845,1.658,1.658,3366999984.0
2007-12-12 06:45:00,1.658,1.6581,1.6579,1.658,2882900014.0
2007-12-12 06:50:00,1.658,1.65825,1.65795,1.65805,2593700019.0
2007-12-12 06:55:00,1.65805,1.65825,1.65795,1.65805,1474200000.0
2007-12-12 07:00:00,1.658,1.6583,1.6579,1.65815,1208800000.0
2007-12-12 07:05:00,1.65815,1.6582,1.6581,1.6582,1018200002.0
2007-12-12 07:10:00,1.6582,1.65825,1.658,1.6582,802300000.0
2007-12-12 07:15:00,1.6583,1.6587,1.65815,1.6587,3195499987.0
2007-12-12 07:20:00,1.6587,1.6596,1.6585,1.65955,1600199996.0
2007-12-12 07:25:00,1.65955,1.65975,1.6593,1.6593,3402400000.0
2007-12-12 07:30:00,1.6593,1.6597,1.65925,1.65945,3320699966.0
2007-12-12 07:35:00,1.65945,1.6595,1.6593,1.65945,2091400000.0
2007-12-12 07:40:00,1.65945,1.66015,1.6593,1.6598,5975899974.0
2007-12-12 07:45:00,1.6598,1.6602,1.65975,1.6601,5927100023.0
2007-12-12 07:50:00,1.66005,1.6602,1.65975,1.6599,2774000010.0
2007-12-12 07:55:00,1.65985,1.66025,1.65975,1.65995,4762499987.0
2007-12-12 08:00:00,1.65995,1.66,1.65975,1.65995,2710800005.0
2007-12-12 08:05:00,1.65995,1.6602,1.6598,1.6601,2853200001.0
2007-12-12 08:10:00,1.6601,1.66025,1.65995,1.6602,2127400005.0
2007-12-12 08:15:00,1.6602,1.6606,1.66015,1.66045,4027700002.0
2007-12-12 08:20:00,1.66045,1.6605,1.65995,1.66,2569900004.0
2007-12-12 08:25:00,1.66,1.6606,1.65995,1.6604,2377000001.0
2007-12-12 08:30:00,1.6604,1.6606,1.6601,1.6602,3812500032.0
2007-12-12 08:35:00,1.66025,1.6606,1.6602,1.6605,3207800002.0
2007-12-12 08:40:00,1.6605,1.66075,1.65995,1.66,5645499991.0
2007-12-12 08:45:00,1.65995,1.66005,1.65985,1.65995,4005899998.0
2007-12-12 08:50:00,1.65995,1.66,1.65965,1.65985,3727200023.0
2007-12-12 08:55:00,1.65985,1.6616,1.6598,1.6608,4965399996.0
2007-12-12 09:00:00,1.6608,1.6611,1.6604,1.6605,3470200009.0
2007-12-12 09:05:00,1.66055,1.6606,1.66045,1.66055,1305900003.0
2007-12-12 09:10:00,1.66055,1.6616,1.6605,1.6612,3299100007.0
2007-12-12 09:15:00,1.6612,1.6614,1.6609,1.66135,8250800052.0
2007-12-12 09:20:00,1.6614,1.6624,1.661,1.6623,7644900008.0
2007-12-12 09:25:00,1.6609,1.6612,1.6606,1.6609,8146500017.0
2007-12-12 09:30:00,1.66105,1.66105,1.66,1.6605,7398399999.0
2007-12-12 09:35:00,1.6605,1.6609,1.66015,1.6609,6149999938.0
2007-12-12 09:40:00,1.6624,1.6625,1.66025,1.6605,6416829773.0
2007-12-12 09:45:00,1.66055,1.66055,1.6603,1.6604,5088268836.0
2007-12-12 09:50:00,1.6604,1.6622,1.66035,1.6622,7987674188.0
2007-12-12 09:55:00,1.66115,1.663,1.66085,1.6618,7012900001.0
2007-12-12 10:00:00,1.6618,1.66225,1.6616,1.6621,8664400029.0
2007-12-12 10:05:00,1.6621,1.6621,1.66155,1.6619,7971200009.0
2007-12-12 10:10:00,1.6621,1.6622,1.6616,1.66165,7903599939.0
2007-12-12 10:15:00,1.66165,1.66265,1.6616,1.66235,9195399994.0
2007-12-12 10:20:00,1.6621,1.6625,1.6619,1.66225,6695499980.0
2007-12-12 10:25:00,1.66225,1.66245,1.662,1.66225,7626099990.0
2007-12-12 10:30:00,1.6621,1.66215,1.662,1.662,6118700013.0
2007-12-12 10:35:00,1.6619,1.6622,1.6619,1.6619,2835600012.0
2007-12-12 10:40:00,1.66245,1.66265,1.66205,1.66205,5547699983.0
2007-12-12 10:45:00,1.6621,1.66225,1.6616,1.66225,8244400113.0
2007-12-12 10:50:00,1.66225,1.66235,1.6615,1.66225,6143999963.0
2007-12-12 10:55:00,1.66225,1.66265,1.6622,1.66255,5356399989.0
2007-12-12 11:00:00,1.66255,1.6626,1.66205,1.66205,3033699980.0
2007-12-12 11:05:00,1.6621,1.6623,1.6618,1.6622,9409499731.0
2007-12-12 11:10:00,1.662,1.66235,1.662,1.66215,6538099927.0
2007-12-12 11:15:00,1.6622,1.66235,1.6619,1.6621,6673400018.0
2007-12-12 11:20:00,1.6621,1.66255,1.6619,1.66255,8391499968.0
2007-12-12 11:25:00,1.66255,1.66255,1.66205,1.66225,9624599966.0
2007-12-12 11:30:00,1.6622,1.6623,1.66195,1.662,5946400044.0
2007-12-12 11:35:00,1.6621,1.66225,1.66195,1.66195,6516600000.0
2007-12-12 11:40:00,1.6625,1.6625,1.66205,1.66215,6883499962.0
2007-12-12 11:45:00,1.6621,1.6622,1.6615,1.66195,4953899983.0
2007-12-12 11:50:00,1.66195,1.662,1.6615,1.6619,5036199997.0
2007-12-12 11:55:00,1.6625,1.6626,1.6615,1.66175,8231399969.0
2007-12-12 12:00:00,1.66175,1.6633,1.66165,1.6632,7237950037.0
2007-12-12 12:05:00,1.6633,1.6633,1.66185,1.66205,6188399951.0
2007-12-12 12:10:00,1.66205,1.6633,1.6619,1.6623,7302050004.0
2007-12-12 12:15:00,1.6623,1.66235,1.6621,1.6623,6149099992.0
2007-12-12 12:20:00,1.66235,1.66255,1.66215,1.66215,5152900001.0
2007-12-12 12:25:00,1.66215,1.6623,1.66205,1.66215,8458150007.0
2007-12-12 12:30:00,1.66215,1.6638,1.6618,1.6637,6023499962.0
2007-12-12 12:35:00,1.6638,1.6638,1.66205,1.66235,7432999958.0
2007-12-12 12:40:00,1.66235,1.6633,1.6623,1.6625,6639149976.0
2007-12-12 12:45:00,1.6625,1.66265,1.66235,1.66245,5597000009.0
2007-12-12 12:50:00,1.66245,1.6639,1.6623,1.66255,9037649993.0
2007-12-12 12:55:00,1.66255,1.66285,1.66245,1.66285,5796900015.0
2007-12-12 13:00:00,1.6628,1.66335,1.6628,1.66325,6637449954.0
2007-12-12 13:05:00,1.66335,1.66335,1.66305,1.66315,4907899951.0
2007-12-12 13:10:00,1.6632,1.6634,1.66295,1.66325,3598249987.0
2007-12-12 13:15:00,1.6633,1.66355,1.66305,1.6635,6521449934.0
2007-12-12 13:20:00,1.6635,1.66375,1.6632,1.6633,7430899908.0
2007-12-12 13:25:00,1.6635,1.66385,1.6635,1.66355,5739149959.0
2007-12-12 13:30:00,1.66355,1.66385,1.66345,1.66375,7341649996.0
2007-12-12 13:35:00,1.66375,1.66395,1.66345,1.66345,7119099984.0
2007-12-12 13:40:00,1.6635,1.6636,1.663,1.66305,5689499986.0
2007-12-12 13:45:00,1.6634,1.6634,1.66285,1.6634,4716850012.0
2007-12-12 13:50:00,1.6634,1.66385,1.6628,1.6629,7507150048.0
2007-12-12 13:55:00,1.6628,1.66375,1.6628,1.66355,6512999993.0
2007-12-12 14:00:00,1.66355,1.66375,1.6633,1.6637,6615149972.0
2007-12-12 14:05:00,1.6637,1.6638,1.66355,1.6636,6433350003.0
2007-12-12 14:10:00,1.6636,1.6636,1.6629,1.66305,7370250004.0
2007-12-12 14:15:00,1.66305,1.66345,1.663,1.66325,6293150015.0
2007-12-12 14:20:00,1.6633,1.6638,1.6632,1.6637,4843100012.0
2007-12-12 14:25:00,1.6633,1.66345,1.66325,1.66345,3269299975.0
2007-12-12 14:30:00,1.66345,1.6639,1.66335,1.6636,3049899993.0
2007-12-12 14:35:00,1.66365,1.66375,1.6631,1.66355,5494200025.0
2007-12-12 14:40:00,1.6635,1.6636,1.66315,1.66335,3603999990.0
2007-12-12 14:45:00,1.66335,1.66365,1.66315,1.66325,4198300012.0
2007-12-12 14:50:00,1.6633,1.66345,1.66285,1.6629,4353399969.0
2007-12-12 14:55:00,1.66285,1.6644,1.66285,1.6644,6424199994.0
2007-12-12 15:00:00,1.6643,1.668,1.6634,1.6678,8943000014.0
2007-12-12 15:05:00,1.668,1.668,1.6634,1.6671,7236100036.0
2007-12-12 15:10:00,1.6632,1.6678,1.6632,1.6674,10005900031.0
2007-12-12 15:15:00,1.6673,1.6689,1.6629,1.6687,10299200031.0
2007-12-12 15:20:00,1.6686,1.6705,1.66325,1.67,10459999995.0
2007-12-12 15:25:00,1.6638,1.6724,1.6637,1.6713,8693799992.0
2007-12-12 15:30:00,1.6641,1.6713,1.664,1.6643,7551999945.0
2007-12-12 15:35:00,1.6643,1.6706,1.66425,1.6643,8102799961.0
2007-12-12 15:40:00,1.6693,1.6698,1.6643,1.6688,8906599986.0
2007-12-12 15:45:00,1.6643,1.6691,1.6641,1.6645,9654499997.0
2007-12-12 15:50:00,1.6645,1.6691,1.6644,1.6689,9308199998.0
2007-12-12 15:55:00,1.669,1.6691,1.6687,1.669,10213000010.0
2007-12-12 16:00:00,1.6688,1.6689,1.6664,1.6685,10484199977.0
2007-12-12 16:05:00,1.6686,1.6686,1.6682,1.6682,10664999955.0
2007-12-12 16:10:00,1.668,1.6682,1.6677,1.668,10664999955.0
2007-12-12 16:15:00,1.6679,1.6691,1.6679,1.669,10664999955.0
2007-12-12 16:20:00,1.6691,1.6695,1.6688,1.6692,10664999955.0
2007-12-12 16:25:00,1.6693,1.67285,1.669,1.6713,9861199983.0
2007-12-12 16:30:00,1.6689,1.6714,1.6688,1.669,10112300017.0
2007-12-12 16:35:00,1.6691,1.6706,1.6689,1.6691,10138499989.0
2007-12-12 16:40:00,1.669,1.6691,1.6687,1.669,10031999935.0
2007-12-12 16:45:00,1.6689,1.6689,1.6681,1.6682,8035799948.0
2007-12-12 16:50:00,1.6681,1.6689,1.6679,1.6689,10082999935.0
2007-12-12 16:55:00,1.6689,1.6692,1.6685,1.669,8030599906.0
2007-12-12 17:00:00,1.6679,1.6688,1.6678,1.6687,8401999855.0
2007-12-12 17:05:00,1.6686,1.6686,1.66815,1.6683,8139199897.0
2007-12-12 17:10:00,1.6684,1.6684,1.6682,1.6683,6354799988.0
2007-12-12 17:15:00,1.6682,1.6687,1.668,1.6685,9168399979.0
2007-12-12 17:20:00,1.6684,1.6686,1.6683,1.6686,7987999980.0
2007-12-12 17:25:00,1.6685,1.6688,1.6683,1.6688,9984999975.0
2007-12-12 17:30:00,1.6689,1.6694,1.66875,1.669,8857999969.0
2007-12-12 17:35:00,1.66905,1.6694,1.669,1.6691,9028700000.0
2007-12-12 17:40:00,1.6691,1.6692,1.66875,1.66905,6796499973.0
2007-12-12 17:45:00,1.66905,1.6697,1.66815,1.6682,7212699921.0
2007-12-12 17:50:00,1.6693,1.6694,1.6681,1.66855,10019300021.0
2007-12-12 17:55:00,1.6695,1.6696,1.668,1.6681,8880300053.0
2007-12-12 18:00:00,1.6694,1.6701,1.6685,1.6692,10396799991.0
2007-12-12 18:05:00,1.6691,1.6695,1.6687,1.6688,9177999995.0
2007-12-12 18:10:00,1.6687,1.6688,1.6683,1.6686,8771199978.0
2007-12-12 18:15:00,1.6685,1.6692,1.6684,1.6685,5138999990.0
2007-12-12 18:20:00,1.6685,1.6689,1.6684,1.6685,7749800014.0
2007-12-12 18:25:00,1.6686,1.669,1.6684,1.6689,7149400006.0
2007-12-12 18:30:00,1.6689,1.6694,1.6681,1.6682,9052100006.0
2007-12-12 18:35:00,1.6685,1.6696,1.6683,1.6695,7797600000.0
2007-12-12 18:40:00,1.6678,1.6697,1.6671,1.6672,7258699943.0
2007-12-12 18:45:00,1.667,1.6698,1.6658,1.6695,7200299974.0
2007-12-12 18:50:00,1.66945,1.6695,1.6665,1.6694,4295099984.0
2007-12-12 18:55:00,1.66935,1.6696,1.66925,1.6695,4971299996.0
2007-12-12 19:00:00,1.6668,1.6698,1.6666,1.66935,9491599923.0
2007-12-12 19:05:00,1.6694,1.6696,1.6663,1.6689,7898599985.0
2007-12-12 19:10:00,1.6689,1.669,1.66845,1.6687,6041400008.0
2007-12-12 19:15:00,1.6676,1.6693,1.6675,1.6691,6689699959.0
2007-12-12 19:20:00,1.6691,1.6691,1.6675,1.6677,8826900026.0
2007-12-12 19:25:00,1.6678,1.6692,1.6677,1.6691,8207699978.0
2007-12-12 19:30:00,1.6678,1.6689,1.6675,1.6683,6844099989.0
2007-12-12 19:35:00,1.6683,1.6688,1.6677,1.6678,8533099999.0
2007-12-12 19:40:00,1.6678,1.6684,1.6672,1.6682,9162399999.0
2007-12-12 19:45:00,1.66725,1.6683,1.6662,1.6681,6618599989.0
2007-12-12 19:50:00,1.6668,1.6671,1.66645,1.6669,3401000023.0
2007-12-12 19:55:00,1.668,1.6682,1.66695,1.667,8126500003.0
2007-12-12 20:00:00,1.668,1.6686,1.6662,1.6665,7546299988.0
2007-12-12 20:05:00,1.6685,1.6685,1.66625,1.6684,9031399973.0
2007-12-12 20:10:00,1.6683,1.6683,1.6671,1.6675,7633800007.0
2007-12-12 20:15:00,1.6675,1.6678,1.66745,1.6677,2692699991.0
2007-12-12 20:20:00,1.6677,1.6681,1.66735,1.66785,4643099994.0
2007-12-12 20:25:00,1.6679,1.6681,1.6676,1.66775,3387299989.0
2007-12-12 20:30:00,1.66775,1.6681,1.6676,1.668,3980899984.0
2007-12-12 20:35:00,1.668,1.6689,1.668,1.6684,3921549978.0
2007-12-12 20:40:00,1.6684,1.66845,1.66805,1.6684,6479399990.0
2007-12-12 20:45:00,1.6684,1.6686,1.66815,1.66825,2947899984.0
2007-12-12 20:50:00,1.66825,1.6684,1.6682,1.6682,1696599995.0
2007-12-12 20:55:00,1.6682,1.6683,1.66815,1.6682,2616200003.0
2007-12-12 21:00:00,1.6682,1.66875,1.6681,1.6686,2867000006.0
2007-12-12 21:05:00,1.6686,1.6686,1.66815,1.6685,4814300047.0
2007-12-12 21:10:00,1.6685,1.6686,1.66805,1.66845,4746399990.0
2007-12-12 21:15:00,1.66845,1.66905,1.6684,1.669,4397499997.0
2007-12-12 21:20:00,1.669,1.66905,1.66825,1.6686,4720999994.0
2007-12-12 21:25:00,1.6686,1.66865,1.66815,1.6682,5077799983.0
2007-12-12 21:30:00,1.6682,1.6682,1.6662,1.6662,7239600004.0
2007-12-12 21:35:00,1.6681,1.6681,1.6673,1.6673,5807599990.0
2007-12-12 21:40:00,1.66725,1.668,1.6656,1.6678,7424799953.0
2007-12-12 21:45:00,1.6678,1.6678,1.66715,1.66755,7944500050.0
2007-12-12 21:50:00,1.6671,1.6678,1.667,1.66765,6585600051.0
2007-12-12 21:55:00,1.6677,1.6683,1.66765,1.6679,8245699968.0
2007-12-12 22:00:00,1.6674,1.6684,1.6668,1.6669,7655100031.0
2007-12-12 22:05:00,1.6669,1.6673,1.6668,1.6671,7434099949.0
2007-12-12 22:10:00,1.6671,1.6672,1.6664,1.6665,6821599993.0
2007-12-12 22:15:00,1.6665,1.6668,1.66595,1.66635,7862699953.0
2007-12-12 22:20:00,1.6663,1.6685,1.6662,1.6685,7280499983.0
2007-12-12 22:25:00,1.6659,1.6671,1.6657,1.66695,6979599966.0
2007-12-12 22:30:00,1.66695,1.6672,1.6661,1.6664,5129900002.0
2007-12-12 22:35:00,1.6664,1.6664,1.66555,1.66555,4753400028.0
2007-12-12 22:40:00,1.6655,1.666,1.6655,1.6658,3767425019.0
2007-12-12 22:45:00,1.6658,1.6675,1.66575,1.6673,3553799995.0
2007-12-12 22:50:00,1.6673,1.6676,1.667,1.6675,4144199989.0
2007-12-12 22:55:00,1.6675,1.6679,1.6674,1.6674,2618351864.0
2007-12-12 23:00:00,1.6675,1.6685,1.6674,1.6682,4626699971.0
2007-12-12 23:05:00,1.6682,1.6683,1.668,1.6681,2220199986.0
2007-12-12 23:10:00,1.6681,1.6683,1.668,1.6682,1683899995.0
2007-12-12 23:15:00,1.6682,1.6687,1.66815,1.66855,3392999961.0
2007-12-12 23:20:00,1.66855,1.66855,1.6682,1.66855,526300000.0
2007-12-12 23:25:00,1.66855,1.6686,1.6683,1.6685,2185899998.0
2007-12-12 23:30:00,1.6685,1.6689,1.6685,1.6687,760300000.0
2007-12-12 23:35:00,1.6688,1.6693,1.6686,1.6689,2978200005.0
2007-12-12 23:40:00,1.6689,1.6689,1.66855,1.6687,1702000009.0
2007-12-12 23:45:00,1.6687,1.6689,1.6682,1.6686,1520200000.0
2007-12-12 23:50:00,1.6691,1.6691,1.66865,1.6688,1026499991.0
2007-12-12 23:55:00,1.6688,1.66885,1.6686,1.6687,641800000.0
2007-12-13 00:00:00,1.6687,1.6687,1.6682,1.6686,2772500000.0
2007-12-13 00:05:00,1.6686,1.669,1.6685,1.6685,2560899981.0
2007-12-13 00:10:00,1.6686,1.6688,1.6685,1.6686,961800000.0
2007-12-13 00:15:00,1.6686,1.6694,1.6686,1.66905,1222800000.0
2007-12-13 00:20:00,1.66905,1.6692,1.66845,1.6688,1622799997.0
2007-12-13 00:25:00,1.6687,1.6689,1.66865,1.66875,1259900000.0
2007-12-13 00:30:00,1.66875,1.6688,1.6683,1.66853,861500001.0
2007-12-13 00:35:00,1.6687,1.6688,1.6685,1.6687,2038899991.0
2007-12-13 00:40:00,1.6687,1.6688,1.6685,1.6686,3310099999.0
2007-12-13 00:45:00,1.6686,1.66905,1.66855,1.66905,1036899995.0
2007-12-13 00:50:00,1.669,1.66905,1.66895,1.669,674500000.0
2007-12-13 00:55:00,1.6691,1.6692,1.6689,1.66905,717800000.0
2007-12-13 01:00:00,1.66905,1.66915,1.66885,1.6691,1217600002.0
2007-12-13 01:05:00,1.6691,1.66925,1.66905,1.66915,1288799994.0
2007-12-13 01:10:00,1.6692,1.66925,1.6691,1.6692,390400000.0
2007-12-13 01:15:00,1.6692,1.66925,1.6688,1.669,823800000.0
2007-12-13 01:20:00,1.66895,1.66915,1.66895,1.66905,1075600000.0
2007-12-13 01:25:00,1.669,1.66925,1.66895,1.669,1034800000.0
2007-12-13 01:30:00,1.66895,1.6693,1.66895,1.66905,912400000.0
2007-12-13 01:35:00,1.66905,1.66925,1.66895,1.66915,475200000.0
2007-12-13 01:40:00,1.6691,1.6692,1.66905,1.66905,463499999.0
2007-12-13 01:45:00,1.6691,1.6692,1.66895,1.6692,1026900000.0
2007-12-13 01:50:00,1.6692,1.6692,1.6687,1.66915,1004599994.0
2007-12-13 01:55:00,1.66905,1.66925,1.66865,1.66875,2691700000.0
2007-12-13 02:00:00,1.6687,1.66905,1.6678,1.668,4002299994.0
2007-12-13 02:05:00,1.668,1.6684,1.66775,1.6682,3095899994.0
2007-12-13 02:10:00,1.6682,1.6683,1.66795,1.66795,3140900002.0
2007-12-13 02:15:00,1.66795,1.66815,1.6679,1.66805,1905799996.0
2007-12-13 02:20:00,1.66805,1.66825,1.66775,1.6682,2719100019.0
2007-12-13 02:25:00,1.66815,1.6684,1.6678,1.66785,1030699999.0
2007-12-13 02:30:00,1.6678,1.668,1.66775,1.6678,2518399990.0
2007-12-13 02:35:00,1.6678,1.668,1.6678,1.668,1115399983.0
2007-12-13 02:40:00,1.668,1.6681,1.66785,1.668,643400000.0
2007-12-13 02:45:00,1.668,1.6682,1.6679,1.66795,853600001.0
2007-12-13 02:50:00,1.668,1.66825,1.6679,1.6682,1945099996.0
2007-12-13 02:55:00,1.6682,1.6683,1.668,1.6682,2382100000.0
2007-12-13 03:00:00,1.66825,1.66835,1.66785,1.66815,1818100002.0
2007-12-13 03:05:00,1.66815,1.6683,1.668,1.66815,1834599991.0
2007-12-13 03:10:00,1.66815,1.66845,1.66805,1.66835,956899999.0
2007-12-13 03:15:00,1.6684,1.66845,1.668,1.6684,2589799994.0
2007-12-13 03:20:00,1.66835,1.6684,1.6681,1.66835,1789800000.0
2007-12-13 03:25:00,1.66835,1.6684,1.6681,1.6681,1857100000.0
2007-12-13 03:30:00,1.6681,1.6683,1.6679,1.66825,1254700001.0
2007-12-13 03:35:00,1.6683,1.66835,1.668,1.6681,453199999.0
2007-12-13 03:40:00,1.66805,1.66825,1.66795,1.668,1176400001.0
2007-12-13 03:45:00,1.66805,1.66805,1.6679,1.668,593000002.0
2007-12-13 03:50:00,1.66795,1.66805,1.6676,1.6676,3529200041.0
2007-12-13 03:55:00,1.6676,1.66785,1.6675,1.6678,4291300004.0
2007-12-13 04:00:00,1.6678,1.668,1.66755,1.66785,3285100001.0
2007-12-13 04:05:00,1.6679,1.6681,1.66775,1.66785,3336399987.0
2007-12-13 04:10:00,1.66785,1.6685,1.66785,1.6683,3297199989.0
2007-12-13 04:15:00,1.6683,1.6684,1.668,1.668,2639899997.0
2007-12-13 04:20:00,1.668,1.6681,1.6679,1.66795,980200000.0
2007-12-13 04:25:00,1.66795,1.66825,1.66795,1.66815,876200003.0
2007-12-13 04:30:00,1.66815,1.66835,1.668,1.6683,2920800000.0
2007-12-13 04:35:00,1.6683,1.6685,1.668,1.66845,2507799998.0
2007-12-13 04:40:00,1.66835,1.6687,1.66835,1.6685,2749999982.0
2007-12-13 04:45:00,1.66855,1.66855,1.66835,1.6684,908100004.0
2007-12-13 04:50:00,1.6684,1.66905,1.6683,1.66895,4020100004.0
2007-12-13 04:55:00,1.66895,1.6691,1.66895,1.6691,2012199994.0
2007-12-13 05:00:00,1.6691,1.6693,1.6691,1.6693,1798399986.0
2007-12-13 05:05:00,1.6693,1.6693,1.6691,1.6691,2991100028.0
2007-12-13 05:10:00,1.6691,1.6691,1.6689,1.66905,5126100109.0
2007-12-13 05:15:00,1.669,1.6694,1.669,1.66905,4583000069.0
2007-12-13 05:20:00,1.66905,1.6693,1.66905,1.6693,3136800018.0
2007-12-13 05:25:00,1.6693,1.6694,1.6691,1.6692,3870700041.0
2007-12-13 05:30:00,1.6692,1.6693,1.66905,1.6693,4208599973.0
2007-12-13 05:35:00,1.6693,1.6693,1.6692,1.6693,1740600000.0
2007-12-13 05:40:00,1.6693,1.66945,1.66915,1.6693,2460199994.0
2007-12-13 05:45:00,1.6693,1.6694,1.66905,1.66905,2930600006.0
2007-12-13 05:50:00,1.66905,1.6693,1.66905,1.66915,2674899996.0
2007-12-13 05:55:00,1.66915,1.6694,1.6691,1.66935,842100000.0
2007-12-13 06:00:00,1.66935,1.6694,1.669,1.66915,363700003.0
2007-12-13 06:05:00,1.66915,1.6692,1.6689,1.6692,2094300000.0
2007-12-13 06:10:00,1.66915,1.6693,1.6691,1.6692,1253000000.0
2007-12-13 06:15:00,1.6692,1.6692,1.6691,1.66915,227300000.0
2007-12-13 06:20:00,1.66915,1.6693,1.669,1.66915,1166700000.0
2007-12-13 06:25:00,1.66915,1.6693,1.6689,1.6692,1746100000.0
2007-12-13 06:30:00,1.6692,1.6692,1.66905,1.6691,1195000001.0
2007-12-13 06:35:00,1.66905,1.6692,1.6688,1.6688,906200000.0
2007-12-13 06:40:00,1.6688,1.6689,1.6687,1.6689,3269899998.0
2007-12-13 06:45:00,1.6689,1.66895,1.66885,1.66885,1789500000.0
2007-12-13 06:50:00,1.66885,1.6689,1.6687,1.66875,2354000002.0
2007-12-13 06:55:00,1.66875,1.66885,1.66865,1.6687,1516099999.0
2007-12-13 07:00:00,1.6687,1.6688,1.6686,1.6686,1220200002.0
2007-12-13 07:05:00,1.6686,1.6686,1.66845,1.6686,1352000004.0
2007-12-13 07:10:00,1.6686,1.6686,1.6684,1.6685,1754200010.0
2007-12-13 07:15:00,1.6685,1.66865,1.6683,1.6683,1833400029.0
2007-12-13 07:20:00,1.6683,1.6684,1.6681,1.6681,2397400016.0
2007-12-13 07:25:00,1.6681,1.6682,1.66755,1.66755,1723300000.0
2007-12-13 07:30:00,1.66755,1.66755,1.6672,1.6673,1105800001.0
2007-12-13 07:35:00,1.66725,1.66745,1.6672,1.66745,1406500000.0
2007-12-13 07:40:00,1.66745,1.6675,1.6673,1.6675,1520900000.0
2007-12-13 07:45:00,1.6675,1.66765,1.6674,1.6676,1794500000.0
2007-12-13 07:50:00,1.6676,1.66765,1.6674,1.6676,1630700000.0
2007-12-13 07:55:00,1.6676,1.66815,1.6675,1.6676,1441900000.0
2007-12-13 08:00:00,1.6676,1.66795,1.6673,1.6676,2241000006.0
2007-12-13 08:05:00,1.6677,1.66775,1.66715,1.66715,1924699985.0
2007-12-13 08:10:00,1.66715,1.6674,1.66715,1.6672,3369600005.0
2007-12-13 08:15:00,1.6672,1.6672,1.6669,1.667,2831200021.0
2007-12-13 08:20:00,1.667,1.6673,1.66695,1.66705,3539600011.0
2007-12-13 08:25:00,1.66705,1.66815,1.667,1.6677,1701300018.0
2007-12-13 08:30:00,1.6677,1.66805,1.66705,1.6674,3770299994.0
2007-12-13 08:35:00,1.6674,1.6678,1.6672,1.66745,4703100001.0
2007-12-13 08:40:00,1.6675,1.6677,1.6673,1.6674,3109899999.0
2007-12-13 08:45:00,1.6674,1.6674,1.6669,1.66695,4249099995.0
2007-12-13 08:50:00,1.667,1.66745,1.66665,1.6672,2405600000.0
2007-12-13 08:55:00,1.66725,1.66725,1.66675,1.66675,2090799998.0
2007-12-13 09:00:00,1.66675,1.6673,1.6664,1.667,3738500020.0
2007-12-13 09:05:00,1.66695,1.6672,1.66655,1.6667,3235800001.0
2007-12-13 09:10:00,1.6667,1.668,1.6667,1.6675,4583700011.0
2007-12-13 09:15:00,1.6675,1.6685,1.66725,1.6681,3798300005.0
2007-12-13 09:20:00,1.66805,1.6682,1.6677,1.66785,3966750023.0
2007-12-13 09:25:00,1.66785,1.66805,1.66755,1.6676,4243700027.0
2007-12-13 09:30:00,1.66765,1.6677,1.6672,1.6674,6120099982.0
2007-12-13 09:35:00,1.6674,1.6674,1.66645,1.6666,8075799906.0
2007-12-13 09:40:00,1.6666,1.6667,1.66645,1.6667,5314000015.0
2007-12-13 09:45:00,1.66665,1.6668,1.6655,1.6668,8838900005.0
2007-12-13 09:50:00,1.6657,1.667,1.6643,1.6648,8123800012.0
2007-12-13 09:55:00,1.6648,1.6654,1.66475,1.6654,7446299984.0
2007-12-13 10:00:00,1.6661,1.6668,1.6651,1.6651,7399299973.0
2007-12-13 10:05:00,1.6668,1.667,1.66455,1.667,9312199949.0
2007-12-13 10:10:00,1.6669,1.6673,1.6668,1.6672,6632799980.0
2007-12-13 10:15:00,1.6671,1.6672,1.6668,1.6669,8290999975.0
2007-12-13 10:20:00,1.667,1.6671,1.66485,1.6652,4974599985.0
2007-12-13 10:25:00,1.6671,1.6672,1.66435,1.66485,6708199986.0
2007-12-13 10:30:00,1.66485,1.6678,1.66475,1.6678,8723499989.0
2007-12-13 10:35:00,1.6656,1.6691,1.6656,1.667,6861199961.0
2007-12-13 10:40:00,1.667,1.6686,1.66645,1.6669,7713499996.0
2007-12-13 10:45:00,1.6684,1.6684,1.66655,1.66675,6549100007.0
2007-12-13 10:50:00,1.66675,1.6686,1.6667,1.6685,5985700004.0
2007-12-13 10:55:00,1.6666,1.66675,1.66625,1.66625,5727700017.0
2007-12-13 11:00:00,1.66615,1.6687,1.66605,1.66655,8782299971.0
2007-12-13 11:05:00,1.66655,1.6689,1.66655,1.66695,6566799976.0
2007-12-13 11:10:00,1.6673,1.668,1.66695,1.6672,4679500004.0
2007-12-13 11:15:00,1.6678,1.6678,1.66685,1.66695,8314600155.0
2007-12-13 11:20:00,1.66695,1.66715,1.66685,1.66705,5065798801.0
2007-12-13 11:25:00,1.66705,1.6672,1.66695,1.6672,6303899993.0
2007-12-13 11:30:00,1.6672,1.6683,1.66715,1.6682,6269799991.0
2007-12-13 11:35:00,1.6681,1.66895,1.668,1.6687,7597000032.0
2007-12-13 11:40:00,1.6688,1.6693,1.66835,1.669,5047800068.0
2007-12-13 11:45:00,1.6692,1.6693,1.6689,1.6692,4439600040.0
2007-12-13 11:50:00,1.6691,1.6693,1.6685,1.66855,5549500050.0
2007-12-13 11:55:00,1.6685,1.66905,1.66845,1.6686,7757100029.0
2007-12-13 12:00:00,1.6685,1.66905,1.66845,1.66885,6034400019.0
2007-12-13 12:05:00,1.66885,1.66885,1.66825,1.6684,7979399989.0
2007-12-13 12:10:00,1.66755,1.668,1.6674,1.66755,6974899974.0
2007-12-13 12:15:00,1.66755,1.6679,1.66745,1.6679,7101699972.0
2007-12-13 12:20:00,1.66745,1.668,1.66745,1.66775,6175999990.0
2007-12-13 12:25:00,1.66775,1.66835,1.66775,1.6681,6490399969.0
2007-12-13 12:30:00,1.66815,1.66825,1.6679,1.66825,4481999975.0
2007-12-13 12:35:00,1.66825,1.66885,1.668,1.66865,6683599987.0
2007-12-13 12:40:00,1.66865,1.66915,1.668,1.66905,5554199985.0
2007-12-13 12:45:00,1.66905,1.6693,1.6677,1.6678,8926199946.0
2007-12-13 12:50:00,1.66915,1.6693,1.6678,1.6679,6570899949.0
2007-12-13 12:55:00,1.6678,1.66885,1.6676,1.66855,5807100014.0
2007-12-13 13:00:00,1.6676,1.66875,1.6676,1.6687,4017700015.0
2007-12-13 13:05:00,1.6687,1.6687,1.6678,1.66825,6611700056.0
2007-12-13 13:10:00,1.6678,1.668,1.66775,1.6678,2943899984.0
2007-12-13 13:15:00,1.66785,1.668,1.66755,1.66785,6036599992.0
2007-12-13 13:20:00,1.66785,1.66795,1.6677,1.6678,5352800002.0
2007-12-13 13:25:00,1.6678,1.6686,1.66775,1.6679,7565150005.0
2007-12-13 13:30:00,1.66785,1.6684,1.66785,1.66815,4081899988.0
2007-12-13 13:35:00,1.6679,1.66825,1.6675,1.66815,5847099982.0
2007-12-13 13:40:00,1.6682,1.66845,1.66775,1.668,4545199970.0
2007-12-13 13:45:00,1.668,1.66805,1.66775,1.66785,3421499942.0
2007-12-13 13:50:00,1.66785,1.66795,1.66775,1.6679,2785300000.0
2007-12-13 13:55:00,1.6679,1.66795,1.6675,1.6677,5732599944.0
2007-12-13 14:00:00,1.6677,1.6679,1.6676,1.6678,4118099957.0
2007-12-13 14:05:00,1.66775,1.668,1.66775,1.66775,3668999992.0
2007-12-13 14:10:00,1.66775,1.66795,1.66765,1.66765,2913199999.0
2007-12-13 14:15:00,1.66765,1.669,1.66725,1.6676,2504199989.0
2007-12-13 14:20:00,1.6676,1.6676,1.6672,1.6673,6387199940.0
2007-12-13 14:25:00,1.6673,1.66745,1.667,1.6671,4993499972.0
2007-12-13 14:30:00,1.6672,1.6688,1.66715,1.6678,7146599961.0
2007-12-13 14:35:00,1.6678,1.6679,1.66735,1.6675,6921700011.0
2007-12-13 14:40:00,1.66745,1.66765,1.66735,1.6676,5325379682.0
2007-12-13 14:45:00,1.6676,1.66805,1.6676,1.668,5264794698.0
2007-12-13 14:50:00,1.6698,1.6699,1.66805,1.6684,6663499944.0
2007-12-13 14:55:00,1.66835,1.6685,1.66795,1.6681,4534899992.0
2007-12-13 15:00:00,1.66815,1.6687,1.66795,1.66845,4200399999.0
2007-12-13 15:05:00,1.6704,1.6704,1.66805,1.66865,7403499943.0
2007-12-13 15:10:00,1.6702,1.6706,1.66785,1.6705,9971600029.0
2007-12-13 15:15:00,1.6708,1.671,1.66815,1.66825,7728000044.0
2007-12-13 15:20:00,1.6709,1.6713,1.66815,1.6711,6096099963.0
2007-12-13 15:25:00,1.6712,1.6714,1.6684,1.6685,7677899906.0
2007-12-13 15:30:00,1.6685,1.6714,1.66815,1.66885,10002699973.0
2007-12-13 15:35:00,1.6713,1.6716,1.66885,1.6713,8060399995.0
2007-12-13 15:40:00,1.66905,1.6713,1.66905,1.6713,9804799943.0
2007-12-13 15:45:00,1.67025,1.67045,1.66985,1.6701,8416600008.0
2007-12-13 15:50:00,1.6699,1.67015,1.66965,1.67005,8185200002.0
2007-12-13 15:55:00,1.67005,1.6708,1.66985,1.6703,8901399972.0
2007-12-13 16:00:00,1.6704,1.6709,1.6703,1.6707,9778499965.0
2007-12-13 16:05:00,1.6708,1.6709,1.6706,1.6707,9778499965.0
2007-12-13 16:10:00,1.6708,1.6709,1.6703,1.6704,9778499965.0
2007-12-13 16:15:00,1.6703,1.671,1.6703,1.6709,9367800003.0
2007-12-13 16:20:00,1.6705,1.6711,1.6705,1.6705,8092349992.0
2007-12-13 16:25:00,1.6706,1.6715,1.6704,1.6705,9046960987.0
2007-12-13 16:30:00,1.6706,1.6715,1.6702,1.6715,7592721960.0
2007-12-13 16:35:00,1.6715,1.6717,1.6698,1.6701,9299799968.0
2007-12-13 16:40:00,1.6702,1.6714,1.6695,1.6713,6571799918.0
2007-12-13 16:45:00,1.6695,1.6713,1.6676,1.6685,8420499977.0
2007-12-13 16:50:00,1.6686,1.6702,1.6685,1.6702,8260300037.0
2007-12-13 16:55:00,1.67015,1.6707,1.6686,1.6704,7188699991.0
2007-12-13 17:00:00,1.6679,1.6709,1.6677,1.67075,8003999993.0
2007-12-13 17:05:00,1.6682,1.6709,1.6677,1.6707,5042699978.0
2007-12-13 17:10:00,1.6707,1.671,1.6704,1.6704,7596899991.0
2007-12-13 17:15:00,1.6677,1.6707,1.6676,1.6705,8987899991.0
2007-12-13 17:20:00,1.6705,1.6708,1.6705,1.6706,5654399986.0
2007-12-13 17:25:00,1.6706,1.671,1.6671,1.6673,8780949986.0
2007-12-13 17:30:00,1.6705,1.6707,1.667,1.67025,8956299979.0
2007-12-13 17:35:00,1.6703,1.6706,1.6671,1.6701,8282199954.0
2007-12-13 17:40:00,1.6676,1.6704,1.6676,1.6697,8996599980.0
2007-12-13 17:45:00,1.66965,1.6697,1.6676,1.6676,8034399991.0
2007-12-13 17:50:00,1.6677,1.6695,1.6675,1.6694,8906900021.0
2007-12-13 17:55:00,1.6694,1.6694,1.6675,1.6678,8783100004.0
2007-12-13 18:00:00,1.6678,1.6681,1.6673,1.6679,8027899990.0
2007-12-13 18:05:00,1.6682,1.66825,1.66695,1.6672,9067099972.0
2007-12-13 18:10:00,1.6682,1.6688,1.66765,1.6677,8966500015.0
2007-12-13 18:15:00,1.6685,1.6685,1.6674,1.66745,8033199976.0
2007-12-13 18:20:00,1.66745,1.6683,1.6667,1.6668,7812500044.0
2007-12-13 18:25:00,1.6668,1.6675,1.6667,1.66735,8176149952.0
2007-12-13 18:30:00,1.6673,1.6677,1.6668,1.66685,7494099961.0
2007-12-13 18:35:00,1.668,1.6681,1.66705,1.66755,6987199996.0
2007-12-13 18:40:00,1.6676,1.6683,1.66755,1.66825,8584099993.0
2007-12-13 18:45:00,1.6682,1.6682,1.6675,1.6677,7318699993.0
2007-12-13 18:50:00,1.66765,1.668,1.66745,1.66765,6558499981.0
2007-12-13 18:55:00,1.6677,1.6679,1.66735,1.66775,6819045438.0
2007-12-13 19:00:00,1.66775,1.6685,1.66725,1.668,7482499971.0
2007-12-13 19:05:00,1.668,1.6684,1.66745,1.6682,9047099994.0
2007-12-13 19:10:00,1.66815,1.6691,1.66815,1.6687,6447999976.0
2007-12-13 19:15:00,1.6687,1.6687,1.6681,1.6684,6892999997.0
2007-12-13 19:20:00,1.6684,1.6685,1.6674,1.6676,8384099978.0
2007-12-13 19:25:00,1.6676,1.6678,1.6671,1.66765,5451699968.0
2007-12-13 19:30:00,1.66765,1.6682,1.66745,1.668,4988799994.0
2007-12-13 19:35:00,1.668,1.6682,1.6677,1.6677,5279200001.0
2007-12-13 19:40:00,1.66765,1.66795,1.66765,1.66785,7066199969.0
2007-12-13 19:45:00,1.66785,1.6685,1.66765,1.6678,6980699996.0
2007-12-13 19:50:00,1.6678,1.66845,1.66775,1.6684,7196499992.0
2007-12-13 19:55:00,1.6684,1.6685,1.6681,1.6682,4259599999.0
2007-12-13 20:00:00,1.6682,1.6686,1.66805,1.66815,6605999986.0
2007-12-13 20:05:00,1.66815,1.6692,1.66805,1.6685,5691899971.0
2007-12-13 20:10:00,1.6685,1.6691,1.6684,1.6691,5340900024.0
2007-12-13 20:15:00,1.6691,1.6691,1.668,1.6687,6204400009.0
2007-12-13 20:20:00,1.6687,1.6687,1.6679,1.668,5164400003.0
2007-12-13 20:25:00,1.668,1.668,1.6675,1.6679,5284999988.0
2007-12-13 20:30:00,1.6679,1.66825,1.6679,1.668,3536199991.0
2007-12-13 20:35:00,1.668,1.66845,1.66755,1.6683,8423999986.0
2007-12-13 20:40:00,1.66765,1.66825,1.66745,1.66805,6286999970.0
2007-12-13 20:45:00,1.668,1.66865,1.66795,1.66845,2778700005.0
2007-12-13 20:50:00,1.66845,1.6688,1.668,1.6688,4381999996.0
2007-12-13 20:55:00,1.6688,1.6689,1.6683,1.66885,6122900014.0
2007-12-13 21:00:00,1.6689,1.6693,1.6682,1.6688,6255850012.0
2007-12-13 21:05:00,1.6691,1.6696,1.6684,1.6695,8602999995.0
2007-12-13 21:10:00,1.66745,1.6696,1.66715,1.6683,9054199999.0
2007-12-13 21:15:00,1.6683,1.6694,1.66805,1.6684,7497300014.0
2007-12-13 21:20:00,1.6684,1.6688,1.6682,1.66835,7463200019.0
2007-12-13 21:25:00,1.66835,1.6684,1.66795,1.6683,2615999993.0
2007-12-13 21:30:00,1.6683,1.6683,1.6679,1.668,2534099996.0
2007-12-13 21:35:00,1.668,1.6685,1.6678,1.6684,5308399998.0
2007-12-13 21:40:00,1.6684,1.6684,1.66815,1.6682,2495299994.0
2007-12-13 21:45:00,1.66825,1.6685,1.66815,1.6684,2498959601.0
2007-12-13 21:50:00,1.6684,1.6692,1.66815,1.6691,7778752286.0
2007-12-13 21:55:00,1.6691,1.6697,1.6685,1.6686,6458300005.0
2007-12-13 22:00:00,1.6687,1.66935,1.6686,1.6693,5477799987.0
2007-12-13 22:05:00,1.6693,1.66965,1.66895,1.66945,3557599989.0
2007-12-13 22:10:00,1.66945,1.6697,1.6692,1.6692,4508600019.0
2007-12-13 22:15:00,1.6692,1.6699,1.6689,1.6697,6093399964.0
2007-12-13 22:20:00,1.6697,1.67015,1.6696,1.6696,4764799986.0
2007-12-13 22:25:00,1.6696,1.6701,1.6696,1.6701,2739100005.0
2007-12-13 22:30:00,1.6701,1.6703,1.67005,1.6703,2800799972.0
2007-12-13 22:35:00,1.6703,1.67035,1.66985,1.6699,1469099999.0
2007-12-13 22:40:00,1.6699,1.6699,1.66965,1.66965,2120699997.0
2007-12-13 22:45:00,1.66965,1.6704,1.66965,1.66975,2327800018.0
2007-12-13 22:50:00,1.66975,1.6698,1.6693,1.6694,2462399997.0
2007-12-13 22:55:00,1.6694,1.66955,1.6691,1.6692,1572200001.0
2007-12-13 23:00:00,1.6692,1.66965,1.6691,1.6694,2766299986.0
2007-12-13 23:05:00,1.6694,1.66965,1.66925,1.66955,2001999999.0
2007-12-13 23:10:00,1.6696,1.6697,1.66925,1.6694,3166599957.0
2007-12-13 23:15:00,1.6694,1.66975,1.6693,1.6696,4664700002.0
2007-12-13 23:20:00,1.6696,1.6698,1.6693,1.66945,3364300005.0
2007-12-13 23:25:00,1.66945,1.6695,1.6692,1.6695,3296999972.0
2007-12-13 23:30:00,1.6695,1.6696,1.6693,1.66945,3555599989.0
2007-12-13 23:35:00,1.6695,1.6695,1.6693,1.6694,2657699978.0
2007-12-13 23:40:00,1.6694,1.6694,1.6691,1.6692,1644099988.0
2007-12-13 23:45:00,1.6692,1.6696,1.6692,1.66935,2741300007.0
2007-12-13 23:50:00,1.66935,1.6702,1.6692,1.6699,3686600009.0
2007-12-13 23:55:00,1.66985,1.66995,1.6696,1.6696,2394799992.0
2007-12-14 00:00:00,1.66965,1.67,1.6695,1.6699,2048200000.0
2007-12-14 00:05:00,1.6699,1.67015,1.6694,1.6695,3104499986.0
2007-12-14 00:10:00,1.66955,1.6697,1.6694,1.6697,3369399972.0
2007-12-14 00:15:00,1.6697,1.67,1.6694,1.6699,1689099990.0
2007-12-14 00:20:00,1.6699,1.6701,1.6698,1.67,1187700000.0
2007-12-14 00:25:00,1.67,1.6702,1.6699,1.6699,941199994.0
2007-12-14 00:30:00,1.6699,1.66995,1.6698,1.6699,1296499988.0
2007-12-14 00:35:00,1.6699,1.6699,1.66975,1.66985,654599999.0
2007-12-14 00:40:00,1.6698,1.66995,1.6697,1.6699,1304200000.0
2007-12-14 00:45:00,1.6699,1.6701,1.6698,1.6698,1336299990.0
2007-12-14 00:50:00,1.6698,1.6699,1.6695,1.6696,705100000.0
2007-12-14 00:55:00,1.6696,1.6696,1.6694,1.6695,1334399997.0
2007-12-14 01:00:00,1.6695,1.6699,1.6695,1.6695,2174600000.0
2007-12-14 01:05:00,1.6695,1.67,1.66945,1.6698,1333699999.0
2007-12-14 01:10:00,1.6698,1.6702,1.6697,1.6701,960900000.0
2007-12-14 01:15:00,1.6701,1.6705,1.6701,1.6703,1549000001.0
2007-12-14 01:20:00,1.6702,1.6704,1.6702,1.67025,1860700002.0
2007-12-14 01:25:00,1.67025,1.6705,1.6702,1.6704,1783699999.0
2007-12-14 01:30:00,1.6704,1.6704,1.67,1.6701,1668299993.0
2007-12-14 01:35:00,1.6701,1.6701,1.66965,1.66965,1615199996.0
2007-12-14 01:40:00,1.66965,1.67005,1.66965,1.66985,2443699997.0
2007-12-14 01:45:00,1.6698,1.6706,1.66975,1.6703,1864000000.0
2007-12-14 01:50:00,1.6702,1.6703,1.6697,1.6702,2687399984.0
2007-12-14 01:55:00,1.6702,1.6702,1.6696,1.6699,1920300000.0
2007-12-14 02:00:00,1.6699,1.6699,1.6695,1.6696,3952900041.0
2007-12-14 02:05:00,1.6696,1.6699,1.6696,1.6696,2026099993.0
2007-12-14 02:10:00,1.6696,1.6699,1.6695,1.6697,3155999974.0
2007-12-14 02:15:00,1.6697,1.6698,1.6695,1.6696,3991899982.0
2007-12-14 02:20:00,1.6697,1.6697,1.6692,1.6697,2021200008.0
2007-12-14 02:25:00,1.6697,1.6698,1.6693,1.6694,4372800001.0
2007-12-14 02:30:00,1.6694,1.6694,1.6692,1.66935,1639599998.0
2007-12-14 02:35:00,1.66935,1.67045,1.6693,1.6701,4382599994.0
2007-12-14 02:40:00,1.6703,1.6705,1.67,1.6701,9078299958.0
2007-12-14 02:45:00,1.67,1.6706,1.6699,1.67,4026800022.0
2007-12-14 02:50:00,1.67,1.67025,1.6699,1.67,5600999950.0
2007-12-14 02:55:00,1.6705,1.6706,1.66975,1.67,4142899965.0
2007-12-14 03:00:00,1.67,1.6701,1.6696,1.6698,2580799981.0
2007-12-14 03:05:00,1.6698,1.6699,1.6696,1.6698,3382499961.0
2007-12-14 03:10:00,1.6698,1.67,1.6696,1.6699,3461999987.0
2007-12-14 03:15:00,1.6699,1.6702,1.669,1.6696,5500199953.0
2007-12-14 03:20:00,1.6696,1.6698,1.66915,1.6696,3193799968.0
2007-12-14 03:25:00,1.6696,1.6703,1.6694,1.67,2931399995.0
2007-12-14 03:30:00,1.67,1.67,1.6696,1.6698,4615999951.0
2007-12-14 03:35:00,1.6697,1.6705,1.6696,1.6705,5007899988.0
2007-12-14 03:40:00,1.6705,1.67055,1.6702,1.6704,2927200004.0
2007-12-14 03:45:00,1.6704,1.67065,1.67015,1.6703,4846199990.0
2007-12-14 03:50:00,1.67025,1.6705,1.6702,1.6705,3628600001.0
2007-12-14 03:55:00,1.6705,1.67065,1.6703,1.6705,1851800005.0
2007-12-14 04:00:00,1.6705,1.6705,1.6702,1.6702,1945499992.0
2007-12-14 04:05:00,1.6703,1.6704,1.6701,1.6702,3245299988.0
2007-12-14 04:10:00,1.6702,1.6705,1.6701,1.6702,3293299936.0
2007-12-14 04:15:00,1.6703,1.6703,1.6702,1.6703,943999992.0
2007-12-14 04:20:00,1.6703,1.6703,1.6701,1.6701,1358499982.0
2007-12-14 04:25:00,1.6701,1.6703,1.67005,1.67015,2360899995.0
2007-12-14 04:30:00,1.6702,1.6705,1.67015,1.6704,1443700000.0
2007-12-14 04:35:00,1.6704,1.6706,1.6703,1.6705,1628900003.0
2007-12-14 04:40:00,1.6705,1.6707,1.6703,1.6705,2664400000.0
2007-12-14 04:45:00,1.6705,1.6707,1.6703,1.6704,2327600008.0
2007-12-14 04:50:00,1.6704,1.6706,1.6702,1.67035,3789399989.0
2007-12-14 04:55:00,1.67035,1.6706,1.6698,1.6704,2870399972.0
2007-12-14 05:00:00,1.6704,1.6705,1.6702,1.6703,3452699996.0
2007-12-14 05:05:00,1.6703,1.6706,1.6703,1.6705,2106499988.0
2007-12-14 05:10:00,1.6705,1.6706,1.6702,1.6703,1463099996.0
2007-12-14 05:15:00,1.6703,1.6704,1.67025,1.6703,2489399993.0
2007-12-14 05:20:00,1.6703,1.6707,1.67025,1.6704,3205500003.0
2007-12-14 05:25:00,1.6704,1.6706,1.67025,1.6703,1834000000.0
2007-12-14 05:30:00,1.6703,1.6706,1.6702,1.6706,1572799995.0
2007-12-14 05:35:00,1.67035,1.6706,1.67035,1.67035,349400000.0
2007-12-14 05:40:00,1.6704,1.6705,1.6703,1.6705,1365900005.0
2007-12-14 05:45:00,1.6704,1.6706,1.6701,1.6704,3144899979.0
2007-12-14 05:50:00,1.6704,1.6704,1.6698,1.6699,5698599973.0
2007-12-14 05:55:00,1.6699,1.67,1.6696,1.6698,4395899973.0
2007-12-14 06:00:00,1.6698,1.6698,1.66945,1.6696,2736399940.0
2007-12-14 06:05:00,1.6697,1.6698,1.6691,1.6691,2813900011.0
2007-12-14 06:10:00,1.6693,1.6694,1.66905,1.6694,2731000039.0
2007-12-14 06:15:00,1.6694,1.6695,1.6692,1.6693,1647699969.0
2007-12-14 06:20:00,1.6693,1.6694,1.6692,1.6693,1307599991.0
2007-12-14 06:25:00,1.6693,1.6697,1.6691,1.6696,2706999981.0
2007-12-14 06:30:00,1.6697,1.6697,1.6695,1.6696,1300300001.0
2007-12-14 06:35:00,1.6695,1.6696,1.6694,1.6696,429900000.0
2007-12-14 06:40:00,1.6696,1.6698,1.6692,1.6696,1644000004.0
2007-12-14 06:45:00,1.6696,1.6696,1.6692,1.6693,3420600007.0
2007-12-14 06:50:00,1.6693,1.6694,1.66915,1.6694,1769399992.0
2007-12-14 06:55:00,1.6694,1.6697,1.6692,1.6694,1248399995.0
2007-12-14 07:00:00,1.6694,1.6695,1.6692,1.6694,1597399991.0
2007-12-14 07:05:00,1.66925,1.6697,1.669,1.669,4702699954.0
2007-12-14 07:10:00,1.669,1.6694,1.6689,1.6691,5600600059.0
2007-12-14 07:15:00,1.6691,1.6697,1.6691,1.6694,4497699980.0
2007-12-14 07:20:00,1.6694,1.6696,1.6693,1.66935,4881499991.0
2007-12-14 07:25:00,1.6694,1.6696,1.6693,1.6695,2043999998.0
2007-12-14 07:30:00,1.6695,1.6696,1.6693,1.6695,2549699941.0
2007-12-14 07:35:00,1.6695,1.6697,1.66915,1.6695,4342699992.0
2007-12-14 07:40:00,1.6695,1.6698,1.6693,1.6698,6923700001.0
2007-12-14 07:45:00,1.6698,1.6699,1.6694,1.66955,3804299947.0
2007-12-14 07:50:00,1.66955,1.6699,1.6694,1.6697,4746299982.0
2007-12-14 07:55:00,1.6697,1.67065,1.6696,1.6703,3578299989.0
2007-12-14 08:00:00,1.6703,1.6707,1.6699,1.6704,5657399995.0
2007-12-14 08:05:00,1.6705,1.6707,1.6704,1.6705,6688399990.0
2007-12-14 08:10:00,1.6705,1.6705,1.67025,1.6704,6228400015.0
2007-12-14 08:15:00,1.6696,1.6705,1.6695,1.6705,2131000005.0
2007-12-14 08:20:00,1.6704,1.6706,1.6702,1.6705,1964000001.0
2007-12-14 08:25:00,1.6705,1.6706,1.67025,1.6704,5792000004.0
2007-12-14 08:30:00,1.6705,1.67065,1.6702,1.6706,3071300016.0
2007-12-14 08:35:00,1.6706,1.6706,1.67025,1.6705,5663499993.0
2007-12-14 08:40:00,1.6706,1.67115,1.6699,1.6706,6650399991.0
2007-12-14 08:45:00,1.6706,1.671,1.6705,1.6705,4477699952.0
2007-12-14 08:50:00,1.6704,1.6715,1.6701,1.6706,4946199991.0
2007-12-14 08:55:00,1.6706,1.6708,1.67045,1.6707,6117399965.0
2007-12-14 09:00:00,1.6707,1.6712,1.67065,1.67095,4500904958.0
2007-12-14 09:05:00,1.67095,1.67095,1.6702,1.6702,843039849.0
2007-12-14 09:10:00,1.6702,1.6703,1.6695,1.66955,4695866526.0
2007-12-14 09:15:00,1.66955,1.6702,1.66945,1.66995,4355400008.0
2007-12-14 09:20:00,1.67,1.67005,1.66965,1.66975,4911199955.0
2007-12-14 09:25:00,1.66975,1.67085,1.66975,1.6707,5275599995.0
2007-12-14 09:30:00,1.6686,1.6708,1.6686,1.6705,8436700004.0
2007-12-14 09:35:00,1.6705,1.6707,1.6702,1.67065,6229099975.0
2007-12-14 09:40:00,1.6707,1.6708,1.6686,1.6701,5970300022.0
2007-12-14 09:45:00,1.6701,1.67065,1.6684,1.669,8362000064.0
2007-12-14 09:50:00,1.6689,1.6707,1.6689,1.6703,8196300087.0
2007-12-14 09:55:00,1.6689,1.6705,1.6687,1.6689,6206299981.0
2007-12-14 10:00:00,1.6703,1.6709,1.6688,1.6688,5966099998.0
2007-12-14 10:05:00,1.6689,1.6701,1.6686,1.6698,7057000010.0
2007-12-14 10:10:00,1.66975,1.67005,1.6697,1.6698,5822900038.0
2007-12-14 10:15:00,1.6698,1.6702,1.669,1.6691,7168000018.0
2007-12-14 10:20:00,1.6699,1.6699,1.6684,1.6685,9189599973.0
2007-12-14 10:25:00,1.6687,1.669,1.6683,1.6684,8386399975.0
2007-12-14 10:30:00,1.6683,1.6689,1.668,1.6682,8597100016.0
2007-12-14 10:35:00,1.6687,1.669,1.668,1.66885,8755600007.0
2007-12-14 10:40:00,1.66885,1.6689,1.6679,1.6688,4352800058.0
2007-12-14 10:45:00,1.6688,1.6696,1.6684,1.669,6739999953.0
2007-12-14 10:50:00,1.6691,1.66915,1.668,1.669,6431200005.0
2007-12-14 10:55:00,1.6684,1.66905,1.668,1.66895,7741699979.0
2007-12-14 11:00:00,1.66895,1.6691,1.6684,1.6684,6072400052.0
2007-12-14 11:05:00,1.66885,1.66895,1.6682,1.6684,8709199979.0
2007-12-14 11:10:00,1.6683,1.6683,1.6674,1.6675,9823999910.0
2007-12-14 11:15:00,1.6674,1.6674,1.6672,1.6672,5894399946.0
2007-12-14 11:20:00,1.6692,1.6692,1.6672,1.6677,9201899933.0
2007-12-14 11:25:00,1.6676,1.6689,1.6674,1.6684,8390799994.0
2007-12-14 11:30:00,1.6676,1.66835,1.6673,1.66835,9289500020.0
2007-12-14 11:35:00,1.66835,1.66835,1.6668,1.6673,6109200004.0
2007-12-14 11:40:00,1.668,1.66855,1.66785,1.6684,7658499941.0
2007-12-14 11:45:00,1.6671,1.6688,1.667,1.66785,8065200023.0
2007-12-14 11:50:00,1.6679,1.66845,1.66785,1.66845,7083999972.0
2007-12-14 11:55:00,1.66845,1.6688,1.6675,1.6676,7901800000.0
2007-12-14 12:00:00,1.6675,1.6687,1.6675,1.6685,6544700001.0
2007-12-14 12:05:00,1.6684,1.66855,1.66815,1.6684,6394600020.0
2007-12-14 12:10:00,1.66835,1.66835,1.66745,1.6676,6310400007.0
2007-12-14 12:15:00,1.6676,1.6676,1.66725,1.6673,4866000005.0
2007-12-14 12:20:00,1.6673,1.6678,1.66715,1.6676,7260399996.0
2007-12-14 12:25:00,1.66765,1.6683,1.6665,1.6667,7605999984.0
2007-12-14 12:30:00,1.6666,1.66795,1.6661,1.66755,9683200052.0
2007-12-14 12:35:00,1.6657,1.6674,1.6656,1.66725,9111199950.0
2007-12-14 12:40:00,1.66725,1.6674,1.6663,1.6671,6931010559.0
2007-12-14 12:45:00,1.6671,1.6674,1.66695,1.667,8249499922.0
2007-12-14 12:50:00,1.667,1.6674,1.6666,1.6668,7020299946.0
2007-12-14 12:55:00,1.6667,1.66765,1.6666,1.66765,4732799979.0
2007-12-14 13:00:00,1.6676,1.66775,1.6675,1.66775,3266899989.0
2007-12-14 13:05:00,1.66775,1.6679,1.6675,1.66775,4201399999.0
2007-12-14 13:10:00,1.6678,1.6682,1.6662,1.6682,9820300013.0
2007-12-14 13:15:00,1.6682,1.66825,1.6659,1.66755,8323199966.0
2007-12-14 13:20:00,1.66755,1.6677,1.6663,1.667,9310999955.0
2007-12-14 13:25:00,1.6669,1.66715,1.66635,1.66675,8451899954.0
2007-12-14 13:30:00,1.66665,1.66675,1.66575,1.6658,5257500015.0
2007-12-14 13:35:00,1.6658,1.6663,1.66555,1.6662,5303200000.0
2007-12-14 13:40:00,1.6662,1.6666,1.66605,1.6663,4338599997.0
2007-12-14 13:45:00,1.6663,1.6664,1.66565,1.66615,6625799984.0
2007-12-14 13:50:00,1.66615,1.66685,1.66575,1.66665,6342800010.0
2007-12-14 13:55:00,1.6667,1.66715,1.66545,1.66545,5770799997.0
2007-12-14 14:00:00,1.66545,1.66625,1.66535,1.66595,5915600000.0
2007-12-14 14:05:00,1.66595,1.6664,1.66565,1.6663,4961399994.0
2007-12-14 14:10:00,1.6663,1.6666,1.66615,1.66655,4978200016.0
2007-12-14 14:15:00,1.6669,1.667,1.66595,1.66685,5928430959.0
2007-12-14 14:20:00,1.66685,1.6671,1.66635,1.667,3119500001.0
2007-12-14 14:25:00,1.66705,1.66725,1.66665,1.6672,2644500000.0
2007-12-14 14:30:00,1.6672,1.66755,1.6672,1.6674,4503200006.0
2007-12-14 14:35:00,1.66745,1.66745,1.6668,1.66715,4965199981.0
2007-12-14 14:40:00,1.66715,1.66735,1.6665,1.6669,5464200006.0
2007-12-14 14:45:00,1.6669,1.667,1.666,1.66635,5970500000.0
2007-12-14 14:50:00,1.66635,1.6673,1.6663,1.667,4295399992.0
2007-12-14 14:55:00,1.667,1.66745,1.6666,1.6668,4277599998.0
2007-12-14 15:00:00,1.6668,1.66735,1.6668,1.6669,3438099998.0
2007-12-14 15:05:00,1.6669,1.66735,1.66655,1.667,4346800011.0
2007-12-14 15:10:00,1.667,1.66725,1.6665,1.66675,4546000014.0
2007-12-14 15:15:00,1.66675,1.66755,1.6667,1.66675,4219400001.0
2007-12-14 15:20:00,1.66675,1.66685,1.6655,1.66625,7231800001.0
2007-12-14 15:25:00,1.66625,1.667,1.66625,1.66665,5136600000.0
2007-12-14 15:30:00,1.66665,1.66715,1.6644,1.6645,10132899969.0
2007-12-14 15:35:00,1.6644,1.66675,1.664,1.6662,9502599966.0
2007-12-14 15:40:00,1.6662,1.66635,1.6646,1.6661,8852299984.0
2007-12-14 15:45:00,1.6646,1.6664,1.6644,1.66625,4437699993.0
2007-12-14 15:50:00,1.6662,1.66625,1.6648,1.66595,5652799984.0
2007-12-14 15:55:00,1.666,1.66625,1.6649,1.6652,6077099997.0
2007-12-14 16:00:00,1.66595,1.6663,1.66565,1.6657,6211000034.0
2007-12-14 16:05:00,1.6656,1.666,1.6653,1.6655,8832000000.0
2007-12-14 16:10:00,1.6656,1.6658,1.66455,1.66455,7408400007.0
2007-12-14 16:15:00,1.6648,1.6661,1.66425,1.6647,8143199946.0
2007-12-14 16:20:00,1.6648,1.6655,1.6645,1.6648,8014299966.0
2007-12-14 16:25:00,1.6653,1.6658,1.6643,1.6658,6462200026.0
2007-12-14 16:30:00,1.66435,1.6658,1.66425,1.6656,8054400060.0
2007-12-14 16:35:00,1.6655,1.666,1.66405,1.66435,8963200021.0
2007-12-14 16:40:00,1.6658,1.6663,1.6646,1.6659,8991299982.0
2007-12-14 16:45:00,1.66465,1.6665,1.66435,1.6665,9495699994.0
2007-12-14 16:50:00,1.6666,1.6667,1.6646,1.66485,9395299944.0
2007-12-14 16:55:00,1.66485,1.666,1.6648,1.6652,7472499963.0
2007-12-14 17:00:00,1.6652,1.66575,1.6643,1.6644,8038499953.0
2007-12-14 17:05:00,1.66565,1.666,1.664,1.6642,7801099923.0
2007-12-14 17:10:00,1.66565,1.66585,1.664,1.66555,8152387237.0
2007-12-14 17:15:00,1.66555,1.66555,1.6639,1.6643,7504299971.0
2007-12-14 17:20:00,1.6642,1.6656,1.6641,1.6654,7535999965.0
2007-12-14 17:25:00,1.6647,1.6648,1.6643,1.6646,9704999995.0
2007-12-14 17:30:00,1.6645,1.6658,1.6642,1.6656,7580799977.0
2007-12-14 17:35:00,1.6644,1.6659,1.664,1.66575,7131100030.0
2007-12-14 17:40:00,1.66575,1.6662,1.664,1.666,7904099944.0
2007-12-14 17:45:00,1.664,1.6665,1.6629,1.6639,7855699993.0
2007-12-14 17:50:00,1.664,1.6666,1.6637,1.6642,9870099995.0
2007-12-14 17:55:00,1.6641,1.6653,1.6638,1.6648,9359600001.0
2007-12-14 18:00:00,1.6644,1.6649,1.6639,1.6645,7128100029.0
2007-12-14 18:05:00,1.6645,1.6646,1.6641,1.6645,9229499971.0
2007-12-14 18:10:00,1.6642,1.6643,1.66385,1.66395,5728800008.0
2007-12-14 18:15:00,1.66395,1.6646,1.66385,1.66435,6698799987.0
2007-12-14 18:20:00,1.66435,1.6647,1.6641,1.66465,5299099999.0
2007-12-14 18:25:00,1.66465,1.6656,1.66435,1.6653,8194199953.0
2007-12-14 18:30:00,1.66465,1.66465,1.664,1.66435,6956599975.0
2007-12-14 18:35:00,1.66435,1.66455,1.6639,1.66395,6788499969.0
2007-12-14 18:40:00,1.6639,1.66445,1.6639,1.66405,7524900071.0
2007-12-14 18:45:00,1.66405,1.6644,1.66365,1.664,6457200014.0
2007-12-14 18:50:00,1.664,1.6644,1.66365,1.66415,7816900014.0
2007-12-14 18:55:00,1.66415,1.66485,1.6637,1.66485,6379349969.0
2007-12-14 19:00:00,1.66505,1.6651,1.66395,1.66425,6968899922.0
2007-12-14 19:05:00,1.66425,1.6647,1.66415,1.66455,3617400014.0
2007-12-14 19:10:00,1.66455,1.66535,1.66455,1.66535,4126099980.0
2007-12-14 19:15:00,1.66535,1.66575,1.6649,1.66575,3565299970.0
2007-12-14 19:20:00,1.66575,1.6658,1.66515,1.66525,3469500005.0
2007-12-14 19:25:00,1.66525,1.66565,1.6637,1.6637,9165399933.0
2007-12-14 19:30:00,1.6653,1.66535,1.66425,1.6643,6492899944.0
2007-12-14 19:35:00,1.66435,1.66455,1.6643,1.66435,4225099994.0
2007-12-14 19:40:00,1.6644,1.66445,1.66385,1.66445,5974099967.0
2007-12-14 19:45:00,1.66445,1.66465,1.6643,1.66445,2184099992.0
2007-12-14 19:50:00,1.6645,1.6649,1.6644,1.6649,5341999966.0
2007-12-14 19:55:00,1.6649,1.6652,1.6648,1.66505,4785799938.0
2007-12-14 20:00:00,1.66505,1.66515,1.66475,1.66485,4763399976.0
2007-12-14 20:05:00,1.66485,1.66505,1.66475,1.6648,5414599981.0
2007-12-14 20:10:00,1.6648,1.6649,1.6645,1.66465,2620399982.0
2007-12-14 20:15:00,1.6647,1.66485,1.6632,1.66425,3646999968.0
2007-12-14 20:20:00,1.66425,1.6643,1.66395,1.66415,5568499969.0
2007-12-14 20:25:00,1.66415,1.6643,1.6635,1.66375,7218499909.0
2007-12-14 20:30:00,1.66375,1.66385,1.6632,1.6637,4908999996.0
2007-12-14 20:35:00,1.6637,1.66395,1.66355,1.66395,3393599980.0
2007-12-14 20:40:00,1.66395,1.66405,1.6633,1.6633,9194099977.0
2007-12-14 20:45:00,1.66365,1.66385,1.6634,1.6635,6230300005.0
2007-12-14 20:50:00,1.6635,1.66405,1.66345,1.66385,3499999980.0
2007-12-14 20:55:00,1.66385,1.66385,1.6634,1.66355,3352199994.0
2007-12-14 21:00:00,1.6635,1.6637,1.6633,1.6633,4001300031.0
2007-12-14 21:05:00,1.6633,1.66365,1.66325,1.6633,7046099928.0
2007-12-14 21:10:00,1.6633,1.66345,1.6631,1.6631,4736700005.0
2007-12-14 21:15:00,1.66325,1.66365,1.6632,1.66345,4728450004.0
2007-12-14 21:20:00,1.66345,1.66355,1.6632,1.6634,6163100008.0
2007-12-14 21:25:00,1.6634,1.6636,1.66315,1.6632,4538799985.0
2007-12-14 21:30:00,1.66325,1.66345,1.6631,1.6633,4982499950.0
2007-12-14 21:35:00,1.6633,1.66375,1.66315,1.66355,6229299981.0
2007-12-14 21:40:00,1.66375,1.66385,1.6633,1.66335,3061800007.0
2007-12-14 21:45:00,1.66335,1.66385,1.66325,1.6637,5952267172.0
2007-12-14 21:50:00,1.66375,1.66395,1.663,1.66385,3723899964.0
2007-12-14 21:55:00,1.66385,1.66385,1.66335,1.66345,6033799984.0
2007-12-14 22:00:00,1.66345,1.66375,1.6633,1.66335,5669500036.0
2007-12-14 22:05:00,1.66335,1.66345,1.66305,1.66305,6247899990.0
2007-12-14 22:10:00,1.66305,1.66325,1.663,1.66325,3950999976.0
2007-12-14 22:15:00,1.66325,1.66325,1.6631,1.66325,1898699991.0
2007-12-14 22:20:00,1.66325,1.66325,1.66305,1.6631,2811799992.0
2007-12-14 22:25:00,1.66315,1.66325,1.6631,1.66325,1289500002.0
2007-12-14 22:30:00,1.66315,1.66335,1.66315,1.66325,2115499996.0
2007-12-14 22:35:00,1.66325,1.6633,1.6631,1.6631,1298599996.0
2007-12-14 22:40:00,1.66315,1.66325,1.6631,1.6631,490799998.0
2007-12-14 22:45:00,1.6631,1.66335,1.66305,1.66305,1886699987.0
2007-12-14 22:50:00,1.66305,1.66325,1.66295,1.66305,4256300003.0
2007-12-14 22:55:00,1.66305,1.6636,1.66285,1.6635,4890199952.0
2007-12-14 23:00:00,1.66235,1.66235,1.6616,1.66175,2170600011.0
2007-12-14 23:05:00,1.66186,1.6625,1.66177,1.6625,2161700011.0
2007-12-14 23:10:00,1.66263,1.66289,1.66239,1.66289,1143900014.0
2007-12-14 23:15:00,1.66299,1.66305,1.66228,1.66228,2465100021.0
2007-12-14 23:20:00,1.66246,1.66297,1.66246,1.66292,3304800020.0
2007-12-14 23:25:00,1.66302,1.6632,1.66291,1.66299,1172900009.0
2007-12-14 23:30:00,1.66314,1.66443,1.66314,1.6642,897500002.0
2007-12-14 23:35:00,1.66428,1.66433,1.66353,1.66353,771000001.0
2007-12-14 23:40:00,1.6635,1.66368,1.66313,1.66337,1660200008.0
2007-12-14 23:45:00,1.66345,1.66362,1.6629,1.66307,2452900013.0
2007-12-14 23:50:00,1.66312,1.66338,1.66293,1.66304,1272700009.0
2007-12-14 23:55:00,1.6631,1.66343,1.66301,1.66302,1489000007.0
2007-12-17 00:00:00,1.66343,1.66405,1.66297,1.66405,1731400011.0
2007-12-17 00:05:00,1.66405,1.66415,1.6637,1.664,2197799991.0
2007-12-17 00:10:00,1.664,1.6643,1.6634,1.66365,1859399993.0
2007-12-17 00:15:00,1.6637,1.66395,1.66349,1.6637,1374499988.0
2007-12-17 00:20:00,1.6637,1.66401,1.66344,1.6637,1913299990.0
2007-12-17 00:25:00,1.6637,1.6639,1.6636,1.6639,1149300000.0
2007-12-17 00:30:00,1.6639,1.664,1.6636,1.6637,2220800007.0
2007-12-17 00:35:00,1.6637,1.66405,1.6636,1.664,2290399990.0
2007-12-17 00:40:00,1.664,1.66465,1.6639,1.66465,4142000004.0
2007-12-17 00:45:00,1.66465,1.66465,1.6644,1.6646,2417000001.0
2007-12-17 00:50:00,1.6645,1.66475,1.6644,1.66475,3114000000.0
2007-12-17 00:55:00,1.66475,1.6651,1.66425,1.6648,3366800019.0
2007-12-17 01:00:00,1.6648,1.6654,1.6646,1.6651,3564199997.0
2007-12-17 01:05:00,1.665,1.66565,1.665,1.66535,3430900001.0
2007-12-17 01:10:00,1.66535,1.6654,1.665,1.665,2217599997.0
2007-12-17 01:15:00,1.665,1.665,1.66465,1.6647,1769599986.0
2007-12-17 01:20:00,1.6647,1.66505,1.66445,1.6647,3634799965.0
2007-12-17 01:25:00,1.6646,1.6646,1.6642,1.6643,3501199991.0
2007-12-17 01:30:00,1.6643,1.6646,1.6639,1.664,2309999982.0
2007-12-17 01:35:00,1.664,1.6643,1.6639,1.6643,1286800004.0
2007-12-17 01:40:00,1.6643,1.6646,1.6642,1.6642,3603100012.0
2007-12-17 01:45:00,1.6642,1.6646,1.6641,1.6643,2099099995.0
2007-12-17 01:50:00,1.6644,1.66455,1.6643,1.6645,3310199996.0
2007-12-17 01:55:00,1.6645,1.66475,1.6644,1.6647,5058399977.0
2007-12-17 02:00:00,1.6647,1.6649,1.6646,1.6647,3840400005.0
2007-12-17 02:05:00,1.6648,1.6648,1.6646,1.6647,3291199970.0
2007-12-17 02:10:00,1.6647,1.6648,1.6638,1.6644,4626799993.0
2007-12-17 02:15:00,1.6644,1.66465,1.664,1.6645,2572300000.0
2007-12-17 02:20:00,1.6644,1.6645,1.664,1.6643,3070800017.0
2007-12-17 02:25:00,1.6643,1.6644,1.6642,1.6643,3543299953.0
2007-12-17 02:30:00,1.6643,1.6644,1.664,1.664,4916499968.0
2007-12-17 02:35:00,1.6637,1.6644,1.6637,1.6642,2208700051.0
2007-12-17 02:40:00,1.6642,1.6643,1.66395,1.6642,1251000009.0
2007-12-17 02:45:00,1.66415,1.6642,1.66375,1.66395,3188399986.0
2007-12-17 02:50:00,1.6639,1.6641,1.6638,1.66385,3139900000.0
2007-12-17 02:55:00,1.6639,1.66425,1.66385,1.6639,4947200000.0
2007-12-17 03:00:00,1.66385,1.664,1.66355,1.6636,2707100000.0
2007-12-17 03:05:00,1.6636,1.6642,1.6635,1.66385,2546300015.0
2007-12-17 03:10:00,1.66395,1.6641,1.66375,1.66385,759300002.0
2007-12-17 03:15:00,1.66395,1.66415,1.66385,1.66415,908000000.0
2007-12-17 03:20:00,1.66415,1.66425,1.66385,1.664,899700000.0
2007-12-17 03:25:00,1.664,1.6642,1.6636,1.664,1983299998.0
2007-12-17 03:30:00,1.664,1.664,1.66355,1.6639,1390800000.0
2007-12-17 03:35:00,1.66385,1.6641,1.6637,1.664,995199994.0
2007-12-17 03:40:00,1.66395,1.6641,1.66365,1.664,1095999999.0
2007-12-17 03:45:00,1.664,1.6642,1.6639,1.664,770800000.0
2007-12-17 03:50:00,1.664,1.664,1.66385,1.6639,1338000000.0
2007-12-17 03:55:00,1.6639,1.6641,1.6637,1.664,1111799992.0
2007-12-17 04:00:00,1.6639,1.664,1.6637,1.664,1676800004.0
2007-12-17 04:05:00,1.66405,1.66425,1.6637,1.66395,1776000003.0
2007-12-17 04:10:00,1.664,1.664,1.6635,1.664,754399997.0
2007-12-17 04:15:00,1.664,1.664,1.66385,1.6639,715900000.0
2007-12-17 04:20:00,1.6639,1.6639,1.66315,1.66315,2062299996.0
2007-12-17 04:25:00,1.66315,1.6636,1.66315,1.66315,3296200002.0
2007-12-17 04:30:00,1.66315,1.66355,1.663,1.6633,1852499998.0
2007-12-17 04:35:00,1.6633,1.66385,1.66325,1.66345,1715200002.0
2007-12-17 04:40:00,1.66345,1.664,1.66335,1.66385,2145799997.0
2007-12-17 04:45:00,1.66385,1.6642,1.66365,1.664,3416100005.0
2007-12-17 04:50:00,1.664,1.6643,1.66375,1.664,2867600000.0
2007-12-17 04:55:00,1.664,1.6644,1.66395,1.66435,760100000.0
2007-12-17 05:00:00,1.6644,1.6644,1.66375,1.66435,1588499999.0
2007-12-17 05:05:00,1.66435,1.6645,1.66425,1.66445,747800000.0
2007-12-17 05:10:00,1.66445,1.66465,1.66435,1.6645,1399600001.0
2007-12-17 05:15:00,1.6645,1.6645,1.66425,1.6643,864900000.0
2007-12-17 05:20:00,1.66425,1.6646,1.66405,1.66405,2223699990.0
2007-12-17 05:25:00,1.66405,1.6641,1.66345,1.6639,1443999990.0
2007-12-17 05:30:00,1.6639,1.664,1.6637,1.664,1909199992.0
2007-12-17 05:35:00,1.6638,1.6641,1.66375,1.66405,642799998.0
2007-12-17 05:40:00,1.6638,1.6641,1.6638,1.6638,518600000.0
2007-12-17 05:45:00,1.6638,1.664,1.6637,1.66385,984500004.0
2007-12-17 05:50:00,1.66385,1.664,1.66385,1.66395,765900002.0
2007-12-17 05:55:00,1.664,1.664,1.6639,1.664,469700000.0
2007-12-17 06:00:00,1.664,1.6643,1.664,1.66415,554300000.0
2007-12-17 06:05:00,1.66405,1.6641,1.66385,1.664,712799999.0
2007-12-17 06:10:00,1.6641,1.6644,1.66395,1.66395,1368499998.0
2007-12-17 06:15:00,1.66395,1.66415,1.6639,1.6641,1392099985.0
2007-12-17 06:20:00,1.6641,1.66485,1.66405,1.6642,4123500007.0
2007-12-17 06:25:00,1.6642,1.6642,1.6636,1.664,2975300027.0
2007-12-17 06:30:00,1.664,1.66445,1.664,1.6642,2449199991.0
2007-12-17 06:35:00,1.6644,1.6645,1.6641,1.6644,1459699989.0
2007-12-17 06:40:00,1.663,1.6647,1.663,1.6647,4453299999.0
2007-12-17 06:45:00,1.6647,1.6649,1.66405,1.6644,2015900000.0
2007-12-17 06:50:00,1.6644,1.6644,1.66365,1.6638,1605899998.0
2007-12-17 06:55:00,1.6638,1.66425,1.66345,1.6637,2438700002.0
2007-12-17 07:00:00,1.6637,1.6637,1.66335,1.6635,1831000004.0
2007-12-17 07:05:00,1.6635,1.664,1.66345,1.6636,1249100000.0
2007-12-17 07:10:00,1.66345,1.66375,1.6634,1.66345,777000000.0
2007-12-17 07:15:00,1.6635,1.6638,1.66345,1.6638,1100400000.0
2007-12-17 07:20:00,1.6638,1.6639,1.6634,1.6639,995500000.0
2007-12-17 07:25:00,1.6639,1.6639,1.6633,1.6636,1625000000.0
2007-12-17 07:30:00,1.6636,1.664,1.6635,1.66355,1431399997.0
2007-12-17 07:35:00,1.6636,1.66405,1.6628,1.6629,1645000000.0
2007-12-17 07:40:00,1.6629,1.66335,1.6627,1.6628,1465700002.0
2007-12-17 07:45:00,1.6628,1.66335,1.66265,1.66295,1407500000.0
2007-12-17 07:50:00,1.66295,1.6632,1.6629,1.6632,932500001.0
2007-12-17 07:55:00,1.6632,1.6634,1.6631,1.66335,1393699999.0
2007-12-17 08:00:00,1.6634,1.664,1.66335,1.6635,746500000.0
2007-12-17 08:05:00,1.66345,1.664,1.66345,1.6635,1259700000.0
2007-12-17 08:10:00,1.66335,1.6635,1.6632,1.6634,1878100004.0
2007-12-17 08:15:00,1.6634,1.6634,1.66295,1.6632,703000000.0
2007-12-17 08:20:00,1.6632,1.6634,1.66295,1.663,2416100002.0
2007-12-17 08:25:00,1.66305,1.66345,1.663,1.6631,3509699993.0
2007-12-17 08:30:00,1.6631,1.66405,1.66305,1.6639,2976200014.0
2007-12-17 08:35:00,1.6639,1.664,1.66365,1.66395,1448400000.0
2007-12-17 08:40:00,1.6639,1.6642,1.6636,1.66385,2591800000.0
2007-12-17 08:45:00,1.6639,1.664,1.66375,1.6639,1847899975.0
2007-12-17 08:50:00,1.6639,1.664,1.66355,1.6637,3044400034.0
2007-12-17 08:55:00,1.6637,1.6637,1.66265,1.6628,2649400008.0
2007-12-17 09:00:00,1.6628,1.6628,1.6623,1.6626,3218199982.0
2007-12-17 09:05:00,1.6626,1.66305,1.6625,1.66305,2395000000.0
2007-12-17 09:10:00,1.66305,1.6631,1.6629,1.663,2301400000.0
2007-12-17 09:15:00,1.663,1.6631,1.6628,1.663,1918200000.0
2007-12-17 09:20:00,1.663,1.6633,1.66295,1.6633,2040899995.0
2007-12-17 09:25:00,1.6633,1.66465,1.6633,1.664,4145199986.0
2007-12-17 09:30:00,1.66395,1.66425,1.6631,1.6631,2435800000.0
2007-12-17 09:35:00,1.6631,1.6633,1.6625,1.6629,1514399994.0
2007-12-17 09:40:00,1.6629,1.6633,1.66275,1.66295,1438900000.0
2007-12-17 09:45:00,1.66295,1.663,1.66215,1.6623,2069099999.0
2007-12-17 09:50:00,1.6623,1.6624,1.66145,1.66145,1688599998.0
2007-12-17 09:55:00,1.6615,1.66165,1.6606,1.66105,2449199997.0
2007-12-17 10:00:00,1.66105,1.6611,1.66015,1.66015,2592600000.0
2007-12-17 10:05:00,1.6602,1.6602,1.65825,1.65885,1905800000.0
2007-12-17 10:10:00,1.6589,1.6596,1.6589,1.6595,2759400006.0
2007-12-17 10:15:00,1.65955,1.6604,1.6591,1.6602,2707000000.0
2007-12-17 10:20:00,1.66025,1.66045,1.65965,1.6602,3506500002.0
2007-12-17 10:25:00,1.6602,1.6604,1.65985,1.6601,2955200000.0
2007-12-17 10:30:00,1.6601,1.6603,1.6598,1.66025,2111300000.0
2007-12-17 10:35:00,1.66025,1.66085,1.66005,1.6605,4167750003.0
2007-12-17 10:40:00,1.6605,1.6614,1.6603,1.6614,3754500005.0
2007-12-17 10:45:00,1.6614,1.66165,1.6603,1.66055,2513699999.0
2007-12-17 10:50:00,1.66055,1.6615,1.6605,1.6613,2091199995.0
2007-12-17 10:55:00,1.6613,1.6615,1.6596,1.65965,2794050002.0
2007-12-17 11:00:00,1.65965,1.6605,1.65955,1.66035,3139999995.0
2007-12-17 11:05:00,1.66035,1.6609,1.6597,1.6598,3232900002.0
2007-12-17 11:10:00,1.6598,1.65995,1.6593,1.65935,3824900009.0
2007-12-17 11:15:00,1.65935,1.65985,1.6592,1.6596,3469199998.0
2007-12-17 11:20:00,1.65955,1.6601,1.65955,1.6598,2487599998.0
2007-12-17 11:25:00,1.6598,1.66,1.6594,1.65955,1674399992.0
2007-12-17 11:30:00,1.65955,1.6596,1.65915,1.6595,2704099999.0
2007-12-17 11:35:00,1.6595,1.65965,1.6592,1.65935,3312700010.0
2007-12-17 11:40:00,1.6594,1.65955,1.65915,1.6594,2665300002.0
2007-12-17 11:45:00,1.6594,1.6597,1.6593,1.6596,788499999.0
2007-12-17 11:50:00,1.6596,1.6596,1.65925,1.65935,1695400000.0
2007-12-17 11:55:00,1.65935,1.65965,1.65905,1.6593,1285000000.0
2007-12-17 12:00:00,1.6593,1.65975,1.65915,1.65925,798000000.0
2007-12-17 12:05:00,1.65925,1.65965,1.65905,1.65915,2391482174.0
2007-12-17 12:10:00,1.65925,1.6595,1.6582,1.6583,806100001.0
2007-12-17 12:15:00,1.6583,1.65855,1.6581,1.65845,912800001.0
2007-12-17 12:20:00,1.65845,1.6595,1.65845,1.6593,436100000.0
2007-12-17 12:25:00,1.6593,1.6597,1.659,1.6593,1399900005.0
2007-12-17 12:30:00,1.65925,1.6594,1.65855,1.65875,1014399999.0
2007-12-17 12:35:00,1.65875,1.6588,1.6579,1.65805,953200000.0
2007-12-17 12:40:00,1.65805,1.6583,1.65755,1.65795,599200000.0
2007-12-17 12:45:00,1.65795,1.65865,1.65755,1.65845,1236399988.0
2007-12-17 12:50:00,1.65845,1.65875,1.65835,1.6587,2765200065.0
2007-12-17 12:55:00,1.6587,1.65875,1.65845,1.65865,2332799988.0
2007-12-17 13:00:00,1.65865,1.659,1.6586,1.6587,303100003.0
2007-12-17 13:05:00,1.6587,1.6592,1.65855,1.65905,2911099999.0
2007-12-17 13:10:00,1.6591,1.6592,1.65865,1.659,855799999.0
2007-12-17 13:15:00,1.659,1.6594,1.65885,1.6594,577500000.0
2007-12-17 13:20:00,1.6594,1.65955,1.65865,1.659,3425499991.0
2007-12-17 13:25:00,1.659,1.6592,1.65865,1.6588,3280799978.0
2007-12-17 13:30:00,1.65875,1.6593,1.65875,1.65925,1012599997.0
2007-12-17 13:35:00,1.65925,1.6598,1.6592,1.6597,3552600002.0
2007-12-17 13:40:00,1.6597,1.65975,1.65915,1.6595,763899998.0
2007-12-17 13:45:00,1.6595,1.65965,1.6592,1.65925,1217499994.0
2007-12-17 13:50:00,1.65925,1.6602,1.6592,1.66,1399000002.0
2007-12-17 13:55:00,1.65955,1.65975,1.65945,1.65975,1556500019.0
2007-12-17 14:00:00,1.6597,1.6605,1.6592,1.6604,2291400002.0
2007-12-17 14:05:00,1.6604,1.66045,1.65965,1.6599,1929900001.0
2007-12-17 14:10:00,1.6599,1.6601,1.6596,1.65965,432000000.0
2007-12-17 14:15:00,1.65965,1.6599,1.6595,1.65985,267400000.0
2007-12-17 14:20:00,1.65985,1.66035,1.65965,1.6601,1238599987.0
2007-12-17 14:25:00,1.66005,1.66025,1.65995,1.66015,1910299999.0
2007-12-17 14:30:00,1.66015,1.66035,1.6598,1.66035,901499999.0
2007-12-17 14:35:00,1.66025,1.6606,1.6601,1.6606,1564500000.0
2007-12-17 14:40:00,1.66055,1.6606,1.66005,1.6602,1348178730.0
2007-12-17 14:45:00,1.6602,1.66045,1.6601,1.66025,1219078140.0
2007-12-17 14:50:00,1.6602,1.6605,1.65995,1.66005,1879300007.0
2007-12-17 14:55:00,1.66005,1.6608,1.65985,1.66075,251400000.0
2007-12-17 15:00:00,1.66075,1.66075,1.6602,1.6604,901800007.0
2007-12-17 15:05:00,1.6604,1.66105,1.66025,1.6608,349100001.0
2007-12-17 15:10:00,1.6608,1.66135,1.6603,1.66135,1981800001.0
2007-12-17 15:15:00,1.66125,1.66135,1.66105,1.6612,1393499999.0
2007-12-17 15:20:00,1.6612,1.6613,1.6609,1.6611,864200001.0
2007-12-17 15:25:00,1.66115,1.6617,1.66085,1.66165,435400000.0
2007-12-17 15:30:00,1.66165,1.66185,1.6614,1.66155,507000000.0
2007-12-17 15:35:00,1.6616,1.66165,1.6612,1.66135,1002049996.0
2007-12-17 15:40:00,1.6613,1.66205,1.6612,1.66175,566299997.0
2007-12-17 15:45:00,1.6617,1.66175,1.66105,1.6614,566400000.0
2007-12-17 15:50:00,1.6614,1.66145,1.6611,1.66125,1540499965.0
2007-12-17 15:55:00,1.66125,1.66135,1.6606,1.66075,1028000002.0
2007-12-17 16:00:00,1.66075,1.66265,1.66055,1.66205,2317999995.0
2007-12-17 16:05:00,1.66205,1.66215,1.6618,1.66185,291000001.0
2007-12-17 16:10:00,1.66185,1.66185,1.66125,1.66145,1126200001.0
2007-12-17 16:15:00,1.66145,1.6616,1.66135,1.6615,1322399997.0
2007-12-17 16:20:00,1.6615,1.6619,1.66135,1.6618,3307500000.0
2007-12-17 16:25:00,1.66175,1.66175,1.66125,1.66125,1441500017.0
2007-12-17 16:30:00,1.6613,1.6615,1.6611,1.6611,2470500004.0
2007-12-17 16:35:00,1.66105,1.66145,1.66065,1.66075,1940499996.0
2007-12-17 16:40:00,1.66075,1.66145,1.6607,1.66105,2515499996.0
2007-12-17 16:45:00,1.66105,1.66145,1.66085,1.66085,581900000.0
2007-12-17 16:50:00,1.66085,1.66105,1.6606,1.66065,395300000.0
2007-12-17 16:55:00,1.66065,1.6608,1.6605,1.6607,544600000.0
2007-12-17 17:00:00,1.6607,1.6608,1.66005,1.6602,685500001.0
2007-12-17 17:05:00,1.6602,1.66045,1.65975,1.6598,1268199998.0
2007-12-17 17:10:00,1.6598,1.6598,1.6592,1.65965,746300000.0
2007-12-17 17:15:00,1.65965,1.66045,1.6596,1.6601,852400000.0
2007-12-17 17:20:00,1.6601,1.6604,1.66,1.6602,1474399993.0
2007-12-17 17:25:00,1.6602,1.66025,1.65945,1.65945,1052900001.0
2007-12-17 17:30:00,1.65945,1.6597,1.65885,1.659,854550000.0
2007-12-17 17:35:00,1.65895,1.65915,1.65825,1.65835,1189199997.0
2007-12-17 17:40:00,1.65835,1.6588,1.65825,1.6583,1198900000.0
2007-12-17 17:45:00,1.6583,1.65895,1.65815,1.65845,2296200008.0
2007-12-17 17:50:00,1.65845,1.6586,1.658,1.6582,1280800001.0
2007-12-17 17:55:00,1.6582,1.6582,1.6578,1.6581,585100000.0
2007-12-17 18:00:00,1.6581,1.65835,1.65795,1.6582,2042999994.0
2007-12-17 18:05:00,1.6582,1.65825,1.65755,1.65775,1699400005.0
2007-12-17 18:10:00,1.65775,1.6579,1.6576,1.6579,3415999980.0
2007-12-17 18:15:00,1.65785,1.65805,1.6577,1.6579,1840200003.0
2007-12-17 18:20:00,1.6579,1.6579,1.65755,1.65775,2817100001.0
2007-12-17 18:25:00,1.65775,1.65785,1.6568,1.65715,4671899993.0
2007-12-17 18:30:00,1.65715,1.65725,1.65615,1.65635,2741799999.0
2007-12-17 18:35:00,1.65635,1.6567,1.65595,1.65655,3857899985.0
2007-12-17 18:40:00,1.65655,1.6566,1.65625,1.65635,2181100005.0
2007-12-17 18:45:00,1.65635,1.65635,1.65595,1.656,2449800000.0
2007-12-17 18:50:00,1.656,1.6561,1.6558,1.65595,2927950002.0
2007-12-17 18:55:00,1.65595,1.656,1.65555,1.6556,2418300000.0
2007-12-17 19:00:00,1.6556,1.6557,1.65545,1.6555,1008900001.0
2007-12-17 19:05:00,1.6555,1.65625,1.6553,1.65615,3138999998.0
2007-12-17 19:10:00,1.65615,1.6563,1.65575,1.65595,3426700003.0
2007-12-17 19:15:00,1.65595,1.65615,1.6558,1.65615,1321099997.0
2007-12-17 19:20:00,1.65615,1.6564,1.65605,1.65625,1661800000.0
2007-12-17 19:25:00,1.6562,1.65655,1.65605,1.6563,1896500001.0
2007-12-17 19:30:00,1.6563,1.6564,1.65615,1.6563,1642499996.0
2007-12-17 19:35:00,1.6563,1.65645,1.65615,1.65635,1566299989.0
2007-12-17 19:40:00,1.65635,1.65645,1.65615,1.65625,1030799996.0
2007-12-17 19:45:00,1.65625,1.6563,1.65595,1.656,1539300003.0
2007-12-17 19:50:00,1.65605,1.65625,1.65605,1.65625,2736100000.0
2007-12-17 19:55:00,1.65625,1.65655,1.65615,1.65635,3449136826.0
2007-12-17 20:00:00,1.65635,1.6566,1.65635,1.65655,2281500006.0
2007-12-17 20:05:00,1.65655,1.65675,1.65615,1.6562,3424600004.0
2007-12-17 20:10:00,1.65615,1.6564,1.65615,1.65625,1014099998.0
2007-12-17 20:15:00,1.6562,1.65625,1.65565,1.6558,2167700006.0
2007-12-17 20:20:00,1.6558,1.65635,1.6557,1.65635,1619900004.0
2007-12-17 20:25:00,1.65635,1.65645,1.65595,1.65605,1336600004.0
2007-12-17 20:30:00,1.65605,1.6563,1.6559,1.65595,2286500001.0
2007-12-17 20:35:00,1.656,1.65625,1.65585,1.65595,2753000002.0
2007-12-17 20:40:00,1.65595,1.65625,1.6557,1.65615,2579900009.0
2007-12-17 20:45:00,1.65615,1.65615,1.65575,1.6558,1997100002.0
2007-12-17 20:50:00,1.6558,1.65605,1.65545,1.65555,2595300004.0
2007-12-17 20:55:00,1.65555,1.6556,1.65515,1.65525,1420099999.0
2007-12-17 21:00:00,1.65525,1.65545,1.65515,1.65535,719800003.0
2007-12-17 21:05:00,1.6553,1.65585,1.65515,1.6553,1201900002.0
2007-12-17 21:10:00,1.65535,1.65565,1.6552,1.65535,2961150009.0
2007-12-17 21:15:00,1.65535,1.6556,1.655,1.6556,1455699998.0
2007-12-17 21:20:00,1.6556,1.65595,1.65545,1.65575,1867299997.0
2007-12-17 21:25:00,1.65575,1.65605,1.6557,1.65595,2639600001.0
2007-12-17 21:30:00,1.65595,1.6562,1.6558,1.6561,2106800001.0
2007-12-17 21:35:00,1.6561,1.65615,1.6558,1.65605,1647100003.0
2007-12-17 21:40:00,1.656,1.6568,1.656,1.6565,2205500007.0
2007-12-17 21:45:00,1.6565,1.6565,1.656,1.656,1601324099.0
2007-12-17 21:50:00,1.656,1.65625,1.65585,1.65625,1194575002.0
2007-12-17 21:55:00,1.65625,1.65625,1.65535,1.65565,2210399998.0
2007-12-17 22:00:00,1.65565,1.6559,1.6553,1.65545,1148699999.0
2007-12-17 22:05:00,1.65545,1.6555,1.6553,1.6554,808000000.0
2007-12-17 22:10:00,1.6554,1.65545,1.6552,1.65525,1199599999.0
2007-12-17 22:15:00,1.65525,1.65555,1.65515,1.65525,714800000.0
2007-12-17 22:20:00,1.65525,1.65545,1.655,1.65525,1650900003.0
2007-12-17 22:25:00,1.65525,1.65545,1.655,1.65535,1402800000.0
2007-12-17 22:30:00,1.65535,1.65585,1.65515,1.65555,2441700002.0
2007-12-17 22:35:00,1.65555,1.65555,1.65515,1.65525,2067399968.0
2007-12-17 22:40:00,1.65525,1.65555,1.65505,1.6555,1790700006.0
2007-12-17 22:45:00,1.6555,1.65555,1.6551,1.6552,1896999999.0
2007-12-17 22:50:00,1.6552,1.6552,1.6538,1.65425,2413399997.0
2007-12-17 22:55:00,1.65425,1.65425,1.65325,1.6536,1916899995.0
2007-12-17 23:00:00,1.65375,1.6539,1.65355,1.6537,1952099992.0
2007-12-17 23:05:00,1.6537,1.6543,1.65365,1.6542,1440299999.0
2007-12-17 23:10:00,1.6542,1.6543,1.65345,1.6535,5072199981.0
2007-12-17 23:15:00,1.6535,1.65355,1.65315,1.6535,2733100018.0
2007-12-17 23:20:00,1.65355,1.65405,1.6535,1.6539,1705300002.0
2007-12-17 23:25:00,1.6539,1.6546,1.65355,1.65455,2182299995.0
2007-12-17 23:30:00,1.65455,1.6546,1.65405,1.65425,4223599981.0
2007-12-17 23:35:00,1.65425,1.655,1.65425,1.65475,1436799999.0
2007-12-17 23:40:00,1.65475,1.65475,1.6545,1.65455,1435800020.0
2007-12-17 23:45:00,1.65465,1.65485,1.65455,1.65465,738000000.0
2007-12-17 23:50:00,1.65465,1.6548,1.6545,1.6545,713400000.0
2007-12-17 23:55:00,1.6545,1.6548,1.6545,1.65455,383500001.0
2007-12-18 00:00:00,1.6543,1.6546,1.65414,1.6545,1279700001.0
2007-12-18 00:05:00,1.6545,1.6547,1.6543,1.6545,2455400016.0
2007-12-18 00:10:00,1.65455,1.6547,1.65441,1.65447,933299999.0
2007-12-18 00:15:00,1.6546,1.65495,1.6545,1.65495,1749800012.0
2007-12-18 00:20:00,1.65495,1.65535,1.6547,1.65535,1596000019.0
2007-12-18 00:25:00,1.65535,1.6563,1.6551,1.6562,2192800000.0
2007-12-18 00:30:00,1.6563,1.6566,1.6558,1.656,1745599997.0
2007-12-18 00:35:00,1.656,1.656,1.65565,1.65585,1110600005.0
2007-12-18 00:40:00,1.6558,1.65585,1.65515,1.6553,520900000.0
2007-12-18 00:45:00,1.6553,1.65565,1.6552,1.6554,964400000.0
2007-12-18 00:50:00,1.6553,1.6554,1.6552,1.6553,1161200006.0
2007-12-18 00:55:00,1.6553,1.65565,1.6552,1.65545,2495100006.0
2007-12-18 01:00:00,1.65545,1.6555,1.65525,1.6554,1909700002.0
2007-12-18 01:05:00,1.6554,1.65585,1.65525,1.65565,2109999998.0
2007-12-18 01:10:00,1.65565,1.65585,1.65525,1.65565,2779900005.0
2007-12-18 01:15:00,1.65565,1.6562,1.6553,1.65605,2256900000.0
2007-12-18 01:20:00,1.6561,1.6564,1.65595,1.6562,2128699996.0
2007-12-18 01:25:00,1.6561,1.6562,1.6556,1.6558,2615299999.0
2007-12-18 01:30:00,1.6558,1.6558,1.65545,1.6557,2823100003.0
2007-12-18 01:35:00,1.6558,1.6562,1.65549,1.6562,720500000.0
2007-12-18 01:40:00,1.6561,1.6562,1.6558,1.6559,278400000.0
2007-12-18 01:45:00,1.6558,1.6564,1.6558,1.6563,256500000.0
2007-12-18 01:50:00,1.6563,1.6565,1.6561,1.6562,1799000008.0
2007-12-18 01:55:00,1.6562,1.6563,1.6561,1.6563,1160599996.0
2007-12-18 02:00:00,1.6563,1.65655,1.65615,1.6564,4364699991.0
2007-12-18 02:05:00,1.6564,1.6566,1.65615,1.6563,4297999978.0
2007-12-18 02:10:00,1.6563,1.6566,1.6561,1.6562,5041000010.0
2007-12-18 02:15:00,1.6562,1.6564,1.6561,1.6562,2183899999.0
2007-12-18 02:20:00,1.6562,1.6564,1.6561,1.6562,2651200001.0
2007-12-18 02:25:00,1.6562,1.6564,1.6559,1.656,1958699997.0
2007-12-18 02:30:00,1.656,1.6564,1.656,1.65625,3083500018.0
2007-12-18 02:35:00,1.6562,1.6562,1.65595,1.65595,2204299994.0
2007-12-18 02:40:00,1.656,1.65635,1.6553,1.6558,1871099993.0
2007-12-18 02:45:00,1.6558,1.65615,1.6557,1.65575,3142700015.0
2007-12-18 02:50:00,1.6558,1.65615,1.6557,1.65615,3706800028.0
2007-12-18 02:55:00,1.65615,1.6562,1.6558,1.6558,2074200000.0
2007-12-18 03:00:00,1.6558,1.6561,1.6557,1.656,2579600001.0
2007-12-18 03:05:00,1.656,1.6561,1.6558,1.65585,3131700014.0
2007-12-18 03:10:00,1.65585,1.6561,1.6558,1.6559,2793900002.0
2007-12-18 03:15:00,1.6559,1.656,1.65545,1.6555,3681800005.0
2007-12-18 03:20:00,1.6555,1.6559,1.65545,1.6555,5362299984.0
2007-12-18 03:25:00,1.6555,1.6562,1.6553,1.6561,4014200022.0
2007-12-18 03:30:00,1.6561,1.65625,1.65565,1.65575,2947399999.0
2007-12-18 03:35:00,1.65575,1.65585,1.65555,1.6557,1074400004.0
2007-12-18 03:40:00,1.6557,1.6558,1.65535,1.6556,1031499999.0
2007-12-18 03:45:00,1.65565,1.65575,1.65555,1.6557,974300000.0
2007-12-18 03:50:00,1.6557,1.6558,1.6556,1.6558,646100010.0
2007-12-18 03:55:00,1.6558,1.6558,1.65545,1.6557,778900011.0
2007-12-18 04:00:00,1.6556,1.6557,1.6556,1.6556,271700000.0
2007-12-18 04:05:00,1.65565,1.65575,1.65555,1.65565,1811600023.0
2007-12-18 04:10:00,1.65565,1.6559,1.65555,1.6558,1452400029.0
2007-12-18 04:15:00,1.6558,1.6562,1.6557,1.6562,2303200008.0
2007-12-18 04:20:00,1.6562,1.65655,1.65615,1.6562,2559000017.0
2007-12-18 04:25:00,1.6562,1.65625,1.656,1.6561,2655500001.0
2007-12-18 04:30:00,1.6561,1.6563,1.65605,1.6562,1799600014.0
2007-12-18 04:35:00,1.65625,1.6566,1.65625,1.65645,560599990.0
2007-12-18 04:40:00,1.65645,1.65655,1.65615,1.6563,2055199984.0
2007-12-18 04:45:00,1.6563,1.65675,1.6561,1.65615,5088999987.0
2007-12-18 04:50:00,1.65625,1.65675,1.65615,1.65635,4155799996.0
2007-12-18 04:55:00,1.65635,1.6566,1.65635,1.65645,1936499992.0
2007-12-18 05:00:00,1.65645,1.65675,1.6562,1.65675,3462600001.0
2007-12-18 05:05:00,1.65665,1.65745,1.65655,1.6574,4426200049.0
2007-12-18 05:10:00,1.6574,1.6575,1.65725,1.6574,2275300014.0
2007-12-18 05:15:00,1.65725,1.6574,1.6572,1.6573,499000005.0
2007-12-18 05:20:00,1.65725,1.6575,1.65705,1.65725,1602400007.0
2007-12-18 05:25:00,1.65725,1.6575,1.65715,1.65735,1489800001.0
2007-12-18 05:30:00,1.65735,1.65735,1.65725,1.6573,382800000.0
2007-12-18 05:35:00,1.6573,1.6576,1.6572,1.6576,2164300018.0
2007-12-18 05:40:00,1.6576,1.6576,1.6573,1.6573,1382600019.0
2007-12-18 05:45:00,1.65735,1.6574,1.6567,1.65715,2658500042.0
2007-12-18 05:50:00,1.65715,1.65735,1.65705,1.65705,2918600044.0
2007-12-18 05:55:00,1.65705,1.6575,1.65705,1.6571,1814300003.0
2007-12-18 06:00:00,1.6571,1.65765,1.65705,1.65715,2565899992.0
2007-12-18 06:05:00,1.65715,1.65725,1.657,1.6571,1538999996.0
2007-12-18 06:10:00,1.6571,1.6571,1.6565,1.65665,1737999996.0
2007-12-18 06:15:00,1.65665,1.6568,1.6561,1.65655,3800399996.0
2007-12-18 06:20:00,1.65655,1.65665,1.6564,1.65665,3163200009.0
2007-12-18 06:25:00,1.65665,1.65675,1.65635,1.65645,4422999999.0
2007-12-18 06:30:00,1.6564,1.65655,1.65635,1.6565,2688500008.0
2007-12-18 06:35:00,1.6565,1.6571,1.65645,1.65685,1144299994.0
2007-12-18 06:40:00,1.65685,1.65755,1.65685,1.6574,2726199991.0
2007-12-18 06:45:00,1.6574,1.65755,1.65705,1.65705,3950499991.0
2007-12-18 06:50:00,1.65705,1.6576,1.65705,1.6575,4083900001.0
2007-12-18 06:55:00,1.6575,1.6576,1.6573,1.6573,1133000004.0
2007-12-18 07:00:00,1.65725,1.6575,1.6571,1.6572,410400000.0
2007-12-18 07:05:00,1.6571,1.65745,1.657,1.65745,2293599995.0
2007-12-18 07:10:00,1.65745,1.65745,1.65725,1.65725,388800000.0
2007-12-18 07:15:00,1.65725,1.6575,1.65725,1.6575,249800002.0
2007-12-18 07:20:00,1.6575,1.6575,1.6571,1.65735,309300002.0
2007-12-18 07:25:00,1.65725,1.6575,1.6572,1.65735,1244400009.0
2007-12-18 07:30:00,1.65735,1.65735,1.65715,1.65735,1754900000.0
2007-12-18 07:35:00,1.65735,1.6574,1.65715,1.65735,845600005.0
2007-12-18 07:40:00,1.65735,1.65745,1.6572,1.6572,504700000.0
2007-12-18 07:45:00,1.6572,1.65745,1.65715,1.65725,619100000.0
2007-12-18 07:50:00,1.65725,1.6573,1.6569,1.65695,1921200003.0
2007-12-18 07:55:00,1.6569,1.65735,1.6569,1.65695,3155299998.0
2007-12-18 08:00:00,1.65695,1.65725,1.6569,1.65695,2615499999.0
2007-12-18 08:05:00,1.65695,1.6572,1.6569,1.6572,1362300000.0
2007-12-18 08:10:00,1.6572,1.6572,1.65705,1.6571,664200000.0
2007-12-18 08:15:00,1.6571,1.65735,1.65695,1.65715,1573850007.0
2007-12-18 08:20:00,1.65715,1.65735,1.65665,1.65695,1176399995.0
2007-12-18 08:25:00,1.65695,1.6573,1.65685,1.65695,2579599975.0
2007-12-18 08:30:00,1.65695,1.657,1.65675,1.65695,3756299973.0
2007-12-18 08:35:00,1.657,1.6576,1.6567,1.6574,2601300010.0
2007-12-18 08:40:00,1.65755,1.6576,1.65715,1.6572,6520099998.0
2007-12-18 08:45:00,1.6572,1.6575,1.65705,1.6572,2325900007.0
2007-12-18 08:50:00,1.65725,1.6576,1.6571,1.65725,2137900017.0
2007-12-18 08:55:00,1.65725,1.6573,1.6569,1.6572,1248300011.0
2007-12-18 09:00:00,1.6572,1.65745,1.6561,1.65615,5430900005.0
2007-12-18 09:05:00,1.65615,1.65665,1.65575,1.65615,4658000007.0
2007-12-18 09:10:00,1.65615,1.65755,1.65605,1.6568,2044600009.0
2007-12-18 09:15:00,1.6567,1.6568,1.65605,1.65615,1960000009.0
2007-12-18 09:20:00,1.65615,1.6564,1.65595,1.65635,959100004.0
2007-12-18 09:25:00,1.65635,1.65635,1.65545,1.65575,515800000.0
2007-12-18 09:30:00,1.65575,1.65625,1.6555,1.65625,371099999.0
2007-12-18 09:35:00,1.6562,1.65665,1.65565,1.65655,1308099999.0
2007-12-18 09:40:00,1.65655,1.65685,1.65625,1.65625,1510699997.0
2007-12-18 09:45:00,1.6562,1.65665,1.6561,1.6564,2635899992.0
2007-12-18 09:50:00,1.6564,1.6565,1.65615,1.65625,1535100003.0
2007-12-18 09:55:00,1.6563,1.65635,1.65575,1.656,2053099960.0
2007-12-18 10:00:00,1.656,1.6564,1.65595,1.6563,1933200003.0
2007-12-18 10:05:00,1.6563,1.65655,1.6559,1.6559,2869300009.0
2007-12-18 10:10:00,1.6559,1.65665,1.65575,1.6566,2498800035.0
2007-12-18 10:15:00,1.65665,1.6573,1.6566,1.65695,1056400002.0
2007-12-18 10:20:00,1.65695,1.6574,1.65695,1.6573,958799998.0
2007-12-18 10:25:00,1.6573,1.65795,1.6573,1.65745,433300001.0
2007-12-18 10:30:00,1.65745,1.65765,1.65705,1.6572,3061400014.0
2007-12-18 10:35:00,1.6572,1.65765,1.6571,1.65745,2880100006.0
2007-12-18 10:40:00,1.6575,1.65775,1.65725,1.6575,2958900010.0
2007-12-18 10:45:00,1.6575,1.6576,1.65705,1.6574,1812700003.0
2007-12-18 10:50:00,1.65735,1.65765,1.6571,1.65725,1246800000.0
2007-12-18 10:55:00,1.65725,1.65765,1.6572,1.6572,2882500018.0
2007-12-18 11:00:00,1.6573,1.65745,1.6569,1.6572,1630899999.0
2007-12-18 11:05:00,1.6572,1.6575,1.657,1.6574,844499999.0
2007-12-18 11:10:00,1.6574,1.65745,1.657,1.65715,502500001.0
2007-12-18 11:15:00,1.65715,1.6575,1.65705,1.6572,1381600001.0
2007-12-18 11:20:00,1.6572,1.6575,1.65705,1.6572,3504900005.0
2007-12-18 11:25:00,1.65715,1.65735,1.65715,1.65735,3345900004.0
2007-12-18 11:30:00,1.6573,1.65735,1.65705,1.6571,2370800000.0
2007-12-18 11:35:00,1.65705,1.6576,1.65705,1.65745,2796099993.0
2007-12-18 11:40:00,1.65745,1.6583,1.6574,1.65815,836400000.0
2007-12-18 11:45:00,1.65815,1.65885,1.65815,1.6586,2301200002.0
2007-12-18 11:50:00,1.6586,1.65875,1.65835,1.6585,2164599999.0
2007-12-18 11:55:00,1.6585,1.6586,1.65825,1.65855,2471399998.0
2007-12-18 12:00:00,1.6586,1.6586,1.65755,1.65785,1243299997.0
2007-12-18 12:05:00,1.6578,1.6581,1.6577,1.6577,759000000.0
2007-12-18 12:10:00,1.65775,1.6578,1.6571,1.65735,881900003.0
2007-12-18 12:15:00,1.65735,1.65775,1.65725,1.6576,2133699995.0
2007-12-18 12:20:00,1.6576,1.65765,1.65715,1.65715,1961700010.0
2007-12-18 12:25:00,1.65715,1.65735,1.6571,1.65735,1809900000.0
2007-12-18 12:30:00,1.6573,1.6576,1.65715,1.6576,1775700002.0
2007-12-18 12:35:00,1.6576,1.6579,1.65715,1.65785,1597600002.0
2007-12-18 12:40:00,1.65785,1.6579,1.6576,1.65765,544700000.0
2007-12-18 12:45:00,1.65765,1.6579,1.6576,1.65785,837700000.0
2007-12-18 12:50:00,1.6578,1.65825,1.65765,1.65815,1317600004.0
2007-12-18 12:55:00,1.65815,1.65845,1.6581,1.6582,1098899988.0
2007-12-18 13:00:00,1.6582,1.6588,1.65765,1.65865,1250200008.0
2007-12-18 13:05:00,1.65865,1.65885,1.65795,1.6586,1772100000.0
2007-12-18 13:10:00,1.65865,1.65865,1.65835,1.65845,1402799994.0
2007-12-18 13:15:00,1.65845,1.65855,1.6582,1.6584,763000000.0
2007-12-18 13:20:00,1.65835,1.6585,1.6583,1.6585,1240100000.0
2007-12-18 13:25:00,1.6585,1.6594,1.65845,1.659,2201100009.0
2007-12-18 13:30:00,1.65895,1.6591,1.65865,1.65875,2991100007.0
2007-12-18 13:35:00,1.65875,1.65905,1.6586,1.6587,685699988.0
2007-12-18 13:40:00,1.6587,1.65875,1.65825,1.65865,2082300000.0
2007-12-18 13:45:00,1.6586,1.6588,1.6585,1.65875,1112000005.0
2007-12-18 13:50:00,1.6587,1.65885,1.65855,1.6588,1762600007.0
2007-12-18 13:55:00,1.6588,1.659,1.65875,1.65885,3256000022.0
2007-12-18 14:00:00,1.65885,1.6591,1.65875,1.65885,1988599974.0
2007-12-18 14:05:00,1.65885,1.65895,1.6586,1.65875,1618999990.0
2007-12-18 14:10:00,1.65875,1.65875,1.65855,1.6587,2692460087.0
2007-12-18 14:15:00,1.6587,1.65895,1.6586,1.65885,2414861305.0
2007-12-18 14:20:00,1.65885,1.65915,1.6587,1.6591,1247866018.0
2007-12-18 14:25:00,1.65915,1.6595,1.65885,1.65915,520200000.0
2007-12-18 14:30:00,1.65915,1.6593,1.6589,1.65925,444399999.0
2007-12-18 14:35:00,1.6593,1.65935,1.659,1.6593,453699999.0
2007-12-18 14:40:00,1.6593,1.6595,1.65905,1.65925,485600000.0
2007-12-18 14:45:00,1.65925,1.65945,1.65895,1.65935,1431700004.0
2007-12-18 14:50:00,1.6594,1.66005,1.65935,1.66,668499994.0
2007-12-18 14:55:00,1.66,1.6601,1.65985,1.65985,883200000.0
2007-12-18 15:00:00,1.65985,1.6601,1.6597,1.66,976399994.0
2007-12-18 15:05:00,1.66005,1.6605,1.65985,1.6603,946800013.0
2007-12-18 15:10:00,1.6603,1.6604,1.6598,1.6601,685700000.0
2007-12-18 15:15:00,1.66015,1.6603,1.6598,1.6599,757300001.0
2007-12-18 15:20:00,1.65985,1.6603,1.65975,1.66,977200002.0
2007-12-18 15:25:00,1.66,1.66005,1.65895,1.65905,1293200009.0
2007-12-18 15:30:00,1.65905,1.6597,1.65885,1.65965,1689900009.0
2007-12-18 15:35:00,1.65965,1.6597,1.6594,1.65965,1371199990.0
2007-12-18 15:40:00,1.6597,1.6599,1.6595,1.6598,1503299999.0
2007-12-18 15:45:00,1.6598,1.65985,1.65945,1.65945,1017800000.0
2007-12-18 15:50:00,1.6595,1.6599,1.65945,1.6598,1005500000.0
2007-12-18 15:55:00,1.6598,1.6601,1.65965,1.65985,725500000.0
2007-12-18 16:00:00,1.6599,1.6601,1.6598,1.66005,2798299989.0
2007-12-18 16:05:00,1.66005,1.66065,1.66,1.66045,3101099998.0
2007-12-18 16:10:00,1.66045,1.6606,1.66015,1.6605,1339000001.0
2007-12-18 16:15:00,1.6605,1.66085,1.6605,1.6606,2209200002.0
2007-12-18 16:20:00,1.66055,1.66065,1.6603,1.66055,5432200004.0
2007-12-18 16:25:00,1.66055,1.6611,1.66045,1.661,1163299999.0
2007-12-18 16:30:00,1.661,1.661,1.6604,1.6607,1356399998.0
2007-12-18 16:35:00,1.6607,1.6607,1.6601,1.6603,1464699995.0
2007-12-18 16:40:00,1.6603,1.6604,1.6599,1.6601,1354199999.0
2007-12-18 16:45:00,1.6601,1.6602,1.65975,1.65985,551600000.0
2007-12-18 16:50:00,1.65985,1.66025,1.65975,1.65985,1596999998.0
2007-12-18 16:55:00,1.65985,1.66005,1.65975,1.66005,2032249993.0
2007-12-18 17:00:00,1.66,1.6602,1.65935,1.6595,1455100000.0
2007-12-18 17:05:00,1.6595,1.66,1.6593,1.6595,2874599998.0
2007-12-18 17:10:00,1.65945,1.6596,1.6588,1.65885,1649199999.0
2007-12-18 17:15:00,1.65895,1.6594,1.65885,1.65935,3386499995.0
2007-12-18 17:20:00,1.65935,1.6594,1.6589,1.659,1937799998.0
2007-12-18 17:25:00,1.659,1.65925,1.6588,1.65895,1788500002.0
2007-12-18 17:30:00,1.65895,1.65935,1.65875,1.65885,3604599993.0
2007-12-18 17:35:00,1.6588,1.6589,1.6585,1.6588,1856100007.0
2007-12-18 17:40:00,1.65875,1.6591,1.6586,1.6586,1008299998.0
2007-12-18 17:45:00,1.6586,1.6591,1.6581,1.6591,4040299998.0
2007-12-18 17:50:00,1.65915,1.6594,1.6588,1.6593,5286999998.0
2007-12-18 17:55:00,1.6593,1.65985,1.65925,1.6598,2712699997.0
2007-12-18 18:00:00,1.6598,1.6602,1.6597,1.66015,7045599974.0
2007-12-18 18:05:00,1.66015,1.66025,1.65975,1.6599,3671699997.0
2007-12-18 18:10:00,1.6599,1.6603,1.65975,1.66025,5069999991.0
2007-12-18 18:15:00,1.66025,1.66055,1.65995,1.6601,3791999989.0
2007-12-18 18:20:00,1.6601,1.6601,1.65985,1.6599,3960200003.0
2007-12-18 18:25:00,1.65995,1.6602,1.65985,1.66,4822399999.0
2007-12-18 18:30:00,1.66,1.6601,1.65945,1.65945,5103199996.0
2007-12-18 18:35:00,1.65945,1.6595,1.6591,1.6594,3394799992.0
2007-12-18 18:40:00,1.6594,1.6597,1.65935,1.65955,3881999997.0
2007-12-18 18:45:00,1.65955,1.6597,1.65915,1.6592,2905699998.0
2007-12-18 18:50:00,1.6592,1.6595,1.65915,1.65925,2544600006.0
2007-12-18 18:55:00,1.6594,1.6594,1.65895,1.6592,2519800011.0
2007-12-18 19:00:00,1.6592,1.6592,1.65855,1.659,3951400004.0
2007-12-18 19:05:00,1.659,1.65945,1.659,1.65935,1944199997.0
2007-12-18 19:10:00,1.6594,1.6594,1.65875,1.65875,1742700000.0
2007-12-18 19:15:00,1.65875,1.65915,1.65875,1.6588,1382900000.0
2007-12-18 19:20:00,1.65875,1.6591,1.6586,1.65895,2798999989.0
2007-12-18 19:25:00,1.65895,1.65915,1.65875,1.6589,1714000003.0
2007-12-18 19:30:00,1.6589,1.65905,1.6587,1.65875,2493400001.0
2007-12-18 19:35:00,1.65875,1.6589,1.6587,1.6588,2305500005.0
2007-12-18 19:40:00,1.6588,1.6592,1.65875,1.6592,1696699992.0
2007-12-18 19:45:00,1.6592,1.65975,1.65915,1.6595,2383599996.0
2007-12-18 19:50:00,1.6595,1.65985,1.6594,1.65945,1515800003.0
2007-12-18 19:55:00,1.6594,1.65975,1.65935,1.65935,2580499992.0
2007-12-18 20:00:00,1.65935,1.65945,1.6593,1.6594,2722899991.0
2007-12-18 20:05:00,1.6594,1.6597,1.6593,1.6596,1498100007.0
2007-12-18 20:10:00,1.6596,1.65965,1.6594,1.65955,568300000.0
2007-12-18 20:15:00,1.6596,1.6596,1.6592,1.65945,776399999.0
2007-12-18 20:20:00,1.6595,1.65975,1.6594,1.6597,1456900000.0
2007-12-18 20:25:00,1.6597,1.6598,1.6594,1.6595,1371499991.0
2007-12-18 20:30:00,1.6595,1.65955,1.6593,1.6594,915399998.0
2007-12-18 20:35:00,1.6594,1.6595,1.6593,1.6593,2709300003.0
2007-12-18 20:40:00,1.6594,1.6598,1.65935,1.65945,2007900004.0
2007-12-18 20:45:00,1.65945,1.65955,1.6592,1.65945,1339799993.0
2007-12-18 20:50:00,1.65945,1.6597,1.65935,1.65965,1139460398.0
2007-12-18 20:55:00,1.65965,1.65975,1.65935,1.65955,2724199993.0
2007-12-18 21:00:00,1.65955,1.65955,1.659,1.6592,1159600000.0
2007-12-18 21:05:00,1.6592,1.6592,1.6586,1.659,2860099996.0
2007-12-18 21:10:00,1.659,1.65935,1.6588,1.65935,3129800002.0
2007-12-18 21:15:00,1.65935,1.65975,1.6592,1.65965,3460099989.0
2007-12-18 21:20:00,1.6596,1.6598,1.65945,1.65965,2631600001.0
2007-12-18 21:25:00,1.6596,1.6598,1.6595,1.65975,3558899985.0
2007-12-18 21:30:00,1.65975,1.65985,1.6596,1.6598,3858700003.0
2007-12-18 21:35:00,1.65985,1.66005,1.65965,1.65995,3068899999.0
2007-12-18 21:40:00,1.65985,1.66005,1.65955,1.66,2651700007.0
2007-12-18 21:45:00,1.65995,1.65995,1.65945,1.6597,1823700000.0
2007-12-18 21:50:00,1.6598,1.6599,1.6593,1.6596,1182999977.0
2007-12-18 21:55:00,1.6596,1.65985,1.6595,1.65975,2721100014.0
2007-12-18 22:00:00,1.65975,1.65995,1.65945,1.65985,3025400004.0
2007-12-18 22:05:00,1.65985,1.6599,1.6596,1.65965,2382699998.0
2007-12-18 22:10:00,1.6597,1.6599,1.65965,1.65975,887199990.0
2007-12-18 22:15:00,1.65975,1.66005,1.6596,1.6597,2256600000.0
2007-12-18 22:20:00,1.65975,1.65995,1.65965,1.6597,2746600007.0
2007-12-18 22:25:00,1.6597,1.65995,1.65945,1.65975,2054500001.0
2007-12-18 22:30:00,1.65975,1.6599,1.6595,1.6598,2127100003.0
2007-12-18 22:35:00,1.6598,1.65995,1.65955,1.65975,1247660396.0
2007-12-18 22:40:00,1.65975,1.6605,1.6597,1.6599,1490700008.0
2007-12-18 22:45:00,1.6599,1.66045,1.6597,1.66025,1441100009.0
2007-12-18 22:50:00,1.66025,1.66025,1.6595,1.65975,1332899993.0
2007-12-18 22:55:00,1.65975,1.65985,1.6594,1.65975,1387999987.0
2007-12-18 23:00:00,1.65975,1.6602,1.6597,1.66005,2409100035.0
2007-12-18 23:05:00,1.66005,1.6602,1.65995,1.6601,2154500024.0
2007-12-18 23:10:00,1.66,1.66045,1.6599,1.66005,2065600014.0
2007-12-18 23:15:00,1.66005,1.66065,1.66005,1.66045,2024100006.0
2007-12-18 23:20:00,1.66045,1.66065,1.66005,1.6602,2613199977.0
2007-12-18 23:25:00,1.6602,1.6605,1.66005,1.66045,1346799976.0
2007-12-18 23:30:00,1.66045,1.6606,1.66005,1.66005,2073899985.0
2007-12-18 23:35:00,1.66005,1.6604,1.66,1.6603,1288899989.0
2007-12-18 23:40:00,1.6603,1.66045,1.6601,1.6604,991699993.0
2007-12-18 23:45:00,1.6604,1.6606,1.6597,1.66005,2226100002.0
2007-12-18 23:50:00,1.66005,1.66065,1.66005,1.6604,2456100002.0
2007-12-18 23:55:00,1.6604,1.6604,1.6599,1.66,5484599914.0
2007-12-19 00:00:00,1.66,1.6603,1.6596,1.66,2324999996.0
2007-12-19 00:05:00,1.66,1.6601,1.65959,1.65995,2545999971.0
2007-12-19 00:10:00,1.6598,1.6599,1.6595,1.65955,1381599993.0
2007-12-19 00:15:00,1.65955,1.6601,1.6595,1.6601,1484599995.0
2007-12-19 00:20:00,1.6601,1.6601,1.6596,1.66,1834199997.0
2007-12-19 00:25:00,1.66,1.6601,1.65975,1.6601,693600000.0
2007-12-19 00:30:00,1.65995,1.6601,1.6596,1.6599,554099998.0
2007-12-19 00:35:00,1.6599,1.66035,1.65955,1.65965,1964299996.0
2007-12-19 00:40:00,1.65965,1.65975,1.6595,1.6597,1438700001.0
2007-12-19 00:45:00,1.6597,1.6597,1.6591,1.65965,187000001.0
2007-12-19 00:50:00,1.6597,1.65985,1.6594,1.65985,19700000.0
2007-12-19 00:55:00,1.6596,1.6596,1.65929,1.65955,415300000.0
2007-12-19 01:00:00,1.65955,1.6596,1.65935,1.6596,333600000.0
2007-12-19 01:05:00,1.6594,1.6595,1.65931,1.65935,1403700018.0
2007-12-19 01:10:00,1.6593,1.6597,1.6593,1.6597,659500000.0
2007-12-19 01:15:00,1.6597,1.6597,1.65935,1.6595,291700000.0
2007-12-19 01:20:00,1.6594,1.6598,1.6594,1.6595,1447300002.0
2007-12-19 01:25:00,1.6594,1.6595,1.6594,1.6595,1959800008.0
2007-12-19 01:30:00,1.6595,1.65966,1.65919,1.6592,1645099994.0
2007-12-19 01:35:00,1.659,1.6595,1.659,1.6595,199800000.0
2007-12-19 01:40:00,1.6595,1.6597,1.6592,1.65945,562499992.0
2007-12-19 01:45:00,1.65945,1.6598,1.659,1.6597,1063799999.0
2007-12-19 01:50:00,1.6597,1.6597,1.65945,1.6597,576100005.0
2007-12-19 01:55:00,1.6596,1.66035,1.6595,1.66025,3660000007.0
2007-12-19 02:00:00,1.66015,1.6603,1.65985,1.6603,718099998.0
2007-12-19 02:05:00,1.66045,1.66055,1.6599,1.66,4051799924.0
2007-12-19 02:10:00,1.66,1.6605,1.6599,1.6601,1160399990.0
2007-12-19 02:15:00,1.6602,1.6605,1.6599,1.6605,2986799956.0
2007-12-19 02:20:00,1.6605,1.6605,1.65995,1.66,1223600006.0
2007-12-19 02:25:00,1.66,1.6601,1.65915,1.65935,1713300000.0
2007-12-19 02:30:00,1.6594,1.6598,1.65925,1.65975,892199990.0
2007-12-19 02:35:00,1.65975,1.65975,1.65935,1.6597,252200005.0
2007-12-19 02:40:00,1.6597,1.6598,1.65901,1.65935,113500000.0
2007-12-19 02:45:00,1.65935,1.6597,1.65935,1.6596,666400013.0
2007-12-19 02:50:00,1.6596,1.6598,1.6593,1.6596,1248000001.0
2007-12-19 02:55:00,1.6593,1.65985,1.6593,1.6596,462799999.0
2007-12-19 03:00:00,1.6596,1.6598,1.65935,1.6597,1327899987.0
2007-12-19 03:05:00,1.65945,1.6597,1.65935,1.65935,636900000.0
2007-12-19 03:10:00,1.65915,1.65985,1.65905,1.6596,585700014.0
2007-12-19 03:15:00,1.6596,1.6596,1.6593,1.6593,525199995.0
2007-12-19 03:20:00,1.6591,1.6595,1.6589,1.6594,474300000.0
2007-12-19 03:25:00,1.6594,1.6595,1.6591,1.6591,493200000.0
2007-12-19 03:30:00,1.6591,1.6595,1.65895,1.6595,598199999.0
2007-12-19 03:35:00,1.6595,1.6595,1.6594,1.6595,215200000.0
2007-12-19 03:40:00,1.6595,1.6595,1.6594,1.6595,418600000.0
2007-12-19 03:45:00,1.6595,1.65955,1.65935,1.6595,310200004.0
2007-12-19 03:50:00,1.6595,1.65955,1.6594,1.6595,307600000.0
2007-12-19 03:55:00,1.6595,1.65975,1.6594,1.65975,470300000.0
2007-12-19 04:00:00,1.6592,1.6598,1.6592,1.65965,384399994.0
2007-12-19 04:05:00,1.65975,1.6598,1.6594,1.6594,1324600021.0
2007-12-19 04:10:00,1.6594,1.65985,1.6594,1.6597,402100005.0
2007-12-19 04:15:00,1.6597,1.6597,1.6596,1.6597,1530899990.0
2007-12-19 04:20:00,1.6597,1.66,1.6597,1.66,660199999.0
2007-12-19 04:25:00,1.66,1.66015,1.6599,1.66,2424599980.0
2007-12-19 04:30:00,1.66,1.6601,1.6599,1.66,1963400013.0
2007-12-19 04:35:00,1.66,1.6607,1.66,1.66035,3749500000.0
2007-12-19 04:40:00,1.66035,1.6604,1.66,1.66,1507899992.0
2007-12-19 04:45:00,1.66005,1.66033,1.66,1.6603,870700000.0
2007-12-19 04:50:00,1.6603,1.6606,1.6602,1.6603,808499993.0
2007-12-19 04:55:00,1.6603,1.6603,1.6602,1.6602,712399988.0
2007-12-19 05:00:00,1.6603,1.66035,1.65995,1.6603,552000000.0
2007-12-19 05:05:00,1.6603,1.6607,1.6602,1.6607,2062300003.0
2007-12-19 05:10:00,1.66045,1.6608,1.66005,1.66035,874499994.0
2007-12-19 05:15:00,1.66035,1.6607,1.6602,1.6604,1840399988.0
2007-12-19 05:20:00,1.6604,1.6605,1.6603,1.6604,1211499999.0
2007-12-19 05:25:00,1.6604,1.6604,1.6602,1.6604,1436499990.0
2007-12-19 05:30:00,1.6604,1.66065,1.66005,1.6604,777299998.0
2007-12-19 05:35:00,1.6603,1.6606,1.6602,1.6603,2403699975.0
2007-12-19 05:40:00,1.6605,1.66055,1.66035,1.6605,1277400000.0
2007-12-19 05:45:00,1.6605,1.66075,1.66045,1.6607,1227800000.0
2007-12-19 05:50:00,1.6607,1.6607,1.66035,1.6604,219899999.0
2007-12-19 05:55:00,1.6604,1.6607,1.66025,1.6605,573200000.0
2007-12-19 06:00:00,1.6605,1.6608,1.6604,1.6605,1925099995.0
2007-12-19 06:05:00,1.6605,1.6607,1.6604,1.6605,2576900004.0
2007-12-19 06:10:00,1.6604,1.6609,1.6604,1.6605,1660799999.0
2007-12-19 06:15:00,1.6605,1.6605,1.6604,1.6605,1564600000.0
2007-12-19 06:20:00,1.6605,1.6606,1.6601,1.6605,929099998.0
2007-12-19 06:25:00,1.6605,1.6605,1.6604,1.6605,967499998.0
2007-12-19 06:30:00,1.6605,1.6605,1.6604,1.6605,679600000.0
2007-12-19 06:35:00,1.6605,1.6605,1.66025,1.66025,811300000.0
2007-12-19 06:40:00,1.66035,1.6605,1.65995,1.6604,670999985.0
2007-12-19 06:45:00,1.6604,1.6604,1.6598,1.6598,226700000.0
2007-12-19 06:50:00,1.66,1.6602,1.6599,1.6601,200000000.0
2007-12-19 06:55:00,1.6601,1.66035,1.65985,1.66,249099998.0
2007-12-19 07:00:00,1.66001,1.66029,1.65975,1.66,1640600000.0
2007-12-19 07:05:00,1.66,1.6603,1.6599,1.66005,441199996.0
2007-12-19 07:10:00,1.66005,1.6602,1.66,1.6601,1175299994.0
2007-12-19 07:15:00,1.6601,1.6602,1.65975,1.6601,322700000.0
2007-12-19 07:20:00,1.6601,1.6601,1.66,1.6601,430700000.0
2007-12-19 07:25:00,1.6601,1.6602,1.6598,1.6601,500199998.0
2007-12-19 07:30:00,1.6601,1.66035,1.6594,1.66,1293099980.0
2007-12-19 07:35:00,1.66,1.6602,1.65985,1.66,2800199947.0
2007-12-19 07:40:00,1.66,1.6602,1.6599,1.66,2667299970.0
2007-12-19 07:45:00,1.66,1.6602,1.65975,1.6602,1529999996.0
2007-12-19 07:50:00,1.6602,1.6605,1.6601,1.6604,589399999.0
2007-12-19 07:55:00,1.6603,1.6604,1.6602,1.66035,841199999.0
2007-12-19 08:00:00,1.66035,1.6604,1.6598,1.6599,788999999.0
2007-12-19 08:05:00,1.6599,1.6602,1.6599,1.66,890799998.0
2007-12-19 08:10:00,1.66,1.6602,1.6598,1.6601,962000000.0
2007-12-19 08:15:00,1.6601,1.6603,1.65985,1.66025,1389200000.0
2007-12-19 08:20:00,1.66025,1.6604,1.65967,1.65967,858900000.0
2007-12-19 08:25:00,1.6602,1.66045,1.6598,1.66025,1677899999.0
2007-12-19 08:30:00,1.66025,1.66035,1.6595,1.6602,1339799995.0
2007-12-19 08:35:00,1.6601,1.6606,1.66,1.6605,1514800000.0
2007-12-19 08:40:00,1.6605,1.6607,1.66035,1.6607,1350300001.0
2007-12-19 08:45:00,1.6607,1.66075,1.6604,1.6605,2882200052.0
2007-12-19 08:50:00,1.6605,1.66065,1.6601,1.6606,1123600000.0
2007-12-19 08:55:00,1.6606,1.6612,1.6605,1.6611,1169699999.0
2007-12-19 09:00:00,1.6611,1.66235,1.661,1.66205,1731700004.0
2007-12-19 09:05:00,1.66205,1.6625,1.6613,1.66185,1971500009.0
2007-12-19 09:10:00,1.66185,1.6624,1.6618,1.6621,682099999.0
2007-12-19 09:15:00,1.66205,1.6628,1.6619,1.6625,5024499991.0
2007-12-19 09:20:00,1.66245,1.66265,1.6622,1.6625,3467799998.0
2007-12-19 09:25:00,1.66255,1.66265,1.6618,1.6625,2871599990.0
2007-12-19 09:30:00,1.6625,1.66255,1.661,1.66225,2713299995.0
2007-12-19 09:35:00,1.6608,1.66265,1.6607,1.6622,1740800001.0
2007-12-19 09:40:00,1.6622,1.6622,1.66145,1.66165,782000002.0
2007-12-19 09:45:00,1.66165,1.6622,1.66155,1.66175,2757399993.0
2007-12-19 09:50:00,1.66175,1.66185,1.66125,1.6616,2618600015.0
2007-12-19 09:55:00,1.66155,1.6618,1.66135,1.66155,2847800033.0
2007-12-19 10:00:00,1.66155,1.6618,1.66125,1.6616,3013800012.0
2007-12-19 10:05:00,1.6616,1.66165,1.66095,1.66125,2804699996.0
2007-12-19 10:10:00,1.66125,1.6615,1.66095,1.66125,3175299967.0
2007-12-19 10:15:00,1.66135,1.66165,1.6589,1.66145,4333600031.0
2007-12-19 10:20:00,1.66145,1.6616,1.6613,1.6614,3872900012.0
2007-12-19 10:25:00,1.6614,1.66155,1.66125,1.6614,2893700032.0
2007-12-19 10:30:00,1.6614,1.6615,1.6608,1.6608,3117984292.0
2007-12-19 10:35:00,1.6608,1.6624,1.6608,1.6623,5337800011.0
2007-12-19 10:40:00,1.6623,1.66235,1.6612,1.6612,1504199989.0
2007-12-19 10:45:00,1.6612,1.66145,1.66095,1.66095,655400006.0
2007-12-19 10:50:00,1.66105,1.66115,1.66075,1.66095,4413999978.0
2007-12-19 10:55:00,1.66095,1.6614,1.66085,1.66105,608399999.0
2007-12-19 11:00:00,1.661,1.66105,1.65975,1.6602,982499993.0
2007-12-19 11:05:00,1.66025,1.66055,1.65985,1.66035,2729500004.0
2007-12-19 11:10:00,1.66035,1.66035,1.65875,1.65885,5247299974.0
2007-12-19 11:15:00,1.65885,1.65915,1.6585,1.65875,2715900010.0
2007-12-19 11:20:00,1.65875,1.6594,1.65865,1.65905,6039199941.0
2007-12-19 11:25:00,1.65905,1.65925,1.65875,1.65905,4505799991.0
2007-12-19 11:30:00,1.65925,1.6595,1.6591,1.6592,1300800005.0
2007-12-19 11:35:00,1.6592,1.6596,1.65895,1.65955,2960600008.0
2007-12-19 11:40:00,1.65955,1.6598,1.6593,1.6595,2685499997.0
2007-12-19 11:45:00,1.65945,1.65975,1.6593,1.65945,3749699991.0
2007-12-19 11:50:00,1.65945,1.6595,1.65935,1.6594,4208499996.0
2007-12-19 11:55:00,1.6594,1.6597,1.6593,1.65935,5408900028.0
2007-12-19 12:00:00,1.65935,1.65955,1.6593,1.6594,4251599986.0
2007-12-19 12:05:00,1.6594,1.65975,1.65935,1.6597,5819300029.0
2007-12-19 12:10:00,1.6597,1.65975,1.6593,1.6595,4094400000.0
2007-12-19 12:15:00,1.6595,1.6598,1.65935,1.6597,3416799989.0
2007-12-19 12:20:00,1.6597,1.6601,1.65955,1.66005,3895799996.0
2007-12-19 12:25:00,1.66005,1.66015,1.65975,1.65985,2521400017.0
2007-12-19 12:30:00,1.6598,1.66005,1.65975,1.65995,6482599999.0
2007-12-19 12:35:00,1.6599,1.65995,1.65935,1.65945,7283300039.0
2007-12-19 12:40:00,1.65945,1.65995,1.65925,1.65985,5181299979.0
2007-12-19 12:45:00,1.65985,1.65995,1.65955,1.65985,5144500015.0
2007-12-19 12:50:00,1.65985,1.6599,1.6596,1.6598,3326000004.0
2007-12-19 12:55:00,1.6598,1.66,1.6596,1.65975,1473000003.0
2007-12-19 13:00:00,1.65975,1.66035,1.65975,1.6601,3974199976.0
2007-12-19 13:05:00,1.6601,1.6606,1.6598,1.6606,2707000001.0
2007-12-19 13:10:00,1.6605,1.6606,1.66015,1.6602,5633500022.0
2007-12-19 13:15:00,1.6602,1.66045,1.66005,1.66005,3763199979.0
2007-12-19 13:20:00,1.66005,1.6602,1.6598,1.66015,4236100011.0
2007-12-19 13:25:00,1.66015,1.6603,1.65975,1.6598,3161800035.0
2007-12-19 13:30:00,1.6598,1.65995,1.6592,1.6593,1206999998.0
2007-12-19 13:35:00,1.65925,1.65935,1.65835,1.6585,1257509999.0
2007-12-19 13:40:00,1.6585,1.65865,1.6584,1.65865,2298299985.0
2007-12-19 13:45:00,1.65865,1.6587,1.6585,1.65865,1616600005.0
2007-12-19 13:50:00,1.65865,1.65865,1.6583,1.65835,826400005.0
2007-12-19 13:55:00,1.65835,1.6584,1.65815,1.65835,4147000023.0
2007-12-19 14:00:00,1.65835,1.6585,1.65815,1.6583,2924100025.0
2007-12-19 14:05:00,1.6583,1.65855,1.65805,1.65845,3093800002.0
2007-12-19 14:10:00,1.65845,1.6587,1.6583,1.65845,1604599999.0
2007-12-19 14:15:00,1.65845,1.65875,1.6583,1.65835,1359099999.0
2007-12-19 14:20:00,1.65835,1.6587,1.6582,1.65865,2324100007.0
2007-12-19 14:25:00,1.65865,1.6589,1.65855,1.6587,1646099957.0
2007-12-19 14:30:00,1.6588,1.65885,1.6582,1.65855,3187600008.0
2007-12-19 14:35:00,1.65855,1.6587,1.6584,1.6584,2140449992.0
2007-12-19 14:40:00,1.6584,1.6586,1.65825,1.65855,3424199955.0
2007-12-19 14:45:00,1.65855,1.65885,1.6583,1.65875,1064899997.0
2007-12-19 14:50:00,1.65875,1.6591,1.65855,1.6591,3832299990.0
2007-12-19 14:55:00,1.6591,1.66,1.659,1.65955,2132799977.0
2007-12-19 15:00:00,1.6595,1.65995,1.6595,1.6598,2735200003.0
2007-12-19 15:05:00,1.6598,1.6603,1.6596,1.6602,1620699979.0
2007-12-19 15:10:00,1.6602,1.66025,1.6597,1.6601,2382000009.0
2007-12-19 15:15:00,1.6601,1.6604,1.6599,1.66,2438199993.0
2007-12-19 15:20:00,1.66,1.6602,1.6599,1.66005,4237299989.0
2007-12-19 15:25:00,1.66005,1.6602,1.6599,1.66,1751500003.0
2007-12-19 15:30:00,1.66,1.6601,1.6599,1.66,5869599988.0
2007-12-19 15:35:00,1.66,1.6611,1.65985,1.65995,6463999978.0
2007-12-19 15:40:00,1.65995,1.66005,1.65965,1.65975,4245399977.0
2007-12-19 15:45:00,1.65975,1.66005,1.6597,1.65985,4061800004.0
2007-12-19 15:50:00,1.65985,1.65985,1.6597,1.65975,3292300008.0
2007-12-19 15:55:00,1.65975,1.65985,1.65965,1.65985,3508300002.0
2007-12-19 16:00:00,1.65985,1.65995,1.65965,1.65995,1669449991.0
2007-12-19 16:05:00,1.65995,1.66045,1.65975,1.6601,2551750001.0
2007-12-19 16:10:00,1.6601,1.66035,1.65995,1.6602,1033399999.0
2007-12-19 16:15:00,1.66015,1.66135,1.66005,1.66065,2454100012.0
2007-12-19 16:20:00,1.66065,1.6612,1.66065,1.66105,3111099987.0
2007-12-19 16:25:00,1.66115,1.66135,1.66095,1.66115,4157250005.0
2007-12-19 16:30:00,1.6618,1.6618,1.66095,1.66105,4488999942.0
2007-12-19 16:35:00,1.66105,1.66115,1.66075,1.66095,5829749979.0
2007-12-19 16:40:00,1.66085,1.661,1.66055,1.66075,4674300015.0
2007-12-19 16:45:00,1.6608,1.66125,1.66065,1.66115,2675500006.0
2007-12-19 16:50:00,1.66115,1.6614,1.66075,1.6614,1394149998.0
2007-12-19 16:55:00,1.6614,1.6614,1.66115,1.6613,2307199987.0
2007-12-19 17:00:00,1.6612,1.6621,1.6612,1.66185,4655250006.0
2007-12-19 17:05:00,1.66185,1.66205,1.6616,1.662,3231349985.0
2007-12-19 17:10:00,1.662,1.66205,1.66145,1.6615,5288199962.0
2007-12-19 17:15:00,1.6615,1.66185,1.66135,1.6614,3521350000.0
2007-12-19 17:20:00,1.6614,1.6618,1.66135,1.6615,1739849999.0
2007-12-19 17:25:00,1.6615,1.6618,1.6614,1.66175,2150750000.0
2007-12-19 17:30:00,1.66175,1.66265,1.6616,1.66245,1778900000.0
2007-12-19 17:35:00,1.66245,1.66275,1.6621,1.66245,1712299995.0
2007-12-19 17:40:00,1.66245,1.66245,1.66195,1.66225,1367000005.0
2007-12-19 17:45:00,1.66225,1.66235,1.6621,1.6622,1795500003.0
2007-12-19 17:50:00,1.6622,1.6623,1.66175,1.6618,3623450001.0
2007-12-19 17:55:00,1.6618,1.6619,1.6615,1.6615,4097199979.0
2007-12-19 18:00:00,1.6616,1.6617,1.6614,1.66155,4190950020.0
2007-12-19 18:05:00,1.6615,1.6617,1.6612,1.66125,2977549999.0
2007-12-19 18:10:00,1.66125,1.6615,1.661,1.6612,4651000002.0
2007-12-19 18:15:00,1.6612,1.6613,1.6606,1.6608,4435400017.0
2007-12-19 18:20:00,1.6608,1.6608,1.6594,1.6603,4477749990.0
2007-12-19 18:25:00,1.66025,1.6604,1.6599,1.66,3102000003.0
2007-12-19 18:30:00,1.66,1.66,1.6585,1.6595,3623149990.0
2007-12-19 18:35:00,1.6595,1.6603,1.6592,1.6594,3387750000.0
2007-12-19 18:40:00,1.6594,1.6597,1.65935,1.6597,5449649990.0
2007-12-19 18:45:00,1.6597,1.6597,1.65895,1.65905,3598249999.0
2007-12-19 18:50:00,1.65905,1.6595,1.65905,1.6592,3921450003.0
2007-12-19 18:55:00,1.6592,1.6603,1.6585,1.6586,5118550003.0
2007-12-19 19:00:00,1.6586,1.6592,1.6586,1.65885,2663400000.0
2007-12-19 19:05:00,1.65885,1.65935,1.65875,1.65905,2001400000.0
2007-12-19 19:10:00,1.659,1.65935,1.65875,1.659,1365949995.0
2007-12-19 19:15:00,1.659,1.65905,1.65775,1.6586,2013899996.0
2007-12-19 19:20:00,1.6586,1.6591,1.6582,1.6588,937300000.0
2007-12-19 19:25:00,1.6588,1.6591,1.6586,1.65905,622200000.0
2007-12-19 19:30:00,1.65905,1.6592,1.6589,1.659,181500000.0
2007-12-19 19:35:00,1.65895,1.6594,1.6588,1.6591,865700003.0
2007-12-19 19:40:00,1.65915,1.65915,1.6587,1.65885,990150002.0
2007-12-19 19:45:00,1.65885,1.65895,1.65865,1.6588,1593700001.0
2007-12-19 19:50:00,1.6588,1.65885,1.6586,1.65885,1341400000.0
2007-12-19 19:55:00,1.65885,1.65895,1.65865,1.6588,1034799998.0
2007-12-19 20:00:00,1.6588,1.659,1.65865,1.6587,893000000.0
2007-12-19 20:05:00,1.6587,1.65965,1.6587,1.65965,1254400001.0
2007-12-19 20:10:00,1.65965,1.65965,1.6594,1.65955,1196949993.0
2007-12-19 20:15:00,1.65955,1.6596,1.6593,1.65935,901449998.0
2007-12-19 20:20:00,1.6593,1.65955,1.659,1.65955,1138100001.0
2007-12-19 20:25:00,1.65955,1.6596,1.6593,1.65935,1410449992.0
2007-12-19 20:30:00,1.65935,1.6594,1.65915,1.65935,1108900001.0
2007-12-19 20:35:00,1.65935,1.65935,1.65915,1.65935,1975299992.0
2007-12-19 20:40:00,1.65935,1.6596,1.65925,1.6593,3002999982.0
2007-12-19 20:45:00,1.6593,1.6593,1.65895,1.6593,2567699993.0
2007-12-19 20:50:00,1.6593,1.6594,1.659,1.6594,1600549999.0
2007-12-19 20:55:00,1.6594,1.6596,1.6594,1.6595,1349349999.0
2007-12-19 21:00:00,1.6595,1.65965,1.6594,1.65955,991500001.0
2007-12-19 21:05:00,1.6596,1.6599,1.6595,1.65985,777350000.0
2007-12-19 21:10:00,1.65985,1.6608,1.6598,1.6608,2886499999.0
2007-12-19 21:15:00,1.6608,1.66105,1.6603,1.6606,3133899994.0
2007-12-19 21:20:00,1.6605,1.66145,1.6605,1.6611,1578049999.0
2007-12-19 21:25:00,1.6611,1.6615,1.661,1.6612,1744199998.0
2007-12-19 21:30:00,1.6612,1.6618,1.66115,1.6615,3030399996.0
2007-12-19 21:35:00,1.6615,1.6616,1.661,1.6611,1923500000.0
2007-12-19 21:40:00,1.6611,1.66135,1.6608,1.661,1796550004.0
2007-12-19 21:45:00,1.661,1.6614,1.66095,1.66125,895500000.0
2007-12-19 21:50:00,1.66125,1.66135,1.6611,1.6611,1951550019.0
2007-12-19 21:55:00,1.6611,1.6614,1.6608,1.66135,1355600001.0
2007-12-19 22:00:00,1.66135,1.662,1.6613,1.6616,1680849991.0
2007-12-19 22:05:00,1.6616,1.6618,1.6612,1.6615,1806100005.0
2007-12-19 22:10:00,1.6615,1.6618,1.6614,1.6616,815299999.0
2007-12-19 22:15:00,1.6616,1.6616,1.6613,1.66145,657249994.0
2007-12-19 22:20:00,1.66145,1.66175,1.6614,1.66145,693899992.0
2007-12-19 22:25:00,1.66145,1.6616,1.6612,1.6616,985749995.0
2007-12-19 22:30:00,1.6616,1.6618,1.66135,1.6614,1240749970.0
2007-12-19 22:35:00,1.6614,1.66205,1.66125,1.66205,912249994.0
2007-12-19 22:40:00,1.66205,1.66205,1.6618,1.662,212150000.0
2007-12-19 22:45:00,1.662,1.66205,1.66165,1.6617,232050000.0
2007-12-19 22:50:00,1.6617,1.6619,1.66125,1.6616,476999995.0
2007-12-19 22:55:00,1.6616,1.6616,1.66105,1.66135,632800000.0
2007-12-19 23:00:00,1.6613,1.66135,1.6611,1.6613,585150000.0
2007-12-19 23:05:00,1.6613,1.6615,1.6612,1.6614,616950000.0
2007-12-19 23:10:00,1.6614,1.66155,1.6611,1.6612,414599999.0
2007-12-19 23:15:00,1.6612,1.6613,1.6608,1.66115,401450000.0
2007-12-19 23:20:00,1.6606,1.6614,1.6606,1.6611,1093100000.0
2007-12-19 23:25:00,1.6612,1.6615,1.661,1.6613,986549993.0
2007-12-19 23:30:00,1.6613,1.6616,1.66115,1.6614,1098799995.0
2007-12-19 23:35:00,1.6614,1.6616,1.6612,1.6616,847400000.0
2007-12-19 23:40:00,1.66145,1.66155,1.6612,1.6614,759450000.0
2007-12-19 23:45:00,1.6614,1.6616,1.66115,1.6613,1377349999.0
2007-12-19 23:50:00,1.6614,1.6615,1.661,1.6612,796800000.0
2007-12-19 23:55:00,1.6612,1.6615,1.661,1.6614,679600002.0
2007-12-20 00:00:00,1.6614,1.6614,1.6605,1.6606,2594900000.0
2007-12-20 00:05:00,1.6606,1.6611,1.6606,1.66085,2111700000.0
2007-12-20 00:10:00,1.66085,1.6613,1.6605,1.66051,1015999999.0
2007-12-20 00:15:00,1.6608,1.6608,1.6603,1.6608,1480900006.0
2007-12-20 00:20:00,1.6608,1.6611,1.6603,1.6609,1078400002.0
2007-12-20 00:25:00,1.66085,1.6613,1.66085,1.6611,1012900015.0
2007-12-20 00:30:00,1.6611,1.6613,1.66085,1.66085,345500001.0
2007-12-20 00:35:00,1.66085,1.6611,1.66085,1.661,343000004.0
2007-12-20 00:40:00,1.661,1.6612,1.661,1.6612,293600002.0
2007-12-20 00:45:00,1.6612,1.6612,1.6611,1.6612,75300000.0
2007-12-20 00:50:00,1.6612,1.6612,1.6611,1.6612,153999999.0
2007-12-20 00:55:00,1.6612,1.6614,1.661,1.6614,108500000.0
2007-12-20 01:00:00,1.6614,1.66155,1.6611,1.6612,1014999982.0
2007-12-20 01:05:00,1.6611,1.6612,1.661,1.6612,646099996.0
2007-12-20 01:10:00,1.6612,1.6613,1.6607,1.6608,350600000.0
2007-12-20 01:15:00,1.6608,1.6609,1.6607,1.6608,705300008.0
2007-12-20 01:20:00,1.6609,1.661,1.66065,1.66065,200600001.0
2007-12-20 01:25:00,1.66065,1.6608,1.66022,1.6608,716100000.0
2007-12-20 01:30:00,1.6608,1.6609,1.6603,1.6608,251900000.0
2007-12-20 01:35:00,1.6608,1.6611,1.6606,1.6609,413600000.0
2007-12-20 01:40:00,1.6609,1.66095,1.66045,1.6609,243900000.0
2007-12-20 01:45:00,1.6609,1.6609,1.66075,1.6609,309700000.0
2007-12-20 01:50:00,1.6608,1.6609,1.6607,1.6609,289100000.0
2007-12-20 01:55:00,1.6609,1.6609,1.6608,1.6609,307600000.0
2007-12-20 02:00:00,1.66085,1.661,1.6608,1.6609,1932600006.0
2007-12-20 02:05:00,1.6609,1.6612,1.6608,1.6612,2255100013.0
2007-12-20 02:10:00,1.6612,1.66125,1.661,1.6612,221200000.0
2007-12-20 02:15:00,1.6612,1.6617,1.66075,1.6615,836700004.0
2007-12-20 02:20:00,1.6615,1.6618,1.6614,1.6615,461900000.0
2007-12-20 02:25:00,1.6615,1.66155,1.6613,1.6614,306000000.0
2007-12-20 02:30:00,1.6614,1.6615,1.6613,1.6615,163100000.0
2007-12-20 02:35:00,1.6615,1.6616,1.6612,1.6613,410400000.0
2007-12-20 02:40:00,1.6613,1.6615,1.6612,1.66135,1191100003.0
2007-12-20 02:45:00,1.66135,1.6614,1.6612,1.6613,651300000.0
2007-12-20 02:50:00,1.6613,1.6614,1.6608,1.6608,1248699991.0
2007-12-20 02:55:00,1.6608,1.6615,1.66075,1.6612,1660399991.0
2007-12-20 03:00:00,1.6612,1.6613,1.66085,1.66095,2247799988.0
2007-12-20 03:05:00,1.66095,1.66135,1.6609,1.6611,1396799998.0
2007-12-20 03:10:00,1.6611,1.6613,1.66085,1.66105,414900000.0
2007-12-20 03:15:00,1.66085,1.6611,1.66085,1.66105,440200000.0
2007-12-20 03:20:00,1.66105,1.6616,1.66085,1.661,512299999.0
2007-12-20 03:25:00,1.661,1.6611,1.6609,1.66095,802800000.0
2007-12-20 03:30:00,1.661,1.6612,1.6609,1.661,1462200000.0
2007-12-20 03:35:00,1.661,1.66115,1.6609,1.6611,1707300011.0
2007-12-20 03:40:00,1.661,1.66115,1.6609,1.661,1021300005.0
2007-12-20 03:45:00,1.661,1.6611,1.66065,1.66065,834100000.0
2007-12-20 03:50:00,1.66065,1.66095,1.66065,1.6609,398900006.0
2007-12-20 03:55:00,1.6609,1.661,1.6607,1.6609,412600000.0
2007-12-20 04:00:00,1.6609,1.6612,1.66085,1.6609,2066399997.0
2007-12-20 04:05:00,1.6609,1.661,1.6608,1.6609,640900003.0
2007-12-20 04:10:00,1.6609,1.6609,1.6608,1.6609,687300005.0
2007-12-20 04:15:00,1.6609,1.66105,1.6608,1.66105,379099999.0
2007-12-20 04:20:00,1.6609,1.66095,1.66051,1.6609,893100001.0
2007-12-20 04:25:00,1.6609,1.6609,1.66065,1.66065,137300000.0
2007-12-20 04:30:00,1.6607,1.6607,1.6605,1.6607,585400000.0
2007-12-20 04:35:00,1.66065,1.66095,1.66055,1.6609,271299995.0
2007-12-20 04:40:00,1.6609,1.66095,1.66065,1.66095,193700000.0
2007-12-20 04:45:00,1.6609,1.66105,1.66054,1.661,473900007.0
2007-12-20 04:50:00,1.661,1.66105,1.6606,1.6607,435100004.0
2007-12-20 04:55:00,1.6607,1.6608,1.66045,1.6606,955100000.0
2007-12-20 05:00:00,1.6606,1.66085,1.6606,1.66085,1488100000.0
2007-12-20 05:05:00,1.66085,1.66085,1.6606,1.6606,473600000.0
2007-12-20 05:10:00,1.6606,1.6608,1.6606,1.6607,269200000.0
2007-12-20 05:15:00,1.6607,1.6608,1.6606,1.6606,236500000.0
2007-12-20 05:20:00,1.6606,1.66075,1.6604,1.66055,173200000.0
2007-12-20 05:25:00,1.6606,1.6608,1.6606,1.6608,577100000.0
2007-12-20 05:30:00,1.66075,1.6608,1.66029,1.66065,524199998.0
2007-12-20 05:35:00,1.66026,1.6608,1.66026,1.6608,2015800002.0
2007-12-20 05:40:00,1.6608,1.6608,1.66025,1.6607,186800000.0
2007-12-20 05:45:00,1.6606,1.66085,1.6605,1.66055,185500000.0
2007-12-20 05:50:00,1.66055,1.6609,1.6605,1.6608,1035499998.0
2007-12-20 05:55:00,1.6608,1.6608,1.6607,1.6608,505900000.0
2007-12-20 06:00:00,1.6607,1.661,1.6607,1.6608,711600000.0
2007-12-20 06:05:00,1.6608,1.6609,1.6607,1.6608,646899999.0
2007-12-20 06:10:00,1.6608,1.66085,1.6607,1.6607,558799999.0
2007-12-20 06:15:00,1.6607,1.66095,1.6606,1.6607,543900000.0
2007-12-20 06:20:00,1.6607,1.6608,1.6604,1.6607,122600000.0
2007-12-20 06:25:00,1.6607,1.6608,1.66055,1.6607,210100000.0
2007-12-20 06:30:00,1.6607,1.66074,1.66045,1.6607,862600003.0
2007-12-20 06:35:00,1.6607,1.66095,1.66045,1.6606,629500007.0
2007-12-20 06:40:00,1.6606,1.6607,1.6605,1.6606,92600000.0
2007-12-20 06:45:00,1.6606,1.6607,1.66,1.6601,230500000.0
2007-12-20 06:50:00,1.66,1.6601,1.65995,1.66,1314299993.0
2007-12-20 06:55:00,1.66,1.66,1.6599,1.66,656000002.0
2007-12-20 07:00:00,1.66,1.6601,1.65985,1.66,680200000.0
2007-12-20 07:05:00,1.66,1.66,1.6598,1.6599,275599998.0
2007-12-20 07:10:00,1.6599,1.6602,1.6597,1.66,971400000.0
2007-12-20 07:15:00,1.66,1.66,1.66,1.66,1246300000.0
2007-12-20 07:20:00,1.66,1.6602,1.6599,1.6601,1042599999.0
2007-12-20 07:25:00,1.6601,1.6602,1.65995,1.6601,2224200034.0
2007-12-20 07:30:00,1.6601,1.6604,1.6599,1.66,1555600012.0
2007-12-20 07:35:00,1.66,1.6602,1.6599,1.6602,1236099997.0
2007-12-20 07:40:00,1.6602,1.6605,1.6601,1.6604,1239900000.0
2007-12-20 07:45:00,1.6604,1.6604,1.66,1.6602,774900001.0
2007-12-20 07:50:00,1.6601,1.6602,1.6598,1.66,327100000.0
2007-12-20 07:55:00,1.66,1.6601,1.65985,1.66,644800000.0
2007-12-20 08:00:00,1.66,1.6601,1.65985,1.66,1006999991.0
2007-12-20 08:05:00,1.66,1.6601,1.65995,1.66,1669799990.0
2007-12-20 08:10:00,1.66,1.6601,1.6599,1.66,1873299998.0
2007-12-20 08:15:00,1.66,1.66025,1.6599,1.66015,735900000.0
2007-12-20 08:20:00,1.66015,1.6609,1.66,1.6604,1729799999.0
2007-12-20 08:25:00,1.6604,1.6605,1.66025,1.6604,1514700008.0
2007-12-20 08:30:00,1.6604,1.6605,1.6602,1.66025,1699700002.0
2007-12-20 08:35:00,1.6603,1.66055,1.6602,1.66055,3200400010.0
2007-12-20 08:40:00,1.66055,1.66055,1.6602,1.66025,1468900003.0
2007-12-20 08:45:00,1.66025,1.66035,1.6601,1.6603,230400000.0
2007-12-20 08:50:00,1.6603,1.6606,1.6603,1.6604,232400000.0
2007-12-20 08:55:00,1.6604,1.6606,1.6601,1.6602,416700000.0
2007-12-20 09:00:00,1.6602,1.6605,1.66,1.66015,852875003.0
2007-12-20 09:05:00,1.66015,1.66105,1.66,1.6608,1095425000.0
2007-12-20 09:10:00,1.6608,1.66105,1.65975,1.66,2148199992.0
2007-12-20 09:15:00,1.66,1.66025,1.65975,1.6602,1553500000.0
2007-12-20 09:20:00,1.6602,1.66025,1.65995,1.6602,964100003.0
2007-12-20 09:25:00,1.6602,1.6602,1.65925,1.65945,1108300000.0
2007-12-20 09:30:00,1.65955,1.6599,1.65935,1.6598,1589100005.0
2007-12-20 09:35:00,1.6598,1.6599,1.6596,1.6598,2186299999.0
2007-12-20 09:40:00,1.6598,1.6599,1.65965,1.65985,2565900026.0
2007-12-20 09:45:00,1.65985,1.6605,1.6588,1.659,5460499979.0
2007-12-20 09:50:00,1.66015,1.6603,1.6597,1.6603,2305000004.0
2007-12-20 09:55:00,1.66025,1.6603,1.6595,1.6597,4141099973.0
2007-12-20 10:00:00,1.6597,1.6598,1.65955,1.6596,3924799956.0
2007-12-20 10:05:00,1.65955,1.6599,1.659,1.65945,4181300004.0
2007-12-20 10:10:00,1.65945,1.65945,1.6588,1.6588,2887399982.0
2007-12-20 10:15:00,1.6588,1.65925,1.6587,1.65905,2744899978.0
2007-12-20 10:20:00,1.65905,1.6594,1.6588,1.6593,6255100000.0
2007-12-20 10:25:00,1.6593,1.65975,1.6589,1.6594,4705299896.0
2007-12-20 10:30:00,1.6594,1.6595,1.6592,1.6595,3802499998.0
2007-12-20 10:35:00,1.6595,1.6597,1.6594,1.6596,2934200019.0
2007-12-20 10:40:00,1.6596,1.65965,1.6589,1.659,3992999990.0
2007-12-20 10:45:00,1.659,1.6593,1.6588,1.659,2969999991.0
2007-12-20 10:50:00,1.659,1.6594,1.6589,1.65935,3362499990.0
2007-12-20 10:55:00,1.65935,1.6595,1.6589,1.6589,5546700024.0
2007-12-20 11:00:00,1.6589,1.6592,1.65875,1.65915,3974099982.0
2007-12-20 11:05:00,1.65915,1.6592,1.659,1.6591,3343100041.0
2007-12-20 11:10:00,1.6591,1.65955,1.659,1.65925,1911500006.0
2007-12-20 11:15:00,1.65925,1.6593,1.65905,1.6592,1884799996.0
2007-12-20 11:20:00,1.65925,1.65925,1.65875,1.6589,2342199951.0
2007-12-20 11:25:00,1.6589,1.659,1.65875,1.6588,3625099953.0
2007-12-20 11:30:00,1.6588,1.65895,1.65855,1.65865,3124899997.0
2007-12-20 11:35:00,1.6588,1.6591,1.65865,1.65895,2464599987.0
2007-12-20 11:40:00,1.65895,1.65925,1.65885,1.65925,3792700065.0
2007-12-20 11:45:00,1.65925,1.6594,1.65895,1.6591,1187999999.0
2007-12-20 11:50:00,1.6591,1.6591,1.6585,1.65885,4034799978.0
2007-12-20 11:55:00,1.65885,1.65895,1.6587,1.6588,2514999999.0
2007-12-20 12:00:00,1.6588,1.6593,1.6587,1.659,2367300010.0
2007-12-20 12:05:00,1.659,1.65955,1.65895,1.6594,2799349991.0
2007-12-20 12:10:00,1.6594,1.6594,1.6591,1.65925,3948100044.0
2007-12-20 12:15:00,1.65925,1.65935,1.6583,1.65905,7382300048.0
2007-12-20 12:20:00,1.6586,1.6591,1.6584,1.659,3956099982.0
2007-12-20 12:25:00,1.6582,1.6593,1.6582,1.659,5411099993.0
2007-12-20 12:30:00,1.659,1.65905,1.65805,1.65825,3217499998.0
2007-12-20 12:35:00,1.65825,1.6584,1.65795,1.65825,1435699982.0
2007-12-20 12:40:00,1.65825,1.65835,1.6576,1.6579,2554899978.0
2007-12-20 12:45:00,1.6579,1.65815,1.6576,1.65775,1924300010.0
2007-12-20 12:50:00,1.65775,1.65845,1.6577,1.6582,3073599984.0
2007-12-20 12:55:00,1.65815,1.6588,1.6581,1.6584,5184699971.0
2007-12-20 13:00:00,1.65845,1.6587,1.6581,1.6587,7367600017.0
2007-12-20 13:05:00,1.6587,1.6588,1.6583,1.65845,4530699981.0
2007-12-20 13:10:00,1.65845,1.65875,1.6583,1.6583,4297500056.0
2007-12-20 13:15:00,1.6583,1.65865,1.6581,1.65865,6174099992.0
2007-12-20 13:20:00,1.65865,1.65875,1.65835,1.6584,4120300026.0
2007-12-20 13:25:00,1.6584,1.6584,1.6578,1.6579,4194000024.0
2007-12-20 13:30:00,1.65815,1.65855,1.6581,1.65855,5177499984.0
2007-12-20 13:35:00,1.6585,1.65855,1.6581,1.6582,3759500006.0
2007-12-20 13:40:00,1.6582,1.6582,1.6577,1.6578,2095199988.0
2007-12-20 13:45:00,1.6579,1.6585,1.6578,1.65845,1385700011.0
2007-12-20 13:50:00,1.65845,1.6585,1.658,1.65835,4097100080.0
2007-12-20 13:55:00,1.65835,1.6588,1.6582,1.65855,971999987.0
2007-12-20 14:00:00,1.65855,1.65895,1.6584,1.6589,974799998.0
2007-12-20 14:05:00,1.6589,1.65895,1.65855,1.6587,3532299990.0
2007-12-20 14:10:00,1.6587,1.65885,1.6585,1.6585,3734000038.0
2007-12-20 14:15:00,1.65855,1.6586,1.65785,1.65805,3780400024.0
2007-12-20 14:20:00,1.65805,1.6581,1.65785,1.65805,4216999983.0
2007-12-20 14:25:00,1.65805,1.6582,1.65785,1.65805,5041500045.0
2007-12-20 14:30:00,1.65805,1.6584,1.65785,1.6584,1969800008.0
2007-12-20 14:35:00,1.6584,1.6585,1.6581,1.65825,3989700009.0
2007-12-20 14:40:00,1.65825,1.6584,1.658,1.6582,3580099985.0
2007-12-20 14:45:00,1.6582,1.6588,1.6581,1.6584,5648299973.0
2007-12-20 14:50:00,1.6584,1.6606,1.6583,1.6585,5893799984.0
2007-12-20 14:55:00,1.6586,1.6603,1.6585,1.6588,4646699969.0
2007-12-20 15:00:00,1.6605,1.6609,1.6588,1.6593,7560600065.0
2007-12-20 15:05:00,1.6593,1.6594,1.6586,1.6588,7093899999.0
2007-12-20 15:10:00,1.661,1.6611,1.6591,1.661,5759300000.0
2007-12-20 15:15:00,1.6611,1.6615,1.6599,1.6602,6196099974.0
2007-12-20 15:20:00,1.6611,1.6613,1.6602,1.66035,4863499941.0
2007-12-20 15:25:00,1.6609,1.6611,1.6602,1.6602,4173199992.0
2007-12-20 15:30:00,1.66055,1.6611,1.6604,1.661,4049849996.0
2007-12-20 15:35:00,1.661,1.6614,1.6606,1.66075,7435049989.0
2007-12-20 15:40:00,1.6609,1.661,1.6606,1.6607,5024499986.0
2007-12-20 15:45:00,1.6607,1.6609,1.6605,1.6607,7752250000.0
2007-12-20 15:50:00,1.6606,1.6609,1.6605,1.6607,4000849984.0
2007-12-20 15:55:00,1.6607,1.6607,1.6601,1.6603,6730400049.0
2007-12-20 16:00:00,1.66035,1.661,1.66025,1.66095,2060779980.0
2007-12-20 16:05:00,1.66095,1.6614,1.66085,1.66085,3107170021.0
2007-12-20 16:10:00,1.66085,1.6612,1.6608,1.6611,2691750028.0
2007-12-20 16:15:00,1.6611,1.6616,1.66105,1.66135,1607299997.0
2007-12-20 16:20:00,1.66135,1.6614,1.6609,1.6609,784100000.0
2007-12-20 16:25:00,1.66095,1.66135,1.66095,1.6612,870299998.0
2007-12-20 16:30:00,1.6612,1.6613,1.6609,1.66095,492750000.0
2007-12-20 16:35:00,1.66095,1.66125,1.66085,1.66095,1109650000.0
2007-12-20 16:40:00,1.66095,1.6612,1.66095,1.66095,1799650001.0
2007-12-20 16:45:00,1.66095,1.6611,1.6604,1.66065,979899999.0
2007-12-20 16:50:00,1.66065,1.6607,1.66,1.66025,1997799995.0
2007-12-20 16:55:00,1.6602,1.6605,1.65975,1.66005,1687949999.0
2007-12-20 17:00:00,1.66005,1.6605,1.6596,1.6596,1389700000.0
2007-12-20 17:05:00,1.6596,1.6596,1.65845,1.6589,8719849991.0
2007-12-20 17:10:00,1.659,1.659,1.6587,1.6587,9227999990.0
2007-12-20 17:15:00,1.6591,1.65925,1.65865,1.6588,10371199958.0
2007-12-20 17:20:00,1.6586,1.6588,1.6584,1.6584,8485299954.0
2007-12-20 17:25:00,1.6583,1.6588,1.658,1.6581,8421199965.0
2007-12-20 17:30:00,1.6582,1.6593,1.6579,1.65915,7064999995.0
2007-12-20 17:35:00,1.6592,1.65955,1.6582,1.6582,5556299986.0
2007-12-20 17:40:00,1.6583,1.6593,1.6582,1.6592,5555700006.0
2007-12-20 17:45:00,1.65915,1.65955,1.659,1.6594,6512199968.0
2007-12-20 17:50:00,1.65935,1.6597,1.65925,1.6593,5792900047.0
2007-12-20 17:55:00,1.6594,1.6596,1.65845,1.6586,5888999997.0
2007-12-20 18:00:00,1.6586,1.6586,1.65795,1.65845,5574499992.0
2007-12-20 18:05:00,1.65855,1.65905,1.6581,1.6589,7636099979.0
2007-12-20 18:10:00,1.6589,1.659,1.6584,1.6584,8438299985.0
2007-12-20 18:15:00,1.6587,1.65895,1.65865,1.65875,8200600017.0
2007-12-20 18:20:00,1.6588,1.6589,1.6582,1.6582,5940350007.0
2007-12-20 18:25:00,1.6582,1.65835,1.65795,1.6581,4452949991.0
2007-12-20 18:30:00,1.6581,1.6583,1.65805,1.6582,5106299994.0
2007-12-20 18:35:00,1.6582,1.65835,1.6581,1.65815,4231699946.0
2007-12-20 18:40:00,1.65815,1.6582,1.658,1.6581,4271500001.0
2007-12-20 18:45:00,1.6581,1.65825,1.65795,1.658,5738599993.0
2007-12-20 18:50:00,1.6581,1.6583,1.658,1.65815,5125799995.0
2007-12-20 18:55:00,1.6582,1.65845,1.6582,1.6583,4224600007.0
2007-12-20 19:00:00,1.6583,1.6583,1.65785,1.658,7407599998.0
2007-12-20 19:05:00,1.658,1.6584,1.65795,1.6583,3915899997.0
2007-12-20 19:10:00,1.6583,1.6587,1.65825,1.6583,3764200002.0
2007-12-20 19:15:00,1.6583,1.6586,1.6581,1.6586,4079499994.0
2007-12-20 19:20:00,1.6586,1.65865,1.6584,1.6585,2478600000.0
2007-12-20 19:25:00,1.65845,1.65895,1.65845,1.6586,2440899979.0
2007-12-20 19:30:00,1.6586,1.6587,1.6583,1.65835,3489400015.0
2007-12-20 19:35:00,1.65835,1.6586,1.65825,1.6586,1122400000.0
2007-12-20 19:40:00,1.6586,1.65865,1.65825,1.65865,1752100000.0
2007-12-20 19:45:00,1.65865,1.6589,1.65825,1.6585,2553599992.0
2007-12-20 19:50:00,1.6585,1.6587,1.65835,1.65845,2901199991.0
2007-12-20 19:55:00,1.6585,1.6585,1.65815,1.6585,2082399989.0
2007-12-20 20:00:00,1.6585,1.6586,1.65845,1.6585,1291400010.0
2007-12-20 20:05:00,1.65845,1.6586,1.6584,1.6585,1610000008.0
2007-12-20 20:10:00,1.65845,1.6586,1.65835,1.65855,781299999.0
2007-12-20 20:15:00,1.65855,1.6586,1.65835,1.65835,873499997.0
2007-12-20 20:20:00,1.6584,1.65855,1.65825,1.65835,3225600002.0
2007-12-20 20:25:00,1.6584,1.6585,1.65825,1.6583,1706599991.0
2007-12-20 20:30:00,1.6583,1.6585,1.65825,1.65835,4035499989.0
2007-12-20 20:35:00,1.65835,1.6584,1.65825,1.65825,1649800007.0
2007-12-20 20:40:00,1.65825,1.6585,1.65825,1.6583,2519299998.0
2007-12-20 20:45:00,1.6583,1.6583,1.6579,1.65815,1655300002.0
2007-12-20 20:50:00,1.65815,1.6584,1.658,1.65835,981100000.0
2007-12-20 20:55:00,1.65835,1.65835,1.6582,1.6583,1093200001.0
2007-12-20 21:00:00,1.65825,1.6584,1.6582,1.6583,1115599999.0
2007-12-20 21:05:00,1.6583,1.6583,1.658,1.658,513700000.0
2007-12-20 21:10:00,1.658,1.658,1.65775,1.6579,1395014488.0
2007-12-20 21:15:00,1.6579,1.65795,1.6577,1.65775,2737700008.0
2007-12-20 21:20:00,1.6578,1.65795,1.65745,1.6575,1983099999.0
2007-12-20 21:25:00,1.6575,1.6578,1.6574,1.65765,2871500011.0
2007-12-20 21:30:00,1.6577,1.6579,1.6575,1.6579,1384300003.0
2007-12-20 21:35:00,1.6579,1.65805,1.65775,1.658,2554200001.0
2007-12-20 21:40:00,1.658,1.658,1.65775,1.6579,1615700000.0
2007-12-20 21:45:00,1.65785,1.65835,1.65775,1.65835,3760899985.0
2007-12-20 21:50:00,1.65835,1.6585,1.6578,1.65805,3672500000.0
2007-12-20 21:55:00,1.65805,1.65855,1.65805,1.6585,4502399993.0
2007-12-20 22:00:00,1.6585,1.6594,1.65835,1.6592,5582400002.0
2007-12-20 22:05:00,1.6592,1.6594,1.6588,1.6592,4666199998.0
2007-12-20 22:10:00,1.6592,1.6594,1.65905,1.65905,3074600011.0
2007-12-20 22:15:00,1.65905,1.65905,1.6585,1.65855,4425799994.0
2007-12-20 22:20:00,1.65855,1.65885,1.65845,1.6587,4207000009.0
2007-12-20 22:25:00,1.6586,1.6589,1.6584,1.65855,3626699984.0
2007-12-20 22:30:00,1.65855,1.6586,1.658,1.65805,2054899993.0
2007-12-20 22:35:00,1.65805,1.6584,1.658,1.6583,976899996.0
2007-12-20 22:40:00,1.6583,1.65845,1.6582,1.65845,2181400012.0
2007-12-20 22:45:00,1.65845,1.6588,1.6584,1.65855,1194399999.0
2007-12-20 22:50:00,1.65855,1.6593,1.65855,1.659,2541700003.0
2007-12-20 22:55:00,1.659,1.65905,1.6588,1.659,1565799999.0
2007-12-20 23:00:00,1.65895,1.65905,1.65875,1.65885,1498400000.0
2007-12-20 23:05:00,1.65885,1.6591,1.6587,1.65895,1714599999.0
2007-12-20 23:10:00,1.65895,1.6593,1.6588,1.659,1762900000.0
2007-12-20 23:15:00,1.659,1.6595,1.65895,1.6595,1697800000.0
2007-12-20 23:20:00,1.6595,1.65985,1.6591,1.6591,2011600003.0
2007-12-20 23:25:00,1.6591,1.65935,1.65865,1.6591,1601100000.0
2007-12-20 23:30:00,1.6591,1.6595,1.65865,1.6592,3054700003.0
2007-12-20 23:35:00,1.6592,1.65985,1.659,1.65935,2211099997.0
2007-12-20 23:40:00,1.65935,1.6595,1.65915,1.65915,1467899994.0
2007-12-20 23:45:00,1.65925,1.6593,1.6588,1.659,808900001.0
2007-12-20 23:50:00,1.659,1.65955,1.65875,1.6592,2282799985.0
2007-12-20 23:55:00,1.6592,1.65945,1.65915,1.6594,2030699987.0
2007-12-21 00:00:00,1.65935,1.65955,1.65915,1.65945,1966700000.0
2007-12-21 00:05:00,1.65945,1.6596,1.6592,1.65925,1675700000.0
2007-12-21 00:10:00,1.6592,1.6597,1.65915,1.6597,2676799998.0
2007-12-21 00:15:00,1.6597,1.6599,1.6596,1.6599,3087999985.0
2007-12-21 00:20:00,1.6599,1.66,1.6597,1.6598,2031500013.0
2007-12-21 00:25:00,1.6598,1.6599,1.65955,1.65955,684900000.0
2007-12-21 00:30:00,1.6597,1.6599,1.65935,1.6598,392100000.0
2007-12-21 00:35:00,1.65985,1.6599,1.6589,1.65945,1040199992.0
2007-12-21 00:40:00,1.65945,1.6597,1.6594,1.65955,449500000.0
2007-12-21 00:45:00,1.6596,1.6597,1.65935,1.65935,189900000.0
2007-12-21 00:50:00,1.65935,1.6597,1.6591,1.6595,381599997.0
2007-12-21 00:55:00,1.6592,1.6595,1.65905,1.6593,157300000.0
2007-12-21 01:00:00,1.6593,1.6594,1.6591,1.6593,955299998.0
2007-12-21 01:05:00,1.6593,1.6593,1.6591,1.6593,559500000.0
2007-12-21 01:10:00,1.6592,1.6595,1.6592,1.6593,814000000.0
2007-12-21 01:15:00,1.6592,1.6595,1.6592,1.6595,1499200000.0
2007-12-21 01:20:00,1.6594,1.6597,1.6593,1.65965,1679200000.0
2007-12-21 01:25:00,1.65965,1.66,1.6592,1.66,2264100000.0
2007-12-21 01:30:00,1.66,1.66055,1.65975,1.6602,210000000.0
2007-12-21 01:35:00,1.6599,1.6603,1.6599,1.6602,254899999.0
2007-12-21 01:40:00,1.6602,1.6603,1.65995,1.65995,783700009.0
2007-12-21 01:45:00,1.6599,1.6602,1.65955,1.66,1721500009.0
2007-12-21 01:50:00,1.66,1.6601,1.65985,1.66,799100000.0
2007-12-21 01:55:00,1.66,1.66035,1.65925,1.66,1227399999.0
2007-12-21 02:00:00,1.66,1.6602,1.6599,1.66,1850399990.0
2007-12-21 02:05:00,1.66,1.6602,1.6599,1.6599,1527500000.0
2007-12-21 02:10:00,1.6599,1.66,1.65955,1.6596,1004299996.0
2007-12-21 02:15:00,1.6597,1.65995,1.6596,1.6598,1815699995.0
2007-12-21 02:20:00,1.6598,1.6598,1.6598,1.6598,518800000.0
2007-12-21 02:25:00,1.6598,1.65985,1.65945,1.6598,330900000.0
2007-12-21 02:30:00,1.65975,1.6598,1.6597,1.65975,75100000.0
2007-12-21 02:35:00,1.65975,1.6598,1.65945,1.6595,348400001.0
2007-12-21 02:40:00,1.6595,1.6597,1.65925,1.6596,818800001.0
2007-12-21 02:45:00,1.6595,1.6596,1.65935,1.6595,1045600000.0
2007-12-21 02:50:00,1.6595,1.6596,1.6594,1.65945,1918800001.0
2007-12-21 02:55:00,1.65945,1.6597,1.65945,1.6595,3031700000.0
2007-12-21 03:00:00,1.65945,1.66005,1.65945,1.66,2709900005.0
2007-12-21 03:05:00,1.66,1.66,1.65935,1.6599,994600000.0
2007-12-21 03:10:00,1.6599,1.6601,1.65975,1.6598,1274000003.0
2007-12-21 03:15:00,1.6598,1.66,1.65975,1.66,2557100000.0
2007-12-21 03:20:00,1.66,1.6601,1.6597,1.6598,3382299989.0
2007-12-21 03:25:00,1.6598,1.66025,1.65975,1.65975,1249299996.0
2007-12-21 03:30:00,1.65985,1.66025,1.65975,1.66015,4046399991.0
2007-12-21 03:35:00,1.6602,1.66025,1.65975,1.6598,1475399993.0
2007-12-21 03:40:00,1.6598,1.66015,1.65975,1.6601,3301700010.0
2007-12-21 03:45:00,1.6601,1.6601,1.66,1.6601,1168500003.0
2007-12-21 03:50:00,1.66,1.6603,1.66,1.66,1339599995.0
2007-12-21 03:55:00,1.66,1.6604,1.66,1.66035,1715499994.0
2007-12-21 04:00:00,1.66025,1.6605,1.66005,1.66015,1956800016.0
2007-12-21 04:05:00,1.66015,1.6604,1.65965,1.66005,2299299992.0
2007-12-21 04:10:00,1.66005,1.66005,1.6598,1.65985,300200000.0
2007-12-21 04:15:00,1.6601,1.6602,1.6598,1.65995,1276699998.0
2007-12-21 04:20:00,1.66,1.66045,1.6599,1.66045,2063100002.0
2007-12-21 04:25:00,1.6602,1.6606,1.6602,1.66035,1123299997.0
2007-12-21 04:30:00,1.66035,1.66035,1.66,1.6602,2060000000.0
2007-12-21 04:35:00,1.6602,1.66035,1.6599,1.66,1240399997.0
2007-12-21 04:40:00,1.6599,1.6604,1.6599,1.66,2826000003.0
2007-12-21 04:45:00,1.6601,1.6603,1.6599,1.6601,1444799998.0
2007-12-21 04:50:00,1.6601,1.66035,1.6599,1.6602,981100000.0
2007-12-21 04:55:00,1.6602,1.6605,1.66,1.6604,1146699999.0
2007-12-21 05:00:00,1.6604,1.6604,1.66005,1.6603,843600001.0
2007-12-21 05:05:00,1.6603,1.6605,1.66005,1.66005,1366300000.0
2007-12-21 05:10:00,1.66005,1.66035,1.66005,1.6603,856300000.0
2007-12-21 05:15:00,1.6603,1.6603,1.6601,1.6603,1244099994.0
2007-12-21 05:20:00,1.66005,1.6603,1.66,1.66005,849700002.0
2007-12-21 05:25:00,1.66005,1.6604,1.66,1.6602,1916500013.0
2007-12-21 05:30:00,1.6601,1.6604,1.66,1.6603,2287600033.0
2007-12-21 05:35:00,1.6603,1.6604,1.65995,1.66025,738100013.0
2007-12-21 05:40:00,1.66005,1.66035,1.66005,1.6602,982000027.0
2007-12-21 05:45:00,1.66005,1.6604,1.66005,1.6602,708900009.0
2007-12-21 05:50:00,1.66005,1.66005,1.6599,1.65995,200000000.0
2007-12-21 05:55:00,1.65995,1.6603,1.65995,1.6601,993000002.0
2007-12-21 06:00:00,1.6602,1.66035,1.66,1.66025,661100002.0
2007-12-21 06:05:00,1.6603,1.66035,1.65976,1.6599,434799997.0
2007-12-21 06:10:00,1.65995,1.6606,1.65975,1.6602,1077899997.0
2007-12-21 06:15:00,1.6602,1.66035,1.6599,1.6601,2013899980.0
2007-12-21 06:20:00,1.6601,1.6601,1.6597,1.65985,1952999990.0
2007-12-21 06:25:00,1.65985,1.6601,1.65975,1.65985,538900007.0
2007-12-21 06:30:00,1.65985,1.6601,1.6597,1.6601,495200011.0
2007-12-21 06:35:00,1.66,1.6601,1.65985,1.65985,289200008.0
2007-12-21 06:40:00,1.65985,1.6601,1.65975,1.65985,339000000.0
2007-12-21 06:45:00,1.65985,1.6601,1.65975,1.65975,161600000.0
2007-12-21 06:50:00,1.65985,1.6602,1.65985,1.65985,102550000.0
2007-12-21 06:55:00,1.65985,1.6601,1.65975,1.65975,376400000.0
2007-12-21 07:00:00,1.65975,1.6603,1.65975,1.6601,1182399995.0
2007-12-21 07:05:00,1.6601,1.6602,1.6599,1.66005,1572800005.0
2007-12-21 07:10:00,1.66005,1.6601,1.65985,1.6601,362700000.0
2007-12-21 07:15:00,1.6601,1.6603,1.6599,1.6601,1139700000.0
2007-12-21 07:20:00,1.6601,1.6601,1.6599,1.66,1807300000.0
2007-12-21 07:25:00,1.6599,1.66025,1.6599,1.66,1225000014.0
2007-12-21 07:30:00,1.66,1.6602,1.65965,1.66,943100005.0
2007-12-21 07:35:00,1.66,1.6602,1.65975,1.6601,465300000.0
2007-12-21 07:40:00,1.6601,1.6605,1.6599,1.6604,2596700012.0
2007-12-21 07:45:00,1.6602,1.6605,1.66,1.6604,1914800000.0
2007-12-21 07:50:00,1.6604,1.6605,1.66,1.66005,1599100000.0
2007-12-21 07:55:00,1.6602,1.6602,1.66,1.6601,789100002.0
2007-12-21 08:00:00,1.6601,1.6602,1.6599,1.6601,1181300009.0
2007-12-21 08:05:00,1.66,1.6604,1.66,1.66,2001999996.0
2007-12-21 08:10:00,1.66,1.6604,1.6599,1.6604,2879199990.0
2007-12-21 08:15:00,1.6604,1.6604,1.66,1.6601,3092899981.0
2007-12-21 08:20:00,1.6601,1.66035,1.66,1.6602,3391399975.0
2007-12-21 08:25:00,1.6602,1.66055,1.6601,1.6605,1836599997.0
2007-12-21 08:30:00,1.6605,1.6607,1.66,1.6605,3415899983.0
2007-12-21 08:35:00,1.6605,1.6609,1.6604,1.66065,6489399943.0
2007-12-21 08:40:00,1.6605,1.6609,1.6605,1.66055,3291399998.0
2007-12-21 08:45:00,1.66055,1.661,1.6603,1.6606,5645799988.0
2007-12-21 08:50:00,1.6606,1.6609,1.6604,1.6608,5451600038.0
2007-12-21 08:55:00,1.66075,1.6614,1.66065,1.6613,3242900008.0
2007-12-21 09:00:00,1.66135,1.6616,1.661,1.6615,3274900007.0
2007-12-21 09:05:00,1.6616,1.6616,1.6609,1.66115,1315600003.0
2007-12-21 09:10:00,1.66115,1.66115,1.6597,1.66015,4109800004.0
2007-12-21 09:15:00,1.6602,1.6603,1.6587,1.65925,5311499998.0
2007-12-21 09:20:00,1.65925,1.6598,1.6586,1.6593,5390200011.0
2007-12-21 09:25:00,1.6593,1.6603,1.659,1.65925,7850000027.0
2007-12-21 09:30:00,1.65925,1.66,1.65905,1.6597,4729200038.0
2007-12-21 09:35:00,1.6597,1.6603,1.65965,1.66015,6613800037.0
2007-12-21 09:40:00,1.66015,1.6604,1.6595,1.6599,3452200004.0
2007-12-21 09:45:00,1.6599,1.6606,1.65955,1.6605,1771100004.0
2007-12-21 09:50:00,1.65965,1.66,1.6596,1.6597,2967299985.0
2007-12-21 09:55:00,1.6597,1.66,1.6596,1.6599,4774800014.0
2007-12-21 10:00:00,1.65995,1.66035,1.65985,1.6599,4231599993.0
2007-12-21 10:05:00,1.65995,1.6602,1.65985,1.6601,2589599997.0
2007-12-21 10:10:00,1.6601,1.66035,1.65985,1.6601,2980400002.0
2007-12-21 10:15:00,1.6601,1.6602,1.6599,1.6601,2065200022.0
2007-12-21 10:20:00,1.6601,1.66025,1.66,1.6602,2773700005.0
2007-12-21 10:25:00,1.66025,1.66035,1.66015,1.66025,1268399997.0
2007-12-21 10:30:00,1.66025,1.6604,1.66015,1.6604,772131107.0
2007-12-21 10:35:00,1.6604,1.6608,1.6604,1.6608,859483303.0
2007-12-21 10:40:00,1.6608,1.66085,1.6606,1.6607,1345641807.0
2007-12-21 10:45:00,1.6607,1.66075,1.66045,1.6606,1403550303.0
2007-12-21 10:50:00,1.6606,1.6608,1.66045,1.6607,2098972463.0
2007-12-21 10:55:00,1.6607,1.6608,1.66055,1.6606,2639199992.0
2007-12-21 11:00:00,1.6606,1.66075,1.66025,1.6603,2874800000.0
2007-12-21 11:05:00,1.6603,1.6603,1.6601,1.66015,1802800000.0
2007-12-21 11:10:00,1.6602,1.6615,1.6601,1.6612,2169800001.0
2007-12-21 11:15:00,1.6612,1.6619,1.6611,1.66165,1895499999.0
2007-12-21 11:20:00,1.66165,1.6631,1.66165,1.6623,2390400011.0
2007-12-21 11:25:00,1.66235,1.6624,1.66195,1.6621,1726999997.0
2007-12-21 11:30:00,1.6621,1.6622,1.6614,1.6617,3998099997.0
2007-12-21 11:35:00,1.6617,1.66185,1.66165,1.66175,2348299989.0
2007-12-21 11:40:00,1.66175,1.6619,1.66165,1.66165,2086799999.0
2007-12-21 11:45:00,1.66165,1.6617,1.66105,1.66105,1836099999.0
2007-12-21 11:50:00,1.66105,1.66125,1.6609,1.66095,2156550003.0
2007-12-21 11:55:00,1.661,1.6611,1.66075,1.6608,2096399997.0
2007-12-21 12:00:00,1.6608,1.661,1.6608,1.6609,2345600001.0
2007-12-21 12:05:00,1.6609,1.661,1.66075,1.6609,2748499977.0
2007-12-21 12:10:00,1.6609,1.6611,1.66075,1.66095,1468799998.0
2007-12-21 12:15:00,1.66095,1.6611,1.66065,1.66095,3033900004.0
2007-12-21 12:20:00,1.6609,1.661,1.66075,1.661,4545999999.0
2007-12-21 12:25:00,1.661,1.6612,1.66075,1.66075,3807199986.0
2007-12-21 12:30:00,1.66065,1.66085,1.66035,1.6604,2799699997.0
2007-12-21 12:35:00,1.66035,1.6605,1.6599,1.6605,2810000005.0
2007-12-21 12:40:00,1.6605,1.6606,1.6602,1.6603,5114500024.0
2007-12-21 12:45:00,1.66025,1.6606,1.66025,1.6604,3277900013.0
2007-12-21 12:50:00,1.6604,1.6606,1.66035,1.6605,3445600006.0
2007-12-21 12:55:00,1.6605,1.6605,1.6603,1.6604,4349199978.0
2007-12-21 13:00:00,1.6604,1.6606,1.66035,1.6605,4313899994.0
2007-12-21 13:05:00,1.6605,1.6606,1.6604,1.6605,2515199989.0
2007-12-21 13:10:00,1.6605,1.6606,1.6604,1.6605,1686699998.0
2007-12-21 13:15:00,1.6605,1.6605,1.6601,1.66015,3139400006.0
2007-12-21 13:20:00,1.66015,1.66045,1.6599,1.6604,5700300027.0
2007-12-21 13:25:00,1.6604,1.6604,1.66015,1.6602,2015300006.0
2007-12-21 13:30:00,1.6602,1.6603,1.65995,1.66015,4563800006.0
2007-12-21 13:35:00,1.66015,1.6603,1.66005,1.6602,4019099954.0
2007-12-21 13:40:00,1.6602,1.6606,1.6602,1.6606,3365899994.0
2007-12-21 13:45:00,1.6606,1.6606,1.66025,1.66035,4125800005.0
2007-12-21 13:50:00,1.66035,1.6606,1.66025,1.66045,2528500001.0
2007-12-21 13:55:00,1.66045,1.6607,1.6601,1.66065,4351500005.0
2007-12-21 14:00:00,1.6607,1.6608,1.66005,1.66045,2063899991.0
2007-12-21 14:05:00,1.66045,1.6605,1.6603,1.6604,1258999999.0
2007-12-21 14:10:00,1.66035,1.6609,1.66035,1.6605,1883800002.0
2007-12-21 14:15:00,1.66055,1.66065,1.66035,1.6604,1111000000.0
2007-12-21 14:20:00,1.6604,1.6608,1.66035,1.66055,2301799994.0
2007-12-21 14:25:00,1.66055,1.6607,1.66045,1.66065,1583500000.0
2007-12-21 14:30:00,1.6607,1.6609,1.66055,1.66055,1477700000.0
2007-12-21 14:35:00,1.66055,1.6609,1.66045,1.66065,2088699985.0
2007-12-21 14:40:00,1.66065,1.6607,1.6604,1.6606,1210199999.0
2007-12-21 14:45:00,1.6606,1.6608,1.66055,1.6608,1916399998.0
2007-12-21 14:50:00,1.6608,1.6612,1.66065,1.66115,2328100001.0
2007-12-21 14:55:00,1.66115,1.66145,1.66085,1.6612,2544699992.0
2007-12-21 15:00:00,1.6612,1.6613,1.66075,1.66075,2227900004.0
2007-12-21 15:05:00,1.6608,1.66115,1.6607,1.661,1790499998.0
2007-12-21 15:10:00,1.661,1.66145,1.661,1.6611,2309200002.0
2007-12-21 15:15:00,1.66105,1.66145,1.66095,1.66105,2892000011.0
2007-12-21 15:20:00,1.66105,1.6613,1.66095,1.66125,3128600009.0
2007-12-21 15:25:00,1.66125,1.66135,1.66105,1.6613,2602699980.0
2007-12-21 15:30:00,1.66125,1.66145,1.6607,1.66095,722200002.0
2007-12-21 15:35:00,1.66095,1.661,1.66085,1.6609,582900001.0
2007-12-21 15:40:00,1.6609,1.661,1.66075,1.6608,547800002.0
2007-12-21 15:45:00,1.66075,1.6609,1.66045,1.66065,1150000000.0
2007-12-21 15:50:00,1.66065,1.66085,1.6603,1.6605,657200000.0
2007-12-21 15:55:00,1.6605,1.6609,1.66025,1.6605,1010999990.0
2007-12-21 16:00:00,1.6605,1.66065,1.6602,1.6605,1378800000.0
2007-12-21 16:05:00,1.66055,1.66055,1.6602,1.6604,838000000.0
2007-12-21 16:10:00,1.6604,1.6609,1.6604,1.6607,2935200001.0
2007-12-21 16:15:00,1.6607,1.6607,1.66035,1.66055,3060700013.0
2007-12-21 16:20:00,1.66055,1.66065,1.6603,1.6604,3000299996.0
2007-12-21 16:25:00,1.6604,1.6608,1.6604,1.66065,2827800002.0
2007-12-21 16:30:00,1.66065,1.66125,1.66055,1.6612,3468099988.0
2007-12-21 16:35:00,1.6612,1.6612,1.6607,1.66085,2820800000.0
2007-12-21 16:40:00,1.661,1.6611,1.66085,1.66105,2422599991.0
2007-12-21 16:45:00,1.66105,1.66105,1.66075,1.6608,3077499994.0
2007-12-21 16:50:00,1.6608,1.661,1.66065,1.6608,3721500000.0
2007-12-21 16:55:00,1.6608,1.66085,1.66035,1.66035,4084299993.0
2007-12-21 17:00:00,1.66035,1.66125,1.66035,1.66105,5838999999.0
2007-12-21 17:05:00,1.661,1.66125,1.66085,1.66095,2863200024.0
2007-12-21 17:10:00,1.66095,1.66105,1.66045,1.66065,4151999998.0
2007-12-21 17:15:00,1.66065,1.66075,1.66035,1.66045,4131600002.0
2007-12-21 17:20:00,1.66045,1.6605,1.66035,1.66035,5169599997.0
2007-12-21 17:25:00,1.66035,1.66075,1.66035,1.66055,5614899958.0
2007-12-21 17:30:00,1.66055,1.66065,1.66045,1.6606,5003900008.0
2007-12-21 17:35:00,1.6606,1.6613,1.66045,1.66125,3129699994.0
2007-12-21 17:40:00,1.6612,1.6617,1.6608,1.66135,1914399999.0
2007-12-21 17:45:00,1.66135,1.66135,1.66095,1.6613,1625100002.0
2007-12-21 17:50:00,1.6613,1.6613,1.6609,1.66095,1885399998.0
2007-12-21 17:55:00,1.66095,1.6621,1.6609,1.6617,3054900004.0
2007-12-21 18:00:00,1.66165,1.66215,1.6611,1.66125,3642200018.0
2007-12-21 18:05:00,1.66125,1.662,1.6612,1.66155,2390199999.0
2007-12-21 18:10:00,1.6616,1.66195,1.66145,1.66145,4304699984.0
2007-12-21 18:15:00,1.66145,1.6618,1.66115,1.66155,2606899979.0
2007-12-21 18:20:00,1.66155,1.66185,1.66135,1.66185,2501500000.0
2007-12-21 18:25:00,1.66185,1.66195,1.66125,1.66145,1408700000.0
2007-12-21 18:30:00,1.66145,1.66175,1.66135,1.66165,1637400000.0
2007-12-21 18:35:00,1.66165,1.662,1.6613,1.66145,2240700005.0
2007-12-21 18:40:00,1.66145,1.6618,1.6611,1.66135,2445099998.0
2007-12-21 18:45:00,1.66135,1.6614,1.661,1.6611,786400000.0
2007-12-21 18:50:00,1.6611,1.6611,1.66015,1.66055,3528400002.0
2007-12-21 18:55:00,1.66055,1.66105,1.66035,1.66075,2389899999.0
2007-12-21 19:00:00,1.66075,1.66115,1.6606,1.661,1948550000.0
2007-12-21 19:05:00,1.661,1.66115,1.6608,1.6609,1647800010.0
2007-12-21 19:10:00,1.6609,1.661,1.6608,1.66095,1768000008.0
2007-12-21 19:15:00,1.66095,1.66125,1.66095,1.6612,1621850000.0
2007-12-21 19:20:00,1.66115,1.6612,1.66095,1.66115,1051299997.0
2007-12-21 19:25:00,1.66115,1.66125,1.661,1.66115,826399998.0
2007-12-21 19:30:00,1.66115,1.6612,1.66095,1.66095,902400004.0
2007-12-21 19:35:00,1.66095,1.66105,1.6604,1.66055,1638099983.0
2007-12-21 19:40:00,1.66055,1.6607,1.6601,1.66015,1609199997.0
2007-12-21 19:45:00,1.66015,1.66055,1.6601,1.6604,3033299996.0
2007-12-21 19:50:00,1.66045,1.66055,1.6603,1.66055,216009909.0
2007-12-21 19:55:00,1.66055,1.6606,1.66,1.66025,789099698.0
2007-12-21 20:00:00,1.66025,1.66045,1.66005,1.66015,1183315375.0
2007-12-21 20:05:00,1.66015,1.66035,1.66,1.66015,561094595.0
2007-12-21 20:10:00,1.66005,1.66035,1.66,1.66025,608474771.0
2007-12-21 20:15:00,1.66025,1.6604,1.6601,1.6602,212170931.0
2007-12-21 20:20:00,1.6602,1.6603,1.6601,1.66025,193759760.0
2007-12-21 20:25:00,1.6602,1.6604,1.66015,1.6603,249260721.0
2007-12-21 20:30:00,1.6603,1.66035,1.65995,1.66005,293756877.0
2007-12-21 20:35:00,1.66005,1.66005,1.65985,1.65995,478393932.0
2007-12-21 20:40:00,1.66,1.6603,1.6599,1.6602,203033874.0
2007-12-21 20:45:00,1.6602,1.66035,1.66,1.6602,317186907.0
2007-12-21 20:50:00,1.6602,1.6603,1.65975,1.65975,700400000.0
2007-12-21 20:55:00,1.6597,1.66005,1.6595,1.6599,1404100008.0
2007-12-21 21:00:00,1.65995,1.66035,1.6599,1.66005,2070600001.0
2007-12-21 21:05:00,1.66005,1.66025,1.6594,1.6597,3043399983.0
2007-12-21 21:10:00,1.6594,1.6604,1.65935,1.66,1671499998.0
2007-12-21 21:15:00,1.66,1.6602,1.65995,1.6602,764000002.0
2007-12-21 21:20:00,1.6602,1.66055,1.66005,1.6603,2913100002.0
2007-12-21 21:25:00,1.6602,1.6603,1.6598,1.66,2351100023.0
2007-12-21 21:30:00,1.65995,1.6602,1.65945,1.65965,3224200000.0
2007-12-21 21:35:00,1.65965,1.6597,1.6595,1.65965,1953000003.0
2007-12-21 21:40:00,1.65965,1.66015,1.6595,1.66,4297199986.0
2007-12-21 21:45:00,1.66,1.66,1.65935,1.65955,2597899998.0
2007-12-21 21:50:00,1.65955,1.65975,1.6593,1.65935,3596000006.0
2007-12-21 21:55:00,1.6594,1.66025,1.6594,1.66,4434599999.0
2007-12-21 22:00:00,1.65995,1.66025,1.6595,1.65965,4987099990.0
2007-12-21 22:05:00,1.65965,1.6603,1.6595,1.66015,3178800010.0
2007-12-21 22:10:00,1.6601,1.6606,1.65975,1.6601,5846299996.0
2007-12-21 22:15:00,1.66,1.6602,1.65995,1.66,3869899981.0
2007-12-21 22:20:00,1.66,1.66035,1.65975,1.66,3391499967.0
2007-12-21 22:25:00,1.66,1.6602,1.6598,1.6602,3387899950.0
2007-12-21 22:30:00,1.6602,1.66025,1.66005,1.6602,2671999983.0
2007-12-21 22:35:00,1.6602,1.66045,1.6602,1.66045,1345599984.0
2007-12-21 22:40:00,1.66045,1.66065,1.66015,1.6603,2684760730.0
2007-12-21 22:45:00,1.66035,1.6606,1.66015,1.66055,2943799997.0
2007-12-21 22:50:00,1.66055,1.66065,1.66025,1.66055,4628999983.0
2007-12-21 22:55:00,1.66055,1.66065,1.66025,1.6604,2531999986.0
2007-12-21 23:00:00,1.6604,1.6606,1.66003,1.66013,2342100005.0
2007-12-21 23:05:00,1.66017,1.66046,1.65991,1.66005,2732400003.0
2007-12-21 23:10:00,1.66007,1.66055,1.65965,1.65965,4974000007.0
2007-12-21 23:15:00,1.65962,1.66,1.65962,1.65986,2197800006.0
2007-12-21 23:20:00,1.65993,1.66013,1.65979,1.65994,731800002.0
2007-12-21 23:25:00,1.65992,1.66045,1.65992,1.66037,1472200004.0
2007-12-21 23:30:00,1.66027,1.66041,1.66006,1.66017,1768900002.0
2007-12-21 23:35:00,1.66016,1.66056,1.66016,1.6604,2875100006.0
2007-12-21 23:40:00,1.66058,1.66082,1.66035,1.66082,1561300004.0
2007-12-21 23:45:00,1.66089,1.66095,1.66034,1.66043,2234099997.0
2007-12-21 23:50:00,1.66041,1.66049,1.65969,1.66048,2252700004.0
2007-12-21 23:55:00,1.66028,1.6603,1.65936,1.65963,945900001.0
2007-12-24 00:00:00,1.66137,1.66165,1.66083,1.66165,1014499999.0
2007-12-24 00:05:00,1.66095,1.66178,1.66073,1.6613,1124500006.0
2007-12-24 00:10:00,1.66107,1.6617,1.66072,1.66093,957699999.0
2007-12-24 00:15:00,1.66081,1.66124,1.66076,1.66108,1267699999.0
2007-12-24 00:20:00,1.66095,1.66128,1.66046,1.66095,2359400007.0
2007-12-24 00:25:00,1.66092,1.66123,1.66044,1.66077,3280199995.0
2007-12-24 00:30:00,1.66091,1.66127,1.66064,1.66079,4399600007.0
2007-12-24 00:35:00,1.66089,1.66111,1.66058,1.66067,5284099999.0
2007-12-24 00:40:00,1.66019,1.66117,1.66019,1.6611,4632900000.0
2007-12-24 00:45:00,1.6608,1.6611,1.66059,1.6611,769700001.0
2007-12-24 00:50:00,1.661,1.6611,1.6609,1.6611,341100001.0
2007-12-24 00:55:00,1.6611,1.66165,1.6609,1.661,294800001.0
2007-12-24 01:00:00,1.661,1.66145,1.6606,1.6606,549100000.0
2007-12-24 01:05:00,1.661,1.661,1.66063,1.6608,891099994.0
2007-12-24 01:10:00,1.6608,1.66136,1.6607,1.66091,2573300017.0
2007-12-24 01:15:00,1.661,1.66119,1.6607,1.66115,1104800001.0
2007-12-24 01:20:00,1.66115,1.66125,1.6608,1.661,714500002.0
2007-12-24 01:25:00,1.661,1.66145,1.6608,1.66095,260800000.0
2007-12-24 01:30:00,1.66095,1.661,1.6608,1.6608,409099996.0
2007-12-24 01:35:00,1.6608,1.66095,1.66055,1.6607,227700000.0
2007-12-24 01:40:00,1.6607,1.66135,1.66055,1.66115,276100000.0
2007-12-24 01:45:00,1.6612,1.66135,1.66105,1.66125,501200010.0
2007-12-24 01:50:00,1.66115,1.6617,1.66115,1.6613,1057400007.0
2007-12-24 01:55:00,1.6613,1.6615,1.66095,1.6612,2156599974.0
2007-12-24 02:00:00,1.6612,1.662,1.661,1.662,1170000003.0
2007-12-24 02:05:00,1.662,1.66215,1.6617,1.6621,872700000.0
2007-12-24 02:10:00,1.6621,1.66215,1.66135,1.6614,1215900004.0
2007-12-24 02:15:00,1.66135,1.6617,1.66135,1.6616,637100000.0
2007-12-24 02:20:00,1.6616,1.6616,1.66126,1.66138,698300007.0
2007-12-24 02:25:00,1.6614,1.66175,1.6612,1.6617,1114500019.0
2007-12-24 02:30:00,1.66145,1.662,1.66145,1.6619,679199999.0
2007-12-24 02:35:00,1.6619,1.6621,1.66165,1.6617,1942000001.0
2007-12-24 02:40:00,1.6618,1.6623,1.6617,1.6617,1308400002.0
2007-12-24 02:45:00,1.6617,1.66185,1.6616,1.66165,1470899991.0
2007-12-24 02:50:00,1.66165,1.66195,1.66155,1.66155,606600000.0
2007-12-24 02:55:00,1.6616,1.66195,1.66145,1.66195,658800000.0
2007-12-24 03:00:00,1.66195,1.66195,1.6617,1.66195,977900000.0
2007-12-24 03:05:00,1.6619,1.66195,1.6615,1.6615,651999999.0
2007-12-24 03:10:00,1.6618,1.6618,1.6616,1.66165,1002600006.0
2007-12-24 03:15:00,1.6614,1.6617,1.66121,1.66134,516200007.0
2007-12-24 03:20:00,1.6614,1.6617,1.66135,1.66165,72800000.0
2007-12-24 03:25:00,1.6614,1.6616,1.66135,1.66135,281700000.0
2007-12-24 03:30:00,1.6614,1.66205,1.6614,1.6618,1370799995.0
2007-12-24 03:35:00,1.6619,1.66195,1.66111,1.66126,605900000.0
2007-12-24 03:40:00,1.6616,1.66195,1.6615,1.6619,2703299977.0
2007-12-24 03:45:00,1.6619,1.66195,1.6615,1.66165,402900000.0
2007-12-24 03:50:00,1.66128,1.66195,1.66128,1.6619,1152599995.0
2007-12-24 03:55:00,1.6619,1.66195,1.6616,1.6617,809799993.0
2007-12-24 04:00:00,1.66111,1.6619,1.66111,1.6616,377499997.0
2007-12-24 04:05:00,1.6616,1.66195,1.6615,1.6619,858499993.0
2007-12-24 04:10:00,1.6619,1.662,1.6616,1.6619,1049999985.0
2007-12-24 04:15:00,1.6619,1.6619,1.66145,1.66165,152500000.0
2007-12-24 04:20:00,1.6616,1.66205,1.6616,1.66205,855299999.0
2007-12-24 04:25:00,1.662,1.66225,1.6618,1.6618,456199999.0
2007-12-24 04:30:00,1.66185,1.66215,1.6618,1.6621,1208200011.0
2007-12-24 04:35:00,1.6621,1.66215,1.66136,1.66185,1653899997.0
2007-12-24 04:40:00,1.66153,1.66225,1.66146,1.6622,1222100000.0
2007-12-24 04:45:00,1.6622,1.66225,1.662,1.66225,331000000.0
2007-12-24 04:50:00,1.66225,1.66225,1.662,1.6622,806400007.0
2007-12-24 04:55:00,1.662,1.6622,1.66195,1.6622,197200000.0
2007-12-24 05:00:00,1.66192,1.6622,1.6614,1.662,576099999.0
2007-12-24 05:05:00,1.662,1.6622,1.662,1.6622,158900000.0
2007-12-24 05:10:00,1.66172,1.66235,1.66164,1.6622,964100001.0
2007-12-24 05:15:00,1.6622,1.6623,1.662,1.662,184400000.0
2007-12-24 05:20:00,1.6621,1.6623,1.6619,1.6622,989199983.0
2007-12-24 05:25:00,1.6622,1.6624,1.66185,1.6623,1035199986.0
2007-12-24 05:30:00,1.6623,1.66235,1.6621,1.66235,510500000.0
2007-12-24 05:35:00,1.6623,1.6623,1.66205,1.6622,276800000.0
2007-12-24 05:40:00,1.6621,1.6622,1.66175,1.6622,752100000.0
2007-12-24 05:45:00,1.6622,1.6623,1.66195,1.66215,302900001.0
2007-12-24 05:50:00,1.66215,1.66235,1.66183,1.66219,746199990.0
2007-12-24 05:55:00,1.6622,1.66235,1.66173,1.6623,236600000.0
2007-12-24 06:00:00,1.66182,1.66236,1.66182,1.66235,783100000.0
2007-12-24 06:05:00,1.66235,1.6625,1.6621,1.66225,434900000.0
2007-12-24 06:10:00,1.66205,1.66236,1.66184,1.6623,220200000.0
2007-12-24 06:15:00,1.66198,1.66236,1.66169,1.66235,245200000.0
2007-12-24 06:20:00,1.662,1.6622,1.6619,1.6621,1139200006.0
2007-12-24 06:25:00,1.66215,1.6623,1.662,1.6622,431600000.0
2007-12-24 06:30:00,1.662,1.6621,1.6616,1.66185,683400000.0
2007-12-24 06:35:00,1.66185,1.66225,1.6616,1.66175,1109599998.0
2007-12-24 06:40:00,1.66175,1.6618,1.6614,1.6618,470199999.0
2007-12-24 06:45:00,1.6616,1.6618,1.6616,1.6618,213600000.0
2007-12-24 06:50:00,1.66162,1.66205,1.66155,1.6618,1017200001.0
2007-12-24 06:55:00,1.6618,1.6621,1.6617,1.6618,1405600001.0
2007-12-24 07:00:00,1.6618,1.6618,1.6615,1.6616,186100000.0
2007-12-24 07:05:00,1.6616,1.6619,1.66155,1.6619,963700004.0
2007-12-24 07:10:00,1.6619,1.6622,1.6618,1.6619,1566100003.0
2007-12-24 07:15:00,1.6619,1.6619,1.6615,1.6619,477600000.0
2007-12-24 07:20:00,1.66195,1.662,1.6617,1.6619,1160500000.0
2007-12-24 07:25:00,1.66185,1.6622,1.6616,1.66215,1954699996.0
2007-12-24 07:30:00,1.6622,1.6623,1.662,1.6621,303600000.0
2007-12-24 07:35:00,1.6621,1.66235,1.662,1.6623,406300003.0
2007-12-24 07:40:00,1.6623,1.66245,1.66175,1.6623,532000000.0
2007-12-24 07:45:00,1.66235,1.66245,1.66183,1.66235,921899998.0
2007-12-24 07:50:00,1.6623,1.6625,1.66205,1.6622,1317099993.0
2007-12-24 07:55:00,1.6622,1.6623,1.66195,1.6622,345600000.0
2007-12-24 08:00:00,1.6622,1.6623,1.66195,1.662,208500001.0
2007-12-24 08:05:00,1.662,1.6623,1.66155,1.6622,205700000.0
2007-12-24 08:10:00,1.6622,1.6623,1.66195,1.66225,544599995.0
2007-12-24 08:15:00,1.6623,1.66235,1.6619,1.6622,770100000.0
2007-12-24 08:20:00,1.662,1.66235,1.662,1.66225,1696400008.0
2007-12-24 08:25:00,1.66225,1.66265,1.66215,1.66235,1408000000.0
2007-12-24 08:30:00,1.6626,1.6627,1.66215,1.6624,2260699999.0
2007-12-24 08:35:00,1.6624,1.66255,1.6621,1.6623,1325100000.0
2007-12-24 08:40:00,1.6623,1.6625,1.66215,1.6624,1501300000.0
2007-12-24 08:45:00,1.6624,1.6625,1.6621,1.6624,322199999.0
2007-12-24 08:50:00,1.6626,1.6626,1.662,1.6626,236300000.0
2007-12-24 08:55:00,1.6623,1.6626,1.662,1.6623,491500000.0
2007-12-24 09:00:00,1.6623,1.66255,1.66205,1.66205,1499900007.0
2007-12-24 09:05:00,1.66205,1.66235,1.6616,1.662,2895800005.0
2007-12-24 09:10:00,1.662,1.66245,1.66185,1.6622,3530000006.0
2007-12-24 09:15:00,1.66225,1.66255,1.66205,1.66245,2179700003.0
2007-12-24 09:20:00,1.66245,1.66265,1.6621,1.66255,1962200005.0
2007-12-24 09:25:00,1.6625,1.6629,1.66235,1.6628,1189199999.0
2007-12-24 09:30:00,1.6628,1.6634,1.66245,1.6629,2643599994.0
2007-12-24 09:35:00,1.6629,1.663,1.66255,1.66265,3268700016.0
2007-12-24 09:40:00,1.66265,1.66355,1.6626,1.66345,4713800030.0
2007-12-24 09:45:00,1.66345,1.66355,1.6633,1.6635,1521999995.0
2007-12-24 09:50:00,1.6635,1.66375,1.66325,1.66375,567600000.0
2007-12-24 09:55:00,1.66375,1.6638,1.6634,1.66355,867499997.0
2007-12-24 10:00:00,1.66365,1.6638,1.66345,1.6635,2174199963.0
2007-12-24 10:05:00,1.6635,1.66355,1.66265,1.66305,2388800010.0
2007-12-24 10:10:00,1.6631,1.6634,1.66285,1.66325,2329100008.0
2007-12-24 10:15:00,1.66325,1.6636,1.66295,1.6636,1595899996.0
2007-12-24 10:20:00,1.6629,1.66315,1.66285,1.6631,2032999980.0
2007-12-24 10:25:00,1.6631,1.6633,1.66255,1.66315,4338300003.0
2007-12-24 10:30:00,1.6633,1.6634,1.66295,1.66325,851499994.0
2007-12-24 10:35:00,1.66325,1.6636,1.66315,1.6633,1454700002.0
2007-12-24 10:40:00,1.6633,1.6635,1.66325,1.6634,2228599982.0
2007-12-24 10:45:00,1.66335,1.6635,1.66335,1.6634,1879399964.0
2007-12-24 10:50:00,1.6634,1.6636,1.6631,1.6634,806699997.0
2007-12-24 10:55:00,1.6634,1.66355,1.66335,1.66355,1178899995.0
2007-12-24 11:00:00,1.66355,1.66355,1.6631,1.66345,1539599995.0
2007-12-24 11:05:00,1.66345,1.6635,1.6631,1.66335,1166100002.0
2007-12-24 11:10:00,1.66335,1.6636,1.66315,1.6636,1115700004.0
2007-12-24 11:15:00,1.6636,1.6636,1.66315,1.6636,2761399964.0
2007-12-24 11:20:00,1.6636,1.6636,1.6633,1.6634,1857400015.0
2007-12-24 11:25:00,1.6633,1.66365,1.6631,1.6633,2150700012.0
2007-12-24 11:30:00,1.6633,1.6636,1.6633,1.6636,1552099970.0
2007-12-24 11:35:00,1.66345,1.6636,1.66325,1.66335,1158000011.0
2007-12-24 11:40:00,1.66335,1.66365,1.66325,1.66355,1048800003.0
2007-12-24 11:45:00,1.6634,1.6636,1.66325,1.6633,1037599991.0
2007-12-24 11:50:00,1.6633,1.6635,1.663,1.6635,2174300018.0
2007-12-24 11:55:00,1.6635,1.66375,1.66325,1.6637,2603299998.0
2007-12-24 12:00:00,1.6637,1.66375,1.6633,1.66355,2453000034.0
2007-12-24 12:05:00,1.6635,1.6638,1.6634,1.6638,768099998.0
2007-12-24 12:10:00,1.6638,1.6639,1.66365,1.6639,3776000004.0
2007-12-24 12:15:00,1.6639,1.6644,1.66365,1.6643,4357700000.0
2007-12-24 12:20:00,1.6643,1.6644,1.6638,1.6641,4605400001.0
2007-12-24 12:25:00,1.6641,1.6643,1.66405,1.6642,3158699959.0
2007-12-24 12:30:00,1.6642,1.6648,1.6638,1.6645,4131999980.0
2007-12-24 12:35:00,1.6645,1.6648,1.6645,1.6646,5020399936.0
2007-12-24 12:40:00,1.6646,1.6646,1.6642,1.6643,5107899957.0
2007-12-24 12:45:00,1.6643,1.6643,1.66395,1.6643,2549800003.0
2007-12-24 12:50:00,1.6643,1.6644,1.6641,1.6643,2409999975.0
2007-12-24 12:55:00,1.6643,1.6644,1.66395,1.6643,4771099955.0
2007-12-24 13:00:00,1.6643,1.6644,1.6639,1.6642,2899000016.0
2007-12-24 13:05:00,1.6642,1.6642,1.6638,1.6639,2432899984.0
2007-12-24 13:10:00,1.6639,1.664,1.6638,1.6639,3411800029.0
2007-12-24 13:15:00,1.66375,1.6639,1.66375,1.66385,699500000.0
2007-12-24 13:20:00,1.6639,1.66395,1.6636,1.66365,3615800003.0
2007-12-24 13:25:00,1.66365,1.6639,1.66345,1.6638,1537999984.0
2007-12-24 13:30:00,1.6638,1.6643,1.6635,1.6643,4417999965.0
2007-12-24 13:35:00,1.6642,1.6649,1.6641,1.6646,3247399965.0
2007-12-24 13:40:00,1.6646,1.6647,1.6639,1.664,4788899975.0
2007-12-24 13:45:00,1.664,1.6644,1.6638,1.6642,5540799989.0
2007-12-24 13:50:00,1.6642,1.6642,1.66305,1.6636,5974099984.0
2007-12-24 13:55:00,1.6632,1.6638,1.6623,1.6626,4142699991.0
2007-12-24 14:00:00,1.6626,1.6636,1.6626,1.6635,3308600007.0
2007-12-24 14:05:00,1.6635,1.6635,1.66245,1.6633,5527999999.0
2007-12-24 14:10:00,1.6633,1.6636,1.66285,1.6636,1879100001.0
2007-12-24 14:15:00,1.6636,1.6638,1.66315,1.6637,1773499997.0
2007-12-24 14:20:00,1.6637,1.6638,1.66335,1.66375,3662900032.0
2007-12-24 14:25:00,1.66375,1.6646,1.66375,1.6645,4372399977.0
2007-12-24 14:30:00,1.6645,1.6648,1.664,1.6643,3536699972.0
2007-12-24 14:35:00,1.6643,1.6648,1.66385,1.6645,3846099981.0
2007-12-24 14:40:00,1.6645,1.6648,1.664,1.6646,1358999999.0
2007-12-24 14:45:00,1.6646,1.6662,1.66425,1.665,4511599991.0
2007-12-24 14:50:00,1.665,1.6651,1.66455,1.66505,2130800009.0
2007-12-24 14:55:00,1.66505,1.6656,1.6646,1.6648,3984999983.0
2007-12-24 15:00:00,1.6648,1.6649,1.6644,1.6646,2176700003.0
2007-12-24 15:05:00,1.6646,1.6646,1.6636,1.6639,2961100002.0
2007-12-24 15:10:00,1.6639,1.6641,1.6629,1.6629,5989499941.0
2007-12-24 15:15:00,1.6646,1.665,1.66275,1.6632,5511800071.0
2007-12-24 15:20:00,1.6632,1.6633,1.6628,1.6631,1788300015.0
2007-12-24 15:25:00,1.6631,1.6632,1.6628,1.663,2099200027.0
2007-12-24 15:30:00,1.663,1.6636,1.66295,1.6636,2159700036.0
2007-12-24 15:35:00,1.6636,1.6638,1.66325,1.6636,1752900007.0
2007-12-24 15:40:00,1.6636,1.6641,1.66315,1.6639,4258500099.0
2007-12-24 15:45:00,1.6639,1.664,1.66335,1.6635,4904800039.0
2007-12-24 15:50:00,1.6635,1.6641,1.6634,1.66395,2484100031.0
2007-12-24 15:55:00,1.66395,1.6641,1.6635,1.6638,4516000057.0
2007-12-24 16:00:00,1.6638,1.6644,1.66355,1.6644,3874700004.0
2007-12-24 16:05:00,1.6644,1.6647,1.66405,1.6647,2478400035.0
2007-12-24 16:10:00,1.6647,1.6647,1.6644,1.6645,1852900032.0
2007-12-24 16:15:00,1.6645,1.6655,1.6642,1.6652,5250100076.0
2007-12-24 16:20:00,1.6652,1.66585,1.6652,1.66585,4150800038.0
2007-12-24 16:25:00,1.66585,1.66585,1.6655,1.6658,4244500045.0
2007-12-24 16:30:00,1.6658,1.6658,1.6653,1.6658,2334600040.0
2007-12-24 16:35:00,1.6658,1.6663,1.66555,1.6663,2288800017.0
2007-12-24 16:40:00,1.6662,1.6665,1.6658,1.6661,3570699991.0
2007-12-24 16:45:00,1.6661,1.6665,1.66575,1.66595,4569900043.0
2007-12-24 16:50:00,1.666,1.6664,1.66545,1.6664,3301400039.0
2007-12-24 16:55:00,1.6664,1.6677,1.6658,1.6676,5266800015.0
2007-12-24 17:00:00,1.6675,1.6675,1.66625,1.6664,9996500073.0
2007-12-24 17:05:00,1.6664,1.6666,1.666,1.6666,3689500008.0
2007-12-24 17:10:00,1.6666,1.6669,1.66605,1.6667,1708200021.0
2007-12-24 17:15:00,1.6667,1.6667,1.666,1.6662,3363238889.0
2007-12-24 17:20:00,1.6662,1.6666,1.66585,1.6666,2345900025.0
2007-12-24 17:25:00,1.66655,1.6673,1.66655,1.6671,4483800019.0
2007-12-24 17:30:00,1.6672,1.6673,1.6668,1.6668,4016800033.0
2007-12-24 17:35:00,1.6668,1.6672,1.6666,1.6671,3196500011.0
2007-12-24 17:40:00,1.6671,1.6673,1.66695,1.6673,1023800012.0
2007-12-24 17:45:00,1.6673,1.6673,1.6668,1.6673,812400001.0
2007-12-24 17:50:00,1.6673,1.6677,1.6669,1.6674,3851000020.0
2007-12-24 17:55:00,1.6674,1.6677,1.6671,1.6676,3560100049.0
2007-12-24 18:00:00,1.6677,1.6677,1.66725,1.66745,2879500006.0
2007-12-24 18:05:00,1.6673,1.6676,1.6672,1.6676,1911600005.0
2007-12-24 18:10:00,1.6676,1.6677,1.66715,1.6675,1962700005.0
2007-12-24 18:15:00,1.6675,1.6676,1.66715,1.66725,926300004.0
2007-12-24 18:20:00,1.66725,1.6676,1.66695,1.667,2617100007.0
2007-12-24 18:25:00,1.66715,1.6675,1.6669,1.6675,1334900001.0
2007-12-24 18:30:00,1.6675,1.6675,1.66685,1.6669,1758299997.0
2007-12-24 18:35:00,1.667,1.6672,1.66665,1.66665,907499991.0
2007-12-24 18:40:00,1.66685,1.6673,1.66665,1.6673,702799995.0
2007-12-24 18:45:00,1.6673,1.6673,1.66675,1.6671,930200000.0
2007-12-24 18:50:00,1.667,1.6671,1.6667,1.6671,1126300000.0
2007-12-24 18:55:00,1.6671,1.6671,1.6666,1.6667,1221100000.0
2007-12-24 19:00:00,1.6667,1.66705,1.66648,1.66687,639800001.0
2007-12-24 19:05:00,1.66664,1.66676,1.66626,1.66651,1511800002.0
2007-12-24 19:10:00,1.6665,1.66688,1.66632,1.66649,1690200004.0
2007-12-24 19:15:00,1.66672,1.66705,1.66658,1.6668,4407500000.0
2007-12-24 19:20:00,1.66656,1.667,1.66631,1.66676,2102299999.0
2007-12-24 19:25:00,1.66675,1.66686,1.66622,1.6665,2564800000.0
2007-12-24 19:30:00,1.66633,1.66685,1.66632,1.66672,4701100009.0
2007-12-24 19:35:00,1.66676,1.66686,1.66597,1.66654,4829600008.0
2007-12-24 19:40:00,1.66633,1.66678,1.66577,1.6662,4637599998.0
2007-12-24 19:45:00,1.66596,1.66633,1.66571,1.66607,2378800002.0
2007-12-24 19:50:00,1.66607,1.66636,1.66562,1.666,6511400009.0
2007-12-24 19:55:00,1.66631,1.66655,1.66586,1.66655,7295200014.0
2007-12-24 20:00:00,1.66659,1.66691,1.66617,1.66638,7411500000.0
2007-12-24 20:05:00,1.6661,1.66652,1.66568,1.66619,5736200000.0
2007-12-24 20:10:00,1.66609,1.66654,1.66562,1.66599,3553200005.0
2007-12-24 20:15:00,1.6662,1.66669,1.6657,1.66607,1779700001.0
2007-12-24 20:20:00,1.66616,1.66641,1.66586,1.66586,173000000.0
2007-12-24 20:25:00,1.66605,1.66639,1.66586,1.66605,174400000.0
2007-12-24 20:30:00,1.66566,1.66646,1.66566,1.66646,2801000002.0
2007-12-24 20:35:00,1.6664,1.66646,1.66589,1.66625,3433199999.0
2007-12-24 20:40:00,1.66623,1.66636,1.6656,1.66567,650599999.0
2007-12-24 20:45:00,1.66581,1.66591,1.66535,1.66571,2450300003.0
2007-12-24 20:50:00,1.66577,1.66662,1.66534,1.66578,166100000.0
2007-12-24 20:55:00,1.66593,1.66632,1.66544,1.66591,1226300003.0
2007-12-24 21:00:00,1.66576,1.66611,1.6656,1.66585,171300000.0
2007-12-24 21:05:00,1.66633,1.66649,1.66576,1.66596,252100000.0
2007-12-24 21:10:00,1.66602,1.66612,1.66556,1.66582,173700000.0
2007-12-24 21:15:00,1.66587,1.66587,1.66469,1.66525,246400000.0
2007-12-24 21:20:00,1.66526,1.66571,1.66493,1.66523,230900000.0
2007-12-24 21:25:00,1.66546,1.66569,1.66506,1.66532,217600000.0
2007-12-24 21:30:00,1.6652,1.66571,1.66507,1.66567,243900002.0
2007-12-24 21:35:00,1.66562,1.666,1.66506,1.66535,211100000.0
2007-12-24 21:40:00,1.66518,1.66572,1.66514,1.66542,150600000.0
2007-12-24 21:45:00,1.66538,1.6658,1.66505,1.66555,279400000.0
2007-12-24 21:50:00,1.66515,1.66573,1.665,1.66573,186000001.0
2007-12-24 21:55:00,1.66553,1.66591,1.66462,1.66551,286500000.0
2007-12-24 22:00:00,1.66538,1.66575,1.66494,1.66542,179000000.0
2007-12-24 22:05:00,1.66561,1.66577,1.66522,1.66562,299100001.0
2007-12-24 22:10:00,1.6655,1.66587,1.66513,1.6654,133900000.0
2007-12-24 22:15:00,1.66544,1.6657,1.66516,1.66531,241100000.0
2007-12-24 22:20:00,1.66513,1.6655,1.66495,1.66541,116600000.0
2007-12-24 22:25:00,1.66537,1.66568,1.66482,1.6655,208000000.0
2007-12-24 22:30:00,1.6652,1.66545,1.66435,1.66539,159400000.0
2007-12-24 22:35:00,1.66559,1.66568,1.66479,1.66523,137100001.0
2007-12-24 22:40:00,1.66503,1.66544,1.66491,1.66512,132400000.0
2007-12-24 22:45:00,1.66558,1.66558,1.66479,1.66558,83800000.0
2007-12-24 22:50:00,1.6651,1.66551,1.66465,1.66508,253300000.0
2007-12-24 22:55:00,1.66545,1.66558,1.66483,1.66483,204900000.0
2007-12-24 23:00:00,1.66491,1.66558,1.66491,1.66526,270900000.0
2007-12-24 23:05:00,1.66523,1.6656,1.66495,1.66545,196200000.0
2007-12-24 23:10:00,1.66531,1.6657,1.66531,1.66544,111800000.0
2007-12-24 23:15:00,1.66541,1.66611,1.6651,1.66603,121800000.0
2007-12-24 23:20:00,1.6656,1.6656,1.6651,1.66515,159000000.0
2007-12-24 23:25:00,1.66526,1.66563,1.66504,1.66536,132600001.0
2007-12-24 23:30:00,1.66531,1.66569,1.66509,1.66549,209100000.0
2007-12-24 23:35:00,1.66524,1.66571,1.6648,1.66571,252400000.0
2007-12-24 23:40:00,1.66551,1.66557,1.66489,1.66556,192300000.0
2007-12-24 23:45:00,1.66524,1.66557,1.66508,1.66535,222300000.0
2007-12-24 23:50:00,1.66471,1.66512,1.66437,1.66465,201800000.0
2007-12-24 23:55:00,1.66491,1.66618,1.66462,1.66514,321900000.0
2007-12-25 00:00:00,1.66492,1.66582,1.66466,1.66484,248600000.0
2007-12-25 00:05:00,1.66492,1.66554,1.66457,1.66488,161100000.0
2007-12-25 00:10:00,1.66464,1.66477,1.66439,1.66456,98900000.0
2007-12-25 00:15:00,1.66475,1.66495,1.6644,1.66495,36700000.0
2007-12-25 00:20:00,1.6644,1.66475,1.66395,1.66475,132100000.0
2007-12-25 00:25:00,1.66493,1.66536,1.6645,1.66506,101899999.0
2007-12-25 00:30:00,1.66446,1.66476,1.66427,1.66459,149000000.0
2007-12-25 00:35:00,1.66484,1.66503,1.66422,1.66477,193100000.0
2007-12-25 00:40:00,1.66474,1.66507,1.66443,1.66476,236400001.0
2007-12-25 00:45:00,1.66471,1.66486,1.66394,1.6648,191300000.0
2007-12-25 00:50:00,1.66463,1.6649,1.66437,1.6649,108000000.0
2007-12-25 00:55:00,1.66473,1.66492,1.66446,1.6648,204400000.0
2007-12-25 01:00:00,1.66463,1.66575,1.66394,1.66445,109200000.0
2007-12-25 01:05:00,1.66435,1.66503,1.66435,1.66473,111500000.0
2007-12-25 01:10:00,1.6647,1.6649,1.66434,1.6649,144500000.0
2007-12-25 01:15:00,1.66487,1.6649,1.66423,1.66453,119600000.0
2007-12-25 01:20:00,1.6643,1.66468,1.66427,1.66468,138100000.0
2007-12-25 01:25:00,1.66442,1.66511,1.66424,1.66438,134900001.0
2007-12-25 01:30:00,1.6642,1.66493,1.66394,1.66467,241199998.0
2007-12-25 01:35:00,1.66495,1.66497,1.66451,1.66483,74500000.0
2007-12-25 01:40:00,1.66515,1.66573,1.66471,1.66565,104600000.0
2007-12-25 01:45:00,1.66475,1.66498,1.6647,1.66482,57700000.0
2007-12-25 01:50:00,1.6647,1.6651,1.66454,1.66485,118100001.0
2007-12-25 01:55:00,1.66485,1.66509,1.66468,1.66478,117600000.0
2007-12-25 02:00:00,1.6646,1.66502,1.6645,1.66502,843699998.0
2007-12-25 02:05:00,1.66474,1.6651,1.66425,1.66504,976599997.0
2007-12-25 02:10:00,1.66475,1.66508,1.66437,1.66481,327800002.0
2007-12-25 02:15:00,1.6648,1.66528,1.66441,1.66472,1288000003.0
2007-12-25 02:20:00,1.66495,1.66505,1.66478,1.66478,816799999.0
2007-12-25 02:25:00,1.66465,1.66526,1.6645,1.66493,1181599997.0
2007-12-25 02:30:00,1.66487,1.6651,1.66455,1.66482,2475899998.0
2007-12-25 02:35:00,1.66504,1.6655,1.66443,1.66492,1966200003.0
2007-12-25 02:40:00,1.66433,1.6653,1.66433,1.66504,421700001.0
2007-12-25 02:45:00,1.66513,1.66525,1.66457,1.66464,945700002.0
2007-12-25 02:50:00,1.66517,1.66521,1.66442,1.66502,902300005.0
2007-12-25 02:55:00,1.66494,1.66516,1.66485,1.66495,1144400002.0
2007-12-25 03:00:00,1.6649,1.66537,1.66485,1.66489,795099998.0
2007-12-25 03:05:00,1.66518,1.66522,1.66475,1.66492,243900001.0
2007-12-25 03:10:00,1.66469,1.66513,1.66421,1.66499,520800002.0
2007-12-25 03:15:00,1.66449,1.66526,1.66449,1.6651,151199999.0
2007-12-25 03:20:00,1.66445,1.6654,1.66441,1.66478,469399998.0
2007-12-25 03:25:00,1.66487,1.66535,1.66472,1.66506,343599998.0
2007-12-25 03:30:00,1.6647,1.66535,1.6647,1.66494,258899998.0
2007-12-25 03:35:00,1.6653,1.6653,1.66462,1.66501,202300002.0
2007-12-25 03:40:00,1.66483,1.6652,1.66459,1.66495,302500001.0
2007-12-25 03:45:00,1.6651,1.66527,1.6647,1.66471,1027200005.0
2007-12-25 03:50:00,1.66462,1.6653,1.66462,1.66519,743900001.0
2007-12-25 03:55:00,1.66466,1.66535,1.66466,1.66511,885499998.0
2007-12-25 04:00:00,1.66537,1.66622,1.66481,1.66559,982300004.0
2007-12-25 04:05:00,1.66552,1.66578,1.66509,1.66559,607400000.0
2007-12-25 04:10:00,1.66546,1.66608,1.66537,1.66558,1145500002.0
2007-12-25 04:15:00,1.6654,1.66582,1.66531,1.6658,844400002.0
2007-12-25 04:20:00,1.66567,1.66655,1.66552,1.66642,790700004.0
2007-12-25 04:25:00,1.66637,1.66637,1.66567,1.66581,476799998.0
2007-12-25 04:30:00,1.66644,1.66644,1.6658,1.66584,725499994.0
2007-12-25 04:35:00,1.66583,1.66635,1.66547,1.66595,606099997.0
2007-12-25 04:40:00,1.66583,1.66632,1.66578,1.6658,945899999.0
2007-12-25 04:45:00,1.66584,1.6662,1.66551,1.66603,682499996.0
2007-12-25 04:50:00,1.66614,1.66674,1.6657,1.6658,837300002.0
2007-12-25 04:55:00,1.66604,1.66647,1.66569,1.66592,850299999.0
2007-12-25 05:00:00,1.666,1.66605,1.66564,1.6659,918699999.0
2007-12-25 05:05:00,1.66621,1.66623,1.66572,1.66592,2022999996.0
2007-12-25 05:10:00,1.66592,1.66691,1.66571,1.66633,1107199994.0
2007-12-25 05:15:00,1.66617,1.66725,1.66601,1.66609,982500004.0
2007-12-25 05:20:00,1.66609,1.667,1.66578,1.66648,250499999.0
2007-12-25 05:25:00,1.66659,1.66717,1.66592,1.66609,578100002.0
2007-12-25 05:30:00,1.66615,1.66649,1.66585,1.66601,462900000.0
2007-12-25 05:35:00,1.66631,1.66636,1.66571,1.6658,586299999.0
2007-12-25 05:40:00,1.66604,1.66685,1.66592,1.66673,1134200002.0
2007-12-25 05:45:00,1.66673,1.66816,1.66595,1.66616,2005600001.0
2007-12-25 05:50:00,1.66588,1.66648,1.66566,1.66616,2072900004.0
2007-12-25 05:55:00,1.66645,1.66685,1.66612,1.66622,2784500001.0
2007-12-25 06:00:00,1.66628,1.6665,1.66585,1.66599,3475000008.0
2007-12-25 06:05:00,1.66644,1.66682,1.66591,1.66637,1832000005.0
2007-12-25 06:10:00,1.66605,1.66668,1.66605,1.6665,1119800002.0
2007-12-25 06:15:00,1.66642,1.66662,1.66572,1.66649,446500006.0
2007-12-25 06:20:00,1.66621,1.6667,1.66598,1.66665,1637599995.0
2007-12-25 06:25:00,1.66625,1.66653,1.66595,1.66635,1263700001.0
2007-12-25 06:30:00,1.66624,1.6666,1.66596,1.666,1776999999.0
2007-12-25 06:35:00,1.66614,1.6664,1.66595,1.6664,1098199998.0
2007-12-25 06:40:00,1.666,1.66694,1.666,1.66663,755499998.0
2007-12-25 06:45:00,1.66679,1.66713,1.66673,1.66687,1196600010.0
2007-12-25 06:50:00,1.66678,1.66691,1.66621,1.66621,910699999.0
2007-12-25 06:55:00,1.66633,1.66653,1.66589,1.66629,645300001.0
2007-12-25 07:00:00,1.66636,1.66636,1.66584,1.66635,259000000.0
2007-12-25 07:05:00,1.66641,1.66676,1.66585,1.66676,727500000.0
2007-12-25 07:10:00,1.66674,1.66679,1.6654,1.66645,1029600001.0
2007-12-25 07:15:00,1.66677,1.66693,1.66645,1.66687,1020499999.0
2007-12-25 07:20:00,1.66667,1.66709,1.6664,1.66687,807000005.0
2007-12-25 07:25:00,1.66695,1.66701,1.66635,1.66644,652900001.0
2007-12-25 07:30:00,1.66645,1.66672,1.66618,1.66663,1248900005.0
2007-12-25 07:35:00,1.66655,1.66665,1.66593,1.66611,958800002.0
2007-12-25 07:40:00,1.66636,1.66687,1.66607,1.66685,2133500008.0
2007-12-25 07:45:00,1.66676,1.66696,1.66622,1.6664,2344000005.0
2007-12-25 07:50:00,1.66642,1.66675,1.66637,1.66649,1960200002.0
2007-12-25 07:55:00,1.66668,1.6669,1.66623,1.66677,2563599992.0
2007-12-25 08:00:00,1.6666,1.66712,1.66653,1.6671,1151199997.0
2007-12-25 08:05:00,1.66713,1.66833,1.6668,1.66826,1808300004.0
2007-12-25 08:10:00,1.66814,1.66814,1.66675,1.66699,1896500002.0
2007-12-25 08:15:00,1.66705,1.66745,1.66678,1.6673,792799996.0
2007-12-25 08:20:00,1.66698,1.66739,1.66687,1.66731,943499996.0
2007-12-25 08:25:00,1.66732,1.6674,1.66672,1.6673,1480900003.0
2007-12-25 08:30:00,1.66733,1.66733,1.66649,1.6665,1973300000.0
2007-12-25 08:35:00,1.6672,1.66761,1.66703,1.66734,1470499991.0
2007-12-25 08:40:00,1.66653,1.6673,1.66643,1.66707,936999997.0
2007-12-25 08:45:00,1.66718,1.66773,1.66661,1.66737,1854200003.0
2007-12-25 08:50:00,1.66755,1.66755,1.66576,1.66711,895000003.0
2007-12-25 08:55:00,1.66704,1.66713,1.66389,1.6669,1085399998.0
2007-12-25 09:00:00,1.66667,1.66721,1.66579,1.66657,1224100003.0
2007-12-25 09:05:00,1.66664,1.66721,1.66636,1.66686,1869799996.0
2007-12-25 09:10:00,1.66612,1.66707,1.66528,1.66705,2453500001.0
2007-12-25 09:15:00,1.6667,1.66728,1.66604,1.66666,2482800003.0
2007-12-25 09:20:00,1.66669,1.66693,1.66614,1.66637,2246000000.0
2007-12-25 09:25:00,1.6662,1.66675,1.66543,1.6666,1489700000.0
2007-12-25 09:30:00,1.66672,1.66734,1.66617,1.66689,1100499999.0
2007-12-25 09:35:00,1.66704,1.66727,1.6642,1.6644,1487600000.0
2007-12-25 09:40:00,1.6624,1.66704,1.66223,1.66683,2319299997.0
2007-12-25 09:45:00,1.66699,1.66729,1.666,1.66673,2085999995.0
2007-12-25 09:50:00,1.6668,1.66731,1.66457,1.6671,2130100000.0
2007-12-25 09:55:00,1.66672,1.66736,1.66672,1.66716,2987900002.0
2007-12-25 10:00:00,1.66711,1.66722,1.66671,1.66705,3446400004.0
2007-12-25 10:05:00,1.66668,1.66718,1.66465,1.667,2777800000.0
2007-12-25 10:10:00,1.66702,1.66718,1.66611,1.66671,2968200002.0
2007-12-25 10:15:00,1.66701,1.66702,1.66406,1.66451,2427299995.0
2007-12-25 10:20:00,1.66475,1.66757,1.66475,1.66672,4742400004.0
2007-12-25 10:25:00,1.66688,1.66743,1.66568,1.66575,3890499995.0
2007-12-25 10:30:00,1.66569,1.66819,1.66483,1.66799,5169800005.0
2007-12-25 10:35:00,1.66767,1.66807,1.66544,1.66599,5889400009.0
2007-12-25 10:40:00,1.66586,1.66797,1.66533,1.66708,3181000007.0
2007-12-25 10:45:00,1.6669,1.66787,1.66634,1.66769,4223600004.0
2007-12-25 10:50:00,1.66737,1.66833,1.66737,1.66833,7404800005.0
2007-12-25 10:55:00,1.66805,1.66817,1.66696,1.66696,4102799997.0
2007-12-25 11:00:00,1.66698,1.66741,1.6641,1.6642,3686100002.0
2007-12-25 11:05:00,1.663,1.66322,1.66202,1.66202,5254799999.0
2007-12-25 11:10:00,1.66206,1.66228,1.65437,1.65443,5265699990.0
2007-12-25 11:15:00,1.65522,1.65536,1.65498,1.655,2608999997.0
2007-12-25 11:20:00,1.65502,1.65543,1.65501,1.65531,2079100004.0
2007-12-25 11:25:00,1.655,1.65547,1.655,1.65534,1497300003.0
2007-12-25 11:30:00,1.65535,1.65538,1.65508,1.65522,4172199998.0
2007-12-25 11:35:00,1.65534,1.65547,1.65517,1.65533,3290899997.0
2007-12-25 11:40:00,1.65532,1.65538,1.65486,1.65502,3544000004.0
2007-12-25 11:45:00,1.65437,1.65437,1.62835,1.65164,2512499999.0
2007-12-25 11:50:00,1.65168,1.65177,1.65149,1.65165,4256299997.0
2007-12-25 11:55:00,1.65163,1.66768,1.65139,1.66765,3476699999.0
2007-12-25 12:00:00,1.66767,1.6681,1.66735,1.66775,4704100006.0
2007-12-25 12:05:00,1.66788,1.66795,1.66674,1.6677,2576800006.0
2007-12-25 12:10:00,1.66665,1.66787,1.6666,1.66782,2639499996.0
2007-12-25 12:15:00,1.6679,1.66805,1.66755,1.66758,3873099995.0
2007-12-25 12:20:00,1.66695,1.66835,1.66692,1.66811,3724200002.0
2007-12-25 12:25:00,1.66797,1.66826,1.6675,1.66787,4938400005.0
2007-12-25 12:30:00,1.66758,1.66852,1.6673,1.66765,3778700000.0
2007-12-25 12:35:00,1.66782,1.66795,1.66671,1.66763,4572199999.0
2007-12-25 12:40:00,1.66731,1.66802,1.66655,1.66785,5047100010.0
2007-12-25 12:45:00,1.66785,1.66868,1.6677,1.66778,5974400003.0
2007-12-25 12:50:00,1.66775,1.66844,1.667,1.667,7815099986.0
2007-12-25 12:55:00,1.6675,1.669,1.66714,1.66892,6444600001.0
2007-12-25 13:00:00,1.66878,1.66955,1.66794,1.66955,2167900004.0
2007-12-25 13:05:00,1.66952,1.66995,1.66925,1.6699,1285400004.0
2007-12-25 13:10:00,1.66985,1.67028,1.66925,1.6697,1031700000.0
2007-12-25 13:15:00,1.6698,1.67045,1.6698,1.67037,1292999998.0
2007-12-25 13:20:00,1.6698,1.6707,1.66637,1.6666,777599999.0
2007-12-25 13:25:00,1.66657,1.6709,1.66641,1.67065,1300900002.0
2007-12-25 13:30:00,1.67095,1.67098,1.67055,1.67077,1545599999.0
2007-12-25 13:35:00,1.67098,1.67099,1.6662,1.6675,2566499994.0
2007-12-25 13:40:00,1.66753,1.66832,1.6673,1.66832,994000001.0
2007-12-25 13:45:00,1.66963,1.67227,1.66955,1.6717,1301500002.0
2007-12-25 13:50:00,1.6717,1.67201,1.67099,1.6719,820900001.0
2007-12-25 13:55:00,1.6723,1.67253,1.672,1.67211,370700001.0
2007-12-25 14:00:00,1.67273,1.67288,1.67233,1.6726,467200000.0
2007-12-25 14:05:00,1.67247,1.6733,1.67235,1.67282,596499997.0
2007-12-25 14:10:00,1.6731,1.6732,1.67258,1.673,657799999.0
2007-12-25 14:15:00,1.67291,1.67335,1.67285,1.6731,533799998.0
2007-12-25 14:20:00,1.67315,1.67325,1.6729,1.67305,1103400002.0
2007-12-25 14:25:00,1.67273,1.673,1.67216,1.6722,1268900001.0
2007-12-25 14:30:00,1.6729,1.67301,1.67035,1.67035,1084700001.0
2007-12-25 14:35:00,1.66975,1.67026,1.66797,1.66823,1429099997.0
2007-12-25 14:40:00,1.66814,1.66814,1.6663,1.6676,1190699999.0
2007-12-25 14:45:00,1.66765,1.66825,1.66737,1.6681,2497100001.0
2007-12-25 14:50:00,1.6681,1.66834,1.6663,1.66833,1803800003.0
2007-12-25 14:55:00,1.66831,1.66875,1.66608,1.6663,1480800000.0
2007-12-25 15:00:00,1.66777,1.66889,1.66684,1.66855,1371700004.0
2007-12-25 15:05:00,1.66843,1.66843,1.6674,1.66745,1285500000.0
2007-12-25 15:10:00,1.6682,1.66835,1.6666,1.66685,1753900001.0
2007-12-25 15:15:00,1.66745,1.66754,1.6661,1.66653,1869399997.0
2007-12-25 15:20:00,1.6665,1.66655,1.66622,1.66645,1581100005.0
2007-12-25 15:25:00,1.66648,1.6678,1.66578,1.66617,1092400000.0
2007-12-25 15:30:00,1.66725,1.66737,1.6668,1.66685,1003700000.0
2007-12-25 15:35:00,1.66686,1.6679,1.66672,1.66743,1385500005.0
2007-12-25 15:40:00,1.66732,1.6678,1.66652,1.66745,379800002.0
2007-12-25 15:45:00,1.66755,1.66759,1.66688,1.66704,352599998.0
2007-12-25 15:50:00,1.6659,1.66695,1.66581,1.6662,239300002.0
2007-12-25 15:55:00,1.66645,1.6677,1.66609,1.6677,195000000.0
2007-12-25 16:00:00,1.66772,1.66772,1.66522,1.66522,527000002.0
2007-12-25 16:05:00,1.66518,1.667,1.66426,1.66426,501900002.0
2007-12-25 16:10:00,1.66425,1.66425,1.66305,1.66305,418599998.0
2007-12-25 16:15:00,1.66303,1.66315,1.66208,1.66208,193700001.0
2007-12-25 16:20:00,1.6614,1.662,1.66018,1.66027,168400000.0
2007-12-25 16:25:00,1.66052,1.66079,1.65928,1.65945,331600000.0
2007-12-25 16:30:00,1.6594,1.66595,1.6589,1.66575,287799999.0
2007-12-25 16:35:00,1.66563,1.66785,1.66505,1.66775,542400000.0
2007-12-25 16:40:00,1.66602,1.66715,1.6644,1.6644,1292600005.0
2007-12-25 16:45:00,1.66477,1.66544,1.66437,1.6647,1951699994.0
2007-12-25 16:50:00,1.66575,1.66595,1.66335,1.66575,2530899995.0
2007-12-25 16:55:00,1.6658,1.66585,1.6642,1.66425,7905700009.0
2007-12-25 17:00:00,1.66436,1.66457,1.66418,1.6644,7395700009.0
2007-12-25 17:05:00,1.6652,1.6659,1.6651,1.66515,10048300041.0
2007-12-25 17:10:00,1.66515,1.66576,1.6646,1.66485,9588399994.0
2007-12-25 17:15:00,1.66509,1.66509,1.66466,1.66483,5871500000.0
2007-12-25 17:20:00,1.66445,1.66573,1.66421,1.6654,8410699996.0
2007-12-25 17:25:00,1.6669,1.66695,1.66435,1.66464,9134900012.0
2007-12-25 17:30:00,1.66458,1.6646,1.66416,1.66424,6247600007.0
2007-12-25 17:35:00,1.66428,1.66456,1.66411,1.66442,6022599996.0
2007-12-25 17:40:00,1.66427,1.66441,1.66418,1.66433,7771100006.0
2007-12-25 17:45:00,1.66445,1.66482,1.66427,1.66482,8129100013.0
2007-12-25 17:50:00,1.6644,1.66761,1.66414,1.66761,2129900005.0
2007-12-25 17:55:00,1.66706,1.66717,1.6669,1.6671,6854500009.0
2007-12-25 18:00:00,1.66711,1.66717,1.66673,1.66705,3037100001.0
2007-12-25 18:05:00,1.6671,1.66719,1.66691,1.66701,4829900002.0
2007-12-25 18:10:00,1.66705,1.66722,1.6669,1.6669,7966899988.0
2007-12-25 18:15:00,1.66697,1.66718,1.66694,1.66707,4654000004.0
2007-12-25 18:20:00,1.66515,1.66661,1.66458,1.66527,302600000.0
2007-12-25 18:25:00,1.66462,1.667,1.66452,1.66685,4985200005.0
2007-12-25 18:30:00,1.66692,1.66705,1.66666,1.66678,8101399989.0
2007-12-25 18:35:00,1.66415,1.66435,1.66401,1.66402,6082300009.0
2007-12-25 18:40:00,1.6641,1.66426,1.66405,1.66405,6090100007.0
2007-12-25 18:45:00,1.66458,1.66482,1.66458,1.66468,4060600007.0
2007-12-25 18:50:00,1.6647,1.66475,1.66407,1.66407,5162900009.0
2007-12-25 18:55:00,1.6642,1.66438,1.66402,1.66405,6359099985.0
2007-12-25 19:00:00,1.66415,1.66625,1.66413,1.66475,137500000.0
2007-12-25 19:05:00,1.66482,1.66544,1.66455,1.66535,2017299996.0
2007-12-25 19:10:00,1.6653,1.66542,1.66467,1.6648,2245699998.0
2007-12-25 19:15:00,1.66485,1.66533,1.66463,1.665,6275199994.0
2007-12-25 19:20:00,1.6652,1.66543,1.66465,1.66485,2629200003.0
2007-12-25 19:25:00,1.66479,1.66489,1.66465,1.66482,3474599999.0
2007-12-25 19:30:00,1.66465,1.66482,1.66439,1.66463,6881399993.0
2007-12-25 19:35:00,1.66488,1.66497,1.66418,1.66451,4619700015.0
2007-12-25 19:40:00,1.66475,1.66493,1.6644,1.66455,6647299999.0
2007-12-25 19:45:00,1.66462,1.66479,1.66432,1.66435,2838400000.0
2007-12-25 19:50:00,1.6645,1.66463,1.6644,1.66455,9224800012.0
2007-12-25 19:55:00,1.66452,1.66463,1.66436,1.66463,9758000003.0
2007-12-25 20:00:00,1.66455,1.66479,1.66445,1.6645,7741399994.0
2007-12-25 20:05:00,1.66444,1.66475,1.66442,1.66473,8354900012.0
2007-12-25 20:10:00,1.6646,1.66473,1.66454,1.66465,5051700000.0
2007-12-25 20:15:00,1.66465,1.66482,1.66458,1.6647,2706100001.0
2007-12-25 20:20:00,1.6646,1.665,1.6645,1.66475,281600000.0
2007-12-25 20:25:00,1.6646,1.66493,1.66451,1.6647,237300003.0
2007-12-25 20:30:00,1.66458,1.6649,1.66451,1.66478,3841999999.0
2007-12-25 20:35:00,1.66469,1.66484,1.66462,1.6647,4513100001.0
2007-12-25 20:40:00,1.66475,1.66483,1.66443,1.6647,912000001.0
2007-12-25 20:45:00,1.66459,1.66479,1.66448,1.66469,3340700003.0
2007-12-25 20:50:00,1.66475,1.6653,1.66434,1.6653,219600000.0
2007-12-25 20:55:00,1.66512,1.66526,1.66493,1.66497,1613800002.0
2007-12-25 21:00:00,1.66515,1.66643,1.6651,1.66607,167600002.0
2007-12-25 21:05:00,1.66591,1.66611,1.66573,1.66594,206300000.0
2007-12-25 21:10:00,1.66602,1.66622,1.6647,1.66475,218299999.0
2007-12-25 21:15:00,1.66472,1.66507,1.66449,1.66478,237400001.0
2007-12-25 21:20:00,1.6647,1.66481,1.6645,1.66475,195499998.0
2007-12-25 21:25:00,1.66469,1.66491,1.66451,1.66473,238199998.0
2007-12-25 21:30:00,1.66467,1.66479,1.66457,1.66473,152199999.0
2007-12-25 21:35:00,1.66459,1.66489,1.66431,1.66471,203200000.0
2007-12-25 21:40:00,1.66485,1.66485,1.66437,1.6647,90600000.0
2007-12-25 21:45:00,1.66482,1.66482,1.6644,1.66447,185799999.0
2007-12-25 21:50:00,1.66475,1.66488,1.66445,1.66455,118700000.0
2007-12-25 21:55:00,1.66461,1.66482,1.66438,1.66463,192300001.0
2007-12-25 22:00:00,1.66475,1.66483,1.66448,1.6647,173200001.0
2007-12-25 22:05:00,1.66482,1.66498,1.66453,1.66498,99300001.0
2007-12-25 22:10:00,1.66465,1.66475,1.66454,1.6646,97500001.0
2007-12-25 22:15:00,1.66483,1.66752,1.66469,1.6673,219700000.0
2007-12-25 22:20:00,1.66737,1.66752,1.66615,1.66615,206699999.0
2007-12-25 22:25:00,1.6662,1.66653,1.66596,1.66652,237700002.0
2007-12-25 22:30:00,1.66635,1.66635,1.66604,1.66635,145700000.0
2007-12-25 22:35:00,1.66632,1.6675,1.66593,1.6675,211900000.0
2007-12-25 22:40:00,1.66715,1.66715,1.66615,1.6663,126600002.0
2007-12-25 22:45:00,1.66629,1.66658,1.66604,1.66658,160700000.0
2007-12-25 22:50:00,1.66635,1.66764,1.66605,1.66736,243300000.0
2007-12-25 22:55:00,1.66769,1.6678,1.66598,1.66598,233800000.0
2007-12-25 23:00:00,1.66606,1.66765,1.66606,1.6676,114400000.0
2007-12-25 23:05:00,1.66774,1.66793,1.66713,1.66748,202400000.0
2007-12-25 23:10:00,1.6675,1.66756,1.66726,1.66755,74400000.0
2007-12-25 23:15:00,1.66706,1.66758,1.66706,1.66733,157500001.0
2007-12-25 23:20:00,1.6672,1.66774,1.66585,1.66585,194800001.0
2007-12-25 23:25:00,1.66692,1.667,1.66579,1.66584,233799998.0
2007-12-25 23:30:00,1.6657,1.66604,1.66564,1.66565,217000001.0
2007-12-25 23:35:00,1.66577,1.66601,1.66546,1.6657,237900000.0
2007-12-25 23:40:00,1.6659,1.66712,1.66582,1.6666,171699999.0
2007-12-25 23:45:00,1.6669,1.66697,1.66652,1.66652,291600001.0
2007-12-25 23:50:00,1.66672,1.6683,1.6663,1.66697,142600000.0
2007-12-25 23:55:00,1.66754,1.66764,1.66668,1.66689,209100000.0
2007-12-26 00:00:00,1.6672,1.66741,1.66641,1.66688,227700001.0
2007-12-26 00:05:00,1.66672,1.66714,1.66658,1.66697,202300001.0
2007-12-26 00:10:00,1.66692,1.66738,1.66674,1.66718,199300000.0
2007-12-26 00:15:00,1.66716,1.66734,1.6666,1.66721,298200003.0
2007-12-26 00:20:00,1.66675,1.66748,1.66655,1.66705,185099997.0
2007-12-26 00:25:00,1.66725,1.66725,1.66669,1.66719,52100000.0
2007-12-26 00:30:00,1.66693,1.66734,1.6668,1.66705,248899999.0
2007-12-26 00:35:00,1.66703,1.6673,1.66679,1.66718,219900000.0
2007-12-26 00:40:00,1.66665,1.66707,1.66665,1.667,272200000.0
2007-12-26 00:45:00,1.66678,1.6672,1.66678,1.66712,111699999.0
2007-12-26 00:50:00,1.66678,1.66786,1.66674,1.66745,321500000.0
2007-12-26 00:55:00,1.6674,1.66747,1.66706,1.66716,253800002.0
2007-12-26 01:00:00,1.66717,1.66746,1.6662,1.6674,153100000.0
2007-12-26 01:05:00,1.66721,1.66764,1.66693,1.66741,436599997.0
2007-12-26 01:10:00,1.66747,1.66782,1.66709,1.66756,352799999.0
2007-12-26 01:15:00,1.66725,1.66768,1.66707,1.66738,348100002.0
2007-12-26 01:20:00,1.66707,1.66761,1.66703,1.66723,374200001.0
2007-12-26 01:25:00,1.6672,1.66751,1.66708,1.66745,207600000.0
2007-12-26 01:30:00,1.66735,1.66735,1.66701,1.66724,93600000.0
2007-12-26 01:35:00,1.66723,1.66761,1.66717,1.66729,346200003.0
2007-12-26 01:40:00,1.66747,1.66786,1.66716,1.66775,275999999.0
2007-12-26 01:45:00,1.6676,1.66782,1.66725,1.66751,355099999.0
2007-12-26 01:50:00,1.66724,1.66782,1.66717,1.66744,281899999.0
2007-12-26 01:55:00,1.66736,1.66795,1.66718,1.66718,227600000.0
2007-12-26 02:00:00,1.66724,1.66773,1.667,1.66753,700900003.0
2007-12-26 02:05:00,1.66785,1.66806,1.66723,1.66801,918800003.0
2007-12-26 02:10:00,1.6677,1.66798,1.66688,1.66758,259799999.0
2007-12-26 02:15:00,1.66757,1.66782,1.66716,1.66743,1330100003.0
2007-12-26 02:20:00,1.66724,1.66766,1.66722,1.66749,956600002.0
2007-12-26 02:25:00,1.66758,1.66795,1.66708,1.6678,1003499997.0
2007-12-26 02:30:00,1.66777,1.66791,1.66691,1.6675,1989900002.0
2007-12-26 02:35:00,1.66743,1.66803,1.66724,1.66748,1925499999.0
2007-12-26 02:40:00,1.66726,1.66783,1.66668,1.66737,439499999.0
2007-12-26 02:45:00,1.66721,1.66759,1.66696,1.66727,791399999.0
2007-12-26 02:50:00,1.66757,1.66757,1.66664,1.667,862300000.0
2007-12-26 02:55:00,1.66713,1.66742,1.66679,1.66694,1031400003.0
2007-12-26 03:00:00,1.66681,1.66726,1.66624,1.66712,780200000.0
2007-12-26 03:05:00,1.66734,1.6675,1.66688,1.66723,301699998.0
2007-12-26 03:10:00,1.66678,1.66747,1.66678,1.66744,425800000.0
2007-12-26 03:15:00,1.66735,1.66775,1.66717,1.66747,299599998.0
2007-12-26 03:20:00,1.66709,1.66781,1.66709,1.66738,372299999.0
2007-12-26 03:25:00,1.6673,1.66745,1.66701,1.66745,247000001.0
2007-12-26 03:30:00,1.66704,1.66773,1.66701,1.66701,430600001.0
2007-12-26 03:35:00,1.66728,1.66755,1.66695,1.66727,336600002.0
2007-12-26 03:40:00,1.66705,1.66776,1.66705,1.6673,453900003.0
2007-12-26 03:45:00,1.66752,1.66773,1.66696,1.66757,966600001.0
2007-12-26 03:50:00,1.66685,1.66731,1.66684,1.6672,645300001.0
2007-12-26 03:55:00,1.66714,1.66738,1.66671,1.66691,769500001.0
2007-12-26 04:00:00,1.66709,1.66717,1.66652,1.66705,957500001.0
2007-12-26 04:05:00,1.6671,1.66711,1.66637,1.66685,497700003.0
2007-12-26 04:10:00,1.66671,1.66783,1.66667,1.66688,1019700000.0
2007-12-26 04:15:00,1.66686,1.66701,1.6664,1.66656,694400000.0
2007-12-26 04:20:00,1.66602,1.66678,1.66602,1.66677,851100001.0
2007-12-26 04:25:00,1.66679,1.66695,1.66646,1.66675,440500001.0
2007-12-26 04:30:00,1.66678,1.66707,1.6664,1.66688,679700001.0
2007-12-26 04:35:00,1.66661,1.66719,1.66661,1.66683,814900004.0
2007-12-26 04:40:00,1.66685,1.66727,1.66667,1.66696,873100003.0
2007-12-26 04:45:00,1.66701,1.66716,1.66665,1.6669,756300004.0
2007-12-26 04:50:00,1.66684,1.66717,1.66657,1.66684,875300007.0
2007-12-26 04:55:00,1.6669,1.66714,1.66643,1.66678,743300001.0
2007-12-26 05:00:00,1.66673,1.66712,1.66649,1.66679,794799996.0
2007-12-26 05:05:00,1.66675,1.66718,1.66671,1.66686,1660400007.0
2007-12-26 05:10:00,1.66687,1.66733,1.66652,1.66713,1100900001.0
2007-12-26 05:15:00,1.66664,1.66711,1.66655,1.66685,1085800004.0
2007-12-26 05:20:00,1.66662,1.66708,1.66662,1.66693,221100001.0
2007-12-26 05:25:00,1.66701,1.66719,1.66665,1.66668,640100000.0
2007-12-26 05:30:00,1.66667,1.66691,1.66644,1.6668,372600002.0
2007-12-26 05:35:00,1.66675,1.66706,1.66645,1.66668,472499998.0
2007-12-26 05:40:00,1.66674,1.6672,1.66664,1.6672,1114600006.0
2007-12-26 05:45:00,1.66705,1.66737,1.6667,1.66687,1539700010.0
2007-12-26 05:50:00,1.66688,1.66716,1.66656,1.66702,1881799999.0
2007-12-26 05:55:00,1.667,1.66723,1.66662,1.66692,2574300005.0
2007-12-26 06:00:00,1.66679,1.66718,1.6667,1.66675,3418700011.0
2007-12-26 06:05:00,1.66683,1.66698,1.6666,1.66677,1526699999.0
2007-12-26 06:10:00,1.66654,1.66702,1.66602,1.66627,1045599998.0
2007-12-26 06:15:00,1.66671,1.66701,1.66649,1.66695,377400002.0
2007-12-26 06:20:00,1.66653,1.66696,1.66645,1.66696,1256499999.0
2007-12-26 06:25:00,1.66703,1.66712,1.66656,1.66673,1063600004.0
2007-12-26 06:30:00,1.6669,1.66713,1.66655,1.6667,1506000001.0
2007-12-26 06:35:00,1.66698,1.66712,1.6666,1.66668,1083900004.0
2007-12-26 06:40:00,1.66673,1.66697,1.66655,1.66682,850399998.0
2007-12-26 06:45:00,1.66696,1.667,1.66665,1.66676,957500001.0
2007-12-26 06:50:00,1.66644,1.66698,1.66644,1.66664,823400001.0
2007-12-26 06:55:00,1.66671,1.66707,1.6664,1.6668,554500001.0
2007-12-26 07:00:00,1.66673,1.667,1.66658,1.667,2210500001.0
2007-12-26 07:05:00,1.66695,1.66695,1.66634,1.66678,777600000.0
2007-12-26 07:10:00,1.6664,1.667,1.66625,1.667,1691200000.0
2007-12-26 07:15:00,1.667,1.667,1.66619,1.6667,950999991.0
2007-12-26 07:20:00,1.667,1.667,1.66623,1.667,1530999999.0
2007-12-26 07:25:00,1.667,1.667,1.66641,1.66654,387900005.0
2007-12-26 07:30:00,1.66629,1.6668,1.66628,1.66663,1266400005.0
2007-12-26 07:35:00,1.66675,1.66684,1.66645,1.66656,1013600002.0
2007-12-26 07:40:00,1.66651,1.667,1.66626,1.6667,3992099989.0
2007-12-26 07:45:00,1.6668,1.6668,1.6667,1.6668,6356600000.0
2007-12-26 07:50:00,1.6668,1.6668,1.6664,1.6666,4441400000.0
2007-12-26 07:55:00,1.6666,1.6666,1.6664,1.6666,1795200000.0
2007-12-26 08:00:00,1.6666,1.6666,1.6665,1.6666,3830200000.0
2007-12-26 08:05:00,1.6665,1.6666,1.6665,1.6665,628900000.0
2007-12-26 08:10:00,1.6665,1.6666,1.6663,1.66639,2736700000.0
2007-12-26 08:15:00,1.6666,1.6667,1.6664,1.6665,1226100000.0
2007-12-26 08:20:00,1.6662,1.6667,1.6655,1.6666,1739199965.0
2007-12-26 08:25:00,1.6666,1.667,1.66611,1.6665,3556500038.0
2007-12-26 08:30:00,1.6665,1.6665,1.666,1.6665,1135100000.0
2007-12-26 08:35:00,1.6663,1.6665,1.66553,1.6664,4021600053.0
2007-12-26 08:40:00,1.6664,1.6666,1.6663,1.6665,2466000000.0
2007-12-26 08:45:00,1.6664,1.6665,1.66568,1.66615,2644099992.0
2007-12-26 08:50:00,1.66599,1.6665,1.66587,1.66599,1422399986.0
2007-12-26 08:55:00,1.66612,1.66637,1.66582,1.66635,1457699982.0
2007-12-26 09:00:00,1.6665,1.6665,1.66567,1.66601,1407900000.0
2007-12-26 09:05:00,1.66595,1.6661,1.66524,1.6661,1731599997.0
2007-12-26 09:10:00,1.6661,1.6662,1.666,1.6661,5325299959.0
2007-12-26 09:15:00,1.6661,1.6661,1.6659,1.6661,3769899985.0
2007-12-26 09:20:00,1.6659,1.6661,1.6659,1.666,822200000.0
2007-12-26 09:25:00,1.666,1.6664,1.6658,1.666,1762600001.0
2007-12-26 09:30:00,1.6658,1.666,1.66541,1.666,3830100006.0
2007-12-26 09:35:00,1.666,1.66601,1.66551,1.66572,1595099973.0
2007-12-26 09:40:00,1.666,1.666,1.6659,1.666,2852500000.0
2007-12-26 09:45:00,1.6659,1.6661,1.6659,1.666,5195500014.0
2007-12-26 09:50:00,1.666,1.6661,1.6659,1.6661,3887099999.0
2007-12-26 09:55:00,1.666,1.666,1.66544,1.666,2736900017.0
2007-12-26 10:00:00,1.666,1.6661,1.6659,1.666,5348399969.0
2007-12-26 10:05:00,1.66582,1.6661,1.66548,1.6661,4062699949.0
2007-12-26 10:10:00,1.666,1.666,1.666,1.666,815600000.0
2007-12-26 10:15:00,1.666,1.6661,1.666,1.6661,4119600000.0
2007-12-26 10:20:00,1.6661,1.6661,1.666,1.6661,1404900000.0
2007-12-26 10:25:00,1.666,1.6661,1.6659,1.6661,5253100000.0
2007-12-26 10:30:00,1.6661,1.6665,1.666,1.6665,3270000016.0
2007-12-26 10:35:00,1.6664,1.6665,1.6664,1.6665,1785799999.0
2007-12-26 10:40:00,1.6665,1.6665,1.6662,1.6664,3506200000.0
2007-12-26 10:45:00,1.6659,1.666,1.6659,1.666,5184500000.0
2007-12-26 10:50:00,1.666,1.666,1.6659,1.666,7407300001.0
2007-12-26 10:55:00,1.666,1.6662,1.6659,1.6659,7536300026.0
2007-12-26 11:00:00,1.6659,1.6661,1.6659,1.6661,6928800000.0
2007-12-26 11:05:00,1.66605,1.66621,1.66569,1.6661,6807000008.0
2007-12-26 11:10:00,1.6661,1.66625,1.6658,1.6661,2244100000.0
2007-12-26 11:15:00,1.6661,1.6666,1.666,1.6666,1391900000.0
2007-12-26 11:20:00,1.6666,1.6667,1.6662,1.6666,330000000.0
2007-12-26 11:25:00,1.6662,1.6668,1.66599,1.6666,1188700000.0
2007-12-26 11:30:00,1.66625,1.6667,1.66607,1.6666,1769300009.0
2007-12-26 11:35:00,1.6666,1.6667,1.66598,1.66625,436000007.0
2007-12-26 11:40:00,1.6666,1.6667,1.66645,1.6667,1088000000.0
2007-12-26 11:45:00,1.6665,1.6667,1.66591,1.6667,1942499988.0
2007-12-26 11:50:00,1.6667,1.667,1.66655,1.6666,526400000.0
2007-12-26 11:55:00,1.6666,1.66665,1.66635,1.6666,708000008.0
2007-12-26 12:00:00,1.6666,1.6666,1.6663,1.6664,156300000.0
2007-12-26 12:05:00,1.66597,1.6666,1.66592,1.66635,1925199975.0
2007-12-26 12:10:00,1.6666,1.6667,1.6664,1.6667,317300000.0
2007-12-26 12:15:00,1.6667,1.6667,1.66635,1.66635,389600000.0
2007-12-26 12:20:00,1.6665,1.6671,1.6665,1.6667,1775700002.0
2007-12-26 12:25:00,1.6667,1.6674,1.6665,1.6665,959999999.0
2007-12-26 12:30:00,1.6665,1.6665,1.66585,1.6662,846500004.0
2007-12-26 12:35:00,1.6662,1.6662,1.6657,1.6658,1640400000.0
2007-12-26 12:40:00,1.6657,1.66595,1.66525,1.6659,2069200008.0
2007-12-26 12:45:00,1.6659,1.666,1.6654,1.6655,2242200000.0
2007-12-26 12:50:00,1.6654,1.6662,1.6654,1.666,1021400000.0
2007-12-26 12:55:00,1.6661,1.6663,1.6659,1.6661,1300800000.0
2007-12-26 13:00:00,1.6661,1.6664,1.6657,1.6659,1417200000.0
2007-12-26 13:05:00,1.6661,1.6661,1.6652,1.6654,1819199985.0
2007-12-26 13:10:00,1.6654,1.6655,1.6648,1.665,2576900000.0
2007-12-26 13:15:00,1.665,1.6652,1.66445,1.6649,1246699999.0
2007-12-26 13:20:00,1.6649,1.6649,1.66445,1.6648,1042900000.0
2007-12-26 13:25:00,1.6648,1.6649,1.66425,1.6648,641500000.0
2007-12-26 13:30:00,1.6648,1.6653,1.6648,1.66505,1249699999.0
2007-12-26 13:35:00,1.6651,1.6652,1.6649,1.6651,776000000.0
2007-12-26 13:40:00,1.665,1.6651,1.6649,1.665,689899995.0
2007-12-26 13:45:00,1.665,1.6651,1.665,1.6651,417000000.0
2007-12-26 13:50:00,1.6649,1.6651,1.6649,1.6649,319399997.0
2007-12-26 13:55:00,1.665,1.665,1.6647,1.6647,579399998.0
2007-12-26 14:00:00,1.66445,1.6649,1.66437,1.66465,531599998.0
2007-12-26 14:05:00,1.66471,1.6649,1.66425,1.6646,726599999.0
2007-12-26 14:10:00,1.6646,1.665,1.6645,1.6647,1413399999.0
2007-12-26 14:15:00,1.66445,1.665,1.66429,1.665,601400000.0
2007-12-26 14:20:00,1.665,1.6653,1.66465,1.6652,2255599998.0
2007-12-26 14:25:00,1.6652,1.6658,1.66475,1.6655,2099700000.0
2007-12-26 14:30:00,1.6655,1.6656,1.66475,1.6652,2143900000.0
2007-12-26 14:35:00,1.6652,1.6656,1.66485,1.6654,1266400000.0
2007-12-26 14:40:00,1.6654,1.6655,1.66495,1.66495,1245899993.0
2007-12-26 14:45:00,1.66515,1.6654,1.66495,1.6653,1297700003.0
2007-12-26 14:50:00,1.6652,1.6653,1.66475,1.665,1507999966.0
2007-12-26 14:55:00,1.665,1.6652,1.6649,1.6652,3480099999.0
2007-12-26 15:00:00,1.6652,1.6671,1.66515,1.66675,8817399990.0
2007-12-26 15:05:00,1.6656,1.6661,1.6651,1.6657,9976199989.0
2007-12-26 15:10:00,1.6657,1.6662,1.6655,1.66615,7040200014.0
2007-12-26 15:15:00,1.66615,1.66615,1.66485,1.66495,5855000076.0
2007-12-26 15:20:00,1.665,1.6657,1.665,1.6652,5851800021.0
2007-12-26 15:25:00,1.6652,1.6656,1.66515,1.6655,4735300068.0
2007-12-26 15:30:00,1.6655,1.6655,1.6648,1.6655,4863000034.0
2007-12-26 15:35:00,1.6655,1.6658,1.6652,1.6654,4939400005.0
2007-12-26 15:40:00,1.6654,1.6656,1.66515,1.6655,5631000042.0
2007-12-26 15:45:00,1.6655,1.6657,1.66525,1.6656,3617899974.0
2007-12-26 15:50:00,1.6656,1.6657,1.6652,1.6656,3974299976.0
2007-12-26 15:55:00,1.6657,1.66605,1.6656,1.666,6305499969.0
2007-12-26 16:00:00,1.666,1.666,1.6654,1.6654,4911799993.0
2007-12-26 16:05:00,1.6659,1.666,1.6653,1.666,5976099965.0
2007-12-26 16:10:00,1.666,1.6663,1.66585,1.6661,3927799969.0
2007-12-26 16:15:00,1.66595,1.6662,1.6657,1.6657,3645799980.0
2007-12-26 16:20:00,1.6657,1.6658,1.6654,1.6654,4006099954.0
2007-12-26 16:25:00,1.6654,1.6655,1.6648,1.665,5502300047.0
2007-12-26 16:30:00,1.665,1.6652,1.66475,1.66475,2091299982.0
2007-12-26 16:35:00,1.6652,1.6654,1.66505,1.6652,1785799985.0
2007-12-26 16:40:00,1.6652,1.6655,1.66495,1.6652,2755599968.0
2007-12-26 16:45:00,1.6652,1.666,1.6651,1.66515,7242800005.0
2007-12-26 16:50:00,1.6651,1.6657,1.665,1.6656,7708799972.0
2007-12-26 16:55:00,1.6656,1.6658,1.66525,1.6657,5624900006.0
2007-12-26 17:00:00,1.6658,1.6677,1.66555,1.6657,5473600003.0
2007-12-26 17:05:00,1.66575,1.6677,1.6655,1.6675,9403100119.0
2007-12-26 17:10:00,1.6665,1.6668,1.66635,1.6667,5135900117.0
2007-12-26 17:15:00,1.6667,1.6667,1.66615,1.6666,3521100002.0
2007-12-26 17:20:00,1.6666,1.6668,1.6661,1.6664,6717400090.0
2007-12-26 17:25:00,1.6664,1.6669,1.6664,1.6665,6486900005.0
2007-12-26 17:30:00,1.6665,1.667,1.6665,1.6667,4825100041.0
2007-12-26 17:35:00,1.6667,1.668,1.6665,1.6674,5262499983.0
2007-12-26 17:40:00,1.6674,1.6675,1.667,1.6671,3710100024.0
2007-12-26 17:45:00,1.6671,1.6673,1.6668,1.6673,4434799984.0
2007-12-26 17:50:00,1.6673,1.6677,1.66715,1.6675,3290799992.0
2007-12-26 17:55:00,1.6675,1.6684,1.6672,1.6681,3415700009.0
2007-12-26 18:00:00,1.6681,1.6683,1.66755,1.6678,3465200005.0
2007-12-26 18:05:00,1.6678,1.6679,1.66755,1.6678,1745799998.0
2007-12-26 18:10:00,1.6678,1.6681,1.6677,1.6679,2534099993.0
2007-12-26 18:15:00,1.6679,1.668,1.66735,1.6678,3316799987.0
2007-12-26 18:20:00,1.6678,1.6679,1.66755,1.6678,1788199967.0
2007-12-26 18:25:00,1.6676,1.6679,1.66755,1.6679,1313099972.0
2007-12-26 18:30:00,1.6679,1.66795,1.66755,1.6679,1308699958.0
2007-12-26 18:35:00,1.6677,1.66795,1.66765,1.6678,1304399980.0
2007-12-26 18:40:00,1.6678,1.668,1.6677,1.6678,2234499972.0
2007-12-26 18:45:00,1.6678,1.668,1.6677,1.6679,2182399997.0
2007-12-26 18:50:00,1.6679,1.6681,1.6679,1.6679,1885099975.0
2007-12-26 18:55:00,1.6679,1.6681,1.6679,1.6679,1562099978.0
2007-12-26 19:00:00,1.6679,1.6681,1.66765,1.668,1366499990.0
2007-12-26 19:05:00,1.668,1.668,1.66765,1.66785,1014799991.0
2007-12-26 19:10:00,1.6679,1.668,1.6676,1.6679,2136099983.0
2007-12-26 19:15:00,1.6679,1.6681,1.6679,1.668,1218399984.0
2007-12-26 19:20:00,1.6679,1.668,1.66755,1.6678,1796400001.0
2007-12-26 19:25:00,1.6677,1.6685,1.66765,1.6685,1615500012.0
2007-12-26 19:30:00,1.6685,1.6685,1.66805,1.6681,1664199988.0
2007-12-26 19:35:00,1.66805,1.6682,1.66795,1.6681,906200002.0
2007-12-26 19:40:00,1.66795,1.6682,1.66795,1.6682,834099994.0
2007-12-26 19:45:00,1.6681,1.6684,1.6678,1.6681,2473599983.0
2007-12-26 19:50:00,1.6681,1.6683,1.6679,1.6682,1888300006.0
2007-12-26 19:55:00,1.6682,1.6684,1.66805,1.6682,491300000.0
2007-12-26 20:00:00,1.6682,1.6683,1.6678,1.6679,2440499958.0
2007-12-26 20:05:00,1.6679,1.6683,1.6679,1.668,921999999.0
2007-12-26 20:10:00,1.668,1.6683,1.6679,1.668,1923899990.0
2007-12-26 20:15:00,1.668,1.668,1.66775,1.668,2942399978.0
2007-12-26 20:20:00,1.668,1.668,1.6677,1.6679,575399998.0
2007-12-26 20:25:00,1.6679,1.668,1.6678,1.6679,1461100008.0
2007-12-26 20:30:00,1.6679,1.6679,1.6678,1.6679,836800006.0
2007-12-26 20:35:00,1.66785,1.668,1.6677,1.6679,1105099991.0
2007-12-26 20:40:00,1.6679,1.6679,1.66755,1.6678,1029599994.0
2007-12-26 20:45:00,1.6678,1.6679,1.66755,1.6677,949699998.0
2007-12-26 20:50:00,1.6677,1.6678,1.66755,1.6678,769600000.0
2007-12-26 20:55:00,1.6678,1.6678,1.66755,1.6678,138700000.0
2007-12-26 21:00:00,1.66765,1.6678,1.6676,1.6676,336000000.0
2007-12-26 21:05:00,1.66755,1.6678,1.66755,1.6677,1090700008.0
2007-12-26 21:10:00,1.6677,1.6678,1.6676,1.6676,1252299995.0
2007-12-26 21:15:00,1.6676,1.6676,1.6674,1.6676,1227600014.0
2007-12-26 21:20:00,1.6676,1.6678,1.6674,1.6678,1467699991.0
2007-12-26 21:25:00,1.66755,1.6678,1.66745,1.6677,1898100010.0
2007-12-26 21:30:00,1.6677,1.6679,1.6675,1.6678,1187200009.0
2007-12-26 21:35:00,1.6678,1.668,1.6677,1.66785,1133900009.0
2007-12-26 21:40:00,1.6679,1.6682,1.66775,1.6682,579800003.0
2007-12-26 21:45:00,1.6682,1.6682,1.668,1.6682,1316600009.0
2007-12-26 21:50:00,1.66805,1.6684,1.66795,1.6684,1189999993.0
2007-12-26 21:55:00,1.6684,1.6687,1.6681,1.6681,2953600002.0
2007-12-26 22:00:00,1.6681,1.6682,1.6675,1.6677,1285399999.0
2007-12-26 22:05:00,1.6678,1.6679,1.66755,1.6677,1868499978.0
2007-12-26 22:10:00,1.6678,1.6681,1.66755,1.6676,1101199997.0
2007-12-26 22:15:00,1.66755,1.6678,1.66755,1.6676,1422899998.0
2007-12-26 22:20:00,1.6676,1.6679,1.6676,1.6678,554700000.0
2007-12-26 22:25:00,1.6677,1.6679,1.6676,1.66765,277900000.0
2007-12-26 22:30:00,1.66765,1.6679,1.66745,1.66765,326400000.0
2007-12-26 22:35:00,1.66742,1.66781,1.6673,1.66752,827600000.0
2007-12-26 22:40:00,1.66775,1.668,1.66765,1.6678,1246099998.0
2007-12-26 22:45:00,1.6678,1.6679,1.6677,1.6679,1459399997.0
2007-12-26 22:50:00,1.6679,1.6679,1.6676,1.6678,1775999997.0
2007-12-26 22:55:00,1.66765,1.6679,1.6676,1.6679,881499995.0
2007-12-26 23:00:00,1.6679,1.6679,1.66765,1.6678,1423600038.0
2007-12-26 23:05:00,1.6678,1.6679,1.66735,1.6679,1060000016.0
2007-12-26 23:10:00,1.6679,1.668,1.66755,1.6679,1230100023.0
2007-12-26 23:15:00,1.6679,1.6681,1.66765,1.6681,606900001.0
2007-12-26 23:20:00,1.6679,1.668,1.66765,1.6679,929600000.0
2007-12-26 23:25:00,1.6679,1.668,1.6676,1.6679,513000000.0
2007-12-26 23:30:00,1.6679,1.668,1.66775,1.6679,441900007.0
2007-12-26 23:35:00,1.668,1.668,1.66775,1.66775,776899999.0
2007-12-26 23:40:00,1.6678,1.66795,1.6678,1.66785,888100000.0
2007-12-26 23:45:00,1.66785,1.6679,1.6677,1.6678,802899986.0
2007-12-26 23:50:00,1.6678,1.668,1.6675,1.6678,660300008.0
2007-12-26 23:55:00,1.6678,1.66815,1.6677,1.6679,1068300008.0
2007-12-27 00:00:00,1.6679,1.6682,1.6677,1.6677,781100000.0
2007-12-27 00:05:00,1.66825,1.66825,1.66763,1.6679,1054499991.0
2007-12-27 00:10:00,1.6679,1.66805,1.6675,1.6679,1037100000.0
2007-12-27 00:15:00,1.6679,1.66798,1.66749,1.6677,619600000.0
2007-12-27 00:20:00,1.66757,1.6679,1.66752,1.6679,788600000.0
2007-12-27 00:25:00,1.6679,1.6679,1.6677,1.6677,91600000.0
2007-12-27 00:30:00,1.66785,1.66794,1.66753,1.6679,353900000.0
2007-12-27 00:35:00,1.66785,1.66785,1.6676,1.66765,320500002.0
2007-12-27 00:40:00,1.6677,1.66776,1.66728,1.66775,483600000.0
2007-12-27 00:45:00,1.6678,1.668,1.66765,1.6679,362300000.0
2007-12-27 00:50:00,1.66775,1.66795,1.6677,1.6678,572200001.0
2007-12-27 00:55:00,1.66765,1.668,1.66765,1.6678,830700000.0
2007-12-27 01:00:00,1.6678,1.6679,1.6677,1.6678,1174600001.0
2007-12-27 01:05:00,1.6678,1.6679,1.6677,1.6679,1161300000.0
2007-12-27 01:10:00,1.6677,1.6681,1.66767,1.66795,780500000.0
2007-12-27 01:15:00,1.66795,1.66795,1.66752,1.6677,562899999.0
2007-12-27 01:20:00,1.6677,1.668,1.6673,1.6677,814300000.0
2007-12-27 01:25:00,1.6677,1.6681,1.6672,1.6676,945200000.0
2007-12-27 01:30:00,1.6676,1.6677,1.66735,1.6675,1277900003.0
2007-12-27 01:35:00,1.6675,1.6677,1.6674,1.6677,1324600008.0
2007-12-27 01:40:00,1.66765,1.6678,1.66725,1.6675,1396900001.0
2007-12-27 01:45:00,1.6675,1.6675,1.66699,1.66729,679000001.0
2007-12-27 01:50:00,1.6675,1.6676,1.66705,1.6674,357200001.0
2007-12-27 01:55:00,1.6675,1.668,1.66725,1.6675,979400004.0
2007-12-27 02:00:00,1.6675,1.6675,1.66725,1.66725,849900001.0
2007-12-27 02:05:00,1.66725,1.6678,1.66725,1.6675,1483200002.0
2007-12-27 02:10:00,1.6675,1.6679,1.6674,1.6675,1547500008.0
2007-12-27 02:15:00,1.6675,1.668,1.6674,1.6675,3937400019.0
2007-12-27 02:20:00,1.6675,1.6676,1.667,1.6671,1855800000.0
2007-12-27 02:25:00,1.6671,1.6671,1.6669,1.667,1885899979.0
2007-12-27 02:30:00,1.667,1.6673,1.667,1.6673,1399800000.0
2007-12-27 02:35:00,1.6673,1.6673,1.66655,1.6668,346100000.0
2007-12-27 02:40:00,1.6668,1.66715,1.6668,1.66705,632500000.0
2007-12-27 02:45:00,1.6671,1.6672,1.66685,1.66715,605000000.0
2007-12-27 02:50:00,1.66715,1.6673,1.667,1.6672,1606100000.0
2007-12-27 02:55:00,1.6672,1.6673,1.667,1.667,2154299999.0
2007-12-27 03:00:00,1.6672,1.6673,1.6669,1.6671,1050100000.0
2007-12-27 03:05:00,1.6671,1.6671,1.6666,1.6671,1121700000.0
2007-12-27 03:10:00,1.6669,1.6674,1.6669,1.66705,2152000000.0
2007-12-27 03:15:00,1.667,1.6674,1.667,1.66709,1114500000.0
2007-12-27 03:20:00,1.66725,1.6674,1.6669,1.6673,992600000.0
2007-12-27 03:25:00,1.6673,1.6673,1.6671,1.6672,1733599996.0
2007-12-27 03:30:00,1.6672,1.6673,1.66705,1.6673,624399998.0
2007-12-27 03:35:00,1.66725,1.6675,1.66705,1.6675,1698300001.0
2007-12-27 03:40:00,1.6675,1.6675,1.6669,1.6674,1796200000.0
2007-12-27 03:45:00,1.6674,1.6675,1.6669,1.6672,1509999995.0
2007-12-27 03:50:00,1.667,1.6674,1.667,1.6671,803399999.0
2007-12-27 03:55:00,1.6671,1.6674,1.6669,1.6673,860399999.0
2007-12-27 04:00:00,1.6673,1.6679,1.6673,1.6678,3403299998.0
2007-12-27 04:05:00,1.6678,1.6678,1.6671,1.6673,827700000.0
2007-12-27 04:10:00,1.66735,1.66755,1.6671,1.6673,1707199991.0
2007-12-27 04:15:00,1.6673,1.6676,1.6671,1.66725,2133200000.0
2007-12-27 04:20:00,1.6673,1.6675,1.6671,1.6671,1209800000.0
2007-12-27 04:25:00,1.6671,1.6673,1.667,1.6673,686100000.0
2007-12-27 04:30:00,1.6673,1.6673,1.66695,1.6673,499400000.0
2007-12-27 04:35:00,1.66696,1.6673,1.66649,1.6672,511999999.0
2007-12-27 04:40:00,1.6673,1.6674,1.66715,1.6673,472999999.0
2007-12-27 04:45:00,1.6673,1.6674,1.66695,1.6674,720699993.0
2007-12-27 04:50:00,1.6674,1.6674,1.6672,1.6674,275699997.0
2007-12-27 04:55:00,1.6674,1.6675,1.66725,1.6674,901600003.0
2007-12-27 05:00:00,1.6672,1.6675,1.66715,1.66745,951800000.0
2007-12-27 05:05:00,1.6674,1.6676,1.6672,1.6672,2088000019.0
2007-12-27 05:10:00,1.6672,1.66755,1.6671,1.66755,1008200002.0
2007-12-27 05:15:00,1.6675,1.66765,1.66715,1.6673,2712800023.0
2007-12-27 05:20:00,1.6673,1.6673,1.6672,1.6673,1262199995.0
2007-12-27 05:25:00,1.6673,1.6673,1.6672,1.6673,671600000.0
2007-12-27 05:30:00,1.6673,1.6674,1.6671,1.6674,442399999.0
2007-12-27 05:35:00,1.6672,1.6674,1.66715,1.66715,96100000.0
2007-12-27 05:40:00,1.66705,1.6674,1.667,1.6674,306700000.0
2007-12-27 05:45:00,1.6672,1.6674,1.6672,1.6674,815999990.0
2007-12-27 05:50:00,1.6672,1.6674,1.6672,1.66725,512799998.0
2007-12-27 05:55:00,1.6671,1.6674,1.6671,1.6673,872000000.0
2007-12-27 06:00:00,1.6673,1.6675,1.6671,1.66725,2676000000.0
2007-12-27 06:05:00,1.6672,1.6675,1.6672,1.6673,2299599999.0
2007-12-27 06:10:00,1.6673,1.6673,1.667,1.667,1201900000.0
2007-12-27 06:15:00,1.6672,1.6672,1.6669,1.6671,1718100000.0
2007-12-27 06:20:00,1.6669,1.6671,1.66685,1.667,817000000.0
2007-12-27 06:25:00,1.6669,1.6673,1.6668,1.667,350500000.0
2007-12-27 06:30:00,1.667,1.667,1.6666,1.6668,233999996.0
2007-12-27 06:35:00,1.6668,1.667,1.66659,1.66664,414500005.0
2007-12-27 06:40:00,1.66665,1.667,1.66655,1.66665,413699994.0
2007-12-27 06:45:00,1.66665,1.667,1.66665,1.66695,183500000.0
2007-12-27 06:50:00,1.667,1.667,1.6668,1.6669,517900000.0
2007-12-27 06:55:00,1.6669,1.667,1.6669,1.667,1001200000.0
2007-12-27 07:00:00,1.6668,1.6671,1.6668,1.66705,972300000.0
2007-12-27 07:05:00,1.6671,1.6673,1.6668,1.6671,2539999998.0
2007-12-27 07:10:00,1.6671,1.6671,1.6668,1.667,1608300000.0
2007-12-27 07:15:00,1.66695,1.6671,1.6669,1.667,806499997.0
2007-12-27 07:20:00,1.667,1.667,1.66653,1.6668,561999997.0
2007-12-27 07:25:00,1.6668,1.667,1.6666,1.667,631700000.0
2007-12-27 07:30:00,1.6668,1.667,1.6666,1.66695,1019300000.0
2007-12-27 07:35:00,1.667,1.6676,1.667,1.6672,1681699999.0
2007-12-27 07:40:00,1.6672,1.6676,1.667,1.6676,2031500000.0
2007-12-27 07:45:00,1.6676,1.6681,1.66605,1.6666,4826299998.0
2007-12-27 07:50:00,1.6666,1.6672,1.66645,1.667,5505200003.0
2007-12-27 07:55:00,1.66695,1.6675,1.6669,1.66745,4552800002.0
2007-12-27 08:00:00,1.66745,1.6678,1.66715,1.6676,3340900000.0
2007-12-27 08:05:00,1.6676,1.6678,1.6668,1.6672,3706400001.0
2007-12-27 08:10:00,1.6672,1.6673,1.667,1.6673,2079500011.0
2007-12-27 08:15:00,1.6673,1.6676,1.6672,1.6673,1340500011.0
2007-12-27 08:20:00,1.6673,1.6676,1.6673,1.6675,3633900000.0
2007-12-27 08:25:00,1.6675,1.6676,1.6672,1.6674,1473600001.0
2007-12-27 08:30:00,1.6674,1.6674,1.66725,1.6673,3568900004.0
2007-12-27 08:35:00,1.6673,1.6675,1.6671,1.6675,3250300003.0
2007-12-27 08:40:00,1.66725,1.6675,1.6669,1.6674,3205299993.0
2007-12-27 08:45:00,1.66745,1.66745,1.6668,1.6672,1719899997.0
2007-12-27 08:50:00,1.6672,1.6672,1.6671,1.6672,789800010.0
2007-12-27 08:55:00,1.6672,1.6673,1.66705,1.6671,2501699996.0
2007-12-27 09:00:00,1.6671,1.66735,1.6669,1.66715,4383100000.0
2007-12-27 09:05:00,1.66715,1.6673,1.667,1.66725,2212999994.0
2007-12-27 09:10:00,1.6673,1.66745,1.66695,1.66715,2428700008.0
2007-12-27 09:15:00,1.66715,1.6677,1.66695,1.6676,4503600033.0
2007-12-27 09:20:00,1.66715,1.6676,1.66705,1.6674,7050299974.0
2007-12-27 09:25:00,1.66715,1.6675,1.66705,1.6674,2522299993.0
2007-12-27 09:30:00,1.6674,1.6675,1.667,1.6671,4183499956.0
2007-12-27 09:35:00,1.6672,1.6674,1.667,1.6671,5124800056.0
2007-12-27 09:40:00,1.6671,1.6674,1.6669,1.6672,3929900013.0
2007-12-27 09:45:00,1.6672,1.6677,1.6669,1.6677,4245700001.0
2007-12-27 09:50:00,1.6669,1.6671,1.66685,1.667,6043099988.0
2007-12-27 09:55:00,1.667,1.6672,1.6667,1.66715,6876699929.0
2007-12-27 10:00:00,1.66715,1.6676,1.667,1.6676,5704499923.0
2007-12-27 10:05:00,1.6676,1.6678,1.6675,1.66765,4122499963.0
2007-12-27 10:10:00,1.66765,1.6677,1.66715,1.6674,4925600034.0
2007-12-27 10:15:00,1.6674,1.6681,1.6674,1.668,4703600029.0
2007-12-27 10:20:00,1.6678,1.66835,1.6674,1.66815,5195999961.0
2007-12-27 10:25:00,1.66815,1.6682,1.6676,1.6677,7475200039.0
2007-12-27 10:30:00,1.6679,1.6679,1.6675,1.6676,3365200016.0
2007-12-27 10:35:00,1.6678,1.66785,1.66745,1.66785,5033200063.0
2007-12-27 10:40:00,1.6677,1.66795,1.66725,1.6677,9090500016.0
2007-12-27 10:45:00,1.6678,1.66795,1.6676,1.6676,7225599938.0
2007-12-27 10:50:00,1.668,1.668,1.66755,1.668,5550800033.0
2007-12-27 10:55:00,1.668,1.66805,1.6676,1.668,3106900000.0
2007-12-27 11:00:00,1.668,1.6681,1.6672,1.6673,5460099980.0
2007-12-27 11:05:00,1.6673,1.6679,1.6672,1.66775,3540900009.0
2007-12-27 11:10:00,1.6677,1.66825,1.6675,1.6675,6777600008.0
2007-12-27 11:15:00,1.6682,1.66835,1.6676,1.6682,7364099998.0
2007-12-27 11:20:00,1.6682,1.66825,1.6676,1.66805,9349700078.0
2007-12-27 11:25:00,1.6674,1.6681,1.6674,1.66805,5610499997.0
2007-12-27 11:30:00,1.66805,1.6681,1.66775,1.66795,3378099976.0
2007-12-27 11:35:00,1.66795,1.66805,1.6678,1.66795,5069399989.0
2007-12-27 11:40:00,1.6679,1.6682,1.66785,1.6682,4461800061.0
2007-12-27 11:45:00,1.6682,1.6682,1.6677,1.668,6242099969.0
2007-12-27 11:50:00,1.6679,1.6681,1.6678,1.6679,4926300053.0
2007-12-27 11:55:00,1.6679,1.6681,1.6678,1.6679,5597399968.0
2007-12-27 12:00:00,1.668,1.6682,1.6678,1.6682,4304299998.0
2007-12-27 12:05:00,1.6681,1.6682,1.66805,1.6681,4173000006.0
2007-12-27 12:10:00,1.66805,1.6682,1.6678,1.66785,5133800005.0
2007-12-27 12:15:00,1.6679,1.6681,1.6677,1.668,4083300022.0
2007-12-27 12:20:00,1.668,1.6681,1.6678,1.66785,1955000005.0
2007-12-27 12:25:00,1.66785,1.6679,1.6676,1.6677,4729200018.0
2007-12-27 12:30:00,1.6681,1.6683,1.66795,1.6683,1936300007.0
2007-12-27 12:35:00,1.6683,1.6684,1.6673,1.6682,5009599998.0
2007-12-27 12:40:00,1.6682,1.6683,1.6676,1.66805,6440900037.0
2007-12-27 12:45:00,1.66805,1.6682,1.6676,1.6681,4358100015.0
2007-12-27 12:50:00,1.66805,1.66825,1.66795,1.66815,5943599972.0
2007-12-27 12:55:00,1.66815,1.6684,1.668,1.6684,4107899953.0
2007-12-27 13:00:00,1.6684,1.6684,1.66815,1.6682,869499999.0
2007-12-27 13:05:00,1.6682,1.6684,1.66805,1.66835,3432299956.0
2007-12-27 13:10:00,1.66835,1.66835,1.668,1.6682,5368400085.0
2007-12-27 13:15:00,1.6682,1.6683,1.6681,1.66825,1229300006.0
2007-12-27 13:20:00,1.6683,1.6683,1.6679,1.6679,2476700003.0
2007-12-27 13:25:00,1.6679,1.668,1.6676,1.66795,7757199971.0
2007-12-27 13:30:00,1.66795,1.6681,1.6678,1.6681,1781299984.0
2007-12-27 13:35:00,1.6681,1.6681,1.6676,1.6681,9811599944.0
2007-12-27 13:40:00,1.6681,1.6681,1.6678,1.6681,5308299982.0
2007-12-27 13:45:00,1.6681,1.6681,1.6679,1.6679,5755900064.0
2007-12-27 13:50:00,1.6679,1.6681,1.6676,1.6677,6322500067.0
2007-12-27 13:55:00,1.6678,1.66805,1.6677,1.66785,5172200026.0
2007-12-27 14:00:00,1.66785,1.6681,1.6678,1.6678,3895200030.0
2007-12-27 14:05:00,1.6679,1.668,1.6677,1.668,3715200002.0
2007-12-27 14:10:00,1.66795,1.6681,1.6678,1.668,5449199990.0
2007-12-27 14:15:00,1.668,1.66815,1.6677,1.668,7106600077.0
2007-12-27 14:20:00,1.668,1.66815,1.6679,1.668,6970600035.0
2007-12-27 14:25:00,1.668,1.6682,1.6679,1.6681,6408400000.0
2007-12-27 14:30:00,1.6681,1.6684,1.6678,1.6684,4889800038.0
2007-12-27 14:35:00,1.6669,1.6682,1.6666,1.6681,2676299988.0
2007-12-27 14:40:00,1.6681,1.6684,1.66795,1.6684,3220400003.0
2007-12-27 14:45:00,1.6684,1.66845,1.66815,1.6684,3126300011.0
2007-12-27 14:50:00,1.6684,1.6685,1.6683,1.6685,3717800016.0
2007-12-27 14:55:00,1.6685,1.6685,1.6683,1.6683,2517499995.0
2007-12-27 15:00:00,1.6683,1.6684,1.6682,1.66825,6658000018.0
2007-12-27 15:05:00,1.66825,1.6684,1.66795,1.668,7500400041.0
2007-12-27 15:10:00,1.6654,1.6682,1.6654,1.6681,6748200001.0
2007-12-27 15:15:00,1.666,1.6681,1.6658,1.6679,5196999969.0
2007-12-27 15:20:00,1.668,1.6682,1.6679,1.6679,5122899997.0
2007-12-27 15:25:00,1.668,1.6682,1.6656,1.6657,8883999985.0
2007-12-27 15:30:00,1.6674,1.6676,1.6657,1.6659,8523800009.0
2007-12-27 15:35:00,1.6658,1.6662,1.6657,1.6659,10563499940.0
2007-12-27 15:40:00,1.6658,1.6659,1.6647,1.665,8450799952.0
2007-12-27 15:45:00,1.6657,1.6658,1.6657,1.6658,5821800018.0
2007-12-27 15:50:00,1.6657,1.6659,1.6656,1.6656,8620600009.0
2007-12-27 15:55:00,1.6657,1.6657,1.6648,1.6649,6076999935.0
2007-12-27 16:00:00,1.665,1.6654,1.6642,1.6642,6076999935.0
2007-12-27 16:05:00,1.6643,1.6654,1.6638,1.6642,6876599925.0
2007-12-27 16:10:00,1.6641,1.6665,1.6639,1.6665,8075999910.0
2007-12-27 16:15:00,1.6665,1.6665,1.6643,1.6663,8255600029.0
2007-12-27 16:20:00,1.6643,1.6644,1.6638,1.6638,2283500000.0
2007-12-27 16:25:00,1.6663,1.6663,1.66585,1.666,5376599989.0
2007-12-27 16:30:00,1.6661,1.6664,1.666,1.6662,4113600006.0
2007-12-27 16:35:00,1.6662,1.66655,1.66605,1.6663,6349600045.0
2007-12-27 16:40:00,1.6663,1.6663,1.6659,1.666,4996199977.0
2007-12-27 16:45:00,1.666,1.6662,1.6659,1.6661,5487400018.0
2007-12-27 16:50:00,1.6661,1.6662,1.6646,1.666,4015899999.0
2007-12-27 16:55:00,1.666,1.6661,1.6651,1.6651,6781299981.0
2007-12-27 17:00:00,1.6655,1.6655,1.6645,1.6645,8487799995.0
2007-12-27 17:05:00,1.6655,1.6656,1.6642,1.6655,7991299994.0
2007-12-27 17:10:00,1.66455,1.6661,1.6642,1.6649,5705300015.0
2007-12-27 17:15:00,1.6649,1.665,1.6643,1.66455,6689400002.0
2007-12-27 17:20:00,1.6645,1.6647,1.66405,1.6641,4711400025.0
2007-12-27 17:25:00,1.6641,1.6651,1.6641,1.6651,5945500115.0
2007-12-27 17:30:00,1.665,1.6651,1.6646,1.6647,5435300162.0
2007-12-27 17:35:00,1.6653,1.6653,1.6647,1.6649,5657399924.0
2007-12-27 17:40:00,1.6647,1.665,1.6645,1.6649,4535099992.0
2007-12-27 17:45:00,1.6649,1.6652,1.6643,1.6648,5081500011.0
2007-12-27 17:50:00,1.6648,1.6654,1.6648,1.6649,6717399991.0
2007-12-27 17:55:00,1.6649,1.6655,1.6646,1.6654,7240799964.0
2007-12-27 18:00:00,1.6656,1.6661,1.6654,1.6657,4603499996.0
2007-12-27 18:05:00,1.6658,1.66595,1.6653,1.6659,5572200011.0
2007-12-27 18:10:00,1.6653,1.6661,1.665,1.665,9669500000.0
2007-12-27 18:15:00,1.6661,1.6662,1.6646,1.6654,7915999991.0
2007-12-27 18:20:00,1.6655,1.6656,1.665,1.6656,1796000000.0
2007-12-27 18:25:00,1.6656,1.6661,1.6653,1.6653,7392999986.0
2007-12-27 18:30:00,1.6654,1.6655,1.6649,1.6654,4934799995.0
2007-12-27 18:35:00,1.66535,1.6657,1.6651,1.6651,3576100007.0
2007-12-27 18:40:00,1.6651,1.6654,1.6651,1.6653,5135700011.0
2007-12-27 18:45:00,1.6653,1.6654,1.6651,1.6653,3468200005.0
2007-12-27 18:50:00,1.6653,1.6657,1.6647,1.6655,8728399970.0
2007-12-27 18:55:00,1.6655,1.6658,1.6654,1.6657,5594599961.0
2007-12-27 19:00:00,1.6657,1.6663,1.6655,1.6661,6663600008.0
2007-12-27 19:05:00,1.6657,1.66575,1.66545,1.6655,4359599990.0
2007-12-27 19:10:00,1.6654,1.6663,1.6653,1.6653,8001999961.0
2007-12-27 19:15:00,1.6653,1.6661,1.6653,1.6655,6883999906.0
2007-12-27 19:20:00,1.6655,1.6658,1.6652,1.6656,7412736710.0
2007-12-27 19:25:00,1.6656,1.66585,1.6647,1.6648,6185699968.0
2007-12-27 19:30:00,1.6647,1.6657,1.6646,1.6656,5516347175.0
2007-12-27 19:35:00,1.66565,1.6657,1.6646,1.6648,6181000033.0
2007-12-27 19:40:00,1.6649,1.6649,1.6643,1.6645,5152199944.0
2007-12-27 19:45:00,1.6645,1.6652,1.6644,1.6651,6077899994.0
2007-12-27 19:50:00,1.66505,1.6653,1.6644,1.66465,4947799962.0
2007-12-27 19:55:00,1.665,1.6654,1.66485,1.6652,5262699988.0
2007-12-27 20:00:00,1.6652,1.6659,1.6651,1.6655,5088700006.0
2007-12-27 20:05:00,1.6655,1.6656,1.6653,1.6654,3332099964.0
2007-12-27 20:10:00,1.6654,1.6656,1.6653,1.6654,2382299986.0
2007-12-27 20:15:00,1.6654,1.6656,1.6652,1.66535,3599000021.0
2007-12-27 20:20:00,1.66535,1.6656,1.6653,1.6653,1993599985.0
2007-12-27 20:25:00,1.6654,1.66605,1.6653,1.666,2940799975.0
2007-12-27 20:30:00,1.666,1.6664,1.666,1.6662,1227499999.0
2007-12-27 20:35:00,1.6662,1.6664,1.666,1.6663,2216300005.0
2007-12-27 20:40:00,1.6663,1.6665,1.666,1.66635,2315599994.0
2007-12-27 20:45:00,1.6663,1.66675,1.66615,1.6666,4291699951.0
2007-12-27 20:50:00,1.6662,1.6672,1.6661,1.6669,4326999989.0
2007-12-27 20:55:00,1.6669,1.66705,1.6664,1.66645,2553699998.0
2007-12-27 21:00:00,1.6664,1.6665,1.66595,1.6661,3987500032.0
2007-12-27 21:05:00,1.6661,1.6661,1.6658,1.6658,3602399991.0
2007-12-27 21:10:00,1.6658,1.666,1.6656,1.6657,5784599997.0
2007-12-27 21:15:00,1.6657,1.66595,1.66555,1.66585,3620000008.0
2007-12-27 21:20:00,1.66585,1.6661,1.6656,1.6656,4561500013.0
2007-12-27 21:25:00,1.6656,1.66615,1.6656,1.66605,4751300012.0
2007-12-27 21:30:00,1.66605,1.6663,1.66595,1.66625,2270899978.0
2007-12-27 21:35:00,1.66625,1.6664,1.6656,1.6664,5144799974.0
2007-12-27 21:40:00,1.6664,1.66645,1.6659,1.66645,3111699967.0
2007-12-27 21:45:00,1.66645,1.6674,1.6663,1.66645,5696999946.0
2007-12-27 21:50:00,1.66645,1.6666,1.6661,1.6661,4916199999.0
2007-12-27 21:55:00,1.6661,1.66645,1.6656,1.6661,5551599950.0
2007-12-27 22:00:00,1.6658,1.6661,1.6654,1.6654,4504200005.0
2007-12-27 22:05:00,1.6654,1.6658,1.6654,1.6656,2778899997.0
2007-12-27 22:10:00,1.6656,1.66595,1.66545,1.66585,4032900017.0
2007-12-27 22:15:00,1.66585,1.6661,1.6655,1.6661,2296899984.0
2007-12-27 22:20:00,1.6661,1.6662,1.66565,1.66595,354000000.0
2007-12-27 22:25:00,1.66595,1.6668,1.66575,1.6659,1543099996.0
2007-12-27 22:30:00,1.6659,1.6659,1.6655,1.6658,1935200018.0
2007-12-27 22:35:00,1.6658,1.66635,1.66565,1.66635,3016200003.0
2007-12-27 22:40:00,1.66635,1.66635,1.6658,1.6658,4889799994.0
2007-12-27 22:45:00,1.6658,1.6658,1.6655,1.6656,2904199988.0
2007-12-27 22:50:00,1.66565,1.6658,1.6656,1.6658,1698900013.0
2007-12-27 22:55:00,1.6658,1.6661,1.6655,1.6659,1798200000.0
2007-12-27 23:00:00,1.6659,1.6664,1.6656,1.6657,2725600013.0
2007-12-27 23:05:00,1.6656,1.666,1.6653,1.66585,4850600013.0
2007-12-27 23:10:00,1.6658,1.666,1.66575,1.66595,1630599996.0
2007-12-27 23:15:00,1.66595,1.6661,1.66585,1.6661,1838000015.0
2007-12-27 23:20:00,1.66605,1.6667,1.666,1.6664,2444800027.0
2007-12-27 23:25:00,1.66625,1.6665,1.6659,1.66625,4031100035.0
2007-12-27 23:30:00,1.66625,1.6664,1.6659,1.6663,2012200008.0
2007-12-27 23:35:00,1.6664,1.6665,1.6661,1.6663,2540299967.0
2007-12-27 23:40:00,1.6664,1.6667,1.6662,1.6665,1395499996.0
2007-12-27 23:45:00,1.6665,1.6666,1.66585,1.6664,3035800016.0
2007-12-27 23:50:00,1.6664,1.6665,1.6657,1.66595,3703100035.0
2007-12-27 23:55:00,1.66595,1.66625,1.66555,1.666,1199999992.0
2007-12-28 00:00:00,1.666,1.666,1.6652,1.6656,1942299992.0
2007-12-28 00:05:00,1.6656,1.6656,1.6651,1.6656,2634799960.0
2007-12-28 00:10:00,1.66473,1.6656,1.66473,1.6652,936500000.0
2007-12-28 00:15:00,1.6652,1.66595,1.66482,1.6658,1831100010.0
2007-12-28 00:20:00,1.6658,1.66595,1.6654,1.66595,831500001.0
2007-12-28 00:25:00,1.66595,1.6662,1.66538,1.66551,728200000.0
2007-12-28 00:30:00,1.6654,1.666,1.66535,1.6656,385200000.0
2007-12-28 00:35:00,1.6659,1.66593,1.66557,1.6657,672300000.0
2007-12-28 00:40:00,1.6657,1.6659,1.6656,1.66565,684500000.0
2007-12-28 00:45:00,1.6657,1.66595,1.66515,1.6658,985200002.0
2007-12-28 00:50:00,1.6658,1.6661,1.66535,1.6657,356299999.0
2007-12-28 00:55:00,1.6659,1.666,1.6653,1.6659,271700000.0
2007-12-28 01:00:00,1.6659,1.6661,1.6654,1.6654,1139600000.0
2007-12-28 01:05:00,1.6654,1.6661,1.6654,1.6659,903800006.0
2007-12-28 01:10:00,1.66605,1.6663,1.6659,1.666,1217600002.0
2007-12-28 01:15:00,1.666,1.6663,1.6659,1.6659,990300007.0
2007-12-28 01:20:00,1.666,1.6661,1.6659,1.6661,461900005.0
2007-12-28 01:25:00,1.6661,1.6661,1.666,1.6661,223000000.0
2007-12-28 01:30:00,1.6661,1.6662,1.66557,1.6662,596300000.0
2007-12-28 01:35:00,1.6659,1.66604,1.6655,1.6655,569000006.0
2007-12-28 01:40:00,1.66547,1.66606,1.66535,1.6658,488500000.0
2007-12-28 01:45:00,1.66595,1.6662,1.66562,1.6662,350000000.0
2007-12-28 01:50:00,1.66556,1.66625,1.66551,1.6661,1794700000.0
2007-12-28 01:55:00,1.666,1.6662,1.6659,1.6659,1279099997.0
2007-12-28 02:00:00,1.666,1.6662,1.6658,1.66605,911900000.0
2007-12-28 02:05:00,1.66605,1.6663,1.6656,1.6657,1437599997.0
2007-12-28 02:10:00,1.6657,1.6657,1.6656,1.6656,543600000.0
2007-12-28 02:15:00,1.6654,1.6657,1.6652,1.6655,2671499991.0
2007-12-28 02:20:00,1.6655,1.6655,1.665,1.6653,737200000.0
2007-12-28 02:25:00,1.6654,1.6655,1.66495,1.6654,1220100010.0
2007-12-28 02:30:00,1.6654,1.6655,1.665,1.6655,831099999.0
2007-12-28 02:35:00,1.6655,1.66565,1.66495,1.6655,581000000.0
2007-12-28 02:40:00,1.6654,1.66565,1.66505,1.6654,733100000.0
2007-12-28 02:45:00,1.6654,1.6654,1.6651,1.6653,1317900000.0
2007-12-28 02:50:00,1.6652,1.6658,1.6652,1.6658,2509500000.0
2007-12-28 02:55:00,1.6658,1.666,1.66545,1.6659,2134599998.0
2007-12-28 03:00:00,1.6659,1.6662,1.6656,1.6659,1030600001.0
2007-12-28 03:05:00,1.66572,1.66605,1.66529,1.6659,1059599984.0
2007-12-28 03:10:00,1.6659,1.66605,1.66535,1.6658,1569000000.0
2007-12-28 03:15:00,1.6656,1.6658,1.66535,1.6656,554900000.0
2007-12-28 03:20:00,1.6656,1.6656,1.6654,1.6655,1225400001.0
2007-12-28 03:25:00,1.6655,1.66575,1.66525,1.6655,1434599998.0
2007-12-28 03:30:00,1.6654,1.6655,1.665,1.6654,1437799993.0
2007-12-28 03:35:00,1.6654,1.66555,1.6653,1.66545,3554299989.0
2007-12-28 03:40:00,1.66545,1.6657,1.6653,1.6656,1066400000.0
2007-12-28 03:45:00,1.6655,1.6658,1.6652,1.6652,2561500020.0
2007-12-28 03:50:00,1.6652,1.6654,1.6651,1.6651,2771100019.0
2007-12-28 03:55:00,1.6652,1.66555,1.6651,1.6652,3851900007.0
2007-12-28 04:00:00,1.6652,1.66525,1.6647,1.6652,2327599983.0
2007-12-28 04:05:00,1.6652,1.66565,1.6651,1.6652,3515399999.0
2007-12-28 04:10:00,1.6652,1.6652,1.6651,1.6652,4431399970.0
2007-12-28 04:15:00,1.6652,1.6657,1.6651,1.6655,3346199951.0
2007-12-28 04:20:00,1.6655,1.6658,1.665,1.6658,1124300006.0
2007-12-28 04:25:00,1.6658,1.66585,1.6652,1.6655,2279599988.0
2007-12-28 04:30:00,1.6655,1.6656,1.66515,1.6655,2022099982.0
2007-12-28 04:35:00,1.6655,1.6656,1.66471,1.6655,1015500000.0
2007-12-28 04:40:00,1.6655,1.6656,1.66525,1.6655,417699999.0
2007-12-28 04:45:00,1.6655,1.66575,1.6652,1.6657,1061399998.0
2007-12-28 04:50:00,1.6657,1.6657,1.66525,1.6654,1518199993.0
2007-12-28 04:55:00,1.6654,1.66575,1.6653,1.6654,1038400001.0
2007-12-28 05:00:00,1.6655,1.6658,1.6652,1.6657,1315899984.0
2007-12-28 05:05:00,1.6657,1.6659,1.6655,1.6655,1027899996.0
2007-12-28 05:10:00,1.66555,1.6657,1.6654,1.6655,620700001.0
2007-12-28 05:15:00,1.6655,1.6655,1.6654,1.6655,311400000.0
2007-12-28 05:20:00,1.6655,1.6658,1.6654,1.6657,445900000.0
2007-12-28 05:25:00,1.66538,1.66595,1.66532,1.6659,423900000.0
2007-12-28 05:30:00,1.6658,1.666,1.66565,1.666,691900000.0
2007-12-28 05:35:00,1.666,1.6662,1.6659,1.6662,1451800005.0
2007-12-28 05:40:00,1.6662,1.6662,1.6659,1.6659,390300000.0
2007-12-28 05:45:00,1.6659,1.6662,1.6659,1.66595,730000002.0
2007-12-28 05:50:00,1.66595,1.6663,1.6659,1.666,2032800002.0
2007-12-28 05:55:00,1.666,1.6661,1.6656,1.6658,3450899944.0
2007-12-28 06:00:00,1.6658,1.6659,1.6657,1.6659,964600000.0
2007-12-28 06:05:00,1.6658,1.6659,1.6653,1.6658,710999999.0
2007-12-28 06:10:00,1.6658,1.6658,1.6655,1.6658,903999991.0
2007-12-28 06:15:00,1.6658,1.6659,1.66535,1.6658,1622000002.0
2007-12-28 06:20:00,1.6658,1.6659,1.6656,1.6659,702300000.0
2007-12-28 06:25:00,1.6659,1.6659,1.6658,1.6658,1265000000.0
2007-12-28 06:30:00,1.6658,1.6659,1.6654,1.6655,3417299994.0
2007-12-28 06:35:00,1.6655,1.6656,1.6651,1.6656,2785499990.0
2007-12-28 06:40:00,1.6656,1.6656,1.66525,1.6656,203900000.0
2007-12-28 06:45:00,1.6655,1.6656,1.6652,1.6655,446300000.0
2007-12-28 06:50:00,1.6653,1.6655,1.6652,1.6655,187700000.0
2007-12-28 06:55:00,1.6652,1.66565,1.6652,1.6655,606199994.0
2007-12-28 07:00:00,1.6655,1.6655,1.66508,1.6652,453100000.0
2007-12-28 07:05:00,1.6655,1.6655,1.665,1.6654,319200000.0
2007-12-28 07:10:00,1.6655,1.6655,1.66515,1.6654,543100009.0
2007-12-28 07:15:00,1.66515,1.6655,1.66515,1.66535,882699995.0
2007-12-28 07:20:00,1.66535,1.6654,1.66495,1.6653,577199999.0
2007-12-28 07:25:00,1.6653,1.66545,1.66485,1.6653,844700000.0
2007-12-28 07:30:00,1.6653,1.6653,1.6647,1.66475,1656299998.0
2007-12-28 07:35:00,1.6648,1.665,1.6646,1.6649,1371199995.0
2007-12-28 07:40:00,1.6649,1.6649,1.6638,1.66405,3242600000.0
2007-12-28 07:45:00,1.66405,1.6644,1.6638,1.6639,3685100021.0
2007-12-28 07:50:00,1.6638,1.6639,1.6634,1.6637,2488700014.0
2007-12-28 07:55:00,1.6637,1.6637,1.66305,1.6635,888699999.0
2007-12-28 08:00:00,1.6635,1.6639,1.6634,1.6635,1317700000.0
2007-12-28 08:05:00,1.6635,1.664,1.66335,1.6638,1383700004.0
2007-12-28 08:10:00,1.6638,1.6639,1.66355,1.6639,459799999.0
2007-12-28 08:15:00,1.6639,1.6642,1.6638,1.6639,1363500007.0
2007-12-28 08:20:00,1.6639,1.664,1.6638,1.664,1654700010.0
2007-12-28 08:25:00,1.664,1.664,1.6639,1.6639,255400000.0
2007-12-28 08:30:00,1.6639,1.6639,1.6633,1.6633,1220748603.0
2007-12-28 08:35:00,1.6633,1.6636,1.6632,1.6633,4082399969.0
2007-12-28 08:40:00,1.6633,1.66345,1.6631,1.6633,3697800023.0
2007-12-28 08:45:00,1.6632,1.6635,1.66305,1.6632,1887700009.0
2007-12-28 08:50:00,1.6632,1.6633,1.66295,1.6633,1871100015.0
2007-12-28 08:55:00,1.6633,1.66375,1.6633,1.6633,1849299989.0
2007-12-28 09:00:00,1.6633,1.6639,1.6632,1.6637,3823700022.0
2007-12-28 09:05:00,1.6637,1.6642,1.6628,1.6629,5527700007.0
2007-12-28 09:10:00,1.6641,1.6643,1.66345,1.6638,3081600013.0
2007-12-28 09:15:00,1.6638,1.6638,1.6628,1.6628,6876600009.0
2007-12-28 09:20:00,1.6631,1.6633,1.663,1.6631,6523499974.0
2007-12-28 09:25:00,1.6631,1.66335,1.66265,1.663,5983799996.0
2007-12-28 09:30:00,1.663,1.66325,1.663,1.66325,2636099994.0
2007-12-28 09:35:00,1.66325,1.6634,1.6631,1.6631,5884100019.0
2007-12-28 09:40:00,1.6624,1.6645,1.6622,1.6644,7173100002.0
2007-12-28 09:45:00,1.6644,1.6644,1.6632,1.6633,6777800008.0
2007-12-28 09:50:00,1.6632,1.6636,1.6631,1.6636,4529200000.0
2007-12-28 09:55:00,1.6636,1.6637,1.6619,1.6632,7298300014.0
2007-12-28 10:00:00,1.6619,1.6634,1.6618,1.6633,8745000118.0
2007-12-28 10:05:00,1.6633,1.6634,1.6617,1.6633,6363399992.0
2007-12-28 10:10:00,1.6633,1.6633,1.6628,1.6628,5690500040.0
2007-12-28 10:15:00,1.6631,1.6633,1.663,1.6632,7113600048.0
2007-12-28 10:20:00,1.6632,1.6632,1.6628,1.6631,6906100087.0
2007-12-28 10:25:00,1.663,1.6631,1.6625,1.6626,7885200084.0
2007-12-28 10:30:00,1.6626,1.6629,1.6624,1.6626,7282500061.0
2007-12-28 10:35:00,1.6626,1.6629,1.6622,1.6628,3392099980.0
2007-12-28 10:40:00,1.6628,1.6631,1.6625,1.66275,8032399994.0
2007-12-28 10:45:00,1.66275,1.66315,1.6626,1.6628,6171399994.0
2007-12-28 10:50:00,1.6625,1.6628,1.66215,1.6628,2104100010.0
2007-12-28 10:55:00,1.6627,1.6628,1.6619,1.6622,5096000061.0
2007-12-28 11:00:00,1.6622,1.6623,1.662,1.66205,4682900011.0
2007-12-28 11:05:00,1.66205,1.6626,1.662,1.6625,9072599979.0
2007-12-28 11:10:00,1.6626,1.6626,1.6622,1.6623,8491999920.0
2007-12-28 11:15:00,1.6625,1.6629,1.6623,1.6627,8084199966.0
2007-12-28 11:20:00,1.6627,1.6635,1.6617,1.6635,6892000012.0
2007-12-28 11:25:00,1.6635,1.6635,1.6623,1.6633,6214399993.0
2007-12-28 11:30:00,1.6633,1.6635,1.6602,1.6632,8756100032.0
2007-12-28 11:35:00,1.6611,1.6632,1.6604,1.66295,6996299952.0
2007-12-28 11:40:00,1.6631,1.6632,1.6591,1.6626,5778600075.0
2007-12-28 11:45:00,1.6626,1.6626,1.6596,1.6598,7091699992.0
2007-12-28 11:50:00,1.6627,1.663,1.6598,1.6625,7228999985.0
2007-12-28 11:55:00,1.6602,1.6625,1.6602,1.6622,6237299929.0
2007-12-28 12:00:00,1.6607,1.663,1.6607,1.663,6730199908.0
2007-12-28 12:05:00,1.663,1.6631,1.6629,1.6629,5916699962.0
2007-12-28 12:10:00,1.6629,1.6629,1.6586,1.6628,7674699921.0
2007-12-28 12:15:00,1.6628,1.6628,1.6595,1.6597,7612499979.0
2007-12-28 12:20:00,1.6595,1.6625,1.6594,1.6597,9232799987.0
2007-12-28 12:25:00,1.66235,1.6629,1.6599,1.6627,8546799974.0
2007-12-28 12:30:00,1.6627,1.6627,1.6598,1.6599,7997799983.0
2007-12-28 12:35:00,1.6598,1.6601,1.6597,1.6599,9788999975.0
2007-12-28 12:40:00,1.66,1.6609,1.6595,1.6596,8925999985.0
2007-12-28 12:45:00,1.6595,1.6602,1.6595,1.6601,4379200020.0
2007-12-28 12:50:00,1.6596,1.66065,1.6595,1.6606,3720000000.0
2007-12-28 12:55:00,1.6606,1.66135,1.6604,1.6612,6630699937.0
2007-12-28 13:00:00,1.6611,1.6614,1.6605,1.6605,6883499989.0
2007-12-28 13:05:00,1.6606,1.6607,1.6596,1.6598,7940300035.0
2007-12-28 13:10:00,1.6599,1.6601,1.6597,1.6598,8131999975.0
2007-12-28 13:15:00,1.6595,1.66015,1.6593,1.6597,6093299933.0
2007-12-28 13:20:00,1.66,1.66005,1.6595,1.66,4793100045.0
2007-12-28 13:25:00,1.6593,1.6603,1.6591,1.6603,6018999925.0
2007-12-28 13:30:00,1.6603,1.6605,1.66005,1.6602,5181000005.0
2007-12-28 13:35:00,1.6602,1.6602,1.6597,1.6602,6762999957.0
2007-12-28 13:40:00,1.6602,1.6603,1.6596,1.6596,6655100012.0
2007-12-28 13:45:00,1.6599,1.6601,1.65975,1.6599,7110299950.0
2007-12-28 13:50:00,1.66,1.6601,1.65975,1.6599,4436299992.0
2007-12-28 13:55:00,1.6599,1.6601,1.6596,1.6597,5051600001.0
2007-12-28 14:00:00,1.6597,1.66,1.6596,1.66,4562899961.0
2007-12-28 14:05:00,1.66,1.6605,1.66,1.6601,4138999990.0
2007-12-28 14:10:00,1.6597,1.6604,1.6596,1.6601,6320499910.0
2007-12-28 14:15:00,1.6601,1.6602,1.65995,1.6601,4660799977.0
2007-12-28 14:20:00,1.66005,1.6601,1.6596,1.6596,6448700024.0
2007-12-28 14:25:00,1.6596,1.6602,1.6594,1.6602,7122100024.0
2007-12-28 14:30:00,1.661,1.6613,1.6601,1.6603,3856999996.0
2007-12-28 14:35:00,1.6603,1.6603,1.6598,1.66015,5059100043.0
2007-12-28 14:40:00,1.66015,1.6602,1.65975,1.6599,4609200003.0
2007-12-28 14:45:00,1.6599,1.66,1.6599,1.65995,1446900000.0
2007-12-28 14:50:00,1.65995,1.66005,1.6598,1.66005,2211800017.0
2007-12-28 14:55:00,1.66,1.6603,1.6599,1.66,3597600030.0
2007-12-28 15:00:00,1.66,1.66015,1.65975,1.65995,4872599998.0
2007-12-28 15:05:00,1.65995,1.6601,1.6599,1.66,1864600003.0
2007-12-28 15:10:00,1.66,1.66015,1.6599,1.6601,5051600011.0
2007-12-28 15:15:00,1.6602,1.66085,1.6599,1.6607,7950599994.0
2007-12-28 15:20:00,1.6601,1.6614,1.6601,1.6607,5577199996.0
2007-12-28 15:25:00,1.6608,1.6613,1.6607,1.6612,9270299994.0
2007-12-28 15:30:00,1.6604,1.6615,1.6603,1.6614,8548400004.0
2007-12-28 15:35:00,1.6603,1.66135,1.6602,1.6606,6126900005.0
2007-12-28 15:40:00,1.6605,1.6613,1.6603,1.6611,6591499991.0
2007-12-28 15:45:00,1.6611,1.6614,1.661,1.6612,4875399996.0
2007-12-28 15:50:00,1.6612,1.66125,1.6604,1.6612,1832600000.0
2007-12-28 15:55:00,1.66,1.66125,1.6598,1.6609,6713499955.0
2007-12-28 16:00:00,1.66085,1.66145,1.66085,1.6612,5560000008.0
2007-12-28 16:05:00,1.6612,1.66135,1.6605,1.6605,4977099998.0
2007-12-28 16:10:00,1.6605,1.6605,1.66,1.6605,4913500000.0
2007-12-28 16:15:00,1.66045,1.6606,1.6584,1.6606,2764699999.0
2007-12-28 16:20:00,1.6606,1.6612,1.6604,1.661,6311600015.0
2007-12-28 16:25:00,1.661,1.6612,1.66045,1.6606,4057699998.0
2007-12-28 16:30:00,1.6606,1.6611,1.6605,1.6607,3653699997.0
2007-12-28 16:35:00,1.6607,1.66085,1.6585,1.6587,3775499998.0
2007-12-28 16:40:00,1.6609,1.661,1.6604,1.66055,4834699980.0
2007-12-28 16:45:00,1.66055,1.6609,1.6604,1.6608,4781599985.0
2007-12-28 16:50:00,1.6608,1.6609,1.66005,1.6603,2790600002.0
2007-12-28 16:55:00,1.6603,1.66055,1.66,1.6603,5878200017.0
2007-12-28 17:00:00,1.6603,1.6605,1.65925,1.65925,7829300032.0
2007-12-28 17:05:00,1.65925,1.65975,1.6589,1.6595,4523199997.0
2007-12-28 17:10:00,1.6598,1.6603,1.6594,1.6594,5358700016.0
2007-12-28 17:15:00,1.6594,1.6598,1.65865,1.6592,4377900005.0
2007-12-28 17:20:00,1.6592,1.6599,1.65895,1.6596,3950199992.0
2007-12-28 17:25:00,1.6596,1.6597,1.65895,1.659,1082500000.0
2007-12-28 17:30:00,1.659,1.6591,1.65885,1.6589,1275799997.0
2007-12-28 17:35:00,1.6589,1.65925,1.6587,1.6591,1167500002.0
2007-12-28 17:40:00,1.65915,1.65945,1.6588,1.6592,1448899999.0
2007-12-28 17:45:00,1.6592,1.65985,1.65915,1.6595,1082400001.0
2007-12-28 17:50:00,1.6595,1.6597,1.65915,1.6592,1062400000.0
2007-12-28 17:55:00,1.6592,1.66025,1.659,1.6602,2843599997.0
2007-12-28 18:00:00,1.6602,1.6603,1.65925,1.6593,2667299998.0
2007-12-28 18:05:00,1.6593,1.6599,1.65915,1.6599,2842599995.0
2007-12-28 18:10:00,1.6599,1.6607,1.6598,1.66045,3281100011.0
2007-12-28 18:15:00,1.6606,1.661,1.6606,1.6608,1959199998.0
2007-12-28 18:20:00,1.6608,1.66105,1.66065,1.6609,1187799994.0
2007-12-28 18:25:00,1.6609,1.661,1.65995,1.6609,2767400001.0
2007-12-28 18:30:00,1.6609,1.6614,1.66065,1.6612,3537699991.0
2007-12-28 18:35:00,1.6612,1.6613,1.6606,1.6607,3454683605.0
2007-12-28 18:40:00,1.66065,1.661,1.66,1.66005,3182599997.0
2007-12-28 18:45:00,1.66005,1.6601,1.65945,1.65955,2077600000.0
2007-12-28 18:50:00,1.65955,1.6598,1.6595,1.6596,3264000005.0
2007-12-28 18:55:00,1.6596,1.6597,1.65935,1.6596,1807800003.0
2007-12-28 19:00:00,1.65955,1.6596,1.65895,1.65905,1905100000.0
2007-12-28 19:05:00,1.65905,1.65915,1.65895,1.659,1183700000.0
2007-12-28 19:10:00,1.659,1.65915,1.6585,1.6586,1520300003.0
2007-12-28 19:15:00,1.6586,1.659,1.65845,1.6585,781699999.0
2007-12-28 19:20:00,1.6586,1.6586,1.6581,1.65845,1077399996.0
2007-12-28 19:25:00,1.6585,1.65865,1.6583,1.65835,1313500000.0
2007-12-28 19:30:00,1.65835,1.65875,1.65835,1.6586,1741900000.0
2007-12-28 19:35:00,1.6586,1.6589,1.6586,1.65885,1281299996.0
2007-12-28 19:40:00,1.6588,1.6591,1.65855,1.65855,993600001.0
2007-12-28 19:45:00,1.6584,1.6587,1.65785,1.65825,702500000.0
2007-12-28 19:50:00,1.65825,1.6583,1.65825,1.6583,1102399982.0
2007-12-28 19:55:00,1.65815,1.6585,1.65815,1.6585,1147499992.0
2007-12-28 20:00:00,1.6585,1.65865,1.6581,1.65855,1054052458.0
2007-12-28 20:05:00,1.65855,1.659,1.65855,1.659,809900000.0
2007-12-28 20:10:00,1.659,1.659,1.6587,1.6587,102400000.0
2007-12-28 20:15:00,1.6587,1.659,1.6583,1.6583,1166899998.0
2007-12-28 20:20:00,1.6583,1.6586,1.6582,1.6584,1364199989.0
2007-12-28 20:25:00,1.6584,1.6588,1.65825,1.65855,550299998.0
2007-12-28 20:30:00,1.6585,1.6588,1.65805,1.6583,1662000000.0
2007-12-28 20:35:00,1.6583,1.65845,1.65805,1.6581,1316700003.0
2007-12-28 20:40:00,1.6581,1.6589,1.6581,1.6589,1353900002.0
2007-12-28 20:45:00,1.6589,1.659,1.65855,1.65885,730199999.0
2007-12-28 20:50:00,1.65885,1.6589,1.6586,1.6587,817099999.0
2007-12-28 20:55:00,1.6587,1.65875,1.65835,1.65865,465699999.0
2007-12-28 21:00:00,1.65845,1.6585,1.65805,1.6582,1077400001.0
2007-12-28 21:05:00,1.6582,1.6584,1.658,1.6581,2106599986.0
2007-12-28 21:10:00,1.6581,1.6586,1.658,1.6585,2062400001.0
2007-12-28 21:15:00,1.6585,1.659,1.6585,1.6589,1732100003.0
2007-12-28 21:20:00,1.6588,1.6595,1.6588,1.6591,1999299994.0
2007-12-28 21:25:00,1.6591,1.6594,1.65885,1.6593,3495099971.0
2007-12-28 21:30:00,1.6594,1.6597,1.6592,1.6596,2352599964.0
2007-12-28 21:35:00,1.6596,1.6597,1.6591,1.6591,1848399974.0
2007-12-28 21:40:00,1.6592,1.6592,1.6586,1.6587,3581799959.0
2007-12-28 21:45:00,1.65865,1.6587,1.6585,1.6585,2790799987.0
2007-12-28 21:50:00,1.6585,1.6587,1.65795,1.658,3489599985.0
2007-12-28 21:55:00,1.658,1.6585,1.6579,1.658,4674799966.0
2007-12-28 22:00:00,1.658,1.6581,1.657,1.658,4703200028.0
2007-12-28 22:05:00,1.658,1.65805,1.6574,1.6579,1930599999.0
2007-12-28 22:10:00,1.6579,1.65815,1.6576,1.65805,1706299997.0
2007-12-28 22:15:00,1.65805,1.6583,1.6578,1.6579,2005600010.0
2007-12-28 22:20:00,1.6579,1.6581,1.65765,1.6581,1192200000.0
2007-12-28 22:25:00,1.658,1.6589,1.658,1.65885,1327100012.0
2007-12-28 22:30:00,1.6589,1.659,1.6586,1.6587,809299988.0
2007-12-28 22:35:00,1.6587,1.6587,1.6583,1.65835,1479400002.0
2007-12-28 22:40:00,1.65835,1.6588,1.65825,1.6588,1720300001.0
2007-12-28 22:45:00,1.6588,1.65895,1.6583,1.6584,1443599995.0
2007-12-28 22:50:00,1.6584,1.6584,1.658,1.6581,1245799996.0
2007-12-28 22:55:00,1.658,1.6585,1.658,1.658,3173399973.0
2007-12-28 23:00:00,1.658,1.65874,1.658,1.65848,783400000.0
2007-12-28 23:05:00,1.65835,1.65865,1.65803,1.65855,637500001.0
2007-12-28 23:10:00,1.65861,1.65863,1.65798,1.65833,372500001.0
2007-12-28 23:15:00,1.65844,1.6589,1.65807,1.6584,1012300001.0
2007-12-28 23:20:00,1.65842,1.65881,1.65803,1.65843,734800001.0
2007-12-28 23:25:00,1.65843,1.65879,1.65832,1.65834,644300001.0
2007-12-28 23:30:00,1.65865,1.65877,1.65785,1.65798,1570600003.0
2007-12-28 23:35:00,1.65798,1.65838,1.65776,1.65826,2217100005.0
2007-12-28 23:40:00,1.65822,1.6583,1.65775,1.65793,356000001.0
2007-12-28 23:45:00,1.6578,1.65888,1.6578,1.6583,571500000.0
2007-12-28 23:50:00,1.65825,1.65842,1.65793,1.65833,403899999.0
2007-12-28 23:55:00,1.65835,1.65835,1.65706,1.65706,901200001.0
2007-12-31 00:00:00,1.66014,1.66039,1.65938,1.66033,297300001.0
2007-12-31 00:05:00,1.66027,1.66046,1.65996,1.66018,487100001.0
2007-12-31 00:10:00,1.65999,1.66046,1.65954,1.65957,253700001.0
2007-12-31 00:15:00,1.65977,1.66005,1.6591,1.65953,371500000.0
2007-12-31 00:20:00,1.65932,1.65971,1.65903,1.65938,288600001.0
2007-12-31 00:25:00,1.65961,1.66003,1.65924,1.65975,293000000.0
2007-12-31 00:30:00,1.65959,1.66021,1.65959,1.6599,85200000.0
2007-12-31 00:35:00,1.6603,1.66057,1.6598,1.6601,359500000.0
2007-12-31 00:40:00,1.66,1.66043,1.6599,1.66,636300000.0
2007-12-31 00:45:00,1.66,1.66,1.6593,1.6597,282100001.0
2007-12-31 00:50:00,1.6597,1.6601,1.65954,1.65957,1056200001.0
2007-12-31 00:55:00,1.6597,1.66,1.6595,1.6598,1221899997.0
2007-12-31 01:00:00,1.6598,1.6601,1.6596,1.6596,762500000.0
2007-12-31 01:05:00,1.65998,1.66015,1.6597,1.66,703600000.0
2007-12-31 01:10:00,1.65965,1.6599,1.6594,1.6597,2105800009.0
2007-12-31 01:15:00,1.6596,1.66005,1.6594,1.6596,641200004.0
2007-12-31 01:20:00,1.6596,1.66,1.65935,1.6596,835000002.0
2007-12-31 01:25:00,1.6596,1.6601,1.65915,1.6595,1138899993.0
2007-12-31 01:30:00,1.6595,1.6598,1.6592,1.6595,946700005.0
2007-12-31 01:35:00,1.6595,1.6596,1.65909,1.6596,567100000.0
2007-12-31 01:40:00,1.6596,1.6596,1.6592,1.6595,1087000010.0
2007-12-31 01:45:00,1.6596,1.6596,1.6587,1.6591,1188499995.0
2007-12-31 01:50:00,1.6592,1.6596,1.65865,1.6591,707900000.0
2007-12-31 01:55:00,1.65895,1.6592,1.65875,1.6591,318100000.0
2007-12-31 02:00:00,1.6591,1.6591,1.6582,1.6584,2029200001.0
2007-12-31 02:05:00,1.6584,1.6585,1.6581,1.65815,2041199990.0
2007-12-31 02:10:00,1.6584,1.6584,1.6576,1.6579,1130300001.0
2007-12-31 02:15:00,1.6578,1.6579,1.65745,1.6577,903899995.0
2007-12-31 02:20:00,1.6577,1.6578,1.65735,1.6577,815100000.0
2007-12-31 02:25:00,1.65745,1.6578,1.65745,1.6578,293200000.0
2007-12-31 02:30:00,1.65745,1.6578,1.6574,1.6578,228400000.0
2007-12-31 02:35:00,1.6578,1.6578,1.65715,1.6578,454100000.0
2007-12-31 02:40:00,1.65715,1.6579,1.65695,1.6578,306000001.0
2007-12-31 02:45:00,1.6578,1.6578,1.6573,1.6577,377600000.0
2007-12-31 02:50:00,1.6577,1.6577,1.65715,1.6573,586600000.0
2007-12-31 02:55:00,1.6573,1.6574,1.6562,1.6566,1653500000.0
2007-12-31 03:00:00,1.6566,1.6567,1.65615,1.6566,1544000014.0
2007-12-31 03:05:00,1.6566,1.6568,1.65625,1.6565,2543899990.0
2007-12-31 03:10:00,1.6565,1.6568,1.6563,1.6565,1899100018.0
2007-12-31 03:15:00,1.6565,1.6568,1.65605,1.6565,2527200012.0
2007-12-31 03:20:00,1.65625,1.657,1.65625,1.65625,404200000.0
2007-12-31 03:25:00,1.65625,1.6568,1.6562,1.6567,827800000.0
2007-12-31 03:30:00,1.6567,1.6568,1.6563,1.65665,566900000.0
2007-12-31 03:35:00,1.6567,1.6569,1.6565,1.6565,699400000.0
2007-12-31 03:40:00,1.6565,1.6565,1.6563,1.6565,326600000.0
2007-12-31 03:45:00,1.6565,1.65655,1.6562,1.6565,495000000.0
2007-12-31 03:50:00,1.6565,1.6565,1.65605,1.6563,365300000.0
2007-12-31 03:55:00,1.6563,1.6565,1.6563,1.6565,343400000.0
2007-12-31 04:00:00,1.6565,1.6565,1.65605,1.65605,380000000.0
2007-12-31 04:05:00,1.65625,1.6566,1.6561,1.6563,403500000.0
2007-12-31 04:10:00,1.6563,1.6565,1.65595,1.656,208000000.0
2007-12-31 04:15:00,1.656,1.6565,1.6558,1.65605,220700000.0
2007-12-31 04:20:00,1.65605,1.6565,1.656,1.6565,562600000.0
2007-12-31 04:25:00,1.65635,1.6565,1.6561,1.6565,639600000.0
2007-12-31 04:30:00,1.6565,1.6565,1.6561,1.6561,440500000.0
2007-12-31 04:35:00,1.6562,1.65638,1.65576,1.65638,1427300000.0
2007-12-31 04:40:00,1.6562,1.6564,1.6561,1.6564,532200000.0
2007-12-31 04:45:00,1.6564,1.6565,1.6559,1.656,550600000.0
2007-12-31 04:50:00,1.656,1.6567,1.6557,1.6558,442400000.0
2007-12-31 04:55:00,1.6558,1.65585,1.6556,1.6558,720400000.0
2007-12-31 05:00:00,1.6558,1.6558,1.6556,1.6558,680600000.0
2007-12-31 05:05:00,1.6558,1.656,1.6558,1.656,832900000.0
2007-12-31 05:10:00,1.6559,1.656,1.6558,1.656,980499999.0
2007-12-31 05:15:00,1.656,1.656,1.6558,1.6559,578299997.0
2007-12-31 05:20:00,1.6559,1.6559,1.6555,1.6558,501899999.0
2007-12-31 05:25:00,1.6555,1.6561,1.65545,1.6561,891099997.0
2007-12-31 05:30:00,1.656,1.6561,1.6557,1.656,581999999.0
2007-12-31 05:35:00,1.656,1.6561,1.6558,1.6561,209900000.0
2007-12-31 05:40:00,1.65575,1.6561,1.6556,1.6561,96200000.0
2007-12-31 05:45:00,1.6561,1.6561,1.65565,1.6561,73300000.0
2007-12-31 05:50:00,1.6561,1.6561,1.6556,1.6556,528000000.0
2007-12-31 05:55:00,1.6561,1.6561,1.6556,1.656,170300002.0
2007-12-31 06:00:00,1.6561,1.6561,1.656,1.656,219400003.0
2007-12-31 06:05:00,1.6561,1.6561,1.65585,1.6561,384100000.0
2007-12-31 06:10:00,1.656,1.6561,1.65575,1.65575,427800006.0
2007-12-31 06:15:00,1.65575,1.6561,1.6556,1.6561,400799995.0
2007-12-31 06:20:00,1.6561,1.6561,1.65547,1.656,876400000.0
2007-12-31 06:25:00,1.656,1.6561,1.65565,1.6559,373700001.0
2007-12-31 06:30:00,1.6559,1.656,1.6556,1.656,356799998.0
2007-12-31 06:35:00,1.656,1.6561,1.6554,1.6556,1208899996.0
2007-12-31 06:40:00,1.6556,1.6557,1.6553,1.6555,862800010.0
2007-12-31 06:45:00,1.6555,1.656,1.6555,1.6558,765700001.0
2007-12-31 06:50:00,1.6558,1.6561,1.6556,1.6558,981099981.0
2007-12-31 06:55:00,1.6559,1.656,1.6556,1.6558,896199985.0
2007-12-31 07:00:00,1.6559,1.656,1.6551,1.6559,864799993.0
2007-12-31 07:05:00,1.6556,1.6562,1.6556,1.6557,808599990.0
2007-12-31 07:10:00,1.6557,1.65575,1.6556,1.6556,196500000.0
2007-12-31 07:15:00,1.65565,1.6562,1.65547,1.65574,679900000.0
2007-12-31 07:20:00,1.65565,1.656,1.65535,1.65535,365900000.0
2007-12-31 07:25:00,1.65535,1.6558,1.65535,1.6557,573100002.0
2007-12-31 07:30:00,1.6555,1.6557,1.65534,1.6557,632000000.0
2007-12-31 07:35:00,1.6555,1.6557,1.6555,1.6557,547899994.0
2007-12-31 07:40:00,1.6555,1.6557,1.65545,1.6556,584000000.0
2007-12-31 07:45:00,1.6556,1.6556,1.6554,1.6555,1019999997.0
2007-12-31 07:50:00,1.6556,1.6556,1.6554,1.6556,717999990.0
2007-12-31 07:55:00,1.6554,1.6556,1.6554,1.6556,557599999.0
2007-12-31 08:00:00,1.6556,1.6556,1.6555,1.6556,2350399962.0
2007-12-31 08:05:00,1.6555,1.6557,1.65535,1.65545,242300001.0
2007-12-31 08:10:00,1.6556,1.6557,1.65545,1.6557,391200000.0
2007-12-31 08:15:00,1.6557,1.6557,1.65515,1.65535,660699990.0
2007-12-31 08:20:00,1.6551,1.6556,1.6551,1.6556,408899989.0
2007-12-31 08:25:00,1.6556,1.6557,1.65525,1.6556,1263699985.0
2007-12-31 08:30:00,1.6554,1.6558,1.6554,1.6554,401899990.0
2007-12-31 08:35:00,1.6554,1.6556,1.6553,1.6554,234200000.0
2007-12-31 08:40:00,1.6556,1.6556,1.6553,1.6556,813299999.0
2007-12-31 08:45:00,1.6555,1.6558,1.6551,1.6556,565900000.0
2007-12-31 08:50:00,1.6556,1.6557,1.6554,1.6556,1116899986.0
2007-12-31 08:55:00,1.6556,1.6556,1.6554,1.6556,1483999940.0
2007-12-31 09:00:00,1.6554,1.6563,1.6554,1.6561,1705000018.0
2007-12-31 09:05:00,1.6561,1.6567,1.65575,1.6562,1520299991.0
2007-12-31 09:10:00,1.6563,1.6567,1.6563,1.6565,3751999997.0
2007-12-31 09:15:00,1.6567,1.657,1.65645,1.6568,2765299995.0
2007-12-31 09:20:00,1.6567,1.6569,1.6565,1.6567,3373699936.0
2007-12-31 09:25:00,1.6567,1.657,1.6565,1.6566,4761900007.0
2007-12-31 09:30:00,1.6567,1.6578,1.6566,1.6575,5921100040.0
2007-12-31 09:35:00,1.6575,1.6579,1.6567,1.6567,4127700002.0
2007-12-31 09:40:00,1.6568,1.6575,1.6567,1.6575,6048100000.0
2007-12-31 09:45:00,1.6575,1.6575,1.6568,1.6573,7002899976.0
2007-12-31 09:50:00,1.6573,1.6574,1.6568,1.6569,5461700009.0
2007-12-31 09:55:00,1.657,1.6572,1.6568,1.6571,5202900010.0
2007-12-31 10:00:00,1.6571,1.6571,1.6561,1.65645,5602399989.0
2007-12-31 10:05:00,1.65645,1.6569,1.6564,1.6568,3935000006.0
2007-12-31 10:10:00,1.6568,1.657,1.65665,1.6568,6219599999.0
2007-12-31 10:15:00,1.6568,1.6569,1.6565,1.6566,6761400009.0
2007-12-31 10:20:00,1.6568,1.6571,1.6565,1.6571,5926100002.0
2007-12-31 10:25:00,1.6571,1.6573,1.65685,1.6571,5717699966.0
2007-12-31 10:30:00,1.657,1.6573,1.6566,1.657,5281599992.0
2007-12-31 10:35:00,1.657,1.6573,1.6568,1.657,3506599994.0
2007-12-31 10:40:00,1.657,1.6573,1.65665,1.65675,2067099999.0
2007-12-31 10:45:00,1.65675,1.6573,1.6567,1.65705,2276299979.0
2007-12-31 10:50:00,1.65695,1.6573,1.65695,1.65715,1963799999.0
2007-12-31 10:55:00,1.6572,1.658,1.65715,1.6575,2809400006.0
2007-12-31 11:00:00,1.6575,1.6575,1.6572,1.65725,2535000010.0
2007-12-31 11:05:00,1.65725,1.6573,1.65715,1.6572,1192300002.0
2007-12-31 11:10:00,1.6572,1.6573,1.6571,1.65725,1437099999.0
2007-12-31 11:15:00,1.6573,1.6573,1.6567,1.6569,3584700002.0
2007-12-31 11:20:00,1.6569,1.6571,1.6569,1.657,5433299986.0
2007-12-31 11:25:00,1.657,1.6573,1.6569,1.65725,2842799986.0
2007-12-31 11:30:00,1.65725,1.65725,1.6569,1.657,3200699992.0
2007-12-31 11:35:00,1.6571,1.65715,1.657,1.6571,1042299995.0
2007-12-31 11:40:00,1.6571,1.6572,1.65695,1.6572,1208400025.0
2007-12-31 11:45:00,1.6571,1.6573,1.657,1.65725,1194000001.0
2007-12-31 11:50:00,1.65725,1.6573,1.657,1.6571,853800000.0
2007-12-31 11:55:00,1.6571,1.6572,1.6569,1.6571,631700003.0
2007-12-31 12:00:00,1.6571,1.6571,1.6568,1.6571,1767899996.0
2007-12-31 12:05:00,1.65705,1.6571,1.65665,1.6567,3608900039.0
2007-12-31 12:10:00,1.6567,1.6567,1.65645,1.6566,6777000002.0
2007-12-31 12:15:00,1.6566,1.6568,1.6564,1.65655,5100100056.0
2007-12-31 12:20:00,1.6566,1.6567,1.6564,1.65645,4516499986.0
2007-12-31 12:25:00,1.65645,1.6566,1.65635,1.65645,4845799980.0
2007-12-31 12:30:00,1.65645,1.6565,1.656,1.6563,2642300006.0
2007-12-31 12:35:00,1.65625,1.6563,1.6552,1.6558,4506799984.0
2007-12-31 12:40:00,1.6548,1.6555,1.6548,1.6552,3869600015.0
2007-12-31 12:45:00,1.6552,1.6554,1.65505,1.65515,4025400019.0
2007-12-31 12:50:00,1.65515,1.6555,1.65495,1.65515,6289000078.0
2007-12-31 12:55:00,1.65515,1.65515,1.65495,1.6551,5298400018.0
2007-12-31 13:00:00,1.65505,1.6554,1.65505,1.6552,4028000009.0
2007-12-31 13:05:00,1.6552,1.6554,1.65505,1.6554,2851799973.0
2007-12-31 13:10:00,1.65535,1.6554,1.6551,1.6553,3059200001.0
2007-12-31 13:15:00,1.6553,1.6554,1.65505,1.6553,1993199999.0
2007-12-31 13:20:00,1.6553,1.6553,1.655,1.6552,1332799999.0
2007-12-31 13:25:00,1.65505,1.6552,1.65485,1.6551,1219800000.0
2007-12-31 13:30:00,1.6551,1.6552,1.655,1.6552,1259800000.0
2007-12-31 13:35:00,1.65515,1.6552,1.65495,1.6552,2003299995.0
2007-12-31 13:40:00,1.6552,1.6552,1.6549,1.6552,3052399974.0
2007-12-31 13:45:00,1.6552,1.6552,1.65475,1.6552,438100000.0
2007-12-31 13:50:00,1.6552,1.6555,1.65495,1.6554,1137700015.0
2007-12-31 13:55:00,1.6554,1.6564,1.6547,1.6559,7400899975.0
2007-12-31 14:00:00,1.6559,1.6559,1.6553,1.6556,2053199992.0
2007-12-31 14:05:00,1.6556,1.6558,1.6554,1.6555,2849100005.0
2007-12-31 14:10:00,1.6554,1.6559,1.65525,1.6555,2910700042.0
2007-12-31 14:15:00,1.6555,1.6556,1.65545,1.6555,1803600024.0
2007-12-31 14:20:00,1.65545,1.6558,1.6551,1.65525,6481000029.0
2007-12-31 14:25:00,1.65525,1.6555,1.65505,1.6552,1430500005.0
2007-12-31 14:30:00,1.6552,1.6553,1.6549,1.6553,1182499997.0
2007-12-31 14:35:00,1.65525,1.6555,1.65515,1.6552,1549299999.0
2007-12-31 14:40:00,1.6552,1.6553,1.6549,1.6553,1125300000.0
2007-12-31 14:45:00,1.6553,1.6554,1.6551,1.6553,4084099969.0
2007-12-31 14:50:00,1.6553,1.6554,1.655,1.65515,1369099999.0
2007-12-31 14:55:00,1.65515,1.6552,1.6549,1.655,1072000003.0
2007-12-31 15:00:00,1.6549,1.6552,1.6547,1.6551,2123599982.0
2007-12-31 15:05:00,1.6551,1.6553,1.6549,1.6552,1058799999.0
2007-12-31 15:10:00,1.6552,1.6552,1.6547,1.655,1077500001.0
2007-12-31 15:15:00,1.655,1.6552,1.6547,1.6552,4562499996.0
2007-12-31 15:20:00,1.6552,1.6556,1.6547,1.6552,5964400021.0
2007-12-31 15:25:00,1.6552,1.6554,1.65495,1.6551,4404699983.0
2007-12-31 15:30:00,1.6558,1.6559,1.655,1.655,4202299979.0
2007-12-31 15:35:00,1.6551,1.6555,1.65495,1.6552,3524500024.0
2007-12-31 15:40:00,1.65515,1.6553,1.655,1.6551,3243200105.0
2007-12-31 15:45:00,1.6551,1.6554,1.6549,1.6551,4964900056.0
2007-12-31 15:50:00,1.6551,1.656,1.65505,1.6558,4376199997.0
2007-12-31 15:55:00,1.6558,1.6562,1.65555,1.65575,6935499884.0
2007-12-31 16:00:00,1.65575,1.65605,1.65565,1.6559,5124599994.0
2007-12-31 16:05:00,1.6551,1.6557,1.6547,1.6553,6005200059.0
2007-12-31 16:10:00,1.6553,1.6559,1.6546,1.6558,6591199983.0
2007-12-31 16:15:00,1.6556,1.6563,1.6555,1.6559,5499399901.0
2007-12-31 16:20:00,1.6559,1.6562,1.6557,1.65575,8631899944.0
2007-12-31 16:25:00,1.65575,1.6567,1.6556,1.6561,5197700067.0
2007-12-31 16:30:00,1.6561,1.6563,1.65595,1.65595,8218449999.0
2007-12-31 16:35:00,1.65595,1.6561,1.65575,1.656,5793799963.0
2007-12-31 16:40:00,1.656,1.6561,1.6553,1.6559,6568099985.0
2007-12-31 16:45:00,1.6559,1.6562,1.65575,1.656,9220100017.0
2007-12-31 16:50:00,1.65595,1.6566,1.6555,1.65605,6797299970.0
2007-12-31 16:55:00,1.65605,1.6564,1.6555,1.6555,8925600068.0
2007-12-31 17:00:00,1.6556,1.6556,1.6545,1.655,8648499959.0
2007-12-31 17:05:00,1.6551,1.6553,1.6546,1.6552,8959999955.0
2007-12-31 17:10:00,1.6551,1.65625,1.65455,1.6559,9198899976.0
2007-12-31 17:15:00,1.65585,1.65745,1.65575,1.6566,8719700022.0
2007-12-31 17:20:00,1.65655,1.6567,1.6557,1.6558,5619700015.0
2007-12-31 17:25:00,1.6538,1.6571,1.6538,1.6565,6728399982.0
2007-12-31 17:30:00,1.6565,1.6567,1.6564,1.6565,5508600094.0
2007-12-31 17:35:00,1.6565,1.6568,1.65575,1.65575,5438200049.0
2007-12-31 17:40:00,1.65575,1.6559,1.65515,1.6555,2952500007.0
2007-12-31 17:45:00,1.6556,1.65755,1.6539,1.6571,7531900089.0
2007-12-31 17:50:00,1.6571,1.6571,1.6565,1.6567,4910100047.0
2007-12-31 17:55:00,1.6567,1.6567,1.6539,1.6539,6461300086.0
2007-12-31 18:00:00,1.6548,1.65565,1.6547,1.6553,5645900021.0
2007-12-31 18:05:00,1.6553,1.6556,1.6549,1.6553,6140400034.0
2007-12-31 18:10:00,1.6553,1.65585,1.6552,1.6558,7293500109.0
2007-12-31 18:15:00,1.6556,1.6557,1.654,1.65415,5731300097.0
2007-12-31 18:20:00,1.6541,1.6546,1.65375,1.65405,4399900015.0
2007-12-31 18:25:00,1.6541,1.6543,1.65395,1.654,2491000002.0
2007-12-31 18:30:00,1.6541,1.6544,1.6539,1.6542,2155300004.0
2007-12-31 18:35:00,1.6542,1.6542,1.6539,1.654,1480700000.0
2007-12-31 18:40:00,1.654,1.6544,1.654,1.65425,1587100000.0
2007-12-31 18:45:00,1.65425,1.65435,1.6538,1.6541,1666600001.0
2007-12-31 18:50:00,1.6541,1.6543,1.65405,1.65415,2591500002.0
2007-12-31 18:55:00,1.65415,1.6543,1.6537,1.6543,1518600000.0
2007-12-31 19:00:00,1.6543,1.6543,1.65301,1.65382,1808099992.0
2007-12-31 19:05:00,1.65383,1.65413,1.65306,1.65378,1774200000.0
2007-12-31 19:10:00,1.65357,1.65405,1.65228,1.65304,1530899996.0
2007-12-31 19:15:00,1.65315,1.65361,1.65228,1.65251,1030699993.0
2007-12-31 19:20:00,1.65299,1.65369,1.65235,1.65339,627599997.0
2007-12-31 19:25:00,1.65365,1.65365,1.65267,1.65335,401099999.0
2007-12-31 19:30:00,1.6531,1.6537,1.65283,1.6537,912299999.0
2007-12-31 19:35:00,1.65331,1.65396,1.65287,1.65377,1327699994.0
2007-12-31 19:40:00,1.65395,1.65545,1.65343,1.6553,1612299994.0
2007-12-31 19:45:00,1.65546,1.65647,1.65512,1.65518,1803500001.0
2007-12-31 19:50:00,1.6553,1.65574,1.65494,1.6556,824999999.0
2007-12-31 19:55:00,1.65558,1.65649,1.65528,1.65583,545899998.0
2007-12-31 20:00:00,1.65645,1.65645,1.65331,1.65456,1631699997.0
2007-12-31 20:05:00,1.65462,1.65615,1.65461,1.6554,2002599984.0
2007-12-31 20:10:00,1.65543,1.65593,1.65449,1.65531,1111999996.0
2007-12-31 20:15:00,1.65519,1.65538,1.65469,1.65496,482700000.0
2007-12-31 20:20:00,1.65474,1.65607,1.65444,1.65589,864799995.0
2007-12-31 20:25:00,1.65561,1.65614,1.65442,1.6552,634300000.0
2007-12-31 20:30:00,1.65524,1.65542,1.65438,1.65512,942699999.0
2007-12-31 20:35:00,1.65541,1.65541,1.65385,1.65433,395299999.0
2007-12-31 20:40:00,1.65426,1.65497,1.65394,1.65457,656099996.0
2007-12-31 20:45:00,1.6544,1.65516,1.65405,1.65462,599799998.0
2007-12-31 20:50:00,1.6544,1.65517,1.65439,1.65484,585399999.0
2007-12-31 20:55:00,1.65477,1.65491,1.65435,1.65488,336299998.0
2007-12-31 21:00:00,1.65448,1.65473,1.65373,1.65441,425499998.0
2007-12-31 21:05:00,1.6545,1.655,1.65371,1.65455,410199998.0
2007-12-31 21:10:00,1.65399,1.6547,1.65378,1.65452,395399998.0
2007-12-31 21:15:00,1.65448,1.65461,1.65381,1.65431,380299998.0
2007-12-31 21:20:00,1.65409,1.65458,1.65377,1.65426,402199998.0
2007-12-31 21:25:00,1.65439,1.65464,1.65371,1.65401,184700000.0
2007-12-31 21:30:00,1.65309,1.65442,1.65309,1.65442,355100000.0
2007-12-31 21:35:00,1.6545,1.65461,1.65377,1.65395,446799999.0
2007-12-31 21:40:00,1.65383,1.6547,1.65375,1.6547,365100001.0
2007-12-31 21:45:00,1.6544,1.65474,1.65397,1.65427,449900001.0
2007-12-31 21:50:00,1.65429,1.65481,1.65411,1.6545,336000000.0
2007-12-31 21:55:00,1.65481,1.65485,1.65401,1.65449,355399999.0
2007-12-31 22:00:00,1.65437,1.65472,1.65382,1.65382,354600000.0
2007-12-31 22:05:00,1.65419,1.65452,1.65363,1.65379,414399999.0
2007-12-31 22:10:00,1.6541,1.65434,1.65368,1.65419,346899999.0
2007-12-31 22:15:00,1.65386,1.65401,1.65323,1.65364,182000000.0
2007-12-31 22:20:00,1.65315,1.65403,1.653,1.65351,436699997.0
2007-12-31 22:25:00,1.65349,1.65372,1.65285,1.653,302599999.0
2007-12-31 22:30:00,1.65311,1.6538,1.65291,1.6535,303199999.0
2007-12-31 22:35:00,1.65346,1.65359,1.65285,1.65336,351099998.0
2007-12-31 22:40:00,1.65287,1.65375,1.65265,1.65334,335500000.0
2007-12-31 22:45:00,1.65369,1.65374,1.65317,1.6534,226000000.0
2007-12-31 22:50:00,1.65355,1.65379,1.65315,1.65343,394199999.0
2007-12-31 22:55:00,1.65364,1.65387,1.65307,1.65378,245400000.0
2007-12-31 23:00:00,1.65329,1.65376,1.65295,1.65345,280499999.0
2007-12-31 23:05:00,1.65342,1.65375,1.65313,1.65375,279499999.0
2007-12-31 23:10:00,1.65327,1.65376,1.65306,1.65376,251000000.0
2007-12-31 23:15:00,1.65339,1.65364,1.65322,1.65327,234199999.0
2007-12-31 23:20:00,1.65335,1.65407,1.65305,1.65392,215700000.0
2007-12-31 23:25:00,1.6536,1.65432,1.6533,1.65382,411899999.0
2007-12-31 23:30:00,1.6535,1.65372,1.65309,1.65309,379599999.0
2007-12-31 23:35:00,1.65378,1.65378,1.65302,1.65337,216400000.0
2007-12-31 23:40:00,1.65343,1.65369,1.65296,1.65365,369199999.0
2007-12-31 23:45:00,1.65361,1.6537,1.65299,1.65344,241699999.0
2007-12-31 23:50:00,1.65348,1.65365,1.65287,1.65359,275099999.0
2007-12-31 23:55:00,1.65359,1.65367,1.65272,1.6532,378700001.0
2008-01-01 00:00:00,1.6531,1.65369,1.65215,1.65215,139299999.0
2008-01-01 00:05:00,1.65228,1.65279,1.65219,1.65271,156699999.0
2008-01-01 00:10:00,1.6521,1.65322,1.65196,1.65322,148000000.0
2008-01-01 00:15:00,1.65319,1.65332,1.65285,1.65322,205200000.0
2008-01-01 00:20:00,1.65345,1.65345,1.65235,1.65275,321099999.0
2008-01-01 00:25:00,1.65247,1.65265,1.65201,1.65247,320900000.0
2008-01-01 00:30:00,1.6526,1.65311,1.65229,1.6531,245499999.0
2008-01-01 00:35:00,1.65283,1.65314,1.65265,1.65276,242199998.0
2008-01-01 00:40:00,1.65305,1.6531,1.65173,1.65218,188600000.0
2008-01-01 00:45:00,1.65215,1.65228,1.65173,1.65224,272699999.0
2008-01-01 00:50:00,1.6519,1.65223,1.65175,1.652,234799998.0
2008-01-01 00:55:00,1.65211,1.65231,1.65171,1.65213,275999999.0
2008-01-01 01:00:00,1.65215,1.65226,1.65175,1.65207,259699998.0
2008-01-01 01:05:00,1.65183,1.65223,1.65166,1.65201,310700000.0
2008-01-01 01:10:00,1.65195,1.6522,1.65139,1.6518,176600000.0
2008-01-01 01:15:00,1.65202,1.65232,1.65163,1.65205,211400000.0
2008-01-01 01:20:00,1.652,1.65225,1.65149,1.65173,296499999.0
2008-01-01 01:25:00,1.65224,1.65224,1.65193,1.6521,253899999.0
2008-01-01 01:30:00,1.652,1.65239,1.65175,1.65175,285899996.0
2008-01-01 01:35:00,1.65182,1.6522,1.65168,1.65195,229199999.0
2008-01-01 01:40:00,1.65205,1.65227,1.65178,1.65195,197299999.0
2008-01-01 01:45:00,1.65207,1.6523,1.65168,1.65173,227199999.0
2008-01-01 01:50:00,1.65203,1.6522,1.65163,1.652,305099998.0
2008-01-01 01:55:00,1.65218,1.65223,1.65175,1.65218,170700000.0
2008-01-01 02:00:00,1.652,1.65215,1.6515,1.65158,2517799991.0
2008-01-01 02:05:00,1.65171,1.6519,1.65112,1.65152,1578099998.0
2008-01-01 02:10:00,1.65327,1.6536,1.65275,1.65345,1385999993.0
2008-01-01 02:15:00,1.65317,1.65377,1.65302,1.65369,763099999.0
2008-01-01 02:20:00,1.65305,1.65366,1.65279,1.65292,393300000.0
2008-01-01 02:25:00,1.65349,1.65375,1.65307,1.65356,386499998.0
2008-01-01 02:30:00,1.65325,1.65359,1.65281,1.653,994299998.0
2008-01-01 02:35:00,1.65282,1.65364,1.65282,1.65343,1351699997.0
2008-01-01 02:40:00,1.65325,1.65378,1.65305,1.6536,1689299999.0
2008-01-01 02:45:00,1.65343,1.65353,1.65207,1.65241,1935399988.0
2008-01-01 02:50:00,1.65248,1.65248,1.65154,1.65215,501199998.0
2008-01-01 02:55:00,1.65173,1.65247,1.6516,1.6522,558899998.0
2008-01-01 03:00:00,1.65183,1.65225,1.65172,1.65195,1774599996.0
2008-01-01 03:05:00,1.65174,1.65226,1.65152,1.65216,2216299991.0
2008-01-01 03:10:00,1.65193,1.65221,1.65155,1.6521,911399998.0
2008-01-01 03:15:00,1.65196,1.6523,1.65171,1.65181,856499998.0
2008-01-01 03:20:00,1.65216,1.65234,1.65173,1.65196,416699999.0
2008-01-01 03:25:00,1.65216,1.65239,1.65153,1.65214,522299999.0
2008-01-01 03:30:00,1.6521,1.65231,1.65149,1.65203,925999997.0
2008-01-01 03:35:00,1.65213,1.65254,1.65162,1.6521,369700000.0
2008-01-01 03:40:00,1.65218,1.65234,1.65145,1.65204,937699992.0
2008-01-01 03:45:00,1.65187,1.65235,1.65171,1.65206,483200000.0
2008-01-01 03:50:00,1.65202,1.65238,1.65166,1.65213,711999995.0
2008-01-01 03:55:00,1.65188,1.65234,1.65188,1.65234,191200000.0
2008-01-01 04:00:00,1.65193,1.65254,1.65184,1.65206,256899999.0
2008-01-01 04:05:00,1.6521,1.6523,1.65175,1.65205,411799999.0
2008-01-01 04:10:00,1.65209,1.65227,1.65172,1.65206,276600000.0
2008-01-01 04:15:00,1.65232,1.65232,1.65171,1.65215,332799998.0
2008-01-01 04:20:00,1.65205,1.6523,1.65174,1.65198,357700000.0
2008-01-01 04:25:00,1.65223,1.65248,1.65185,1.652,436199995.0
2008-01-01 04:30:00,1.65211,1.65232,1.65182,1.652,381999999.0
2008-01-01 04:35:00,1.65202,1.6524,1.65189,1.65217,381299999.0
2008-01-01 04:40:00,1.65228,1.65235,1.65172,1.65206,261099998.0
2008-01-01 04:45:00,1.65221,1.65232,1.65183,1.65206,241900001.0
2008-01-01 04:50:00,1.65218,1.65224,1.65183,1.65204,259399998.0
2008-01-01 04:55:00,1.65209,1.65232,1.65178,1.65178,222599999.0
2008-01-01 05:00:00,1.65218,1.65238,1.65165,1.6519,386199999.0
2008-01-01 05:05:00,1.65214,1.65233,1.65169,1.65228,271199999.0
2008-01-01 05:10:00,1.65202,1.65237,1.65179,1.65217,389399998.0
2008-01-01 05:15:00,1.65208,1.65236,1.65187,1.65226,406199999.0
2008-01-01 05:20:00,1.65193,1.65234,1.6517,1.65207,456799997.0
2008-01-01 05:25:00,1.65203,1.65251,1.65183,1.65226,215599998.0
2008-01-01 05:30:00,1.65214,1.6528,1.65174,1.6526,258199998.0
2008-01-01 05:35:00,1.65263,1.65287,1.65236,1.65265,328199999.0
2008-01-01 05:40:00,1.65267,1.65278,1.65232,1.65272,264200001.0
2008-01-01 05:45:00,1.65264,1.65304,1.6523,1.65304,262799999.0
2008-01-01 05:50:00,1.653,1.65305,1.6522,1.6526,348500000.0
2008-01-01 05:55:00,1.65268,1.65336,1.65227,1.65335,214600000.0
2008-01-01 06:00:00,1.6536,1.6536,1.65253,1.65258,156800000.0
2008-01-01 06:05:00,1.65283,1.65289,1.65231,1.65275,183900000.0
2008-01-01 06:10:00,1.6526,1.65278,1.6524,1.6527,226299999.0
2008-01-01 06:15:00,1.65247,1.65278,1.65234,1.65262,225800000.0
2008-01-01 06:20:00,1.6526,1.65281,1.65233,1.6526,224900000.0
2008-01-01 06:25:00,1.65278,1.65284,1.65233,1.65257,137099999.0
2008-01-01 06:30:00,1.6528,1.65288,1.65197,1.6527,280899998.0
2008-01-01 06:35:00,1.65266,1.65276,1.6523,1.6526,317199999.0
2008-01-01 06:40:00,1.65265,1.65295,1.65223,1.6529,222100000.0
2008-01-01 06:45:00,1.653,1.65313,1.65242,1.65277,282400000.0
2008-01-01 06:50:00,1.65275,1.6532,1.65258,1.65285,314899997.0
2008-01-01 06:55:00,1.65248,1.6533,1.65248,1.65318,180200000.0
2008-01-01 07:00:00,1.6531,1.6531,1.65255,1.65305,241100000.0
2008-01-01 07:05:00,1.6526,1.6527,1.65213,1.6525,148800000.0
2008-01-01 07:10:00,1.6521,1.65307,1.65169,1.6529,340799996.0
2008-01-01 07:15:00,1.65302,1.6531,1.65254,1.65306,321099999.0
2008-01-01 07:20:00,1.65305,1.65308,1.65241,1.65265,236200001.0
2008-01-01 07:25:00,1.65262,1.653,1.65247,1.65284,270300001.0
2008-01-01 07:30:00,1.65295,1.65305,1.65239,1.65253,223400000.0
2008-01-01 07:35:00,1.65301,1.6532,1.65241,1.65312,293600000.0
2008-01-01 07:40:00,1.6531,1.6531,1.65267,1.65298,235900001.0
2008-01-01 07:45:00,1.65291,1.65315,1.65263,1.6529,256599999.0
2008-01-01 07:50:00,1.65295,1.65325,1.65255,1.65255,220599999.0
2008-01-01 07:55:00,1.65275,1.65316,1.65228,1.65288,253000000.0
2008-01-01 08:00:00,1.65245,1.65256,1.65198,1.6523,230200000.0
2008-01-01 08:05:00,1.65239,1.6534,1.65212,1.65303,300200000.0
2008-01-01 08:10:00,1.65335,1.65359,1.65235,1.6534,306699997.0
2008-01-01 08:15:00,1.65311,1.65358,1.65293,1.65358,200999999.0
2008-01-01 08:20:00,1.65345,1.6535,1.65225,1.6523,189099999.0
2008-01-01 08:25:00,1.65242,1.65261,1.65188,1.65212,310799999.0
2008-01-01 08:30:00,1.65335,1.65345,1.65195,1.65245,299699999.0
2008-01-01 08:35:00,1.65234,1.65258,1.65185,1.65185,178200001.0
2008-01-01 08:40:00,1.65342,1.65347,1.65205,1.6525,234699999.0
2008-01-01 08:45:00,1.65258,1.65258,1.652,1.652,334799999.0
2008-01-01 08:50:00,1.65221,1.65236,1.65177,1.65223,349100000.0
2008-01-01 08:55:00,1.65218,1.65239,1.65184,1.65227,249299999.0
2008-01-01 09:00:00,1.65515,1.65545,1.65166,1.6521,314799997.0
2008-01-01 09:05:00,1.65217,1.65237,1.65184,1.6523,200700000.0
2008-01-01 09:10:00,1.6521,1.65325,1.65197,1.65308,235000000.0
2008-01-01 09:15:00,1.65305,1.65322,1.65207,1.65246,230100000.0
2008-01-01 09:20:00,1.6526,1.65315,1.65224,1.65285,261499999.0
2008-01-01 09:25:00,1.65323,1.65323,1.65241,1.65318,299600000.0
2008-01-01 09:30:00,1.65305,1.65329,1.65275,1.653,253500000.0
2008-01-01 09:35:00,1.65311,1.6532,1.65259,1.65307,283200000.0
2008-01-01 09:40:00,1.6531,1.65321,1.65285,1.65285,166200000.0
2008-01-01 09:45:00,1.65303,1.65325,1.65258,1.65292,164600000.0
2008-01-01 09:50:00,1.65315,1.65326,1.65275,1.65305,338400000.0
2008-01-01 09:55:00,1.65304,1.65324,1.65242,1.65304,248899999.0
2008-01-01 10:00:00,1.65309,1.65325,1.65258,1.653,203799999.0
2008-01-01 10:05:00,1.6532,1.65325,1.65258,1.65262,248699998.0
2008-01-01 10:10:00,1.65315,1.65349,1.65178,1.652,333299999.0
2008-01-01 10:15:00,1.65189,1.65227,1.65177,1.65207,252099999.0
2008-01-01 10:20:00,1.6522,1.65245,1.65183,1.6523,298199999.0
2008-01-01 10:25:00,1.65237,1.65261,1.65205,1.65231,409899998.0
2008-01-01 10:30:00,1.65236,1.6526,1.652,1.65224,311899998.0
2008-01-01 10:35:00,1.65209,1.65247,1.65187,1.65217,297800000.0
2008-01-01 10:40:00,1.65231,1.65254,1.65207,1.65237,202299999.0
2008-01-01 10:45:00,1.65226,1.65253,1.65184,1.65184,239800000.0
2008-01-01 10:50:00,1.65222,1.65251,1.65205,1.6523,232399998.0
2008-01-01 10:55:00,1.65248,1.65264,1.65178,1.65209,305499997.0
2008-01-01 11:00:00,1.6522,1.65254,1.65193,1.65254,207499998.0
2008-01-01 11:05:00,1.65231,1.65257,1.65191,1.65249,303700000.0
2008-01-01 11:10:00,1.65248,1.65248,1.65186,1.65219,164199999.0
2008-01-01 11:15:00,1.65184,1.65263,1.65184,1.65233,351099997.0
2008-01-01 11:20:00,1.6522,1.65266,1.65199,1.6523,226000000.0
2008-01-01 11:25:00,1.65221,1.65256,1.65195,1.65223,250000000.0
2008-01-01 11:30:00,1.65232,1.65247,1.65205,1.65205,299999999.0
2008-01-01 11:35:00,1.65239,1.65251,1.65191,1.65248,334899998.0
2008-01-01 11:40:00,1.65246,1.6525,1.65182,1.65246,248600000.0
2008-01-01 11:45:00,1.65239,1.65253,1.6519,1.65224,243799999.0
2008-01-01 11:50:00,1.65233,1.6526,1.65192,1.65236,358799999.0
2008-01-01 11:55:00,1.65206,1.65245,1.65202,1.6522,340999999.0
2008-01-01 12:00:00,1.65248,1.65258,1.65202,1.65223,429300000.0
2008-01-01 12:05:00,1.65233,1.65258,1.6519,1.6519,364800001.0
2008-01-01 12:10:00,1.6523,1.6525,1.65202,1.65202,349199999.0
2008-01-01 12:15:00,1.65238,1.65258,1.65175,1.65239,398399999.0
2008-01-01 12:20:00,1.65244,1.65256,1.65214,1.65231,250100000.0
2008-01-01 12:25:00,1.65241,1.65257,1.65193,1.65238,333600000.0
2008-01-01 12:30:00,1.65214,1.65253,1.6519,1.65221,288000000.0
2008-01-01 12:35:00,1.65235,1.65255,1.65201,1.65236,328899998.0
2008-01-01 12:40:00,1.65233,1.65255,1.65203,1.6523,395500000.0
2008-01-01 12:45:00,1.65247,1.65251,1.6519,1.65246,281600000.0
2008-01-01 12:50:00,1.65246,1.65258,1.65202,1.65236,332599999.0
2008-01-01 12:55:00,1.65228,1.65252,1.65196,1.65237,279299999.0
2008-01-01 13:00:00,1.65195,1.65258,1.65183,1.6521,351400001.0
2008-01-01 13:05:00,1.65253,1.65256,1.65203,1.65239,384899999.0
2008-01-01 13:10:00,1.65227,1.65325,1.65193,1.653,208400000.0
2008-01-01 13:15:00,1.65285,1.653,1.65183,1.65253,411599997.0
2008-01-01 13:20:00,1.65198,1.6533,1.65192,1.65318,146000000.0
2008-01-01 13:25:00,1.65321,1.6533,1.65269,1.6531,236799998.0
2008-01-01 13:30:00,1.6532,1.65325,1.65243,1.65298,338799999.0
2008-01-01 13:35:00,1.65243,1.65295,1.65242,1.65286,202000001.0
2008-01-01 13:40:00,1.65285,1.6535,1.65268,1.65348,262499999.0
2008-01-01 13:45:00,1.65338,1.65362,1.65294,1.65341,178199999.0
2008-01-01 13:50:00,1.65355,1.65368,1.65285,1.6529,248399999.0
2008-01-01 13:55:00,1.65318,1.65351,1.65305,1.65314,295399999.0
2008-01-01 14:00:00,1.6531,1.65344,1.65295,1.6533,266299999.0
2008-01-01 14:05:00,1.65329,1.6534,1.65273,1.65323,376899999.0
2008-01-01 14:10:00,1.65307,1.65342,1.65264,1.653,190400000.0
2008-01-01 14:15:00,1.65298,1.65326,1.65261,1.65298,241100000.0
2008-01-01 14:20:00,1.65305,1.65321,1.65263,1.65305,197699999.0
2008-01-01 14:25:00,1.65296,1.65317,1.65251,1.65272,240199999.0
2008-01-01 14:30:00,1.65255,1.6527,1.65173,1.65225,216200000.0
2008-01-01 14:35:00,1.65252,1.65272,1.65202,1.65272,383699997.0
2008-01-01 14:40:00,1.65275,1.6532,1.65232,1.6532,135500000.0
2008-01-01 14:45:00,1.65312,1.65323,1.65265,1.65287,290299999.0
2008-01-01 14:50:00,1.6527,1.65275,1.6515,1.65248,310000000.0
2008-01-01 14:55:00,1.65221,1.65264,1.65208,1.65248,241899999.0
2008-01-01 15:00:00,1.65235,1.65308,1.65222,1.65265,381199997.0
2008-01-01 15:05:00,1.65304,1.65318,1.65251,1.6528,332599998.0
2008-01-01 15:10:00,1.65295,1.65315,1.65195,1.6521,309099998.0
2008-01-01 15:15:00,1.65216,1.65245,1.65184,1.65211,284699999.0
2008-01-01 15:20:00,1.65195,1.6526,1.65172,1.65215,316900000.0
2008-01-01 15:25:00,1.6524,1.65259,1.65197,1.65247,1637199997.0
2008-01-01 15:30:00,1.65243,1.65258,1.652,1.6524,1599799993.0
2008-01-01 15:35:00,1.65238,1.6527,1.65213,1.65251,1462999995.0
2008-01-01 15:40:00,1.65255,1.65264,1.65194,1.65203,736999995.0
2008-01-01 15:45:00,1.6525,1.65256,1.65186,1.65218,235799999.0
2008-01-01 15:50:00,1.65213,1.65249,1.65197,1.65215,197300001.0
2008-01-01 15:55:00,1.65218,1.65267,1.65218,1.65261,869999998.0
2008-01-01 16:00:00,1.65255,1.653,1.65213,1.65282,1248099990.0
2008-01-01 16:05:00,1.65264,1.65286,1.65209,1.65213,1406499997.0
2008-01-01 16:10:00,1.6523,1.65315,1.6523,1.6529,1652399995.0
2008-01-01 16:15:00,1.65287,1.65302,1.65245,1.65281,546099997.0
2008-01-01 16:20:00,1.65285,1.65308,1.65205,1.65205,447499999.0
2008-01-01 16:25:00,1.65236,1.65252,1.65208,1.65216,1579399998.0
2008-01-01 16:30:00,1.65207,1.65245,1.65163,1.65225,1890299997.0
2008-01-01 16:35:00,1.65208,1.6526,1.65175,1.65213,1012899996.0
2008-01-01 16:40:00,1.65225,1.6525,1.65193,1.65203,339000000.0
2008-01-01 16:45:00,1.65216,1.65244,1.65184,1.652,477300000.0
2008-01-01 16:50:00,1.65198,1.65311,1.65185,1.65285,348000001.0
2008-01-01 16:55:00,1.65257,1.65288,1.65224,1.65287,716699998.0
2008-01-01 17:00:00,1.65267,1.6529,1.65221,1.65255,378700000.0
2008-01-01 17:05:00,1.65272,1.65283,1.65188,1.65283,591199999.0
2008-01-01 17:10:00,1.65275,1.65288,1.65243,1.65272,348599999.0
2008-01-01 17:15:00,1.65296,1.65307,1.65264,1.65289,387699999.0
2008-01-01 17:20:00,1.65295,1.65295,1.65255,1.65278,206799999.0
2008-01-01 17:25:00,1.65267,1.65294,1.65221,1.65282,193500001.0
2008-01-01 17:30:00,1.65288,1.65304,1.65178,1.652,280099998.0
2008-01-01 17:35:00,1.6523,1.65246,1.65186,1.65195,241400000.0
2008-01-01 17:40:00,1.65233,1.65239,1.65166,1.6522,184300001.0
2008-01-01 17:45:00,1.65201,1.65228,1.65189,1.65204,224499999.0
2008-01-01 17:50:00,1.65185,1.65235,1.65184,1.65218,75800000.0
2008-01-01 17:55:00,1.65216,1.6523,1.65179,1.65213,166499998.0
2008-01-01 18:00:00,1.65235,1.65249,1.65193,1.65248,212899999.0
2008-01-01 18:05:00,1.65184,1.6525,1.65184,1.65232,189399998.0
2008-01-01 18:10:00,1.6524,1.65297,1.6522,1.65267,141199999.0
2008-01-01 18:15:00,1.65285,1.65309,1.65247,1.65309,213400000.0
2008-01-01 18:20:00,1.65255,1.65308,1.65255,1.65292,129199998.0
2008-01-01 18:25:00,1.65285,1.65295,1.65254,1.65285,218399999.0
2008-01-01 18:30:00,1.6526,1.65297,1.65249,1.6529,144100000.0
2008-01-01 18:35:00,1.65279,1.653,1.65228,1.65298,145800000.0
2008-01-01 18:40:00,1.65285,1.65304,1.65242,1.6528,116699999.0
2008-01-01 18:45:00,1.65292,1.65296,1.65241,1.65274,218399999.0
2008-01-01 18:50:00,1.65295,1.65322,1.6525,1.6532,142600000.0
2008-01-01 18:55:00,1.65349,1.65349,1.65299,1.65308,211200000.0
2008-01-01 19:00:00,1.65345,1.65364,1.65259,1.6528,159199997.0
2008-01-01 19:05:00,1.65296,1.653,1.65257,1.65287,243599998.0
2008-01-01 19:10:00,1.65272,1.65295,1.65247,1.6529,141500000.0
2008-01-01 19:15:00,1.65299,1.65338,1.65278,1.65338,168399998.0
2008-01-01 19:20:00,1.65295,1.65328,1.6522,1.65245,174200000.0
2008-01-01 19:25:00,1.65259,1.65343,1.65227,1.65306,231100000.0
2008-01-01 19:30:00,1.65305,1.65322,1.65232,1.6527,130000000.0
2008-01-01 19:35:00,1.6524,1.65275,1.65233,1.6525,182000000.0
2008-01-01 19:40:00,1.6525,1.6525,1.65185,1.652,96100000.0
2008-01-01 19:45:00,1.65335,1.65588,1.65275,1.65418,212599998.0
2008-01-01 19:50:00,1.65333,1.6542,1.65307,1.6536,131899999.0
2008-01-01 19:55:00,1.65331,1.65356,1.652,1.65335,326099998.0
2008-01-01 20:00:00,1.6534,1.65412,1.65165,1.65357,163699999.0
2008-01-01 20:05:00,1.65335,1.65374,1.65273,1.65288,205699999.0
2008-01-01 20:10:00,1.65309,1.65394,1.65309,1.65376,166700000.0
2008-01-01 20:15:00,1.65346,1.65443,1.65325,1.65382,205800000.0
2008-01-01 20:20:00,1.65377,1.65423,1.65265,1.65377,162399999.0
2008-01-01 20:25:00,1.65382,1.65467,1.65362,1.65391,188000000.0
2008-01-01 20:30:00,1.65388,1.65423,1.65334,1.65423,232499999.0
2008-01-01 20:35:00,1.65409,1.65431,1.65337,1.65388,288099999.0
2008-01-01 20:40:00,1.6537,1.654,1.6533,1.65351,250600000.0
2008-01-01 20:45:00,1.65351,1.65413,1.65318,1.65318,101800000.0
2008-01-01 20:50:00,1.65396,1.65466,1.65353,1.65418,400700000.0
2008-01-01 20:55:00,1.6545,1.65518,1.65339,1.65411,395899999.0
2008-01-01 21:00:00,1.65426,1.65446,1.6535,1.65398,388399998.0
2008-01-01 21:05:00,1.65408,1.65434,1.65325,1.65394,244999999.0
2008-01-01 21:10:00,1.65361,1.65402,1.65338,1.65365,248200000.0
2008-01-01 21:15:00,1.65399,1.65409,1.65335,1.65375,228500000.0
2008-01-01 21:20:00,1.65372,1.65403,1.65342,1.65385,208199997.0
2008-01-01 21:25:00,1.65391,1.65395,1.65312,1.6534,157599998.0
2008-01-01 21:30:00,1.65315,1.65395,1.65285,1.65395,157099999.0
2008-01-01 21:35:00,1.65363,1.65396,1.65356,1.65356,247799999.0
2008-01-01 21:40:00,1.6539,1.65397,1.65282,1.65315,198599999.0
2008-01-01 21:45:00,1.65334,1.65516,1.65301,1.65364,287299996.0
2008-01-01 21:50:00,1.65305,1.65454,1.65305,1.65454,148800000.0
2008-01-01 21:55:00,1.65436,1.65472,1.65347,1.65413,300799998.0
2008-01-01 22:00:00,1.65385,1.65411,1.65295,1.65322,251999999.0
2008-01-01 22:05:00,1.65328,1.6536,1.65265,1.65315,280100000.0
2008-01-01 22:10:00,1.65323,1.65416,1.65271,1.65378,293300000.0
2008-01-01 22:15:00,1.65372,1.65404,1.65344,1.65387,282099999.0
2008-01-01 22:20:00,1.65375,1.65375,1.65319,1.65365,110600001.0
2008-01-01 22:25:00,1.65371,1.65418,1.65302,1.65413,162000000.0
2008-01-01 22:30:00,1.65366,1.6548,1.65347,1.65448,160500000.0
2008-01-01 22:35:00,1.6546,1.65479,1.65343,1.65353,200099999.0
2008-01-01 22:40:00,1.6535,1.65395,1.65333,1.65395,94500000.0
2008-01-01 22:45:00,1.65391,1.65405,1.65329,1.6537,197800000.0
2008-01-01 22:50:00,1.65356,1.65397,1.65335,1.65397,310699998.0
2008-01-01 22:55:00,1.65349,1.65403,1.65335,1.6535,216899999.0
2008-01-01 23:00:00,1.6536,1.65369,1.65297,1.65347,196199999.0
2008-01-01 23:05:00,1.65317,1.65366,1.65262,1.65305,343600000.0
2008-01-01 23:10:00,1.65311,1.65331,1.65241,1.65307,292599999.0
2008-01-01 23:15:00,1.65301,1.65352,1.65293,1.65347,146999999.0
2008-01-01 23:20:00,1.65344,1.65344,1.65258,1.65299,250600000.0
2008-01-01 23:25:00,1.65312,1.65313,1.65229,1.65303,234400000.0
2008-01-01 23:30:00,1.65305,1.6532,1.65255,1.65299,312299999.0
2008-01-01 23:35:00,1.65295,1.65314,1.65243,1.65283,81000000.0
2008-01-01 23:40:00,1.65278,1.65343,1.65261,1.65273,226300000.0
2008-01-01 23:45:00,1.65313,1.6532,1.6525,1.65292,245600000.0
2008-01-01 23:50:00,1.65287,1.65344,1.65261,1.65325,359900000.0
2008-01-01 23:55:00,1.65351,1.65351,1.6526,1.65299,228800001.0
2008-01-02 00:00:00,1.65338,1.65341,1.65239,1.65311,288199999.0
2008-01-02 00:05:00,1.65336,1.65346,1.65261,1.65325,510400007.0
2008-01-02 00:10:00,1.65325,1.6535,1.65257,1.65257,623600000.0
2008-01-02 00:15:00,1.6533,1.6535,1.6522,1.6533,186099997.0
2008-01-02 00:20:00,1.6533,1.6535,1.65217,1.65217,672600001.0
2008-01-02 00:25:00,1.65269,1.6535,1.65247,1.6533,553500000.0
2008-01-02 00:30:00,1.6533,1.6536,1.6529,1.65295,280099996.0
2008-01-02 00:35:00,1.6531,1.6533,1.6529,1.6533,634600000.0
2008-01-02 00:40:00,1.6529,1.6534,1.65275,1.6529,1265399982.0
2008-01-02 00:45:00,1.65315,1.6536,1.65265,1.6531,1246999988.0
2008-01-02 00:50:00,1.6534,1.6546,1.6534,1.6542,2431399980.0
2008-01-02 00:55:00,1.6542,1.6542,1.6535,1.6535,1483399990.0
2008-01-02 01:00:00,1.6537,1.6539,1.6535,1.6537,268200000.0
2008-01-02 01:05:00,1.6537,1.65385,1.6534,1.65385,264199999.0
2008-01-02 01:10:00,1.65385,1.6545,1.6536,1.6542,2402800000.0
2008-01-02 01:15:00,1.6542,1.65475,1.6538,1.6545,1525800000.0
2008-01-02 01:20:00,1.6545,1.6552,1.6544,1.6546,1748700000.0
2008-01-02 01:25:00,1.6546,1.6552,1.6544,1.6552,1129800000.0
2008-01-02 01:30:00,1.655,1.655,1.65465,1.6548,1048800000.0
2008-01-02 01:35:00,1.65475,1.65495,1.6546,1.65495,493400000.0
2008-01-02 01:40:00,1.65466,1.6555,1.65415,1.6545,688300000.0
2008-01-02 01:45:00,1.65495,1.655,1.6543,1.6548,1175600000.0
2008-01-02 01:50:00,1.65475,1.6548,1.6543,1.6545,1075100000.0
2008-01-02 01:55:00,1.6545,1.6547,1.654,1.6545,1972400000.0
2008-01-02 02:00:00,1.6545,1.6545,1.65425,1.6545,1482700000.0
2008-01-02 02:05:00,1.6545,1.6551,1.65425,1.6545,573700000.0
2008-01-02 02:10:00,1.6545,1.6545,1.65405,1.65405,649500001.0
2008-01-02 02:15:00,1.65358,1.6546,1.65345,1.6543,1419800000.0
2008-01-02 02:20:00,1.6543,1.65495,1.6541,1.6545,1315000000.0
2008-01-02 02:25:00,1.6545,1.655,1.6544,1.6546,1985300000.0
2008-01-02 02:30:00,1.6546,1.6551,1.6544,1.6545,2070799993.0
2008-01-02 02:35:00,1.6545,1.6546,1.65415,1.6546,3216499977.0
2008-01-02 02:40:00,1.6546,1.65475,1.654,1.65425,934699984.0
2008-01-02 02:45:00,1.65425,1.6545,1.65345,1.65375,921300000.0
2008-01-02 02:50:00,1.65375,1.6543,1.6535,1.6541,1895799994.0
2008-01-02 02:55:00,1.65375,1.6543,1.65375,1.654,1516399990.0
2008-01-02 03:00:00,1.654,1.6541,1.65355,1.6541,586000006.0
2008-01-02 03:05:00,1.6541,1.6541,1.65385,1.654,676699998.0
2008-01-02 03:10:00,1.65282,1.65405,1.65282,1.6538,443699988.0
2008-01-02 03:15:00,1.654,1.6543,1.65385,1.6541,1495599986.0
2008-01-02 03:20:00,1.65405,1.6543,1.65395,1.6542,941700013.0
2008-01-02 03:25:00,1.6542,1.6543,1.6538,1.6539,1197899993.0
2008-01-02 03:30:00,1.65385,1.6539,1.65314,1.6538,503800000.0
2008-01-02 03:35:00,1.65385,1.6539,1.65335,1.6537,660000021.0
2008-01-02 03:40:00,1.65385,1.6541,1.6531,1.65385,669700000.0
2008-01-02 03:45:00,1.6539,1.654,1.6537,1.6539,113000000.0
2008-01-02 03:50:00,1.6539,1.6541,1.6537,1.65385,579000000.0
2008-01-02 03:55:00,1.6537,1.654,1.6536,1.65385,366900000.0
2008-01-02 04:00:00,1.6536,1.654,1.65315,1.65385,717000000.0
2008-01-02 04:05:00,1.6539,1.6541,1.65335,1.6539,657500000.0
2008-01-02 04:10:00,1.6537,1.654,1.6537,1.65395,546999993.0
2008-01-02 04:15:00,1.65395,1.654,1.6537,1.654,1068399998.0
2008-01-02 04:20:00,1.654,1.6542,1.65365,1.6539,704999999.0
2008-01-02 04:25:00,1.6539,1.6544,1.65385,1.6541,1921999996.0
2008-01-02 04:30:00,1.6541,1.6543,1.65395,1.6543,1560199993.0
2008-01-02 04:35:00,1.6543,1.6544,1.65365,1.6538,1391300006.0
2008-01-02 04:40:00,1.65405,1.6544,1.65385,1.65405,382799997.0
2008-01-02 04:45:00,1.65405,1.6543,1.65335,1.6543,568400000.0
2008-01-02 04:50:00,1.6543,1.6543,1.65405,1.65425,688900000.0
2008-01-02 04:55:00,1.6541,1.6544,1.6538,1.6541,670599997.0
2008-01-02 05:00:00,1.6541,1.6546,1.6539,1.6539,733500001.0
2008-01-02 05:05:00,1.65415,1.6547,1.65395,1.6544,1726299983.0
2008-01-02 05:10:00,1.6544,1.6546,1.65425,1.6543,1527699997.0
2008-01-02 05:15:00,1.65405,1.65465,1.65405,1.6546,1720199990.0
2008-01-02 05:20:00,1.65455,1.655,1.65445,1.6549,985600004.0
2008-01-02 05:25:00,1.6549,1.655,1.6546,1.6548,1130200014.0
2008-01-02 05:30:00,1.6548,1.6551,1.65435,1.6549,2819800000.0
2008-01-02 05:35:00,1.6549,1.6549,1.6547,1.6548,885800000.0
2008-01-02 05:40:00,1.65442,1.6549,1.65428,1.6545,658100000.0
2008-01-02 05:45:00,1.6545,1.6549,1.6545,1.65475,721400000.0
2008-01-02 05:50:00,1.65475,1.655,1.6544,1.6548,1248900000.0
2008-01-02 05:55:00,1.6547,1.6552,1.6546,1.6552,1293499986.0
2008-01-02 06:00:00,1.6552,1.6552,1.65475,1.65475,761600000.0
2008-01-02 06:05:00,1.65475,1.6553,1.65475,1.6552,612999996.0
2008-01-02 06:10:00,1.6552,1.6558,1.6548,1.6551,871400000.0
2008-01-02 06:15:00,1.6548,1.6554,1.6548,1.6553,977599999.0
2008-01-02 06:20:00,1.6553,1.6554,1.6548,1.6548,1348999996.0
2008-01-02 06:25:00,1.6551,1.6554,1.6549,1.6552,820000000.0
2008-01-02 06:30:00,1.65505,1.6552,1.6546,1.6546,1154700001.0
2008-01-02 06:35:00,1.65475,1.6551,1.65465,1.6548,2016299969.0
2008-01-02 06:40:00,1.6548,1.655,1.65455,1.655,813899990.0
2008-01-02 06:45:00,1.6548,1.6551,1.6546,1.6546,860599989.0
2008-01-02 06:50:00,1.6546,1.655,1.65445,1.6548,804599999.0
2008-01-02 06:55:00,1.6548,1.6551,1.6547,1.65475,2683799968.0
2008-01-02 07:00:00,1.65475,1.6549,1.6545,1.6546,2560599954.0
2008-01-02 07:05:00,1.65455,1.65505,1.65435,1.65505,1044099992.0
2008-01-02 07:10:00,1.655,1.6554,1.65435,1.6551,1856799998.0
2008-01-02 07:15:00,1.6551,1.6554,1.65455,1.65475,1021400000.0
2008-01-02 07:20:00,1.65495,1.6551,1.65475,1.6549,799199996.0
2008-01-02 07:25:00,1.6549,1.655,1.6542,1.6545,2398299998.0
2008-01-02 07:30:00,1.6545,1.6548,1.6534,1.6534,1747500000.0
2008-01-02 07:35:00,1.6534,1.6538,1.65335,1.6537,1879200010.0
2008-01-02 07:40:00,1.6537,1.6544,1.6537,1.6541,2954199992.0
2008-01-02 07:45:00,1.6542,1.6544,1.65385,1.6543,1208700004.0
2008-01-02 07:50:00,1.6543,1.6544,1.6538,1.654,1770899995.0
2008-01-02 07:55:00,1.654,1.65435,1.65375,1.6541,2032599999.0
2008-01-02 08:00:00,1.65415,1.6544,1.65395,1.6542,3222899983.0
2008-01-02 08:05:00,1.6542,1.6545,1.65395,1.6545,2341199993.0
2008-01-02 08:10:00,1.6545,1.6549,1.65415,1.6545,1629299985.0
2008-01-02 08:15:00,1.6545,1.6546,1.6541,1.6541,1401999985.0
2008-01-02 08:20:00,1.65405,1.6545,1.6537,1.6541,2248099947.0
2008-01-02 08:25:00,1.6541,1.6543,1.6538,1.65395,691699989.0
2008-01-02 08:30:00,1.65395,1.6547,1.65395,1.6542,2068599973.0
2008-01-02 08:35:00,1.6542,1.6543,1.65395,1.6542,1306199992.0
2008-01-02 08:40:00,1.6542,1.6542,1.65365,1.6538,2741199990.0
2008-01-02 08:45:00,1.6538,1.6542,1.6537,1.6539,3200699984.0
2008-01-02 08:50:00,1.654,1.6543,1.65385,1.6542,3054199990.0
2008-01-02 08:55:00,1.6542,1.6543,1.6537,1.6538,1714799982.0
2008-01-02 09:00:00,1.6538,1.6542,1.6538,1.65415,1475099990.0
2008-01-02 09:05:00,1.65415,1.6544,1.6538,1.6542,1139699995.0
2008-01-02 09:10:00,1.6544,1.6544,1.654,1.6541,1054199999.0
2008-01-02 09:15:00,1.6541,1.6545,1.65405,1.6544,3247900025.0
2008-01-02 09:20:00,1.6544,1.6544,1.6541,1.6543,1835600009.0
2008-01-02 09:25:00,1.6543,1.6544,1.65395,1.6544,1224999987.0
2008-01-02 09:30:00,1.65445,1.6545,1.654,1.6544,2577700016.0
2008-01-02 09:35:00,1.6544,1.65445,1.65415,1.6542,3246799992.0
2008-01-02 09:40:00,1.6542,1.6543,1.6541,1.6542,2412400010.0
2008-01-02 09:45:00,1.6542,1.6544,1.6541,1.6543,3590000017.0
2008-01-02 09:50:00,1.6543,1.6547,1.6542,1.6544,4092200011.0
2008-01-02 09:55:00,1.6544,1.65485,1.6544,1.6546,4524299975.0
2008-01-02 10:00:00,1.6525,1.6547,1.6522,1.6523,8431100001.0
2008-01-02 10:05:00,1.6543,1.6549,1.6524,1.6545,4245100038.0
2008-01-02 10:10:00,1.6526,1.6546,1.6524,1.6544,7493900122.0
2008-01-02 10:15:00,1.6544,1.6547,1.6537,1.6538,5132299992.0
2008-01-02 10:20:00,1.6528,1.6539,1.6526,1.6538,5783299971.0
2008-01-02 10:25:00,1.6538,1.6539,1.653,1.6531,9433100020.0
2008-01-02 10:30:00,1.6533,1.6536,1.653,1.6531,5349300075.0
2008-01-02 10:35:00,1.6532,1.6532,1.65235,1.65235,4509200087.0
2008-01-02 10:40:00,1.6523,1.6525,1.652,1.6523,3804000007.0
2008-01-02 10:45:00,1.6523,1.6526,1.6523,1.6524,6423900046.0
2008-01-02 10:50:00,1.6534,1.6536,1.6522,1.6523,5964600041.0
2008-01-02 10:55:00,1.6523,1.6525,1.6522,1.65245,1861799996.0
2008-01-02 11:00:00,1.65245,1.6526,1.6523,1.6525,6192000006.0
2008-01-02 11:05:00,1.65245,1.6527,1.6524,1.6526,2934800031.0
2008-01-02 11:10:00,1.6526,1.6535,1.65245,1.6525,3904500011.0
2008-01-02 11:15:00,1.65245,1.653,1.65245,1.6527,3666900022.0
2008-01-02 11:20:00,1.6527,1.6535,1.6526,1.6534,6174400034.0
2008-01-02 11:25:00,1.6534,1.65345,1.6529,1.653,6866300073.0
2008-01-02 11:30:00,1.653,1.6533,1.6529,1.6532,6654900085.0
2008-01-02 11:35:00,1.6532,1.6533,1.653,1.6531,3967399936.0
2008-01-02 11:40:00,1.6531,1.6535,1.653,1.65345,3204300011.0
2008-01-02 11:45:00,1.6535,1.65375,1.6521,1.6521,6221800011.0
2008-01-02 11:50:00,1.6535,1.6546,1.6521,1.6522,6865200003.0
2008-01-02 11:55:00,1.65435,1.6549,1.65435,1.6548,4884099977.0
2008-01-02 12:00:00,1.6548,1.6552,1.652,1.6544,7068500027.0
2008-01-02 12:05:00,1.6544,1.6545,1.6516,1.6518,6425299977.0
2008-01-02 12:10:00,1.6519,1.6538,1.6517,1.65355,5542100014.0
2008-01-02 12:15:00,1.65355,1.6536,1.65265,1.6527,5529000002.0
2008-01-02 12:20:00,1.6523,1.6532,1.6519,1.6531,1668499988.0
2008-01-02 12:25:00,1.6531,1.6531,1.6528,1.6528,7838900000.0
2008-01-02 12:30:00,1.6528,1.653,1.6514,1.6523,6797200084.0
2008-01-02 12:35:00,1.6523,1.6525,1.6516,1.6522,5400200026.0
2008-01-02 12:40:00,1.6522,1.6525,1.6519,1.652,7103799995.0
2008-01-02 12:45:00,1.652,1.65235,1.65185,1.65195,6639200022.0
2008-01-02 12:50:00,1.6523,1.6524,1.652,1.6522,7811800045.0
2008-01-02 12:55:00,1.652,1.6522,1.6519,1.652,4252299973.0
2008-01-02 13:00:00,1.652,1.653,1.6516,1.6525,8671300061.0
2008-01-02 13:05:00,1.6526,1.6531,1.6515,1.6518,10593500130.0
2008-01-02 13:10:00,1.6531,1.6531,1.6518,1.652,6576200001.0
2008-01-02 13:15:00,1.652,1.6523,1.652,1.6523,5497100019.0
2008-01-02 13:20:00,1.6523,1.6524,1.65195,1.652,5758400017.0
2008-01-02 13:25:00,1.652,1.6531,1.6516,1.6517,6021999947.0
2008-01-02 13:30:00,1.6517,1.6517,1.6514,1.65155,5111399965.0
2008-01-02 13:35:00,1.6516,1.6518,1.6515,1.6516,5520499935.0
2008-01-02 13:40:00,1.6516,1.6518,1.6514,1.6516,5200000044.0
2008-01-02 13:45:00,1.6516,1.6523,1.6516,1.6523,5731800000.0
2008-01-02 13:50:00,1.6523,1.6528,1.6522,1.6526,4533400029.0
2008-01-02 13:55:00,1.6526,1.6537,1.6523,1.6526,3542799971.0
2008-01-02 14:00:00,1.6526,1.6537,1.6523,1.6526,7033799977.0
2008-01-02 14:05:00,1.654,1.6541,1.6526,1.6532,6390999999.0
2008-01-02 14:10:00,1.6532,1.65325,1.65295,1.6532,4372100005.0
2008-01-02 14:15:00,1.6532,1.6535,1.6528,1.6529,5485099968.0
2008-01-02 14:20:00,1.6528,1.6533,1.6522,1.6533,5788199933.0
2008-01-02 14:25:00,1.65325,1.6534,1.65295,1.653,5687899993.0
2008-01-02 14:30:00,1.6528,1.6532,1.6528,1.65295,3611699963.0
2008-01-02 14:35:00,1.65295,1.6535,1.65295,1.6532,5447699962.0
2008-01-02 14:40:00,1.6532,1.6534,1.653,1.6532,8116299852.0
2008-01-02 14:45:00,1.6532,1.65355,1.6532,1.6535,5055899955.0
2008-01-02 14:50:00,1.6535,1.6538,1.65345,1.65375,3107899995.0
2008-01-02 14:55:00,1.6537,1.6538,1.6535,1.6536,6424099929.0
2008-01-02 15:00:00,1.653,1.6541,1.6529,1.6541,6098299949.0
2008-01-02 15:05:00,1.6541,1.6542,1.6518,1.6519,6311200007.0
2008-01-02 15:10:00,1.652,1.65355,1.6518,1.6519,8313399938.0
2008-01-02 15:15:00,1.65275,1.653,1.6517,1.6517,5571200003.0
2008-01-02 15:20:00,1.6518,1.6529,1.6517,1.6527,7085900018.0
2008-01-02 15:25:00,1.6527,1.653,1.6514,1.6528,7965900014.0
2008-01-02 15:30:00,1.6528,1.653,1.6513,1.6515,4168699974.0
2008-01-02 15:35:00,1.653,1.6531,1.6516,1.6517,6462999973.0
2008-01-02 15:40:00,1.6532,1.6535,1.6518,1.6519,8107000010.0
2008-01-02 15:45:00,1.6518,1.6532,1.6517,1.6527,8862599994.0
2008-01-02 15:50:00,1.6519,1.6528,1.6516,1.6527,4959900008.0
2008-01-02 15:55:00,1.6515,1.653,1.6511,1.6516,6308400068.0
2008-01-02 16:00:00,1.653,1.6531,1.6503,1.6507,9254799932.0
2008-01-02 16:05:00,1.6506,1.6522,1.6492,1.652,9274400001.0
2008-01-02 16:10:00,1.6496,1.652,1.6494,1.6519,8554999932.0
2008-01-02 16:15:00,1.65195,1.6521,1.6517,1.6519,5875100021.0
2008-01-02 16:20:00,1.6519,1.652,1.649,1.6493,6020899882.0
2008-01-02 16:25:00,1.6492,1.6517,1.649,1.6517,7028399997.0
2008-01-02 16:30:00,1.6517,1.6519,1.648,1.6516,8852700058.0
2008-01-02 16:35:00,1.6516,1.6519,1.6515,1.6518,6697800015.0
2008-01-02 16:40:00,1.6518,1.6521,1.6482,1.65185,5938599922.0
2008-01-02 16:45:00,1.65185,1.652,1.6517,1.6519,6501100036.0
2008-01-02 16:50:00,1.6519,1.652,1.6463,1.6463,5860100018.0
2008-01-02 16:55:00,1.6462,1.6517,1.6454,1.6514,7998099961.0
2008-01-02 17:00:00,1.6515,1.6516,1.6462,1.6466,8939299914.0
2008-01-02 17:05:00,1.6465,1.6497,1.6461,1.6465,9521099905.0
2008-01-02 17:10:00,1.6466,1.65,1.6463,1.6464,8300299945.0
2008-01-02 17:15:00,1.6465,1.6487,1.6465,1.6466,7181299986.0
2008-01-02 17:20:00,1.6467,1.6494,1.6466,1.6493,8767699970.0
2008-01-02 17:25:00,1.6493,1.6494,1.6463,1.6486,7267999997.0
2008-01-02 17:30:00,1.6469,1.6485,1.6462,1.6464,7621199988.0
2008-01-02 17:35:00,1.6465,1.6481,1.6462,1.6475,8510000030.0
2008-01-02 17:40:00,1.6461,1.6482,1.6459,1.648,8035999995.0
2008-01-02 17:45:00,1.648,1.6481,1.6464,1.6465,7659900009.0
2008-01-02 17:50:00,1.6464,1.6471,1.6461,1.6468,7189500020.0
2008-01-02 17:55:00,1.6464,1.6468,1.6455,1.6467,7592700004.0
2008-01-02 18:00:00,1.6466,1.6468,1.6464,1.6467,6981199990.0
2008-01-02 18:05:00,1.6465,1.6471,1.6461,1.6467,6542599915.0
2008-01-02 18:10:00,1.6462,1.6472,1.6459,1.64645,7896000026.0
2008-01-02 18:15:00,1.6462,1.64695,1.6454,1.64665,9135700000.0
2008-01-02 18:20:00,1.645,1.6476,1.6443,1.6472,9490500010.0
2008-01-02 18:25:00,1.6444,1.6477,1.6441,1.6445,9787299928.0
2008-01-02 18:30:00,1.6469,1.647,1.6441,1.64645,7751199951.0
2008-01-02 18:35:00,1.6441,1.647,1.6438,1.6461,7555200003.0
2008-01-02 18:40:00,1.6438,1.6469,1.6437,1.644,7762600057.0
2008-01-02 18:45:00,1.6467,1.647,1.64645,1.6465,7525399900.0
2008-01-02 18:50:00,1.644,1.6442,1.6439,1.6439,6385200104.0
2008-01-02 18:55:00,1.644,1.6469,1.6439,1.6467,4519600055.0
2008-01-02 19:00:00,1.6467,1.6468,1.6463,1.6468,5133799982.0
2008-01-02 19:05:00,1.6468,1.6469,1.6462,1.6463,6942900006.0
2008-01-02 19:10:00,1.6463,1.6464,1.64595,1.6462,6977499989.0
2008-01-02 19:15:00,1.6462,1.6463,1.6429,1.6452,8329500012.0
2008-01-02 19:20:00,1.6452,1.6453,1.644,1.6443,6340299998.0
2008-01-02 19:25:00,1.6443,1.6447,1.643,1.6444,7191000026.0
2008-01-02 19:30:00,1.6444,1.64485,1.644,1.6442,5335799983.0
2008-01-02 19:35:00,1.6443,1.6448,1.6436,1.6446,9479199942.0
2008-01-02 19:40:00,1.6445,1.6453,1.6437,1.645,7123399907.0
2008-01-02 19:45:00,1.64395,1.6453,1.6439,1.6452,4671999979.0
2008-01-02 19:50:00,1.644,1.645,1.6439,1.6439,6118799965.0
2008-01-02 19:55:00,1.644,1.6453,1.64385,1.644,5189699953.0
2008-01-02 20:00:00,1.645,1.6451,1.6439,1.644,8944499942.0
2008-01-02 20:05:00,1.6441,1.6444,1.64395,1.6441,6943599954.0
2008-01-02 20:10:00,1.6441,1.64415,1.6434,1.6435,6109299925.0
2008-01-02 20:15:00,1.6435,1.6462,1.643,1.6461,4584999979.0
2008-01-02 20:20:00,1.6431,1.64335,1.643,1.6432,7966899913.0
2008-01-02 20:25:00,1.6432,1.6434,1.6431,1.6432,6491699928.0
2008-01-02 20:30:00,1.6457,1.6461,1.64385,1.6441,9312299971.0
2008-01-02 20:35:00,1.6441,1.64495,1.6439,1.6447,8778599995.0
2008-01-02 20:40:00,1.6457,1.6457,1.6446,1.645,7462999957.0
2008-01-02 20:45:00,1.645,1.6461,1.64475,1.64525,6518599982.0
2008-01-02 20:50:00,1.64525,1.6453,1.6449,1.6453,3832999995.0
2008-01-02 20:55:00,1.6453,1.6456,1.6448,1.6448,4754999997.0
2008-01-02 21:00:00,1.6448,1.6463,1.6446,1.6459,8271399991.0
2008-01-02 21:05:00,1.646,1.6461,1.6451,1.6458,7937200009.0
2008-01-02 21:10:00,1.6458,1.6459,1.6455,1.6458,7242200008.0
2008-01-02 21:15:00,1.6458,1.6464,1.6457,1.6462,4481799990.0
2008-01-02 21:20:00,1.6462,1.6462,1.6456,1.6457,4999000002.0
2008-01-02 21:25:00,1.6457,1.6459,1.64555,1.6457,3641000008.0
2008-01-02 21:30:00,1.6457,1.6462,1.6456,1.6462,5936299990.0
2008-01-02 21:35:00,1.64595,1.6462,1.6456,1.6457,5613399932.0
2008-01-02 21:40:00,1.6457,1.646,1.6456,1.6459,6450399942.0
2008-01-02 21:45:00,1.646,1.6463,1.6457,1.646,6352599984.0
2008-01-02 21:50:00,1.646,1.6464,1.6459,1.6462,5712599976.0
2008-01-02 21:55:00,1.6462,1.647,1.646,1.646,9342499979.0
2008-01-02 22:00:00,1.646,1.6462,1.64565,1.6459,4151599971.0
2008-01-02 22:05:00,1.646,1.6461,1.6456,1.6457,3374700006.0
2008-01-02 22:10:00,1.6457,1.6459,1.6456,1.6457,2976399987.0
2008-01-02 22:15:00,1.6457,1.646,1.64565,1.6459,4191200005.0
2008-01-02 22:20:00,1.646,1.646,1.6456,1.6458,6806499981.0
2008-01-02 22:25:00,1.6458,1.646,1.6457,1.6458,5607499972.0
2008-01-02 22:30:00,1.6458,1.6459,1.6457,1.6458,2667599997.0
2008-01-02 22:35:00,1.6458,1.64605,1.6457,1.64605,4329800032.0
2008-01-02 22:40:00,1.64605,1.6462,1.6457,1.6461,2704899998.0
2008-01-02 22:45:00,1.646,1.6463,1.64595,1.6461,2441899995.0
2008-01-02 22:50:00,1.6461,1.6472,1.64605,1.6463,4376200080.0
2008-01-02 22:55:00,1.6463,1.647,1.6463,1.6468,4650839486.0
2008-01-02 23:00:00,1.6468,1.6468,1.6461,1.6461,2748699971.0
2008-01-02 23:05:00,1.6461,1.6471,1.646,1.6466,6323500003.0
2008-01-02 23:10:00,1.6466,1.6472,1.6464,1.6471,4842399992.0
2008-01-02 23:15:00,1.6471,1.6474,1.647,1.64715,3813900024.0
2008-01-02 23:20:00,1.6472,1.6474,1.6471,1.64715,3557000010.0
2008-01-02 23:25:00,1.6472,1.6474,1.6471,1.6472,2264900022.0
2008-01-02 23:30:00,1.6472,1.6474,1.6472,1.6474,1104500007.0
2008-01-02 23:35:00,1.6472,1.6474,1.6471,1.6471,1658999998.0
2008-01-02 23:40:00,1.6472,1.6473,1.6471,1.6473,1095299998.0
2008-01-02 23:45:00,1.6473,1.6474,1.6471,1.6472,2800599999.0
2008-01-02 23:50:00,1.6472,1.6474,1.64715,1.6472,2547200002.0
2008-01-02 23:55:00,1.6472,1.6473,1.647,1.647,2995000002.0
2008-01-03 00:00:00,1.647,1.647,1.64623,1.6468,2503900000.0
2008-01-03 00:05:00,1.6468,1.6473,1.6462,1.647,2918899903.0
2008-01-03 00:10:00,1.647,1.64715,1.6465,1.64675,2167000011.0
2008-01-03 00:15:00,1.6467,1.647,1.6461,1.6467,1229200000.0
2008-01-03 00:20:00,1.6467,1.6469,1.64595,1.6465,992800003.0
2008-01-03 00:25:00,1.6466,1.6468,1.6464,1.6468,635600001.0
2008-01-03 00:30:00,1.6467,1.6472,1.6464,1.6471,1244400002.0
2008-01-03 00:35:00,1.6471,1.6473,1.6468,1.6471,869799985.0
2008-01-03 00:40:00,1.6468,1.6474,1.6465,1.6474,97600000.0
2008-01-03 00:45:00,1.6474,1.6474,1.64666,1.647,677700000.0
2008-01-03 00:50:00,1.647,1.64735,1.64665,1.6468,469900000.0
2008-01-03 00:55:00,1.647,1.6473,1.647,1.647,979500000.0
2008-01-03 01:00:00,1.64705,1.6473,1.6468,1.647,773200000.0
2008-01-03 01:05:00,1.64705,1.6474,1.64665,1.6474,1100599998.0
2008-01-03 01:10:00,1.6474,1.6474,1.6469,1.6471,1775899975.0
2008-01-03 01:15:00,1.6467,1.6473,1.64665,1.6469,2767600002.0
2008-01-03 01:20:00,1.6469,1.6474,1.64685,1.6473,2295400010.0
2008-01-03 01:25:00,1.6473,1.6477,1.6472,1.6476,1452499998.0
2008-01-03 01:30:00,1.6476,1.6478,1.6474,1.6475,1769199998.0
2008-01-03 01:35:00,1.6475,1.64795,1.6471,1.6474,5343900023.0
2008-01-03 01:40:00,1.6474,1.6478,1.6473,1.6475,3051699985.0
2008-01-03 01:45:00,1.6475,1.64755,1.6471,1.6475,3981199960.0
2008-01-03 01:50:00,1.6475,1.6475,1.6471,1.6473,2864000032.0
2008-01-03 01:55:00,1.6473,1.6474,1.64675,1.6472,2656499995.0
2008-01-03 02:00:00,1.6472,1.64763,1.6471,1.6473,2868099997.0
2008-01-03 02:05:00,1.6473,1.6476,1.64705,1.6472,3638499987.0
2008-01-03 02:10:00,1.6472,1.6475,1.64705,1.6473,5252899987.0
2008-01-03 02:15:00,1.6473,1.6474,1.64705,1.6473,1474900006.0
2008-01-03 02:20:00,1.64705,1.64758,1.647,1.6471,707800002.0
2008-01-03 02:25:00,1.64705,1.64758,1.64705,1.6471,1883799968.0
2008-01-03 02:30:00,1.6471,1.6473,1.6466,1.6469,2551699951.0
2008-01-03 02:35:00,1.64685,1.64705,1.6464,1.6465,2830599991.0
2008-01-03 02:40:00,1.6465,1.6467,1.6462,1.6464,1424699996.0
2008-01-03 02:45:00,1.6464,1.6467,1.6463,1.6465,965900006.0
2008-01-03 02:50:00,1.6465,1.6468,1.6464,1.64645,1699400023.0
2008-01-03 02:55:00,1.64645,1.6468,1.64645,1.6467,926399982.0
2008-01-03 03:00:00,1.6467,1.647,1.6467,1.6467,906699995.0
2008-01-03 03:05:00,1.6467,1.6468,1.6462,1.6463,2373000016.0
2008-01-03 03:10:00,1.6463,1.6466,1.6462,1.6466,3083400056.0
2008-01-03 03:15:00,1.6466,1.6466,1.6461,1.6463,1752100045.0
2008-01-03 03:20:00,1.6463,1.6463,1.6462,1.6463,1984300016.0
2008-01-03 03:25:00,1.6463,1.6466,1.646,1.6463,1813500004.0
2008-01-03 03:30:00,1.6463,1.6464,1.646,1.6463,1093400022.0
2008-01-03 03:35:00,1.6463,1.6463,1.6453,1.6455,3082999998.0
2008-01-03 03:40:00,1.6454,1.64615,1.6452,1.6457,6508000027.0
2008-01-03 03:45:00,1.6457,1.6459,1.6454,1.6455,3973000032.0
2008-01-03 03:50:00,1.6455,1.6455,1.645,1.6452,6922800018.0
2008-01-03 03:55:00,1.6451,1.6454,1.6449,1.645,4077100013.0
2008-01-03 04:00:00,1.645,1.6454,1.6449,1.6454,4023199973.0
2008-01-03 04:05:00,1.6454,1.6454,1.6448,1.6448,3618500028.0
2008-01-03 04:10:00,1.645,1.6452,1.64465,1.6452,1901199997.0
2008-01-03 04:15:00,1.6452,1.6456,1.6452,1.6455,3350800011.0
2008-01-03 04:20:00,1.6456,1.6456,1.645,1.64515,3576299948.0
2008-01-03 04:25:00,1.645,1.6453,1.645,1.6451,3362099953.0
2008-01-03 04:30:00,1.6451,1.6453,1.645,1.6451,2874399998.0
2008-01-03 04:35:00,1.6451,1.64565,1.645,1.6452,4899000021.0
2008-01-03 04:40:00,1.6451,1.6454,1.6451,1.6453,4814400091.0
2008-01-03 04:45:00,1.6453,1.6454,1.6452,1.6452,2580800016.0
2008-01-03 04:50:00,1.6453,1.646,1.6451,1.6457,2502199995.0
2008-01-03 04:55:00,1.6457,1.64585,1.6456,1.6458,6049800088.0
2008-01-03 05:00:00,1.6458,1.6458,1.6456,1.6457,2699100080.0
2008-01-03 05:05:00,1.6456,1.6457,1.6456,1.6457,2152200013.0
2008-01-03 05:10:00,1.6457,1.6458,1.64555,1.6457,1108100006.0
2008-01-03 05:15:00,1.6457,1.6457,1.6456,1.6457,2153000005.0
2008-01-03 05:20:00,1.6457,1.6457,1.6456,1.6457,894300003.0
2008-01-03 05:25:00,1.6457,1.6457,1.6456,1.6457,2610899996.0
2008-01-03 05:30:00,1.6457,1.6457,1.6456,1.6457,3207500023.0
2008-01-03 05:35:00,1.6457,1.64575,1.6456,1.6457,2559599992.0
2008-01-03 05:40:00,1.6457,1.6457,1.6456,1.6457,2230599998.0
2008-01-03 05:45:00,1.6457,1.6458,1.6455,1.6457,2318999999.0
2008-01-03 05:50:00,1.6457,1.6457,1.6453,1.6454,1684099982.0
2008-01-03 05:55:00,1.6454,1.6457,1.6451,1.6455,4829099977.0
2008-01-03 06:00:00,1.6455,1.64575,1.6453,1.6455,2031900001.0
2008-01-03 06:05:00,1.6455,1.6456,1.6453,1.6454,4315599988.0
2008-01-03 06:10:00,1.6453,1.6455,1.6452,1.6455,2015100011.0
2008-01-03 06:15:00,1.6455,1.64555,1.64525,1.64555,3120100019.0
2008-01-03 06:20:00,1.64555,1.64575,1.6454,1.64545,2336500017.0
2008-01-03 06:25:00,1.6456,1.646,1.6455,1.6456,1918000000.0
2008-01-03 06:30:00,1.64555,1.6463,1.64555,1.64595,4220200009.0
2008-01-03 06:35:00,1.64595,1.6462,1.6458,1.6459,4272900008.0
2008-01-03 06:40:00,1.6459,1.64615,1.64545,1.6459,3538200007.0
2008-01-03 06:45:00,1.6459,1.646,1.6452,1.6455,3909699999.0
2008-01-03 06:50:00,1.6455,1.6455,1.6451,1.6452,4154299982.0
2008-01-03 06:55:00,1.6453,1.64555,1.64525,1.6455,1112200006.0
2008-01-03 07:00:00,1.6452,1.6456,1.6451,1.6455,1277100000.0
2008-01-03 07:05:00,1.6455,1.64555,1.6451,1.6454,2070200034.0
2008-01-03 07:10:00,1.6454,1.64575,1.6452,1.6457,1552899980.0
2008-01-03 07:15:00,1.6457,1.6457,1.6454,1.6456,1820900005.0
2008-01-03 07:20:00,1.6455,1.6456,1.6454,1.6454,749500008.0
2008-01-03 07:25:00,1.6454,1.6456,1.64535,1.6456,151100000.0
2008-01-03 07:30:00,1.6454,1.6458,1.6453,1.6455,1686699983.0
2008-01-03 07:35:00,1.6456,1.6456,1.6453,1.6454,213300000.0
2008-01-03 07:40:00,1.6454,1.6456,1.64525,1.6454,666700000.0
2008-01-03 07:45:00,1.6454,1.64575,1.6454,1.64575,831800000.0
2008-01-03 07:50:00,1.64575,1.64605,1.6453,1.64595,3600000002.0
2008-01-03 07:55:00,1.64595,1.6465,1.6457,1.646,6036100008.0
2008-01-03 08:00:00,1.646,1.6462,1.6457,1.646,3296999981.0
2008-01-03 08:05:00,1.646,1.6462,1.6458,1.6461,4084199958.0
2008-01-03 08:10:00,1.6461,1.6463,1.6459,1.64595,4553200000.0
2008-01-03 08:15:00,1.6462,1.6465,1.6459,1.646,2516499983.0
2008-01-03 08:20:00,1.646,1.6463,1.6459,1.6459,2621500021.0
2008-01-03 08:25:00,1.6459,1.646,1.6456,1.64585,1921100002.0
2008-01-03 08:30:00,1.6458,1.6463,1.6457,1.646,4028400009.0
2008-01-03 08:35:00,1.646,1.6461,1.64555,1.6457,2605299973.0
2008-01-03 08:40:00,1.6455,1.64645,1.6455,1.6463,1922099984.0
2008-01-03 08:45:00,1.6463,1.6467,1.64605,1.64635,2017000011.0
2008-01-03 08:50:00,1.64635,1.64665,1.6461,1.6464,2148599996.0
2008-01-03 08:55:00,1.64645,1.6465,1.6459,1.6462,1624100012.0
2008-01-03 09:00:00,1.6462,1.6464,1.6458,1.6463,3063299959.0
2008-01-03 09:05:00,1.6464,1.6466,1.6458,1.64605,1734100008.0
2008-01-03 09:10:00,1.64605,1.64615,1.64575,1.6459,2875000013.0
2008-01-03 09:15:00,1.64595,1.6466,1.64585,1.64625,6090500046.0
2008-01-03 09:20:00,1.64625,1.64625,1.6457,1.646,1373600028.0
2008-01-03 09:25:00,1.646,1.646,1.6453,1.6455,2881900002.0
2008-01-03 09:30:00,1.6455,1.646,1.6452,1.6453,2916900007.0
2008-01-03 09:35:00,1.6453,1.6454,1.6419,1.64535,3446999986.0
2008-01-03 09:40:00,1.64535,1.6454,1.6421,1.64455,7071500002.0
2008-01-03 09:45:00,1.64455,1.645,1.64455,1.6448,2987600016.0
2008-01-03 09:50:00,1.6448,1.6452,1.6424,1.6424,8667500028.0
2008-01-03 09:55:00,1.6423,1.6448,1.6422,1.64445,7719799976.0
2008-01-03 10:00:00,1.64445,1.64455,1.64365,1.6437,2943699995.0
2008-01-03 10:05:00,1.6437,1.64405,1.64355,1.64385,882149997.0
2008-01-03 10:10:00,1.64385,1.64405,1.64345,1.64375,967300000.0
2008-01-03 10:15:00,1.64375,1.64405,1.64365,1.6439,503900000.0
2008-01-03 10:20:00,1.6439,1.64405,1.64365,1.6438,569200006.0
2008-01-03 10:25:00,1.64375,1.64385,1.6436,1.6438,578900000.0
2008-01-03 10:30:00,1.6438,1.6438,1.64275,1.64275,1407300000.0
2008-01-03 10:35:00,1.64285,1.6429,1.642,1.6422,1415450000.0
2008-01-03 10:40:00,1.6422,1.6429,1.64195,1.6423,2602099993.0
2008-01-03 10:45:00,1.6423,1.64255,1.64225,1.6424,3038899985.0
2008-01-03 10:50:00,1.64235,1.6428,1.64235,1.64255,1573400002.0
2008-01-03 10:55:00,1.64255,1.64255,1.6421,1.64225,741700001.0
2008-01-03 11:00:00,1.64225,1.64265,1.6422,1.64255,1056900010.0
2008-01-03 11:05:00,1.64255,1.64305,1.64235,1.6428,1783000001.0
2008-01-03 11:10:00,1.6428,1.6434,1.6427,1.6433,2125899967.0
2008-01-03 11:15:00,1.6433,1.64345,1.64305,1.64325,1057899999.0
2008-01-03 11:20:00,1.64325,1.6435,1.643,1.6434,1137800005.0
2008-01-03 11:25:00,1.6434,1.64345,1.64295,1.643,931499999.0
2008-01-03 11:30:00,1.6431,1.6433,1.64285,1.64325,1808000008.0
2008-01-03 11:35:00,1.64325,1.6434,1.6429,1.64325,600799998.0
2008-01-03 11:40:00,1.6433,1.6438,1.64285,1.643,1790099995.0
2008-01-03 11:45:00,1.64295,1.64305,1.6424,1.64245,2158000011.0
2008-01-03 11:50:00,1.6414,1.6427,1.6411,1.6422,8979899985.0
2008-01-03 11:55:00,1.6415,1.643,1.6411,1.6425,10254500220.0
2008-01-03 12:00:00,1.6425,1.6428,1.6405,1.6427,6506099971.0
2008-01-03 12:05:00,1.64275,1.64295,1.6422,1.64225,4638899990.0
2008-01-03 12:10:00,1.64225,1.6424,1.6411,1.6423,7515699950.0
2008-01-03 12:15:00,1.6423,1.6428,1.6413,1.64265,7634299965.0
2008-01-03 12:20:00,1.64265,1.6427,1.6412,1.6412,4613400009.0
2008-01-03 12:25:00,1.6424,1.6424,1.6409,1.6412,7104799999.0
2008-01-03 12:30:00,1.6413,1.6418,1.6411,1.6417,6806500005.0
2008-01-03 12:35:00,1.6418,1.6426,1.6417,1.6419,6806500005.0
2008-01-03 12:40:00,1.6418,1.6421,1.64065,1.6419,8377700003.0
2008-01-03 12:45:00,1.6418,1.6423,1.6413,1.6423,10734500000.0
2008-01-03 12:50:00,1.6422,1.6427,1.6415,1.6416,10734500000.0
2008-01-03 12:55:00,1.6416,1.6433,1.6414,1.6425,8139783942.0
2008-01-03 13:00:00,1.6424,1.6432,1.6406,1.641,7314300014.0
2008-01-03 13:05:00,1.641,1.6427,1.6405,1.6411,8944200008.0
2008-01-03 13:10:00,1.641,1.64175,1.64095,1.6416,7316199964.0
2008-01-03 13:15:00,1.6426,1.6432,1.64125,1.6413,5839900045.0
2008-01-03 13:20:00,1.6413,1.64185,1.64125,1.64125,2120299989.0
2008-01-03 13:25:00,1.64125,1.6414,1.64095,1.6414,1116099990.0
2008-01-03 13:30:00,1.6414,1.6418,1.64135,1.64175,1467799999.0
2008-01-03 13:35:00,1.6417,1.6426,1.6417,1.642,2958099971.0
2008-01-03 13:40:00,1.64195,1.6421,1.6415,1.64195,4876600023.0
2008-01-03 13:45:00,1.64195,1.6424,1.64115,1.6424,1934499972.0
2008-01-03 13:50:00,1.6424,1.64275,1.6423,1.64265,1325399999.0
2008-01-03 13:55:00,1.6426,1.64335,1.64225,1.6425,4838199975.0
2008-01-03 14:00:00,1.6436,1.6438,1.6426,1.6428,7397300037.0
2008-01-03 14:05:00,1.6428,1.6429,1.64235,1.64285,1201700001.0
2008-01-03 14:10:00,1.6428,1.64325,1.6427,1.64285,1516899999.0
2008-01-03 14:15:00,1.64285,1.64345,1.6428,1.6433,633000000.0
2008-01-03 14:20:00,1.6433,1.6442,1.64315,1.64355,3415399994.0
2008-01-03 14:25:00,1.64355,1.6438,1.64315,1.64355,8053100003.0
2008-01-03 14:30:00,1.6447,1.6449,1.6424,1.643,4866799957.0
2008-01-03 14:35:00,1.643,1.64325,1.6419,1.64255,2234900029.0
2008-01-03 14:40:00,1.64255,1.64265,1.64225,1.6424,623849994.0
2008-01-03 14:45:00,1.64245,1.6429,1.64225,1.6428,2589099985.0
2008-01-03 14:50:00,1.6428,1.64395,1.6427,1.64355,5944299974.0
2008-01-03 14:55:00,1.64355,1.6439,1.6429,1.6437,4781100006.0
2008-01-03 15:00:00,1.6437,1.6439,1.64315,1.6434,3391000005.0
2008-01-03 15:05:00,1.6434,1.6435,1.64285,1.6432,967100003.0
2008-01-03 15:10:00,1.6432,1.64345,1.64235,1.64235,3084699958.0
2008-01-03 15:15:00,1.64245,1.6442,1.64225,1.644,2760999990.0
2008-01-03 15:20:00,1.644,1.6451,1.6431,1.64485,1119899999.0
2008-01-03 15:25:00,1.64485,1.6449,1.64395,1.64455,2608899995.0
2008-01-03 15:30:00,1.64455,1.6449,1.64425,1.6443,2113699984.0
2008-01-03 15:35:00,1.6443,1.645,1.6443,1.64475,1307700002.0
2008-01-03 15:40:00,1.64475,1.64485,1.6442,1.64425,1384199994.0
2008-01-03 15:45:00,1.64425,1.6446,1.64385,1.6441,800299998.0
2008-01-03 15:50:00,1.6441,1.64485,1.644,1.64435,1268099992.0
2008-01-03 15:55:00,1.64435,1.64445,1.6442,1.6443,1830700012.0
2008-01-03 16:00:00,1.6443,1.64445,1.6441,1.64425,4905799997.0
2008-01-03 16:05:00,1.64425,1.6443,1.6439,1.6442,2147099992.0
2008-01-03 16:10:00,1.6442,1.64425,1.6437,1.64385,2100400000.0
2008-01-03 16:15:00,1.64385,1.6444,1.64375,1.64425,4873900025.0
2008-01-03 16:20:00,1.64425,1.64435,1.644,1.64415,5492000044.0
2008-01-03 16:25:00,1.64405,1.64445,1.64375,1.64385,1712100008.0
2008-01-03 16:30:00,1.64375,1.64425,1.64345,1.6439,1210099998.0
2008-01-03 16:35:00,1.6439,1.6441,1.64345,1.6441,1564499996.0
2008-01-03 16:40:00,1.6441,1.6442,1.6437,1.644,1040399996.0
2008-01-03 16:45:00,1.644,1.644,1.64335,1.6436,3982400002.0
2008-01-03 16:50:00,1.6436,1.6436,1.6423,1.64235,1266300000.0
2008-01-03 16:55:00,1.64235,1.64295,1.64205,1.6427,865800000.0
2008-01-03 17:00:00,1.64275,1.64335,1.64245,1.643,1684120481.0
2008-01-03 17:05:00,1.643,1.6434,1.64235,1.64315,2541200000.0
2008-01-03 17:10:00,1.6431,1.64325,1.6423,1.64305,1221100004.0
2008-01-03 17:15:00,1.64305,1.6431,1.64185,1.64185,2527599985.0
2008-01-03 17:20:00,1.642,1.64225,1.64155,1.6421,836599996.0
2008-01-03 17:25:00,1.6421,1.6425,1.64185,1.64195,1096599993.0
2008-01-03 17:30:00,1.64195,1.64205,1.64115,1.6417,4705699977.0
2008-01-03 17:35:00,1.64175,1.64215,1.64155,1.6417,593599999.0
2008-01-03 17:40:00,1.6417,1.64205,1.64135,1.6415,971800000.0
2008-01-03 17:45:00,1.64135,1.6419,1.6411,1.64115,3313000003.0
2008-01-03 17:50:00,1.64115,1.64165,1.6407,1.64075,1265300000.0
2008-01-03 17:55:00,1.64075,1.6411,1.64025,1.64085,5670499993.0
2008-01-03 18:00:00,1.64085,1.64135,1.6407,1.64095,6709499940.0
2008-01-03 18:05:00,1.64095,1.64105,1.64025,1.6405,2633600002.0
2008-01-03 18:10:00,1.6405,1.6413,1.6404,1.6411,2848500015.0
2008-01-03 18:15:00,1.64105,1.64115,1.6405,1.641,7708300000.0
2008-01-03 18:20:00,1.6411,1.6413,1.641,1.64105,6944799965.0
2008-01-03 18:25:00,1.64105,1.6412,1.6409,1.641,5284200006.0
2008-01-03 18:30:00,1.641,1.64135,1.64075,1.64125,2602399984.0
2008-01-03 18:35:00,1.64125,1.64125,1.64085,1.64095,1771800010.0
2008-01-03 18:40:00,1.6411,1.6415,1.6407,1.6407,1384399989.0
2008-01-03 18:45:00,1.6407,1.64095,1.64045,1.64095,1716000011.0
2008-01-03 18:50:00,1.64095,1.6413,1.6409,1.6411,2937200031.0
2008-01-03 18:55:00,1.6411,1.6412,1.64055,1.64055,3138400007.0
2008-01-03 19:00:00,1.64055,1.6408,1.64055,1.6407,1771800002.0
2008-01-03 19:05:00,1.64075,1.64075,1.64025,1.6404,2202205202.0
2008-01-03 19:10:00,1.6404,1.641,1.64025,1.6409,1679999979.0
2008-01-03 19:15:00,1.6409,1.64115,1.64085,1.641,4701799988.0
2008-01-03 19:20:00,1.641,1.64125,1.64085,1.64105,3667699979.0
2008-01-03 19:25:00,1.64105,1.64115,1.64095,1.6411,2933799995.0
2008-01-03 19:30:00,1.64105,1.64155,1.64105,1.64135,3761100007.0
2008-01-03 19:35:00,1.64135,1.64145,1.64105,1.6412,3966999946.0
2008-01-03 19:40:00,1.6412,1.64135,1.64075,1.64085,2644999939.0
2008-01-03 19:45:00,1.64085,1.641,1.64055,1.64075,3186099929.0
2008-01-03 19:50:00,1.64075,1.64105,1.64065,1.6408,3350800042.0
2008-01-03 19:55:00,1.6408,1.64085,1.64045,1.6407,4584500009.0
2008-01-03 20:00:00,1.64075,1.6408,1.6405,1.64065,1109599951.0
2008-01-03 20:05:00,1.64065,1.64095,1.64065,1.64095,2372100000.0
2008-01-03 20:10:00,1.64095,1.64095,1.64015,1.64025,4767299987.0
2008-01-03 20:15:00,1.64025,1.6404,1.6399,1.6404,5181100008.0
2008-01-03 20:20:00,1.6404,1.6404,1.64,1.64005,3499400058.0
2008-01-03 20:25:00,1.64005,1.64015,1.64,1.6401,3445500034.0
2008-01-03 20:30:00,1.64015,1.6407,1.64015,1.6406,1284800001.0
2008-01-03 20:35:00,1.6406,1.6407,1.6404,1.64055,2271299993.0
2008-01-03 20:40:00,1.64055,1.64055,1.6398,1.6398,3451400060.0
2008-01-03 20:45:00,1.6398,1.64035,1.63975,1.63995,2043400017.0
2008-01-03 20:50:00,1.64,1.64015,1.63985,1.63985,1487799996.0
2008-01-03 20:55:00,1.63985,1.63985,1.6396,1.63975,1613299998.0
2008-01-03 21:00:00,1.63975,1.6399,1.6396,1.6397,466200000.0
2008-01-03 21:05:00,1.6397,1.63985,1.63965,1.6398,1225599980.0
2008-01-03 21:10:00,1.6398,1.6399,1.6396,1.63985,2014499988.0
2008-01-03 21:15:00,1.6398,1.63995,1.6397,1.6399,2223500001.0
2008-01-03 21:20:00,1.6399,1.64015,1.6398,1.64,3417499995.0
2008-01-03 21:25:00,1.64005,1.64035,1.63995,1.6402,1495000003.0
2008-01-03 21:30:00,1.6402,1.6402,1.63995,1.64,631599991.0
2008-01-03 21:35:00,1.64,1.64015,1.63995,1.6401,1447199980.0
2008-01-03 21:40:00,1.6401,1.64015,1.6399,1.64005,300200000.0
2008-01-03 21:45:00,1.64005,1.64005,1.6398,1.6398,1627999999.0
2008-01-03 21:50:00,1.6398,1.63985,1.63965,1.6398,2126600010.0
2008-01-03 21:55:00,1.6398,1.6398,1.63885,1.63905,2719350003.0
2008-01-03 22:00:00,1.63905,1.6393,1.63855,1.6388,1966899994.0
2008-01-03 22:05:00,1.6388,1.63885,1.63855,1.63875,1019599999.0
2008-01-03 22:10:00,1.6388,1.6394,1.6387,1.6393,2030999988.0
2008-01-03 22:15:00,1.63935,1.63935,1.63865,1.63895,2446899991.0
2008-01-03 22:20:00,1.6389,1.6389,1.63835,1.63845,1167099993.0
2008-01-03 22:25:00,1.63845,1.63875,1.6381,1.6384,913900001.0
2008-01-03 22:30:00,1.6384,1.6388,1.6384,1.63865,391400001.0
2008-01-03 22:35:00,1.63865,1.6387,1.6384,1.63845,606599997.0
2008-01-03 22:40:00,1.6385,1.6388,1.6384,1.63855,1736399998.0
2008-01-03 22:45:00,1.63845,1.63885,1.63845,1.63875,1495999998.0
2008-01-03 22:50:00,1.6387,1.63905,1.6387,1.63895,1539400000.0
2008-01-03 22:55:00,1.639,1.639,1.6386,1.6386,734200000.0
2008-01-03 23:00:00,1.6386,1.63865,1.6385,1.6385,398600004.0
2008-01-03 23:05:00,1.6385,1.6387,1.6383,1.6385,704800000.0
2008-01-03 23:10:00,1.6385,1.6385,1.63815,1.6383,1534500006.0
2008-01-03 23:15:00,1.6383,1.63855,1.63825,1.6384,645700000.0
2008-01-03 23:20:00,1.6384,1.6386,1.6383,1.6385,633200000.0
2008-01-03 23:25:00,1.6385,1.6385,1.63805,1.63835,926800000.0
2008-01-03 23:30:00,1.63835,1.63885,1.63835,1.6385,1249100001.0
2008-01-03 23:35:00,1.6385,1.6389,1.6384,1.63855,861000005.0
2008-01-03 23:40:00,1.63855,1.63895,1.63835,1.63845,1781599997.0
2008-01-03 23:45:00,1.63845,1.63865,1.63815,1.63845,995100005.0
2008-01-03 23:50:00,1.63845,1.6385,1.63805,1.6385,2178399998.0
2008-01-03 23:55:00,1.6384,1.6386,1.638,1.6382,1556599992.0
2008-01-04 00:00:00,1.6381,1.63877,1.6381,1.63868,545100000.0
2008-01-04 00:05:00,1.6387,1.6387,1.63815,1.6386,2736200014.0
2008-01-04 00:10:00,1.6386,1.6389,1.6385,1.6388,1852999999.0
2008-01-04 00:15:00,1.6388,1.6389,1.6384,1.6385,1162900000.0
2008-01-04 00:20:00,1.6385,1.6389,1.6384,1.6387,2056200000.0
2008-01-04 00:25:00,1.6387,1.6387,1.6382,1.6383,1109400014.0
2008-01-04 00:30:00,1.6382,1.639,1.6382,1.639,1370300003.0
2008-01-04 00:35:00,1.639,1.6398,1.6389,1.6397,2879800008.0
2008-01-04 00:40:00,1.6397,1.6397,1.63935,1.6395,775999996.0
2008-01-04 00:45:00,1.6395,1.63955,1.63915,1.6395,730800005.0
2008-01-04 00:50:00,1.6395,1.63955,1.63915,1.6394,421200002.0
2008-01-04 00:55:00,1.6395,1.6395,1.6391,1.6393,164500000.0
2008-01-04 01:00:00,1.6394,1.6394,1.6392,1.6392,865600000.0
2008-01-04 01:05:00,1.6392,1.6393,1.639,1.6393,1371900009.0
2008-01-04 01:10:00,1.63925,1.6397,1.63905,1.6393,532600000.0
2008-01-04 01:15:00,1.6394,1.63975,1.6392,1.6396,1073999996.0
2008-01-04 01:20:00,1.6396,1.6397,1.63925,1.6395,647399999.0
2008-01-04 01:25:00,1.6395,1.63955,1.63915,1.6395,213500000.0
2008-01-04 01:30:00,1.63955,1.63955,1.6394,1.6395,113300000.0
2008-01-04 01:35:00,1.6394,1.63955,1.63905,1.63925,229300002.0
2008-01-04 01:40:00,1.63925,1.6394,1.63905,1.6393,724800001.0
2008-01-04 01:45:00,1.6393,1.63945,1.63905,1.6392,793800007.0
2008-01-04 01:50:00,1.6392,1.63935,1.639,1.63915,580800002.0
2008-01-04 01:55:00,1.63915,1.6393,1.6386,1.63875,815400000.0
2008-01-04 02:00:00,1.6389,1.6389,1.6386,1.6389,417400000.0
2008-01-04 02:05:00,1.6389,1.63905,1.6386,1.63895,2448999994.0
2008-01-04 02:10:00,1.639,1.6391,1.6385,1.6388,1128400000.0
2008-01-04 02:15:00,1.6388,1.6389,1.6384,1.6385,882699998.0
2008-01-04 02:20:00,1.6385,1.6386,1.63825,1.63825,1886999992.0
2008-01-04 02:25:00,1.63825,1.6387,1.6381,1.6385,1930399999.0
2008-01-04 02:30:00,1.6386,1.63885,1.6383,1.6386,1088800002.0
2008-01-04 02:35:00,1.6386,1.6387,1.6381,1.6382,2478799953.0
2008-01-04 02:40:00,1.6382,1.6385,1.63785,1.638,1950799944.0
2008-01-04 02:45:00,1.6381,1.6382,1.63795,1.638,247500000.0
2008-01-04 02:50:00,1.638,1.6382,1.638,1.6382,399300000.0
2008-01-04 02:55:00,1.6382,1.6384,1.638,1.6381,358400000.0
2008-01-04 03:00:00,1.6381,1.6384,1.638,1.6384,692900010.0
2008-01-04 03:05:00,1.63825,1.63845,1.638,1.6383,1946200016.0
2008-01-04 03:10:00,1.6383,1.6383,1.63795,1.63815,1407100000.0
2008-01-04 03:15:00,1.63815,1.63835,1.638,1.6383,896800000.0
2008-01-04 03:20:00,1.63825,1.63835,1.638,1.6381,1202100001.0
2008-01-04 03:25:00,1.63805,1.6382,1.63785,1.6381,755100000.0
2008-01-04 03:30:00,1.6381,1.63815,1.63765,1.63775,723699999.0
2008-01-04 03:35:00,1.6377,1.63775,1.6375,1.6376,175700002.0
2008-01-04 03:40:00,1.63765,1.63765,1.6375,1.63755,258500000.0
2008-01-04 03:45:00,1.63755,1.6376,1.63715,1.6372,1293699990.0
2008-01-04 03:50:00,1.6372,1.6373,1.63695,1.63715,726100000.0
2008-01-04 03:55:00,1.63715,1.63755,1.63695,1.63725,892500003.0
2008-01-04 04:00:00,1.63725,1.6375,1.6371,1.63725,675700001.0
2008-01-04 04:05:00,1.63725,1.6376,1.63705,1.63715,944499996.0
2008-01-04 04:10:00,1.63715,1.63735,1.63705,1.6371,2466699992.0
2008-01-04 04:15:00,1.63705,1.63745,1.63695,1.637,2826499997.0
2008-01-04 04:20:00,1.63695,1.63775,1.63695,1.63755,2269200000.0
2008-01-04 04:25:00,1.63765,1.63765,1.63725,1.63735,469999998.0
2008-01-04 04:30:00,1.63735,1.63775,1.63735,1.63765,220300000.0
2008-01-04 04:35:00,1.63765,1.6377,1.63715,1.6376,736099993.0
2008-01-04 04:40:00,1.6376,1.63765,1.6373,1.6375,900100000.0
2008-01-04 04:45:00,1.6375,1.63775,1.6372,1.63755,304500000.0
2008-01-04 04:50:00,1.6373,1.6379,1.6373,1.6379,621100000.0
2008-01-04 04:55:00,1.63785,1.63785,1.6374,1.6377,648800001.0
2008-01-04 05:00:00,1.6378,1.63805,1.6377,1.6377,1281199992.0
2008-01-04 05:05:00,1.6377,1.638,1.63765,1.6378,747299992.0
2008-01-04 05:10:00,1.6377,1.63795,1.6371,1.6375,1221500000.0
2008-01-04 05:15:00,1.6375,1.6378,1.63705,1.6374,2043900001.0
2008-01-04 05:20:00,1.6372,1.6376,1.63695,1.6371,565200007.0
2008-01-04 05:25:00,1.6371,1.6375,1.63695,1.6374,588000000.0
2008-01-04 05:30:00,1.63715,1.6375,1.637,1.6374,3219799988.0
2008-01-04 05:35:00,1.6374,1.63755,1.6374,1.6375,748699993.0
2008-01-04 05:40:00,1.6375,1.63775,1.63725,1.63725,837900004.0
2008-01-04 05:45:00,1.63725,1.6377,1.6372,1.6374,1284199991.0
2008-01-04 05:50:00,1.6374,1.638,1.6374,1.638,2042099984.0
2008-01-04 05:55:00,1.638,1.63805,1.63765,1.6379,1411399982.0
2008-01-04 06:00:00,1.6377,1.638,1.6377,1.638,1151099977.0
2008-01-04 06:05:00,1.638,1.638,1.63735,1.6377,1008799995.0
2008-01-04 06:10:00,1.6377,1.63775,1.6373,1.6375,2449399973.0
2008-01-04 06:15:00,1.6375,1.6378,1.63735,1.6376,2120200000.0
2008-01-04 06:20:00,1.6376,1.6379,1.6374,1.63775,2062299998.0
2008-01-04 06:25:00,1.63775,1.6379,1.6374,1.6377,1121399993.0
2008-01-04 06:30:00,1.6375,1.6378,1.6374,1.63775,569700000.0
2008-01-04 06:35:00,1.6377,1.638,1.6374,1.6377,950499994.0
2008-01-04 06:40:00,1.6377,1.63805,1.6374,1.6377,426899997.0
2008-01-04 06:45:00,1.6379,1.63815,1.63775,1.63805,195300000.0
2008-01-04 06:50:00,1.63805,1.6382,1.63765,1.6381,496400000.0
2008-01-04 06:55:00,1.6381,1.63815,1.63775,1.638,390800001.0
2008-01-04 07:00:00,1.638,1.6382,1.6378,1.6381,986000008.0
2008-01-04 07:05:00,1.6381,1.63825,1.63785,1.63815,2025200018.0
2008-01-04 07:10:00,1.6381,1.63845,1.6379,1.6382,1468300002.0
2008-01-04 07:15:00,1.63825,1.63855,1.638,1.6381,2278799993.0
2008-01-04 07:20:00,1.6381,1.6384,1.6379,1.6383,2711300000.0
2008-01-04 07:25:00,1.6383,1.6384,1.6382,1.6382,1043299999.0
2008-01-04 07:30:00,1.6382,1.63835,1.6381,1.6382,967600000.0
2008-01-04 07:35:00,1.6382,1.63875,1.6381,1.63855,1825099998.0
2008-01-04 07:40:00,1.63855,1.63865,1.6382,1.63825,1389999998.0
2008-01-04 07:45:00,1.6382,1.63865,1.6381,1.63845,1282199998.0
2008-01-04 07:50:00,1.63845,1.6386,1.6382,1.6385,2642400002.0
2008-01-04 07:55:00,1.6385,1.6386,1.6383,1.6385,1285200006.0
2008-01-04 08:00:00,1.6385,1.6386,1.63825,1.6384,1241599999.0
2008-01-04 08:05:00,1.6385,1.6386,1.6383,1.63855,940300001.0
2008-01-04 08:10:00,1.63855,1.6386,1.6383,1.6385,750000002.0
2008-01-04 08:15:00,1.6384,1.6387,1.6383,1.6386,392400004.0
2008-01-04 08:20:00,1.6386,1.6386,1.6381,1.6384,821499999.0
2008-01-04 08:25:00,1.6384,1.6385,1.63795,1.6382,637599997.0
2008-01-04 08:30:00,1.6382,1.63855,1.63785,1.63805,1250200003.0
2008-01-04 08:35:00,1.63805,1.6384,1.63775,1.63835,2257500002.0
2008-01-04 08:40:00,1.63835,1.63835,1.6372,1.63815,1113400000.0
2008-01-04 08:45:00,1.63815,1.63815,1.637,1.6372,273100000.0
2008-01-04 08:50:00,1.6372,1.63725,1.637,1.6372,87000000.0
2008-01-04 08:55:00,1.63715,1.6374,1.63675,1.63675,317800000.0
2008-01-04 09:00:00,1.6368,1.6369,1.63675,1.6369,268515000.0
2008-01-04 09:05:00,1.6369,1.637,1.6366,1.637,336405000.0
2008-01-04 09:10:00,1.637,1.6373,1.6368,1.6372,655400003.0
2008-01-04 09:15:00,1.6372,1.63725,1.63665,1.6369,1208300002.0
2008-01-04 09:20:00,1.6369,1.63695,1.63665,1.63685,2150700004.0
2008-01-04 09:25:00,1.6368,1.63685,1.63665,1.63665,995600001.0
2008-01-04 09:30:00,1.63665,1.63705,1.6365,1.6367,2565299991.0
2008-01-04 09:35:00,1.63665,1.6368,1.63445,1.63445,3228704997.0
2008-01-04 09:40:00,1.63445,1.635,1.63425,1.6349,1280600001.0
2008-01-04 09:45:00,1.63495,1.6354,1.63475,1.6349,220705000.0
2008-01-04 09:50:00,1.6349,1.63555,1.63475,1.63545,828300001.0
2008-01-04 09:55:00,1.63545,1.63575,1.6353,1.63545,1371300000.0
2008-01-04 10:00:00,1.63545,1.6364,1.6354,1.63605,492200001.0
2008-01-04 10:05:00,1.63605,1.6365,1.63585,1.6365,3864699998.0
2008-01-04 10:10:00,1.6365,1.63685,1.63635,1.6368,5128549987.0
2008-01-04 10:15:00,1.6368,1.63755,1.63675,1.63725,2288700030.0
2008-01-04 10:20:00,1.63725,1.63745,1.63715,1.63735,2558599997.0
2008-01-04 10:25:00,1.63735,1.63775,1.63685,1.63715,507700002.0
2008-01-04 10:30:00,1.63715,1.6373,1.6369,1.63695,1995099990.0
2008-01-04 10:35:00,1.6369,1.6373,1.6369,1.63705,3534200009.0
2008-01-04 10:40:00,1.63705,1.63735,1.637,1.63715,1787099998.0
2008-01-04 10:45:00,1.63715,1.6374,1.63685,1.63695,3873199997.0
2008-01-04 10:50:00,1.63695,1.6371,1.63685,1.63695,955899999.0
2008-01-04 10:55:00,1.63695,1.63705,1.6368,1.63695,2186950012.0
2008-01-04 11:00:00,1.637,1.637,1.63675,1.63685,1776300005.0
2008-01-04 11:05:00,1.63685,1.63685,1.63655,1.6367,1977000011.0
2008-01-04 11:10:00,1.63675,1.63695,1.6364,1.63655,3926300003.0
2008-01-04 11:15:00,1.63655,1.6367,1.63625,1.63635,1177150001.0
2008-01-04 11:20:00,1.63635,1.63675,1.6362,1.63655,4020899999.0
2008-01-04 11:25:00,1.63655,1.63705,1.6365,1.6369,3646000005.0
2008-01-04 11:30:00,1.6369,1.6373,1.6368,1.63725,3496300014.0
2008-01-04 11:35:00,1.63725,1.63755,1.6372,1.63725,2518199978.0
2008-01-04 11:40:00,1.63725,1.63735,1.6367,1.63695,1160799997.0
2008-01-04 11:45:00,1.63695,1.6374,1.63675,1.63725,778699990.0
2008-01-04 11:50:00,1.63725,1.6374,1.6371,1.63725,3043300001.0
2008-01-04 11:55:00,1.63725,1.63755,1.63705,1.63735,1107000001.0
2008-01-04 12:00:00,1.63735,1.63745,1.6372,1.6374,603000000.0
2008-01-04 12:05:00,1.6374,1.63795,1.6373,1.63795,279800000.0
2008-01-04 12:10:00,1.63795,1.6384,1.63745,1.63825,3344400003.0
2008-01-04 12:15:00,1.63825,1.6387,1.63825,1.63865,2551599996.0
2008-01-04 12:20:00,1.63865,1.63935,1.6385,1.63935,650999998.0
2008-01-04 12:25:00,1.63935,1.63935,1.63845,1.63845,3295700001.0
2008-01-04 12:30:00,1.63845,1.6387,1.6383,1.63835,4240604995.0
2008-01-04 12:35:00,1.63835,1.63885,1.6383,1.6388,2395600005.0
2008-01-04 12:40:00,1.6388,1.63975,1.63865,1.63975,1008099999.0
2008-01-04 12:45:00,1.63975,1.63995,1.63945,1.6396,290400000.0
2008-01-04 12:50:00,1.6396,1.64015,1.6393,1.6398,2239400000.0
2008-01-04 12:55:00,1.63985,1.64005,1.63945,1.6399,4311499993.0
2008-01-04 13:00:00,1.63985,1.63995,1.6395,1.63965,2646200013.0
2008-01-04 13:05:00,1.63965,1.6397,1.6394,1.6397,2820299999.0
2008-01-04 13:10:00,1.6397,1.63975,1.63925,1.63935,1000200002.0
2008-01-04 13:15:00,1.63935,1.63935,1.639,1.63905,3259799991.0
2008-01-04 13:20:00,1.63905,1.6394,1.63895,1.63925,447500000.0
2008-01-04 13:25:00,1.6392,1.63925,1.63885,1.639,1932500001.0
2008-01-04 13:30:00,1.639,1.64005,1.63895,1.6396,2665699987.0
2008-01-04 13:35:00,1.6396,1.6401,1.63955,1.6399,410300000.0
2008-01-04 13:40:00,1.6399,1.6399,1.6393,1.63945,1163000007.0
2008-01-04 13:45:00,1.63945,1.63945,1.63895,1.63925,1371700004.0
2008-01-04 13:50:00,1.63925,1.63935,1.63905,1.6392,4850000055.0
2008-01-04 13:55:00,1.63925,1.63955,1.6392,1.63945,2582100007.0
2008-01-04 14:00:00,1.63955,1.63985,1.63935,1.63975,2210199997.0
2008-01-04 14:05:00,1.63975,1.63985,1.6396,1.63975,2600900015.0
2008-01-04 14:10:00,1.63975,1.63995,1.63965,1.63985,3006600008.0
2008-01-04 14:15:00,1.63985,1.63995,1.63965,1.63975,2142200006.0
2008-01-04 14:20:00,1.63975,1.63995,1.6394,1.63985,2836700000.0
2008-01-04 14:25:00,1.63985,1.64055,1.6398,1.64035,2600099999.0
2008-01-04 14:30:00,1.6404,1.6408,1.64025,1.64065,1964600018.0
2008-01-04 14:35:00,1.64065,1.6411,1.64035,1.64085,2229399997.0
2008-01-04 14:40:00,1.64085,1.64095,1.6406,1.64075,4504100001.0
2008-01-04 14:45:00,1.64075,1.64105,1.64065,1.641,2269500000.0
2008-01-04 14:50:00,1.641,1.641,1.6407,1.64085,5546000000.0
2008-01-04 14:55:00,1.64085,1.64105,1.64065,1.6408,3589800040.0
2008-01-04 15:00:00,1.6408,1.64105,1.64075,1.6409,4363100027.0
2008-01-04 15:05:00,1.6409,1.64095,1.64065,1.6408,3859605004.0
2008-01-04 15:10:00,1.6408,1.64085,1.6347,1.64045,8159700003.0
2008-01-04 15:15:00,1.6404,1.64065,1.64035,1.64045,5365599999.0
2008-01-04 15:20:00,1.64045,1.6409,1.64045,1.6407,5151000009.0
2008-01-04 15:25:00,1.6407,1.64085,1.6401,1.64055,5167199969.0
2008-01-04 15:30:00,1.64055,1.64055,1.63565,1.63685,4171299996.0
2008-01-04 15:35:00,1.63685,1.63715,1.63565,1.63615,4247786024.0
2008-01-04 15:40:00,1.63615,1.63765,1.6359,1.63765,5186415936.0
2008-01-04 15:45:00,1.63765,1.6381,1.6351,1.6372,934899999.0
2008-01-04 15:50:00,1.63725,1.63725,1.6363,1.6366,363100000.0
2008-01-04 15:55:00,1.63655,1.63695,1.6362,1.6363,889600000.0
2008-01-04 16:00:00,1.6363,1.6365,1.63445,1.63455,882900007.0
2008-01-04 16:05:00,1.63455,1.63505,1.63315,1.63405,5346200010.0
2008-01-04 16:10:00,1.63405,1.6356,1.63395,1.6356,4113500023.0
2008-01-04 16:15:00,1.6356,1.6359,1.63485,1.63555,4939499997.0
2008-01-04 16:20:00,1.6355,1.6359,1.63515,1.6357,4905000005.0
2008-01-04 16:25:00,1.6357,1.63595,1.63525,1.63595,2620500003.0
2008-01-04 16:30:00,1.63595,1.6363,1.6354,1.63545,826300005.0
2008-01-04 16:35:00,1.63545,1.63565,1.6348,1.63495,1571400003.0
2008-01-04 16:40:00,1.63495,1.6353,1.63485,1.6351,2508899998.0
2008-01-04 16:45:00,1.6351,1.636,1.635,1.63555,4438700001.0
2008-01-04 16:50:00,1.63555,1.6359,1.6355,1.6355,3163600014.0
2008-01-04 16:55:00,1.6355,1.6361,1.63535,1.63575,4945200022.0
2008-01-04 17:00:00,1.63575,1.63765,1.63565,1.63625,5455649990.0
2008-01-04 17:05:00,1.63605,1.63675,1.6355,1.6356,6281699997.0
2008-01-04 17:10:00,1.63655,1.63725,1.63635,1.63655,3819199996.0
2008-01-04 17:15:00,1.6366,1.63675,1.63535,1.63565,3262599999.0
2008-01-04 17:20:00,1.63565,1.63615,1.63535,1.6356,2565400003.0
2008-01-04 17:25:00,1.6356,1.63585,1.63525,1.63565,3356899965.0
2008-01-04 17:30:00,1.63565,1.63605,1.6352,1.6358,926660004.0
2008-01-04 17:35:00,1.6358,1.63605,1.63565,1.636,3924699993.0
2008-01-04 17:40:00,1.63585,1.63635,1.63555,1.63605,735900000.0
2008-01-04 17:45:00,1.63605,1.63615,1.63555,1.63605,926199998.0
2008-01-04 17:50:00,1.63605,1.6361,1.63515,1.6353,3163305036.0
2008-01-04 17:55:00,1.6353,1.63575,1.63515,1.63545,1837899989.0
2008-01-04 18:00:00,1.63545,1.63585,1.6352,1.6356,3578500020.0
2008-01-04 18:05:00,1.6356,1.6358,1.6353,1.6357,4179200034.0
2008-01-04 18:10:00,1.6357,1.6368,1.6352,1.6363,4959010064.0
2008-01-04 18:15:00,1.6363,1.6364,1.6356,1.6362,6374100005.0
2008-01-04 18:20:00,1.6362,1.63665,1.6358,1.63645,4855900000.0
2008-01-04 18:25:00,1.63645,1.63675,1.63605,1.6362,2671899998.0
2008-01-04 18:30:00,1.6362,1.63635,1.6359,1.6363,3154000000.0
2008-01-04 18:35:00,1.6363,1.63635,1.63575,1.6358,1832399998.0
2008-01-04 18:40:00,1.6358,1.63625,1.63575,1.63595,4799605024.0
2008-01-04 18:45:00,1.63595,1.63605,1.6357,1.6359,3614900026.0
2008-01-04 18:50:00,1.6359,1.63605,1.6352,1.6359,5235199996.0
2008-01-04 18:55:00,1.6359,1.6362,1.63575,1.6361,4565199974.0
2008-01-04 19:00:00,1.63605,1.6365,1.63595,1.63635,5229499943.0
2008-01-04 19:05:00,1.63635,1.63695,1.63625,1.63665,3159600000.0
2008-01-04 19:10:00,1.63665,1.6368,1.63565,1.6365,2827100005.0
2008-01-04 19:15:00,1.6365,1.63685,1.6358,1.6363,1720600001.0
2008-01-04 19:20:00,1.63625,1.63635,1.63545,1.6355,1320999998.0
2008-01-04 19:25:00,1.63555,1.6358,1.63505,1.63525,2421399999.0
2008-01-04 19:30:00,1.63525,1.6356,1.6352,1.63545,4817500000.0
2008-01-04 19:35:00,1.63545,1.63575,1.63545,1.6357,4079100016.0
2008-01-04 19:40:00,1.6357,1.6357,1.63515,1.6352,7814699985.0
2008-01-04 19:45:00,1.6353,1.63545,1.6344,1.63515,4672800000.0
2008-01-04 19:50:00,1.6351,1.63585,1.6351,1.6357,531300001.0
2008-01-04 19:55:00,1.6357,1.63575,1.6352,1.63545,986300001.0
2008-01-04 20:00:00,1.6355,1.6357,1.63515,1.6356,378499999.0
2008-01-04 20:05:00,1.6356,1.6361,1.6336,1.6337,1544900000.0
2008-01-04 20:10:00,1.6357,1.6359,1.6355,1.6359,4893600000.0
2008-01-04 20:15:00,1.6359,1.63615,1.63545,1.6359,1894699997.0
2008-01-04 20:20:00,1.6359,1.63605,1.6356,1.63595,1659800000.0
2008-01-04 20:25:00,1.63595,1.63595,1.63545,1.63565,2000500001.0
2008-01-04 20:30:00,1.63565,1.63575,1.633,1.63545,2880000019.0
2008-01-04 20:35:00,1.63545,1.6357,1.6351,1.6356,2389400014.0
2008-01-04 20:40:00,1.63555,1.63565,1.63515,1.63535,2698799999.0
2008-01-04 20:45:00,1.63535,1.63535,1.6344,1.63455,3365700000.0
2008-01-04 20:50:00,1.63455,1.63535,1.63455,1.63525,1343200000.0
2008-01-04 20:55:00,1.63525,1.6353,1.6341,1.6342,5117499997.0
2008-01-04 21:00:00,1.6342,1.6344,1.63335,1.63355,4238599999.0
2008-01-04 21:05:00,1.63355,1.634,1.63335,1.63385,1384000000.0
2008-01-04 21:10:00,1.63385,1.63385,1.63325,1.6333,1402800001.0
2008-01-04 21:15:00,1.6333,1.63345,1.6331,1.63335,4466300006.0
2008-01-04 21:20:00,1.63335,1.63345,1.633,1.63315,6266100033.0
2008-01-04 21:25:00,1.63315,1.6336,1.6329,1.63305,6654399982.0
2008-01-04 21:30:00,1.63305,1.63315,1.6328,1.6329,1246800001.0
2008-01-04 21:35:00,1.63295,1.6338,1.6329,1.6338,3316992358.0
2008-01-04 21:40:00,1.6338,1.6338,1.63315,1.63325,2435404999.0
2008-01-04 21:45:00,1.63315,1.6335,1.6329,1.6332,7922099998.0
2008-01-04 21:50:00,1.6334,1.6336,1.6329,1.6332,4924100001.0
2008-01-04 21:55:00,1.6332,1.63325,1.63285,1.633,4733699995.0
2008-01-04 22:00:00,1.63305,1.6337,1.6327,1.63365,1332900000.0
2008-01-04 22:05:00,1.63365,1.6337,1.63335,1.63345,2546800001.0
2008-01-04 22:10:00,1.63345,1.6338,1.6332,1.6336,6136599996.0
2008-01-04 22:15:00,1.6336,1.6336,1.6332,1.63355,7020399996.0
2008-01-04 22:20:00,1.63355,1.6337,1.63325,1.63345,5497100002.0
2008-01-04 22:25:00,1.63345,1.6344,1.63315,1.63325,2895799922.0
2008-01-04 22:30:00,1.63325,1.6341,1.63305,1.6341,963300000.0
2008-01-04 22:35:00,1.63315,1.6336,1.63315,1.6333,868800000.0
2008-01-04 22:40:00,1.6333,1.63345,1.63305,1.6333,3275499983.0
2008-01-04 22:45:00,1.6333,1.6333,1.6329,1.633,4373000027.0
2008-01-04 22:50:00,1.63325,1.6345,1.6329,1.6329,3146800000.0
2008-01-04 22:55:00,1.6329,1.63335,1.6326,1.63265,2684999998.0
2008-01-04 23:00:00,1.63265,1.6328,1.63174,1.63208,2976300000.0
2008-01-04 23:05:00,1.63208,1.63233,1.63166,1.63208,1672800000.0
2008-01-04 23:10:00,1.63218,1.63295,1.63201,1.63284,1526399999.0
2008-01-04 23:15:00,1.63281,1.63308,1.63228,1.63263,793000000.0
2008-01-04 23:20:00,1.63302,1.63355,1.63264,1.63291,396100000.0
2008-01-04 23:25:00,1.63299,1.63443,1.63299,1.63407,365000000.0
2008-01-04 23:30:00,1.63387,1.63406,1.63359,1.63399,870900000.0
2008-01-04 23:35:00,1.63394,1.63406,1.63354,1.6338,1092100000.0
2008-01-04 23:40:00,1.63373,1.63454,1.63358,1.63408,1667499999.0
2008-01-04 23:45:00,1.63403,1.63411,1.63363,1.63385,1520100000.0
2008-01-04 23:50:00,1.6339,1.63402,1.63343,1.63362,641400000.0
2008-01-04 23:55:00,1.6336,1.63396,1.63342,1.63342,395900000.0
2008-01-07 00:00:00,1.63303,1.6334,1.63266,1.6332,2267400000.0
2008-01-07 00:05:00,1.6333,1.6335,1.6326,1.6332,2926100000.0
2008-01-07 00:10:00,1.6332,1.6334,1.6331,1.6333,4892700000.0
2008-01-07 00:15:00,1.6333,1.6336,1.63305,1.6332,4016900000.0
2008-01-07 00:20:00,1.6332,1.6333,1.63291,1.6332,3839400000.0
2008-01-07 00:25:00,1.6332,1.6333,1.6331,1.6333,4994100000.0
2008-01-07 00:30:00,1.6333,1.6334,1.6332,1.6333,612800000.0
2008-01-07 00:35:00,1.6333,1.63335,1.63262,1.63283,1060900000.0
2008-01-07 00:40:00,1.63325,1.63335,1.63175,1.63325,938400000.0
2008-01-07 00:45:00,1.63175,1.6334,1.63155,1.63325,1161200000.0
2008-01-07 00:50:00,1.63325,1.6335,1.63155,1.63185,533800000.0
2008-01-07 00:55:00,1.63185,1.6335,1.63165,1.63315,469500000.0
2008-01-07 01:00:00,1.63315,1.63365,1.63295,1.6333,686600000.0
2008-01-07 01:05:00,1.63325,1.6334,1.63295,1.63295,1267499997.0
2008-01-07 01:10:00,1.63295,1.6334,1.6328,1.63335,667600000.0
2008-01-07 01:15:00,1.63335,1.63335,1.6328,1.6333,399400000.0
2008-01-07 01:20:00,1.6333,1.63345,1.63315,1.6332,1267799993.0
2008-01-07 01:25:00,1.6332,1.63375,1.633,1.6332,2390899994.0
2008-01-07 01:30:00,1.6332,1.6337,1.6331,1.6335,530400000.0
2008-01-07 01:35:00,1.6335,1.63375,1.6329,1.6337,855800000.0
2008-01-07 01:40:00,1.6337,1.6337,1.6329,1.63315,1681300000.0
2008-01-07 01:45:00,1.6326,1.6334,1.6326,1.6333,841300000.0
2008-01-07 01:50:00,1.6333,1.6333,1.6327,1.6332,473700000.0
2008-01-07 01:55:00,1.6332,1.6333,1.632,1.63295,678200012.0
2008-01-07 02:00:00,1.63295,1.6335,1.6327,1.633,1961800004.0
2008-01-07 02:05:00,1.633,1.63315,1.6325,1.6329,1150999996.0
2008-01-07 02:10:00,1.633,1.6335,1.6327,1.6333,1940799994.0
2008-01-07 02:15:00,1.6333,1.63348,1.63275,1.63315,507200000.0
2008-01-07 02:20:00,1.63305,1.6333,1.63285,1.63295,719900000.0
2008-01-07 02:25:00,1.63295,1.63302,1.6328,1.63295,140500000.0
2008-01-07 02:30:00,1.63295,1.6334,1.63272,1.63302,276700000.0
2008-01-07 02:35:00,1.6329,1.6333,1.63267,1.63295,461600000.0
2008-01-07 02:40:00,1.63295,1.6334,1.63295,1.6333,736100003.0
2008-01-07 02:45:00,1.6333,1.6337,1.6331,1.63355,370700000.0
2008-01-07 02:50:00,1.63355,1.6337,1.6331,1.6334,1229699991.0
2008-01-07 02:55:00,1.63345,1.63355,1.63315,1.6333,2884399984.0
2008-01-07 03:00:00,1.6333,1.63345,1.6331,1.6333,1753199994.0
2008-01-07 03:05:00,1.6333,1.6335,1.633,1.6333,1580299991.0
2008-01-07 03:10:00,1.6333,1.6336,1.63325,1.6333,2242000002.0
2008-01-07 03:15:00,1.63335,1.6337,1.6333,1.6337,2426799991.0
2008-01-07 03:20:00,1.6337,1.63375,1.6333,1.6336,1337400008.0
2008-01-07 03:25:00,1.63365,1.63375,1.63345,1.6336,717500000.0
2008-01-07 03:30:00,1.6335,1.6339,1.63325,1.63385,1115300000.0
2008-01-07 03:35:00,1.63385,1.63425,1.63375,1.6342,1328200004.0
2008-01-07 03:40:00,1.6342,1.6343,1.6338,1.63405,2614200003.0
2008-01-07 03:45:00,1.634,1.6342,1.6337,1.6339,942799993.0
2008-01-07 03:50:00,1.634,1.63415,1.6337,1.6341,1333100004.0
2008-01-07 03:55:00,1.6341,1.6344,1.6338,1.63425,1038600006.0
2008-01-07 04:00:00,1.6341,1.63455,1.63395,1.6345,1213500000.0
2008-01-07 04:05:00,1.63445,1.63455,1.6341,1.63435,478600000.0
2008-01-07 04:10:00,1.63435,1.6347,1.6341,1.6346,595200000.0
2008-01-07 04:15:00,1.6346,1.63485,1.63435,1.63455,667299999.0
2008-01-07 04:20:00,1.63455,1.63455,1.63415,1.63445,764900000.0
2008-01-07 04:25:00,1.63445,1.63445,1.6339,1.6343,642400000.0
2008-01-07 04:30:00,1.6343,1.63435,1.63395,1.6341,758800000.0
2008-01-07 04:35:00,1.63415,1.63425,1.63285,1.63325,1710300029.0
2008-01-07 04:40:00,1.63325,1.6338,1.63285,1.63325,2694199969.0
2008-01-07 04:45:00,1.63325,1.6337,1.63305,1.63355,3278799984.0
2008-01-07 04:50:00,1.63355,1.6348,1.6335,1.6341,4872299994.0
2008-01-07 04:55:00,1.6341,1.63425,1.63385,1.63405,1349700004.0
2008-01-07 05:00:00,1.63405,1.63415,1.6339,1.63405,976299998.0
2008-01-07 05:05:00,1.63405,1.63425,1.6337,1.6339,1102500003.0
2008-01-07 05:10:00,1.6339,1.634,1.6336,1.634,2515499980.0
2008-01-07 05:15:00,1.63395,1.63405,1.6336,1.63405,2023199965.0
2008-01-07 05:20:00,1.63405,1.6341,1.6337,1.63385,551400000.0
2008-01-07 05:25:00,1.63385,1.63385,1.6335,1.63375,2594299993.0
2008-01-07 05:30:00,1.63375,1.6338,1.63345,1.6337,2337400006.0
2008-01-07 05:35:00,1.6337,1.63385,1.6333,1.6335,1824900008.0
2008-01-07 05:40:00,1.6335,1.6336,1.63315,1.63345,1260800000.0
2008-01-07 05:45:00,1.63335,1.63355,1.63295,1.633,1362500000.0
2008-01-07 05:50:00,1.633,1.63365,1.633,1.63345,2078299998.0
2008-01-07 05:55:00,1.63345,1.6338,1.63305,1.6338,940500000.0
2008-01-07 06:00:00,1.6338,1.63405,1.63325,1.63375,357900000.0
2008-01-07 06:05:00,1.63375,1.63405,1.63325,1.63375,897800000.0
2008-01-07 06:10:00,1.63375,1.63405,1.63345,1.6337,923400000.0
2008-01-07 06:15:00,1.63365,1.63395,1.6334,1.63375,1654800000.0
2008-01-07 06:20:00,1.6337,1.63395,1.63355,1.6339,680600000.0
2008-01-07 06:25:00,1.6339,1.634,1.63365,1.6339,673600000.0
2008-01-07 06:30:00,1.6339,1.63395,1.6333,1.63385,1287000000.0
2008-01-07 06:35:00,1.63385,1.63395,1.63355,1.63375,2083200000.0
2008-01-07 06:40:00,1.63375,1.6339,1.63325,1.63375,785300000.0
2008-01-07 06:45:00,1.63365,1.63395,1.63365,1.63375,1958600000.0
2008-01-07 06:50:00,1.63375,1.6342,1.63355,1.63415,1704400000.0
2008-01-07 06:55:00,1.63415,1.63443,1.63385,1.6339,883700000.0
2008-01-07 07:00:00,1.6339,1.63465,1.6339,1.63465,1894999994.0
2008-01-07 07:05:00,1.63465,1.63495,1.63465,1.63475,1328500000.0
2008-01-07 07:10:00,1.63475,1.63525,1.63445,1.6345,1001900000.0
2008-01-07 07:15:00,1.6345,1.635,1.63435,1.63475,617200000.0
2008-01-07 07:20:00,1.63475,1.6349,1.6344,1.6344,611700000.0
2008-01-07 07:25:00,1.6345,1.6349,1.6343,1.6347,1570100000.0
2008-01-07 07:30:00,1.6347,1.63515,1.63465,1.63495,709500000.0
2008-01-07 07:35:00,1.63495,1.6351,1.6345,1.63505,1420400000.0
2008-01-07 07:40:00,1.63505,1.63515,1.63455,1.63495,710599997.0
2008-01-07 07:45:00,1.63485,1.635,1.6346,1.6349,475900000.0
2008-01-07 07:50:00,1.6349,1.6349,1.63445,1.63475,436000000.0
2008-01-07 07:55:00,1.63475,1.6348,1.63435,1.63445,1147200004.0
2008-01-07 08:00:00,1.6345,1.6345,1.6341,1.63425,3765599976.0
2008-01-07 08:05:00,1.63425,1.6345,1.63415,1.6343,3976399968.0
2008-01-07 08:10:00,1.6343,1.63475,1.63425,1.63445,3609599996.0
2008-01-07 08:15:00,1.63435,1.63485,1.63425,1.63475,1506800000.0
2008-01-07 08:20:00,1.63475,1.6348,1.6342,1.6343,1026000000.0
2008-01-07 08:25:00,1.6343,1.63445,1.634,1.63415,635300000.0
2008-01-07 08:30:00,1.6342,1.6346,1.63375,1.6345,875300000.0
2008-01-07 08:35:00,1.6343,1.6346,1.63415,1.63425,931999996.0
2008-01-07 08:40:00,1.63425,1.63435,1.63365,1.6342,1211400000.0
2008-01-07 08:45:00,1.6342,1.6347,1.6339,1.6344,2567399999.0
2008-01-07 08:50:00,1.6344,1.6349,1.6344,1.6346,2954399962.0
2008-01-07 08:55:00,1.6347,1.63485,1.63465,1.6347,3182300013.0
2008-01-07 09:00:00,1.6347,1.6354,1.6347,1.6353,2072300009.0
2008-01-07 09:05:00,1.6353,1.6354,1.635,1.6351,233450000.0
2008-01-07 09:10:00,1.6351,1.63545,1.63505,1.6354,2576400000.0
2008-01-07 09:15:00,1.6354,1.6354,1.63505,1.6352,1104400002.0
2008-01-07 09:20:00,1.6352,1.6357,1.6349,1.63565,453650000.0
2008-01-07 09:25:00,1.63565,1.6362,1.6356,1.63605,655099998.0
2008-01-07 09:30:00,1.63605,1.63655,1.6353,1.6356,1003099996.0
2008-01-07 09:35:00,1.6356,1.63615,1.63555,1.6358,3336799972.0
2008-01-07 09:40:00,1.6358,1.63645,1.6358,1.63645,4331300003.0
2008-01-07 09:45:00,1.63645,1.63645,1.63565,1.63595,6356099939.0
2008-01-07 09:50:00,1.63595,1.63605,1.63495,1.6355,1421700003.0
2008-01-07 09:55:00,1.6355,1.63595,1.63455,1.63475,1634599999.0
2008-01-07 10:00:00,1.6348,1.6353,1.63445,1.63495,1796000015.0
2008-01-07 10:05:00,1.63495,1.63515,1.63475,1.63485,447000000.0
2008-01-07 10:10:00,1.63485,1.63565,1.63485,1.6354,1105200019.0
2008-01-07 10:15:00,1.6354,1.6357,1.63505,1.6352,1058800000.0
2008-01-07 10:20:00,1.6352,1.63545,1.63495,1.63545,2387799957.0
2008-01-07 10:25:00,1.63545,1.63555,1.63475,1.6348,6332899915.0
2008-01-07 10:30:00,1.63485,1.63595,1.63475,1.63565,6779600018.0
2008-01-07 10:35:00,1.63565,1.63605,1.6354,1.63595,5651999985.0
2008-01-07 10:40:00,1.63595,1.6367,1.63585,1.6365,399600001.0
2008-01-07 10:45:00,1.6365,1.63715,1.63625,1.63705,2132199994.0
2008-01-07 10:50:00,1.639,1.639,1.63745,1.63755,5372099990.0
2008-01-07 10:55:00,1.6385,1.6386,1.63705,1.6374,1546899999.0
2008-01-07 11:00:00,1.6374,1.63775,1.6373,1.63745,1793300019.0
2008-01-07 11:05:00,1.63745,1.63755,1.63715,1.6374,3532100008.0
2008-01-07 11:10:00,1.6374,1.63855,1.6372,1.63835,1661900001.0
2008-01-07 11:15:00,1.63835,1.6384,1.6381,1.63835,325300000.0
2008-01-07 11:20:00,1.6383,1.63885,1.6381,1.6387,1104000027.0
2008-01-07 11:25:00,1.63865,1.63935,1.63855,1.6391,253300000.0
2008-01-07 11:30:00,1.6392,1.63945,1.63875,1.63925,679600000.0
2008-01-07 11:35:00,1.63925,1.63925,1.6387,1.6388,1088800001.0
2008-01-07 11:40:00,1.6388,1.6391,1.63875,1.63885,4082999988.0
2008-01-07 11:45:00,1.63885,1.6393,1.6388,1.6391,1410599987.0
2008-01-07 11:50:00,1.6391,1.6391,1.63855,1.6387,1205099998.0
2008-01-07 11:55:00,1.6387,1.6388,1.63855,1.6387,1377199997.0
2008-01-07 12:00:00,1.6387,1.63985,1.6386,1.6398,6478300029.0
2008-01-07 12:05:00,1.6398,1.64015,1.6393,1.6397,3997600001.0
2008-01-07 12:10:00,1.6397,1.63995,1.63955,1.6398,1690000006.0
2008-01-07 12:15:00,1.6398,1.64075,1.63975,1.6405,1018800001.0
2008-01-07 12:20:00,1.6405,1.64105,1.64025,1.641,1505300003.0
2008-01-07 12:25:00,1.641,1.6411,1.6408,1.641,3913000045.0
2008-01-07 12:30:00,1.641,1.641,1.64035,1.6405,5648600008.0
2008-01-07 12:35:00,1.6405,1.6406,1.64035,1.6405,3414199993.0
2008-01-07 12:40:00,1.64055,1.6406,1.64015,1.64015,4955600008.0
2008-01-07 12:45:00,1.6402,1.6403,1.63995,1.6403,3231699991.0
2008-01-07 12:50:00,1.64025,1.6405,1.63985,1.64035,4728499979.0
2008-01-07 12:55:00,1.64035,1.6405,1.6401,1.6402,517900001.0
2008-01-07 13:00:00,1.6402,1.6403,1.63975,1.64005,338750000.0
2008-01-07 13:05:00,1.64005,1.64065,1.64005,1.6404,843299999.0
2008-01-07 13:10:00,1.64045,1.64055,1.64025,1.64035,1704299972.0
2008-01-07 13:15:00,1.6404,1.6405,1.63975,1.6399,2675500010.0
2008-01-07 13:20:00,1.63985,1.64035,1.63975,1.64,870299999.0
2008-01-07 13:25:00,1.63995,1.6403,1.63975,1.64,744200000.0
2008-01-07 13:30:00,1.64,1.6405,1.6399,1.6403,1688999996.0
2008-01-07 13:35:00,1.6403,1.6406,1.6401,1.6401,2491199974.0
2008-01-07 13:40:00,1.6401,1.64025,1.6397,1.6401,4145799993.0
2008-01-07 13:45:00,1.6401,1.6402,1.63955,1.6396,2875499996.0
2008-01-07 13:50:00,1.6396,1.63985,1.63955,1.6397,1383500007.0
2008-01-07 13:55:00,1.63975,1.63985,1.63955,1.6397,2269299975.0
2008-01-07 14:00:00,1.6396,1.6397,1.63935,1.63955,3021600003.0
2008-01-07 14:05:00,1.63955,1.63965,1.63935,1.6395,1666099991.0
2008-01-07 14:10:00,1.6395,1.6396,1.6391,1.6395,2659000010.0
2008-01-07 14:15:00,1.6395,1.63985,1.6395,1.6398,3331100000.0
2008-01-07 14:20:00,1.6398,1.63985,1.639,1.63915,5162800026.0
2008-01-07 14:25:00,1.63915,1.6392,1.6388,1.6391,6542399973.0
2008-01-07 14:30:00,1.6391,1.6392,1.6388,1.639,5490199967.0
2008-01-07 14:35:00,1.639,1.6393,1.63855,1.63875,7535399984.0
2008-01-07 14:40:00,1.63875,1.6397,1.63845,1.63875,7274900023.0
2008-01-07 14:45:00,1.63875,1.6391,1.6386,1.63905,1376799998.0
2008-01-07 14:50:00,1.63905,1.63955,1.6389,1.6389,3940200023.0
2008-01-07 14:55:00,1.6389,1.63925,1.6387,1.6391,2253699998.0
2008-01-07 15:00:00,1.6391,1.6394,1.63905,1.6393,1375100000.0
2008-01-07 15:05:00,1.6393,1.6394,1.63895,1.639,1963099980.0
2008-01-07 15:10:00,1.639,1.63955,1.639,1.63955,1610999993.0
2008-01-07 15:15:00,1.63955,1.64,1.63945,1.6397,2421400001.0
2008-01-07 15:20:00,1.6397,1.6403,1.6381,1.64015,6374600025.0
2008-01-07 15:25:00,1.64015,1.6404,1.6381,1.63975,3588100027.0
2008-01-07 15:30:00,1.63975,1.63985,1.6393,1.63955,3946500022.0
2008-01-07 15:35:00,1.63955,1.6399,1.63935,1.6394,804399999.0
2008-01-07 15:40:00,1.6394,1.64025,1.6394,1.63995,1548250000.0
2008-01-07 15:45:00,1.63995,1.64065,1.63965,1.6406,1469700003.0
2008-01-07 15:50:00,1.6406,1.64065,1.6398,1.64005,5928300045.0
2008-01-07 15:55:00,1.64005,1.64015,1.6394,1.6394,3592200013.0
2008-01-07 16:00:00,1.6394,1.63965,1.63935,1.6395,7078550044.0
2008-01-07 16:05:00,1.6377,1.63965,1.6377,1.6396,8173000085.0
2008-01-07 16:10:00,1.6384,1.6395,1.6382,1.63895,6201800010.0
2008-01-07 16:15:00,1.63895,1.639,1.6369,1.6369,5948000021.0
2008-01-07 16:20:00,1.6385,1.63875,1.6382,1.63845,1784100005.0
2008-01-07 16:25:00,1.63845,1.6386,1.6381,1.6385,3791500002.0
2008-01-07 16:30:00,1.6385,1.6389,1.6383,1.6388,1632850004.0
2008-01-07 16:35:00,1.6388,1.63885,1.6378,1.638,3381199990.0
2008-01-07 16:40:00,1.638,1.6388,1.638,1.6387,2422299999.0
2008-01-07 16:45:00,1.6387,1.639,1.6387,1.63875,3225900035.0
2008-01-07 16:50:00,1.63875,1.63875,1.6381,1.6384,4024500018.0
2008-01-07 16:55:00,1.6383,1.63885,1.6381,1.6381,5559500024.0
2008-01-07 17:00:00,1.6383,1.6388,1.63775,1.6378,4276600024.0
2008-01-07 17:05:00,1.6378,1.6384,1.6378,1.6384,2435200010.0
2008-01-07 17:10:00,1.6384,1.63855,1.6381,1.6382,2746699981.0
2008-01-07 17:15:00,1.6382,1.63835,1.6369,1.637,2952999993.0
2008-01-07 17:20:00,1.63695,1.6375,1.63625,1.63695,4164599991.0
2008-01-07 17:25:00,1.637,1.6371,1.6365,1.6367,5932000027.0
2008-01-07 17:30:00,1.6367,1.6368,1.6361,1.63655,4991207483.0
2008-01-07 17:35:00,1.63655,1.63715,1.6363,1.6371,3964200000.0
2008-01-07 17:40:00,1.6371,1.6381,1.637,1.638,5494300055.0
2008-01-07 17:45:00,1.638,1.63835,1.63765,1.6382,5608000008.0
2008-01-07 17:50:00,1.6382,1.6392,1.63815,1.6386,5206200004.0
2008-01-07 17:55:00,1.6386,1.6387,1.6381,1.63835,3484800001.0
2008-01-07 18:00:00,1.63835,1.6389,1.638,1.6386,2774999999.0
2008-01-07 18:05:00,1.6386,1.6389,1.6383,1.6388,3869999986.0
2008-01-07 18:10:00,1.6388,1.63955,1.6386,1.63955,3714500009.0
2008-01-07 18:15:00,1.63955,1.6408,1.6395,1.63985,5619799989.0
2008-01-07 18:20:00,1.63985,1.64045,1.63955,1.64035,7298199994.0
2008-01-07 18:25:00,1.64035,1.6408,1.64005,1.6407,2416399993.0
2008-01-07 18:30:00,1.6407,1.64165,1.64055,1.6413,6777909219.0
2008-01-07 18:35:00,1.6413,1.6424,1.64115,1.6419,5541950002.0
2008-01-07 18:40:00,1.64185,1.6421,1.64145,1.6416,3220699999.0
2008-01-07 18:45:00,1.6416,1.6419,1.64105,1.6412,3089249998.0
2008-01-07 18:50:00,1.64115,1.6418,1.64115,1.6413,3919599998.0
2008-01-07 18:55:00,1.6413,1.6415,1.6409,1.64115,4809799990.0
2008-01-07 19:00:00,1.64115,1.64125,1.6408,1.64115,3146000000.0
2008-01-07 19:05:00,1.64115,1.64115,1.6405,1.6406,2245100000.0
2008-01-07 19:10:00,1.6406,1.6412,1.64025,1.6411,2348687999.0
2008-01-07 19:15:00,1.6411,1.64115,1.6403,1.6409,2415500000.0
2008-01-07 19:20:00,1.6409,1.6414,1.64075,1.6412,1448599997.0
2008-01-07 19:25:00,1.6412,1.64155,1.64115,1.6414,2257299993.0
2008-01-07 19:30:00,1.6414,1.64145,1.6413,1.64135,1940699998.0
2008-01-07 19:35:00,1.64135,1.64185,1.64135,1.64175,2999899995.0
2008-01-07 19:40:00,1.64175,1.6418,1.64125,1.64155,4148500000.0
2008-01-07 19:45:00,1.64155,1.64185,1.6414,1.6418,2780499997.0
2008-01-07 19:50:00,1.6418,1.64235,1.64175,1.642,1721800000.0
2008-01-07 19:55:00,1.642,1.64215,1.64175,1.642,942799998.0
2008-01-07 20:00:00,1.642,1.64205,1.64125,1.6415,518000000.0
2008-01-07 20:05:00,1.6415,1.6415,1.64125,1.6413,1308799986.0
2008-01-07 20:10:00,1.6413,1.6416,1.6412,1.6416,641800002.0
2008-01-07 20:15:00,1.6416,1.642,1.64145,1.64195,896500009.0
2008-01-07 20:20:00,1.64195,1.64205,1.64195,1.64195,1903899988.0
2008-01-07 20:25:00,1.64195,1.6421,1.6416,1.64165,2328900007.0
2008-01-07 20:30:00,1.64165,1.64165,1.64125,1.64145,1322899995.0
2008-01-07 20:35:00,1.64145,1.6417,1.6413,1.6415,1291899997.0
2008-01-07 20:40:00,1.6415,1.64155,1.64105,1.6411,716099999.0
2008-01-07 20:45:00,1.6411,1.64135,1.64075,1.6413,1135399995.0
2008-01-07 20:50:00,1.6413,1.6413,1.6409,1.64095,1228000001.0
2008-01-07 20:55:00,1.64095,1.64135,1.64095,1.64115,1947699984.0
2008-01-07 21:00:00,1.64115,1.64135,1.64045,1.64055,1272100001.0
2008-01-07 21:05:00,1.64055,1.64065,1.64035,1.64065,3426500045.0
2008-01-07 21:10:00,1.64065,1.6408,1.64045,1.64075,1800599987.0
2008-01-07 21:15:00,1.64075,1.64125,1.6406,1.64105,3508500008.0
2008-01-07 21:20:00,1.64105,1.64135,1.64105,1.64115,814099992.0
2008-01-07 21:25:00,1.64115,1.64135,1.64075,1.64095,421199994.0
2008-01-07 21:30:00,1.64095,1.64135,1.6409,1.6413,979700001.0
2008-01-07 21:35:00,1.6413,1.6413,1.6408,1.6409,342700000.0
2008-01-07 21:40:00,1.6409,1.6413,1.64075,1.64085,544500000.0
2008-01-07 21:45:00,1.64085,1.6409,1.6406,1.64065,563300000.0
2008-01-07 21:50:00,1.64065,1.64085,1.6403,1.6404,487700000.0
2008-01-07 21:55:00,1.6404,1.6406,1.6401,1.64025,2610100002.0
2008-01-07 22:00:00,1.6403,1.64035,1.6398,1.63995,2156700001.0
2008-01-07 22:05:00,1.63995,1.64,1.6394,1.63955,2348500004.0
2008-01-07 22:10:00,1.6396,1.64005,1.6393,1.6393,4798100010.0
2008-01-07 22:15:00,1.6393,1.63975,1.63925,1.6396,2394600008.0
2008-01-07 22:20:00,1.6396,1.64025,1.63955,1.64015,3940499998.0
2008-01-07 22:25:00,1.64015,1.64035,1.64,1.6402,1672699995.0
2008-01-07 22:30:00,1.6402,1.64035,1.64005,1.64005,1282300002.0
2008-01-07 22:35:00,1.64005,1.64015,1.63995,1.64,801900000.0
2008-01-07 22:40:00,1.63995,1.64005,1.6397,1.6399,1717799992.0
2008-01-07 22:45:00,1.6399,1.64035,1.63975,1.6403,1000583489.0
2008-01-07 22:50:00,1.6403,1.64075,1.64,1.6406,2514199999.0
2008-01-07 22:55:00,1.6406,1.64075,1.6404,1.64055,2297500015.0
2008-01-07 23:00:00,1.64055,1.64065,1.64025,1.6405,1355399999.0
2008-01-07 23:05:00,1.6405,1.64075,1.6403,1.64075,1881300000.0
2008-01-07 23:10:00,1.64075,1.6409,1.64035,1.64045,3579636088.0
2008-01-07 23:15:00,1.6405,1.6406,1.64015,1.64035,3070900002.0
2008-01-07 23:20:00,1.64035,1.64055,1.64005,1.64045,3271100000.0
2008-01-07 23:25:00,1.64045,1.6406,1.64035,1.64045,2617000020.0
2008-01-07 23:30:00,1.64045,1.64055,1.64015,1.64025,2032800001.0
2008-01-07 23:35:00,1.64025,1.64065,1.6402,1.64065,1323999999.0
2008-01-07 23:40:00,1.64065,1.64065,1.6404,1.64045,1458300001.0
2008-01-07 23:45:00,1.64045,1.64085,1.6404,1.64045,2560500001.0
2008-01-07 23:50:00,1.6406,1.64085,1.64015,1.64065,1830200001.0
2008-01-07 23:55:00,1.64065,1.6407,1.64,1.6405,4175199961.0
2008-01-08 00:00:00,1.6405,1.6414,1.6403,1.64132,2775600000.0
2008-01-08 00:05:00,1.64127,1.64138,1.64055,1.6407,4507899957.0
2008-01-08 00:10:00,1.6407,1.6409,1.64045,1.6406,2723299981.0
2008-01-08 00:15:00,1.6405,1.64075,1.64035,1.64055,2700600001.0
2008-01-08 00:20:00,1.64055,1.64063,1.64015,1.6404,1610600000.0
2008-01-08 00:25:00,1.6406,1.6406,1.64,1.6405,1139200000.0
2008-01-08 00:30:00,1.64035,1.64055,1.64,1.6404,733300000.0
2008-01-08 00:35:00,1.6404,1.64045,1.6401,1.6402,1842100009.0
2008-01-08 00:40:00,1.6402,1.64065,1.64015,1.64045,903800000.0
2008-01-08 00:45:00,1.64045,1.64065,1.6402,1.6403,898800000.0
2008-01-08 00:50:00,1.6403,1.6405,1.6402,1.64045,1223699985.0
2008-01-08 00:55:00,1.64045,1.64055,1.6401,1.6403,1142700000.0
2008-01-08 01:00:00,1.64035,1.64055,1.6401,1.6401,2236500000.0
2008-01-08 01:05:00,1.6401,1.64015,1.64,1.64015,2430600004.0
2008-01-08 01:10:00,1.64015,1.64055,1.6399,1.64055,2998900008.0
2008-01-08 01:15:00,1.64045,1.6406,1.64035,1.64055,1670000001.0
2008-01-08 01:20:00,1.64055,1.64055,1.64025,1.64055,1479200002.0
2008-01-08 01:25:00,1.64055,1.64065,1.6403,1.6406,2189400014.0
2008-01-08 01:30:00,1.64055,1.6409,1.6404,1.64055,2601499984.0
2008-01-08 01:35:00,1.64055,1.64095,1.64045,1.64075,3167999989.0
2008-01-08 01:40:00,1.6409,1.6409,1.64065,1.64075,1908299973.0
2008-01-08 01:45:00,1.64075,1.64105,1.6407,1.64095,1656300000.0
2008-01-08 01:50:00,1.64095,1.641,1.6406,1.6408,3644200014.0
2008-01-08 01:55:00,1.6408,1.64145,1.64075,1.6413,3468300002.0
2008-01-08 02:00:00,1.6413,1.64175,1.64125,1.64165,1694699997.0
2008-01-08 02:05:00,1.6417,1.6417,1.6409,1.64105,1049300000.0
2008-01-08 02:10:00,1.64105,1.64135,1.6409,1.64105,1640599971.0
2008-01-08 02:15:00,1.6411,1.64125,1.64075,1.64075,1052799999.0
2008-01-08 02:20:00,1.64075,1.6409,1.6406,1.6408,836999998.0
2008-01-08 02:25:00,1.6408,1.64105,1.64055,1.641,1400699976.0
2008-01-08 02:30:00,1.641,1.64145,1.64085,1.641,2467300000.0
2008-01-08 02:35:00,1.641,1.64115,1.6406,1.64095,2387400002.0
2008-01-08 02:40:00,1.64095,1.6417,1.64095,1.6417,1320199998.0
2008-01-08 02:45:00,1.6417,1.6417,1.64115,1.64145,636300007.0
2008-01-08 02:50:00,1.64145,1.6417,1.6411,1.64165,969799996.0
2008-01-08 02:55:00,1.6417,1.64195,1.6414,1.6419,599799997.0
2008-01-08 03:00:00,1.6419,1.6423,1.6418,1.64225,788300000.0
2008-01-08 03:05:00,1.64225,1.64245,1.6421,1.64245,963100000.0
2008-01-08 03:10:00,1.64245,1.64335,1.64245,1.6432,2188100004.0
2008-01-08 03:15:00,1.6431,1.6433,1.64275,1.6428,1253400000.0
2008-01-08 03:20:00,1.6428,1.6429,1.64265,1.6427,450200000.0
2008-01-08 03:25:00,1.6427,1.6428,1.6426,1.6428,1395700013.0
2008-01-08 03:30:00,1.6428,1.643,1.6426,1.6427,351999999.0
2008-01-08 03:35:00,1.6427,1.64285,1.64255,1.64265,1103600005.0
2008-01-08 03:40:00,1.64265,1.6428,1.6425,1.6428,1520700032.0
2008-01-08 03:45:00,1.6428,1.6431,1.64245,1.64275,914099999.0
2008-01-08 03:50:00,1.64275,1.64315,1.6427,1.64285,953100000.0
2008-01-08 03:55:00,1.64285,1.64315,1.6428,1.64305,619599992.0
2008-01-08 04:00:00,1.64305,1.6433,1.64285,1.6431,1054999968.0
2008-01-08 04:05:00,1.6431,1.64325,1.6428,1.64295,1423600000.0
2008-01-08 04:10:00,1.64295,1.64325,1.64285,1.64315,1285200000.0
2008-01-08 04:15:00,1.64315,1.64315,1.6428,1.64295,833900000.0
2008-01-08 04:20:00,1.643,1.6433,1.64285,1.6432,666100003.0
2008-01-08 04:25:00,1.6432,1.64325,1.64275,1.64305,999799999.0
2008-01-08 04:30:00,1.64305,1.64335,1.64295,1.64325,1179100003.0
2008-01-08 04:35:00,1.64325,1.6433,1.6431,1.6432,1206500000.0
2008-01-08 04:40:00,1.6432,1.64335,1.64305,1.6432,1367099999.0
2008-01-08 04:45:00,1.64315,1.64325,1.64285,1.64305,1224200003.0
2008-01-08 04:50:00,1.64315,1.64365,1.64285,1.64345,1720650016.0
2008-01-08 04:55:00,1.64345,1.64365,1.64335,1.6435,1989699995.0
2008-01-08 05:00:00,1.6435,1.64365,1.6432,1.64355,3619800006.0
2008-01-08 05:05:00,1.64355,1.64375,1.6435,1.64375,4416200000.0
2008-01-08 05:10:00,1.64375,1.64435,1.6436,1.6441,2470399990.0
2008-01-08 05:15:00,1.6441,1.64435,1.64405,1.6443,2477600000.0
2008-01-08 05:20:00,1.6443,1.64475,1.6442,1.64465,3699199982.0
2008-01-08 05:25:00,1.6446,1.6449,1.64415,1.6443,7594499978.0
2008-01-08 05:30:00,1.64425,1.64465,1.644,1.6444,1446300014.0
2008-01-08 05:35:00,1.64425,1.64465,1.64395,1.644,1179100001.0
2008-01-08 05:40:00,1.64405,1.6446,1.6438,1.64405,2108200006.0
2008-01-08 05:45:00,1.64405,1.64405,1.6436,1.6439,1794500003.0
2008-01-08 05:50:00,1.6439,1.64395,1.6434,1.64355,2187199995.0
2008-01-08 05:55:00,1.64355,1.64375,1.64305,1.6435,1370400001.0
2008-01-08 06:00:00,1.6435,1.6438,1.64345,1.64365,1086400000.0
2008-01-08 06:05:00,1.64365,1.644,1.64335,1.64375,3062200001.0
2008-01-08 06:10:00,1.64375,1.64375,1.64345,1.64345,1874900017.0
2008-01-08 06:15:00,1.64345,1.6437,1.6433,1.64335,3686600011.0
2008-01-08 06:20:00,1.6434,1.64365,1.6433,1.64355,2797399986.0
2008-01-08 06:25:00,1.64355,1.6441,1.6435,1.644,4821299954.0
2008-01-08 06:30:00,1.64405,1.64405,1.6435,1.64375,3480599990.0
2008-01-08 06:35:00,1.64375,1.64375,1.6436,1.6437,2017299997.0
2008-01-08 06:40:00,1.6437,1.64375,1.6429,1.6431,3178000014.0
2008-01-08 06:45:00,1.6431,1.64325,1.6429,1.6431,3161600000.0
2008-01-08 06:50:00,1.6431,1.64325,1.64295,1.643,2346899999.0
2008-01-08 06:55:00,1.643,1.64335,1.6429,1.64315,969300001.0
2008-01-08 07:00:00,1.64315,1.6434,1.6429,1.64305,1887899991.0
2008-01-08 07:05:00,1.64305,1.64345,1.643,1.64345,4157799959.0
2008-01-08 07:10:00,1.64345,1.6435,1.64295,1.6431,5057199993.0
2008-01-08 07:15:00,1.6431,1.64345,1.643,1.64325,3673200011.0
2008-01-08 07:20:00,1.64325,1.6437,1.64305,1.64335,2136900010.0
2008-01-08 07:25:00,1.64335,1.6437,1.64325,1.6435,2049199997.0
2008-01-08 07:30:00,1.6435,1.6436,1.6431,1.6435,2817200001.0
2008-01-08 07:35:00,1.6435,1.6437,1.64315,1.6432,4735699971.0
2008-01-08 07:40:00,1.6432,1.64355,1.6432,1.6434,2720199989.0
2008-01-08 07:45:00,1.6434,1.6435,1.64335,1.6434,1301100000.0
2008-01-08 07:50:00,1.6434,1.6436,1.64335,1.6434,3621099972.0
2008-01-08 07:55:00,1.6434,1.64355,1.64325,1.6433,2399399982.0
2008-01-08 08:00:00,1.6433,1.64345,1.64325,1.6433,1712700000.0
2008-01-08 08:05:00,1.6433,1.6434,1.64325,1.64335,2137299999.0
2008-01-08 08:10:00,1.64335,1.6435,1.6433,1.64335,3524799948.0
2008-01-08 08:15:00,1.64335,1.6438,1.6433,1.6437,3142799991.0
2008-01-08 08:20:00,1.6437,1.64375,1.64355,1.6436,3447599979.0
2008-01-08 08:25:00,1.6436,1.6437,1.64355,1.64355,3551599955.0
2008-01-08 08:30:00,1.64355,1.64375,1.64355,1.6436,3309000012.0
2008-01-08 08:35:00,1.6436,1.6438,1.64355,1.6436,2071699997.0
2008-01-08 08:40:00,1.6436,1.64395,1.6435,1.64395,3665199979.0
2008-01-08 08:45:00,1.64395,1.64465,1.64365,1.6442,3733299976.0
2008-01-08 08:50:00,1.6441,1.64485,1.64395,1.6447,4571199969.0
2008-01-08 08:55:00,1.6447,1.6447,1.6439,1.64415,1978399974.0
2008-01-08 09:00:00,1.64415,1.64435,1.643,1.64345,831300000.0
2008-01-08 09:05:00,1.64345,1.6443,1.64315,1.64405,2122300004.0
2008-01-08 09:10:00,1.64405,1.6441,1.64355,1.64375,2748799990.0
2008-01-08 09:15:00,1.64375,1.6438,1.6434,1.6437,1646100001.0
2008-01-08 09:20:00,1.6437,1.64385,1.64355,1.6436,787700001.0
2008-01-08 09:25:00,1.64365,1.6437,1.64315,1.64345,2379999997.0
2008-01-08 09:30:00,1.64345,1.6435,1.6429,1.64325,2017600029.0
2008-01-08 09:35:00,1.64325,1.64335,1.6429,1.64295,2482799991.0
2008-01-08 09:40:00,1.64295,1.6434,1.64285,1.6432,877299996.0
2008-01-08 09:45:00,1.6432,1.64335,1.6429,1.64315,1956299985.0
2008-01-08 09:50:00,1.64315,1.6432,1.64275,1.64285,938099998.0
2008-01-08 09:55:00,1.64295,1.6433,1.64275,1.64305,2701499992.0
2008-01-08 10:00:00,1.64305,1.64305,1.64235,1.64265,2724799998.0
2008-01-08 10:05:00,1.64265,1.64265,1.64225,1.6423,7011299943.0
2008-01-08 10:10:00,1.6424,1.64285,1.6422,1.6428,3484199994.0
2008-01-08 10:15:00,1.6428,1.6433,1.64275,1.64315,1920700001.0
2008-01-08 10:20:00,1.6432,1.644,1.6431,1.6437,2108500001.0
2008-01-08 10:25:00,1.6437,1.6439,1.64275,1.643,1474400000.0
2008-01-08 10:30:00,1.643,1.64355,1.64295,1.64345,2323999987.0
2008-01-08 10:35:00,1.64345,1.64355,1.643,1.6432,2862399997.0
2008-01-08 10:40:00,1.6432,1.6433,1.64285,1.6429,3571399997.0
2008-01-08 10:45:00,1.64285,1.64315,1.6428,1.64285,2144299981.0
2008-01-08 10:50:00,1.64285,1.643,1.64275,1.64275,2620199968.0
2008-01-08 10:55:00,1.64275,1.64335,1.6427,1.64335,1299349998.0
2008-01-08 11:00:00,1.64335,1.64355,1.64305,1.64305,3181900008.0
2008-01-08 11:05:00,1.64305,1.64325,1.64295,1.643,3958799981.0
2008-01-08 11:10:00,1.643,1.6431,1.64265,1.64265,1370200008.0
2008-01-08 11:15:00,1.64265,1.6428,1.6424,1.6426,2192399989.0
2008-01-08 11:20:00,1.6426,1.64265,1.6423,1.6426,942200004.0
2008-01-08 11:25:00,1.6426,1.6428,1.64245,1.64265,1600150000.0
2008-01-08 11:30:00,1.64265,1.64295,1.64255,1.6428,2854800001.0
2008-01-08 11:35:00,1.64285,1.64285,1.6416,1.6428,5130899915.0
2008-01-08 11:40:00,1.6428,1.6428,1.6425,1.6425,2759899995.0
2008-01-08 11:45:00,1.6425,1.6426,1.64235,1.64255,1963400014.0
2008-01-08 11:50:00,1.64255,1.6428,1.6424,1.6428,1291799996.0
2008-01-08 11:55:00,1.64285,1.643,1.64195,1.6422,3558200012.0
2008-01-08 12:00:00,1.6422,1.64225,1.6416,1.64175,2491699984.0
2008-01-08 12:05:00,1.6418,1.64195,1.6416,1.64185,2100399994.0
2008-01-08 12:10:00,1.6418,1.6426,1.6418,1.6425,1624599998.0
2008-01-08 12:15:00,1.6425,1.6428,1.64225,1.6427,1411599999.0
2008-01-08 12:20:00,1.6427,1.6427,1.64215,1.64215,1511599996.0
2008-01-08 12:25:00,1.64225,1.6423,1.64145,1.64175,1595299994.0
2008-01-08 12:30:00,1.64175,1.64215,1.64165,1.6418,915700001.0
2008-01-08 12:35:00,1.6418,1.6418,1.64165,1.64175,462450000.0
2008-01-08 12:40:00,1.64175,1.64235,1.6417,1.642,1385600002.0
2008-01-08 12:45:00,1.642,1.6423,1.6419,1.6422,1344400009.0
2008-01-08 12:50:00,1.6422,1.6426,1.64195,1.6421,1137899999.0
2008-01-08 12:55:00,1.6421,1.6424,1.6418,1.6423,1265699998.0
2008-01-08 13:00:00,1.6423,1.64235,1.64185,1.64205,1291200000.0
2008-01-08 13:05:00,1.64205,1.64235,1.64195,1.642,2774799952.0
2008-01-08 13:10:00,1.642,1.64225,1.64185,1.6421,811900000.0
2008-01-08 13:15:00,1.6421,1.64225,1.6419,1.64205,2318000020.0
2008-01-08 13:20:00,1.64205,1.6421,1.6411,1.64185,3407099958.0
2008-01-08 13:25:00,1.64185,1.642,1.64165,1.64185,978000010.0
2008-01-08 13:30:00,1.64185,1.6419,1.6406,1.64085,1199600001.0
2008-01-08 13:35:00,1.64085,1.64135,1.64085,1.64095,1295999999.0
2008-01-08 13:40:00,1.64085,1.6413,1.64085,1.64115,1029899990.0
2008-01-08 13:45:00,1.64115,1.6412,1.64095,1.64115,439800000.0
2008-01-08 13:50:00,1.6411,1.64135,1.6409,1.64135,543500000.0
2008-01-08 13:55:00,1.64135,1.64155,1.64105,1.64135,717900000.0
2008-01-08 14:00:00,1.64135,1.64145,1.64075,1.641,2258800015.0
2008-01-08 14:05:00,1.641,1.6413,1.64085,1.64125,4149800008.0
2008-01-08 14:10:00,1.64125,1.64135,1.64095,1.64115,3413999977.0
2008-01-08 14:15:00,1.64115,1.64135,1.6411,1.64135,1741550012.0
2008-01-08 14:20:00,1.64135,1.6416,1.64095,1.64145,1643000015.0
2008-01-08 14:25:00,1.64145,1.64175,1.64125,1.64155,5373949989.0
2008-01-08 14:30:00,1.64145,1.6418,1.6414,1.64155,2409100014.0
2008-01-08 14:35:00,1.6416,1.6419,1.6415,1.6417,1226400002.0
2008-01-08 14:40:00,1.64165,1.642,1.6415,1.6418,1996650002.0
2008-01-08 14:45:00,1.6418,1.64235,1.64165,1.6423,1386899999.0
2008-01-08 14:50:00,1.6423,1.6424,1.642,1.64235,2141599999.0
2008-01-08 14:55:00,1.64235,1.64275,1.6422,1.6427,2193899993.0
2008-01-08 15:00:00,1.64275,1.64285,1.64245,1.6428,3647700001.0
2008-01-08 15:05:00,1.6428,1.6433,1.64245,1.64315,989200000.0
2008-01-08 15:10:00,1.64315,1.6433,1.6427,1.6428,1301400000.0
2008-01-08 15:15:00,1.6428,1.64315,1.64275,1.64315,1584099994.0
2008-01-08 15:20:00,1.64315,1.64315,1.6424,1.6424,2807800002.0
2008-01-08 15:25:00,1.64245,1.64265,1.64175,1.6425,705399998.0
2008-01-08 15:30:00,1.64255,1.6431,1.6425,1.64275,2007499995.0
2008-01-08 15:35:00,1.64275,1.64295,1.64265,1.6427,2848999985.0
2008-01-08 15:40:00,1.6427,1.64285,1.6421,1.64225,1870899995.0
2008-01-08 15:45:00,1.64215,1.64255,1.6421,1.6424,2022599988.0
2008-01-08 15:50:00,1.64245,1.6427,1.64235,1.6426,1869400000.0
2008-01-08 15:55:00,1.6426,1.6426,1.6419,1.64225,1495249996.0
2008-01-08 16:00:00,1.64225,1.64235,1.6414,1.64145,1882699993.0
2008-01-08 16:05:00,1.64145,1.6416,1.64095,1.6413,1352699995.0
2008-01-08 16:10:00,1.6413,1.64145,1.64085,1.641,1788250010.0
2008-01-08 16:15:00,1.64105,1.64125,1.6405,1.64095,811700000.0
2008-01-08 16:20:00,1.64095,1.64115,1.6408,1.6408,745199997.0
2008-01-08 16:25:00,1.6408,1.64135,1.64075,1.64115,1020500003.0
2008-01-08 16:30:00,1.64115,1.64145,1.64045,1.6406,1962799998.0
2008-01-08 16:35:00,1.6406,1.6409,1.6402,1.64045,2314200001.0
2008-01-08 16:40:00,1.64045,1.6418,1.64035,1.6417,2334700000.0
2008-01-08 16:45:00,1.6417,1.6418,1.6411,1.64135,1814300003.0
2008-01-08 16:50:00,1.64135,1.64145,1.641,1.6413,2199899997.0
2008-01-08 16:55:00,1.64125,1.6414,1.64085,1.64105,1682299992.0
2008-01-08 17:00:00,1.64105,1.64145,1.64045,1.6412,2518599993.0
2008-01-08 17:05:00,1.6412,1.6417,1.6412,1.64155,640900000.0
2008-01-08 17:10:00,1.64155,1.6416,1.64115,1.64125,1634599996.0
2008-01-08 17:15:00,1.64125,1.64145,1.6411,1.64125,2143599998.0
2008-01-08 17:20:00,1.64125,1.6418,1.64105,1.64165,2753899990.0
2008-01-08 17:25:00,1.64165,1.64175,1.641,1.6414,3539400012.0
2008-01-08 17:30:00,1.6414,1.6415,1.641,1.6413,2015799994.0
2008-01-08 17:35:00,1.6413,1.6415,1.64085,1.64105,1610900001.0
2008-01-08 17:40:00,1.64105,1.64145,1.6409,1.64145,1186299998.0
2008-01-08 17:45:00,1.64145,1.6417,1.64045,1.64065,2478199997.0
2008-01-08 17:50:00,1.64065,1.64095,1.64035,1.6408,1055700000.0
2008-01-08 17:55:00,1.6408,1.6409,1.6406,1.6407,1326599990.0
2008-01-08 18:00:00,1.6407,1.64075,1.64035,1.6407,2726600001.0
2008-01-08 18:05:00,1.6407,1.6407,1.6402,1.64045,1661600000.0
2008-01-08 18:10:00,1.64045,1.64045,1.63905,1.63955,3561600002.0
2008-01-08 18:15:00,1.63955,1.6396,1.63905,1.63945,2860399989.0
2008-01-08 18:20:00,1.63945,1.6398,1.6393,1.63975,4150899995.0
2008-01-08 18:25:00,1.63975,1.6403,1.63965,1.64005,2667800003.0
2008-01-08 18:30:00,1.64005,1.6401,1.63905,1.6392,1787599998.0
2008-01-08 18:35:00,1.6392,1.63955,1.63895,1.63905,1683300000.0
2008-01-08 18:40:00,1.63905,1.6393,1.63895,1.63915,1979000000.0
2008-01-08 18:45:00,1.63915,1.6392,1.63765,1.6386,2082300000.0
2008-01-08 18:50:00,1.63845,1.63875,1.6382,1.63845,2038100001.0
2008-01-08 18:55:00,1.6385,1.63945,1.63845,1.63925,2323199999.0
2008-01-08 19:00:00,1.63925,1.63925,1.63845,1.63895,3944599993.0
2008-01-08 19:05:00,1.63895,1.63955,1.6388,1.6394,4060800003.0
2008-01-08 19:10:00,1.6394,1.63975,1.63915,1.63945,2074399998.0
2008-01-08 19:15:00,1.63945,1.6397,1.63935,1.6395,1918200002.0
2008-01-08 19:20:00,1.6395,1.6395,1.63905,1.63915,1595899993.0
2008-01-08 19:25:00,1.6391,1.6396,1.6388,1.6396,5004299962.0
2008-01-08 19:30:00,1.6396,1.6397,1.63915,1.6393,2811699993.0
2008-01-08 19:35:00,1.6393,1.6396,1.63915,1.63925,4237800007.0
2008-01-08 19:40:00,1.63925,1.6393,1.639,1.63915,3684699991.0
2008-01-08 19:45:00,1.63915,1.63925,1.63905,1.63915,4445600040.0
2008-01-08 19:50:00,1.63915,1.6399,1.63905,1.63965,3115100007.0
2008-01-08 19:55:00,1.63965,1.63965,1.6391,1.63915,1333599998.0
2008-01-08 20:00:00,1.63915,1.63965,1.63875,1.63875,3372000002.0
2008-01-08 20:05:00,1.63885,1.64015,1.63875,1.6399,3021300001.0
2008-01-08 20:10:00,1.63985,1.6405,1.6397,1.6401,1410099999.0
2008-01-08 20:15:00,1.64005,1.6402,1.63965,1.63975,2242399983.0
2008-01-08 20:20:00,1.63975,1.63985,1.63965,1.6398,2087099998.0
2008-01-08 20:25:00,1.6398,1.6404,1.6398,1.64025,2925300007.0
2008-01-08 20:30:00,1.64015,1.6403,1.63995,1.6401,2465900002.0
2008-01-08 20:35:00,1.6401,1.64025,1.63985,1.64005,2291700002.0
2008-01-08 20:40:00,1.63995,1.64015,1.63985,1.6401,1111700002.0
2008-01-08 20:45:00,1.6401,1.6404,1.63995,1.64015,910600002.0
2008-01-08 20:50:00,1.64015,1.64085,1.64,1.6407,1348899997.0
2008-01-08 20:55:00,1.6407,1.6409,1.6406,1.6407,1106500000.0
2008-01-08 21:00:00,1.6407,1.64085,1.6406,1.6407,1302299999.0
2008-01-08 21:05:00,1.6407,1.64125,1.64045,1.64115,4369050005.0
2008-01-08 21:10:00,1.64115,1.64145,1.64095,1.64115,4565200003.0
2008-01-08 21:15:00,1.64115,1.64125,1.64095,1.64115,2410599995.0
2008-01-08 21:20:00,1.64115,1.64135,1.64095,1.64105,2586699997.0
2008-01-08 21:25:00,1.64105,1.6416,1.64105,1.6415,1883400000.0
2008-01-08 21:30:00,1.6415,1.6415,1.64105,1.64115,1148499999.0
2008-01-08 21:35:00,1.64115,1.64115,1.6409,1.64095,1079200001.0
2008-01-08 21:40:00,1.64095,1.64095,1.64045,1.6408,1023100000.0
2008-01-08 21:45:00,1.6407,1.6408,1.64,1.6404,1547299999.0
2008-01-08 21:50:00,1.64045,1.6406,1.63985,1.63995,697000000.0
2008-01-08 21:55:00,1.63995,1.64015,1.63945,1.6395,1770299991.0
2008-01-08 22:00:00,1.6395,1.6401,1.63925,1.63955,2979000001.0
2008-01-08 22:05:00,1.63955,1.63975,1.63935,1.63945,1730599999.0
2008-01-08 22:10:00,1.63945,1.63945,1.63865,1.6388,2131699999.0
2008-01-08 22:15:00,1.6388,1.6393,1.63835,1.63865,1327499999.0
2008-01-08 22:20:00,1.63865,1.6389,1.63745,1.63755,1124100000.0
2008-01-08 22:25:00,1.63755,1.63855,1.63745,1.63845,3348200007.0
2008-01-08 22:30:00,1.63845,1.6389,1.63825,1.63885,1924100001.0
2008-01-08 22:35:00,1.6388,1.63915,1.63825,1.63845,2653300001.0
2008-01-08 22:40:00,1.63845,1.6385,1.6381,1.63835,3056599994.0
2008-01-08 22:45:00,1.63835,1.63845,1.63805,1.6381,1168850000.0
2008-01-08 22:50:00,1.6381,1.63815,1.63745,1.63745,1424899973.0
2008-01-08 22:55:00,1.63745,1.63765,1.63695,1.63695,2647499992.0
2008-01-08 23:00:00,1.63695,1.63755,1.6369,1.63705,3317000001.0
2008-01-08 23:05:00,1.63705,1.63735,1.63685,1.6371,3679000014.0
2008-01-08 23:10:00,1.6371,1.6376,1.63705,1.63725,2063600001.0
2008-01-08 23:15:00,1.63725,1.63735,1.63575,1.63595,1072199998.0
2008-01-08 23:20:00,1.63595,1.63615,1.63535,1.63605,2514999999.0
2008-01-08 23:25:00,1.63605,1.63645,1.63585,1.63615,4331799945.0
2008-01-08 23:30:00,1.63615,1.63655,1.63595,1.63635,2254500003.0
2008-01-08 23:35:00,1.63635,1.6365,1.63535,1.6361,3080999997.0
2008-01-08 23:40:00,1.6361,1.6362,1.63555,1.63585,3327299937.0
2008-01-08 23:45:00,1.63585,1.6363,1.6357,1.63595,2804499941.0
2008-01-08 23:50:00,1.63595,1.6362,1.63575,1.6361,768200000.0
2008-01-08 23:55:00,1.6361,1.6362,1.6359,1.6361,1057100000.0
2008-01-09 00:00:00,1.6357,1.6363,1.6357,1.6362,1968200000.0
2008-01-09 00:05:00,1.6362,1.6363,1.6357,1.6363,1141000000.0
2008-01-09 00:10:00,1.6363,1.6364,1.636,1.6361,1434100001.0
2008-01-09 00:15:00,1.6361,1.6363,1.6359,1.636,1172100009.0
2008-01-09 00:20:00,1.636,1.6362,1.636,1.6361,1631599965.0
2008-01-09 00:25:00,1.6361,1.6362,1.63565,1.6359,2093699972.0
2008-01-09 00:30:00,1.636,1.636,1.63525,1.6358,824200003.0
2008-01-09 00:35:00,1.6358,1.636,1.6354,1.6359,706799993.0
2008-01-09 00:40:00,1.6359,1.6359,1.63565,1.63565,614300000.0
2008-01-09 00:45:00,1.63575,1.63575,1.63555,1.6356,1055000000.0
2008-01-09 00:50:00,1.63555,1.6357,1.63508,1.6357,280400000.0
2008-01-09 00:55:00,1.6357,1.63575,1.63535,1.6357,389000000.0
2008-01-09 01:00:00,1.6356,1.63595,1.6356,1.6358,731799999.0
2008-01-09 01:05:00,1.6358,1.6358,1.6354,1.63555,1041700003.0
2008-01-09 01:10:00,1.63555,1.63575,1.63525,1.63565,1375700002.0
2008-01-09 01:15:00,1.63565,1.63585,1.6355,1.6358,367300000.0
2008-01-09 01:20:00,1.6358,1.6358,1.63535,1.63555,989899998.0
2008-01-09 01:25:00,1.63555,1.6357,1.6353,1.6354,1247600001.0
2008-01-09 01:30:00,1.6354,1.63575,1.63525,1.63575,470400000.0
2008-01-09 01:35:00,1.63575,1.63575,1.6355,1.63575,962699999.0
2008-01-09 01:40:00,1.63575,1.6358,1.63545,1.6357,1271600000.0
2008-01-09 01:45:00,1.6357,1.63585,1.6353,1.6357,945900000.0
2008-01-09 01:50:00,1.6357,1.63575,1.6354,1.6357,625399994.0
2008-01-09 01:55:00,1.6357,1.63575,1.6356,1.6357,546100000.0
2008-01-09 02:00:00,1.6357,1.63585,1.6354,1.6357,2188400010.0
2008-01-09 02:05:00,1.63575,1.63585,1.63555,1.63565,1634999988.0
2008-01-09 02:10:00,1.63565,1.6358,1.6355,1.6357,438300004.0
2008-01-09 02:15:00,1.6357,1.6358,1.63565,1.63575,614199999.0
2008-01-09 02:20:00,1.63575,1.6359,1.6355,1.6358,1304299997.0
2008-01-09 02:25:00,1.63575,1.63585,1.63565,1.6358,2069100013.0
2008-01-09 02:30:00,1.6358,1.6359,1.63535,1.6358,2537099992.0
2008-01-09 02:35:00,1.63585,1.6359,1.63565,1.63585,1299899986.0
2008-01-09 02:40:00,1.6358,1.63585,1.6355,1.6355,1282199985.0
2008-01-09 02:45:00,1.6355,1.6357,1.6354,1.6357,1190299984.0
2008-01-09 02:50:00,1.63575,1.63585,1.6354,1.63555,1769199992.0
2008-01-09 02:55:00,1.6356,1.63575,1.63525,1.63575,1222099984.0
2008-01-09 03:00:00,1.63575,1.63575,1.6353,1.63555,763200000.0
2008-01-09 03:05:00,1.63555,1.63565,1.635,1.6354,170000000.0
2008-01-09 03:10:00,1.6354,1.63555,1.6346,1.6346,461300000.0
2008-01-09 03:15:00,1.6346,1.6348,1.63435,1.6346,480300000.0
2008-01-09 03:20:00,1.6346,1.6352,1.6343,1.63505,986399990.0
2008-01-09 03:25:00,1.63505,1.6352,1.63435,1.6346,3135300007.0
2008-01-09 03:30:00,1.6343,1.6349,1.6343,1.63485,2784700004.0
2008-01-09 03:35:00,1.63485,1.63515,1.6346,1.63485,789199985.0
2008-01-09 03:40:00,1.63485,1.63525,1.6347,1.635,1395799998.0
2008-01-09 03:45:00,1.635,1.63525,1.63485,1.63505,2719499988.0
2008-01-09 03:50:00,1.63505,1.63575,1.63505,1.6356,1134800001.0
2008-01-09 03:55:00,1.6356,1.63565,1.63535,1.6356,746599998.0
2008-01-09 04:00:00,1.6356,1.6356,1.63535,1.6356,2202700000.0
2008-01-09 04:05:00,1.6356,1.6358,1.6354,1.6357,909900000.0
2008-01-09 04:10:00,1.6357,1.6358,1.63565,1.63575,865000000.0
2008-01-09 04:15:00,1.63575,1.636,1.6357,1.636,1881500000.0
2008-01-09 04:20:00,1.636,1.636,1.63565,1.6359,881300001.0
2008-01-09 04:25:00,1.6359,1.63595,1.63555,1.6359,3980799973.0
2008-01-09 04:30:00,1.6359,1.636,1.6355,1.6358,4409900010.0
2008-01-09 04:35:00,1.6358,1.63595,1.6356,1.63575,2964700001.0
2008-01-09 04:40:00,1.63575,1.6361,1.6355,1.6358,2640700005.0
2008-01-09 04:45:00,1.6358,1.636,1.63545,1.63565,2079399984.0
2008-01-09 04:50:00,1.63565,1.63565,1.63535,1.6355,1011199999.0
2008-01-09 04:55:00,1.6355,1.636,1.63535,1.63585,1746900000.0
2008-01-09 05:00:00,1.6359,1.63605,1.63555,1.6358,2300399974.0
2008-01-09 05:05:00,1.6358,1.6358,1.63545,1.6356,3156999957.0
2008-01-09 05:10:00,1.6356,1.63595,1.63535,1.6357,2919699953.0
2008-01-09 05:15:00,1.6357,1.63595,1.63545,1.63565,4169599924.0
2008-01-09 05:20:00,1.63565,1.63595,1.63555,1.6359,3055399982.0
2008-01-09 05:25:00,1.6359,1.6359,1.63565,1.6358,968300001.0
2008-01-09 05:30:00,1.6358,1.63585,1.6354,1.63575,751299991.0
2008-01-09 05:35:00,1.63575,1.6358,1.63535,1.6357,1340500012.0
2008-01-09 05:40:00,1.6357,1.63585,1.63555,1.63555,675500000.0
2008-01-09 05:45:00,1.63555,1.636,1.63555,1.6358,3462099969.0
2008-01-09 05:50:00,1.6357,1.636,1.6355,1.63565,1663100003.0
2008-01-09 05:55:00,1.6356,1.6358,1.63555,1.6358,2507899925.0
2008-01-09 06:00:00,1.6359,1.63625,1.6357,1.6362,1158900010.0
2008-01-09 06:05:00,1.6362,1.63625,1.6358,1.6362,1905200006.0
2008-01-09 06:10:00,1.6362,1.63635,1.6359,1.63635,891900000.0
2008-01-09 06:15:00,1.63635,1.63635,1.63605,1.6363,1066200001.0
2008-01-09 06:20:00,1.6363,1.6364,1.63605,1.63625,543400000.0
2008-01-09 06:25:00,1.63625,1.6363,1.63605,1.6363,1883700049.0
2008-01-09 06:30:00,1.6363,1.6363,1.63605,1.6362,1540300020.0
2008-01-09 06:35:00,1.6362,1.6363,1.6361,1.6363,1977200001.0
2008-01-09 06:40:00,1.6363,1.63635,1.63595,1.6362,853000000.0
2008-01-09 06:45:00,1.63605,1.63685,1.63605,1.63685,632100000.0
2008-01-09 06:50:00,1.63685,1.63685,1.6365,1.6367,790500000.0
2008-01-09 06:55:00,1.6367,1.63685,1.6366,1.6367,1994600002.0
2008-01-09 07:00:00,1.6367,1.63675,1.63655,1.6367,1830600009.0
2008-01-09 07:05:00,1.6367,1.6368,1.63665,1.63675,1549600000.0
2008-01-09 07:10:00,1.63675,1.63675,1.63665,1.63675,2295700000.0
2008-01-09 07:15:00,1.6368,1.63725,1.6367,1.63705,2191299999.0
2008-01-09 07:20:00,1.63705,1.63755,1.63705,1.6374,4456399996.0
2008-01-09 07:25:00,1.6374,1.6376,1.63715,1.63735,3890499999.0
2008-01-09 07:30:00,1.63735,1.6377,1.63725,1.6377,3735000018.0
2008-01-09 07:35:00,1.6377,1.6378,1.63735,1.63765,2739000000.0
2008-01-09 07:40:00,1.63765,1.63785,1.63735,1.6374,3675699987.0
2008-01-09 07:45:00,1.6374,1.63775,1.63715,1.63775,4502299976.0
2008-01-09 07:50:00,1.63775,1.638,1.63745,1.638,4059199967.0
2008-01-09 07:55:00,1.6379,1.63905,1.6379,1.63875,6120500011.0
2008-01-09 08:00:00,1.63875,1.63905,1.6381,1.63865,5245800035.0
2008-01-09 08:05:00,1.63865,1.6392,1.63855,1.6392,5768600035.0
2008-01-09 08:10:00,1.63905,1.63965,1.639,1.6395,2566999991.0
2008-01-09 08:15:00,1.6395,1.6396,1.6392,1.6395,7497000017.0
2008-01-09 08:20:00,1.6395,1.6397,1.6394,1.6395,2872799996.0
2008-01-09 08:25:00,1.6395,1.63975,1.63925,1.6397,887599994.0
2008-01-09 08:30:00,1.6397,1.6399,1.63935,1.6397,1219599997.0
2008-01-09 08:35:00,1.6397,1.63985,1.63915,1.6393,2156699998.0
2008-01-09 08:40:00,1.6393,1.63945,1.63915,1.6392,2295200000.0
2008-01-09 08:45:00,1.6392,1.6395,1.63905,1.6393,544599996.0
2008-01-09 08:50:00,1.6393,1.6395,1.63885,1.6392,1200699975.0
2008-01-09 08:55:00,1.6392,1.6395,1.639,1.63915,3971499993.0
2008-01-09 09:00:00,1.63915,1.6397,1.63915,1.6396,552399994.0
2008-01-09 09:05:00,1.6396,1.6397,1.6393,1.63945,2696899999.0
2008-01-09 09:10:00,1.63945,1.6396,1.63905,1.63945,1037825000.0
2008-01-09 09:15:00,1.63945,1.64045,1.6393,1.64005,838900000.0
2008-01-09 09:20:00,1.64005,1.6401,1.6392,1.63945,750900000.0
2008-01-09 09:25:00,1.63945,1.64015,1.6392,1.63985,2059200001.0
2008-01-09 09:30:00,1.63965,1.64005,1.63945,1.63955,4600249987.0
2008-01-09 09:35:00,1.63955,1.6398,1.6394,1.6396,1303099999.0
2008-01-09 09:40:00,1.6396,1.6397,1.6393,1.63945,1231000015.0
2008-01-09 09:45:00,1.63925,1.63945,1.63885,1.6391,7305500004.0
2008-01-09 09:50:00,1.6391,1.6391,1.63815,1.6385,930899993.0
2008-01-09 09:55:00,1.6369,1.6386,1.6369,1.63835,4390099956.0
2008-01-09 10:00:00,1.63835,1.6384,1.6376,1.638,2056599987.0
2008-01-09 10:05:00,1.638,1.63825,1.6371,1.6373,2368099998.0
2008-01-09 10:10:00,1.63735,1.63765,1.63725,1.63755,2830200010.0
2008-01-09 10:15:00,1.63765,1.63765,1.6372,1.6374,3466999952.0
2008-01-09 10:20:00,1.6374,1.63755,1.6366,1.6368,2976400002.0
2008-01-09 10:25:00,1.63715,1.6377,1.63715,1.63735,3402900005.0
2008-01-09 10:30:00,1.63735,1.63765,1.63735,1.63755,2828099984.0
2008-01-09 10:35:00,1.63745,1.63765,1.6374,1.63755,1264399998.0
2008-01-09 10:40:00,1.63755,1.6376,1.6373,1.63745,1233400000.0
2008-01-09 10:45:00,1.63745,1.6375,1.6372,1.6374,1132000011.0
2008-01-09 10:50:00,1.6374,1.63755,1.63675,1.63675,1383200004.0
2008-01-09 10:55:00,1.63675,1.63715,1.63655,1.63695,1564700009.0
2008-01-09 11:00:00,1.63695,1.63715,1.63665,1.63705,495799999.0
2008-01-09 11:05:00,1.63715,1.63725,1.6367,1.63675,1186599988.0
2008-01-09 11:10:00,1.63675,1.6372,1.63665,1.6371,1407700002.0
2008-01-09 11:15:00,1.6371,1.6372,1.63665,1.6367,990600015.0
2008-01-09 11:20:00,1.6367,1.63715,1.63655,1.63685,2810000022.0
2008-01-09 11:25:00,1.63685,1.637,1.63645,1.63645,892900000.0
2008-01-09 11:30:00,1.6365,1.63675,1.63605,1.6367,1038199999.0
2008-01-09 11:35:00,1.6367,1.63685,1.63635,1.6366,708600001.0
2008-01-09 11:40:00,1.6366,1.6369,1.6364,1.6366,1823000018.0
2008-01-09 11:45:00,1.6367,1.63685,1.6364,1.6366,1193700000.0
2008-01-09 11:50:00,1.6366,1.6367,1.6364,1.63645,898299999.0
2008-01-09 11:55:00,1.6365,1.63665,1.63605,1.63615,3303699992.0
2008-01-09 12:00:00,1.63615,1.6364,1.63595,1.63635,1144899998.0
2008-01-09 12:05:00,1.63635,1.63675,1.63625,1.63665,1096100000.0
2008-01-09 12:10:00,1.63665,1.63675,1.63625,1.6364,590000000.0
2008-01-09 12:15:00,1.6364,1.6365,1.63615,1.63625,1286300000.0
2008-01-09 12:20:00,1.63625,1.63645,1.636,1.63615,1419299999.0
2008-01-09 12:25:00,1.63615,1.63645,1.6357,1.63635,2305899992.0
2008-01-09 12:30:00,1.63635,1.63635,1.63565,1.63585,4097400012.0
2008-01-09 12:35:00,1.63575,1.63635,1.63575,1.63635,4097199972.0
2008-01-09 12:40:00,1.63635,1.6369,1.63635,1.63675,2895399999.0
2008-01-09 12:45:00,1.63675,1.63675,1.6361,1.6361,1656200003.0
2008-01-09 12:50:00,1.63645,1.63645,1.6362,1.6362,2821400000.0
2008-01-09 12:55:00,1.6362,1.63645,1.636,1.6362,3644199985.0
2008-01-09 13:00:00,1.6362,1.63635,1.63595,1.6363,2086800000.0
2008-01-09 13:05:00,1.6363,1.6368,1.6361,1.63645,2859699998.0
2008-01-09 13:10:00,1.63645,1.6368,1.63625,1.63655,3756200007.0
2008-01-09 13:15:00,1.6367,1.63705,1.6361,1.6361,3024499999.0
2008-01-09 13:20:00,1.6361,1.63655,1.63605,1.63635,3817400008.0
2008-01-09 13:25:00,1.63635,1.63645,1.63615,1.6362,4684100019.0
2008-01-09 13:30:00,1.6362,1.63635,1.6361,1.6362,5242100002.0
2008-01-09 13:35:00,1.6362,1.63625,1.6357,1.63595,3415700000.0
2008-01-09 13:40:00,1.63595,1.63605,1.6358,1.63595,1822300000.0
2008-01-09 13:45:00,1.63595,1.6362,1.63595,1.6362,3154750000.0
2008-01-09 13:50:00,1.6362,1.6363,1.6359,1.636,1726300000.0
2008-01-09 13:55:00,1.636,1.636,1.63565,1.63565,2257950000.0
2008-01-09 14:00:00,1.6357,1.6359,1.63565,1.63575,6832400000.0
2008-01-09 14:05:00,1.63575,1.6362,1.63565,1.6357,7630100000.0
2008-01-09 14:10:00,1.6357,1.63575,1.63525,1.6357,3204500000.0
2008-01-09 14:15:00,1.6357,1.6359,1.6349,1.6349,3310800000.0
2008-01-09 14:20:00,1.6349,1.6353,1.63485,1.63515,4334999999.0
2008-01-09 14:25:00,1.63515,1.6355,1.6351,1.6353,2951400000.0
2008-01-09 14:30:00,1.6353,1.63585,1.63525,1.63575,3148100004.0
2008-01-09 14:35:00,1.63575,1.6359,1.6355,1.63565,5078299974.0
2008-01-09 14:40:00,1.63565,1.6358,1.63555,1.63575,6879699983.0
2008-01-09 14:45:00,1.6358,1.6362,1.6356,1.6361,3947800000.0
2008-01-09 14:50:00,1.6361,1.63625,1.63585,1.636,2112300000.0
2008-01-09 14:55:00,1.636,1.6361,1.63575,1.636,3791099999.0
2008-01-09 15:00:00,1.63595,1.6362,1.6358,1.636,1951500000.0
2008-01-09 15:05:00,1.636,1.63635,1.6358,1.6361,1735599999.0
2008-01-09 15:10:00,1.63615,1.6364,1.636,1.6361,3143949999.0
2008-01-09 15:15:00,1.6361,1.6364,1.6361,1.6361,4039500000.0
2008-01-09 15:20:00,1.6361,1.6361,1.6357,1.6361,2531400000.0
2008-01-09 15:25:00,1.6361,1.6363,1.6357,1.6362,3425949999.0
2008-01-09 15:30:00,1.6362,1.6363,1.63535,1.6359,2565100001.0
2008-01-09 15:35:00,1.6358,1.6365,1.6358,1.636,3195499999.0
2008-01-09 15:40:00,1.636,1.6365,1.63595,1.6363,2349800000.0
2008-01-09 15:45:00,1.6363,1.6363,1.63575,1.6358,1365600000.0
2008-01-09 15:50:00,1.6358,1.63615,1.6354,1.6354,1797800000.0
2008-01-09 15:55:00,1.6354,1.63605,1.63455,1.6346,3073799999.0
2008-01-09 16:00:00,1.6346,1.6349,1.63405,1.63435,2675300002.0
2008-01-09 16:05:00,1.63435,1.6347,1.63425,1.63455,3015399999.0
2008-01-09 16:10:00,1.63455,1.635,1.63425,1.6349,3653900000.0
2008-01-09 16:15:00,1.63495,1.63525,1.63465,1.6348,4418200003.0
2008-01-09 16:20:00,1.6348,1.6351,1.6347,1.6348,3237499998.0
2008-01-09 16:25:00,1.6348,1.63495,1.6342,1.6348,3879200000.0
2008-01-09 16:30:00,1.6347,1.635,1.63435,1.6345,2197600001.0
2008-01-09 16:35:00,1.6345,1.6351,1.6343,1.63505,2245600000.0
2008-01-09 16:40:00,1.63505,1.6357,1.63475,1.63565,1995900001.0
2008-01-09 16:45:00,1.63565,1.6359,1.6352,1.6358,2014850000.0
2008-01-09 16:50:00,1.6358,1.6359,1.6352,1.63575,1811600000.0
2008-01-09 16:55:00,1.63575,1.63585,1.6351,1.63535,1098000000.0
2008-01-09 17:00:00,1.63535,1.636,1.6353,1.63575,2771900001.0
2008-01-09 17:05:00,1.6357,1.636,1.6354,1.6359,3577799999.0
2008-01-09 17:10:00,1.6359,1.6363,1.6359,1.63605,4900999992.0
2008-01-09 17:15:00,1.63605,1.6361,1.6356,1.6358,6179600000.0
2008-01-09 17:20:00,1.6358,1.6358,1.6353,1.63545,5438400000.0
2008-01-09 17:25:00,1.63545,1.6355,1.63515,1.6353,1790199996.0
2008-01-09 17:30:00,1.6353,1.6355,1.63505,1.6352,1515299999.0
2008-01-09 17:35:00,1.6352,1.6355,1.63495,1.6353,1319500001.0
2008-01-09 17:40:00,1.6353,1.63575,1.6352,1.6353,1633800000.0
2008-01-09 17:45:00,1.6353,1.6361,1.63525,1.6359,2356400000.0
2008-01-09 17:50:00,1.6359,1.6359,1.6352,1.6354,3610800000.0
2008-01-09 17:55:00,1.63535,1.6356,1.6349,1.635,3236399997.0
2008-01-09 18:00:00,1.635,1.6353,1.6346,1.635,6755000008.0
2008-01-09 18:05:00,1.635,1.6357,1.6347,1.6354,8009999989.0
2008-01-09 18:10:00,1.63495,1.635,1.63455,1.6349,8090199991.0
2008-01-09 18:15:00,1.6356,1.6357,1.6345,1.6347,9360799953.0
2008-01-09 18:20:00,1.6347,1.63525,1.6346,1.63505,7126599950.0
2008-01-09 18:25:00,1.63505,1.6358,1.63485,1.6357,6391800005.0
2008-01-09 18:30:00,1.6359,1.6359,1.6354,1.6355,2237199996.0
2008-01-09 18:35:00,1.6356,1.6357,1.6355,1.6355,2237199996.0
2008-01-09 18:40:00,1.6349,1.6354,1.6346,1.6346,5758199999.0
2008-01-09 18:45:00,1.6352,1.6353,1.6343,1.63455,5342600010.0
2008-01-09 18:50:00,1.63455,1.6346,1.634,1.6344,4635800027.0
2008-01-09 18:55:00,1.6344,1.6349,1.63435,1.63475,1506000000.0
2008-01-09 19:00:00,1.63495,1.63575,1.6347,1.63565,2473300007.0
2008-01-09 19:05:00,1.63565,1.6358,1.6353,1.63555,2964000000.0
2008-01-09 19:10:00,1.63555,1.6357,1.63535,1.63555,3070600000.0
2008-01-09 19:15:00,1.63555,1.63585,1.63545,1.6355,7291200012.0
2008-01-09 19:20:00,1.6355,1.6356,1.6353,1.6355,5984000000.0
2008-01-09 19:25:00,1.6354,1.63575,1.6352,1.6354,8402600020.0
2008-01-09 19:30:00,1.636,1.636,1.6352,1.6352,7699600011.0
2008-01-09 19:35:00,1.6353,1.63575,1.635,1.6356,8831200021.0
2008-01-09 19:40:00,1.6356,1.6356,1.6347,1.63535,8627300000.0
2008-01-09 19:45:00,1.63535,1.6358,1.6352,1.6355,8693400000.0
2008-01-09 19:50:00,1.6355,1.6358,1.6339,1.634,7919100000.0
2008-01-09 19:55:00,1.6339,1.634,1.6335,1.6336,8528000000.0
2008-01-09 20:00:00,1.6335,1.6358,1.6329,1.6335,8883400010.0
2008-01-09 20:05:00,1.6357,1.63575,1.633,1.6332,10387000010.0
2008-01-09 20:10:00,1.6331,1.6335,1.633,1.6331,10407500000.0
2008-01-09 20:15:00,1.633,1.6356,1.6329,1.6331,9614100000.0
2008-01-09 20:20:00,1.6332,1.6357,1.6331,1.6336,9408000000.0
2008-01-09 20:25:00,1.6356,1.63565,1.6334,1.6356,6823100051.0
2008-01-09 20:30:00,1.6356,1.6356,1.6339,1.6341,8379000000.0
2008-01-09 20:35:00,1.6342,1.6345,1.6342,1.6343,7420500000.0
2008-01-09 20:40:00,1.6342,1.6349,1.6342,1.6343,7885600000.0
2008-01-09 20:45:00,1.63475,1.63485,1.6342,1.6346,7558000000.0
2008-01-09 20:50:00,1.6349,1.6354,1.634,1.6349,9531599993.0
2008-01-09 20:55:00,1.6348,1.6349,1.6337,1.6341,9196199955.0
2008-01-09 21:00:00,1.6339,1.6349,1.633,1.6348,9428799967.0
2008-01-09 21:05:00,1.6335,1.6355,1.6332,1.635,6254999993.0
2008-01-09 21:10:00,1.6351,1.6355,1.6332,1.635,8901500014.0
2008-01-09 21:15:00,1.6331,1.6354,1.633,1.6332,7294700007.0
2008-01-09 21:20:00,1.6332,1.6357,1.6332,1.6356,6350700008.0
2008-01-09 21:25:00,1.6337,1.6355,1.63345,1.6338,8234199928.0
2008-01-09 21:30:00,1.6338,1.6352,1.63375,1.6352,2219500000.0
2008-01-09 21:35:00,1.6351,1.6352,1.63425,1.6344,2554000003.0
2008-01-09 21:40:00,1.6344,1.6355,1.6342,1.6344,2647400005.0
2008-01-09 21:45:00,1.6344,1.6357,1.6343,1.6347,9171200014.0
2008-01-09 21:50:00,1.6347,1.6355,1.6347,1.6349,7465400007.0
2008-01-09 21:55:00,1.6349,1.63505,1.63415,1.6342,6284299973.0
2008-01-09 22:00:00,1.6342,1.6361,1.634,1.635,6531500022.0
2008-01-09 22:05:00,1.635,1.6356,1.6348,1.6352,8643900005.0
2008-01-09 22:10:00,1.6352,1.6359,1.635,1.6351,7885500009.0
2008-01-09 22:15:00,1.6351,1.6359,1.63495,1.6358,4157999958.0
2008-01-09 22:20:00,1.6359,1.6359,1.63525,1.63565,8324499988.0
2008-01-09 22:25:00,1.63565,1.6362,1.635,1.6361,7403499965.0
2008-01-09 22:30:00,1.6353,1.6353,1.6351,1.6352,4575800000.0
2008-01-09 22:35:00,1.6352,1.6356,1.6351,1.6353,4764100000.0
2008-01-09 22:40:00,1.6353,1.6356,1.6353,1.6355,6067900000.0
2008-01-09 22:45:00,1.6355,1.6358,1.6354,1.6358,8887199996.0
2008-01-09 22:50:00,1.6358,1.6371,1.6357,1.63585,6143899960.0
2008-01-09 22:55:00,1.63585,1.6367,1.63585,1.6366,7144199995.0
2008-01-09 23:00:00,1.6365,1.6367,1.63585,1.6359,6219299943.0
2008-01-09 23:05:00,1.63595,1.636,1.63585,1.636,4493300000.0
2008-01-09 23:10:00,1.636,1.6369,1.6359,1.6367,5786400000.0
2008-01-09 23:15:00,1.636,1.6367,1.63595,1.6366,3303899986.0
2008-01-09 23:20:00,1.636,1.636,1.63585,1.63585,1923899986.0
2008-01-09 23:25:00,1.6367,1.6367,1.6362,1.6362,3204300000.0
2008-01-09 23:30:00,1.6369,1.6369,1.63595,1.6362,6610899937.0
2008-01-09 23:35:00,1.6368,1.6368,1.6366,1.6368,4455900012.0
2008-01-09 23:40:00,1.6363,1.6367,1.63625,1.63645,5944799974.0
2008-01-09 23:45:00,1.63645,1.6373,1.6363,1.6372,7798199981.0
2008-01-09 23:50:00,1.6372,1.63745,1.6362,1.6365,8909900044.0
2008-01-09 23:55:00,1.6366,1.6369,1.6365,1.6366,7534900032.0
2008-01-10 00:00:00,1.6366,1.6368,1.63655,1.6366,6512000000.0
2008-01-10 00:05:00,1.6366,1.63665,1.6365,1.6366,1989800032.0
2008-01-10 00:10:00,1.6369,1.6369,1.6367,1.6367,2845300000.0
2008-01-10 00:15:00,1.6366,1.6367,1.63655,1.6366,1825100000.0
2008-01-10 00:20:00,1.63655,1.6367,1.63655,1.6366,5480600000.0
2008-01-10 00:25:00,1.6369,1.6369,1.6365,1.6367,7671899987.0
2008-01-10 00:30:00,1.6367,1.637,1.63655,1.63665,5435700000.0
2008-01-10 00:35:00,1.63665,1.63685,1.6366,1.6368,6747600030.0
2008-01-10 00:40:00,1.6368,1.6368,1.6366,1.6367,4921200000.0
2008-01-10 00:45:00,1.6367,1.63685,1.63655,1.6367,2067800000.0
2008-01-10 00:50:00,1.6367,1.6369,1.6365,1.63655,3786300000.0
2008-01-10 00:55:00,1.6364,1.6368,1.6364,1.63665,6221800006.0
2008-01-10 01:00:00,1.63665,1.6369,1.6364,1.6365,5787899994.0
2008-01-10 01:05:00,1.6365,1.63675,1.6363,1.63645,7807199894.0
2008-01-10 01:10:00,1.63645,1.637,1.63645,1.6369,7829699996.0
2008-01-10 01:15:00,1.6367,1.6371,1.6365,1.6371,5724400000.0
2008-01-10 01:20:00,1.6366,1.6369,1.6365,1.63665,5847800000.0
2008-01-10 01:25:00,1.6367,1.6376,1.63665,1.6368,8295799998.0
2008-01-10 01:30:00,1.6369,1.6374,1.6367,1.6369,4854700006.0
2008-01-10 01:35:00,1.6369,1.63745,1.63665,1.6372,6735699995.0
2008-01-10 01:40:00,1.6371,1.6372,1.6368,1.6368,6510799999.0
2008-01-10 01:45:00,1.63675,1.6369,1.6366,1.6369,4421700042.0
2008-01-10 01:50:00,1.63695,1.6371,1.6366,1.63675,5097600004.0
2008-01-10 01:55:00,1.63675,1.6369,1.6365,1.63665,5379099929.0
2008-01-10 02:00:00,1.63665,1.6369,1.6365,1.6368,5891900000.0
2008-01-10 02:05:00,1.6368,1.63685,1.6365,1.63655,6085500054.0
2008-01-10 02:10:00,1.63655,1.6377,1.6364,1.6369,6230200006.0
2008-01-10 02:15:00,1.6369,1.6382,1.6369,1.6382,9451200009.0
2008-01-10 02:20:00,1.6368,1.638,1.6368,1.6373,6239599999.0
2008-01-10 02:25:00,1.6374,1.6383,1.6372,1.63745,9076799975.0
2008-01-10 02:30:00,1.63745,1.6382,1.6372,1.6372,6190299994.0
2008-01-10 02:35:00,1.6372,1.638,1.63705,1.6372,6952000000.0
2008-01-10 02:40:00,1.6372,1.63735,1.6369,1.6372,7110500015.0
2008-01-10 02:45:00,1.6372,1.6378,1.63685,1.6375,8103200000.0
2008-01-10 02:50:00,1.6374,1.6377,1.6372,1.6375,6550400000.0
2008-01-10 02:55:00,1.6367,1.6375,1.6366,1.6369,5849400000.0
2008-01-10 03:00:00,1.6368,1.6378,1.6366,1.6369,6955000000.0
2008-01-10 03:05:00,1.6375,1.63765,1.6369,1.6375,9691100000.0
2008-01-10 03:10:00,1.6375,1.6376,1.63735,1.6375,5373600000.0
2008-01-10 03:15:00,1.6379,1.63815,1.6374,1.6376,7119000008.0
2008-01-10 03:20:00,1.63815,1.6383,1.6379,1.6381,5769300009.0
2008-01-10 03:25:00,1.6374,1.63835,1.6374,1.63785,6173000000.0
2008-01-10 03:30:00,1.6376,1.6383,1.6374,1.6378,9080900000.0
2008-01-10 03:35:00,1.6378,1.63815,1.6378,1.638,8379900000.0
2008-01-10 03:40:00,1.638,1.638,1.6374,1.6374,7884999998.0
2008-01-10 03:45:00,1.6375,1.6379,1.6374,1.6375,8955200000.0
2008-01-10 03:50:00,1.63745,1.6377,1.6372,1.6376,8333400000.0
2008-01-10 03:55:00,1.6376,1.6376,1.63725,1.63745,7014800000.0
2008-01-10 04:00:00,1.6375,1.63785,1.63725,1.6376,4700899987.0
2008-01-10 04:05:00,1.6375,1.6377,1.63745,1.63745,8332799969.0
2008-01-10 04:10:00,1.6377,1.6377,1.63735,1.63745,8654500007.0
2008-01-10 04:15:00,1.6376,1.6377,1.6373,1.63745,6392600000.0
2008-01-10 04:20:00,1.6379,1.6379,1.6374,1.6374,4966100000.0
2008-01-10 04:25:00,1.6379,1.6379,1.63735,1.63745,7283600000.0
2008-01-10 04:30:00,1.63745,1.638,1.6373,1.63745,7569500000.0
2008-01-10 04:35:00,1.63735,1.6378,1.63735,1.6374,8572500000.0
2008-01-10 04:40:00,1.6377,1.6379,1.63735,1.63745,10440599992.0
2008-01-10 04:45:00,1.6377,1.6377,1.63725,1.6374,9771099985.0
2008-01-10 04:50:00,1.6377,1.6378,1.6377,1.6377,4642500000.0
2008-01-10 04:55:00,1.6372,1.63745,1.63715,1.6374,7547700000.0
2008-01-10 05:00:00,1.6374,1.63765,1.6371,1.6376,5508900015.0
2008-01-10 05:05:00,1.6376,1.63775,1.6372,1.6372,7727000016.0
2008-01-10 05:10:00,1.63755,1.63795,1.6371,1.63765,6784200000.0
2008-01-10 05:15:00,1.63755,1.6379,1.6372,1.63775,3474900002.0
2008-01-10 05:20:00,1.6379,1.6379,1.63765,1.6377,7099499997.0
2008-01-10 05:25:00,1.6377,1.6379,1.6376,1.6378,4920999997.0
2008-01-10 05:30:00,1.6377,1.6378,1.63755,1.6377,5449899991.0
2008-01-10 05:35:00,1.6378,1.6378,1.6374,1.63745,6108600000.0
2008-01-10 05:40:00,1.63745,1.6379,1.6374,1.63775,3475099984.0
2008-01-10 05:45:00,1.63765,1.63775,1.63735,1.63775,7925699982.0
2008-01-10 05:50:00,1.63775,1.6378,1.63755,1.63765,4905400022.0
2008-01-10 05:55:00,1.6375,1.6375,1.6374,1.6375,5020500000.0
2008-01-10 06:00:00,1.63735,1.63735,1.63715,1.63735,1673500000.0
2008-01-10 06:05:00,1.63735,1.63735,1.6372,1.6372,4186900000.0
2008-01-10 06:10:00,1.6374,1.6376,1.63705,1.63725,8970200000.0
2008-01-10 06:15:00,1.63715,1.6376,1.6371,1.63725,4872500000.0
2008-01-10 06:20:00,1.6376,1.63775,1.6374,1.63765,5156200000.0
2008-01-10 06:25:00,1.63765,1.63785,1.6373,1.63785,6642500006.0
2008-01-10 06:30:00,1.6375,1.63785,1.63745,1.6377,5099600000.0
2008-01-10 06:35:00,1.63765,1.63775,1.6376,1.6377,5464200000.0
2008-01-10 06:40:00,1.6375,1.6375,1.6374,1.6374,4216000000.0
2008-01-10 06:45:00,1.6375,1.63765,1.63735,1.6374,7096900000.0
2008-01-10 06:50:00,1.6374,1.6376,1.63735,1.6374,7562200000.0
2008-01-10 06:55:00,1.6375,1.63755,1.6374,1.63755,8331900000.0
2008-01-10 07:00:00,1.63755,1.63755,1.6372,1.6372,7265000000.0
2008-01-10 07:05:00,1.6371,1.63745,1.6371,1.6373,5784400000.0
2008-01-10 07:10:00,1.6372,1.63755,1.6371,1.63735,6675200000.0
2008-01-10 07:15:00,1.6373,1.63755,1.637,1.637,6578700000.0
2008-01-10 07:20:00,1.6374,1.6376,1.637,1.63735,6443900014.0
2008-01-10 07:25:00,1.6371,1.63765,1.6371,1.63755,4887500000.0
2008-01-10 07:30:00,1.63755,1.63765,1.63745,1.63755,3342200000.0
2008-01-10 07:35:00,1.6373,1.6375,1.6371,1.6371,5908000000.0
2008-01-10 07:40:00,1.63755,1.6376,1.6365,1.6366,5625200000.0
2008-01-10 07:45:00,1.6367,1.63775,1.6366,1.6367,6776100000.0
2008-01-10 07:50:00,1.63745,1.6376,1.63735,1.6375,6322800004.0
2008-01-10 07:55:00,1.6375,1.63755,1.6363,1.6367,8411699878.0
2008-01-10 08:00:00,1.6368,1.6368,1.6365,1.6365,10568999870.0
2008-01-10 08:05:00,1.6366,1.63745,1.6365,1.6366,7557099948.0
2008-01-10 08:10:00,1.6364,1.63735,1.6364,1.63715,3840999964.0
2008-01-10 08:15:00,1.6371,1.63735,1.6366,1.6368,6457900022.0
2008-01-10 08:20:00,1.6367,1.63715,1.6365,1.6371,7358600046.0
2008-01-10 08:25:00,1.637,1.6371,1.6366,1.6369,3215000000.0
2008-01-10 08:30:00,1.63715,1.63725,1.637,1.63725,5717300000.0
2008-01-10 08:35:00,1.6376,1.6377,1.63715,1.6375,8905699932.0
2008-01-10 08:40:00,1.63715,1.6377,1.63665,1.6376,7449400031.0
2008-01-10 08:45:00,1.6375,1.638,1.63655,1.63675,6521300043.0
2008-01-10 08:50:00,1.63675,1.6376,1.63655,1.63675,6397500035.0
2008-01-10 08:55:00,1.63675,1.63675,1.63635,1.63675,5557299998.0
2008-01-10 09:00:00,1.63675,1.6372,1.63645,1.6365,7336599998.0
2008-01-10 09:05:00,1.6365,1.6372,1.6364,1.6366,6848200007.0
2008-01-10 09:10:00,1.6366,1.6371,1.6363,1.63665,6496000012.0
2008-01-10 09:15:00,1.63665,1.63675,1.63645,1.63675,8062100002.0
2008-01-10 09:20:00,1.63675,1.6373,1.63645,1.63695,5407400002.0
2008-01-10 09:25:00,1.637,1.6373,1.63655,1.63695,8169299972.0
2008-01-10 09:30:00,1.63695,1.63765,1.6366,1.6368,8366599978.0
2008-01-10 09:35:00,1.6367,1.6376,1.6365,1.6367,9577699942.0
2008-01-10 09:40:00,1.6366,1.6377,1.6363,1.6363,7684399956.0
2008-01-10 09:45:00,1.6377,1.638,1.63745,1.63795,6408400005.0
2008-01-10 09:50:00,1.6363,1.63795,1.636,1.6362,9295699958.0
2008-01-10 09:55:00,1.6361,1.6363,1.636,1.6363,10186999930.0
2008-01-10 10:00:00,1.63725,1.6373,1.636,1.636,8097400034.0
2008-01-10 10:05:00,1.6359,1.6359,1.6355,1.6359,10100000080.0
2008-01-10 10:10:00,1.6358,1.6361,1.6356,1.6359,10100000080.0
2008-01-10 10:15:00,1.63705,1.63715,1.6353,1.6355,8381599908.0
2008-01-10 10:20:00,1.6356,1.6358,1.6354,1.6356,7951999865.0
2008-01-10 10:25:00,1.6357,1.63735,1.6349,1.6351,8370399883.0
2008-01-10 10:30:00,1.6352,1.6356,1.6346,1.6348,10043999955.0
2008-01-10 10:35:00,1.6349,1.635,1.6346,1.6347,10043999955.0
2008-01-10 10:40:00,1.6348,1.635,1.6342,1.6343,10043999955.0
2008-01-10 10:45:00,1.6342,1.6343,1.6338,1.634,10043999955.0
2008-01-10 10:50:00,1.6339,1.6341,1.6328,1.6336,10043999955.0
2008-01-10 10:55:00,1.63615,1.63625,1.6331,1.6332,8405199847.0
2008-01-10 11:00:00,1.6331,1.636,1.6327,1.63595,7995499820.0
2008-01-10 11:05:00,1.636,1.636,1.632,1.6322,7284199962.0
2008-01-10 11:10:00,1.6323,1.63615,1.6321,1.63595,6182199972.0
2008-01-10 11:15:00,1.6313,1.63585,1.6313,1.6355,8543899949.0
2008-01-10 11:20:00,1.6316,1.6316,1.6312,1.6313,9420000030.0
2008-01-10 11:25:00,1.63565,1.6357,1.6314,1.632,7514400006.0
2008-01-10 11:30:00,1.63515,1.6356,1.6319,1.632,9069599852.0
2008-01-10 11:35:00,1.6348,1.63505,1.6318,1.63475,10139999996.0
2008-01-10 11:40:00,1.63475,1.635,1.632,1.6322,3563499996.0
2008-01-10 11:45:00,1.6321,1.6321,1.6315,1.6316,597200000.0
2008-01-10 11:50:00,1.6315,1.6338,1.6312,1.63365,979500000.0
2008-01-10 11:55:00,1.63365,1.63365,1.63315,1.6333,486500002.0
2008-01-10 12:00:00,1.6333,1.63335,1.63275,1.6333,497999999.0
2008-01-10 12:05:00,1.6333,1.63335,1.63155,1.63235,403499999.0
2008-01-10 12:10:00,1.63235,1.6325,1.63085,1.63145,326700000.0
2008-01-10 12:15:00,1.6314,1.63175,1.63125,1.6317,742900008.0
2008-01-10 12:20:00,1.63175,1.63175,1.6313,1.6314,1347700001.0
2008-01-10 12:25:00,1.6314,1.63225,1.6312,1.63215,3600500009.0
2008-01-10 12:30:00,1.63215,1.63215,1.63165,1.63205,2522600005.0
2008-01-10 12:35:00,1.63205,1.6322,1.6319,1.632,352900000.0
2008-01-10 12:40:00,1.632,1.6324,1.63195,1.63235,2088900015.0
2008-01-10 12:45:00,1.63235,1.63235,1.6316,1.63165,656600000.0
2008-01-10 12:50:00,1.63165,1.63165,1.63025,1.63085,688100000.0
2008-01-10 12:55:00,1.63085,1.63155,1.63085,1.63115,566200001.0
2008-01-10 13:00:00,1.63115,1.6315,1.6311,1.63145,401899999.0
2008-01-10 13:05:00,1.63145,1.63185,1.6313,1.6314,3803599931.0
2008-01-10 13:10:00,1.63135,1.6321,1.63125,1.6317,4245600000.0
2008-01-10 13:15:00,1.6317,1.6317,1.6312,1.63145,361500000.0
2008-01-10 13:20:00,1.63145,1.63175,1.63125,1.6317,500700001.0
2008-01-10 13:25:00,1.6317,1.6318,1.6311,1.63135,1127300002.0
2008-01-10 13:30:00,1.6309,1.6317,1.6309,1.6314,2578600000.0
2008-01-10 13:35:00,1.63135,1.63145,1.631,1.63115,2930699989.0
2008-01-10 13:40:00,1.6313,1.6313,1.63085,1.63115,1855399984.0
2008-01-10 13:45:00,1.63115,1.63155,1.6309,1.63125,1583600001.0
2008-01-10 13:50:00,1.63125,1.6319,1.63115,1.63175,1133400000.0
2008-01-10 13:55:00,1.63175,1.6322,1.63165,1.63185,1370399995.0
2008-01-10 14:00:00,1.63185,1.63225,1.63125,1.63165,1665000009.0
2008-01-10 14:05:00,1.63165,1.6321,1.63125,1.63155,538800000.0
2008-01-10 14:10:00,1.63155,1.6317,1.63095,1.6312,2664900000.0
2008-01-10 14:15:00,1.63125,1.6314,1.63095,1.6311,1711300001.0
2008-01-10 14:20:00,1.6311,1.6316,1.631,1.63155,470400001.0
2008-01-10 14:25:00,1.63155,1.63155,1.631,1.6311,905099998.0
2008-01-10 14:30:00,1.6311,1.63135,1.63105,1.63125,1088800000.0
2008-01-10 14:35:00,1.6293,1.6314,1.629,1.63135,1990800000.0
2008-01-10 14:40:00,1.63135,1.6315,1.63095,1.6313,3803500011.0
2008-01-10 14:45:00,1.6293,1.63095,1.6293,1.6305,6265800032.0
2008-01-10 14:50:00,1.63035,1.63055,1.6298,1.6305,4431700018.0
2008-01-10 14:55:00,1.6305,1.6305,1.6301,1.63025,2246800000.0
2008-01-10 15:00:00,1.63025,1.6303,1.6295,1.6302,1520499998.0
2008-01-10 15:05:00,1.63015,1.63055,1.63005,1.63035,3128199998.0
2008-01-10 15:10:00,1.63035,1.6304,1.62925,1.62945,1139500000.0
2008-01-10 15:15:00,1.62955,1.6297,1.62895,1.6296,1810100000.0
2008-01-10 15:20:00,1.6296,1.63,1.62955,1.63,1305400000.0
2008-01-10 15:25:00,1.63,1.6302,1.62935,1.63,2398700003.0
2008-01-10 15:30:00,1.62935,1.6302,1.62925,1.6296,2497500003.0
2008-01-10 15:35:00,1.6296,1.6298,1.62895,1.62955,1514000000.0
2008-01-10 15:40:00,1.62955,1.62985,1.6294,1.62965,745800000.0
2008-01-10 15:45:00,1.62965,1.63035,1.62935,1.62985,2254199970.0
2008-01-10 15:50:00,1.62985,1.63015,1.62945,1.62975,582100001.0
2008-01-10 15:55:00,1.62975,1.63015,1.6295,1.6297,795399996.0
2008-01-10 16:00:00,1.6297,1.62995,1.62945,1.6298,942400000.0
2008-01-10 16:05:00,1.62975,1.6302,1.62975,1.6299,1476399998.0
2008-01-10 16:10:00,1.62985,1.6306,1.6294,1.6294,1083899994.0
2008-01-10 16:15:00,1.6294,1.6302,1.6287,1.6298,3564800003.0
2008-01-10 16:20:00,1.6298,1.6329,1.62925,1.62945,4941599985.0
2008-01-10 16:25:00,1.6295,1.6304,1.62935,1.63015,1533200002.0
2008-01-10 16:30:00,1.63015,1.6303,1.62975,1.63,1924399996.0
2008-01-10 16:35:00,1.63,1.6318,1.6299,1.6311,2698400001.0
2008-01-10 16:40:00,1.6322,1.6323,1.6306,1.6315,7584600028.0
2008-01-10 16:45:00,1.6315,1.6321,1.6312,1.6319,6890599999.0
2008-01-10 16:50:00,1.6319,1.6319,1.6314,1.6315,8908200013.0
2008-01-10 16:55:00,1.6314,1.632,1.6313,1.6318,8006799992.0
2008-01-10 17:00:00,1.6316,1.6334,1.6313,1.633,9249099939.0
2008-01-10 17:05:00,1.6317,1.63365,1.6313,1.6317,9273299991.0
2008-01-10 17:10:00,1.6318,1.6331,1.6315,1.6331,7846499995.0
2008-01-10 17:15:00,1.6331,1.63335,1.6316,1.6317,8258499980.0
2008-01-10 17:20:00,1.63325,1.6334,1.6316,1.6325,9454100051.0
2008-01-10 17:25:00,1.6325,1.6325,1.63145,1.6318,7936599999.0
2008-01-10 17:30:00,1.6318,1.6322,1.6312,1.6322,6905799986.0
2008-01-10 17:35:00,1.6316,1.6324,1.6314,1.6314,9776699962.0
2008-01-10 17:40:00,1.6315,1.6326,1.6313,1.6325,6639200000.0
2008-01-10 17:45:00,1.6325,1.6325,1.6314,1.6318,7425699967.0
2008-01-10 17:50:00,1.6317,1.6318,1.63145,1.63155,9907199894.0
2008-01-10 17:55:00,1.6316,1.6319,1.63145,1.6316,7676499963.0
2008-01-10 18:00:00,1.6318,1.6321,1.6295,1.6319,9383499937.0
2008-01-10 18:05:00,1.6296,1.6316,1.6296,1.63,9468499927.0
2008-01-10 18:10:00,1.6318,1.6321,1.6299,1.6303,8356899968.0
2008-01-10 18:15:00,1.6302,1.6326,1.6302,1.6324,8558399944.0
2008-01-10 18:20:00,1.6325,1.633,1.6316,1.6319,7479200004.0
2008-01-10 18:25:00,1.6319,1.6333,1.6317,1.6319,9991399998.0
2008-01-10 18:30:00,1.6319,1.6328,1.6316,1.63165,3960800000.0
2008-01-10 18:35:00,1.63165,1.6326,1.63135,1.6314,8544999981.0
2008-01-10 18:40:00,1.6314,1.6322,1.6313,1.6316,7627300070.0
2008-01-10 18:45:00,1.6313,1.6319,1.6301,1.6318,9766400000.0
2008-01-10 18:50:00,1.6305,1.6319,1.6305,1.6318,9622200005.0
2008-01-10 18:55:00,1.6298,1.6319,1.6294,1.6312,9402299983.0
2008-01-10 19:00:00,1.6313,1.632,1.6295,1.6317,9264599941.0
2008-01-10 19:05:00,1.6318,1.6322,1.62985,1.6316,7633699940.0
2008-01-10 19:10:00,1.63,1.6318,1.6299,1.6303,9699599962.0
2008-01-10 19:15:00,1.6315,1.63265,1.63015,1.632,8604499997.0
2008-01-10 19:20:00,1.6324,1.6336,1.632,1.6335,8101099945.0
2008-01-10 19:25:00,1.63345,1.63395,1.632,1.6332,8179199935.0
2008-01-10 19:30:00,1.6332,1.6332,1.632,1.6321,4746499990.0
2008-01-10 19:35:00,1.632,1.6327,1.6312,1.6315,8961199918.0
2008-01-10 19:40:00,1.6321,1.63215,1.6311,1.632,6540299996.0
2008-01-10 19:45:00,1.6321,1.6322,1.6301,1.6315,9416999991.0
2008-01-10 19:50:00,1.6316,1.6316,1.6296,1.6298,6993899950.0
2008-01-10 19:55:00,1.62985,1.6314,1.6295,1.6311,9118849971.0
2008-01-10 20:00:00,1.6312,1.6313,1.6308,1.631,10637999935.0
2008-01-10 20:05:00,1.6318,1.6323,1.631,1.6316,9375799984.0
2008-01-10 20:10:00,1.6316,1.632,1.6309,1.6311,8780399992.0
2008-01-10 20:15:00,1.631,1.6323,1.6309,1.6321,8750899920.0
2008-01-10 20:20:00,1.632,1.6323,1.6313,1.6318,8628500024.0
2008-01-10 20:25:00,1.6319,1.6323,1.6317,1.632,8303500000.0
2008-01-10 20:30:00,1.6321,1.63265,1.632,1.6321,7220300000.0
2008-01-10 20:35:00,1.6321,1.6331,1.631,1.6329,8581999992.0
2008-01-10 20:40:00,1.6316,1.6335,1.6315,1.6333,8676299992.0
2008-01-10 20:45:00,1.6334,1.6335,1.6315,1.6331,9714200057.0
2008-01-10 20:50:00,1.633,1.6336,1.63065,1.6333,8642800063.0
2008-01-10 20:55:00,1.6334,1.6338,1.63055,1.6335,8056299994.0
2008-01-10 21:00:00,1.6311,1.6343,1.6308,1.6342,6455100001.0
2008-01-10 21:05:00,1.6311,1.6342,1.6309,1.63115,8093499994.0
2008-01-10 21:10:00,1.6312,1.6314,1.631,1.6312,5853499971.0
2008-01-10 21:15:00,1.6312,1.6352,1.631,1.6321,6881100001.0
2008-01-10 21:20:00,1.6321,1.6347,1.6314,1.6346,9224399972.0
2008-01-10 21:25:00,1.6318,1.6324,1.6318,1.632,6944099998.0
2008-01-10 21:30:00,1.632,1.6346,1.632,1.6325,8446500000.0
2008-01-10 21:35:00,1.6344,1.6345,1.63285,1.63305,6874400004.0
2008-01-10 21:40:00,1.63305,1.6336,1.63295,1.6334,8077649968.0
2008-01-10 21:45:00,1.6341,1.6341,1.633,1.6338,9001999998.0
2008-01-10 21:50:00,1.63315,1.6337,1.63305,1.6334,9102699976.0
2008-01-10 21:55:00,1.6334,1.63415,1.6333,1.6334,9051999999.0
2008-01-10 22:00:00,1.6336,1.6344,1.6335,1.6343,6307800000.0
2008-01-10 22:05:00,1.6343,1.63445,1.634,1.63445,8672799992.0
2008-01-10 22:10:00,1.63445,1.6347,1.6331,1.6344,8274099992.0
2008-01-10 22:15:00,1.6332,1.6352,1.6332,1.6332,9042205648.0
2008-01-10 22:20:00,1.6331,1.6347,1.633,1.6346,8299500000.0
2008-01-10 22:25:00,1.6346,1.6347,1.6329,1.6347,6523900000.0
2008-01-10 22:30:00,1.6347,1.6347,1.6324,1.6329,9965399976.0
2008-01-10 22:35:00,1.6328,1.63455,1.6327,1.6328,8159399994.0
2008-01-10 22:40:00,1.6342,1.63435,1.6329,1.633,7975000000.0
2008-01-10 22:45:00,1.6329,1.6342,1.6328,1.6338,8295099996.0
2008-01-10 22:50:00,1.6338,1.6339,1.6335,1.6335,6327600000.0
2008-01-10 22:55:00,1.6335,1.6336,1.6334,1.6335,4365600000.0
2008-01-10 23:00:00,1.6335,1.6338,1.6334,1.6338,7635400021.0
2008-01-10 23:05:00,1.6338,1.6339,1.6334,1.6335,5674800000.0
2008-01-10 23:10:00,1.63335,1.6335,1.63315,1.6333,5067500004.0
2008-01-10 23:15:00,1.6333,1.6334,1.6332,1.6333,4299100000.0
2008-01-10 23:20:00,1.6333,1.6334,1.63285,1.633,4021800001.0
2008-01-10 23:25:00,1.633,1.6333,1.6329,1.63305,4973400003.0
2008-01-10 23:30:00,1.63305,1.6331,1.6324,1.63275,3198683298.0
2008-01-10 23:35:00,1.6327,1.6328,1.63265,1.63275,3673699992.0
2008-01-10 23:40:00,1.6328,1.633,1.63255,1.63295,4073770088.0
2008-01-10 23:45:00,1.633,1.6333,1.63285,1.633,3036200000.0
2008-01-10 23:50:00,1.633,1.633,1.6328,1.633,4146299999.0
2008-01-10 23:55:00,1.633,1.6334,1.6328,1.6333,2054000000.0
2008-01-11 00:00:00,1.6332,1.6335,1.6329,1.6333,5173400000.0
2008-01-11 00:05:00,1.6333,1.6335,1.6325,1.633,5671600042.0
2008-01-11 00:10:00,1.6333,1.6334,1.6328,1.633,6366100000.0
2008-01-11 00:15:00,1.633,1.6331,1.6328,1.63295,3086499998.0
2008-01-11 00:20:00,1.63295,1.6343,1.6327,1.6329,4846500012.0
2008-01-11 00:25:00,1.6329,1.6347,1.6324,1.6347,6415799986.0
2008-01-11 00:30:00,1.6348,1.6349,1.63285,1.6348,5072300000.0
2008-01-11 00:35:00,1.6349,1.6349,1.63295,1.6332,2973600000.0
2008-01-11 00:40:00,1.6332,1.6347,1.633,1.6331,7664700007.0
2008-01-11 00:45:00,1.6331,1.6333,1.6329,1.6332,7076100000.0
2008-01-11 00:50:00,1.6332,1.63325,1.6329,1.633,6909800000.0
2008-01-11 00:55:00,1.633,1.6331,1.63275,1.633,4726600022.0
2008-01-11 01:00:00,1.6346,1.6349,1.6329,1.6331,4430300005.0
2008-01-11 01:05:00,1.6332,1.6348,1.6332,1.6334,8096499971.0
2008-01-11 01:10:00,1.6333,1.6346,1.6332,1.6346,7052399998.0
2008-01-11 01:15:00,1.6345,1.6347,1.63315,1.6345,6520199980.0
2008-01-11 01:20:00,1.6332,1.6347,1.63315,1.6347,6202000003.0
2008-01-11 01:25:00,1.6341,1.6349,1.634,1.6349,6574900039.0
2008-01-11 01:30:00,1.6349,1.635,1.6346,1.6349,7267200003.0
2008-01-11 01:35:00,1.6348,1.635,1.63465,1.6347,4715000000.0
2008-01-11 01:40:00,1.6344,1.6349,1.63425,1.6343,7953999962.0
2008-01-11 01:45:00,1.6343,1.6345,1.6339,1.634,6147600012.0
2008-01-11 01:50:00,1.6345,1.6349,1.6345,1.6348,6015300003.0
2008-01-11 01:55:00,1.6348,1.6348,1.6339,1.6346,5763000013.0
2008-01-11 02:00:00,1.6346,1.6349,1.6339,1.634,8559599997.0
2008-01-11 02:05:00,1.6346,1.6349,1.634,1.6347,5334200000.0
2008-01-11 02:10:00,1.6342,1.6342,1.6341,1.6341,4780799958.0
2008-01-11 02:20:00,1.6345,1.6348,1.6344,1.6347,3979399986.0
2008-01-11 02:25:00,1.6342,1.6342,1.6341,1.6341,2129300000.0
2008-01-11 02:30:00,1.6342,1.6346,1.6341,1.6345,6397000001.0
2008-01-11 02:35:00,1.6345,1.6347,1.63435,1.63435,5822599976.0
2008-01-11 02:40:00,1.63435,1.6347,1.6343,1.63435,3219400000.0
2008-01-11 02:45:00,1.634,1.634,1.6337,1.6337,3980200002.0
2008-01-11 02:50:00,1.6338,1.634,1.6337,1.634,7328200031.0
2008-01-11 02:55:00,1.634,1.634,1.6339,1.634,2246300000.0
2008-01-11 03:00:00,1.634,1.6341,1.6339,1.63405,2133599999.0
2008-01-11 03:05:00,1.63405,1.6341,1.63385,1.63405,6272299999.0
2008-01-11 03:10:00,1.63405,1.6342,1.6339,1.63395,5688300001.0
2008-01-11 03:15:00,1.63395,1.6342,1.6339,1.6342,4386399983.0
2008-01-11 03:20:00,1.6333,1.6342,1.6329,1.6341,7364799839.0
2008-01-11 03:25:00,1.6328,1.6342,1.6326,1.6341,10316999986.0
2008-01-11 03:30:00,1.6321,1.6342,1.6321,1.6326,5792399934.0
2008-01-11 03:35:00,1.6343,1.6343,1.6327,1.634,5448500013.0
2008-01-11 03:40:00,1.634,1.634,1.633,1.634,7334500000.0
2008-01-11 03:45:00,1.6332,1.6339,1.6332,1.6337,5709699998.0
2008-01-11 03:50:00,1.6336,1.6339,1.6335,1.6336,7557300000.0
2008-01-11 03:55:00,1.6338,1.6339,1.6334,1.6336,4850400000.0
2008-01-11 04:00:00,1.6336,1.6336,1.63315,1.6334,4411000053.0
2008-01-11 04:05:00,1.6334,1.6335,1.6333,1.6334,6143000120.0
2008-01-11 04:10:00,1.6334,1.6338,1.633,1.6331,6155999934.0
2008-01-11 04:15:00,1.6331,1.63315,1.63275,1.6331,5658299955.0
2008-01-11 04:20:00,1.6331,1.6335,1.6329,1.6329,4039900000.0
2008-01-11 04:25:00,1.6326,1.6327,1.63195,1.6321,2817900035.0
2008-01-11 04:30:00,1.6321,1.6337,1.6318,1.63245,4601200027.0
2008-01-11 04:35:00,1.6335,1.6335,1.6328,1.6328,6642000070.0
2008-01-11 04:40:00,1.6331,1.6331,1.6323,1.6324,6642000070.0
2008-01-11 04:45:00,1.6323,1.6324,1.6321,1.6322,5313600056.0
2008-01-11 04:50:00,1.632,1.6323,1.6307,1.6308,6642000070.0
2008-01-11 04:55:00,1.6309,1.6338,1.6303,1.6335,5897300031.0
2008-01-11 05:00:00,1.6335,1.6338,1.6304,1.6313,7649800000.0
2008-01-11 05:05:00,1.6312,1.6337,1.6312,1.6335,7254800000.0
2008-01-11 05:10:00,1.63345,1.6338,1.6311,1.6338,8064100008.0
2008-01-11 05:15:00,1.6338,1.6339,1.6308,1.6339,3615800000.0
2008-01-11 05:20:00,1.6338,1.6339,1.6335,1.6337,2117500000.0
2008-01-11 05:25:00,1.6337,1.6337,1.6334,1.6337,2272700000.0
2008-01-11 05:30:00,1.6337,1.6338,1.6303,1.6332,4943200000.0
2008-01-11 05:35:00,1.6332,1.6335,1.63265,1.63285,5151399993.0
2008-01-11 05:40:00,1.63285,1.63295,1.6322,1.63235,6440500000.0
2008-01-11 05:45:00,1.63235,1.6325,1.6322,1.6323,4125199999.0
2008-01-11 05:50:00,1.6323,1.6323,1.6302,1.6303,4117699999.0
2008-01-11 05:55:00,1.6308,1.63095,1.6302,1.6302,5603699997.0
2008-01-11 06:00:00,1.6303,1.6314,1.6303,1.6313,5481800094.0
2008-01-11 06:05:00,1.6313,1.6316,1.6311,1.63125,6322900000.0
2008-01-11 06:10:00,1.6312,1.63135,1.6309,1.631,4595999989.0
2008-01-11 06:15:00,1.6309,1.6312,1.6296,1.6305,4750799999.0
2008-01-11 06:20:00,1.6305,1.6305,1.6301,1.6303,3741899959.0
2008-01-11 06:25:00,1.6303,1.63045,1.6302,1.6303,6676699999.0
2008-01-11 06:30:00,1.6303,1.6305,1.6301,1.63045,5100700000.0
2008-01-11 06:35:00,1.63045,1.63105,1.6303,1.63055,6509100000.0
2008-01-11 06:40:00,1.63055,1.63105,1.6285,1.63095,7762399999.0
2008-01-11 06:45:00,1.63095,1.6312,1.6304,1.6304,6020500000.0
2008-01-11 06:50:00,1.6305,1.6305,1.63005,1.6303,3993099995.0
2008-01-11 06:55:00,1.63025,1.63035,1.6302,1.63035,1686700006.0
2008-01-11 07:00:00,1.6304,1.63045,1.6301,1.63025,4415600000.0
2008-01-11 07:05:00,1.63025,1.63035,1.6295,1.6296,6291000000.0
2008-01-11 07:10:00,1.6296,1.62975,1.6278,1.6278,6190999999.0
2008-01-11 07:15:00,1.62965,1.62975,1.6275,1.6295,9753499919.0
2008-01-11 07:20:00,1.6295,1.6298,1.6276,1.6277,6237299988.0
2008-01-11 07:25:00,1.6296,1.62965,1.6277,1.6287,5630600044.0
2008-01-11 07:30:00,1.6287,1.6287,1.6279,1.6285,7454900025.0
2008-01-11 07:35:00,1.6285,1.6288,1.62835,1.6287,5964100056.0
2008-01-11 07:40:00,1.62865,1.62875,1.6285,1.62865,4144900001.0
2008-01-11 07:45:00,1.62865,1.62865,1.6273,1.6273,6429299965.0
2008-01-11 07:50:00,1.6273,1.6277,1.6264,1.6268,6223699997.0
2008-01-11 07:55:00,1.6268,1.6275,1.6258,1.6272,6490200005.0
2008-01-11 08:00:00,1.6258,1.62775,1.6253,1.62765,8280599995.0
2008-01-11 08:05:00,1.6253,1.6284,1.6248,1.6249,7804899976.0
2008-01-11 08:10:00,1.6248,1.6281,1.6247,1.62775,8196900001.0
2008-01-11 08:15:00,1.6278,1.628,1.6265,1.628,5039400005.0
2008-01-11 08:20:00,1.62805,1.6281,1.62755,1.62765,2950200002.0
2008-01-11 08:25:00,1.6277,1.6281,1.6261,1.6263,7055700025.0
2008-01-11 08:30:00,1.6262,1.6267,1.6261,1.6267,6736500105.0
2008-01-11 08:35:00,1.6286,1.6286,1.6264,1.6265,8702399975.0
2008-01-11 08:40:00,1.6283,1.62835,1.6271,1.6271,8475699910.0
2008-01-11 08:45:00,1.6272,1.62835,1.6271,1.628,7006899991.0
2008-01-11 08:50:00,1.628,1.62805,1.62535,1.62545,6462299990.0
2008-01-11 08:55:00,1.6256,1.6274,1.6254,1.6273,7510200062.0
2008-01-11 09:00:00,1.6272,1.6273,1.6254,1.6254,4823200026.0
2008-01-11 09:05:00,1.6254,1.6276,1.62475,1.62485,6154799961.0
2008-01-11 09:10:00,1.6249,1.6258,1.6247,1.6257,6063200037.0
2008-01-11 09:15:00,1.6257,1.6267,1.6257,1.62665,6844599948.0
2008-01-11 09:20:00,1.62665,1.62765,1.6266,1.62705,5494299992.0
2008-01-11 09:25:00,1.6271,1.6272,1.6261,1.6263,8553199976.0
2008-01-11 09:30:00,1.6283,1.6285,1.6261,1.6268,9436699954.0
2008-01-11 09:35:00,1.6268,1.6281,1.6267,1.6278,9188599989.0
2008-01-11 09:40:00,1.6265,1.6285,1.6265,1.6285,7974999969.0
2008-01-11 09:45:00,1.6272,1.6299,1.6271,1.6291,6223299979.0
2008-01-11 09:50:00,1.6292,1.6292,1.6268,1.62715,8488599992.0
2008-01-11 09:55:00,1.6289,1.6289,1.62675,1.6274,8452500138.0
2008-01-11 10:00:00,1.6287,1.6295,1.62725,1.6293,7164799943.0
2008-01-11 10:05:00,1.6292,1.6295,1.6273,1.6282,7495399944.0
2008-01-11 10:10:00,1.6296,1.6299,1.6278,1.6289,7694799978.0
2008-01-11 10:15:00,1.6282,1.629,1.628,1.6288,7242899951.0
2008-01-11 10:20:00,1.6289,1.6289,1.6281,1.6283,9035999990.0
2008-01-11 10:25:00,1.6282,1.6285,1.6281,1.6284,9035999990.0
2008-01-11 10:30:00,1.6284,1.629,1.6283,1.6285,9539999949.0
2008-01-11 10:35:00,1.6287,1.6291,1.6285,1.629,9421499930.0
2008-01-11 10:40:00,1.6279,1.6291,1.6279,1.6288,10432300042.0
2008-01-11 10:45:00,1.6287,1.6294,1.6277,1.6279,9208000023.0
2008-01-11 10:50:00,1.6278,1.6292,1.6277,1.6283,9060699915.0
2008-01-11 10:55:00,1.629,1.6293,1.6287,1.6293,6009299979.0
2008-01-11 11:00:00,1.6287,1.6296,1.6285,1.6293,7449899995.0
2008-01-11 11:05:00,1.6293,1.62985,1.6291,1.62955,8055499961.0
2008-01-11 11:10:00,1.62955,1.63,1.62905,1.6294,8467000011.0
2008-01-11 11:15:00,1.6295,1.6296,1.62875,1.62885,8668600048.0
2008-01-11 11:20:00,1.62885,1.6289,1.62815,1.62825,9475299944.0
2008-01-11 11:25:00,1.6283,1.63,1.62815,1.6284,9020799952.0
2008-01-11 11:30:00,1.6284,1.6305,1.6283,1.6305,7656599968.0
2008-01-11 11:35:00,1.6286,1.6309,1.6285,1.62895,7608599945.0
2008-01-11 11:40:00,1.6306,1.6308,1.6285,1.6289,8607999970.0
2008-01-11 11:45:00,1.6305,1.6311,1.6304,1.6304,9847999825.0
2008-01-11 11:50:00,1.62795,1.6307,1.6278,1.6306,9268799981.0
2008-01-11 11:55:00,1.6305,1.6306,1.6289,1.6294,7299200016.0
2008-01-11 12:00:00,1.62935,1.6306,1.6286,1.6305,7635499951.0
2008-01-11 12:05:00,1.6306,1.6306,1.6302,1.6303,10059499935.0
2008-01-11 12:10:00,1.6304,1.6304,1.6292,1.6304,9924499937.0
2008-01-11 12:15:00,1.6303,1.6305,1.6299,1.63,9247999940.0
2008-01-11 12:20:00,1.6299,1.6301,1.6297,1.6298,9022399967.0
2008-01-11 12:25:00,1.6299,1.6299,1.6295,1.6296,8871999985.0
2008-01-11 12:30:00,1.6297,1.6305,1.6296,1.63,9386199931.0
2008-01-11 12:35:00,1.6306,1.63115,1.6299,1.63075,6316299930.0
2008-01-11 12:40:00,1.6299,1.6309,1.6296,1.6297,5549400002.0
2008-01-11 12:45:00,1.6296,1.6312,1.6293,1.6293,8693199975.0
2008-01-11 12:50:00,1.6292,1.6304,1.6288,1.6288,9761799833.0
2008-01-11 12:55:00,1.6289,1.6306,1.6288,1.6304,9838299911.0
2008-01-11 13:00:00,1.6287,1.6296,1.6286,1.6288,5780999955.0
2008-01-11 13:05:00,1.6287,1.6305,1.6286,1.63035,5757899955.0
2008-01-11 13:10:00,1.63035,1.63045,1.6294,1.6297,9689400002.0
2008-01-11 13:15:00,1.6296,1.6304,1.6294,1.6294,9482400008.0
2008-01-11 13:20:00,1.6295,1.6305,1.6294,1.6303,6788000000.0
2008-01-11 13:25:00,1.6305,1.6306,1.6296,1.6297,8151199958.0
2008-01-11 13:30:00,1.6304,1.6305,1.6298,1.6299,9286999999.0
2008-01-11 13:35:00,1.6298,1.6301,1.6298,1.63,9028000005.0
2008-01-11 13:40:00,1.63,1.6302,1.6296,1.63,10228299867.0
2008-01-11 13:45:00,1.6299,1.6302,1.62945,1.6301,8988999944.0
2008-01-11 13:50:00,1.63,1.6306,1.6289,1.6301,6509199936.0
2008-01-11 13:55:00,1.6302,1.6304,1.6286,1.63,8853999939.0
2008-01-11 14:00:00,1.6301,1.6303,1.6286,1.6289,9400600015.0
2008-01-11 14:05:00,1.62885,1.6304,1.62865,1.62915,9798699993.0
2008-01-11 14:10:00,1.62915,1.6311,1.62915,1.631,8316300004.0
2008-01-11 14:15:00,1.6297,1.6298,1.6294,1.6294,8135399972.0
2008-01-11 14:20:00,1.6307,1.6307,1.6294,1.6304,7886399996.0
2008-01-11 14:25:00,1.63035,1.6307,1.63015,1.6304,7229100005.0
2008-01-11 14:30:00,1.6307,1.6308,1.6298,1.6299,9713699950.0
2008-01-11 14:35:00,1.6303,1.6304,1.63,1.6303,7163999937.0
2008-01-11 14:40:00,1.63,1.6303,1.6297,1.63,7748299906.0
2008-01-11 14:45:00,1.6299,1.6303,1.629,1.6295,8184399800.0
2008-01-11 14:50:00,1.6302,1.6303,1.6288,1.6293,8872799996.0
2008-01-11 14:55:00,1.6294,1.6305,1.6293,1.6301,8437599965.0
2008-01-11 15:00:00,1.6301,1.63095,1.62975,1.6308,9061399985.0
2008-01-11 15:05:00,1.63,1.6307,1.6299,1.6301,9086399934.0
2008-01-11 15:10:00,1.6302,1.6302,1.6298,1.63,7159999920.0
2008-01-11 15:15:00,1.6312,1.6312,1.6303,1.6305,7069999960.0
2008-01-11 15:20:00,1.6308,1.6309,1.6304,1.6308,8812899961.0
2008-01-11 15:25:00,1.63075,1.63095,1.6306,1.6309,6120500010.0
2008-01-11 15:30:00,1.6309,1.6309,1.6301,1.6302,8520950017.0
2008-01-11 15:35:00,1.6301,1.6304,1.6297,1.6298,6313600036.0
2008-01-11 15:40:00,1.6299,1.63,1.6297,1.6299,7659000000.0
2008-01-11 15:45:00,1.6301,1.6304,1.6291,1.6303,9529599947.0
2008-01-11 15:50:00,1.6302,1.6308,1.6294,1.6301,9685899966.0
2008-01-11 15:55:00,1.63,1.6302,1.6293,1.6297,8127900032.0
2008-01-11 16:00:00,1.6298,1.6298,1.6289,1.6295,6717000080.0
2008-01-11 16:05:00,1.6294,1.6303,1.6291,1.63015,6717000080.0
2008-01-11 16:10:00,1.6289,1.6295,1.6285,1.6293,8711999985.0
2008-01-11 16:15:00,1.6292,1.6304,1.6288,1.629,8508599964.0
2008-01-11 16:20:00,1.6306,1.6309,1.629,1.6293,9090639991.0
2008-01-11 16:25:00,1.6294,1.631,1.6294,1.631,10577499890.0
2008-01-11 16:30:00,1.6298,1.6308,1.6295,1.6298,9237599956.0
2008-01-11 16:35:00,1.6302,1.6303,1.6295,1.6296,8084399837.0
2008-01-11 16:40:00,1.6297,1.63,1.6295,1.63,8175499897.0
2008-01-11 16:45:00,1.63,1.6304,1.6291,1.6303,8802099951.0
2008-01-11 16:50:00,1.6293,1.6309,1.6292,1.6302,9731499992.0
2008-01-11 16:55:00,1.6302,1.6302,1.6296,1.62975,9457999820.0
2008-01-11 17:00:00,1.6298,1.6306,1.6289,1.6304,8326799935.0
2008-01-11 17:05:00,1.6305,1.6309,1.6302,1.6309,9319999955.0
2008-01-11 17:10:00,1.62895,1.631,1.6286,1.631,9322099941.0
2008-01-11 17:15:00,1.6311,1.6311,1.6305,1.6306,9095499875.0
2008-01-11 17:20:00,1.6305,1.6314,1.6305,1.6309,9095499875.0
2008-01-11 17:25:00,1.6308,1.6309,1.6297,1.6307,9384399897.0
2008-01-11 17:30:00,1.6308,1.6309,1.62945,1.6298,10146599991.0
2008-01-11 17:35:00,1.6309,1.631,1.6296,1.6297,8184499908.0
2008-01-11 17:40:00,1.6305,1.6311,1.62955,1.6308,6488199985.0
2008-01-11 17:45:00,1.6307,1.631,1.6302,1.6308,8406999995.0
2008-01-11 17:50:00,1.6307,1.6309,1.62975,1.6303,9322199991.0
2008-01-11 17:55:00,1.6304,1.6304,1.6296,1.6298,7650699973.0
2008-01-11 18:00:00,1.6304,1.6307,1.6297,1.6298,6754799949.0
2008-01-11 18:05:00,1.6305,1.631,1.63025,1.63085,7961000002.0
2008-01-11 18:10:00,1.6311,1.63135,1.6294,1.6294,5600100019.0
2008-01-11 18:15:00,1.6295,1.6311,1.6294,1.6295,8559000054.0
2008-01-11 18:20:00,1.6293,1.6314,1.6293,1.631,8688000102.0
2008-01-11 18:25:00,1.631,1.631,1.6306,1.6308,8755899935.0
2008-01-11 18:30:00,1.6289,1.631,1.6287,1.6291,6719099995.0
2008-01-11 18:35:00,1.6311,1.6311,1.629,1.629,6554600002.0
2008-01-11 18:40:00,1.6291,1.6291,1.6288,1.6288,9821500005.0
2008-01-11 18:45:00,1.6289,1.6292,1.6288,1.6289,7857200004.0
2008-01-11 18:50:00,1.6308,1.6309,1.6287,1.6287,7664299940.0
2008-01-11 18:55:00,1.6288,1.6305,1.6287,1.6291,9240099930.0
2008-01-11 19:00:00,1.6305,1.6305,1.6297,1.62985,7547699993.0
2008-01-11 19:05:00,1.6299,1.6299,1.6294,1.62955,8261899971.0
2008-01-11 19:10:00,1.6296,1.6296,1.6285,1.6295,8013899916.0
2008-01-11 19:15:00,1.6295,1.6298,1.6294,1.6296,5608200007.0
2008-01-11 19:20:00,1.6285,1.6294,1.6282,1.62885,9875000000.0
2008-01-11 19:25:00,1.62885,1.6291,1.6287,1.6289,7743500015.0
2008-01-11 19:30:00,1.6289,1.62925,1.6288,1.6291,5452000029.0
2008-01-11 19:35:00,1.6286,1.6294,1.6283,1.62905,8015000000.0
2008-01-11 19:40:00,1.6286,1.6288,1.6282,1.6287,4979200000.0
2008-01-11 19:45:00,1.6288,1.6291,1.6282,1.6283,7014399993.0
2008-01-11 19:50:00,1.6284,1.6291,1.6284,1.629,8906799993.0
2008-01-11 19:55:00,1.6291,1.6294,1.6286,1.6292,8364200013.0
2008-01-11 20:00:00,1.6292,1.6293,1.6287,1.6288,6703300000.0
2008-01-11 20:05:00,1.6289,1.6289,1.6285,1.6288,9400400009.0
2008-01-11 20:10:00,1.6287,1.6291,1.6284,1.6289,6314600055.0
2008-01-11 20:15:00,1.6291,1.6292,1.62835,1.6289,6857199998.0
2008-01-11 20:20:00,1.629,1.6291,1.6284,1.6286,7162400000.0
2008-01-11 20:25:00,1.6287,1.6291,1.6285,1.62875,7155200000.0
2008-01-11 20:30:00,1.62875,1.6288,1.6283,1.6285,5239500000.0
2008-01-11 20:35:00,1.6284,1.6286,1.6282,1.6284,3476400000.0
2008-01-11 20:40:00,1.6283,1.6286,1.628,1.6281,6812499902.0
2008-01-11 20:45:00,1.6287,1.62895,1.6283,1.6286,7170999974.0
2008-01-11 20:50:00,1.6284,1.6287,1.62835,1.6287,4004200019.0
2008-01-11 20:55:00,1.6291,1.6292,1.6286,1.6289,6860899997.0
2008-01-11 21:00:00,1.62885,1.629,1.6287,1.6288,8758999959.0
2008-01-11 21:05:00,1.6288,1.629,1.6282,1.6288,6286500005.0
2008-01-11 21:10:00,1.6288,1.6291,1.6276,1.6277,7403700008.0
2008-01-11 21:15:00,1.629,1.6292,1.6276,1.629,7919600128.0
2008-01-11 21:20:00,1.6275,1.6291,1.6275,1.6287,8242299994.0
2008-01-11 21:25:00,1.6287,1.629,1.6276,1.6287,5435599988.0
2008-01-11 21:30:00,1.6279,1.6286,1.6275,1.6285,6901000019.0
2008-01-11 21:35:00,1.6285,1.6287,1.62835,1.6286,5272325070.0
2008-01-11 21:40:00,1.6286,1.6286,1.6276,1.6282,9274574972.0
2008-01-11 21:45:00,1.6282,1.6286,1.6277,1.6279,4845600017.0
2008-01-11 21:50:00,1.628,1.6288,1.6278,1.62875,6931800025.0
2008-01-11 21:55:00,1.6287,1.629,1.6277,1.6279,8070200065.0
2008-01-11 22:00:00,1.6282,1.6282,1.6278,1.62795,6702300006.0
2008-01-11 22:05:00,1.628,1.62855,1.6279,1.6283,5291000000.0
2008-01-11 22:10:00,1.6278,1.628,1.6277,1.6279,3907199952.0
2008-01-11 22:15:00,1.6278,1.628,1.6277,1.6278,5234399978.0
2008-01-11 22:20:00,1.6279,1.6279,1.62745,1.6277,5313300002.0
2008-01-11 22:25:00,1.6276,1.6278,1.6275,1.6276,7350599991.0
2008-01-11 22:30:00,1.628,1.628,1.6275,1.6276,5958399883.0
2008-01-11 22:35:00,1.6275,1.6277,1.62745,1.6276,6361199892.0
2008-01-11 22:40:00,1.6275,1.62805,1.6274,1.628,4200900000.0
2008-01-11 22:45:00,1.6274,1.6281,1.6274,1.6275,5106100008.0
2008-01-11 22:50:00,1.6274,1.62805,1.6274,1.6279,6289500024.0
2008-01-11 22:55:00,1.6275,1.628,1.6273,1.62795,8512000000.0
2008-01-11 23:00:00,1.62768,1.62792,1.62753,1.62784,1951850004.0
2008-01-11 23:05:00,1.62784,1.62794,1.62765,1.62767,1928000003.0
2008-01-11 23:10:00,1.62767,1.62793,1.62733,1.62775,1686949986.0
2008-01-11 23:15:00,1.62775,1.62784,1.62737,1.62756,2003399997.0
2008-01-11 23:20:00,1.62757,1.62793,1.62731,1.6275,1768049999.0
2008-01-11 23:25:00,1.62738,1.62773,1.627,1.62757,2323849996.0
2008-01-11 23:30:00,1.62758,1.62768,1.62719,1.62745,2418700004.0
2008-01-11 23:35:00,1.62749,1.62762,1.62718,1.62748,2527649995.0
2008-01-11 23:40:00,1.62745,1.62749,1.62717,1.62728,2495049996.0
2008-01-11 23:45:00,1.62726,1.6274,1.62708,1.62733,2279349989.0
2008-01-11 23:50:00,1.62732,1.6274,1.62702,1.62723,1725549993.0
2008-01-11 23:55:00,1.62723,1.62744,1.62715,1.62725,2180449993.0
2008-01-14 00:00:00,1.62734,1.62753,1.6268,1.62728,2321899986.0
2008-01-14 00:05:00,1.6275,1.62763,1.627,1.6273,2432099991.0
2008-01-14 00:10:00,1.62721,1.62766,1.627,1.62725,1869800000.0
2008-01-14 00:15:00,1.62726,1.62764,1.62682,1.6271,1691949998.0
2008-01-14 00:20:00,1.62686,1.62764,1.62684,1.62741,2769749997.0
2008-01-14 00:25:00,1.62744,1.62768,1.62712,1.6274,1051949994.0
2008-01-14 00:30:00,1.62739,1.6276,1.62697,1.6276,427300000.0
2008-01-14 00:35:00,1.6276,1.6276,1.6272,1.62739,756099988.0
2008-01-14 00:40:00,1.6274,1.6275,1.6273,1.62735,717400000.0
2008-01-14 00:45:00,1.62735,1.6276,1.62665,1.62665,627800000.0
2008-01-14 00:50:00,1.62665,1.6276,1.62665,1.6273,481800000.0
2008-01-14 00:55:00,1.6272,1.6273,1.6269,1.62697,699300000.0
2008-01-14 01:00:00,1.6266,1.627,1.6264,1.6268,1394000000.0
2008-01-14 01:05:00,1.6268,1.6272,1.62665,1.62695,1360000000.0
2008-01-14 01:10:00,1.62695,1.627,1.6267,1.6268,2946700000.0
2008-01-14 01:15:00,1.62675,1.6286,1.6267,1.62675,5609700000.0
2008-01-14 01:20:00,1.6283,1.6284,1.6267,1.6284,8084800000.0
2008-01-14 01:25:00,1.627,1.6272,1.6268,1.6271,6429700001.0
2008-01-14 01:30:00,1.62705,1.6276,1.62705,1.6276,4545800000.0
2008-01-14 01:35:00,1.6276,1.6279,1.6274,1.6276,2173500000.0
2008-01-14 01:40:00,1.6276,1.6278,1.6275,1.6276,808000000.0
2008-01-14 01:45:00,1.6276,1.6278,1.6275,1.6275,2609300000.0
2008-01-14 01:50:00,1.6275,1.6277,1.62745,1.6277,2934200000.0
2008-01-14 01:55:00,1.6277,1.6283,1.6277,1.628,1211500000.0
2008-01-14 02:00:00,1.6281,1.6285,1.628,1.6285,4891600000.0
2008-01-14 02:05:00,1.6285,1.6286,1.6283,1.6284,4666700000.0
2008-01-14 02:10:00,1.6284,1.6286,1.6284,1.6285,5203400000.0
2008-01-14 02:15:00,1.6285,1.6287,1.6283,1.6283,5200800000.0
2008-01-14 02:20:00,1.6283,1.6284,1.628,1.6284,4018000000.0
2008-01-14 02:25:00,1.6284,1.6286,1.6282,1.6284,6052200000.0
2008-01-14 02:30:00,1.6284,1.6286,1.62825,1.6284,5410700000.0
2008-01-14 02:35:00,1.6284,1.6284,1.628,1.628,1832100000.0
2008-01-14 02:40:00,1.628,1.6281,1.6279,1.6281,1390900000.0
2008-01-14 02:45:00,1.6281,1.6283,1.62795,1.6282,5244300000.0
2008-01-14 02:50:00,1.62815,1.6285,1.6281,1.6285,6732100000.0
2008-01-14 02:55:00,1.6285,1.6288,1.628,1.6281,4442500000.0
2008-01-14 03:00:00,1.6281,1.6281,1.6278,1.6278,3493700036.0
2008-01-14 03:05:00,1.6284,1.6284,1.6281,1.6283,5995800000.0
2008-01-14 03:10:00,1.6284,1.6284,1.628,1.628,9970899984.0
2008-01-14 03:15:00,1.6281,1.6286,1.628,1.6285,7750400000.0
2008-01-14 03:20:00,1.6282,1.6286,1.628,1.6286,7343600048.0
2008-01-14 03:25:00,1.6286,1.6286,1.6278,1.6279,8333700000.0
2008-01-14 03:30:00,1.6278,1.6282,1.6278,1.628,7899600000.0
2008-01-14 03:35:00,1.6281,1.6284,1.628,1.6282,9874500000.0
2008-01-14 03:40:00,1.6284,1.6286,1.628,1.6284,9864600000.0
2008-01-14 03:45:00,1.6283,1.6287,1.6283,1.6286,9858000000.0
2008-01-14 03:50:00,1.6287,1.629,1.6287,1.6289,9858000000.0
2008-01-14 03:55:00,1.629,1.6291,1.6281,1.629,10221300000.0
2008-01-14 04:00:00,1.6291,1.6293,1.629,1.6292,8370800000.0
2008-01-14 04:05:00,1.62815,1.6298,1.6281,1.6281,9088000000.0
2008-01-14 04:10:00,1.6281,1.6298,1.62805,1.6296,8009100000.0
2008-01-14 04:15:00,1.6297,1.6298,1.628,1.6281,7915899886.0
2008-01-14 04:20:00,1.6298,1.6298,1.62785,1.6298,7139199978.0
2008-01-14 04:25:00,1.6299,1.6299,1.6293,1.6296,6543200000.0
2008-01-14 04:30:00,1.6297,1.6299,1.62815,1.6295,8286300000.0
2008-01-14 04:35:00,1.6296,1.6297,1.6281,1.6297,8642300013.0
2008-01-14 04:40:00,1.6296,1.6298,1.62805,1.6298,6414899997.0
2008-01-14 04:45:00,1.6297,1.6299,1.6284,1.6293,7182599997.0
2008-01-14 04:50:00,1.6287,1.6295,1.6286,1.6295,9343600011.0
2008-01-14 04:55:00,1.6296,1.6297,1.6292,1.6296,10057500015.0
2008-01-14 05:00:00,1.6291,1.6298,1.62895,1.6297,7345499950.0
2008-01-14 05:05:00,1.6296,1.6299,1.6293,1.6297,10441899986.0
2008-01-14 05:10:00,1.6295,1.6298,1.6294,1.6296,10340499980.0
2008-01-14 05:15:00,1.6298,1.6298,1.62935,1.6297,10340499980.0
2008-01-14 05:20:00,1.6297,1.6298,1.6295,1.6296,6033000030.0
2008-01-14 05:25:00,1.6297,1.6297,1.6295,1.6296,4826400024.0
2008-01-14 05:30:00,1.6297,1.6299,1.6295,1.6296,6508400002.0
2008-01-14 05:35:00,1.6295,1.6297,1.6293,1.6295,5606400000.0
2008-01-14 05:40:00,1.6296,1.63005,1.6295,1.6295,8371700007.0
2008-01-14 05:45:00,1.6295,1.6298,1.6289,1.629,9305899993.0
2008-01-14 05:50:00,1.6289,1.6289,1.6283,1.6285,9980000000.0
2008-01-14 05:55:00,1.6295,1.62975,1.6279,1.6279,8112600000.0
2008-01-14 06:00:00,1.628,1.6297,1.6278,1.6295,7195800000.0
2008-01-14 06:05:00,1.6295,1.6297,1.6284,1.6284,5657100000.0
2008-01-14 06:10:00,1.6285,1.6285,1.6284,1.6285,2520000000.0
2008-01-14 06:15:00,1.6286,1.6289,1.628,1.6282,3780000000.0
2008-01-14 06:20:00,1.6296,1.6297,1.6281,1.6286,7464000000.0
2008-01-14 06:25:00,1.6294,1.6295,1.6283,1.6286,10512800000.0
2008-01-14 06:30:00,1.6295,1.6297,1.6295,1.6297,4241800000.0
2008-01-14 06:35:00,1.6288,1.6298,1.6284,1.6284,8444600000.0
2008-01-14 06:45:00,1.6283,1.6291,1.6283,1.6291,8980000000.0
2008-01-14 06:50:00,1.6291,1.6291,1.6282,1.6285,5180700000.0
2008-01-14 06:55:00,1.6286,1.6289,1.6283,1.6288,7502099988.0
2008-01-14 07:00:00,1.6289,1.629,1.6279,1.6281,9850700000.0
2008-01-14 07:05:00,1.629,1.6321,1.6285,1.6309,7406200000.0
2008-01-14 07:10:00,1.6308,1.631,1.6304,1.6305,10343500000.0
2008-01-14 07:15:00,1.6306,1.6312,1.6283,1.6303,10399000000.0
2008-01-14 07:20:00,1.6304,1.6308,1.6298,1.6304,10436000000.0
2008-01-14 07:25:00,1.6303,1.6305,1.62865,1.62865,10436000000.0
2008-01-14 07:30:00,1.6293,1.6294,1.6285,1.6288,8364200000.0
2008-01-14 07:35:00,1.6284,1.6289,1.6272,1.6285,8614700003.0
2008-01-14 07:40:00,1.6287,1.629,1.6283,1.6283,7579200000.0
2008-01-14 07:45:00,1.6283,1.6296,1.6283,1.6291,6960599989.0
2008-01-14 07:50:00,1.629,1.629,1.6287,1.6287,4446799984.0
2008-01-14 07:55:00,1.6286,1.629,1.6282,1.629,7936399992.0
2008-01-14 08:00:00,1.6289,1.6292,1.6278,1.6291,7780700003.0
2008-01-14 08:05:00,1.6281,1.6322,1.6275,1.6306,9149799991.0
2008-01-14 08:10:00,1.63055,1.631,1.6303,1.6305,6363700020.0
2008-01-14 08:15:00,1.6276,1.63085,1.6271,1.63025,7541500000.0
2008-01-14 08:20:00,1.63025,1.63085,1.62975,1.63035,7526200024.0
2008-01-14 08:25:00,1.63045,1.6305,1.62935,1.62945,6629699947.0
2008-01-14 08:30:00,1.62945,1.62945,1.627,1.6287,6632700004.0
2008-01-14 08:35:00,1.6287,1.62885,1.62725,1.62875,4182499971.0
2008-01-14 08:40:00,1.62875,1.62915,1.6259,1.6291,5046500060.0
2008-01-14 08:45:00,1.6291,1.62955,1.6265,1.6291,4517100123.0
2008-01-14 08:50:00,1.6291,1.62915,1.6287,1.6289,1914199996.0
2008-01-14 08:55:00,1.6289,1.62905,1.6282,1.62905,3009300000.0
2008-01-14 09:00:00,1.62895,1.62905,1.62765,1.62785,2771849974.0
2008-01-14 09:05:00,1.62795,1.6282,1.6275,1.628,2499800000.0
2008-01-14 09:10:00,1.628,1.62815,1.62715,1.62765,2294800000.0
2008-01-14 09:15:00,1.62765,1.6277,1.62695,1.6271,3400700003.0
2008-01-14 09:20:00,1.6271,1.62725,1.6269,1.62695,1016200000.0
2008-01-14 09:25:00,1.62705,1.62715,1.6266,1.6269,3383300000.0
2008-01-14 09:30:00,1.6269,1.62755,1.6265,1.62695,3205200042.0
2008-01-14 09:35:00,1.62695,1.62695,1.6258,1.62605,2722299980.0
2008-01-14 09:40:00,1.62605,1.62645,1.6256,1.62625,968050000.0
2008-01-14 09:45:00,1.62625,1.6269,1.6262,1.62665,2298900002.0
2008-01-14 09:50:00,1.62665,1.62685,1.62625,1.62675,1218999983.0
2008-01-14 09:55:00,1.62675,1.6269,1.6261,1.62615,3391700016.0
2008-01-14 10:00:00,1.62615,1.6264,1.6257,1.62605,4527899990.0
2008-01-14 10:05:00,1.62605,1.62625,1.62565,1.626,3469899950.0
2008-01-14 10:10:00,1.626,1.6265,1.62595,1.6262,3711500001.0
2008-01-14 10:15:00,1.6262,1.62655,1.62595,1.626,2216400009.0
2008-01-14 10:20:00,1.626,1.6262,1.6237,1.6242,3362899999.0
2008-01-14 10:25:00,1.6258,1.6258,1.6253,1.6255,2876399995.0
2008-01-14 10:30:00,1.6255,1.6256,1.62525,1.6256,993500002.0
2008-01-14 10:35:00,1.6256,1.6258,1.62525,1.6254,4734599998.0
2008-01-14 10:40:00,1.6254,1.6264,1.62525,1.62615,4066899997.0
2008-01-14 10:45:00,1.62615,1.62695,1.62605,1.62685,3843199986.0
2008-01-14 10:50:00,1.62685,1.6269,1.62645,1.62655,3096999927.0
2008-01-14 10:55:00,1.62655,1.62735,1.62655,1.6267,2160599976.0
2008-01-14 11:00:00,1.6267,1.62705,1.6245,1.62635,3069400007.0
2008-01-14 11:05:00,1.6263,1.6264,1.62565,1.62575,1751000015.0
2008-01-14 11:10:00,1.62575,1.6259,1.6255,1.6258,1279700000.0
2008-01-14 11:15:00,1.6258,1.62595,1.62475,1.62505,973199998.0
2008-01-14 11:20:00,1.62505,1.6253,1.6237,1.6244,3500300007.0
2008-01-14 11:25:00,1.6244,1.6246,1.62345,1.6243,2519899999.0
2008-01-14 11:30:00,1.6243,1.62475,1.6241,1.6246,1893400000.0
2008-01-14 11:35:00,1.6246,1.6246,1.624,1.6243,1103399998.0
2008-01-14 11:40:00,1.6243,1.62485,1.62425,1.62455,1504500001.0
2008-01-14 11:45:00,1.62455,1.6247,1.62415,1.6245,4889400005.0
2008-01-14 11:50:00,1.6245,1.6249,1.6243,1.62485,3040500021.0
2008-01-14 11:55:00,1.62485,1.625,1.62435,1.625,2713900000.0
2008-01-14 12:00:00,1.625,1.62505,1.62365,1.62385,846200000.0
2008-01-14 12:05:00,1.62385,1.62405,1.6229,1.62355,3349700002.0
2008-01-14 12:10:00,1.62355,1.6238,1.62305,1.6238,2430700006.0
2008-01-14 12:15:00,1.6238,1.6255,1.62365,1.6254,5126299999.0
2008-01-14 12:20:00,1.62435,1.6247,1.62385,1.6246,5709900001.0
2008-01-14 12:25:00,1.6246,1.6254,1.6244,1.62495,3462299994.0
2008-01-14 12:30:00,1.62495,1.62555,1.62475,1.62515,2314400017.0
2008-01-14 12:35:00,1.62505,1.62585,1.62505,1.6257,4648500010.0
2008-01-14 12:40:00,1.6257,1.62585,1.6254,1.6257,1301000000.0
2008-01-14 12:45:00,1.6257,1.6262,1.62545,1.6256,2998999999.0
2008-01-14 12:50:00,1.62555,1.6257,1.62545,1.62565,4720100000.0
2008-01-14 12:55:00,1.62565,1.6258,1.6245,1.62575,1247199988.0
2008-01-14 13:00:00,1.62575,1.6259,1.624,1.6258,3508199947.0
2008-01-14 13:05:00,1.6258,1.62585,1.6256,1.62565,1697900002.0
2008-01-14 13:10:00,1.62565,1.6258,1.6255,1.6256,3994799991.0
2008-01-14 13:15:00,1.6256,1.62585,1.6242,1.6255,2574199980.0
2008-01-14 13:20:00,1.6255,1.62565,1.62535,1.62545,2476399987.0
2008-01-14 13:25:00,1.62545,1.6256,1.6247,1.62475,1396300001.0
2008-01-14 13:30:00,1.62475,1.62505,1.62425,1.62475,3721900006.0
2008-01-14 13:35:00,1.62475,1.6253,1.62465,1.6253,8095399998.0
2008-01-14 13:40:00,1.62465,1.6253,1.62445,1.62455,4242999981.0
2008-01-14 13:45:00,1.62455,1.6247,1.6243,1.6245,882700001.0
2008-01-14 13:50:00,1.6245,1.62505,1.62435,1.62465,3266100015.0
2008-01-14 13:55:00,1.62465,1.62495,1.62445,1.62465,3075300000.0
2008-01-14 14:00:00,1.62465,1.62465,1.6239,1.6242,4369699935.0
2008-01-14 14:05:00,1.6242,1.6243,1.62405,1.6242,2900300013.0
2008-01-14 14:10:00,1.6242,1.6265,1.624,1.6265,7702499802.0
2008-01-14 14:15:00,1.62405,1.62445,1.62405,1.62435,3695899936.0
2008-01-14 14:20:00,1.62435,1.62465,1.62395,1.6246,2923099996.0
2008-01-14 14:25:00,1.6246,1.6248,1.62435,1.62475,776199998.0
2008-01-14 14:30:00,1.6274,1.6277,1.6246,1.62505,1450500000.0
2008-01-14 14:35:00,1.62505,1.6254,1.62475,1.6254,2868000001.0
2008-01-14 14:40:00,1.6254,1.6257,1.62535,1.6256,3368100038.0
2008-01-14 14:45:00,1.6256,1.6258,1.6254,1.62565,3566700006.0
2008-01-14 14:50:00,1.62565,1.62625,1.62545,1.62565,4982699989.0
2008-01-14 14:55:00,1.62565,1.62625,1.62555,1.626,5360900003.0
2008-01-14 15:00:00,1.626,1.6265,1.6259,1.6264,6927200007.0
2008-01-14 15:05:00,1.6264,1.62685,1.62555,1.6261,4663000028.0
2008-01-14 15:10:00,1.6261,1.62655,1.62575,1.6265,3100800006.0
2008-01-14 15:15:00,1.6265,1.62665,1.62635,1.62665,2775100001.0
2008-01-14 15:20:00,1.62665,1.6268,1.62625,1.6268,1503600000.0
2008-01-14 15:25:00,1.6268,1.62755,1.6266,1.62755,1457800003.0
2008-01-14 15:30:00,1.62755,1.6279,1.62725,1.6273,1468599999.0
2008-01-14 15:35:00,1.6274,1.6279,1.62725,1.62765,3936399971.0
2008-01-14 15:40:00,1.62765,1.6277,1.6268,1.62685,1079000000.0
2008-01-14 15:45:00,1.62685,1.62685,1.62615,1.6264,3485200031.0
2008-01-14 15:50:00,1.6264,1.62665,1.6261,1.62625,2420800013.0
2008-01-14 15:55:00,1.6263,1.6265,1.6259,1.62635,2947400023.0
2008-01-14 16:00:00,1.62635,1.62665,1.62565,1.62605,1486999997.0
2008-01-14 16:05:00,1.62605,1.6266,1.62595,1.6263,3273899999.0
2008-01-14 16:10:00,1.6263,1.6266,1.62625,1.6265,2991799961.0
2008-01-14 16:15:00,1.6265,1.62665,1.6264,1.62665,3382099994.0
2008-01-14 16:20:00,1.62665,1.6267,1.62635,1.62645,1813000001.0
2008-01-14 16:25:00,1.62645,1.62645,1.6262,1.62625,3598299996.0
2008-01-14 16:30:00,1.6264,1.6267,1.62625,1.62665,1468000000.0
2008-01-14 16:35:00,1.62665,1.6267,1.62595,1.62615,1228200002.0
2008-01-14 16:40:00,1.62615,1.6268,1.62615,1.62645,1267600000.0
2008-01-14 16:45:00,1.62645,1.62675,1.6263,1.62665,1646200018.0
2008-01-14 16:50:00,1.62665,1.6268,1.62635,1.62655,1329900000.0
2008-01-14 16:55:00,1.62655,1.62655,1.6259,1.6259,2102400011.0
2008-01-14 17:00:00,1.6259,1.6263,1.62585,1.62585,1389500001.0
2008-01-14 17:05:00,1.62585,1.6264,1.62565,1.6263,3525514080.0
2008-01-14 17:10:00,1.6263,1.62675,1.62625,1.62645,3405699999.0
2008-01-14 17:15:00,1.62645,1.62655,1.6263,1.62645,2272000002.0
2008-01-14 17:20:00,1.6265,1.62655,1.626,1.6263,4047800004.0
2008-01-14 17:25:00,1.6263,1.6263,1.6255,1.62575,2182799997.0
2008-01-14 17:30:00,1.6257,1.6264,1.6257,1.62625,413600000.0
2008-01-14 17:35:00,1.62625,1.62645,1.62605,1.62635,5099500000.0
2008-01-14 17:40:00,1.62635,1.6268,1.62595,1.6262,7510900012.0
2008-01-14 17:45:00,1.6262,1.62665,1.6261,1.6264,5373699985.0
2008-01-14 17:50:00,1.6264,1.6266,1.6263,1.6263,3524899997.0
2008-01-14 17:55:00,1.6263,1.62675,1.6263,1.62665,755299998.0
2008-01-14 18:00:00,1.62665,1.6276,1.6266,1.6274,4864700007.0
2008-01-14 18:05:00,1.6274,1.6276,1.6271,1.6271,4010400001.0
2008-01-14 18:10:00,1.6271,1.62745,1.6271,1.6273,4066700002.0
2008-01-14 18:15:00,1.6273,1.6276,1.6271,1.6271,2403500002.0
2008-01-14 18:20:00,1.6271,1.6271,1.6257,1.6263,2715900002.0
2008-01-14 18:25:00,1.6263,1.6265,1.62615,1.6265,7359100003.0
2008-01-14 18:30:00,1.6265,1.6266,1.6263,1.6265,4103600004.0
2008-01-14 18:35:00,1.62655,1.6272,1.62625,1.62655,3588900002.0
2008-01-14 18:40:00,1.6266,1.6269,1.6261,1.6261,4010599980.0
2008-01-14 18:45:00,1.6261,1.6261,1.62575,1.62595,2196299985.0
2008-01-14 18:50:00,1.62595,1.62635,1.6256,1.626,1286699998.0
2008-01-14 18:55:00,1.62605,1.6262,1.6259,1.62595,2001299995.0
2008-01-14 19:00:00,1.62595,1.626,1.6254,1.6256,1340399997.0
2008-01-14 19:05:00,1.62565,1.62575,1.62525,1.62535,1661899992.0
2008-01-14 19:10:00,1.62535,1.6254,1.62475,1.6249,2325000010.0
2008-01-14 19:15:00,1.6249,1.62515,1.62485,1.6251,3382800006.0
2008-01-14 19:20:00,1.6251,1.6253,1.62495,1.6252,4312199994.0
2008-01-14 19:25:00,1.6252,1.6255,1.6252,1.62535,3247599991.0
2008-01-14 19:30:00,1.6253,1.62535,1.625,1.6251,1488000001.0
2008-01-14 19:35:00,1.6251,1.6251,1.62485,1.6249,3058699984.0
2008-01-14 19:40:00,1.6249,1.62495,1.6248,1.6249,1271600005.0
2008-01-14 19:45:00,1.6249,1.625,1.62475,1.625,1882699989.0
2008-01-14 19:50:00,1.62495,1.62515,1.62475,1.62505,1297499989.0
2008-01-14 19:55:00,1.62505,1.62545,1.625,1.6252,1288800004.0
2008-01-14 20:00:00,1.6252,1.62535,1.6251,1.6251,656000000.0
2008-01-14 20:05:00,1.62515,1.62535,1.6251,1.6253,1699600007.0
2008-01-14 20:10:00,1.6251,1.6255,1.6251,1.62535,946999997.0
2008-01-14 20:15:00,1.6254,1.6255,1.62505,1.62545,1208199986.0
2008-01-14 20:20:00,1.62545,1.6255,1.6251,1.6252,1316099997.0
2008-01-14 20:25:00,1.62535,1.62545,1.62515,1.6252,1781499992.0
2008-01-14 20:30:00,1.6252,1.6252,1.6249,1.625,1678400009.0
2008-01-14 20:35:00,1.625,1.6251,1.6248,1.62495,1683499999.0
2008-01-14 20:40:00,1.6249,1.6255,1.6248,1.62525,1347800001.0
2008-01-14 20:45:00,1.6252,1.6257,1.62505,1.6254,2272599997.0
2008-01-14 20:50:00,1.6254,1.6256,1.6251,1.6252,1141399997.0
2008-01-14 20:55:00,1.6252,1.62535,1.62515,1.6252,767200000.0
2008-01-14 21:00:00,1.6252,1.6255,1.6251,1.62535,1162800004.0
2008-01-14 21:05:00,1.62535,1.62555,1.62525,1.6253,2064299992.0
2008-01-14 21:10:00,1.62535,1.6257,1.6251,1.6251,1500899998.0
2008-01-14 21:15:00,1.6251,1.6254,1.625,1.6253,1410600000.0
2008-01-14 21:20:00,1.6253,1.62535,1.625,1.62505,1642599994.0
2008-01-14 21:25:00,1.625,1.6251,1.6248,1.62495,2192700009.0
2008-01-14 21:30:00,1.62495,1.6252,1.6248,1.62505,1014599997.0
2008-01-14 21:35:00,1.625,1.6253,1.62495,1.6251,1322900010.0
2008-01-14 21:40:00,1.6251,1.6253,1.625,1.6252,2133899995.0
2008-01-14 21:45:00,1.6252,1.6253,1.625,1.62505,706199996.0
2008-01-14 21:50:00,1.62505,1.6253,1.6249,1.625,1029499986.0
2008-01-14 21:55:00,1.625,1.62525,1.625,1.6252,747400003.0
2008-01-14 22:00:00,1.62525,1.62555,1.62495,1.62495,1053599999.0
2008-01-14 22:05:00,1.625,1.62515,1.6246,1.6249,1579999996.0
2008-01-14 22:10:00,1.6248,1.62495,1.62475,1.62495,883100000.0
2008-01-14 22:15:00,1.62495,1.62525,1.6248,1.6249,954400000.0
2008-01-14 22:20:00,1.6249,1.62505,1.6245,1.62465,1699400000.0
2008-01-14 22:25:00,1.62465,1.6249,1.62455,1.62465,785299980.0
2008-01-14 22:30:00,1.6246,1.62475,1.6243,1.6245,1261799996.0
2008-01-14 22:35:00,1.6245,1.6248,1.6244,1.6245,1625100000.0
2008-01-14 22:40:00,1.6245,1.6249,1.6244,1.6246,1600599997.0
2008-01-14 22:45:00,1.6246,1.62475,1.62445,1.6247,1430799999.0
2008-01-14 22:50:00,1.6247,1.6249,1.6245,1.6247,1084000001.0
2008-01-14 22:55:00,1.6247,1.62485,1.62455,1.6247,1338300012.0
2008-01-14 23:00:00,1.6247,1.6248,1.62435,1.6246,1036500002.0
2008-01-14 23:05:00,1.6246,1.6246,1.6243,1.6246,710800000.0
2008-01-14 23:10:00,1.6246,1.625,1.62445,1.62495,1006700015.0
2008-01-14 23:15:00,1.62495,1.6251,1.62485,1.62495,1387300001.0
2008-01-14 23:20:00,1.62495,1.62525,1.6248,1.6251,967500005.0
2008-01-14 23:25:00,1.6251,1.6251,1.6248,1.62485,788200000.0
2008-01-14 23:30:00,1.62485,1.6251,1.62475,1.6249,2138999991.0
2008-01-14 23:35:00,1.6249,1.625,1.6247,1.62475,818599997.0
2008-01-14 23:40:00,1.6249,1.6251,1.6248,1.625,1417800002.0
2008-01-14 23:45:00,1.625,1.62505,1.6247,1.6248,1791600003.0
2008-01-14 23:50:00,1.6248,1.625,1.62475,1.6248,2254099997.0
2008-01-14 23:55:00,1.6249,1.6253,1.62475,1.6251,2936099996.0
2008-01-15 00:00:00,1.625,1.6252,1.6249,1.6252,2911899985.0
2008-01-15 00:05:00,1.6251,1.62525,1.6246,1.6249,4048599986.0
2008-01-15 00:10:00,1.6249,1.6252,1.6244,1.6251,3144399997.0
2008-01-15 00:15:00,1.6251,1.62515,1.6245,1.62505,1807600000.0
2008-01-15 00:20:00,1.6251,1.6251,1.6249,1.6251,1022000000.0
2008-01-15 00:25:00,1.6251,1.6251,1.62475,1.62505,1045699996.0
2008-01-15 00:30:00,1.625,1.6254,1.6247,1.62525,1540699995.0
2008-01-15 00:35:00,1.62525,1.62525,1.625,1.625,580800000.0
2008-01-15 00:40:00,1.625,1.62505,1.62445,1.6245,1097600007.0
2008-01-15 00:45:00,1.62445,1.62455,1.62445,1.6245,877400000.0
2008-01-15 00:50:00,1.6245,1.6249,1.6245,1.6248,3566499999.0
2008-01-15 00:55:00,1.6248,1.62485,1.62465,1.6247,2583000006.0
2008-01-15 01:00:00,1.6247,1.62495,1.62465,1.6249,3675800022.0
2008-01-15 01:05:00,1.6249,1.6249,1.62465,1.62475,2179400014.0
2008-01-15 01:10:00,1.62475,1.62495,1.62455,1.6247,2577800078.0
2008-01-15 01:15:00,1.6247,1.6248,1.6244,1.6246,3775399988.0
2008-01-15 01:20:00,1.62465,1.6249,1.6244,1.6246,3094999991.0
2008-01-15 01:25:00,1.62455,1.625,1.62455,1.62475,1604100001.0
2008-01-15 01:30:00,1.62475,1.625,1.6245,1.6247,3078100080.0
2008-01-15 01:35:00,1.6247,1.62485,1.6245,1.62475,3053700080.0
2008-01-15 01:40:00,1.62475,1.6248,1.6245,1.6246,2503700000.0
2008-01-15 01:45:00,1.6246,1.625,1.6245,1.625,2252299974.0
2008-01-15 01:50:00,1.6249,1.625,1.62475,1.6249,610900000.0
2008-01-15 01:55:00,1.6249,1.6255,1.62475,1.6249,1477300000.0
2008-01-15 02:00:00,1.625,1.6251,1.62485,1.625,1547000000.0
2008-01-15 02:05:00,1.625,1.6251,1.62445,1.6246,634400000.0
2008-01-15 02:10:00,1.6246,1.6246,1.62435,1.62435,1384500002.0
2008-01-15 02:15:00,1.62435,1.62465,1.62425,1.6245,315899999.0
2008-01-15 02:20:00,1.6245,1.62465,1.62415,1.6245,1177600009.0
2008-01-15 02:25:00,1.6245,1.6245,1.62425,1.6244,446899998.0
2008-01-15 02:30:00,1.6244,1.6246,1.62405,1.6244,1011300000.0
2008-01-15 02:35:00,1.6244,1.6245,1.62415,1.6244,623600000.0
2008-01-15 02:40:00,1.6244,1.6246,1.6243,1.6244,1469800016.0
2008-01-15 02:45:00,1.6244,1.62445,1.62425,1.6244,2024900000.0
2008-01-15 02:50:00,1.6244,1.6244,1.624,1.624,1749600001.0
2008-01-15 02:55:00,1.624,1.6243,1.6234,1.6235,1985700003.0
2008-01-15 03:00:00,1.6235,1.62385,1.6235,1.6236,1622599996.0
2008-01-15 03:05:00,1.6235,1.6238,1.6235,1.6237,853600000.0
2008-01-15 03:10:00,1.6237,1.6237,1.6233,1.62365,726400000.0
2008-01-15 03:15:00,1.62355,1.6236,1.623,1.62315,1116300001.0
2008-01-15 03:20:00,1.62315,1.6232,1.6221,1.62225,1632399988.0
2008-01-15 03:25:00,1.62225,1.6224,1.6215,1.6216,2048000009.0
2008-01-15 03:30:00,1.62165,1.6222,1.6216,1.622,2118599996.0
2008-01-15 03:35:00,1.622,1.62215,1.62175,1.6219,1283800002.0
2008-01-15 03:40:00,1.6219,1.6222,1.6217,1.6219,2092499999.0
2008-01-15 03:45:00,1.6219,1.62215,1.6217,1.62175,1767899975.0
2008-01-15 03:50:00,1.62175,1.62215,1.6216,1.6219,1309999996.0
2008-01-15 03:55:00,1.6219,1.6222,1.62185,1.622,2699699999.0
2008-01-15 04:00:00,1.622,1.62225,1.6219,1.622,1821299993.0
2008-01-15 04:05:00,1.622,1.6226,1.6219,1.622,3924199994.0
2008-01-15 04:10:00,1.622,1.6223,1.6217,1.622,2575699998.0
2008-01-15 04:15:00,1.622,1.622,1.62155,1.62155,1010200001.0
2008-01-15 04:20:00,1.6219,1.6219,1.62165,1.6219,2061000001.0
2008-01-15 04:25:00,1.6219,1.62205,1.62165,1.62195,891099997.0
2008-01-15 04:30:00,1.622,1.62215,1.6218,1.622,754800000.0
2008-01-15 04:35:00,1.622,1.62235,1.6219,1.6221,2572299998.0
2008-01-15 04:40:00,1.62205,1.6223,1.62175,1.622,2034000002.0
2008-01-15 04:45:00,1.622,1.6224,1.62195,1.6223,2601999998.0
2008-01-15 04:50:00,1.6223,1.62265,1.622,1.6224,4389099987.0
2008-01-15 04:55:00,1.6223,1.6226,1.62225,1.6226,3225599977.0
2008-01-15 05:00:00,1.62255,1.6226,1.6222,1.6225,1661399999.0
2008-01-15 05:05:00,1.6225,1.6226,1.6222,1.6224,2079400005.0
2008-01-15 05:10:00,1.6224,1.6226,1.6223,1.6224,1636600012.0
2008-01-15 05:15:00,1.6225,1.62255,1.62195,1.6222,2802699999.0
2008-01-15 05:20:00,1.6222,1.62225,1.6219,1.6222,1612700000.0
2008-01-15 05:25:00,1.62215,1.62265,1.622,1.6224,2868999998.0
2008-01-15 05:30:00,1.6224,1.6225,1.622,1.62225,2241600000.0
2008-01-15 05:35:00,1.62225,1.62255,1.62225,1.6223,2875300005.0
2008-01-15 05:40:00,1.6223,1.62255,1.622,1.6224,1840000000.0
2008-01-15 05:45:00,1.6224,1.6225,1.62205,1.6223,2210599992.0
2008-01-15 05:50:00,1.6223,1.6225,1.62205,1.62225,5662899971.0
2008-01-15 05:55:00,1.6223,1.62255,1.6219,1.6221,3129900003.0
2008-01-15 06:00:00,1.6221,1.6223,1.622,1.6221,3437100017.0
2008-01-15 06:05:00,1.622,1.62225,1.6219,1.6221,2921599993.0
2008-01-15 06:10:00,1.6221,1.62215,1.62185,1.6221,2427400021.0
2008-01-15 06:15:00,1.6221,1.6222,1.6218,1.6221,1890000003.0
2008-01-15 06:20:00,1.6221,1.62225,1.62195,1.6221,1114400000.0
2008-01-15 06:25:00,1.622,1.6222,1.6218,1.62185,1484899996.0
2008-01-15 06:30:00,1.62185,1.6222,1.6218,1.6221,1504700002.0
2008-01-15 06:35:00,1.6221,1.62225,1.62185,1.62215,2229400020.0
2008-01-15 06:40:00,1.62215,1.62235,1.62175,1.62205,1699800002.0
2008-01-15 06:45:00,1.6221,1.6222,1.6218,1.6222,886700000.0
2008-01-15 06:50:00,1.6221,1.6222,1.6218,1.62205,851799993.0
2008-01-15 06:55:00,1.62205,1.6222,1.6219,1.6221,1464999992.0
2008-01-15 07:00:00,1.6221,1.6223,1.6218,1.6221,1210900013.0
2008-01-15 07:05:00,1.6221,1.6224,1.62185,1.622,3815799999.0
2008-01-15 07:10:00,1.622,1.62225,1.62185,1.6221,1515300001.0
2008-01-15 07:15:00,1.6221,1.62225,1.62185,1.62185,752699999.0
2008-01-15 07:20:00,1.62185,1.6221,1.62155,1.62165,2066800020.0
2008-01-15 07:25:00,1.62155,1.62185,1.6214,1.6215,875900005.0
2008-01-15 07:30:00,1.6215,1.62165,1.6211,1.62135,894499999.0
2008-01-15 07:35:00,1.62125,1.6215,1.62125,1.6213,1702699986.0
2008-01-15 07:40:00,1.6213,1.6216,1.62115,1.6215,1018300003.0
2008-01-15 07:45:00,1.6215,1.6216,1.6214,1.6216,1768799999.0
2008-01-15 07:50:00,1.6214,1.62185,1.62135,1.6216,1340800021.0
2008-01-15 07:55:00,1.6216,1.62175,1.62135,1.6217,3102900025.0
2008-01-15 08:00:00,1.6217,1.6218,1.6215,1.6216,3490099975.0
2008-01-15 08:05:00,1.6216,1.62225,1.62155,1.62225,1936999993.0
2008-01-15 08:10:00,1.62225,1.6223,1.62195,1.6221,3213200000.0
2008-01-15 08:15:00,1.6221,1.62235,1.62195,1.62215,3585900015.0
2008-01-15 08:20:00,1.62205,1.6226,1.62205,1.62255,2562599999.0
2008-01-15 08:25:00,1.62255,1.6226,1.62225,1.62255,2322500007.0
2008-01-15 08:30:00,1.62255,1.6227,1.6221,1.6224,2215850004.0
2008-01-15 08:35:00,1.6225,1.62275,1.62215,1.6222,1921399964.0
2008-01-15 08:40:00,1.6222,1.6225,1.6218,1.62215,3291500030.0
2008-01-15 08:45:00,1.62215,1.62245,1.62155,1.62155,3907799986.0
2008-01-15 08:50:00,1.6216,1.6221,1.62155,1.6219,2520400000.0
2008-01-15 08:55:00,1.6219,1.622,1.6211,1.62145,3591000005.0
2008-01-15 09:00:00,1.62145,1.6217,1.62105,1.6215,2313850001.0
2008-01-15 09:05:00,1.6215,1.62175,1.62145,1.6216,1510648315.0
2008-01-15 09:10:00,1.6216,1.62195,1.62145,1.6217,1046175001.0
2008-01-15 09:15:00,1.6217,1.6221,1.6214,1.6214,5914599996.0
2008-01-15 09:20:00,1.62145,1.62165,1.62125,1.62145,5503799991.0
2008-01-15 09:25:00,1.62145,1.6215,1.62115,1.6215,3311799996.0
2008-01-15 09:30:00,1.6214,1.62215,1.62135,1.62185,1538599996.0
2008-01-15 09:35:00,1.62185,1.6226,1.62185,1.62235,2847499985.0
2008-01-15 09:40:00,1.62235,1.62265,1.62195,1.6225,3166792404.0
2008-01-15 09:45:00,1.6225,1.6226,1.62145,1.62175,4266599998.0
2008-01-15 09:50:00,1.62175,1.62245,1.6216,1.622,3400000036.0
2008-01-15 09:55:00,1.622,1.622,1.6214,1.6216,971199998.0
2008-01-15 10:00:00,1.6216,1.6226,1.6215,1.6225,3941008660.0
2008-01-15 10:05:00,1.6225,1.6225,1.6215,1.6219,2563349984.0
2008-01-15 10:10:00,1.6219,1.6219,1.621,1.62125,5592499955.0
2008-01-15 10:15:00,1.62125,1.62185,1.62115,1.62145,3997800049.0
2008-01-15 10:20:00,1.62145,1.6224,1.62145,1.62195,3228625012.0
2008-01-15 10:25:00,1.62195,1.62255,1.62195,1.6225,3284999998.0
2008-01-15 10:30:00,1.6225,1.62255,1.6223,1.62245,833300016.0
2008-01-15 10:35:00,1.62245,1.62275,1.62235,1.62265,2579400019.0
2008-01-15 10:40:00,1.62265,1.62295,1.62245,1.62275,2347800009.0
2008-01-15 10:45:00,1.62275,1.62295,1.6226,1.62275,1121399988.0
2008-01-15 10:50:00,1.62275,1.623,1.6218,1.6222,2623899997.0
2008-01-15 10:55:00,1.6222,1.62275,1.6221,1.6221,2826899978.0
2008-01-15 11:00:00,1.62215,1.6228,1.6221,1.62255,3945999962.0
2008-01-15 11:05:00,1.62255,1.62285,1.6222,1.62265,5005099982.0
2008-01-15 11:10:00,1.62265,1.6232,1.6225,1.6232,5276349982.0
2008-01-15 11:15:00,1.6232,1.6233,1.62295,1.62325,1750399997.0
2008-01-15 11:20:00,1.6231,1.62345,1.6231,1.62335,1517200004.0
2008-01-15 11:25:00,1.62335,1.6236,1.62325,1.6235,1569099994.0
2008-01-15 11:30:00,1.6235,1.62365,1.6233,1.62355,792599997.0
2008-01-15 11:35:00,1.62355,1.6237,1.6233,1.62345,501800000.0
2008-01-15 11:40:00,1.62345,1.62345,1.62305,1.62315,229500000.0
2008-01-15 11:45:00,1.62315,1.6233,1.62245,1.62255,3458999956.0
2008-01-15 11:50:00,1.62255,1.62295,1.6224,1.6226,1652100023.0
2008-01-15 11:55:00,1.62255,1.6226,1.62225,1.62245,803899999.0
2008-01-15 12:00:00,1.62245,1.6225,1.6218,1.62195,4228100016.0
2008-01-15 12:05:00,1.622,1.6224,1.6219,1.62205,3603299981.0
2008-01-15 12:10:00,1.622,1.6226,1.6219,1.6225,977900000.0
2008-01-15 12:15:00,1.6225,1.6226,1.6223,1.6225,445400000.0
2008-01-15 12:20:00,1.6225,1.6227,1.62235,1.62265,2029699990.0
2008-01-15 12:25:00,1.6227,1.6227,1.6222,1.6224,3764700009.0
2008-01-15 12:30:00,1.6224,1.6225,1.62225,1.62225,2191599986.0
2008-01-15 12:35:00,1.6223,1.6225,1.6217,1.62185,3085299959.0
2008-01-15 12:40:00,1.62185,1.62225,1.62165,1.6222,435700000.0
2008-01-15 12:45:00,1.6222,1.62225,1.6218,1.62205,881400004.0
2008-01-15 12:50:00,1.6221,1.62225,1.6218,1.6221,1533700004.0
2008-01-15 12:55:00,1.6221,1.62225,1.62175,1.62215,468000004.0
2008-01-15 13:00:00,1.62215,1.62225,1.6219,1.62195,415800001.0
2008-01-15 13:05:00,1.6219,1.622,1.62155,1.62155,1850199976.0
2008-01-15 13:10:00,1.62155,1.6217,1.6214,1.6215,1830100000.0
2008-01-15 13:15:00,1.6215,1.6219,1.6212,1.62125,4522300018.0
2008-01-15 13:20:00,1.6212,1.62165,1.6208,1.62105,7086300019.0
2008-01-15 13:25:00,1.62105,1.62185,1.62105,1.62175,3244000006.0
2008-01-15 13:30:00,1.62175,1.6228,1.6209,1.6221,4232199999.0
2008-01-15 13:35:00,1.6221,1.6224,1.62185,1.622,3007499996.0
2008-01-15 13:40:00,1.622,1.622,1.6216,1.6217,2972200002.0
2008-01-15 13:45:00,1.6217,1.62215,1.6215,1.6221,2395599985.0
2008-01-15 13:50:00,1.6221,1.62285,1.62205,1.62215,4185099990.0
2008-01-15 13:55:00,1.62215,1.62225,1.62175,1.6219,3472200006.0
2008-01-15 14:00:00,1.6219,1.622,1.62155,1.6217,1636300004.0
2008-01-15 14:05:00,1.6217,1.62225,1.62155,1.6222,3176899975.0
2008-01-15 14:10:00,1.6222,1.6224,1.62175,1.6219,2224500003.0
2008-01-15 14:15:00,1.6219,1.62225,1.6218,1.6219,2170400010.0
2008-01-15 14:20:00,1.62195,1.62205,1.6217,1.62185,1126799994.0
2008-01-15 14:25:00,1.62185,1.6221,1.6217,1.6219,1677700003.0
2008-01-15 14:30:00,1.6219,1.62215,1.6218,1.62185,4369299996.0
2008-01-15 14:35:00,1.6219,1.62215,1.62175,1.622,1116400005.0
2008-01-15 14:40:00,1.622,1.6221,1.62155,1.62195,2234399997.0
2008-01-15 14:45:00,1.62195,1.6224,1.6219,1.622,1456800000.0
2008-01-15 14:50:00,1.622,1.62245,1.6218,1.6221,1804700001.0
2008-01-15 14:55:00,1.6221,1.62295,1.6221,1.6228,1299999996.0
2008-01-15 15:00:00,1.62275,1.6229,1.62235,1.62245,2779200008.0
2008-01-15 15:05:00,1.62245,1.6229,1.62215,1.6223,2476399994.0
2008-01-15 15:10:00,1.6223,1.62245,1.62195,1.62195,1098800005.0
2008-01-15 15:15:00,1.62195,1.62195,1.62105,1.6214,996500000.0
2008-01-15 15:20:00,1.6214,1.62145,1.6208,1.6208,775950004.0
2008-01-15 15:25:00,1.6208,1.6211,1.62045,1.62045,4877199987.0
2008-01-15 15:30:00,1.62045,1.621,1.61985,1.6201,4367099999.0
2008-01-15 15:35:00,1.6201,1.62055,1.61965,1.6198,1431000002.0
2008-01-15 15:40:00,1.6198,1.6208,1.61965,1.62075,2995700003.0
2008-01-15 15:45:00,1.62075,1.6208,1.61985,1.6202,4542699992.0
2008-01-15 15:50:00,1.6202,1.62045,1.6196,1.6198,1640599998.0
2008-01-15 15:55:00,1.6198,1.62035,1.61935,1.62015,2570199997.0
2008-01-15 16:00:00,1.62015,1.62035,1.61975,1.61985,2171299992.0
2008-01-15 16:05:00,1.61985,1.62,1.61945,1.61975,2567300002.0
2008-01-15 16:10:00,1.6198,1.61995,1.61955,1.61985,4399299989.0
2008-01-15 16:15:00,1.61985,1.62025,1.61945,1.6197,2305399997.0
2008-01-15 16:20:00,1.6197,1.62015,1.6194,1.62,313200000.0
2008-01-15 16:25:00,1.62,1.62025,1.61985,1.62005,569200003.0
2008-01-15 16:30:00,1.6201,1.62035,1.61975,1.62015,3507599992.0
2008-01-15 16:35:00,1.62015,1.62035,1.61985,1.6202,5568500004.0
2008-01-15 16:40:00,1.6184,1.62025,1.6181,1.6181,8420200003.0
2008-01-15 16:45:00,1.62015,1.6204,1.61985,1.6201,4163600006.0
2008-01-15 16:50:00,1.6201,1.6201,1.61945,1.61955,2309699994.0
2008-01-15 16:55:00,1.61955,1.62005,1.6194,1.61945,2445499998.0
2008-01-15 17:00:00,1.61945,1.6197,1.6193,1.61935,3000299998.0
2008-01-15 17:05:00,1.61935,1.6198,1.61775,1.61795,1537800003.0
2008-01-15 17:10:00,1.61795,1.61865,1.61785,1.61825,5490150047.0
2008-01-15 17:15:00,1.61825,1.6183,1.61755,1.61765,2388399996.0
2008-01-15 17:20:00,1.6177,1.6181,1.6177,1.618,912000000.0
2008-01-15 17:25:00,1.61795,1.6183,1.61795,1.61815,661500003.0
2008-01-15 17:30:00,1.61815,1.6185,1.61805,1.61845,378400000.0
2008-01-15 17:35:00,1.6184,1.6187,1.61825,1.61855,3316100005.0
2008-01-15 17:40:00,1.61855,1.61855,1.61745,1.61815,4634600011.0
2008-01-15 17:45:00,1.61815,1.6187,1.6177,1.6182,2300200003.0
2008-01-15 17:50:00,1.6182,1.6192,1.6182,1.61875,1053300000.0
2008-01-15 17:55:00,1.61875,1.61895,1.61835,1.61875,986000000.0
2008-01-15 18:00:00,1.61875,1.61935,1.61865,1.61895,2863800002.0
2008-01-15 18:05:00,1.61895,1.61965,1.61895,1.61955,4187399982.0
2008-01-15 18:10:00,1.6205,1.6205,1.6196,1.6201,4565199985.0
2008-01-15 18:15:00,1.6201,1.62015,1.61955,1.61975,4550499990.0
2008-01-15 18:20:00,1.6197,1.62035,1.61945,1.62005,3391200016.0
2008-01-15 18:25:00,1.6201,1.62095,1.6196,1.6206,3124350004.0
2008-01-15 18:30:00,1.6206,1.62115,1.62015,1.62105,9027899982.0
2008-01-15 18:35:00,1.62105,1.62135,1.6199,1.62035,8128400008.0
2008-01-15 18:40:00,1.62035,1.62055,1.61985,1.62035,7282600018.0
2008-01-15 18:45:00,1.62035,1.62035,1.6199,1.62015,5904999993.0
2008-01-15 18:50:00,1.62015,1.62075,1.6201,1.62035,6453800007.0
2008-01-15 18:55:00,1.62035,1.62055,1.62015,1.62035,1195599996.0
2008-01-15 19:00:00,1.62035,1.6213,1.6203,1.62065,2439700000.0
2008-01-15 19:05:00,1.6207,1.62075,1.6203,1.6206,2426900003.0
2008-01-15 19:10:00,1.6206,1.6206,1.62,1.6204,1485800002.0
2008-01-15 19:15:00,1.6204,1.6213,1.6203,1.62095,1410300007.0
2008-01-15 19:20:00,1.62095,1.6212,1.6206,1.621,1854800002.0
2008-01-15 19:25:00,1.621,1.6211,1.6205,1.6205,2300899998.0
2008-01-15 19:30:00,1.6205,1.6207,1.62025,1.6203,969800000.0
2008-01-15 19:35:00,1.6203,1.6203,1.61985,1.61985,1665400004.0
2008-01-15 19:40:00,1.61985,1.62035,1.61985,1.6202,875300000.0
2008-01-15 19:45:00,1.6202,1.6202,1.6196,1.61965,1538400000.0
2008-01-15 19:50:00,1.61965,1.6201,1.6196,1.62,1513899995.0
2008-01-15 19:55:00,1.62,1.62015,1.61975,1.61985,3612800026.0
2008-01-15 20:00:00,1.61985,1.62015,1.6198,1.62005,3547800000.0
2008-01-15 20:05:00,1.62005,1.62035,1.61995,1.6201,3183100004.0
2008-01-15 20:10:00,1.62015,1.62065,1.61995,1.62055,2636000002.0
2008-01-15 20:15:00,1.62055,1.62085,1.62045,1.62085,2548599998.0
2008-01-15 20:20:00,1.62085,1.62095,1.62,1.62025,3982100007.0
2008-01-15 20:25:00,1.62025,1.6203,1.61985,1.6201,3034899990.0
2008-01-15 20:30:00,1.6201,1.62035,1.61975,1.61995,4897400005.0
2008-01-15 20:35:00,1.61995,1.62005,1.61975,1.62005,3626800007.0
2008-01-15 20:40:00,1.62005,1.6202,1.61995,1.62,1431699997.0
2008-01-15 20:45:00,1.62,1.62005,1.61985,1.62,1189900000.0
2008-01-15 20:50:00,1.62,1.6201,1.6199,1.6201,1863099995.0
2008-01-15 20:55:00,1.6201,1.6201,1.61965,1.62,4458499976.0
2008-01-15 21:00:00,1.62,1.62015,1.6198,1.62,2041600009.0
2008-01-15 21:05:00,1.62,1.62005,1.6198,1.6199,3523799991.0
2008-01-15 21:10:00,1.6199,1.62045,1.61975,1.62025,943199983.0
2008-01-15 21:15:00,1.62025,1.6203,1.61995,1.6201,1511400008.0
2008-01-15 21:20:00,1.6201,1.62015,1.6195,1.6197,1837300007.0
2008-01-15 21:25:00,1.61975,1.6198,1.6194,1.61975,2886300018.0
2008-01-15 21:30:00,1.61975,1.6203,1.61955,1.62025,3369699993.0
2008-01-15 21:35:00,1.62025,1.6203,1.6201,1.6201,2679699997.0
2008-01-15 21:40:00,1.6201,1.6203,1.62,1.62015,2520500013.0
2008-01-15 21:45:00,1.62015,1.62025,1.61985,1.61985,2422599997.0
2008-01-15 21:50:00,1.61985,1.61995,1.6185,1.619,2345850005.0
2008-01-15 21:55:00,1.619,1.6191,1.61855,1.6187,3843800006.0
2008-01-15 22:00:00,1.6187,1.61915,1.61865,1.61875,5581300020.0
2008-01-15 22:05:00,1.61875,1.619,1.61855,1.61875,4707999998.0
2008-01-15 22:10:00,1.61875,1.6189,1.6184,1.61845,4949000030.0
2008-01-15 22:15:00,1.61845,1.6185,1.61835,1.61845,2878000007.0
2008-01-15 22:20:00,1.61845,1.61855,1.61835,1.61845,2022100021.0
2008-01-15 22:25:00,1.61845,1.6189,1.61845,1.6188,1673499995.0
2008-01-15 22:30:00,1.6188,1.61885,1.6186,1.61885,2471100013.0
2008-01-15 22:35:00,1.61885,1.61915,1.61865,1.619,2085400004.0
2008-01-15 22:40:00,1.619,1.6191,1.6187,1.61885,4947199963.0
2008-01-15 22:45:00,1.61885,1.619,1.61875,1.61895,3745200030.0
2008-01-15 22:50:00,1.619,1.6191,1.6188,1.619,1456400002.0
2008-01-15 22:55:00,1.61895,1.61895,1.6184,1.6186,1940300000.0
2008-01-15 23:00:00,1.6186,1.61875,1.61835,1.61855,3443199984.0
2008-01-15 23:05:00,1.61855,1.61865,1.6175,1.61845,5689800045.0
2008-01-15 23:10:00,1.61845,1.61885,1.6183,1.61875,2229099995.0
2008-01-15 23:15:00,1.61875,1.61875,1.61835,1.61855,1995400006.0
2008-01-15 23:20:00,1.61855,1.61855,1.6181,1.6182,2152300017.0
2008-01-15 23:25:00,1.6182,1.6183,1.61805,1.6182,3059000007.0
2008-01-15 23:30:00,1.6182,1.61825,1.61735,1.6175,3688999986.0
2008-01-15 23:35:00,1.6175,1.6177,1.6173,1.6175,3830799976.0
2008-01-15 23:40:00,1.6175,1.6176,1.61735,1.6175,4167299973.0
2008-01-15 23:45:00,1.6175,1.6178,1.6173,1.6173,3421299979.0
2008-01-15 23:50:00,1.6174,1.61785,1.6173,1.61755,3078699997.0
2008-01-15 23:55:00,1.61755,1.618,1.6174,1.6176,3682900032.0
2008-01-16 00:00:00,1.6177,1.61795,1.6174,1.6175,2352899998.0
2008-01-16 00:05:00,1.6175,1.618,1.6173,1.6175,3706600025.0
2008-01-16 00:10:00,1.6175,1.618,1.6174,1.618,3157199983.0
2008-01-16 00:15:00,1.618,1.618,1.6174,1.6176,2678700002.0
2008-01-16 00:20:00,1.61755,1.6181,1.61745,1.618,2283600005.0
2008-01-16 00:25:00,1.618,1.618,1.61735,1.61735,2229500001.0
2008-01-16 00:30:00,1.6174,1.6176,1.6172,1.6175,918700000.0
2008-01-16 00:35:00,1.6175,1.6176,1.61725,1.6173,1005099999.0
2008-01-16 00:40:00,1.6174,1.6176,1.6174,1.6174,1638699996.0
2008-01-16 00:45:00,1.6174,1.61755,1.6173,1.6175,785799999.0
2008-01-16 00:50:00,1.6175,1.61755,1.61735,1.6175,1337199999.0
2008-01-16 00:55:00,1.6175,1.6178,1.6173,1.6176,2470299988.0
2008-01-16 01:00:00,1.6176,1.6177,1.6173,1.6176,1781499992.0
2008-01-16 01:05:00,1.6176,1.6178,1.6173,1.6175,2645000000.0
2008-01-16 01:10:00,1.6175,1.6175,1.6154,1.61565,3585000000.0
2008-01-16 01:15:00,1.6157,1.6162,1.6153,1.6156,2664999999.0
2008-01-16 01:20:00,1.6156,1.61565,1.6152,1.6155,1159300000.0
2008-01-16 01:25:00,1.6155,1.61585,1.6154,1.6154,2212200000.0
2008-01-16 01:30:00,1.6154,1.61605,1.61525,1.6158,2402799993.0
2008-01-16 01:35:00,1.6158,1.6161,1.6158,1.6158,1858699999.0
2008-01-16 01:40:00,1.6158,1.6161,1.61555,1.6159,1978600000.0
2008-01-16 01:45:00,1.6159,1.6162,1.61585,1.61595,3252299998.0
2008-01-16 01:50:00,1.61595,1.6163,1.6158,1.61585,4163500015.0
2008-01-16 01:55:00,1.61595,1.616,1.61525,1.6153,2352600000.0
2008-01-16 02:00:00,1.61555,1.61585,1.61555,1.6157,2716899993.0
2008-01-16 02:05:00,1.6157,1.61585,1.6154,1.6154,2430499993.0
2008-01-16 02:10:00,1.6154,1.61565,1.6153,1.6154,1778000000.0
2008-01-16 02:15:00,1.6154,1.61575,1.6152,1.6156,2518999998.0
2008-01-16 02:20:00,1.6156,1.6157,1.61535,1.6156,3206500000.0
2008-01-16 02:25:00,1.6156,1.61605,1.6155,1.6158,3821600009.0
2008-01-16 02:30:00,1.6158,1.61595,1.6154,1.61565,1970199998.0
2008-01-16 02:35:00,1.6156,1.61575,1.61535,1.6154,3799899997.0
2008-01-16 02:40:00,1.6154,1.6155,1.6153,1.6154,2287599981.0
2008-01-16 02:45:00,1.6154,1.61565,1.61525,1.6155,1947800000.0
2008-01-16 02:50:00,1.6154,1.6156,1.61525,1.6154,2641599989.0
2008-01-16 02:55:00,1.6154,1.6155,1.6153,1.61535,1659100003.0
2008-01-16 03:00:00,1.61535,1.61535,1.61505,1.61535,733400004.0
2008-01-16 03:05:00,1.61535,1.6154,1.6152,1.61535,359400000.0
2008-01-16 03:10:00,1.61535,1.6154,1.6153,1.6154,1284700000.0
2008-01-16 03:15:00,1.6154,1.6154,1.6139,1.6141,3351299986.0
2008-01-16 03:20:00,1.6141,1.61435,1.61335,1.61365,2438399988.0
2008-01-16 03:25:00,1.61365,1.6143,1.61355,1.614,2776199999.0
2008-01-16 03:30:00,1.614,1.6142,1.6139,1.614,3837100034.0
2008-01-16 03:35:00,1.614,1.6153,1.6139,1.6152,4529200020.0
2008-01-16 03:40:00,1.614,1.614,1.6133,1.61345,2975400027.0
2008-01-16 03:45:00,1.6135,1.61385,1.61305,1.6133,4792700010.0
2008-01-16 03:50:00,1.6133,1.61425,1.61325,1.61425,3505799998.0
2008-01-16 03:55:00,1.61425,1.6144,1.614,1.6141,2585900003.0
2008-01-16 04:00:00,1.6141,1.61455,1.61405,1.6145,2413100009.0
2008-01-16 04:05:00,1.61445,1.61525,1.61425,1.6146,3563499992.0
2008-01-16 04:10:00,1.6146,1.61515,1.6146,1.615,4269699995.0
2008-01-16 04:15:00,1.615,1.6152,1.6148,1.6149,3750099999.0
2008-01-16 04:20:00,1.6149,1.6151,1.6147,1.6149,2725700005.0
2008-01-16 04:25:00,1.6149,1.6154,1.61485,1.6154,2959899984.0
2008-01-16 04:30:00,1.6154,1.616,1.6147,1.6147,5828900010.0
2008-01-16 04:35:00,1.61535,1.6155,1.6151,1.6153,4673999999.0
2008-01-16 04:40:00,1.6153,1.61575,1.6151,1.6157,5072400007.0
2008-01-16 04:45:00,1.6157,1.6158,1.6154,1.61575,3272000007.0
2008-01-16 04:50:00,1.61575,1.61605,1.6154,1.6154,3685300000.0
2008-01-16 04:55:00,1.6154,1.6158,1.6151,1.61525,2499100053.0
2008-01-16 05:00:00,1.61515,1.6156,1.61515,1.6156,7274899984.0
2008-01-16 05:05:00,1.6107,1.6163,1.61,1.61615,7427600046.0
2008-01-16 05:10:00,1.61615,1.6167,1.61605,1.6164,4596099998.0
2008-01-16 05:15:00,1.6164,1.6164,1.6153,1.6155,5341999994.0
2008-01-16 05:20:00,1.6155,1.61575,1.6152,1.6157,4312500017.0
2008-01-16 05:25:00,1.6097,1.6157,1.609,1.6151,10136700011.0
2008-01-16 05:30:00,1.6086,1.61565,1.6083,1.61475,7997300005.0
2008-01-16 05:35:00,1.61475,1.6148,1.6095,1.61355,7561100004.0
2008-01-16 05:40:00,1.61355,1.6141,1.6134,1.6136,5775699972.0
2008-01-16 05:45:00,1.6136,1.6136,1.6129,1.61305,4669900002.0
2008-01-16 05:50:00,1.61305,1.6135,1.6109,1.61155,3454199998.0
2008-01-16 05:55:00,1.61155,1.61165,1.6101,1.6105,4232500020.0
2008-01-16 06:00:00,1.6105,1.61125,1.61015,1.61065,4642200013.0
2008-01-16 06:05:00,1.6107,1.61115,1.61,1.6101,5111299985.0
2008-01-16 06:10:00,1.61015,1.61075,1.6101,1.61045,6761999993.0
2008-01-16 06:15:00,1.61045,1.61075,1.60965,1.60965,5533200023.0
2008-01-16 06:20:00,1.60975,1.61015,1.60955,1.6099,4877700013.0
2008-01-16 06:25:00,1.6099,1.6099,1.6085,1.6085,6564099997.0
2008-01-16 06:30:00,1.6085,1.6096,1.6084,1.60945,4085700012.0
2008-01-16 06:35:00,1.60945,1.61,1.60945,1.60945,4675700027.0
2008-01-16 06:40:00,1.60945,1.61005,1.60935,1.60975,4770199997.0
2008-01-16 06:45:00,1.60975,1.6104,1.6096,1.61015,5435499934.0
2008-01-16 06:50:00,1.6101,1.6103,1.6099,1.60995,2632100005.0
2008-01-16 06:55:00,1.6099,1.61055,1.6099,1.61055,3391000016.0
2008-01-16 07:00:00,1.61055,1.61075,1.6096,1.61065,6120100002.0
2008-01-16 07:05:00,1.61065,1.61095,1.6098,1.61055,6142100002.0
2008-01-16 07:10:00,1.61055,1.61085,1.61015,1.6106,3756499979.0
2008-01-16 07:15:00,1.6106,1.6107,1.61035,1.61035,2962600001.0
2008-01-16 07:20:00,1.61035,1.6105,1.6096,1.6096,3344699973.0
2008-01-16 07:25:00,1.6096,1.6097,1.6093,1.6095,5044399985.0
2008-01-16 07:30:00,1.6095,1.60985,1.60945,1.6098,3610399993.0
2008-01-16 07:35:00,1.6098,1.61,1.60945,1.60955,3580799995.0
2008-01-16 07:40:00,1.60955,1.60955,1.60815,1.60885,3974099999.0
2008-01-16 07:45:00,1.60885,1.6092,1.60875,1.6089,2517099993.0
2008-01-16 07:50:00,1.6088,1.6098,1.60875,1.60955,2917400002.0
2008-01-16 07:55:00,1.60955,1.61005,1.6094,1.6097,3742400005.0
2008-01-16 08:00:00,1.6097,1.60985,1.6092,1.60975,4662299994.0
2008-01-16 08:05:00,1.60975,1.6098,1.60945,1.6097,1842299999.0
2008-01-16 08:10:00,1.6097,1.61,1.6096,1.6098,3410100009.0
2008-01-16 08:15:00,1.6099,1.61015,1.6098,1.61015,4352300023.0
2008-01-16 08:20:00,1.6101,1.61055,1.6099,1.6105,2748500026.0
2008-01-16 08:25:00,1.61045,1.6106,1.6102,1.61035,4080700016.0
2008-01-16 08:30:00,1.61035,1.6113,1.61035,1.61095,4266900026.0
2008-01-16 08:35:00,1.61085,1.6113,1.61085,1.6111,5787999991.0
2008-01-16 08:40:00,1.6111,1.6124,1.61075,1.6119,6268600017.0
2008-01-16 08:45:00,1.61085,1.61105,1.61015,1.61015,3367000022.0
2008-01-16 08:50:00,1.61,1.61055,1.61,1.6103,2146000000.0
2008-01-16 08:55:00,1.6103,1.6105,1.6103,1.6104,2006099997.0
2008-01-16 09:00:00,1.6104,1.612,1.6104,1.61175,4001600023.0
2008-01-16 09:05:00,1.61175,1.61225,1.6117,1.61195,3972900020.0
2008-01-16 09:10:00,1.61195,1.61205,1.61095,1.61125,6424000008.0
2008-01-16 09:15:00,1.6114,1.6117,1.6106,1.6108,4583700033.0
2008-01-16 09:20:00,1.61085,1.6119,1.6108,1.61165,2642499983.0
2008-01-16 09:25:00,1.61165,1.61245,1.6116,1.61205,2396399991.0
2008-01-16 09:30:00,1.61215,1.6127,1.6121,1.6125,3155999970.0
2008-01-16 09:35:00,1.61255,1.61255,1.61205,1.6124,2432800003.0
2008-01-16 09:40:00,1.6124,1.6132,1.612,1.612,4897500031.0
2008-01-16 09:45:00,1.612,1.6125,1.61175,1.61205,3620899984.0
2008-01-16 09:50:00,1.61205,1.6127,1.61205,1.6121,2641900009.0
2008-01-16 09:55:00,1.6121,1.6121,1.61165,1.61185,2269100035.0
2008-01-16 10:00:00,1.61185,1.6119,1.61045,1.6107,2781999991.0
2008-01-16 10:05:00,1.6107,1.61145,1.6107,1.6113,3815750000.0
2008-01-16 10:10:00,1.6113,1.613,1.61125,1.6116,2527399998.0
2008-01-16 10:15:00,1.6116,1.6119,1.61105,1.6118,3237999975.0
2008-01-16 10:20:00,1.6118,1.6121,1.61155,1.61205,3312669003.0
2008-01-16 10:25:00,1.61205,1.61235,1.61195,1.6123,2397299997.0
2008-01-16 10:30:00,1.6123,1.61295,1.61225,1.61245,2423400015.0
2008-01-16 10:35:00,1.6125,1.6135,1.6124,1.6135,4313800012.0
2008-01-16 10:40:00,1.6136,1.61365,1.6127,1.6131,770500000.0
2008-01-16 10:45:00,1.6131,1.61445,1.6131,1.61425,3605599985.0
2008-01-16 10:50:00,1.61425,1.6145,1.61395,1.61395,1651300023.0
2008-01-16 10:55:00,1.61395,1.61425,1.61355,1.61355,3308800029.0
2008-01-16 11:00:00,1.6135,1.61405,1.61315,1.6132,1300200000.0
2008-01-16 11:05:00,1.6132,1.61345,1.61265,1.613,1957300000.0
2008-01-16 11:10:00,1.61295,1.6132,1.61265,1.61285,3273000000.0
2008-01-16 11:15:00,1.61285,1.61295,1.61225,1.6126,2597199997.0
2008-01-16 11:20:00,1.6126,1.6132,1.6125,1.6128,987900000.0
2008-01-16 11:25:00,1.6128,1.6129,1.61255,1.61275,347500000.0
2008-01-16 11:30:00,1.61275,1.6128,1.6124,1.61255,1264100022.0
2008-01-16 11:35:00,1.61255,1.6126,1.61215,1.61235,2792200003.0
2008-01-16 11:40:00,1.61235,1.61305,1.6123,1.6128,1156100000.0
2008-01-16 11:45:00,1.6128,1.61285,1.61205,1.6122,3916500044.0
2008-01-16 11:50:00,1.6122,1.6125,1.612,1.61225,3299400009.0
2008-01-16 11:55:00,1.6123,1.6123,1.61165,1.61185,3926999992.0
2008-01-16 12:00:00,1.61185,1.6123,1.61155,1.61205,3774599956.0
2008-01-16 12:05:00,1.61205,1.6122,1.61165,1.61195,2578399986.0
2008-01-16 12:10:00,1.61195,1.6121,1.6105,1.6108,7815400020.0
2008-01-16 12:15:00,1.61195,1.61215,1.6107,1.6108,8257899990.0
2008-01-16 12:20:00,1.61195,1.61235,1.6113,1.61205,8274200006.0
2008-01-16 12:25:00,1.61205,1.61225,1.61185,1.61195,8402300000.0
2008-01-16 12:30:00,1.61195,1.6127,1.61185,1.6126,5490000020.0
2008-01-16 12:35:00,1.6125,1.6127,1.61185,1.6126,4651699978.0
2008-01-16 12:40:00,1.6125,1.6126,1.6123,1.6125,5852799928.0
2008-01-16 12:45:00,1.6124,1.6131,1.6123,1.6129,7315999910.0
2008-01-16 12:50:00,1.613,1.613,1.61095,1.61105,7338299940.0
2008-01-16 12:55:00,1.6126,1.6126,1.61055,1.61145,5720699970.0
2008-01-16 13:00:00,1.61145,1.6129,1.61125,1.61145,4915299956.0
2008-01-16 13:05:00,1.61145,1.613,1.6106,1.6125,8724099909.0
2008-01-16 13:10:00,1.6124,1.6128,1.61045,1.61085,8225400008.0
2008-01-16 13:15:00,1.61085,1.6126,1.61085,1.6126,7986099968.0
2008-01-16 13:20:00,1.6125,1.6127,1.611,1.6114,6087899987.0
2008-01-16 13:25:00,1.6127,1.6127,1.61155,1.61225,6691799904.0
2008-01-16 13:30:00,1.61225,1.6128,1.61215,1.61255,2250999990.0
2008-01-16 13:35:00,1.61265,1.61275,1.6125,1.61265,2471400000.0
2008-01-16 13:40:00,1.61265,1.61265,1.61235,1.61255,2518100002.0
2008-01-16 13:45:00,1.61245,1.61305,1.61235,1.61295,3078200008.0
2008-01-16 13:50:00,1.61295,1.61305,1.61265,1.61275,3804699994.0
2008-01-16 13:55:00,1.61275,1.61315,1.6125,1.613,2354000009.0
2008-01-16 14:00:00,1.613,1.61325,1.6128,1.61325,3467399961.0
2008-01-16 14:05:00,1.6132,1.6133,1.61215,1.61245,3370300006.0
2008-01-16 14:10:00,1.61255,1.61285,1.6124,1.61265,2761300032.0
2008-01-16 14:15:00,1.61265,1.61275,1.61235,1.61265,3476199981.0
2008-01-16 14:20:00,1.61265,1.6127,1.61225,1.61265,3707100008.0
2008-01-16 14:25:00,1.61265,1.61285,1.61245,1.61265,3834300022.0
2008-01-16 14:30:00,1.6127,1.6132,1.61255,1.61315,3606700016.0
2008-01-16 14:35:00,1.61315,1.6137,1.61305,1.6137,1870099995.0
2008-01-16 14:40:00,1.6137,1.6137,1.6133,1.6136,1307900000.0
2008-01-16 14:45:00,1.6136,1.61365,1.6129,1.6134,1655900000.0
2008-01-16 14:50:00,1.6134,1.61365,1.61325,1.61355,3442400008.0
2008-01-16 14:55:00,1.61355,1.61445,1.61355,1.6143,2190500001.0
2008-01-16 15:00:00,1.6143,1.615,1.6136,1.61485,1899500000.0
2008-01-16 15:05:00,1.6148,1.61485,1.61435,1.6144,2078400010.0
2008-01-16 15:10:00,1.6144,1.6156,1.6141,1.6141,1870500009.0
2008-01-16 15:15:00,1.61405,1.6144,1.6139,1.61435,2061499998.0
2008-01-16 15:20:00,1.61435,1.61475,1.6141,1.61455,1500600000.0
2008-01-16 15:25:00,1.61455,1.6159,1.6145,1.61545,4066899994.0
2008-01-16 15:30:00,1.61545,1.61545,1.6146,1.6151,4209000007.0
2008-01-16 15:35:00,1.6151,1.61515,1.6141,1.6143,4116000023.0
2008-01-16 15:40:00,1.6143,1.61435,1.614,1.6141,846100000.0
2008-01-16 15:45:00,1.6141,1.6145,1.61405,1.6142,1249000006.0
2008-01-16 15:50:00,1.6142,1.6147,1.6141,1.6143,1743200002.0
2008-01-16 15:55:00,1.6143,1.6143,1.61395,1.61415,1340800004.0
2008-01-16 16:00:00,1.6141,1.6153,1.6141,1.61485,2358800019.0
2008-01-16 16:05:00,1.61485,1.61535,1.61465,1.6153,1913300001.0
2008-01-16 16:10:00,1.6153,1.6157,1.6146,1.61555,2375400007.0
2008-01-16 16:15:00,1.61555,1.6157,1.6145,1.6147,1623200001.0
2008-01-16 16:20:00,1.6147,1.6149,1.6145,1.61455,1565999999.0
2008-01-16 16:25:00,1.61455,1.6149,1.61455,1.61475,2108399997.0
2008-01-16 16:30:00,1.61475,1.6154,1.6146,1.61505,3472500000.0
2008-01-16 16:35:00,1.61505,1.61575,1.6148,1.6152,1740600005.0
2008-01-16 16:40:00,1.6152,1.6157,1.6152,1.6154,2128800003.0
2008-01-16 16:45:00,1.6154,1.6156,1.61495,1.61505,2164200000.0
2008-01-16 16:50:00,1.61505,1.6152,1.61445,1.6148,863050000.0
2008-01-16 16:55:00,1.6149,1.6149,1.61385,1.61385,1356100001.0
2008-01-16 17:00:00,1.61385,1.61425,1.61365,1.61375,1325699999.0
2008-01-16 17:05:00,1.61375,1.6141,1.6136,1.61385,1666199999.0
2008-01-16 17:10:00,1.61385,1.614,1.61355,1.61375,1285400000.0
2008-01-16 17:15:00,1.61375,1.6138,1.61345,1.6138,660750000.0
2008-01-16 17:20:00,1.61375,1.61385,1.61345,1.6138,830800000.0
2008-01-16 17:25:00,1.6138,1.614,1.6135,1.61355,1311100006.0
2008-01-16 17:30:00,1.6135,1.6139,1.6134,1.6135,883099998.0
2008-01-16 17:35:00,1.6135,1.61365,1.61295,1.613,972600004.0
2008-01-16 17:40:00,1.613,1.61315,1.61195,1.61235,1241600003.0
2008-01-16 17:45:00,1.6123,1.61255,1.61085,1.61125,3015000009.0
2008-01-16 17:50:00,1.61125,1.6115,1.60865,1.60905,2838299995.0
2008-01-16 17:55:00,1.60885,1.61165,1.60885,1.6112,4190100000.0
2008-01-16 18:00:00,1.6112,1.61165,1.61055,1.61095,7720800031.0
2008-01-16 18:05:00,1.61095,1.61155,1.60945,1.6096,5019200019.0
2008-01-16 18:10:00,1.6096,1.6099,1.6088,1.60915,3387800006.0
2008-01-16 18:15:00,1.60915,1.61005,1.60885,1.61005,4043099992.0
2008-01-16 18:20:00,1.61005,1.6115,1.60995,1.6115,6354099944.0
2008-01-16 18:25:00,1.6107,1.61075,1.60955,1.6105,4342399986.0
2008-01-16 18:30:00,1.61055,1.61235,1.6104,1.61215,6065549966.0
2008-01-16 18:35:00,1.6121,1.6122,1.6107,1.6109,6422399983.0
2008-01-16 18:40:00,1.6109,1.6127,1.6104,1.6109,9652399961.0
2008-01-16 18:45:00,1.6109,1.6123,1.6107,1.61205,5518699938.0
2008-01-16 18:50:00,1.6121,1.6127,1.6113,1.61265,7808699982.0
2008-01-16 18:55:00,1.61265,1.61265,1.61155,1.6118,7841499967.0
2008-01-16 19:00:00,1.6117,1.6126,1.61155,1.612,5118999988.0
2008-01-16 19:05:00,1.612,1.6122,1.6111,1.6119,5221399976.0
2008-01-16 19:10:00,1.6119,1.61195,1.6111,1.6113,6552479993.0
2008-01-16 19:15:00,1.6113,1.6115,1.6108,1.61105,7008999993.0
2008-01-16 19:20:00,1.61105,1.6115,1.6109,1.6115,5508700031.0
2008-01-16 19:25:00,1.6115,1.6118,1.61115,1.6113,4859200007.0
2008-01-16 19:30:00,1.6113,1.6119,1.611,1.6117,5455499977.0
2008-01-16 19:35:00,1.6119,1.6123,1.6114,1.612,4770600008.0
2008-01-16 19:40:00,1.612,1.6128,1.6119,1.6125,4547500004.0
2008-01-16 19:45:00,1.6125,1.6127,1.61225,1.6124,4404499984.0
2008-01-16 19:50:00,1.6125,1.6125,1.61165,1.6117,4220500004.0
2008-01-16 19:55:00,1.6117,1.6118,1.61145,1.6116,4189199997.0
2008-01-16 20:00:00,1.6116,1.6119,1.6114,1.6118,5404499995.0
2008-01-16 20:05:00,1.6118,1.6119,1.6116,1.6117,3249599999.0
2008-01-16 20:10:00,1.6117,1.6118,1.6114,1.6116,3201800001.0
2008-01-16 20:15:00,1.6116,1.6116,1.61125,1.61125,3646600000.0
2008-01-16 20:20:00,1.6113,1.6115,1.6112,1.6114,3896200008.0
2008-01-16 20:25:00,1.6114,1.6115,1.61105,1.6111,2724000016.0
2008-01-16 20:30:00,1.61105,1.6115,1.61075,1.6111,4470699996.0
2008-01-16 20:35:00,1.6111,1.6119,1.611,1.6119,3524399994.0
2008-01-16 20:40:00,1.6119,1.613,1.61175,1.6126,3820500000.0
2008-01-16 20:45:00,1.6125,1.61265,1.6119,1.6119,4155200004.0
2008-01-16 20:50:00,1.6119,1.61215,1.6115,1.6119,6278899990.0
2008-01-16 20:55:00,1.6119,1.6121,1.6117,1.6118,7194099996.0
2008-01-16 21:00:00,1.6118,1.61185,1.61145,1.6117,4884000001.0
2008-01-16 21:05:00,1.6116,1.6141,1.61155,1.6122,7937699974.0
2008-01-16 21:10:00,1.6122,1.6126,1.61215,1.6123,4150799983.0
2008-01-16 21:15:00,1.6123,1.6129,1.61215,1.6129,5673999985.0
2008-01-16 21:20:00,1.61285,1.613,1.6124,1.6125,5960800010.0
2008-01-16 21:25:00,1.6125,1.6133,1.61235,1.6132,6017099999.0
2008-01-16 21:30:00,1.6132,1.6142,1.6132,1.6141,7062600026.0
2008-01-16 21:35:00,1.6141,1.6154,1.61395,1.615,7261199999.0
2008-01-16 21:40:00,1.615,1.6156,1.61455,1.615,6798300014.0
2008-01-16 21:45:00,1.615,1.61575,1.61495,1.615,7051299973.0
2008-01-16 21:50:00,1.615,1.615,1.6144,1.61445,4657299991.0
2008-01-16 21:55:00,1.61445,1.61515,1.61395,1.61405,7971600014.0
2008-01-16 22:00:00,1.61405,1.61445,1.61405,1.6143,8343000014.0
2008-01-16 22:05:00,1.6143,1.6144,1.61355,1.6137,6988599940.0
2008-01-16 22:10:00,1.6137,1.6139,1.61335,1.6138,5758699952.0
2008-01-16 22:15:00,1.6138,1.6142,1.6136,1.614,5649099963.0
2008-01-16 22:20:00,1.614,1.61415,1.6133,1.61345,7570500014.0
2008-01-16 22:25:00,1.61345,1.614,1.6132,1.6138,4843099995.0
2008-01-16 22:30:00,1.6138,1.6145,1.6122,1.6137,4167299999.0
2008-01-16 22:35:00,1.6137,1.6138,1.613,1.6131,5046299962.0
2008-01-16 22:40:00,1.6131,1.6132,1.61225,1.61225,6324499971.0
2008-01-16 22:45:00,1.6123,1.6128,1.61135,1.6114,7508200002.0
2008-01-16 22:50:00,1.6114,1.6116,1.6103,1.6111,5079899994.0
2008-01-16 22:55:00,1.6111,1.6125,1.61075,1.6125,4972999987.0
2008-01-16 23:00:00,1.6113,1.6117,1.61125,1.6114,4883699992.0
2008-01-16 23:05:00,1.6115,1.6121,1.6114,1.6117,4398099935.0
2008-01-16 23:10:00,1.6117,1.6124,1.6115,1.6117,2384399987.0
2008-01-16 23:15:00,1.6116,1.6126,1.6114,1.6123,5878799960.0
2008-01-16 23:20:00,1.6123,1.6125,1.61215,1.6123,3944399947.0
2008-01-16 23:25:00,1.6123,1.6124,1.6122,1.6123,2390799969.0
2008-01-16 23:30:00,1.6123,1.6128,1.6123,1.6127,1893099992.0
2008-01-16 23:35:00,1.6128,1.6128,1.6124,1.6127,1416499979.0
2008-01-16 23:40:00,1.6127,1.6128,1.6126,1.61275,1822499968.0
2008-01-16 23:45:00,1.61275,1.6131,1.6125,1.6127,668500000.0
2008-01-16 23:50:00,1.6127,1.6128,1.6126,1.6126,686000009.0
2008-01-16 23:55:00,1.6127,1.6128,1.6124,1.6124,1640000005.0
2008-01-17 00:00:00,1.6124,1.6129,1.6123,1.6129,3255899990.0
2008-01-17 00:05:00,1.6129,1.6134,1.6128,1.613,2635199989.0
2008-01-17 00:10:00,1.613,1.6131,1.6129,1.6131,2220800001.0
2008-01-17 00:15:00,1.6131,1.61335,1.6129,1.61335,1654500000.0
2008-01-17 00:20:00,1.61335,1.61375,1.613,1.6131,1766800009.0
2008-01-17 00:25:00,1.6131,1.61375,1.6129,1.6134,2622800001.0
2008-01-17 00:30:00,1.6134,1.61365,1.61305,1.6133,1428100000.0
2008-01-17 00:35:00,1.6134,1.6135,1.6133,1.6134,4067599996.0
2008-01-17 00:40:00,1.6134,1.6139,1.6133,1.61335,4491200012.0
2008-01-17 00:45:00,1.61335,1.6134,1.61295,1.613,3873600017.0
2008-01-17 00:50:00,1.613,1.613,1.6122,1.6127,2872800009.0
2008-01-17 00:55:00,1.6127,1.6127,1.61234,1.6126,1081399993.0
2008-01-17 01:00:00,1.6126,1.6126,1.61155,1.6116,2183899997.0
2008-01-17 01:05:00,1.6116,1.61165,1.6111,1.6112,1141899997.0
2008-01-17 01:10:00,1.6115,1.6116,1.6106,1.6115,1018100000.0
2008-01-17 01:15:00,1.61125,1.6115,1.6106,1.611,2215900022.0
2008-01-17 01:20:00,1.611,1.6112,1.6106,1.61095,2476100014.0
2008-01-17 01:25:00,1.61095,1.611,1.61055,1.6108,2604400004.0
2008-01-17 01:30:00,1.6108,1.6108,1.6107,1.6107,2106599964.0
2008-01-17 01:35:00,1.61075,1.6111,1.61055,1.6109,2467300015.0
2008-01-17 01:40:00,1.6109,1.6117,1.6108,1.6111,1721899995.0
2008-01-17 01:45:00,1.6111,1.61238,1.6108,1.6114,3608500073.0
2008-01-17 01:50:00,1.6114,1.6115,1.6112,1.6114,1881400039.0
2008-01-17 01:55:00,1.61135,1.6115,1.6112,1.6113,2025700052.0
2008-01-17 02:00:00,1.6113,1.6115,1.6111,1.6112,3511400004.0
2008-01-17 02:05:00,1.6112,1.6114,1.6111,1.6111,1918400031.0
2008-01-17 02:10:00,1.6111,1.6115,1.6111,1.6114,2202700030.0
2008-01-17 02:15:00,1.6114,1.6119,1.61115,1.6115,2663500036.0
2008-01-17 02:20:00,1.6115,1.612,1.61138,1.6119,2953400022.0
2008-01-17 02:25:00,1.6119,1.6122,1.6115,1.6117,3149600069.0
2008-01-17 02:30:00,1.6117,1.61195,1.6116,1.6117,3790300095.0
2008-01-17 02:35:00,1.6117,1.6121,1.6116,1.6117,5677900084.0
2008-01-17 02:40:00,1.6117,1.6124,1.6116,1.6124,5429200097.0
2008-01-17 02:45:00,1.6124,1.6124,1.6117,1.6121,7058900160.0
2008-01-17 02:50:00,1.6115,1.6123,1.6115,1.6118,6019800147.0
2008-01-17 02:55:00,1.6119,1.6123,1.6114,1.6115,4256800091.0
2008-01-17 03:00:00,1.6115,1.6122,1.6114,1.612,5141700082.0
2008-01-17 03:05:00,1.612,1.612,1.61175,1.6118,2760900060.0
2008-01-17 03:10:00,1.61152,1.612,1.61144,1.6118,1062300009.0
2008-01-17 03:15:00,1.6119,1.6121,1.61164,1.61182,1725699988.0
2008-01-17 03:20:00,1.6119,1.61205,1.6114,1.61185,4742599993.0
2008-01-17 03:25:00,1.6118,1.612,1.6118,1.6119,3472199974.0
2008-01-17 03:30:00,1.6119,1.6119,1.6115,1.6116,3195499978.0
2008-01-17 03:35:00,1.6116,1.61185,1.6115,1.6116,2241499994.0
2008-01-17 03:40:00,1.6116,1.6117,1.611,1.6112,3928300057.0
2008-01-17 03:45:00,1.6112,1.6116,1.6112,1.6115,5387400067.0
2008-01-17 03:50:00,1.6115,1.6116,1.6115,1.6115,1672800030.0
2008-01-17 03:55:00,1.61115,1.6116,1.61115,1.6115,2697799960.0
2008-01-17 04:00:00,1.6115,1.6119,1.6114,1.6117,4078799987.0
2008-01-17 04:05:00,1.6118,1.6119,1.6106,1.6117,1764800000.0
2008-01-17 04:10:00,1.6117,1.6119,1.6106,1.6117,2180299997.0
2008-01-17 04:15:00,1.6117,1.6118,1.6106,1.6106,4225000078.0
2008-01-17 04:20:00,1.6117,1.6117,1.6113,1.6117,3187500047.0
2008-01-17 04:25:00,1.6117,1.6117,1.6106,1.6117,3556600020.0
2008-01-17 04:30:00,1.6116,1.6119,1.6106,1.6116,5866000022.0
2008-01-17 04:35:00,1.6116,1.6119,1.61135,1.6116,6288999979.0
2008-01-17 04:40:00,1.6116,1.612,1.6106,1.6117,4364899975.0
2008-01-17 04:45:00,1.6117,1.6118,1.6106,1.6117,884900000.0
2008-01-17 04:50:00,1.6117,1.61175,1.6106,1.6115,6041100078.0
2008-01-17 04:55:00,1.6115,1.61195,1.6113,1.6114,3551700017.0
2008-01-17 05:00:00,1.6114,1.6116,1.6106,1.6115,3619600046.0
2008-01-17 05:05:00,1.6112,1.6122,1.6106,1.612,4779099974.0
2008-01-17 05:10:00,1.6119,1.6122,1.6106,1.6121,5034599999.0
2008-01-17 05:15:00,1.6121,1.6121,1.61155,1.612,4527900009.0
2008-01-17 05:20:00,1.612,1.61215,1.61143,1.612,3058100001.0
2008-01-17 05:25:00,1.612,1.6123,1.6106,1.61195,3039100028.0
2008-01-17 05:30:00,1.61195,1.6127,1.61195,1.6126,5161600005.0
2008-01-17 05:35:00,1.6126,1.6126,1.6112,1.612,5393700010.0
2008-01-17 05:40:00,1.612,1.612,1.6106,1.612,3104400000.0
2008-01-17 05:45:00,1.612,1.6123,1.6113,1.6115,4980899997.0
2008-01-17 05:50:00,1.6115,1.6115,1.61095,1.61095,3555200001.0
2008-01-17 05:55:00,1.61095,1.6115,1.6106,1.6115,2760900023.0
2008-01-17 06:00:00,1.6115,1.61165,1.6114,1.6114,3869400002.0
2008-01-17 06:05:00,1.6114,1.61145,1.611,1.6114,4705000001.0
2008-01-17 06:10:00,1.6114,1.6114,1.611,1.6111,8787399987.0
2008-01-17 06:15:00,1.6111,1.6111,1.61095,1.611,3047799997.0
2008-01-17 06:20:00,1.611,1.6114,1.611,1.6112,2416199999.0
2008-01-17 06:25:00,1.6112,1.6113,1.6109,1.611,2334700010.0
2008-01-17 06:30:00,1.611,1.6113,1.611,1.6112,2218500000.0
2008-01-17 06:35:00,1.6112,1.6114,1.6106,1.6112,2298900000.0
2008-01-17 06:40:00,1.6112,1.6112,1.6111,1.61115,1674800000.0
2008-01-17 06:45:00,1.61115,1.6112,1.6111,1.6112,1286600000.0
2008-01-17 06:50:00,1.6112,1.61135,1.611,1.61115,3124200000.0
2008-01-17 06:55:00,1.6112,1.6113,1.6106,1.6111,3433300014.0
2008-01-17 07:00:00,1.6111,1.6114,1.61055,1.611,2198800011.0
2008-01-17 07:05:00,1.611,1.611,1.61055,1.611,2175100000.0
2008-01-17 07:10:00,1.611,1.611,1.6105,1.6106,1325200008.0
2008-01-17 07:15:00,1.6106,1.6111,1.6106,1.61105,1373300009.0
2008-01-17 07:20:00,1.611,1.6112,1.6106,1.61065,1902800003.0
2008-01-17 07:25:00,1.61065,1.6113,1.6105,1.611,3321200006.0
2008-01-17 07:30:00,1.611,1.6135,1.61055,1.6135,7525699987.0
2008-01-17 07:35:00,1.6136,1.6137,1.6106,1.6108,8220900014.0
2008-01-17 07:40:00,1.6108,1.6134,1.61065,1.6133,7751900018.0
2008-01-17 07:45:00,1.6106,1.61175,1.6106,1.6114,7543999996.0
2008-01-17 07:50:00,1.6114,1.6136,1.6106,1.61155,5352500024.0
2008-01-17 07:55:00,1.61155,1.6124,1.6115,1.6121,5670400025.0
2008-01-17 08:00:00,1.6121,1.61285,1.612,1.6125,6326699976.0
2008-01-17 08:05:00,1.6125,1.61285,1.6125,1.6126,3295700007.0
2008-01-17 08:10:00,1.6126,1.6132,1.6124,1.6132,4865499998.0
2008-01-17 08:15:00,1.6132,1.61405,1.613,1.6133,7731800014.0
2008-01-17 08:20:00,1.6133,1.61385,1.6132,1.6135,3579399989.0
2008-01-17 08:25:00,1.6135,1.6138,1.61325,1.61365,3832999972.0
2008-01-17 08:30:00,1.61365,1.61365,1.61345,1.6136,2308899998.0
2008-01-17 08:35:00,1.6136,1.6137,1.6132,1.6135,3862900009.0
2008-01-17 08:40:00,1.6135,1.61355,1.6129,1.61295,3344200019.0
2008-01-17 08:45:00,1.61295,1.6139,1.6129,1.6137,7282800066.0
2008-01-17 08:50:00,1.6137,1.6137,1.61325,1.6135,6553899988.0
2008-01-17 08:55:00,1.6135,1.6153,1.6133,1.6139,7366000106.0
2008-01-17 09:00:00,1.6139,1.6153,1.61335,1.6151,7439400030.0
2008-01-17 09:05:00,1.6129,1.613,1.6126,1.6128,5024400021.0
2008-01-17 09:10:00,1.6128,1.61335,1.6128,1.61295,6985799990.0
2008-01-17 09:15:00,1.613,1.6133,1.613,1.6132,6338500036.0
2008-01-17 09:20:00,1.6132,1.61365,1.6129,1.6136,6180700019.0
2008-01-17 09:25:00,1.6136,1.6139,1.6135,1.6136,5637899988.0
2008-01-17 09:30:00,1.6136,1.6177,1.6135,1.6136,7755899947.0
2008-01-17 09:35:00,1.6136,1.6176,1.61355,1.6136,8076599993.0
2008-01-17 09:40:00,1.6136,1.61435,1.61355,1.6143,7341199965.0
2008-01-17 09:45:00,1.6143,1.6148,1.61385,1.6146,4684200013.0
2008-01-17 09:50:00,1.6146,1.61535,1.61445,1.61525,3155000007.0
2008-01-17 09:55:00,1.61525,1.61535,1.61485,1.61515,2490000003.0
2008-01-17 10:00:00,1.61515,1.6154,1.6147,1.6151,5066399993.0
2008-01-17 10:05:00,1.6151,1.6178,1.61495,1.6175,4661499988.0
2008-01-17 10:10:00,1.61535,1.6176,1.61515,1.6157,5126899990.0
2008-01-17 10:15:00,1.61565,1.61575,1.6153,1.6157,2921000005.0
2008-01-17 10:20:00,1.61575,1.61695,1.6157,1.61665,2939200020.0
2008-01-17 10:25:00,1.6166,1.6175,1.6163,1.61715,4234300016.0
2008-01-17 10:30:00,1.6171,1.61785,1.6171,1.61775,2837600006.0
2008-01-17 10:35:00,1.61775,1.61805,1.6172,1.61725,3071700000.0
2008-01-17 10:40:00,1.61725,1.6175,1.61705,1.61715,1724400007.0
2008-01-17 10:45:00,1.61715,1.6172,1.61675,1.61675,4071000033.0
2008-01-17 10:50:00,1.61675,1.61755,1.61675,1.61745,7242200040.0
2008-01-17 10:55:00,1.6175,1.6178,1.61705,1.61715,5345000069.0
2008-01-17 11:00:00,1.61715,1.6174,1.61695,1.6174,2089800011.0
2008-01-17 11:05:00,1.6174,1.6181,1.61735,1.61755,3782800003.0
2008-01-17 11:10:00,1.61755,1.6177,1.61705,1.6172,4127400007.0
2008-01-17 11:15:00,1.6172,1.61725,1.6165,1.61655,6238099971.0
2008-01-17 11:20:00,1.61655,1.61675,1.6161,1.6161,4885600063.0
2008-01-17 11:25:00,1.61665,1.61705,1.61645,1.61685,7158799999.0
2008-01-17 11:30:00,1.61685,1.61705,1.61665,1.61675,3939099977.0
2008-01-17 11:35:00,1.6156,1.617,1.6155,1.61665,4022299996.0
2008-01-17 11:40:00,1.61665,1.6169,1.61645,1.61655,4860600000.0
2008-01-17 11:45:00,1.6166,1.61695,1.6165,1.61675,5470799976.0
2008-01-17 11:50:00,1.61675,1.6173,1.61665,1.61725,6216899957.0
2008-01-17 11:55:00,1.6172,1.61785,1.61715,1.61765,7131199997.0
2008-01-17 12:00:00,1.61765,1.61765,1.61725,1.61745,1459099999.0
2008-01-17 12:05:00,1.61745,1.61745,1.61655,1.61675,3053600009.0
2008-01-17 12:10:00,1.61675,1.61675,1.61645,1.6166,4266000029.0
2008-01-17 12:15:00,1.6166,1.617,1.6149,1.61675,4291500008.0
2008-01-17 12:20:00,1.61675,1.6169,1.61605,1.61605,7620100022.0
2008-01-17 12:25:00,1.6161,1.61625,1.6159,1.61595,4621100007.0
2008-01-17 12:30:00,1.61595,1.61605,1.6155,1.61555,3986199988.0
2008-01-17 12:35:00,1.61555,1.61575,1.6154,1.61565,4569100032.0
2008-01-17 12:40:00,1.61565,1.6159,1.6154,1.61555,3956400013.0
2008-01-17 12:45:00,1.61555,1.61575,1.61465,1.61465,4975099966.0
2008-01-17 12:50:00,1.61465,1.61515,1.61445,1.61515,3374300004.0
2008-01-17 12:55:00,1.61515,1.6155,1.61495,1.61535,3970099996.0
2008-01-17 13:00:00,1.61535,1.6155,1.61495,1.6152,4334399997.0
2008-01-17 13:05:00,1.6152,1.61535,1.6151,1.6152,3412900008.0
2008-01-17 13:10:00,1.6152,1.61535,1.6107,1.6152,7463299961.0
2008-01-17 13:15:00,1.6152,1.61575,1.6111,1.6145,6415499994.0
2008-01-17 13:20:00,1.6145,1.6145,1.61055,1.6119,7170899981.0
2008-01-17 13:25:00,1.613,1.6133,1.6113,1.6115,5852300003.0
2008-01-17 13:30:00,1.6128,1.61295,1.6122,1.61255,3585600000.0
2008-01-17 13:35:00,1.61255,1.61285,1.61225,1.61225,3785500001.0
2008-01-17 13:40:00,1.61225,1.61235,1.61085,1.61115,4794499989.0
2008-01-17 13:45:00,1.61115,1.6115,1.61055,1.61105,4326700031.0
2008-01-17 13:50:00,1.61105,1.6117,1.611,1.61105,3062000002.0
2008-01-17 13:55:00,1.61105,1.61105,1.6094,1.6102,5573800038.0
2008-01-17 14:00:00,1.6102,1.6105,1.60955,1.6103,6891400013.0
2008-01-17 14:05:00,1.6139,1.614,1.6103,1.6107,8056899961.0
2008-01-17 14:10:00,1.61065,1.61125,1.6106,1.6108,3273900001.0
2008-01-17 14:15:00,1.6108,1.6116,1.61075,1.6115,3836999978.0
2008-01-17 14:20:00,1.6115,1.612,1.6113,1.612,1763399991.0
2008-01-17 14:25:00,1.612,1.612,1.6111,1.61145,3093699967.0
2008-01-17 14:30:00,1.61145,1.61175,1.6107,1.61135,2132599989.0
2008-01-17 14:35:00,1.61135,1.61175,1.61055,1.6111,1584399999.0
2008-01-17 14:40:00,1.611,1.61185,1.61095,1.6118,801700002.0
2008-01-17 14:45:00,1.6119,1.6134,1.61175,1.61335,731500000.0
2008-01-17 14:50:00,1.61325,1.61335,1.613,1.61305,853800001.0
2008-01-17 14:55:00,1.61305,1.6136,1.61285,1.61355,888700000.0
2008-01-17 15:00:00,1.61355,1.6141,1.6132,1.61395,1038500002.0
2008-01-17 15:05:00,1.61395,1.61475,1.61385,1.6143,953399994.0
2008-01-17 15:10:00,1.6143,1.61485,1.6143,1.6144,549600000.0
2008-01-17 15:15:00,1.6144,1.61455,1.614,1.61425,804199992.0
2008-01-17 15:20:00,1.61425,1.6143,1.6137,1.61405,696399996.0
2008-01-17 15:25:00,1.614,1.6142,1.6135,1.6135,1952799975.0
2008-01-17 15:30:00,1.6135,1.6143,1.61335,1.6143,1860599997.0
2008-01-17 15:35:00,1.6143,1.6148,1.61405,1.61445,993699997.0
2008-01-17 15:40:00,1.61445,1.61485,1.61435,1.61455,2989499998.0
2008-01-17 15:45:00,1.61455,1.6147,1.614,1.61415,3578900009.0
2008-01-17 15:50:00,1.6141,1.61435,1.61365,1.61395,3190600016.0
2008-01-17 15:55:00,1.6139,1.61495,1.61385,1.61465,3396550018.0
2008-01-17 16:00:00,1.61465,1.61555,1.6143,1.6155,1960300006.0
2008-01-17 16:05:00,1.6155,1.61685,1.61535,1.61665,3355500002.0
2008-01-17 16:10:00,1.61665,1.61685,1.6163,1.6168,2523900012.0
2008-01-17 16:15:00,1.6168,1.61725,1.61655,1.61715,1843900001.0
2008-01-17 16:20:00,1.6171,1.6173,1.6168,1.6168,3210799989.0
2008-01-17 16:25:00,1.61685,1.61735,1.61685,1.61715,3291299999.0
2008-01-17 16:30:00,1.61715,1.61735,1.6165,1.61665,4537500002.0
2008-01-17 16:35:00,1.61665,1.61675,1.61635,1.61655,3456599991.0
2008-01-17 16:40:00,1.61655,1.6172,1.61645,1.61695,1434181299.0
2008-01-17 16:45:00,1.61695,1.61725,1.6167,1.61715,1594099999.0
2008-01-17 16:50:00,1.61715,1.61725,1.6167,1.61715,1511300000.0
2008-01-17 16:55:00,1.61715,1.61725,1.61635,1.61635,1607700000.0
2008-01-17 17:00:00,1.61635,1.61645,1.6145,1.6145,1725649996.0
2008-01-17 17:05:00,1.61445,1.6158,1.61435,1.6154,887599995.0
2008-01-17 17:10:00,1.61535,1.61545,1.61465,1.61495,468500000.0
2008-01-17 17:15:00,1.6149,1.615,1.6141,1.6141,910900001.0
2008-01-17 17:20:00,1.6141,1.61485,1.6132,1.61485,1360999997.0
2008-01-17 17:25:00,1.61485,1.61515,1.6145,1.6147,324200000.0
2008-01-17 17:30:00,1.61465,1.61485,1.61375,1.61385,375000000.0
2008-01-17 17:35:00,1.61395,1.61475,1.61365,1.6143,602500002.0
2008-01-17 17:40:00,1.6143,1.6154,1.61405,1.61505,551100000.0
2008-01-17 17:45:00,1.615,1.6156,1.6149,1.6156,840800000.0
2008-01-17 17:50:00,1.6156,1.61565,1.61495,1.6156,469100000.0
2008-01-17 17:55:00,1.6156,1.6163,1.6152,1.6162,1131200001.0
2008-01-17 18:00:00,1.61615,1.61655,1.61585,1.6161,2731500003.0
2008-01-17 18:05:00,1.61625,1.6168,1.616,1.6163,2229200004.0
2008-01-17 18:10:00,1.6164,1.61645,1.61595,1.61615,6452399972.0
2008-01-17 18:15:00,1.61615,1.61665,1.616,1.61655,6670999968.0
2008-01-17 18:20:00,1.61655,1.6166,1.6142,1.616,3556699998.0
2008-01-17 18:25:00,1.616,1.616,1.6153,1.61555,4827399987.0
2008-01-17 18:30:00,1.61555,1.6159,1.61525,1.6157,3537099998.0
2008-01-17 18:35:00,1.61575,1.6164,1.6154,1.61545,7707399991.0
2008-01-17 18:40:00,1.61535,1.61545,1.6141,1.6141,3419299997.0
2008-01-17 18:45:00,1.6141,1.6146,1.6138,1.61455,6166199956.0
2008-01-17 18:50:00,1.61455,1.61465,1.61375,1.61405,5731199946.0
2008-01-17 18:55:00,1.61405,1.615,1.61385,1.61475,7395999983.0
2008-01-17 19:00:00,1.61475,1.61475,1.61375,1.61395,4906200001.0
2008-01-17 19:05:00,1.61395,1.6146,1.61395,1.61415,5733699995.0
2008-01-17 19:10:00,1.61415,1.61445,1.61365,1.61435,4676800010.0
2008-01-17 19:15:00,1.61435,1.61505,1.61415,1.6143,2881900017.0
2008-01-17 19:20:00,1.6143,1.615,1.6141,1.6143,4105799985.0
2008-01-17 19:25:00,1.6143,1.61435,1.61375,1.61375,4183400012.0
2008-01-17 19:30:00,1.61375,1.6143,1.61375,1.61415,5205400022.0
2008-01-17 19:35:00,1.61415,1.61475,1.61395,1.6147,5120799974.0
2008-01-17 19:40:00,1.6147,1.61475,1.61395,1.61425,2291900006.0
2008-01-17 19:45:00,1.61425,1.61475,1.6142,1.61425,3138999978.0
2008-01-17 19:50:00,1.61425,1.61445,1.6141,1.61435,3539299986.0
2008-01-17 19:55:00,1.61435,1.61435,1.61385,1.61435,3015000003.0
2008-01-17 20:00:00,1.61435,1.61465,1.61385,1.61455,5267400049.0
2008-01-17 20:05:00,1.61455,1.6148,1.61445,1.61465,3183400005.0
2008-01-17 20:10:00,1.61475,1.61485,1.61435,1.61475,3142300020.0
2008-01-17 20:15:00,1.61475,1.61485,1.6144,1.61485,4476399979.0
2008-01-17 20:20:00,1.61485,1.615,1.61465,1.6148,3506099975.0
2008-01-17 20:25:00,1.6148,1.6149,1.61465,1.6147,3218300008.0
2008-01-17 20:30:00,1.6147,1.61535,1.6147,1.6153,3128500005.0
2008-01-17 20:35:00,1.61535,1.61535,1.6149,1.61525,3127499992.0
2008-01-17 20:40:00,1.6133,1.61515,1.6133,1.6137,3565200000.0
2008-01-17 20:45:00,1.61505,1.61515,1.6135,1.614,8494899970.0
2008-01-17 20:50:00,1.61475,1.61485,1.6139,1.6141,6702099976.0
2008-01-17 20:55:00,1.6147,1.61485,1.614,1.614,8611299890.0
2008-01-17 21:00:00,1.61465,1.61495,1.6139,1.61445,8210399933.0
2008-01-17 21:05:00,1.6139,1.6145,1.6138,1.61445,9098800012.0
2008-01-17 21:10:00,1.614,1.61445,1.6135,1.61435,4509500000.0
2008-01-17 21:15:00,1.6135,1.6145,1.6132,1.614,7966999997.0
2008-01-17 21:20:00,1.614,1.61435,1.613,1.61385,8581599995.0
2008-01-17 21:25:00,1.61385,1.6141,1.6125,1.6139,7855199999.0
2008-01-17 21:30:00,1.6139,1.61395,1.6118,1.61335,7415900096.0
2008-01-17 21:35:00,1.6134,1.61355,1.6122,1.6127,9486100016.0
2008-01-17 21:40:00,1.61345,1.61405,1.61335,1.61375,7507899997.0
2008-01-17 21:45:00,1.61375,1.61415,1.61345,1.61405,8317399980.0
2008-01-17 21:50:00,1.6117,1.61425,1.6115,1.61425,6704399994.0
2008-01-17 21:55:00,1.61425,1.61445,1.6139,1.61395,6714799995.0
2008-01-17 22:00:00,1.61395,1.61455,1.6127,1.6127,5663100020.0
2008-01-17 22:05:00,1.61395,1.61415,1.6122,1.61405,7491000000.0
2008-01-17 22:10:00,1.61405,1.61405,1.6126,1.6128,5386200029.0
2008-01-17 22:15:00,1.6129,1.61365,1.6128,1.6135,4444600024.0
2008-01-17 22:20:00,1.6135,1.61365,1.6119,1.61305,6350899997.0
2008-01-17 22:25:00,1.61305,1.61315,1.6125,1.61275,7709600012.0
2008-01-17 22:30:00,1.61275,1.61305,1.61185,1.61255,6961700027.0
2008-01-17 22:35:00,1.61255,1.6129,1.6121,1.6124,4321100014.0
2008-01-17 22:40:00,1.6123,1.61295,1.6123,1.61275,4752500012.0
2008-01-17 22:45:00,1.612,1.6123,1.61135,1.6121,6882600006.0
2008-01-17 22:50:00,1.6122,1.6122,1.61155,1.61195,8136800000.0
2008-01-17 22:55:00,1.6118,1.6125,1.6118,1.612,8134900039.0
2008-01-17 23:00:00,1.61185,1.6128,1.6114,1.6119,8442799990.0
2008-01-17 23:05:00,1.612,1.61285,1.6114,1.6123,8284299997.0
2008-01-17 23:10:00,1.61245,1.6127,1.6114,1.6115,7150700000.0
2008-01-17 23:15:00,1.6116,1.61295,1.6114,1.6115,4888800028.0
2008-01-17 23:20:00,1.6114,1.6127,1.6114,1.6122,7098100067.0
2008-01-17 23:25:00,1.6111,1.61255,1.6111,1.61215,5955600043.0
2008-01-17 23:30:00,1.61215,1.61235,1.6111,1.61185,6528500000.0
2008-01-17 23:35:00,1.61185,1.61255,1.6115,1.61225,9272700096.0
2008-01-17 23:40:00,1.612,1.6122,1.6116,1.6117,4895200000.0
2008-01-17 23:45:00,1.61195,1.6123,1.6117,1.6117,5773400004.0
2008-01-17 23:50:00,1.61175,1.6121,1.6117,1.6118,3470600003.0
2008-01-17 23:55:00,1.612,1.6123,1.6116,1.6119,4779299934.0
2008-01-18 00:00:00,1.6119,1.6123,1.6114,1.6119,7198400000.0
2008-01-18 00:05:00,1.6118,1.612,1.6113,1.6115,6072900136.0
2008-01-18 00:10:00,1.6114,1.6116,1.6114,1.61155,4660800019.0
2008-01-18 00:15:00,1.61155,1.6116,1.6113,1.61135,5577599946.0
2008-01-18 00:20:00,1.61135,1.61145,1.611,1.61115,6939500000.0
2008-01-18 00:25:00,1.61115,1.6112,1.61085,1.6109,4975299966.0
2008-01-18 00:30:00,1.6109,1.6113,1.6107,1.6112,6974300026.0
2008-01-18 00:35:00,1.6112,1.61185,1.6108,1.6109,7465500000.0
2008-01-18 00:40:00,1.6111,1.6122,1.6109,1.6117,5463900002.0
2008-01-18 00:45:00,1.6117,1.612,1.6115,1.61165,5873000006.0
2008-01-18 00:50:00,1.61165,1.6118,1.6115,1.61165,7639299957.0
2008-01-18 00:55:00,1.61165,1.6118,1.6108,1.6114,9427900008.0
2008-01-18 01:00:00,1.6116,1.6121,1.6115,1.61195,5479400002.0
2008-01-18 01:05:00,1.6116,1.6117,1.6112,1.6112,5289700014.0
2008-01-18 01:10:00,1.61145,1.6116,1.6106,1.6108,5822999958.0
2008-01-18 01:15:00,1.6114,1.6115,1.6111,1.6112,7136200000.0
2008-01-18 01:20:00,1.61135,1.61145,1.6109,1.6111,5163700000.0
2008-01-18 01:25:00,1.6113,1.6114,1.6105,1.6106,7343400107.0
2008-01-18 01:30:00,1.6119,1.6119,1.6108,1.6108,5476900003.0
2008-01-18 01:35:00,1.61085,1.6117,1.6108,1.6109,4782300004.0
2008-01-18 01:40:00,1.6118,1.6119,1.6109,1.6112,7727999938.0
2008-01-18 01:45:00,1.6121,1.6122,1.6108,1.611,6261400000.0
2008-01-18 01:50:00,1.6121,1.6121,1.6108,1.61115,4958400000.0
2008-01-18 01:55:00,1.6121,1.6123,1.6108,1.611,5040200046.0
2008-01-18 02:00:00,1.6112,1.61135,1.6112,1.6113,2153100000.0
2008-01-18 02:05:00,1.6113,1.61155,1.6112,1.6113,3569100000.0
2008-01-18 02:10:00,1.6113,1.6116,1.61085,1.6112,7716600022.0
2008-01-18 02:15:00,1.6114,1.6125,1.611,1.611,10127000080.0
2008-01-18 02:20:00,1.6122,1.6122,1.6112,1.6115,4223800000.0
2008-01-18 02:25:00,1.6118,1.612,1.61125,1.6118,8365999910.0
2008-01-18 02:30:00,1.6116,1.6119,1.6111,1.6114,6707199970.0
2008-01-18 02:35:00,1.61175,1.61185,1.6115,1.6115,4587500000.0
2008-01-18 02:40:00,1.6116,1.612,1.6115,1.6116,9421099991.0
2008-01-18 02:45:00,1.6115,1.61215,1.6115,1.6117,6079799982.0
2008-01-18 02:50:00,1.6116,1.6117,1.6114,1.6114,4114000000.0
2008-01-18 02:55:00,1.6115,1.6115,1.6111,1.6114,4114000000.0
2008-01-18 03:00:00,1.6115,1.6115,1.6107,1.6107,4114000000.0
2008-01-18 03:05:00,1.6108,1.6115,1.6108,1.6113,4114000000.0
2008-01-18 03:10:00,1.6112,1.6114,1.611,1.61115,2468400000.0
2008-01-18 03:15:00,1.6115,1.6115,1.6113,1.6115,5482400000.0
2008-01-18 03:20:00,1.6114,1.6118,1.6113,1.6114,5482400000.0
2008-01-18 03:25:00,1.6115,1.6117,1.6113,1.6115,4111800000.0
2008-01-18 03:30:00,1.6116,1.6116,1.6114,1.6115,4111800000.0
2008-01-18 03:40:00,1.6114,1.61165,1.6114,1.6115,4069300025.0
2008-01-18 03:45:00,1.6114,1.6117,1.6114,1.6115,2656200050.0
2008-01-18 03:50:00,1.6115,1.6117,1.6114,1.61145,3107800025.0
2008-01-18 03:55:00,1.6121,1.6121,1.6117,1.6117,2755200008.0
2008-01-18 04:00:00,1.6118,1.6131,1.6118,1.6124,6888000020.0
2008-01-18 04:05:00,1.6121,1.6129,1.61095,1.6126,6158500012.0
2008-01-18 04:10:00,1.6128,1.6128,1.6113,1.6126,10089699999.0
2008-01-18 04:15:00,1.6124,1.613,1.6124,1.6129,9934499995.0
2008-01-18 04:20:00,1.6126,1.6129,1.61125,1.6128,10129799994.0
2008-01-18 04:25:00,1.61135,1.6132,1.6112,1.6132,5035299970.0
2008-01-18 04:30:00,1.6133,1.6136,1.61135,1.6115,5273300011.0
2008-01-18 04:35:00,1.6135,1.6136,1.6113,1.6115,4920200000.0
2008-01-18 04:40:00,1.614,1.614,1.6113,1.6115,5921999878.0
2008-01-18 04:45:00,1.6139,1.6139,1.6113,1.6113,7680199944.0
2008-01-18 04:50:00,1.6113,1.614,1.61125,1.614,8009199907.0
2008-01-18 04:55:00,1.6141,1.6147,1.61145,1.61175,9459499775.0
2008-01-18 05:00:00,1.6117,1.6149,1.6117,1.61225,8869899986.0
2008-01-18 05:05:00,1.61225,1.6129,1.61215,1.6125,5424399998.0
2008-01-18 05:10:00,1.6125,1.6129,1.61245,1.6125,4650000013.0
2008-01-18 05:15:00,1.61245,1.613,1.61235,1.613,5310499984.0
2008-01-18 05:20:00,1.613,1.6167,1.6127,1.6167,5865300012.0
2008-01-18 05:25:00,1.6166,1.6166,1.6128,1.61315,9244000020.0
2008-01-18 05:30:00,1.6166,1.6167,1.6165,1.6167,2815600000.0
2008-01-18 05:35:00,1.61365,1.6167,1.6133,1.6163,6903200043.0
2008-01-18 05:40:00,1.6161,1.6163,1.61355,1.6163,7905499968.0
2008-01-18 05:45:00,1.61365,1.6165,1.61355,1.6165,10313099946.0
2008-01-18 05:50:00,1.6164,1.6166,1.61375,1.6139,8191599912.0
2008-01-18 05:55:00,1.6166,1.6168,1.6142,1.6163,5510799997.0
2008-01-18 06:00:00,1.61495,1.6153,1.61475,1.6153,5201600008.0
2008-01-18 06:05:00,1.61485,1.6156,1.6148,1.6149,7117900042.0
2008-01-18 06:10:00,1.6149,1.6161,1.6148,1.6161,4458100000.0
2008-01-18 06:15:00,1.6162,1.6162,1.615,1.61545,5363000004.0
2008-01-18 06:20:00,1.616,1.6169,1.616,1.6162,5782500006.0
2008-01-18 06:25:00,1.61665,1.61665,1.61625,1.6164,6544600004.0
2008-01-18 06:30:00,1.6163,1.6164,1.6156,1.6156,6609500010.0
2008-01-18 06:35:00,1.6157,1.6157,1.6154,1.6156,5287600008.0
2008-01-18 06:40:00,1.6155,1.6156,1.6151,1.6151,6609500010.0
2008-01-18 06:45:00,1.6152,1.6165,1.6152,1.6165,5741200003.0
2008-01-18 06:50:00,1.61645,1.6167,1.61635,1.6167,3220700006.0
2008-01-18 06:55:00,1.61645,1.6168,1.6162,1.6164,7213900002.0
2008-01-18 07:00:00,1.6164,1.61655,1.61515,1.61525,6313799995.0
2008-01-18 07:05:00,1.61525,1.6159,1.61495,1.6152,5080499991.0
2008-01-18 07:10:00,1.61595,1.616,1.61575,1.6159,1425499990.0
2008-01-18 07:15:00,1.6159,1.6163,1.6159,1.6159,2067500010.0
2008-01-18 07:20:00,1.6159,1.6162,1.6158,1.61595,2620799981.0
2008-01-18 07:25:00,1.61595,1.6164,1.61595,1.6164,3971899955.0
2008-01-18 07:30:00,1.61635,1.61645,1.61535,1.6154,7505700046.0
2008-01-18 07:35:00,1.6154,1.61555,1.6153,1.61545,6945500098.0
2008-01-18 07:40:00,1.61545,1.6155,1.61505,1.61505,8682300084.0
2008-01-18 07:45:00,1.61505,1.6161,1.6148,1.61535,4514500002.0
2008-01-18 07:50:00,1.6153,1.6157,1.6153,1.61545,3887099978.0
2008-01-18 07:55:00,1.6161,1.6166,1.6152,1.6156,4073200006.0
2008-01-18 08:00:00,1.6156,1.6166,1.61495,1.61515,5236499985.0
2008-01-18 08:05:00,1.61515,1.61575,1.61495,1.6152,5395500032.0
2008-01-18 08:10:00,1.6152,1.61545,1.61495,1.61495,5063300082.0
2008-01-18 08:15:00,1.61495,1.6151,1.61455,1.6149,5308100082.0
2008-01-18 08:20:00,1.617,1.6171,1.6151,1.61525,4665299972.0
2008-01-18 08:25:00,1.61525,1.61625,1.6152,1.61625,3492400001.0
2008-01-18 08:30:00,1.61625,1.6178,1.6158,1.6176,4664099998.0
2008-01-18 08:35:00,1.61595,1.6161,1.6157,1.6161,6782300024.0
2008-01-18 08:40:00,1.6162,1.6173,1.6157,1.6172,4788300029.0
2008-01-18 08:45:00,1.61595,1.6171,1.61585,1.6162,7169999986.0
2008-01-18 08:50:00,1.61615,1.6164,1.6158,1.61595,5068200003.0
2008-01-18 08:55:00,1.6161,1.61685,1.61585,1.6164,2905300004.0
2008-01-18 09:00:00,1.6164,1.61665,1.616,1.6163,6075000008.0
2008-01-18 09:05:00,1.61625,1.6171,1.6157,1.61705,8218600005.0
2008-01-18 09:10:00,1.6155,1.61745,1.6155,1.6171,6135099960.0
2008-01-18 09:15:00,1.6171,1.6174,1.615,1.61705,5099899998.0
2008-01-18 09:20:00,1.61705,1.6174,1.61695,1.61695,5445999982.0
2008-01-18 09:25:00,1.61695,1.6173,1.61665,1.61705,5162700009.0
2008-01-18 09:30:00,1.61705,1.61775,1.6159,1.616,6847900004.0
2008-01-18 09:35:00,1.6176,1.6177,1.616,1.6173,6620999993.0
2008-01-18 09:40:00,1.6173,1.6174,1.615,1.6152,5064600042.0
2008-01-18 09:45:00,1.61705,1.61715,1.61635,1.61645,8694300091.0
2008-01-18 09:50:00,1.6149,1.6166,1.6145,1.6148,9150100161.0
2008-01-18 09:55:00,1.61625,1.61655,1.6144,1.61635,9899600102.0
2008-01-18 10:00:00,1.61635,1.61665,1.6145,1.61615,7409799962.0
2008-01-18 10:05:00,1.6161,1.6164,1.6141,1.6141,6236399993.0
2008-01-18 10:10:00,1.61565,1.61575,1.6137,1.6141,10177099917.0
2008-01-18 10:15:00,1.61535,1.61545,1.614,1.61515,4835699990.0
2008-01-18 10:20:00,1.61515,1.61605,1.6137,1.6138,7081999961.0
2008-01-18 10:25:00,1.61595,1.6164,1.6142,1.61595,8818099970.0
2008-01-18 10:30:00,1.616,1.61625,1.6157,1.61605,7014799984.0
2008-01-18 10:35:00,1.61605,1.6165,1.6156,1.61595,4963300039.0
2008-01-18 10:40:00,1.61595,1.61635,1.6134,1.6134,7311500056.0
2008-01-18 10:45:00,1.6135,1.61545,1.6131,1.61485,6830500017.0
2008-01-18 10:50:00,1.61485,1.61525,1.6129,1.61475,7969300001.0
2008-01-18 10:55:00,1.6131,1.61505,1.613,1.61465,7145000066.0
2008-01-18 11:00:00,1.6134,1.61495,1.6132,1.6148,8292399946.0
2008-01-18 11:05:00,1.614,1.6147,1.6137,1.6144,9515599875.0
2008-01-18 11:10:00,1.61405,1.6145,1.61375,1.6144,9044299903.0
2008-01-18 11:15:00,1.6145,1.6146,1.61365,1.6139,6951899974.0
2008-01-18 11:20:00,1.6137,1.6143,1.6136,1.6142,6927599941.0
2008-01-18 11:25:00,1.6138,1.6147,1.61375,1.61435,7434300030.0
2008-01-18 11:30:00,1.61435,1.6146,1.61355,1.6146,8392350019.0
2008-01-18 11:35:00,1.61395,1.6153,1.61335,1.6152,8782500007.0
2008-01-18 11:40:00,1.6151,1.6154,1.6134,1.61345,6650999975.0
2008-01-18 11:45:00,1.6153,1.6153,1.61305,1.6135,9382199987.0
2008-01-18 11:50:00,1.6135,1.6154,1.61275,1.6154,9915199884.0
2008-01-18 11:55:00,1.6153,1.6156,1.6148,1.6151,10576999895.0
2008-01-18 12:00:00,1.6152,1.6155,1.61335,1.6139,10482999913.0
2008-01-18 12:05:00,1.6157,1.6157,1.6141,1.6155,5912899993.0
2008-01-18 12:10:00,1.61445,1.6156,1.6142,1.61445,6561299978.0
2008-01-18 12:15:00,1.61445,1.6148,1.61415,1.6144,8690599864.0
2008-01-18 12:20:00,1.6144,1.6156,1.61375,1.6143,6631299931.0
2008-01-18 12:25:00,1.6143,1.61485,1.61405,1.6148,8917999956.0
2008-01-18 12:30:00,1.6157,1.6158,1.61445,1.61475,7704400024.0
2008-01-18 12:35:00,1.61475,1.6156,1.61455,1.6156,8227199948.0
2008-01-18 12:40:00,1.61515,1.6154,1.6148,1.61515,6623899994.0
2008-01-18 12:45:00,1.6153,1.6158,1.6149,1.61515,6132099925.0
2008-01-18 12:50:00,1.6151,1.6156,1.61505,1.61535,6238699896.0
2008-01-18 12:55:00,1.61535,1.6155,1.6139,1.6152,8726399883.0
2008-01-18 13:00:00,1.6136,1.61585,1.6136,1.6156,6261700003.0
2008-01-18 13:05:00,1.6139,1.61575,1.6138,1.61555,8428499810.0
2008-01-18 13:10:00,1.61555,1.6156,1.6139,1.61545,1318799996.0
2008-01-18 13:15:00,1.61545,1.61585,1.6153,1.61545,5691800000.0
2008-01-18 13:20:00,1.61545,1.6159,1.61535,1.61555,4389999979.0
2008-01-18 13:25:00,1.61555,1.61595,1.6144,1.6144,6397500002.0
2008-01-18 13:30:00,1.6156,1.61595,1.6155,1.6158,5913399965.0
2008-01-18 13:35:00,1.61575,1.61605,1.6154,1.61555,3574100042.0
2008-01-18 13:40:00,1.61565,1.6157,1.6149,1.61555,2710700017.0
2008-01-18 13:45:00,1.61555,1.6159,1.61545,1.6156,2673500006.0
2008-01-18 13:50:00,1.6156,1.61565,1.61465,1.61525,6635100015.0
2008-01-18 13:55:00,1.6137,1.6148,1.61345,1.6138,4479400024.0
2008-01-18 14:00:00,1.6138,1.6142,1.61375,1.61395,439399999.0
2008-01-18 14:05:00,1.61395,1.61445,1.61375,1.61415,547600000.0
2008-01-18 14:10:00,1.61415,1.61435,1.61395,1.61435,992400001.0
2008-01-18 14:15:00,1.61435,1.61445,1.614,1.61415,754900011.0
2008-01-18 14:20:00,1.61415,1.6145,1.614,1.61425,1630400001.0
2008-01-18 14:25:00,1.61425,1.61465,1.61425,1.6145,2541399957.0
2008-01-18 14:30:00,1.6145,1.61465,1.6142,1.6143,2910999984.0
2008-01-18 14:35:00,1.61435,1.6147,1.6143,1.61465,1675100017.0
2008-01-18 14:40:00,1.61465,1.6148,1.61345,1.61365,5028600009.0
2008-01-18 14:45:00,1.61365,1.61395,1.61345,1.61355,5334799943.0
2008-01-18 14:50:00,1.6136,1.61395,1.61305,1.61375,1828899990.0
2008-01-18 14:55:00,1.61375,1.61435,1.61365,1.61435,5637950008.0
2008-01-18 15:00:00,1.61435,1.61435,1.61365,1.6137,3765049973.0
2008-01-18 15:05:00,1.6137,1.6144,1.6137,1.61435,3196200009.0
2008-01-18 15:10:00,1.61435,1.6144,1.61415,1.61425,4008899998.0
2008-01-18 15:15:00,1.61425,1.61435,1.61385,1.6139,2072499997.0
2008-01-18 15:20:00,1.6139,1.6139,1.61365,1.61375,1182800000.0
2008-01-18 15:25:00,1.6137,1.614,1.61355,1.6136,572399999.0
2008-01-18 15:30:00,1.6136,1.61435,1.61355,1.6143,414200000.0
2008-01-18 15:35:00,1.6143,1.6145,1.61355,1.61365,1471700000.0
2008-01-18 15:40:00,1.61365,1.6142,1.61355,1.61395,5001599991.0
2008-01-18 15:45:00,1.614,1.6141,1.6138,1.61385,7228699936.0
2008-01-18 15:50:00,1.61395,1.61455,1.6139,1.6145,1950700003.0
2008-01-18 15:55:00,1.6145,1.6148,1.61425,1.6146,2103800000.0
2008-01-18 16:00:00,1.6146,1.61485,1.6144,1.61455,1842700001.0
2008-01-18 16:05:00,1.61455,1.6148,1.61445,1.6147,1842799998.0
2008-01-18 16:10:00,1.6147,1.61475,1.6143,1.61435,7082199918.0
2008-01-18 16:15:00,1.61435,1.61445,1.6141,1.6142,6389500036.0
2008-01-18 16:20:00,1.6142,1.61445,1.61415,1.6142,4094199988.0
2008-01-18 16:25:00,1.61425,1.6147,1.6139,1.61435,6660800006.0
2008-01-18 16:30:00,1.61435,1.61445,1.61385,1.61425,2279199990.0
2008-01-18 16:35:00,1.61425,1.61525,1.61405,1.6152,2858199986.0
2008-01-18 16:40:00,1.61515,1.61525,1.61465,1.6148,4145700009.0
2008-01-18 16:45:00,1.6148,1.61485,1.61415,1.61435,4759700015.0
2008-01-18 16:50:00,1.61435,1.6146,1.61405,1.61435,3665500012.0
2008-01-18 16:55:00,1.61435,1.61455,1.61375,1.61375,1459000006.0
2008-01-18 17:00:00,1.61375,1.61485,1.61345,1.61465,3038700001.0
2008-01-18 17:05:00,1.61465,1.6148,1.61305,1.61325,1395050002.0
2008-01-18 17:10:00,1.61325,1.6134,1.6125,1.61315,2077799994.0
2008-01-18 17:15:00,1.61315,1.61345,1.61295,1.61325,2260900017.0
2008-01-18 17:20:00,1.61325,1.61325,1.61285,1.61295,2478500009.0
2008-01-18 17:25:00,1.6129,1.61325,1.61275,1.61315,708400000.0
2008-01-18 17:30:00,1.61315,1.6132,1.6126,1.6126,747400000.0
2008-01-18 17:35:00,1.6126,1.6127,1.6122,1.6123,644700002.0
2008-01-18 17:40:00,1.6123,1.61265,1.61215,1.6124,934900001.0
2008-01-18 17:45:00,1.6124,1.61255,1.61155,1.6118,1209900001.0
2008-01-18 17:50:00,1.61175,1.6121,1.6108,1.61145,3027099999.0
2008-01-18 17:55:00,1.6115,1.6117,1.61085,1.61115,792400001.0
2008-01-18 18:00:00,1.61115,1.6115,1.61065,1.61125,5991099994.0
2008-01-18 18:05:00,1.61125,1.61145,1.61035,1.61055,6943100004.0
2008-01-18 18:10:00,1.61065,1.61155,1.61055,1.6112,6779200010.0
2008-01-18 18:15:00,1.61125,1.61145,1.61055,1.61095,6709100045.0
2008-01-18 18:20:00,1.61095,1.611,1.61005,1.6104,4568600009.0
2008-01-18 18:25:00,1.61045,1.61095,1.6102,1.61025,2247800000.0
2008-01-18 18:30:00,1.61025,1.61075,1.6102,1.6106,3998700010.0
2008-01-18 18:35:00,1.6106,1.61135,1.61035,1.61065,4969100004.0
2008-01-18 18:40:00,1.61065,1.6107,1.60965,1.60975,5383699991.0
2008-01-18 18:45:00,1.60975,1.61005,1.60915,1.6098,3093999997.0
2008-01-18 18:50:00,1.6098,1.6099,1.60925,1.60935,4109400003.0
2008-01-18 18:55:00,1.60935,1.60955,1.60885,1.60925,3925800004.0
2008-01-18 19:00:00,1.60925,1.6095,1.60885,1.60885,1597600000.0
2008-01-18 19:05:00,1.60885,1.60905,1.60735,1.60775,4904820495.0
2008-01-18 19:10:00,1.60775,1.60855,1.6076,1.60835,527039443.0
2008-01-18 19:15:00,1.60835,1.60865,1.60825,1.60865,3415399996.0
2008-01-18 19:20:00,1.60865,1.6091,1.60825,1.60905,2867984001.0
2008-01-18 19:25:00,1.60905,1.60955,1.6089,1.60945,2075812002.0
2008-01-18 19:30:00,1.60945,1.61005,1.60945,1.6097,2038955998.0
2008-01-18 19:35:00,1.6097,1.6097,1.60895,1.60895,1558200000.0
2008-01-18 19:40:00,1.60895,1.609,1.60875,1.6089,2598100012.0
2008-01-18 19:45:00,1.60895,1.60955,1.60885,1.6095,1944399998.0
2008-01-18 19:50:00,1.6095,1.61005,1.6091,1.6092,2198299995.0
2008-01-18 19:55:00,1.6092,1.60945,1.6091,1.60945,2297699990.0
2008-01-18 20:00:00,1.6095,1.60975,1.6089,1.60905,4683999975.0
2008-01-18 20:05:00,1.6091,1.60925,1.60885,1.609,4589100001.0
2008-01-18 20:10:00,1.609,1.609,1.60795,1.60815,6764200036.0
2008-01-18 20:15:00,1.60815,1.60855,1.60815,1.60835,2520900001.0
2008-01-18 20:20:00,1.6084,1.6088,1.60825,1.60865,1772400002.0
2008-01-18 20:25:00,1.6086,1.60875,1.60815,1.60855,1837300000.0
2008-01-18 20:30:00,1.60855,1.60855,1.6078,1.60825,1541500000.0
2008-01-18 20:35:00,1.60825,1.60845,1.6079,1.60795,1059200000.0
2008-01-18 20:40:00,1.60795,1.60805,1.6074,1.60765,1282700000.0
2008-01-18 20:45:00,1.60765,1.608,1.60745,1.608,1883400000.0
2008-01-18 20:50:00,1.608,1.6081,1.6077,1.6078,1264700001.0
2008-01-18 20:55:00,1.6078,1.60795,1.60765,1.60775,1175100000.0
2008-01-18 21:00:00,1.60775,1.60795,1.60755,1.60775,1738000002.0
2008-01-18 21:05:00,1.60775,1.60795,1.60745,1.6076,2017299999.0
2008-01-18 21:10:00,1.6076,1.60805,1.6075,1.60795,1299699999.0
2008-01-18 21:15:00,1.60795,1.60815,1.6079,1.60805,882600000.0
2008-01-18 21:20:00,1.60805,1.6081,1.60755,1.6077,902800001.0
2008-01-18 21:25:00,1.6077,1.6079,1.6076,1.6077,922000000.0
2008-01-18 21:30:00,1.6077,1.60775,1.6066,1.60675,1375899999.0
2008-01-18 21:35:00,1.60675,1.60675,1.6061,1.6065,3190700001.0
2008-01-18 21:40:00,1.6065,1.6068,1.6064,1.6064,2189400003.0
2008-01-18 21:45:00,1.6064,1.60655,1.60595,1.6063,2217599998.0
2008-01-18 21:50:00,1.6063,1.6065,1.60615,1.6063,1511599999.0
2008-01-18 21:55:00,1.6063,1.607,1.6062,1.6069,1650400003.0
2008-01-18 22:00:00,1.6069,1.6072,1.60685,1.60705,370500001.0
2008-01-18 22:05:00,1.60705,1.60755,1.6068,1.60735,1171300002.0
2008-01-18 22:10:00,1.60735,1.6077,1.60725,1.60725,2314700000.0
2008-01-18 22:15:00,1.6073,1.60745,1.60715,1.60715,3042399990.0
2008-01-18 22:20:00,1.60715,1.60735,1.60645,1.60675,4012199980.0
2008-01-18 22:25:00,1.60665,1.60705,1.6066,1.60685,3675299998.0
2008-01-18 22:30:00,1.60685,1.6069,1.60655,1.6066,3155199981.0
2008-01-18 22:35:00,1.6066,1.60695,1.6066,1.6067,3586099996.0
2008-01-18 22:40:00,1.60665,1.6074,1.60645,1.6074,3289899986.0
2008-01-18 22:45:00,1.6074,1.60755,1.6056,1.6057,6913299983.0
2008-01-18 22:50:00,1.6076,1.6079,1.60735,1.60745,8713699993.0
2008-01-18 22:55:00,1.6054,1.6076,1.6053,1.6059,5341199989.0
2008-01-18 23:00:00,1.60695,1.60705,1.60644,1.60644,3428700000.0
2008-01-18 23:05:00,1.60656,1.60683,1.6063,1.60648,3568199993.0
2008-01-18 23:10:00,1.60646,1.60684,1.60634,1.60643,3089899997.0
2008-01-18 23:15:00,1.6065,1.60667,1.60629,1.6065,2687499998.0
2008-01-18 23:20:00,1.60653,1.60684,1.60633,1.60667,2130199995.0
2008-01-18 23:25:00,1.60663,1.60665,1.60581,1.60621,1560200000.0
2008-01-18 23:30:00,1.60611,1.60643,1.60584,1.6064,1705199998.0
2008-01-18 23:35:00,1.60641,1.60651,1.60613,1.60635,1828699998.0
2008-01-18 23:40:00,1.60619,1.6065,1.60535,1.60552,2375499996.0
2008-01-18 23:45:00,1.60553,1.60563,1.60503,1.60523,2164300000.0
2008-01-18 23:50:00,1.60525,1.60556,1.60501,1.60508,3301799991.0
2008-01-18 23:55:00,1.6051,1.60556,1.60493,1.60547,1567199997.0
2008-01-21 00:00:00,1.60557,1.60582,1.60525,1.60555,2115399998.0
2008-01-21 00:05:00,1.60557,1.6057,1.60509,1.60514,2059899992.0
2008-01-21 00:10:00,1.60484,1.60565,1.60484,1.6055,1114800000.0
2008-01-21 00:15:00,1.6055,1.6056,1.6053,1.6056,1382100000.0
2008-01-21 00:20:00,1.6056,1.6058,1.6055,1.6056,1519200000.0
2008-01-21 00:25:00,1.6056,1.6057,1.6054,1.6056,1522600000.0
2008-01-21 00:30:00,1.60555,1.60597,1.60531,1.60546,186999998.0
2008-01-21 00:35:00,1.60557,1.60565,1.60533,1.60545,1448399990.0
2008-01-21 00:40:00,1.60523,1.60559,1.60488,1.60533,970100000.0
2008-01-21 00:45:00,1.60553,1.6057,1.60513,1.60555,741500001.0
2008-01-21 00:50:00,1.60555,1.60565,1.6055,1.6056,233400000.0
2008-01-21 00:55:00,1.60565,1.6058,1.60555,1.60555,181400000.0
2008-01-21 01:00:00,1.60555,1.606,1.6055,1.60595,479300000.0
2008-01-21 01:05:00,1.60595,1.60625,1.6058,1.6062,1477600000.0
2008-01-21 01:10:00,1.6062,1.6066,1.60615,1.60635,1482900000.0
2008-01-21 01:15:00,1.6063,1.6067,1.6062,1.60645,590500000.0
2008-01-21 01:20:00,1.60645,1.60665,1.60625,1.6063,1377600000.0
2008-01-21 01:25:00,1.6063,1.60675,1.606,1.60665,2629900005.0
2008-01-21 01:30:00,1.6066,1.60665,1.6063,1.60655,728200003.0
2008-01-21 01:35:00,1.60655,1.60675,1.60635,1.6066,1791900005.0
2008-01-21 01:40:00,1.6066,1.60715,1.60645,1.607,1398300004.0
2008-01-21 01:45:00,1.60735,1.60735,1.60685,1.60695,3106900031.0
2008-01-21 01:50:00,1.60695,1.60705,1.6068,1.607,609100000.0
2008-01-21 01:55:00,1.607,1.6073,1.60685,1.607,1612399996.0
2008-01-21 02:00:00,1.607,1.60735,1.60675,1.607,4612800003.0
2008-01-21 02:05:00,1.607,1.607,1.60625,1.6068,1615500000.0
2008-01-21 02:10:00,1.6068,1.6068,1.60605,1.60605,1134600006.0
2008-01-21 02:15:00,1.60605,1.60645,1.60585,1.6061,2599900038.0
2008-01-21 02:20:00,1.6061,1.60665,1.6059,1.6065,2788200013.0
2008-01-21 02:25:00,1.60655,1.6066,1.60595,1.60595,1496075001.0
2008-01-21 02:30:00,1.60605,1.6061,1.6056,1.6059,1627199994.0
2008-01-21 02:35:00,1.6059,1.60605,1.6056,1.60585,2494625000.0
2008-01-21 02:40:00,1.60585,1.606,1.6056,1.60575,1625699999.0
2008-01-21 02:45:00,1.60575,1.60645,1.60565,1.6061,3037500009.0
2008-01-21 02:50:00,1.6061,1.60635,1.6061,1.60625,1744899990.0
2008-01-21 02:55:00,1.60625,1.60625,1.60575,1.6058,1378299994.0
2008-01-21 03:00:00,1.6058,1.60645,1.60545,1.60545,2658800001.0
2008-01-21 03:05:00,1.60545,1.60555,1.60535,1.6055,2705099990.0
2008-01-21 03:10:00,1.6056,1.60585,1.60535,1.60555,3550099988.0
2008-01-21 03:15:00,1.60555,1.60585,1.60545,1.6058,1682500002.0
2008-01-21 03:20:00,1.6058,1.60595,1.60545,1.60565,3716299982.0
2008-01-21 03:25:00,1.60565,1.60575,1.6055,1.60575,935799999.0
2008-01-21 03:30:00,1.60575,1.6059,1.60555,1.6057,1721699993.0
2008-01-21 03:35:00,1.6057,1.60605,1.6056,1.6059,1474100004.0
2008-01-21 03:40:00,1.60595,1.6063,1.60565,1.60575,1363999997.0
2008-01-21 03:45:00,1.6057,1.60585,1.60545,1.60545,722299996.0
2008-01-21 03:50:00,1.60545,1.6055,1.60525,1.60545,835800015.0
2008-01-21 03:55:00,1.6055,1.60555,1.60535,1.6054,199900000.0
2008-01-21 04:00:00,1.6054,1.6056,1.6053,1.60555,1127700009.0
2008-01-21 04:05:00,1.60555,1.60565,1.60535,1.6055,811400000.0
2008-01-21 04:10:00,1.6055,1.6055,1.6052,1.6053,235500001.0
2008-01-21 04:15:00,1.6053,1.60545,1.60515,1.6054,1293500005.0
2008-01-21 04:20:00,1.6054,1.60545,1.6052,1.60535,382500000.0
2008-01-21 04:25:00,1.60535,1.6054,1.60505,1.60525,1996699993.0
2008-01-21 04:30:00,1.60525,1.60615,1.6051,1.6057,1895600003.0
2008-01-21 04:35:00,1.6058,1.60605,1.60535,1.60595,1394700000.0
2008-01-21 04:40:00,1.60595,1.60605,1.60535,1.6054,1992600012.0
2008-01-21 04:45:00,1.60535,1.60565,1.6052,1.6055,2826199994.0
2008-01-21 04:50:00,1.6055,1.60555,1.6053,1.6054,672499996.0
2008-01-21 04:55:00,1.6054,1.6056,1.6052,1.6056,578299991.0
2008-01-21 05:00:00,1.6056,1.60575,1.60545,1.6055,470300000.0
2008-01-21 05:05:00,1.6055,1.6056,1.6054,1.6055,824999998.0
2008-01-21 05:10:00,1.6055,1.60555,1.6053,1.6054,2541999981.0
2008-01-21 05:15:00,1.60545,1.60575,1.60535,1.6056,654199993.0
2008-01-21 05:20:00,1.60545,1.6056,1.60545,1.6056,558300005.0
2008-01-21 05:25:00,1.6056,1.6056,1.6053,1.6056,360300004.0
2008-01-21 05:30:00,1.6056,1.6056,1.60525,1.6053,173500000.0
2008-01-21 05:35:00,1.6053,1.6055,1.60515,1.6055,682700005.0
2008-01-21 05:40:00,1.6055,1.60575,1.6053,1.60555,1672600021.0
2008-01-21 05:45:00,1.60565,1.60565,1.6054,1.60555,1404200000.0
2008-01-21 05:50:00,1.60555,1.60595,1.60545,1.6056,3425400000.0
2008-01-21 05:55:00,1.6056,1.60625,1.6054,1.606,2756999980.0
2008-01-21 06:00:00,1.60595,1.60735,1.60575,1.60595,4771600042.0
2008-01-21 06:05:00,1.60595,1.6065,1.6059,1.6062,4490100019.0
2008-01-21 06:10:00,1.6062,1.60635,1.6059,1.60595,918900003.0
2008-01-21 06:15:00,1.60595,1.6061,1.60575,1.60585,1597100001.0
2008-01-21 06:20:00,1.60585,1.60625,1.60575,1.6059,1252000000.0
2008-01-21 06:25:00,1.6059,1.6063,1.6058,1.60605,1223700027.0
2008-01-21 06:30:00,1.60605,1.60605,1.6056,1.6058,402800000.0
2008-01-21 06:35:00,1.6058,1.60615,1.60575,1.60595,1277200028.0
2008-01-21 06:40:00,1.606,1.6062,1.6059,1.606,1026400000.0
2008-01-21 06:45:00,1.606,1.60615,1.60585,1.60585,1225600000.0
2008-01-21 06:50:00,1.60585,1.60645,1.60565,1.60595,1381900000.0
2008-01-21 06:55:00,1.60595,1.60605,1.60575,1.6059,1619700002.0
2008-01-21 07:00:00,1.6059,1.60645,1.6056,1.60635,2903499973.0
2008-01-21 07:05:00,1.60635,1.60635,1.6055,1.6055,1725199994.0
2008-01-21 07:10:00,1.6056,1.6058,1.6055,1.6056,604800000.0
2008-01-21 07:15:00,1.6056,1.6065,1.60545,1.6064,2005399999.0
2008-01-21 07:20:00,1.6064,1.60655,1.60615,1.6065,1550100004.0
2008-01-21 07:25:00,1.6065,1.60655,1.60605,1.6062,1339099998.0
2008-01-21 07:30:00,1.6062,1.60625,1.60585,1.606,873500000.0
2008-01-21 07:35:00,1.606,1.606,1.60515,1.6053,1313000002.0
2008-01-21 07:40:00,1.60535,1.60555,1.60525,1.6054,1132000000.0
2008-01-21 07:45:00,1.60535,1.6055,1.60335,1.60375,3025500000.0
2008-01-21 07:50:00,1.6038,1.6048,1.60375,1.6047,2927499994.0
2008-01-21 07:55:00,1.6047,1.60475,1.6038,1.6042,3684899990.0
2008-01-21 08:00:00,1.6042,1.6045,1.60395,1.60415,3208600028.0
2008-01-21 08:05:00,1.6042,1.6053,1.60395,1.60475,5756100035.0
2008-01-21 08:10:00,1.60475,1.60525,1.6046,1.605,4518009636.0
2008-01-21 08:15:00,1.60495,1.6055,1.6039,1.60495,5193700015.0
2008-01-21 08:20:00,1.60495,1.6055,1.6049,1.60545,5150300018.0
2008-01-21 08:25:00,1.6055,1.6056,1.60495,1.60525,1752899998.0
2008-01-21 08:30:00,1.60525,1.6056,1.60515,1.60555,479800004.0
2008-01-21 08:35:00,1.60555,1.60555,1.6051,1.6052,3423499945.0
2008-01-21 08:40:00,1.6052,1.60545,1.60495,1.60515,5002499994.0
2008-01-21 08:45:00,1.60515,1.6055,1.60495,1.60515,4788800036.0
2008-01-21 08:50:00,1.60515,1.6054,1.6047,1.60485,2353800005.0
2008-01-21 08:55:00,1.60475,1.605,1.6042,1.60465,2020100008.0
2008-01-21 09:00:00,1.60465,1.60485,1.6042,1.6047,1827000003.0
2008-01-21 09:05:00,1.6047,1.60495,1.6046,1.60485,1234300001.0
2008-01-21 09:10:00,1.60485,1.605,1.60405,1.6042,3807100006.0
2008-01-21 09:15:00,1.60425,1.60435,1.60385,1.604,3085840006.0
2008-01-21 09:20:00,1.6039,1.6042,1.60375,1.60415,2009199983.0
2008-01-21 09:25:00,1.60415,1.6042,1.6036,1.60385,4492500003.0
2008-01-21 09:30:00,1.60385,1.60395,1.6031,1.60325,4565600005.0
2008-01-21 09:35:00,1.60325,1.60365,1.60325,1.6035,2965749998.0
2008-01-21 09:40:00,1.6035,1.6035,1.6025,1.60315,2331450007.0
2008-01-21 09:45:00,1.60315,1.60315,1.6026,1.60305,1975599989.0
2008-01-21 09:50:00,1.60305,1.60375,1.6006,1.6036,5301436899.0
2008-01-21 09:55:00,1.6036,1.604,1.60345,1.6037,4163900002.0
2008-01-21 10:00:00,1.6037,1.6039,1.60265,1.6032,1339200000.0
2008-01-21 10:05:00,1.6032,1.6039,1.6029,1.60365,619300000.0
2008-01-21 10:10:00,1.60365,1.60485,1.6033,1.60405,1264874996.0
2008-01-21 10:15:00,1.60405,1.60405,1.60325,1.6033,2124199989.0
2008-01-21 10:20:00,1.6033,1.60375,1.6026,1.603,501825002.0
2008-01-21 10:25:00,1.60295,1.6034,1.60255,1.60265,1979900019.0
2008-01-21 10:30:00,1.60265,1.60325,1.5989,1.603,6098099956.0
2008-01-21 10:35:00,1.603,1.60305,1.60165,1.60195,7326900004.0
2008-01-21 10:40:00,1.60195,1.60205,1.5987,1.60165,4873799984.0
2008-01-21 10:45:00,1.60165,1.6017,1.60035,1.60055,1993400000.0
2008-01-21 10:50:00,1.60055,1.601,1.60035,1.60045,279400000.0
2008-01-21 10:55:00,1.60045,1.6006,1.59785,1.59785,1250800003.0
2008-01-21 11:00:00,1.59785,1.5993,1.5978,1.59845,956000001.0
2008-01-21 11:05:00,1.5984,1.59865,1.598,1.59845,2257699997.0
2008-01-21 11:10:00,1.59845,1.59855,1.59795,1.5983,7040399998.0
2008-01-21 11:15:00,1.5983,1.59885,1.59815,1.59815,4955500009.0
2008-01-21 11:20:00,1.59815,1.59825,1.59655,1.5974,3216800003.0
2008-01-21 11:25:00,1.59745,1.5994,1.5974,1.5993,3028000000.0
2008-01-21 11:30:00,1.59935,1.5996,1.5987,1.5994,794700000.0
2008-01-21 11:35:00,1.59935,1.59985,1.5992,1.59925,2577900008.0
2008-01-21 11:40:00,1.59925,1.59935,1.59855,1.59935,1530199999.0
2008-01-21 11:45:00,1.59935,1.6002,1.5993,1.5996,1934399994.0
2008-01-21 11:50:00,1.5996,1.59975,1.59785,1.59875,1484100002.0
2008-01-21 11:55:00,1.59875,1.5993,1.59815,1.59925,4959599987.0
2008-01-21 12:00:00,1.5992,1.5997,1.5992,1.5994,9091299981.0
2008-01-21 12:05:00,1.59945,1.5996,1.5993,1.5993,3915899990.0
2008-01-21 12:10:00,1.59935,1.59965,1.5989,1.59895,3117199992.0
2008-01-21 12:15:00,1.59895,1.5997,1.5989,1.59945,2284500001.0
2008-01-21 12:20:00,1.59935,1.5996,1.59895,1.59925,5406399986.0
2008-01-21 12:25:00,1.59925,1.5994,1.5989,1.59915,1804099996.0
2008-01-21 12:30:00,1.5992,1.59925,1.59895,1.599,530999996.0
2008-01-21 12:35:00,1.59895,1.59915,1.59895,1.59905,840419999.0
2008-01-21 12:40:00,1.59905,1.5992,1.5988,1.59905,1123057601.0
2008-01-21 12:45:00,1.59905,1.5993,1.5988,1.59895,1526400000.0
2008-01-21 12:50:00,1.599,1.59915,1.59875,1.5991,1308899999.0
2008-01-21 12:55:00,1.5991,1.59925,1.5979,1.59815,2161600004.0
2008-01-21 13:00:00,1.59815,1.59815,1.5955,1.59565,1274899997.0
2008-01-21 13:05:00,1.59565,1.59665,1.5955,1.5955,5284200023.0
2008-01-21 13:10:00,1.59555,1.59575,1.59455,1.5951,4369199984.0
2008-01-21 13:15:00,1.5951,1.59565,1.595,1.59535,2411300004.0
2008-01-21 13:20:00,1.59535,1.59655,1.5953,1.5965,3721199987.0
2008-01-21 13:25:00,1.5965,1.59735,1.5964,1.59715,5087400027.0
2008-01-21 13:30:00,1.59715,1.5972,1.59645,1.59675,4655899994.0
2008-01-21 13:35:00,1.59675,1.59705,1.59605,1.5962,3235850000.0
2008-01-21 13:40:00,1.5962,1.597,1.59615,1.59655,4037669982.0
2008-01-21 13:45:00,1.59655,1.59675,1.5961,1.5963,4104100000.0
2008-01-21 13:50:00,1.5963,1.5974,1.59615,1.59725,5230599985.0
2008-01-21 13:55:00,1.59725,1.5973,1.59655,1.59655,1298999988.0
2008-01-21 14:00:00,1.59655,1.5971,1.59625,1.59695,3140700017.0
2008-01-21 14:05:00,1.59695,1.5971,1.59645,1.59665,3237000014.0
2008-01-21 14:10:00,1.59665,1.5967,1.596,1.59605,1135399997.0
2008-01-21 14:15:00,1.596,1.5964,1.596,1.5964,632700000.0
2008-01-21 14:20:00,1.5964,1.59645,1.59555,1.596,4079899988.0
2008-01-21 14:25:00,1.596,1.59695,1.596,1.5964,4543899996.0
2008-01-21 14:30:00,1.59635,1.59695,1.5957,1.59685,2263999983.0
2008-01-21 14:35:00,1.5968,1.5973,1.5968,1.597,1331900001.0
2008-01-21 14:40:00,1.597,1.5974,1.59655,1.59715,1777600009.0
2008-01-21 14:45:00,1.59715,1.5974,1.59705,1.59725,1346500005.0
2008-01-21 14:50:00,1.5972,1.5974,1.5971,1.5974,319800000.0
2008-01-21 14:55:00,1.5974,1.5978,1.59715,1.59745,1471300003.0
2008-01-21 15:00:00,1.5975,1.59795,1.59745,1.59775,3091599991.0
2008-01-21 15:05:00,1.59775,1.59805,1.59755,1.59785,2832299996.0
2008-01-21 15:10:00,1.59785,1.59925,1.5978,1.59925,3793500008.0
2008-01-21 15:15:00,1.5992,1.59925,1.5981,1.59815,4768099992.0
2008-01-21 15:20:00,1.59815,1.5985,1.5976,1.59815,3312899995.0
2008-01-21 15:25:00,1.59815,1.5984,1.59795,1.5984,761399998.0
2008-01-21 15:30:00,1.5984,1.59855,1.598,1.59815,2778999993.0
2008-01-21 15:35:00,1.59815,1.5987,1.5981,1.59855,1037300000.0
2008-01-21 15:40:00,1.59855,1.59875,1.59845,1.59855,660599995.0
2008-01-21 15:45:00,1.59855,1.5989,1.59845,1.59875,1980399998.0
2008-01-21 15:50:00,1.59875,1.5994,1.59865,1.59915,3999000006.0
2008-01-21 15:55:00,1.5991,1.5996,1.59905,1.5996,8508699994.0
2008-01-21 16:00:00,1.5996,1.60015,1.5994,1.59985,4388499991.0
2008-01-21 16:05:00,1.5999,1.60005,1.5994,1.5999,1937299999.0
2008-01-21 16:10:00,1.5999,1.60015,1.59945,1.59975,2105200002.0
2008-01-21 16:15:00,1.59975,1.6005,1.59975,1.60015,4378500008.0
2008-01-21 16:20:00,1.60025,1.6007,1.6,1.60055,2251200001.0
2008-01-21 16:25:00,1.60055,1.6006,1.6001,1.60025,1371100003.0
2008-01-21 16:30:00,1.6003,1.6005,1.6002,1.6003,2926500002.0
2008-01-21 16:35:00,1.6003,1.60115,1.6003,1.60095,4760400003.0
2008-01-21 16:40:00,1.60085,1.6011,1.6003,1.60105,4413199997.0
2008-01-21 16:45:00,1.601,1.60145,1.6008,1.60145,6239000002.0
2008-01-21 16:50:00,1.60145,1.60155,1.60095,1.60125,5804599995.0
2008-01-21 16:55:00,1.60125,1.6014,1.6011,1.6012,6401200011.0
2008-01-21 17:00:00,1.6012,1.60125,1.60045,1.6006,2739300005.0
2008-01-21 17:05:00,1.6006,1.601,1.60035,1.6008,2023400003.0
2008-01-21 17:10:00,1.60075,1.60105,1.60065,1.60085,782000000.0
2008-01-21 17:15:00,1.60085,1.60085,1.60025,1.60045,1318500000.0
2008-01-21 17:20:00,1.6005,1.6008,1.60025,1.6003,955000000.0
2008-01-21 17:25:00,1.6003,1.60035,1.59985,1.5999,825000002.0
2008-01-21 17:30:00,1.5999,1.6001,1.599,1.59925,1469099997.0
2008-01-21 17:35:00,1.59925,1.59975,1.5991,1.59935,921700000.0
2008-01-21 17:40:00,1.59935,1.5995,1.5989,1.59925,1769000000.0
2008-01-21 17:45:00,1.59925,1.59975,1.59925,1.59955,803800000.0
2008-01-21 17:50:00,1.59955,1.5997,1.59895,1.599,2578400005.0
2008-01-21 17:55:00,1.599,1.5992,1.59865,1.5991,3862000000.0
2008-01-21 18:00:00,1.5991,1.5993,1.59875,1.59925,6454499975.0
2008-01-21 18:05:00,1.5993,1.5999,1.59895,1.59915,5766599981.0
2008-01-21 18:10:00,1.59915,1.5999,1.5989,1.59975,2307800016.0
2008-01-21 18:15:00,1.5997,1.60025,1.5992,1.59925,1850800014.0
2008-01-21 18:20:00,1.5992,1.6015,1.599,1.60035,4317300013.0
2008-01-21 18:25:00,1.60035,1.60135,1.6003,1.6003,4528499985.0
2008-01-21 18:30:00,1.6003,1.60075,1.60025,1.60065,2516200000.0
2008-01-21 18:35:00,1.60065,1.60095,1.60035,1.60085,1031400003.0
2008-01-21 18:40:00,1.60085,1.6011,1.60045,1.60105,1332000000.0
2008-01-21 18:45:00,1.60095,1.60215,1.6007,1.60175,4388900005.0
2008-01-21 18:50:00,1.60185,1.6026,1.60175,1.60255,6266299978.0
2008-01-21 18:55:00,1.60255,1.6026,1.6018,1.60195,2155200001.0
2008-01-21 19:00:00,1.60195,1.60205,1.60165,1.6019,530400000.0
2008-01-21 19:05:00,1.6019,1.6024,1.60165,1.60205,423000000.0
2008-01-21 19:10:00,1.60205,1.60205,1.60145,1.60175,665599998.0
2008-01-21 19:15:00,1.60175,1.60185,1.6014,1.60155,1075899999.0
2008-01-21 19:20:00,1.60145,1.60145,1.60105,1.6013,540400000.0
2008-01-21 19:25:00,1.6013,1.60215,1.6012,1.60175,1129999999.0
2008-01-21 19:30:00,1.60185,1.60185,1.60155,1.60185,1850100000.0
2008-01-21 19:35:00,1.60185,1.60195,1.60125,1.60135,1517700000.0
2008-01-21 19:40:00,1.60135,1.60185,1.6012,1.6018,1776399998.0
2008-01-21 19:45:00,1.6018,1.60185,1.6014,1.6017,2054899998.0
2008-01-21 19:50:00,1.6017,1.60175,1.60145,1.60165,667900000.0
2008-01-21 19:55:00,1.60165,1.6021,1.6014,1.60175,3745299993.0
2008-01-21 20:00:00,1.60175,1.60185,1.60135,1.6017,3256900001.0
2008-01-21 20:05:00,1.6017,1.60215,1.60165,1.60195,749399997.0
2008-01-21 20:10:00,1.60195,1.6023,1.6019,1.60225,582700000.0
2008-01-21 20:15:00,1.60225,1.6024,1.60205,1.60225,1194299999.0
2008-01-21 20:20:00,1.60225,1.60285,1.6022,1.60255,1186600002.0
2008-01-21 20:25:00,1.60255,1.6033,1.60255,1.60315,1469200000.0
2008-01-21 20:30:00,1.60315,1.60335,1.60305,1.60315,1083399997.0
2008-01-21 20:35:00,1.60315,1.60335,1.603,1.60335,429100001.0
2008-01-21 20:40:00,1.60335,1.6034,1.60305,1.60305,301699999.0
2008-01-21 20:45:00,1.60305,1.60315,1.60305,1.60315,98399999.0
2008-01-21 20:50:00,1.60315,1.6034,1.6031,1.6033,280500000.0
2008-01-21 20:55:00,1.6033,1.6042,1.603,1.60325,1558800003.0
2008-01-21 21:00:00,1.60325,1.60335,1.60285,1.60295,1002600001.0
2008-01-21 21:05:00,1.60295,1.6032,1.60275,1.60285,488000000.0
2008-01-21 21:10:00,1.6029,1.6029,1.60215,1.60215,609400000.0
2008-01-21 21:15:00,1.60215,1.6023,1.60175,1.6021,326700000.0
2008-01-21 21:20:00,1.6021,1.6023,1.602,1.60225,639400000.0
2008-01-21 21:25:00,1.60225,1.60225,1.60195,1.60205,421800000.0
2008-01-21 21:30:00,1.60205,1.60215,1.60195,1.6021,433200000.0
2008-01-21 21:35:00,1.6021,1.60235,1.602,1.60225,561799995.0
2008-01-21 21:40:00,1.60225,1.60235,1.60185,1.60195,1137600003.0
2008-01-21 21:45:00,1.60215,1.6023,1.602,1.6021,1443500008.0
2008-01-21 21:50:00,1.60225,1.6024,1.6021,1.60225,985500002.0
2008-01-21 21:55:00,1.60225,1.60235,1.60205,1.60205,664700000.0
2008-01-21 22:00:00,1.60205,1.60225,1.60205,1.60215,979799995.0
2008-01-21 22:05:00,1.60205,1.60225,1.6019,1.6022,1120100009.0
2008-01-21 22:10:00,1.6022,1.60235,1.60215,1.60225,828500002.0
2008-01-21 22:15:00,1.60225,1.60235,1.60205,1.60215,919700000.0
2008-01-21 22:20:00,1.60215,1.60235,1.60205,1.6022,1316300001.0
2008-01-21 22:25:00,1.6022,1.6024,1.60215,1.6024,927399998.0
2008-01-21 22:30:00,1.60225,1.60245,1.6021,1.60215,1050199999.0
2008-01-21 22:35:00,1.60215,1.60225,1.6021,1.60215,686200005.0
2008-01-21 22:40:00,1.60215,1.6022,1.6021,1.60215,605499997.0
2008-01-21 22:45:00,1.60215,1.6022,1.60205,1.60205,1315500000.0
2008-01-21 22:50:00,1.60205,1.6022,1.602,1.6021,1282900000.0
2008-01-21 22:55:00,1.602,1.6021,1.602,1.60205,1410900000.0
2008-01-21 23:00:00,1.60205,1.6021,1.6019,1.60205,1124300002.0
2008-01-21 23:05:00,1.60205,1.60215,1.60195,1.60205,873599993.0
2008-01-21 23:10:00,1.602,1.6021,1.6018,1.6019,1928399997.0
2008-01-21 23:15:00,1.6019,1.6021,1.6018,1.6019,849599996.0
2008-01-21 23:20:00,1.6019,1.6021,1.60175,1.60175,1117199993.0
2008-01-21 23:25:00,1.6018,1.6019,1.6017,1.60185,836800000.0
2008-01-21 23:30:00,1.60185,1.6019,1.6014,1.60155,1648099986.0
2008-01-21 23:35:00,1.60155,1.6016,1.60135,1.6016,531900001.0
2008-01-21 23:40:00,1.6015,1.6016,1.6014,1.6016,482900000.0
2008-01-21 23:45:00,1.6016,1.6016,1.6011,1.60135,912600000.0
2008-01-21 23:50:00,1.6014,1.60155,1.6013,1.60155,2407999995.0
2008-01-21 23:55:00,1.60155,1.6018,1.6014,1.6018,1959100002.0
2008-01-22 00:00:00,1.6018,1.6019,1.6016,1.6018,3173000061.0
2008-01-22 00:05:00,1.6018,1.6022,1.6017,1.60215,2806700001.0
2008-01-22 00:10:00,1.6022,1.6023,1.6018,1.60188,1710000004.0
2008-01-22 00:15:00,1.60215,1.6022,1.6019,1.6021,705200000.0
2008-01-22 00:20:00,1.6021,1.6021,1.6015,1.6017,702000000.0
2008-01-22 00:25:00,1.6017,1.6018,1.60145,1.60165,1191999999.0
2008-01-22 00:30:00,1.60165,1.6017,1.6014,1.6015,758600001.0
2008-01-22 00:35:00,1.6015,1.6015,1.60095,1.601,371200000.0
2008-01-22 00:40:00,1.601,1.6012,1.6009,1.6011,687699998.0
2008-01-22 00:45:00,1.6011,1.6014,1.60095,1.6012,778200000.0
2008-01-22 00:50:00,1.60115,1.6012,1.6004,1.60065,2110549991.0
2008-01-22 00:55:00,1.6007,1.6011,1.6006,1.6009,1386950003.0
2008-01-22 01:00:00,1.6009,1.6013,1.6007,1.6008,1585200007.0
2008-01-22 01:05:00,1.6008,1.601,1.6006,1.60085,882500003.0
2008-01-22 01:10:00,1.60085,1.6009,1.6004,1.6005,3646499965.0
2008-01-22 01:15:00,1.6005,1.6006,1.6001,1.6002,1590099990.0
2008-01-22 01:20:00,1.6002,1.6007,1.60005,1.6003,2384899987.0
2008-01-22 01:25:00,1.6003,1.6006,1.6002,1.6005,1271199998.0
2008-01-22 01:30:00,1.6005,1.6007,1.6004,1.6006,602400000.0
2008-01-22 01:35:00,1.60065,1.60075,1.60045,1.6005,1746500001.0
2008-01-22 01:40:00,1.6005,1.60085,1.6004,1.60045,1521999994.0
2008-01-22 01:45:00,1.60045,1.60145,1.6004,1.60145,946399985.0
2008-01-22 01:50:00,1.6014,1.60145,1.6006,1.6006,2417099996.0
2008-01-22 01:55:00,1.6006,1.6012,1.6006,1.60085,2068300000.0
2008-01-22 02:00:00,1.60085,1.6012,1.60065,1.6009,1983600013.0
2008-01-22 02:05:00,1.6009,1.6014,1.6009,1.6011,1144799999.0
2008-01-22 02:10:00,1.6011,1.6014,1.60105,1.6014,891700000.0
2008-01-22 02:15:00,1.6014,1.6021,1.6013,1.60185,1973199996.0
2008-01-22 02:20:00,1.60185,1.60195,1.60155,1.6017,1963299993.0
2008-01-22 02:25:00,1.6017,1.6019,1.60155,1.6017,1576500000.0
2008-01-22 02:30:00,1.6017,1.60175,1.60105,1.6011,1759199996.0
2008-01-22 02:35:00,1.6011,1.6012,1.6007,1.60095,1433800000.0
2008-01-22 02:40:00,1.60095,1.6011,1.6006,1.6006,948699999.0
2008-01-22 02:45:00,1.6006,1.60075,1.6003,1.6006,1225300001.0
2008-01-22 02:50:00,1.6006,1.6012,1.6,1.60015,5435300005.0
2008-01-22 02:55:00,1.60015,1.60115,1.6001,1.601,5478100006.0
2008-01-22 03:00:00,1.601,1.6013,1.60075,1.6009,4402499998.0
2008-01-22 03:05:00,1.6009,1.6012,1.60075,1.6011,2810300000.0
2008-01-22 03:10:00,1.6011,1.6011,1.6004,1.60075,3849599991.0
2008-01-22 03:15:00,1.6008,1.60105,1.6007,1.6009,3000400025.0
2008-01-22 03:20:00,1.6009,1.60165,1.6009,1.6012,3386700011.0
2008-01-22 03:25:00,1.60115,1.6022,1.60115,1.6018,5562300006.0
2008-01-22 03:30:00,1.6018,1.60205,1.60145,1.60165,1221900001.0
2008-01-22 03:35:00,1.60165,1.60205,1.60165,1.6019,2241000016.0
2008-01-22 03:40:00,1.6019,1.6027,1.6019,1.6024,4135099982.0
2008-01-22 03:45:00,1.60235,1.6038,1.60235,1.60325,3423000005.0
2008-01-22 03:50:00,1.60325,1.60325,1.6029,1.603,2634199998.0
2008-01-22 03:55:00,1.603,1.6031,1.60275,1.60275,1981799995.0
2008-01-22 04:00:00,1.60275,1.6029,1.60235,1.6026,4116299989.0
2008-01-22 04:05:00,1.6026,1.60265,1.6021,1.6022,2115800003.0
2008-01-22 04:10:00,1.6022,1.6023,1.60195,1.6022,2027400000.0
2008-01-22 04:15:00,1.6022,1.6023,1.60155,1.6022,1021699997.0
2008-01-22 04:20:00,1.6022,1.60265,1.6019,1.60245,796700005.0
2008-01-22 04:25:00,1.60245,1.60255,1.6022,1.6025,3352600012.0
2008-01-22 04:30:00,1.6025,1.6033,1.6024,1.6028,5386500007.0
2008-01-22 04:35:00,1.6028,1.6031,1.60225,1.60265,6562500071.0
2008-01-22 04:40:00,1.60265,1.60285,1.6023,1.6026,4410099994.0
2008-01-22 04:45:00,1.6026,1.6028,1.60235,1.60255,3921999994.0
2008-01-22 04:50:00,1.60255,1.60265,1.6021,1.60225,5543500030.0
2008-01-22 04:55:00,1.60225,1.6026,1.60205,1.6024,4639800036.0
2008-01-22 05:00:00,1.60245,1.6026,1.6022,1.6025,4321700063.0
2008-01-22 05:05:00,1.6025,1.60255,1.6022,1.6025,6552000002.0
2008-01-22 05:10:00,1.60255,1.60265,1.60225,1.6023,4218400002.0
2008-01-22 05:15:00,1.6023,1.60235,1.6021,1.60225,3291200009.0
2008-01-22 05:20:00,1.6022,1.6022,1.60165,1.6019,2734900012.0
2008-01-22 05:25:00,1.6019,1.6021,1.60155,1.6018,4173800005.0
2008-01-22 05:30:00,1.601,1.6021,1.601,1.60175,3609600010.0
2008-01-22 05:35:00,1.60175,1.60175,1.6013,1.6015,5049299992.0
2008-01-22 05:40:00,1.6015,1.60185,1.60145,1.60175,3554599989.0
2008-01-22 05:45:00,1.6018,1.6022,1.60165,1.6018,4011200036.0
2008-01-22 05:50:00,1.6018,1.6021,1.6016,1.6018,3626999993.0
2008-01-22 05:55:00,1.6018,1.6018,1.60155,1.6018,1236000000.0
2008-01-22 06:00:00,1.6018,1.6018,1.60145,1.6015,1508200000.0
2008-01-22 06:05:00,1.6015,1.60165,1.6012,1.60155,3854400003.0
2008-01-22 06:10:00,1.60155,1.60185,1.6003,1.6016,6823900035.0
2008-01-22 06:15:00,1.6016,1.6019,1.6013,1.6013,1910700000.0
2008-01-22 06:20:00,1.6013,1.6016,1.601,1.6011,2034300000.0
2008-01-22 06:25:00,1.6011,1.6013,1.6005,1.60105,5170100027.0
2008-01-22 06:30:00,1.60105,1.6012,1.60075,1.601,7721800016.0
2008-01-22 06:35:00,1.601,1.6012,1.60055,1.601,6528399987.0
2008-01-22 06:40:00,1.601,1.601,1.6006,1.601,6092900015.0
2008-01-22 06:45:00,1.601,1.6011,1.6005,1.60075,8108199976.0
2008-01-22 06:50:00,1.60075,1.6009,1.60055,1.60065,4837899983.0
2008-01-22 06:55:00,1.60065,1.6008,1.60025,1.6003,5169700014.0
2008-01-22 07:00:00,1.6003,1.6004,1.59995,1.6002,5196000008.0
2008-01-22 07:05:00,1.6002,1.6004,1.6,1.60005,3215400000.0
2008-01-22 07:10:00,1.60005,1.60055,1.60005,1.6003,3203000000.0
2008-01-22 07:15:00,1.6003,1.6007,1.60025,1.6006,3714199977.0
2008-01-22 07:20:00,1.6006,1.6006,1.60015,1.60025,2417500010.0
2008-01-22 07:25:00,1.6003,1.60085,1.60015,1.6008,5589500008.0
2008-01-22 07:30:00,1.6008,1.601,1.6005,1.601,5416100011.0
2008-01-22 07:35:00,1.601,1.6012,1.6008,1.6009,5847900014.0
2008-01-22 07:40:00,1.6009,1.601,1.60015,1.6006,3048800005.0
2008-01-22 07:45:00,1.6006,1.6011,1.6006,1.6008,3390600021.0
2008-01-22 07:50:00,1.6008,1.60105,1.6006,1.6007,5233500014.0
2008-01-22 07:55:00,1.6007,1.6007,1.6001,1.6003,5373800024.0
2008-01-22 08:00:00,1.6003,1.60055,1.60025,1.6003,6396300021.0
2008-01-22 08:05:00,1.6003,1.6005,1.60025,1.6004,5009900031.0
2008-01-22 08:10:00,1.6004,1.6006,1.5992,1.5994,3301999997.0
2008-01-22 08:15:00,1.6005,1.6012,1.60045,1.6005,4305700018.0
2008-01-22 08:20:00,1.6005,1.6006,1.6002,1.6002,2811900000.0
2008-01-22 08:25:00,1.6003,1.60055,1.60005,1.6003,1703399986.0
2008-01-22 08:30:00,1.6003,1.6003,1.59915,1.5995,3153500008.0
2008-01-22 08:35:00,1.5995,1.5995,1.599,1.59935,4801599970.0
2008-01-22 08:40:00,1.59935,1.60055,1.59925,1.60055,2284799999.0
2008-01-22 08:45:00,1.60055,1.60075,1.60015,1.6004,4813300020.0
2008-01-22 08:50:00,1.6004,1.6005,1.59985,1.6001,4621999998.0
2008-01-22 08:55:00,1.60005,1.60065,1.59995,1.60065,3041500003.0
2008-01-22 09:00:00,1.60065,1.60075,1.6001,1.60055,1117600006.0
2008-01-22 09:05:00,1.60055,1.60055,1.5997,1.6,1718299999.0
2008-01-22 09:10:00,1.60005,1.60005,1.5954,1.5995,4501000000.0
2008-01-22 09:15:00,1.5995,1.5995,1.59905,1.5991,3044899995.0
2008-01-22 09:20:00,1.5991,1.5995,1.5973,1.5978,2912900005.0
2008-01-22 09:25:00,1.59935,1.59985,1.5993,1.59965,4836200008.0
2008-01-22 09:30:00,1.59965,1.60005,1.59945,1.59945,1003400000.0
2008-01-22 09:35:00,1.59945,1.5995,1.59725,1.59775,2363899985.0
2008-01-22 09:40:00,1.59775,1.59815,1.59655,1.59655,991600000.0
2008-01-22 09:45:00,1.59655,1.5972,1.59595,1.5967,714200002.0
2008-01-22 09:50:00,1.59675,1.59675,1.596,1.59615,674599999.0
2008-01-22 09:55:00,1.59615,1.59655,1.5954,1.59555,816100000.0
2008-01-22 10:00:00,1.5955,1.59605,1.59495,1.5954,2772300012.0
2008-01-22 10:05:00,1.59535,1.5962,1.59485,1.596,3437799995.0
2008-01-22 10:10:00,1.5961,1.5961,1.5953,1.5956,1892900004.0
2008-01-22 10:15:00,1.5957,1.5963,1.5953,1.59605,4339299999.0
2008-01-22 10:20:00,1.596,1.5981,1.5956,1.598,2691900007.0
2008-01-22 10:25:00,1.5979,1.59885,1.5979,1.59815,5979000008.0
2008-01-22 10:30:00,1.6015,1.6016,1.5979,1.5989,7408299997.0
2008-01-22 10:35:00,1.59885,1.59915,1.5982,1.5983,7460500023.0
2008-01-22 10:40:00,1.6007,1.6013,1.5983,1.59845,7894900009.0
2008-01-22 10:45:00,1.5984,1.602,1.5983,1.6019,5469700006.0
2008-01-22 10:50:00,1.5993,1.6018,1.5985,1.59875,7624400005.0
2008-01-22 10:55:00,1.5988,1.6004,1.59865,1.59945,4064100023.0
2008-01-22 11:00:00,1.59935,1.5999,1.59865,1.5999,4084100012.0
2008-01-22 11:05:00,1.5999,1.6016,1.59935,1.6012,4355699992.0
2008-01-22 11:10:00,1.6015,1.6017,1.60035,1.6015,5431699978.0
2008-01-22 11:15:00,1.60045,1.6019,1.60025,1.6019,7230899993.0
2008-01-22 11:20:00,1.60105,1.60155,1.60075,1.60145,4943300013.0
2008-01-22 11:25:00,1.60145,1.6019,1.601,1.60155,4217299987.0
2008-01-22 11:30:00,1.60155,1.60185,1.60075,1.60085,2477300002.0
2008-01-22 11:35:00,1.60085,1.60115,1.60065,1.60085,5459299952.0
2008-01-22 11:40:00,1.60085,1.60235,1.60075,1.60215,2996900008.0
2008-01-22 11:45:00,1.60215,1.60225,1.60175,1.6019,3805500010.0
2008-01-22 11:50:00,1.6019,1.60195,1.60145,1.6017,3708399999.0
2008-01-22 11:55:00,1.60165,1.60235,1.60165,1.60225,3292800001.0
2008-01-22 12:00:00,1.60215,1.6023,1.6015,1.6019,3531199990.0
2008-01-22 12:05:00,1.6019,1.602,1.60155,1.60155,2835800008.0
2008-01-22 12:10:00,1.60155,1.60175,1.60135,1.6015,5137299977.0
2008-01-22 12:15:00,1.6015,1.602,1.5992,1.602,4410899962.0
2008-01-22 12:20:00,1.602,1.6026,1.60165,1.60185,4654300020.0
2008-01-22 12:25:00,1.60185,1.6021,1.60135,1.60155,3635199978.0
2008-01-22 12:30:00,1.6015,1.602,1.60125,1.60145,4418099998.0
2008-01-22 12:35:00,1.60155,1.6017,1.6011,1.60125,3178200005.0
2008-01-22 12:40:00,1.60125,1.6013,1.60075,1.6009,4517899998.0
2008-01-22 12:45:00,1.6009,1.60105,1.60075,1.6009,3085599994.0
2008-01-22 12:50:00,1.6009,1.60095,1.60065,1.6007,2903000010.0
2008-01-22 12:55:00,1.6007,1.60105,1.5993,1.5993,5216899994.0
2008-01-22 13:00:00,1.5994,1.60095,1.5991,1.6008,7363699987.0
2008-01-22 13:05:00,1.6008,1.60125,1.6002,1.6007,6281099986.0
2008-01-22 13:10:00,1.6007,1.60075,1.5991,1.59945,3796600008.0
2008-01-22 13:15:00,1.59945,1.5999,1.59815,1.59885,1646200000.0
2008-01-22 13:20:00,1.59905,1.6002,1.5985,1.59995,2779100003.0
2008-01-22 13:25:00,1.59995,1.6012,1.5998,1.6006,2479199995.0
2008-01-22 13:30:00,1.6006,1.60075,1.5995,1.6001,4570900004.0
2008-01-22 13:35:00,1.6001,1.6006,1.59885,1.59945,3571599996.0
2008-01-22 13:40:00,1.5994,1.5999,1.59905,1.5998,1671600001.0
2008-01-22 13:45:00,1.5998,1.5998,1.59915,1.5995,1328600000.0
2008-01-22 13:50:00,1.5995,1.59965,1.59875,1.59915,1106199999.0
2008-01-22 13:55:00,1.59915,1.59975,1.599,1.5995,2910799998.0
2008-01-22 14:00:00,1.5995,1.5996,1.599,1.59905,4180999997.0
2008-01-22 14:05:00,1.59905,1.59965,1.5985,1.59885,5703500018.0
2008-01-22 14:10:00,1.59885,1.59915,1.598,1.59815,3954199996.0
2008-01-22 14:15:00,1.59815,1.59835,1.5978,1.5981,3577849971.0
2008-01-22 14:20:00,1.5981,1.5987,1.59795,1.5985,1311900002.0
2008-01-22 14:25:00,1.5985,1.59875,1.5983,1.59855,2033600000.0
2008-01-22 14:30:00,1.59855,1.5987,1.59815,1.59835,2542999991.0
2008-01-22 14:35:00,1.59835,1.5987,1.59825,1.59855,4446299977.0
2008-01-22 14:40:00,1.59855,1.59915,1.5985,1.59885,2387899998.0
2008-01-22 14:45:00,1.59885,1.5998,1.5987,1.59945,3407700015.0
2008-01-22 14:50:00,1.5994,1.5995,1.59805,1.59825,7565599996.0
2008-01-22 14:55:00,1.59825,1.59895,1.59795,1.59865,6292700003.0
2008-01-22 15:00:00,1.6007,1.6011,1.59865,1.5993,6544100010.0
2008-01-22 15:05:00,1.59925,1.6003,1.59815,1.59935,4500299997.0
2008-01-22 15:10:00,1.59935,1.59985,1.5989,1.599,2746800002.0
2008-01-22 15:15:00,1.599,1.5991,1.5985,1.5986,6116100000.0
2008-01-22 15:20:00,1.59865,1.6023,1.59855,1.60075,2938850001.0
2008-01-22 15:25:00,1.60075,1.60265,1.60035,1.6025,1324500000.0
2008-01-22 15:30:00,1.6026,1.6031,1.60165,1.60295,3755199989.0
2008-01-22 15:35:00,1.60295,1.60535,1.60285,1.60475,920500000.0
2008-01-22 15:40:00,1.60465,1.60475,1.60275,1.6032,510700000.0
2008-01-22 15:45:00,1.60315,1.6032,1.60105,1.60125,1374000001.0
2008-01-22 15:50:00,1.6012,1.6014,1.6001,1.60075,1220100007.0
2008-01-22 15:55:00,1.60065,1.6016,1.6002,1.6007,1913500006.0
2008-01-22 16:00:00,1.60065,1.6015,1.6005,1.6009,2198699986.0
2008-01-22 16:05:00,1.60085,1.6015,1.6007,1.60125,825699994.0
2008-01-22 16:10:00,1.6014,1.602,1.60105,1.60135,1724400014.0
2008-01-22 16:15:00,1.60135,1.6017,1.6009,1.60165,543100002.0
2008-01-22 16:20:00,1.60165,1.60185,1.60105,1.60175,409999999.0
2008-01-22 16:25:00,1.60155,1.60195,1.6009,1.60145,652800002.0
2008-01-22 16:30:00,1.60145,1.60195,1.60115,1.6015,1033899997.0
2008-01-22 16:35:00,1.60155,1.6032,1.60135,1.6025,636800002.0
2008-01-22 16:40:00,1.6025,1.60325,1.6022,1.60295,1123400000.0
2008-01-22 16:45:00,1.60295,1.6038,1.60265,1.6032,1879900005.0
2008-01-22 16:50:00,1.60335,1.60425,1.6029,1.60315,3405700007.0
2008-01-22 16:55:00,1.60315,1.6033,1.6021,1.6027,4425800004.0
2008-01-22 17:00:00,1.6027,1.60325,1.6015,1.6022,888500000.0
2008-01-22 17:05:00,1.60215,1.6033,1.602,1.6032,3322600004.0
2008-01-22 17:10:00,1.6032,1.6037,1.60305,1.60335,6255600020.0
2008-01-22 17:15:00,1.6033,1.60385,1.60285,1.6037,4092199994.0
2008-01-22 17:20:00,1.6037,1.60525,1.60365,1.60505,5425350000.0
2008-01-22 17:25:00,1.605,1.607,1.60495,1.6061,6060199997.0
2008-01-22 17:30:00,1.6061,1.6062,1.6051,1.6054,7637000015.0
2008-01-22 17:35:00,1.6054,1.6056,1.6045,1.60525,7597499998.0
2008-01-22 17:40:00,1.60525,1.6067,1.60525,1.60625,3452600000.0
2008-01-22 17:45:00,1.60625,1.60635,1.60515,1.6052,4539200002.0
2008-01-22 17:50:00,1.6052,1.6055,1.60385,1.6042,6156599987.0
2008-01-22 17:55:00,1.6042,1.6046,1.6038,1.6044,5759800000.0
2008-01-22 18:00:00,1.60435,1.60545,1.60405,1.6053,5834299967.0
2008-01-22 18:05:00,1.6054,1.60685,1.6052,1.6065,6080899992.0
2008-01-22 18:10:00,1.60645,1.6079,1.60645,1.6071,7449099990.0
2008-01-22 18:15:00,1.6071,1.6072,1.60635,1.6064,5801099993.0
2008-01-22 18:20:00,1.6064,1.6065,1.606,1.6062,4820199999.0
2008-01-22 18:25:00,1.60615,1.6066,1.6055,1.6059,4265799997.0
2008-01-22 18:30:00,1.6059,1.6059,1.6054,1.6054,7889199984.0
2008-01-22 18:35:00,1.6054,1.6063,1.60535,1.6056,5132799992.0
2008-01-22 18:40:00,1.6056,1.6064,1.60535,1.60595,6081399983.0
2008-01-22 18:45:00,1.60595,1.60625,1.60545,1.6055,3854999997.0
2008-01-22 18:50:00,1.60545,1.606,1.60525,1.6053,6589099967.0
2008-01-22 18:55:00,1.6053,1.60535,1.6045,1.6049,8660299994.0
2008-01-22 19:00:00,1.6049,1.60555,1.6048,1.6051,7843199996.0
2008-01-22 19:05:00,1.6051,1.6061,1.605,1.60585,7210399988.0
2008-01-22 19:10:00,1.60585,1.6062,1.60575,1.6058,5922599990.0
2008-01-22 19:15:00,1.60585,1.60585,1.60515,1.6055,7303799963.0
2008-01-22 19:20:00,1.6055,1.6059,1.60545,1.6058,5023699990.0
2008-01-22 19:25:00,1.6058,1.60625,1.60575,1.6059,5177499987.0
2008-01-22 19:30:00,1.6059,1.6059,1.60525,1.6053,5725299993.0
2008-01-22 19:35:00,1.6053,1.6059,1.6052,1.6058,4123999984.0
2008-01-22 19:40:00,1.6058,1.6059,1.6054,1.6054,5267299987.0
2008-01-22 19:45:00,1.6054,1.6067,1.60535,1.6059,9027899957.0
2008-01-22 19:50:00,1.6059,1.60625,1.6059,1.6062,6591999994.0
2008-01-22 19:55:00,1.6062,1.6066,1.6058,1.606,6605899991.0
2008-01-22 20:00:00,1.606,1.6066,1.606,1.6064,6254900000.0
2008-01-22 20:05:00,1.6064,1.60655,1.606,1.6062,4948099985.0
2008-01-22 20:10:00,1.60625,1.607,1.60615,1.60645,6787299991.0
2008-01-22 20:15:00,1.6065,1.6069,1.60615,1.6067,6863800000.0
2008-01-22 20:20:00,1.6067,1.6074,1.6064,1.6072,4448799998.0
2008-01-22 20:25:00,1.6072,1.6074,1.6067,1.60675,4595400000.0
2008-01-22 20:30:00,1.60675,1.607,1.6065,1.6066,2465100000.0
2008-01-22 20:35:00,1.6066,1.6068,1.6063,1.6065,2905899969.0
2008-01-22 20:40:00,1.60645,1.6068,1.60645,1.6065,2219199992.0
2008-01-22 20:45:00,1.6065,1.6068,1.6062,1.60625,2246399995.0
2008-01-22 20:50:00,1.6063,1.60635,1.60585,1.606,2269700001.0
2008-01-22 20:55:00,1.606,1.60605,1.60515,1.60535,2751100000.0
2008-01-22 21:00:00,1.60535,1.6056,1.60485,1.605,3635199987.0
2008-01-22 21:05:00,1.605,1.605,1.6043,1.6043,2711399985.0
2008-01-22 21:10:00,1.6043,1.60505,1.60425,1.6047,3409500000.0
2008-01-22 21:15:00,1.6047,1.6053,1.6046,1.6052,3172400000.0
2008-01-22 21:20:00,1.6052,1.6053,1.6047,1.6049,1873899998.0
2008-01-22 21:25:00,1.6049,1.6051,1.60475,1.6048,1812500000.0
2008-01-22 21:30:00,1.60485,1.6051,1.6044,1.60445,2680599993.0
2008-01-22 21:35:00,1.6044,1.60465,1.60405,1.6042,3376099995.0
2008-01-22 21:40:00,1.6042,1.6043,1.6039,1.6043,3438099999.0
2008-01-22 21:45:00,1.6043,1.6043,1.60385,1.60395,4557499996.0
2008-01-22 21:50:00,1.604,1.6043,1.60395,1.6042,3491899991.0
2008-01-22 21:55:00,1.6042,1.60425,1.6035,1.6035,4564099990.0
2008-01-22 22:00:00,1.6035,1.60375,1.603,1.6033,2992699991.0
2008-01-22 22:05:00,1.60335,1.6037,1.60295,1.60355,2269699993.0
2008-01-22 22:10:00,1.60355,1.6036,1.6028,1.60295,1822600000.0
2008-01-22 22:15:00,1.60295,1.60295,1.60195,1.6023,2548399989.0
2008-01-22 22:20:00,1.6023,1.6026,1.60185,1.6024,3473299986.0
2008-01-22 22:25:00,1.6024,1.60245,1.6015,1.6018,2350299999.0
2008-01-22 22:30:00,1.6018,1.6026,1.6016,1.6026,4371199975.0
2008-01-22 22:35:00,1.6026,1.60375,1.60235,1.6031,6101099993.0
2008-01-22 22:40:00,1.6031,1.60315,1.6026,1.6028,3631200000.0
2008-01-22 22:45:00,1.6028,1.60355,1.60255,1.6035,4398199987.0
2008-01-22 22:50:00,1.6035,1.6036,1.60275,1.6028,3380800004.0
2008-01-22 22:55:00,1.6028,1.6031,1.6023,1.6031,2677999971.0
2008-01-22 23:00:00,1.6031,1.6034,1.60285,1.60305,2755399983.0
2008-01-22 23:05:00,1.60305,1.6033,1.60295,1.6033,2361499990.0
2008-01-22 23:10:00,1.6033,1.6033,1.6025,1.60265,2486999997.0
2008-01-22 23:15:00,1.60265,1.6029,1.60225,1.6028,4170099999.0
2008-01-22 23:20:00,1.6028,1.6032,1.6023,1.6023,5193899963.0
2008-01-22 23:25:00,1.6023,1.60305,1.6023,1.6028,3232099981.0
2008-01-22 23:30:00,1.6028,1.603,1.6025,1.6026,3263099986.0
2008-01-22 23:35:00,1.6026,1.6028,1.60225,1.60225,1637500000.0
2008-01-22 23:40:00,1.60225,1.60225,1.60195,1.602,3280100000.0
2008-01-22 23:45:00,1.602,1.602,1.6019,1.6019,2892100000.0
2008-01-22 23:50:00,1.6019,1.602,1.6016,1.6017,2179700000.0
2008-01-22 23:55:00,1.6017,1.60185,1.60135,1.60175,1762700001.0
2008-01-23 00:00:00,1.6016,1.60205,1.6011,1.6014,4914200000.0
2008-01-23 00:05:00,1.6014,1.6018,1.6013,1.60165,3523800000.0
2008-01-23 00:10:00,1.60165,1.6018,1.6014,1.6015,1958099990.0
2008-01-23 00:15:00,1.6015,1.6019,1.60035,1.6008,3774999997.0
2008-01-23 00:20:00,1.6008,1.60165,1.6008,1.6016,2958900006.0
2008-01-23 00:25:00,1.6016,1.60215,1.6015,1.60215,2807800009.0
2008-01-23 00:30:00,1.6021,1.60245,1.6012,1.6014,2596799990.0
2008-01-23 00:35:00,1.6014,1.60295,1.6014,1.60265,2267500001.0
2008-01-23 00:40:00,1.60265,1.6031,1.6026,1.60285,1882999995.0
2008-01-23 00:45:00,1.6028,1.60295,1.60235,1.6025,2277899999.0
2008-01-23 00:50:00,1.6025,1.60265,1.6022,1.6026,1571399995.0
2008-01-23 00:55:00,1.6026,1.6027,1.60215,1.6022,3334099997.0
2008-01-23 01:00:00,1.60215,1.6026,1.6021,1.6025,3658099990.0
2008-01-23 01:05:00,1.6025,1.60305,1.6025,1.60305,2692700002.0
2008-01-23 01:10:00,1.60305,1.60535,1.603,1.60495,5671899981.0
2008-01-23 01:15:00,1.60495,1.60565,1.6044,1.6053,5269400020.0
2008-01-23 01:20:00,1.6053,1.6054,1.6051,1.6053,2262699999.0
2008-01-23 01:25:00,1.6053,1.6054,1.6052,1.6053,1453800002.0
2008-01-23 01:30:00,1.6053,1.6055,1.6051,1.6054,1145400002.0
2008-01-23 01:35:00,1.60545,1.6059,1.6053,1.6058,2785299988.0
2008-01-23 01:40:00,1.6058,1.60635,1.6058,1.60625,2970100000.0
2008-01-23 01:45:00,1.60625,1.6064,1.6057,1.6059,2344599995.0
2008-01-23 01:50:00,1.6059,1.60645,1.6059,1.60625,2358399995.0
2008-01-23 01:55:00,1.6062,1.6064,1.6061,1.6062,4220600005.0
2008-01-23 02:00:00,1.6062,1.60635,1.6061,1.6062,5316100025.0
2008-01-23 02:05:00,1.6062,1.60635,1.60595,1.6062,3410599998.0
2008-01-23 02:10:00,1.6062,1.6069,1.606,1.60675,4065799985.0
2008-01-23 02:15:00,1.60675,1.60715,1.6065,1.607,6201499955.0
2008-01-23 02:20:00,1.607,1.6076,1.6066,1.6074,7861799887.0
2008-01-23 02:25:00,1.6074,1.6075,1.6071,1.6072,4505799944.0
2008-01-23 02:30:00,1.6072,1.6076,1.60605,1.60625,4435299963.0
2008-01-23 02:35:00,1.60625,1.60625,1.6058,1.60605,3548799985.0
2008-01-23 02:40:00,1.6059,1.60615,1.6048,1.60505,4873299935.0
2008-01-23 02:45:00,1.60505,1.6056,1.6042,1.6053,6423299927.0
2008-01-23 02:50:00,1.6054,1.60585,1.6052,1.6055,8844300168.0
2008-01-23 02:55:00,1.6055,1.60565,1.6049,1.6056,5993700047.0
2008-01-23 03:00:00,1.6056,1.6058,1.6053,1.60565,5068100049.0
2008-01-23 03:05:00,1.6057,1.6057,1.605,1.6052,4104999976.0
2008-01-23 03:10:00,1.6052,1.6053,1.6043,1.6045,3043799977.0
2008-01-23 03:15:00,1.6045,1.60495,1.6044,1.6046,3046899981.0
2008-01-23 03:20:00,1.6046,1.6046,1.6043,1.6045,1840700053.0
2008-01-23 03:25:00,1.6045,1.6045,1.6041,1.6042,2118100049.0
2008-01-23 03:30:00,1.6042,1.6045,1.604,1.6042,4175700064.0
2008-01-23 03:35:00,1.6042,1.60425,1.604,1.60425,4155500072.0
2008-01-23 03:40:00,1.6043,1.6043,1.604,1.6043,3422000079.0
2008-01-23 03:45:00,1.6043,1.6061,1.6043,1.60525,1692700000.0
2008-01-23 03:50:00,1.60525,1.6054,1.6051,1.60525,861200000.0
2008-01-23 03:55:00,1.60515,1.60525,1.605,1.6051,1157099995.0
2008-01-23 04:00:00,1.60525,1.6055,1.60485,1.6051,4299500039.0
2008-01-23 04:05:00,1.60505,1.6051,1.60495,1.605,1921200003.0
2008-01-23 04:10:00,1.605,1.605,1.6041,1.60455,3657200014.0
2008-01-23 04:15:00,1.60455,1.60465,1.60445,1.6046,2038600032.0
2008-01-23 04:20:00,1.6046,1.60475,1.60445,1.60465,2134100069.0
2008-01-23 04:25:00,1.60465,1.6048,1.6042,1.6043,2933599999.0
2008-01-23 04:30:00,1.6043,1.6046,1.6033,1.6033,2839600003.0
2008-01-23 04:35:00,1.6033,1.6035,1.603,1.6033,2299400009.0
2008-01-23 04:40:00,1.6035,1.6036,1.6033,1.60335,1307700000.0
2008-01-23 04:45:00,1.60325,1.60335,1.60315,1.6032,2788299997.0
2008-01-23 04:50:00,1.6032,1.6036,1.6029,1.60325,4941700078.0
2008-01-23 04:55:00,1.60325,1.6035,1.6031,1.60315,3040700049.0
2008-01-23 05:00:00,1.60315,1.60325,1.60295,1.60305,3683000001.0
2008-01-23 05:05:00,1.60305,1.60305,1.6017,1.6017,5513699897.0
2008-01-23 05:10:00,1.5999,1.60215,1.5995,1.602,4170200052.0
2008-01-23 05:15:00,1.602,1.60215,1.6016,1.6016,2777600015.0
2008-01-23 05:20:00,1.6016,1.6024,1.6015,1.6022,4362900027.0
2008-01-23 05:25:00,1.6022,1.6022,1.6014,1.6015,3831700091.0
2008-01-23 05:30:00,1.6015,1.6018,1.6013,1.6016,3286100018.0
2008-01-23 05:35:00,1.6016,1.6016,1.5991,1.5998,4272200009.0
2008-01-23 05:40:00,1.5998,1.6003,1.59935,1.59995,7344200027.0
2008-01-23 05:45:00,1.6,1.60025,1.5982,1.5998,4104200083.0
2008-01-23 05:50:00,1.5998,1.6,1.59945,1.59945,3868200078.0
2008-01-23 05:55:00,1.59945,1.5995,1.5991,1.59925,4353500110.0
2008-01-23 06:00:00,1.59925,1.59945,1.5992,1.5992,2435200000.0
2008-01-23 06:05:00,1.5992,1.5997,1.5991,1.5997,4379400036.0
2008-01-23 06:10:00,1.5997,1.6,1.599,1.5992,4829800044.0
2008-01-23 06:15:00,1.5992,1.6,1.5991,1.6,6090400056.0
2008-01-23 06:20:00,1.6,1.6002,1.5991,1.5993,4308100039.0
2008-01-23 06:25:00,1.5993,1.5993,1.5977,1.598,3016400069.0
2008-01-23 06:30:00,1.598,1.5987,1.598,1.5982,3887600054.0
2008-01-23 06:35:00,1.5982,1.5984,1.59795,1.5983,2674900037.0
2008-01-23 06:40:00,1.59825,1.5983,1.5978,1.59825,3549200024.0
2008-01-23 06:45:00,1.59825,1.5991,1.5981,1.599,3901500018.0
2008-01-23 06:50:00,1.599,1.5994,1.5989,1.59925,3946000032.0
2008-01-23 06:55:00,1.5993,1.59965,1.5989,1.59905,5095699956.0
2008-01-23 07:00:00,1.599,1.5992,1.5984,1.59855,2395399987.0
2008-01-23 07:05:00,1.59855,1.59955,1.59855,1.5995,3525400043.0
2008-01-23 07:10:00,1.5995,1.5998,1.59935,1.5998,4166700039.0
2008-01-23 07:15:00,1.5998,1.5998,1.5994,1.5995,3069500068.0
2008-01-23 07:20:00,1.5995,1.5998,1.5994,1.5994,3907800091.0
2008-01-23 07:25:00,1.5995,1.6001,1.5994,1.6001,2438999994.0
2008-01-23 07:30:00,1.6001,1.6013,1.6,1.60125,4142099981.0
2008-01-23 07:35:00,1.60125,1.60125,1.6004,1.6004,3635300057.0
2008-01-23 07:40:00,1.60045,1.6006,1.59995,1.6001,3445300004.0
2008-01-23 07:45:00,1.6002,1.6005,1.6002,1.6005,2822600034.0
2008-01-23 07:50:00,1.6005,1.6005,1.6003,1.6005,3082200000.0
2008-01-23 07:55:00,1.60045,1.6006,1.6004,1.6005,1578700003.0
2008-01-23 08:00:00,1.6005,1.6006,1.6004,1.60045,2994500025.0
2008-01-23 08:05:00,1.60045,1.60075,1.6003,1.6005,4018000018.0
2008-01-23 08:10:00,1.6005,1.6012,1.6004,1.6012,4049900003.0
2008-01-23 08:15:00,1.6012,1.6012,1.6009,1.601,1731700002.0
2008-01-23 08:20:00,1.601,1.6014,1.6008,1.60095,2895900019.0
2008-01-23 08:25:00,1.60095,1.6012,1.6008,1.6008,3793499998.0
2008-01-23 08:30:00,1.6008,1.6008,1.60015,1.60055,3919000028.0
2008-01-23 08:35:00,1.60055,1.60085,1.6001,1.6005,2144499990.0
2008-01-23 08:40:00,1.6005,1.6008,1.6004,1.60065,1643900008.0
2008-01-23 08:45:00,1.60065,1.60135,1.6006,1.60135,2186999995.0
2008-01-23 08:50:00,1.60135,1.60165,1.6011,1.60155,962600001.0
2008-01-23 08:55:00,1.60155,1.60195,1.6013,1.60175,440300002.0
2008-01-23 09:00:00,1.60175,1.602,1.6016,1.6017,5018800029.0
2008-01-23 09:05:00,1.60165,1.60225,1.60125,1.60215,8377099984.0
2008-01-23 09:10:00,1.60215,1.60215,1.6014,1.60145,3761300004.0
2008-01-23 09:15:00,1.60145,1.60165,1.60105,1.6016,1719600000.0
2008-01-23 09:20:00,1.6016,1.6017,1.601,1.60105,1340299996.0
2008-01-23 09:25:00,1.60105,1.60195,1.6009,1.60095,2450899998.0
2008-01-23 09:30:00,1.60095,1.6019,1.60065,1.60085,2299999997.0
2008-01-23 09:35:00,1.60085,1.60145,1.60065,1.60145,3649600006.0
2008-01-23 09:40:00,1.6015,1.60245,1.60145,1.602,5162499996.0
2008-01-23 09:45:00,1.60195,1.60275,1.60165,1.6025,2943800003.0
2008-01-23 09:50:00,1.6025,1.6028,1.60195,1.6024,2252700000.0
2008-01-23 09:55:00,1.6024,1.60275,1.60165,1.60175,2881899969.0
2008-01-23 10:00:00,1.60175,1.6021,1.60155,1.60175,2380799985.0
2008-01-23 10:05:00,1.60175,1.60215,1.6016,1.602,1826099991.0
2008-01-23 10:10:00,1.602,1.6024,1.6014,1.60175,2674199994.0
2008-01-23 10:15:00,1.60175,1.60205,1.6012,1.6013,1197999998.0
2008-01-23 10:20:00,1.60125,1.6023,1.60125,1.6016,1551500002.0
2008-01-23 10:25:00,1.6016,1.6024,1.60145,1.6016,2352399997.0
2008-01-23 10:30:00,1.6016,1.60165,1.60135,1.6015,587500000.0
2008-01-23 10:35:00,1.6015,1.6017,1.60085,1.6012,1476400004.0
2008-01-23 10:40:00,1.6012,1.6016,1.6009,1.60125,997600001.0
2008-01-23 10:45:00,1.6012,1.6018,1.60085,1.6011,6434599994.0
2008-01-23 10:50:00,1.6011,1.60135,1.60075,1.6011,4490999995.0
2008-01-23 10:55:00,1.6011,1.6022,1.601,1.60205,3043600016.0
2008-01-23 11:00:00,1.60205,1.6021,1.6009,1.60115,3695600026.0
2008-01-23 11:05:00,1.60115,1.60145,1.60075,1.6008,4606700021.0
2008-01-23 11:10:00,1.60075,1.6009,1.60015,1.60035,3722700017.0
2008-01-23 11:15:00,1.60035,1.60055,1.6,1.6,3537349994.0
2008-01-23 11:20:00,1.59995,1.6,1.59925,1.5995,3205000010.0
2008-01-23 11:25:00,1.59955,1.59955,1.59805,1.5988,7476500033.0
2008-01-23 11:30:00,1.59875,1.5991,1.59805,1.59855,1251100005.0
2008-01-23 11:35:00,1.59855,1.59855,1.5962,1.59715,4047400012.0
2008-01-23 11:40:00,1.59715,1.5982,1.59675,1.5982,4800300013.0
2008-01-23 11:45:00,1.59825,1.59825,1.59705,1.5972,5304100068.0
2008-01-23 11:50:00,1.5972,1.59745,1.59675,1.59705,1191500010.0
2008-01-23 11:55:00,1.59705,1.59785,1.59705,1.5976,1782699983.0
2008-01-23 12:00:00,1.5976,1.5978,1.59695,1.597,2753199994.0
2008-01-23 12:05:00,1.597,1.5974,1.59645,1.59725,2515200010.0
2008-01-23 12:10:00,1.59725,1.5974,1.59615,1.5964,1843300008.0
2008-01-23 12:15:00,1.5964,1.5971,1.5964,1.5969,1648800010.0
2008-01-23 12:20:00,1.5969,1.59695,1.59665,1.5967,3077800001.0
2008-01-23 12:25:00,1.5967,1.597,1.59605,1.5963,1777000009.0
2008-01-23 12:30:00,1.5963,1.5968,1.59605,1.59665,1012999991.0
2008-01-23 12:35:00,1.59665,1.59685,1.59615,1.5963,573299993.0
2008-01-23 12:40:00,1.5963,1.597,1.5963,1.59675,930699999.0
2008-01-23 12:45:00,1.5969,1.597,1.59625,1.5963,2286599991.0
2008-01-23 12:50:00,1.5963,1.5967,1.59625,1.59645,1139999995.0
2008-01-23 12:55:00,1.59645,1.59645,1.59525,1.59535,1307700013.0
2008-01-23 13:00:00,1.59535,1.5955,1.59335,1.5936,2214700002.0
2008-01-23 13:05:00,1.5936,1.59365,1.59215,1.59265,2660199993.0
2008-01-23 13:10:00,1.5925,1.59355,1.59245,1.59315,2028799983.0
2008-01-23 13:15:00,1.59315,1.59335,1.5921,1.5921,3394800024.0
2008-01-23 13:20:00,1.5921,1.59225,1.59185,1.5919,6045500060.0
2008-01-23 13:25:00,1.59195,1.59235,1.59185,1.59195,3684100004.0
2008-01-23 13:30:00,1.59195,1.5923,1.59175,1.5921,2676450029.0
2008-01-23 13:35:00,1.59205,1.5925,1.59185,1.59225,3640899993.0
2008-01-23 13:40:00,1.59225,1.59225,1.5916,1.5918,3002400024.0
2008-01-23 13:45:00,1.5918,1.5923,1.59045,1.5917,6216145890.0
2008-01-23 13:50:00,1.59135,1.59155,1.59115,1.59135,2453300017.0
2008-01-23 13:55:00,1.59125,1.59215,1.59125,1.59205,3534400002.0
2008-01-23 14:00:00,1.592,1.59225,1.59135,1.59195,3504800014.0
2008-01-23 14:05:00,1.59195,1.59215,1.59165,1.5921,2254900011.0
2008-01-23 14:10:00,1.5921,1.59238,1.59145,1.59225,1132299999.0
2008-01-23 14:15:00,1.59225,1.59265,1.5917,1.59245,2878400026.0
2008-01-23 14:20:00,1.59235,1.5928,1.59225,1.5924,2564600002.0
2008-01-23 14:25:00,1.5924,1.59265,1.59205,1.59205,4360399996.0
2008-01-23 14:30:00,1.59205,1.5926,1.5852,1.59255,5336100014.0
2008-01-23 14:35:00,1.59255,1.5927,1.5924,1.5927,3030899993.0
2008-01-23 14:40:00,1.5927,1.5927,1.59245,1.5926,2756599992.0
2008-01-23 14:45:00,1.5926,1.59275,1.59175,1.59175,2705799988.0
2008-01-23 14:50:00,1.59175,1.59205,1.591,1.5919,2153950004.0
2008-01-23 14:55:00,1.5919,1.5922,1.5907,1.59115,1423699988.0
2008-01-23 15:00:00,1.59115,1.592,1.59105,1.59135,2814300020.0
2008-01-23 15:05:00,1.59135,1.59175,1.5885,1.5885,2671950010.0
2008-01-23 15:10:00,1.5885,1.5888,1.5863,1.5879,3581899989.0
2008-01-23 15:15:00,1.5879,1.588,1.58705,1.58705,2119200004.0
2008-01-23 15:20:00,1.5869,1.5869,1.5848,1.5861,2342000009.0
2008-01-23 15:25:00,1.58605,1.58665,1.58555,1.58595,623600003.0
2008-01-23 15:30:00,1.58595,1.5861,1.58445,1.58475,2371200000.0
2008-01-23 15:35:00,1.5848,1.58595,1.58455,1.58545,2735599994.0
2008-01-23 15:40:00,1.58535,1.58565,1.58335,1.58455,6189399991.0
2008-01-23 15:45:00,1.58455,1.58515,1.5843,1.58495,2865699990.0
2008-01-23 15:50:00,1.58495,1.58555,1.5845,1.5851,1979600004.0
2008-01-23 15:55:00,1.58505,1.58515,1.5834,1.5842,887499994.0
2008-01-23 16:00:00,1.5842,1.585,1.58375,1.5848,5462199985.0
2008-01-23 16:05:00,1.5848,1.58655,1.5847,1.58655,1247899993.0
2008-01-23 16:10:00,1.58655,1.58705,1.58555,1.5856,1252700001.0
2008-01-23 16:15:00,1.58555,1.5858,1.585,1.58565,1126199999.0
2008-01-23 16:20:00,1.5856,1.5856,1.5841,1.5844,1885900003.0
2008-01-23 16:25:00,1.58445,1.58465,1.58365,1.5842,1654799988.0
2008-01-23 16:30:00,1.5842,1.5853,1.584,1.58485,900149999.0
2008-01-23 16:35:00,1.5849,1.58535,1.58395,1.5846,1479299998.0
2008-01-23 16:40:00,1.5845,1.58475,1.5827,1.5828,1064299989.0
2008-01-23 16:45:00,1.58275,1.5841,1.58255,1.58365,3385699989.0
2008-01-23 16:50:00,1.58385,1.58505,1.5835,1.585,2523000008.0
2008-01-23 16:55:00,1.5849,1.58615,1.58475,1.5853,2553399996.0
2008-01-23 17:00:00,1.5853,1.58635,1.5853,1.5858,2833300007.0
2008-01-23 17:05:00,1.5858,1.5867,1.5852,1.58545,2959649977.0
2008-01-23 17:10:00,1.58545,1.5885,1.58515,1.5865,4489900013.0
2008-01-23 17:15:00,1.5865,1.58785,1.5863,1.58775,7443100031.0
2008-01-23 17:20:00,1.58775,1.58845,1.5876,1.58775,2922299985.0
2008-01-23 17:25:00,1.58775,1.58775,1.58675,1.587,908799998.0
2008-01-23 17:30:00,1.587,1.58765,1.5866,1.5866,1223900001.0
2008-01-23 17:35:00,1.5866,1.5868,1.58645,1.58665,3326500000.0
2008-01-23 17:40:00,1.5867,1.5872,1.58635,1.5872,6281899993.0
2008-01-23 17:45:00,1.5872,1.58785,1.5872,1.58785,5777800014.0
2008-01-23 17:50:00,1.58785,1.5883,1.5874,1.588,8552900021.0
2008-01-23 17:55:00,1.58775,1.58875,1.5875,1.58845,6968899987.0
2008-01-23 18:00:00,1.5884,1.58925,1.5883,1.5892,6253899973.0
2008-01-23 18:05:00,1.5892,1.5894,1.5881,1.5882,4605400001.0
2008-01-23 18:10:00,1.5882,1.5886,1.5875,1.58755,4381900006.0
2008-01-23 18:15:00,1.5876,1.5878,1.587,1.5875,4162800000.0
2008-01-23 18:20:00,1.5877,1.5882,1.5871,1.5882,6465499991.0
2008-01-23 18:25:00,1.5882,1.5883,1.58735,1.5875,6540399984.0
2008-01-23 18:30:00,1.58745,1.5888,1.58625,1.58655,8130299980.0
2008-01-23 18:35:00,1.58655,1.58765,1.5864,1.5876,6277400031.0
2008-01-23 18:40:00,1.5876,1.5881,1.58745,1.5877,3837300014.0
2008-01-23 18:45:00,1.5877,1.5881,1.5871,1.588,4127927505.0
2008-01-23 18:50:00,1.588,1.5887,1.5879,1.58805,5761663708.0
2008-01-23 18:55:00,1.58805,1.58875,1.58805,1.5883,4191600009.0
2008-01-23 19:00:00,1.5883,1.5885,1.5879,1.588,3253200002.0
2008-01-23 19:05:00,1.58795,1.5885,1.58765,1.5877,3139799997.0
2008-01-23 19:10:00,1.5877,1.5884,1.58755,1.5881,2645800008.0
2008-01-23 19:15:00,1.5881,1.5885,1.58775,1.5882,3976200000.0
2008-01-23 19:20:00,1.5882,1.58885,1.5875,1.5887,4701100006.0
2008-01-23 19:25:00,1.5887,1.58905,1.58865,1.5888,2743200023.0
2008-01-23 19:30:00,1.5888,1.5891,1.58825,1.5884,3682499994.0
2008-01-23 19:35:00,1.5884,1.5888,1.58755,1.5877,2705000002.0
2008-01-23 19:40:00,1.5877,1.588,1.58725,1.5875,2600300001.0
2008-01-23 19:45:00,1.5874,1.5875,1.5866,1.5872,4182410006.0
2008-01-23 19:50:00,1.5872,1.5874,1.587,1.5871,2545399999.0
2008-01-23 19:55:00,1.5871,1.58745,1.58695,1.5874,3718099985.0
2008-01-23 20:00:00,1.5874,1.5877,1.587,1.58715,5141399979.0
2008-01-23 20:05:00,1.5888,1.5889,1.58705,1.5873,5423500019.0
2008-01-23 20:10:00,1.5873,1.5896,1.5866,1.58705,5398200013.0
2008-01-23 20:15:00,1.58705,1.58755,1.58705,1.58745,4733200000.0
2008-01-23 20:20:00,1.58745,1.5885,1.58745,1.5882,6274699985.0
2008-01-23 20:25:00,1.5882,1.5888,1.5881,1.5886,5965299992.0
2008-01-23 20:30:00,1.5886,1.5886,1.5881,1.5885,5586900006.0
2008-01-23 20:35:00,1.5885,1.5889,1.5885,1.5888,2563900004.0
2008-01-23 20:40:00,1.5888,1.5921,1.58855,1.58855,4786299958.0
2008-01-23 20:45:00,1.5886,1.5896,1.58855,1.5896,3888999964.0
2008-01-23 20:50:00,1.5896,1.5897,1.58915,1.58915,4502000008.0
2008-01-23 20:55:00,1.58915,1.5892,1.5888,1.5892,5203899960.0
2008-01-23 21:00:00,1.5892,1.5892,1.58885,1.5889,5000799984.0
2008-01-23 21:05:00,1.58885,1.5901,1.58875,1.5901,8943999915.0
2008-01-23 21:10:00,1.5901,1.59015,1.58945,1.59015,5393899956.0
2008-01-23 21:15:00,1.59015,1.5903,1.58995,1.5902,3894299998.0
2008-01-23 21:20:00,1.59015,1.59145,1.59015,1.5913,6141999957.0
2008-01-23 21:25:00,1.5913,1.59245,1.59115,1.5916,5497799976.0
2008-01-23 21:30:00,1.5916,1.5919,1.59135,1.5916,7138300007.0
2008-01-23 21:35:00,1.5916,1.59235,1.59145,1.5923,8276699918.0
2008-01-23 21:40:00,1.5955,1.5958,1.5913,1.59135,7043400006.0
2008-01-23 21:45:00,1.59135,1.59165,1.59115,1.5912,6245400003.0
2008-01-23 21:50:00,1.5912,1.59145,1.59085,1.5909,4226500000.0
2008-01-23 21:55:00,1.5909,1.5925,1.5907,1.5923,6451800000.0
2008-01-23 22:00:00,1.5923,1.5936,1.5921,1.5933,5098649998.0
2008-01-23 22:05:00,1.5933,1.5935,1.59295,1.5934,5592200001.0
2008-01-23 22:10:00,1.5934,1.5937,1.5928,1.593,8508799985.0
2008-01-23 22:15:00,1.593,1.59315,1.59265,1.5928,6055099998.0
2008-01-23 22:20:00,1.5928,1.59365,1.59265,1.5935,7095299995.0
2008-01-23 22:25:00,1.5935,1.5938,1.59345,1.5935,8022999984.0
2008-01-23 22:30:00,1.59355,1.5967,1.5932,1.5964,8290199990.0
2008-01-23 22:35:00,1.59355,1.59555,1.59345,1.59555,8427200001.0
2008-01-23 22:40:00,1.59555,1.596,1.59465,1.5947,8298999995.0
2008-01-23 22:45:00,1.5947,1.59505,1.59365,1.5938,6497099998.0
2008-01-23 22:50:00,1.59375,1.5956,1.59375,1.5949,5975699994.0
2008-01-23 22:55:00,1.5949,1.5951,1.59455,1.5949,6342499992.0
2008-01-23 23:00:00,1.59495,1.5965,1.5948,1.5964,7970999988.0
2008-01-23 23:05:00,1.5964,1.5969,1.596,1.5968,6410600001.0
2008-01-23 23:10:00,1.59675,1.5968,1.59625,1.59635,3948000005.0
2008-01-23 23:15:00,1.59635,1.5965,1.5961,1.5964,2275700003.0
2008-01-23 23:20:00,1.5964,1.5967,1.59625,1.5966,4870799975.0
2008-01-23 23:25:00,1.5966,1.59665,1.59635,1.5964,3437500004.0
2008-01-23 23:30:00,1.5964,1.5969,1.59635,1.5964,3216300000.0
2008-01-23 23:35:00,1.5964,1.5967,1.5961,1.59665,4986799991.0
2008-01-23 23:40:00,1.5967,1.59695,1.5961,1.5963,7053499994.0
2008-01-23 23:45:00,1.5963,1.5966,1.59615,1.5966,4691000007.0
2008-01-23 23:50:00,1.5966,1.5974,1.59655,1.5973,5669299995.0
2008-01-23 23:55:00,1.5973,1.5977,1.59645,1.59645,4500799999.0
2008-01-24 00:00:00,1.5964,1.597,1.5964,1.59695,3565400000.0
2008-01-24 00:05:00,1.59695,1.59745,1.5964,1.5965,2961000000.0
2008-01-24 00:10:00,1.59645,1.59705,1.5964,1.5965,1373299995.0
2008-01-24 00:15:00,1.5965,1.5971,1.5965,1.5969,1165000000.0
2008-01-24 00:20:00,1.5969,1.597,1.5961,1.5966,2256800001.0
2008-01-24 00:25:00,1.5966,1.59675,1.59615,1.5966,1802399995.0
2008-01-24 00:30:00,1.5966,1.59675,1.59645,1.59645,1870199996.0
2008-01-24 00:35:00,1.5965,1.59665,1.5964,1.59645,1047400000.0
2008-01-24 00:40:00,1.59655,1.5967,1.5961,1.5962,2510599999.0
2008-01-24 00:45:00,1.5962,1.5966,1.596,1.5966,1793299971.0
2008-01-24 00:50:00,1.5966,1.59675,1.5963,1.59645,1237600000.0
2008-01-24 00:55:00,1.59645,1.59645,1.59615,1.5964,1368299964.0
2008-01-24 01:00:00,1.5964,1.59705,1.5962,1.59695,1385000000.0
2008-01-24 01:05:00,1.59695,1.5976,1.5966,1.5972,3843900017.0
2008-01-24 01:10:00,1.5972,1.5977,1.59695,1.5976,4886899995.0
2008-01-24 01:15:00,1.5976,1.5978,1.59715,1.5976,4892700021.0
2008-01-24 01:20:00,1.5976,1.5978,1.59755,1.5976,3052100000.0
2008-01-24 01:25:00,1.5976,1.5978,1.59695,1.59705,4567300026.0
2008-01-24 01:30:00,1.59705,1.5975,1.59695,1.5971,6600300003.0
2008-01-24 01:35:00,1.5971,1.59755,1.59705,1.59755,3851100018.0
2008-01-24 01:40:00,1.59755,1.59775,1.59685,1.59685,3953400007.0
2008-01-24 01:45:00,1.59685,1.5973,1.59675,1.5971,3202800000.0
2008-01-24 01:50:00,1.5971,1.59715,1.59625,1.59705,3337900000.0
2008-01-24 01:55:00,1.59705,1.5978,1.5965,1.59655,3140500000.0
2008-01-24 02:00:00,1.59675,1.59805,1.59675,1.5976,4780999998.0
2008-01-24 02:05:00,1.5976,1.59785,1.59705,1.5975,5161599998.0
2008-01-24 02:10:00,1.5975,1.5976,1.5967,1.5973,4754799998.0
2008-01-24 02:15:00,1.5973,1.5973,1.59695,1.5971,3658900000.0
2008-01-24 02:20:00,1.5971,1.59765,1.59695,1.5971,3455400000.0
2008-01-24 02:25:00,1.5971,1.59735,1.5968,1.5973,3419100000.0
2008-01-24 02:30:00,1.59725,1.59775,1.59695,1.5973,3934499990.0
2008-01-24 02:35:00,1.5973,1.5978,1.5972,1.59745,4183999996.0
2008-01-24 02:40:00,1.59745,1.5976,1.59725,1.5975,3289700000.0
2008-01-24 02:45:00,1.5975,1.59775,1.597,1.5973,3410600000.0
2008-01-24 02:50:00,1.5973,1.59745,1.5968,1.5973,2591800000.0
2008-01-24 02:55:00,1.5972,1.5973,1.5965,1.5966,2822100000.0
2008-01-24 03:00:00,1.5966,1.5969,1.5965,1.5967,4707900000.0
2008-01-24 03:05:00,1.5967,1.5967,1.5962,1.5964,3706700012.0
2008-01-24 03:10:00,1.5964,1.5968,1.5962,1.5964,1823600000.0
2008-01-24 03:15:00,1.59635,1.597,1.59625,1.5967,5013500000.0
2008-01-24 03:20:00,1.5967,1.59695,1.5963,1.59675,5200099998.0
2008-01-24 03:25:00,1.59685,1.5971,1.59645,1.5965,5604599916.0
2008-01-24 03:30:00,1.5965,1.5967,1.59605,1.59605,4602299949.0
2008-01-24 03:35:00,1.59605,1.59645,1.5919,1.5921,5949600001.0
2008-01-24 03:40:00,1.59495,1.59515,1.59375,1.59415,8509599984.0
2008-01-24 03:45:00,1.592,1.59425,1.5917,1.594,4870199991.0
2008-01-24 03:50:00,1.5927,1.59405,1.5924,1.59405,6172800001.0
2008-01-24 03:55:00,1.59405,1.59445,1.5925,1.59425,4791200020.0
2008-01-24 04:00:00,1.59425,1.59475,1.59375,1.5939,4803700003.0
2008-01-24 04:05:00,1.5939,1.594,1.5922,1.5922,6124299995.0
2008-01-24 04:10:00,1.5923,1.59255,1.59195,1.5924,5433399986.0
2008-01-24 04:15:00,1.5924,1.59275,1.59205,1.59225,2165299993.0
2008-01-24 04:20:00,1.59225,1.5925,1.59175,1.5924,4295200038.0
2008-01-24 04:25:00,1.59165,1.59165,1.59135,1.59155,5440200014.0
2008-01-24 04:30:00,1.5915,1.5934,1.5907,1.593,3471600006.0
2008-01-24 04:35:00,1.5932,1.5932,1.59135,1.59195,5762400005.0
2008-01-24 04:40:00,1.59205,1.59235,1.5916,1.59195,2765299995.0
2008-01-24 04:45:00,1.59205,1.59265,1.59175,1.59265,3135199997.0
2008-01-24 04:50:00,1.59265,1.59295,1.5924,1.59265,4030599990.0
2008-01-24 04:55:00,1.59265,1.59275,1.59225,1.59225,5651499994.0
2008-01-24 05:00:00,1.59225,1.59245,1.59185,1.59215,5931099981.0
2008-01-24 05:05:00,1.59215,1.59225,1.5919,1.59225,4002199953.0
2008-01-24 05:10:00,1.59215,1.5926,1.5921,1.59235,4949599984.0
2008-01-24 05:15:00,1.59235,1.5926,1.5919,1.59235,2934199986.0
2008-01-24 05:20:00,1.59235,1.59235,1.592,1.59235,2951699995.0
2008-01-24 05:25:00,1.59235,1.59325,1.59205,1.59255,2477799996.0
2008-01-24 05:30:00,1.59255,1.593,1.59245,1.59275,3189799985.0
2008-01-24 05:35:00,1.59275,1.59335,1.5925,1.59295,2075600005.0
2008-01-24 05:40:00,1.59295,1.59345,1.59295,1.59345,2909100006.0
2008-01-24 05:45:00,1.59345,1.59345,1.5929,1.5932,3266700001.0
2008-01-24 05:50:00,1.5932,1.59375,1.59295,1.5937,4285100015.0
2008-01-24 05:55:00,1.59375,1.59375,1.5925,1.5926,6316499931.0
2008-01-24 06:00:00,1.5926,1.59305,1.5925,1.59275,2685899975.0
2008-01-24 06:05:00,1.5927,1.5933,1.59265,1.59295,1416500000.0
2008-01-24 06:10:00,1.59295,1.5932,1.59255,1.59265,2100000000.0
2008-01-24 06:15:00,1.59275,1.593,1.59265,1.59295,3291000000.0
2008-01-24 06:20:00,1.59295,1.59345,1.59295,1.59325,4009000001.0
2008-01-24 06:25:00,1.59325,1.59385,1.59305,1.59365,6056299965.0
2008-01-24 06:30:00,1.59365,1.59385,1.59335,1.59375,6526599971.0
2008-01-24 06:35:00,1.59375,1.5939,1.59345,1.59365,5859399990.0
2008-01-24 06:40:00,1.59365,1.5939,1.59355,1.59355,4830899989.0
2008-01-24 06:45:00,1.59355,1.5938,1.5931,1.5938,2653999984.0
2008-01-24 06:50:00,1.5938,1.5939,1.59355,1.59375,1596400014.0
2008-01-24 06:55:00,1.59375,1.59455,1.59375,1.59445,4015000013.0
2008-01-24 07:00:00,1.59445,1.59455,1.5926,1.5936,5874699967.0
2008-01-24 07:05:00,1.5936,1.5937,1.5932,1.5936,2940299982.0
2008-01-24 07:10:00,1.59365,1.5937,1.59305,1.59305,4121500000.0
2008-01-24 07:15:00,1.59305,1.5936,1.59285,1.59325,1186399991.0
2008-01-24 07:20:00,1.59325,1.59345,1.5931,1.59345,2977099995.0
2008-01-24 07:25:00,1.59345,1.59375,1.593,1.59325,5573700050.0
2008-01-24 07:30:00,1.59325,1.59325,1.5926,1.59265,4892400000.0
2008-01-24 07:35:00,1.59265,1.59305,1.59265,1.59275,2186400011.0
2008-01-24 07:40:00,1.59275,1.59325,1.59265,1.59265,2609800002.0
2008-01-24 07:45:00,1.59265,1.5929,1.59235,1.59275,4774700020.0
2008-01-24 07:50:00,1.59275,1.59295,1.59275,1.5928,4417600010.0
2008-01-24 07:55:00,1.5927,1.59295,1.59265,1.59265,3852099986.0
2008-01-24 08:00:00,1.59275,1.5936,1.59235,1.5934,8360399960.0
2008-01-24 08:05:00,1.59345,1.59425,1.59325,1.59395,6918699968.0
2008-01-24 08:10:00,1.59395,1.59505,1.5937,1.59505,3876600024.0
2008-01-24 08:15:00,1.59505,1.59565,1.5929,1.59455,9094699946.0
2008-01-24 08:20:00,1.59455,1.59485,1.5915,1.59475,4300100010.0
2008-01-24 08:25:00,1.59475,1.59495,1.59445,1.59465,5989399971.0
2008-01-24 08:30:00,1.5924,1.5938,1.592,1.5938,822500000.0
2008-01-24 08:35:00,1.5938,1.59385,1.59325,1.59335,7785099980.0
2008-01-24 08:40:00,1.59335,1.59375,1.59215,1.5932,8331100098.0
2008-01-24 08:45:00,1.59245,1.59345,1.59245,1.5931,8306400049.0
2008-01-24 08:50:00,1.593,1.59355,1.593,1.59345,8181700061.0
2008-01-24 08:55:00,1.59345,1.5935,1.5929,1.59325,6630300016.0
2008-01-24 09:00:00,1.59325,1.59355,1.5921,1.5921,6978200006.0
2008-01-24 09:05:00,1.59325,1.59345,1.59125,1.59185,9396199991.0
2008-01-24 09:10:00,1.59185,1.59275,1.59185,1.59265,8310800051.0
2008-01-24 09:15:00,1.59265,1.59315,1.59235,1.5924,7734899987.0
2008-01-24 09:20:00,1.5924,1.5924,1.59135,1.59235,7515599914.0
2008-01-24 09:25:00,1.59225,1.59285,1.59195,1.5923,5777400006.0
2008-01-24 09:30:00,1.5923,1.59235,1.5907,1.5912,9684700001.0
2008-01-24 09:35:00,1.5923,1.5934,1.5913,1.5934,6613299996.0
2008-01-24 09:40:00,1.5918,1.59355,1.5917,1.5917,6826500002.0
2008-01-24 09:45:00,1.5916,1.59335,1.5914,1.5914,4451700032.0
2008-01-24 09:50:00,1.59305,1.59305,1.5898,1.59275,6651299998.0
2008-01-24 09:55:00,1.5896,1.59255,1.5891,1.5924,7197199990.0
2008-01-24 10:00:00,1.5924,1.5926,1.59,1.5915,8788800010.0
2008-01-24 10:05:00,1.5918,1.5932,1.5913,1.593,8714800014.0
2008-01-24 10:10:00,1.5931,1.5931,1.59175,1.59215,8530999918.0
2008-01-24 10:15:00,1.59215,1.5937,1.5919,1.5933,9201500018.0
2008-01-24 10:20:00,1.59205,1.5921,1.59135,1.59145,7325799996.0
2008-01-24 10:25:00,1.5932,1.5941,1.5915,1.5916,7410799956.0
2008-01-24 10:30:00,1.59165,1.5943,1.5908,1.594,8649100093.0
2008-01-24 10:35:00,1.5939,1.5947,1.59115,1.5917,8586199992.0
2008-01-24 10:40:00,1.59175,1.5941,1.5915,1.5941,6818600017.0
2008-01-24 10:45:00,1.594,1.5941,1.59165,1.5941,9013600000.0
2008-01-24 10:50:00,1.59145,1.5943,1.59065,1.5941,8436500013.0
2008-01-24 10:55:00,1.594,1.594,1.5897,1.5938,8976499994.0
2008-01-24 11:00:00,1.59005,1.5937,1.59005,1.5932,7920399993.0
2008-01-24 11:05:00,1.5933,1.5936,1.59155,1.59305,7373400044.0
2008-01-24 11:10:00,1.5934,1.5937,1.59275,1.5936,6037999944.0
2008-01-24 11:15:00,1.5935,1.5936,1.5931,1.59325,5771400018.0
2008-01-24 11:20:00,1.5932,1.5933,1.5926,1.5933,9301000020.0
2008-01-24 11:25:00,1.5932,1.5942,1.5929,1.59385,8915400019.0
2008-01-24 11:30:00,1.59385,1.59425,1.5927,1.5931,8333099988.0
2008-01-24 11:35:00,1.59385,1.59465,1.5938,1.5941,7309900025.0
2008-01-24 11:40:00,1.59405,1.59465,1.5938,1.59405,6932299981.0
2008-01-24 11:45:00,1.59405,1.59415,1.5936,1.5939,4821799999.0
2008-01-24 11:50:00,1.5944,1.5946,1.5939,1.59395,7610399988.0
2008-01-24 11:55:00,1.59395,1.5958,1.5935,1.5938,7837199992.0
2008-01-24 12:00:00,1.5938,1.5962,1.5932,1.59325,6511200004.0
2008-01-24 12:05:00,1.59325,1.5937,1.59305,1.59345,7505899977.0
2008-01-24 12:10:00,1.59345,1.5968,1.59335,1.5961,5218200008.0
2008-01-24 12:15:00,1.59355,1.596,1.59295,1.59315,6609100001.0
2008-01-24 12:20:00,1.59315,1.5933,1.5926,1.5932,8956899947.0
2008-01-24 12:25:00,1.5964,1.5964,1.59305,1.5964,9622000024.0
2008-01-24 12:30:00,1.5963,1.5964,1.5957,1.5961,8511999980.0
2008-01-24 12:35:00,1.596,1.5961,1.5927,1.5927,7818599950.0
2008-01-24 12:40:00,1.59275,1.5965,1.59265,1.59405,9209599922.0
2008-01-24 12:45:00,1.59405,1.5946,1.594,1.5945,4506299994.0
2008-01-24 12:50:00,1.59445,1.5948,1.59425,1.59465,7116799948.0
2008-01-24 12:55:00,1.5976,1.5981,1.5967,1.5979,8302500040.0
2008-01-24 13:00:00,1.59595,1.5978,1.59585,1.59625,9388099996.0
2008-01-24 13:05:00,1.59625,1.5979,1.59625,1.5979,9978999988.0
2008-01-24 13:10:00,1.59725,1.5981,1.59575,1.59615,8321399975.0
2008-01-24 13:15:00,1.59615,1.59615,1.59555,1.59605,8225999934.0
2008-01-24 13:20:00,1.59605,1.598,1.59575,1.5979,7727799983.0
2008-01-24 13:25:00,1.5978,1.5979,1.59585,1.5963,8459699963.0
2008-01-24 13:30:00,1.5963,1.5977,1.59555,1.5977,6741599922.0
2008-01-24 13:35:00,1.5976,1.5981,1.59595,1.59645,8626199898.0
2008-01-24 13:40:00,1.5984,1.5986,1.59615,1.5982,7711999967.0
2008-01-24 13:45:00,1.59675,1.59725,1.5964,1.59695,8281399986.0
2008-01-24 13:50:00,1.59695,1.59825,1.59695,1.5975,8021799990.0
2008-01-24 13:55:00,1.5984,1.5988,1.59645,1.5987,8605100014.0
2008-01-24 14:00:00,1.59795,1.5988,1.59725,1.5986,7842400006.0
2008-01-24 14:05:00,1.59755,1.5981,1.59735,1.5979,8889000008.0
2008-01-24 14:10:00,1.5983,1.5985,1.59755,1.59755,8573399915.0
2008-01-24 14:15:00,1.59755,1.598,1.59675,1.5977,8082999959.0
2008-01-24 14:20:00,1.5976,1.59785,1.5972,1.5972,7713999967.0
2008-01-24 14:25:00,1.5973,1.5982,1.5969,1.59735,3995999955.0
2008-01-24 14:30:00,1.59735,1.5991,1.59725,1.59785,7656299968.0
2008-01-24 14:35:00,1.59785,1.5992,1.59775,1.59845,6904199964.0
2008-01-24 14:40:00,1.59845,1.5996,1.59825,1.5996,6480399979.0
2008-01-24 14:45:00,1.5997,1.6003,1.59815,1.5996,7832799970.0
2008-01-24 14:50:00,1.5997,1.6005,1.59775,1.59855,8236599953.0
2008-01-24 14:55:00,1.5999,1.6003,1.59835,1.6003,7381800025.0
2008-01-24 15:00:00,1.5987,1.6012,1.5983,1.59865,9137599959.0
2008-01-24 15:05:00,1.6011,1.6014,1.59775,1.59845,7190499974.0
2008-01-24 15:10:00,1.6013,1.6014,1.59795,1.5981,7721000031.0
2008-01-24 15:15:00,1.6012,1.6012,1.5976,1.59765,7070100011.0
2008-01-24 15:20:00,1.59765,1.6011,1.59745,1.5998,6936199982.0
2008-01-24 15:25:00,1.5972,1.5999,1.59685,1.5975,5798699986.0
2008-01-24 15:30:00,1.5975,1.59915,1.5975,1.59905,7844900006.0
2008-01-24 15:35:00,1.59905,1.5993,1.59895,1.59905,8364699981.0
2008-01-24 15:40:00,1.6001,1.6003,1.59895,1.6002,9674000002.0
2008-01-24 15:45:00,1.6003,1.6004,1.59965,1.6004,10193600013.0
2008-01-24 15:50:00,1.59955,1.60045,1.59945,1.60005,8389199987.0
2008-01-24 15:55:00,1.59995,1.60025,1.59975,1.60015,6862999993.0
2008-01-24 16:00:00,1.6001,1.60135,1.6001,1.601,7895799962.0
2008-01-24 16:05:00,1.60095,1.60155,1.60095,1.60135,8777199955.0
2008-01-24 16:10:00,1.60135,1.6015,1.6008,1.60095,9385699896.0
2008-01-24 16:15:00,1.60105,1.60125,1.60055,1.60075,8957799932.0
2008-01-24 16:20:00,1.60075,1.60115,1.59975,1.59985,8613999979.0
2008-01-24 16:25:00,1.5998,1.60025,1.5994,1.60015,6869099985.0
2008-01-24 16:30:00,1.60015,1.6004,1.59995,1.6,8392399980.0
2008-01-24 16:35:00,1.60005,1.60025,1.5999,1.59995,6726199965.0
2008-01-24 16:40:00,1.6,1.60025,1.5998,1.60015,4630600007.0
2008-01-24 16:45:00,1.6015,1.6015,1.60005,1.60035,7341299994.0
2008-01-24 16:50:00,1.60035,1.6011,1.6003,1.60045,9220299946.0
2008-01-24 16:55:00,1.60055,1.60075,1.59975,1.59975,7293499986.0
2008-01-24 17:00:00,1.59975,1.60205,1.59965,1.602,7276700012.0
2008-01-24 17:05:00,1.60205,1.6021,1.6002,1.60165,7463500024.0
2008-01-24 17:10:00,1.60175,1.60215,1.6002,1.60025,9722799966.0
2008-01-24 17:15:00,1.60025,1.60125,1.59995,1.60065,7472399987.0
2008-01-24 17:20:00,1.60065,1.60085,1.60015,1.60035,7347600012.0
2008-01-24 17:25:00,1.60035,1.60085,1.60025,1.6007,6209899989.0
2008-01-24 17:30:00,1.6007,1.60075,1.59985,1.60045,7189400012.0
2008-01-24 17:35:00,1.60045,1.60125,1.6,1.60105,7812599987.0
2008-01-24 17:40:00,1.60105,1.602,1.60065,1.6017,8546300022.0
2008-01-24 17:45:00,1.60135,1.6022,1.6008,1.60115,7373400000.0
2008-01-24 17:50:00,1.60115,1.60125,1.60045,1.60075,6539100011.0
2008-01-24 17:55:00,1.6008,1.60115,1.6004,1.6007,6917200009.0
2008-01-24 18:00:00,1.6007,1.60095,1.60015,1.6003,7586799920.0
2008-01-24 18:05:00,1.6003,1.60045,1.6001,1.60035,4918599990.0
2008-01-24 18:10:00,1.60035,1.60105,1.60025,1.6008,5594599999.0
2008-01-24 18:15:00,1.6008,1.60135,1.60055,1.6011,7942999970.0
2008-01-24 18:20:00,1.6011,1.60145,1.60105,1.60135,8654699963.0
2008-01-24 18:25:00,1.60135,1.6019,1.601,1.60185,6484699984.0
2008-01-24 18:30:00,1.60185,1.60225,1.60135,1.60175,7836500031.0
2008-01-24 18:35:00,1.60175,1.6018,1.60125,1.60155,8530699980.0
2008-01-24 18:40:00,1.60155,1.60205,1.60145,1.6016,6214100008.0
2008-01-24 18:45:00,1.60165,1.60215,1.6004,1.6006,8699699980.0
2008-01-24 18:50:00,1.60255,1.60275,1.6018,1.60205,8255400000.0
2008-01-24 18:55:00,1.602,1.60215,1.6018,1.60185,6161400002.0
2008-01-24 19:00:00,1.60185,1.60215,1.60175,1.60185,7012700008.0
2008-01-24 19:05:00,1.60185,1.60205,1.6013,1.6019,8016499972.0
2008-01-24 19:10:00,1.6019,1.602,1.60155,1.6017,5511900011.0
2008-01-24 19:15:00,1.60175,1.60175,1.60135,1.6016,6918700008.0
2008-01-24 19:20:00,1.6016,1.60205,1.60155,1.60175,5221399987.0
2008-01-24 19:25:00,1.60175,1.60185,1.60055,1.60085,5783700011.0
2008-01-24 19:30:00,1.60075,1.60135,1.60075,1.60115,5489599993.0
2008-01-24 19:35:00,1.60115,1.60125,1.6001,1.6001,6532600011.0
2008-01-24 19:40:00,1.6001,1.60055,1.59995,1.60005,4378600009.0
2008-01-24 19:45:00,1.60015,1.60065,1.60015,1.60065,4422100010.0
2008-01-24 19:50:00,1.60065,1.60115,1.60055,1.6011,4649400019.0
2008-01-24 19:55:00,1.6011,1.60165,1.60095,1.60155,5266700005.0
2008-01-24 20:00:00,1.60155,1.60165,1.60085,1.60155,4763199998.0
2008-01-24 20:05:00,1.60155,1.60155,1.6004,1.60055,5112900013.0
2008-01-24 20:10:00,1.60055,1.60165,1.60055,1.6015,7031699915.0
2008-01-24 20:15:00,1.6015,1.60205,1.60135,1.60135,3308900011.0
2008-01-24 20:20:00,1.60135,1.6016,1.6013,1.60155,3306699987.0
2008-01-24 20:25:00,1.60155,1.60155,1.60115,1.60115,4119299999.0
2008-01-24 20:30:00,1.60115,1.60145,1.601,1.60115,5778499986.0
2008-01-24 20:35:00,1.60105,1.60205,1.60095,1.60185,7026099977.0
2008-01-24 20:40:00,1.60185,1.6042,1.60175,1.6041,5749100015.0
2008-01-24 20:45:00,1.60185,1.6028,1.6018,1.60255,5742800013.0
2008-01-24 20:50:00,1.60255,1.60405,1.60255,1.60375,5838799984.0
2008-01-24 20:55:00,1.60375,1.60385,1.60335,1.6035,5326599998.0
2008-01-24 21:00:00,1.6035,1.60355,1.6027,1.60305,4796099998.0
2008-01-24 21:05:00,1.60315,1.60355,1.60285,1.60315,5151399989.0
2008-01-24 21:10:00,1.60315,1.60355,1.60295,1.60295,4033899970.0
2008-01-24 21:15:00,1.60305,1.60335,1.6025,1.6029,3594099949.0
2008-01-24 21:20:00,1.6031,1.60375,1.60305,1.60375,5153799955.0
2008-01-24 21:25:00,1.60375,1.60415,1.60325,1.60335,5838799965.0
2008-01-24 21:30:00,1.60335,1.6039,1.60305,1.6037,6178299989.0
2008-01-24 21:35:00,1.6037,1.60375,1.60335,1.60375,4098500002.0
2008-01-24 21:40:00,1.60375,1.6044,1.60375,1.60405,7099799925.0
2008-01-24 21:45:00,1.60395,1.6041,1.60365,1.60365,6414000005.0
2008-01-24 21:50:00,1.60365,1.60365,1.60305,1.60325,3533299993.0
2008-01-24 21:55:00,1.60325,1.6037,1.60285,1.60335,4807600018.0
2008-01-24 22:00:00,1.60345,1.60385,1.60325,1.6033,6017599970.0
2008-01-24 22:05:00,1.60335,1.6036,1.60325,1.6035,2933800015.0
2008-01-24 22:10:00,1.6035,1.60365,1.60315,1.60325,3428800037.0
2008-01-24 22:15:00,1.60325,1.6034,1.60255,1.6029,4619099998.0
2008-01-24 22:20:00,1.6029,1.6043,1.60225,1.60235,5291999983.0
2008-01-24 22:25:00,1.60235,1.60275,1.60205,1.6027,5473600030.0
2008-01-24 22:30:00,1.60265,1.60325,1.60265,1.6028,3273600004.0
2008-01-24 22:35:00,1.6028,1.6032,1.60265,1.60315,2710799977.0
2008-01-24 22:40:00,1.6031,1.60375,1.60285,1.6036,4145499998.0
2008-01-24 22:45:00,1.60355,1.6037,1.60325,1.60335,3258199980.0
2008-01-24 22:50:00,1.60345,1.6038,1.6032,1.60325,5722000010.0
2008-01-24 22:55:00,1.6033,1.60445,1.6032,1.6043,6278699988.0
2008-01-24 23:00:00,1.6043,1.60445,1.60385,1.6042,6260700031.0
2008-01-24 23:05:00,1.60425,1.60445,1.60375,1.60375,5969699981.0
2008-01-24 23:10:00,1.60375,1.60425,1.6036,1.60415,5376500016.0
2008-01-24 23:15:00,1.60415,1.60445,1.60395,1.60405,4763499998.0
2008-01-24 23:20:00,1.6041,1.60445,1.604,1.6042,6728199988.0
2008-01-24 23:25:00,1.606,1.6061,1.6041,1.6045,6220199966.0
2008-01-24 23:30:00,1.6045,1.60475,1.6043,1.60445,4212900000.0
2008-01-24 23:35:00,1.60445,1.60475,1.60435,1.60465,3291400010.0
2008-01-24 23:40:00,1.60475,1.60475,1.60455,1.60455,1390899988.0
2008-01-24 23:45:00,1.60465,1.60585,1.6046,1.60495,4517799993.0
2008-01-24 23:50:00,1.60495,1.60525,1.60455,1.60525,5584200002.0
2008-01-24 23:55:00,1.60525,1.60545,1.60485,1.605,1825800000.0
2008-01-25 00:00:00,1.605,1.6062,1.6049,1.6062,2692900025.0
2008-01-25 00:05:00,1.6062,1.60655,1.6059,1.6061,2719299993.0
2008-01-25 00:10:00,1.6061,1.6064,1.60595,1.6062,1709700012.0
2008-01-25 00:15:00,1.6063,1.6063,1.60605,1.6061,1044499991.0
2008-01-25 00:20:00,1.60605,1.6061,1.60595,1.60595,1579299991.0
2008-01-25 00:25:00,1.606,1.606,1.6056,1.6058,1760599997.0
2008-01-25 00:30:00,1.60575,1.606,1.60565,1.606,1594900003.0
2008-01-25 00:35:00,1.606,1.606,1.6057,1.6057,1595299974.0
2008-01-25 00:40:00,1.6057,1.6059,1.6056,1.6058,1824199991.0
2008-01-25 00:45:00,1.6057,1.6062,1.6056,1.606,2144600005.0
2008-01-25 00:50:00,1.606,1.6061,1.6054,1.6055,1253600000.0
2008-01-25 00:55:00,1.6055,1.6056,1.6051,1.6054,2213799997.0
2008-01-25 01:00:00,1.6054,1.6056,1.6051,1.6053,3228800004.0
2008-01-25 01:05:00,1.6053,1.6055,1.60515,1.6053,861199999.0
2008-01-25 01:10:00,1.6053,1.6055,1.60515,1.6055,410100000.0
2008-01-25 01:15:00,1.6055,1.60555,1.6053,1.6053,557199998.0
2008-01-25 01:20:00,1.60535,1.60555,1.60525,1.6055,1049299997.0
2008-01-25 01:25:00,1.60545,1.6056,1.60505,1.6056,1695399994.0
2008-01-25 01:30:00,1.6056,1.6057,1.6053,1.60545,780499996.0
2008-01-25 01:35:00,1.60545,1.606,1.6052,1.60555,1568200003.0
2008-01-25 01:40:00,1.60555,1.60565,1.60515,1.60525,2752200017.0
2008-01-25 01:45:00,1.60525,1.60565,1.60515,1.6053,1832799998.0
2008-01-25 01:50:00,1.6053,1.6053,1.60495,1.60515,1083699997.0
2008-01-25 01:55:00,1.60505,1.6054,1.60495,1.6053,2525299990.0
2008-01-25 02:00:00,1.6053,1.6055,1.60515,1.60545,5232899968.0
2008-01-25 02:05:00,1.60545,1.60555,1.6054,1.6055,2274400005.0
2008-01-25 02:10:00,1.60545,1.6055,1.60525,1.6053,2108999958.0
2008-01-25 02:15:00,1.6053,1.6053,1.60495,1.6051,1409000002.0
2008-01-25 02:20:00,1.6051,1.6051,1.6048,1.605,1594399981.0
2008-01-25 02:25:00,1.605,1.60515,1.60495,1.60515,2316599938.0
2008-01-25 02:30:00,1.60515,1.60515,1.6049,1.605,1393300001.0
2008-01-25 02:35:00,1.605,1.6051,1.6049,1.60505,1355800000.0
2008-01-25 02:40:00,1.60505,1.6051,1.60495,1.605,1421800002.0
2008-01-25 02:45:00,1.605,1.6051,1.60475,1.6048,2992300028.0
2008-01-25 02:50:00,1.6048,1.6055,1.6048,1.6053,3093600006.0
2008-01-25 02:55:00,1.6053,1.6053,1.60495,1.6051,2505200019.0
2008-01-25 03:00:00,1.6051,1.6053,1.60495,1.6051,4449900017.0
2008-01-25 03:05:00,1.60515,1.60525,1.60505,1.6051,5563399972.0
2008-01-25 03:10:00,1.6051,1.6059,1.60505,1.60575,3919000026.0
2008-01-25 03:15:00,1.60575,1.6063,1.60565,1.60605,3408100000.0
2008-01-25 03:20:00,1.60605,1.6064,1.60595,1.6063,3946500013.0
2008-01-25 03:25:00,1.6063,1.6063,1.6058,1.6058,3586099992.0
2008-01-25 03:30:00,1.6058,1.606,1.6057,1.60585,1824500000.0
2008-01-25 03:35:00,1.60585,1.60625,1.60575,1.60615,6789499962.0
2008-01-25 03:40:00,1.60615,1.6063,1.60595,1.6061,3125900027.0
2008-01-25 03:45:00,1.6061,1.6061,1.60585,1.6059,3118900010.0
2008-01-25 03:50:00,1.6059,1.606,1.6057,1.6058,3066500018.0
2008-01-25 03:55:00,1.6058,1.60615,1.6057,1.60615,2809700026.0
2008-01-25 04:00:00,1.60615,1.60635,1.60595,1.6062,1924700010.0
2008-01-25 04:05:00,1.6062,1.6062,1.60605,1.6062,1224200001.0
2008-01-25 04:10:00,1.6062,1.6063,1.60605,1.6062,1437300009.0
2008-01-25 04:15:00,1.6062,1.60635,1.60575,1.60615,4261300018.0
2008-01-25 04:20:00,1.6061,1.60625,1.6058,1.6061,2421400021.0
2008-01-25 04:25:00,1.6061,1.6061,1.60555,1.6056,991900000.0
2008-01-25 04:30:00,1.6056,1.6059,1.60545,1.6056,1058400007.0
2008-01-25 04:35:00,1.6057,1.60595,1.6054,1.60575,2269500002.0
2008-01-25 04:40:00,1.60575,1.60595,1.6056,1.60595,1988900003.0
2008-01-25 04:45:00,1.60595,1.60595,1.6056,1.6056,695100005.0
2008-01-25 04:50:00,1.60565,1.60595,1.60565,1.6058,3336400006.0
2008-01-25 04:55:00,1.6058,1.6059,1.6057,1.60575,2065999972.0
2008-01-25 05:00:00,1.60575,1.60585,1.6057,1.60575,3524199916.0
2008-01-25 05:05:00,1.60575,1.6059,1.6056,1.60575,3249200028.0
2008-01-25 05:10:00,1.60575,1.60615,1.6056,1.60605,4419499984.0
2008-01-25 05:15:00,1.60605,1.60605,1.6058,1.606,2545199998.0
2008-01-25 05:20:00,1.606,1.6061,1.60585,1.60605,1756799999.0
2008-01-25 05:25:00,1.60605,1.6063,1.60595,1.60605,4146299999.0
2008-01-25 05:30:00,1.60605,1.6062,1.6057,1.606,1683700000.0
2008-01-25 05:35:00,1.606,1.606,1.60575,1.6059,1002700000.0
2008-01-25 05:40:00,1.6059,1.6061,1.6057,1.60595,3332499955.0
2008-01-25 05:45:00,1.60595,1.60615,1.6058,1.6059,1762899994.0
2008-01-25 05:50:00,1.6059,1.6061,1.6058,1.606,1496600000.0
2008-01-25 05:55:00,1.606,1.606,1.60565,1.6057,2629699973.0
2008-01-25 06:00:00,1.6057,1.60575,1.60535,1.6054,3522999983.0
2008-01-25 06:05:00,1.60535,1.60565,1.60535,1.6056,2846599968.0
2008-01-25 06:10:00,1.60565,1.60575,1.60555,1.60555,2030399999.0
2008-01-25 06:15:00,1.60555,1.6056,1.6052,1.6053,4851899986.0
2008-01-25 06:20:00,1.6053,1.60545,1.60505,1.6052,3589300062.0
2008-01-25 06:25:00,1.6052,1.6055,1.6052,1.6055,5092100028.0
2008-01-25 06:30:00,1.6055,1.6057,1.60515,1.60515,4339699981.0
2008-01-25 06:35:00,1.60515,1.6052,1.60505,1.60515,3549100001.0
2008-01-25 06:40:00,1.60515,1.6056,1.6051,1.60525,6792199967.0
2008-01-25 06:45:00,1.6053,1.60565,1.6051,1.60535,7453300100.0
2008-01-25 06:50:00,1.60535,1.60535,1.60505,1.6053,2884800035.0
2008-01-25 06:55:00,1.6053,1.6058,1.60515,1.60525,4553499999.0
2008-01-25 07:00:00,1.60525,1.6056,1.60525,1.60545,6064700003.0
2008-01-25 07:05:00,1.60545,1.6059,1.60535,1.6057,3806999988.0
2008-01-25 07:10:00,1.6057,1.6103,1.60555,1.6102,5834599971.0
2008-01-25 07:15:00,1.6101,1.6102,1.60635,1.6096,7678899959.0
2008-01-25 07:20:00,1.60705,1.60735,1.60705,1.6072,6916899994.0
2008-01-25 07:25:00,1.6094,1.6099,1.60705,1.6073,7178199922.0
2008-01-25 07:30:00,1.6106,1.6107,1.6073,1.6075,7563149887.0
2008-01-25 07:35:00,1.6099,1.6099,1.60735,1.60745,8857799969.0
2008-01-25 07:40:00,1.6074,1.6075,1.60715,1.6075,4434899970.0
2008-01-25 07:45:00,1.6075,1.60795,1.60725,1.60795,4000799969.0
2008-01-25 07:50:00,1.60795,1.61055,1.60795,1.6098,6765250010.0
2008-01-25 07:55:00,1.6098,1.6103,1.60915,1.6095,5794599965.0
2008-01-25 08:00:00,1.6095,1.61015,1.6095,1.6099,5573699982.0
2008-01-25 08:05:00,1.6099,1.6104,1.60975,1.61035,5455499964.0
2008-01-25 08:10:00,1.6104,1.61055,1.61,1.6103,2870299991.0
2008-01-25 08:15:00,1.6103,1.6103,1.6095,1.6095,3648999977.0
2008-01-25 08:20:00,1.6095,1.6098,1.6091,1.6094,1855799987.0
2008-01-25 08:25:00,1.6094,1.6107,1.6093,1.6107,4767699960.0
2008-01-25 08:30:00,1.6107,1.61075,1.60965,1.6099,2828899990.0
2008-01-25 08:35:00,1.6099,1.6099,1.60965,1.60975,2318599991.0
2008-01-25 08:40:00,1.60975,1.6102,1.60975,1.60995,5297199977.0
2008-01-25 08:45:00,1.60995,1.61015,1.60965,1.6098,2852100005.0
2008-01-25 08:50:00,1.6098,1.6103,1.6098,1.6099,1228399997.0
2008-01-25 08:55:00,1.6099,1.6102,1.60965,1.6097,3647399982.0
2008-01-25 09:00:00,1.6097,1.6097,1.60885,1.60895,3221099972.0
2008-01-25 09:05:00,1.60895,1.6098,1.6088,1.60945,5168399995.0
2008-01-25 09:10:00,1.60945,1.6104,1.6093,1.6104,5106699972.0
2008-01-25 09:15:00,1.61045,1.6118,1.6104,1.6115,4676399969.0
2008-01-25 09:20:00,1.6115,1.6119,1.61145,1.61175,3904099996.0
2008-01-25 09:25:00,1.61175,1.61175,1.6113,1.6114,5286799984.0
2008-01-25 09:30:00,1.6114,1.61145,1.6106,1.61085,5684299978.0
2008-01-25 09:35:00,1.61085,1.6109,1.6102,1.6108,6389499998.0
2008-01-25 09:40:00,1.6108,1.61155,1.6102,1.6107,6433799982.0
2008-01-25 09:45:00,1.6107,1.6116,1.6102,1.611,6492699947.0
2008-01-25 09:50:00,1.611,1.6114,1.6109,1.6112,6091499973.0
2008-01-25 09:55:00,1.6112,1.6113,1.6108,1.6108,7161299944.0
2008-01-25 10:00:00,1.6108,1.61205,1.6107,1.61185,8388499993.0
2008-01-25 10:05:00,1.61185,1.61225,1.61085,1.611,8662400013.0
2008-01-25 10:10:00,1.6107,1.6111,1.6101,1.6109,8705099985.0
2008-01-25 10:15:00,1.6109,1.6115,1.61035,1.61085,6885399980.0
2008-01-25 10:20:00,1.6109,1.61135,1.6098,1.611,7958200004.0
2008-01-25 10:25:00,1.6099,1.61115,1.6098,1.6111,8503200004.0
2008-01-25 10:30:00,1.6111,1.6119,1.61095,1.6112,8339699995.0
2008-01-25 10:35:00,1.6112,1.6114,1.611,1.6112,5390600038.0
2008-01-25 10:40:00,1.61115,1.61255,1.61115,1.61125,6622999940.0
2008-01-25 10:45:00,1.6112,1.61145,1.6107,1.61115,9536699945.0
2008-01-25 10:50:00,1.61115,1.6112,1.60995,1.6105,5512999996.0
2008-01-25 10:55:00,1.61055,1.6113,1.6101,1.6113,7954999987.0
2008-01-25 11:00:00,1.6113,1.6114,1.61055,1.61065,8723300028.0
2008-01-25 11:05:00,1.6107,1.6108,1.6104,1.61065,6338500012.0
2008-01-25 11:10:00,1.61065,1.61095,1.60955,1.6097,7482999985.0
2008-01-25 11:15:00,1.6096,1.6103,1.60955,1.6099,8689899972.0
2008-01-25 11:20:00,1.6098,1.61045,1.6096,1.6098,7995100028.0
2008-01-25 11:25:00,1.6098,1.61105,1.60975,1.6109,6653099957.0
2008-01-25 11:30:00,1.61085,1.611,1.6106,1.61075,5665799971.0
2008-01-25 11:35:00,1.61075,1.6109,1.61055,1.61055,5231799970.0
2008-01-25 11:40:00,1.61055,1.61145,1.6104,1.6112,7223199958.0
2008-01-25 11:45:00,1.6112,1.6112,1.61005,1.61055,4327199973.0
2008-01-25 11:50:00,1.61055,1.6109,1.6098,1.6098,7397899965.0
2008-01-25 11:55:00,1.6098,1.6127,1.6095,1.61055,8568299948.0
2008-01-25 12:00:00,1.61055,1.6123,1.6104,1.6106,8581600009.0
2008-01-25 12:05:00,1.6106,1.6106,1.6099,1.61015,5428400000.0
2008-01-25 12:10:00,1.61015,1.6125,1.6095,1.6102,7568200011.0
2008-01-25 12:15:00,1.6102,1.61075,1.6101,1.61065,4431199996.0
2008-01-25 12:20:00,1.61065,1.6109,1.6105,1.61085,2578200003.0
2008-01-25 12:25:00,1.61085,1.6117,1.61085,1.61105,5579800015.0
2008-01-25 12:30:00,1.6111,1.6112,1.61035,1.6105,6029299994.0
2008-01-25 12:35:00,1.6105,1.6126,1.61035,1.6115,6734400028.0
2008-01-25 12:40:00,1.6124,1.6128,1.61075,1.611,9407299978.0
2008-01-25 12:45:00,1.611,1.6114,1.6107,1.61105,7221999984.0
2008-01-25 12:50:00,1.61105,1.6125,1.611,1.6124,8844599985.0
2008-01-25 12:55:00,1.6125,1.6128,1.6119,1.6123,8351800013.0
2008-01-25 13:00:00,1.6123,1.61245,1.61195,1.6123,8829199950.0
2008-01-25 13:05:00,1.6124,1.6124,1.6118,1.6122,8270899982.0
2008-01-25 13:10:00,1.6122,1.61285,1.6121,1.6128,4733200011.0
2008-01-25 13:15:00,1.6128,1.61285,1.6123,1.6125,7707749957.0
2008-01-25 13:20:00,1.6125,1.6131,1.6124,1.6127,5909600005.0
2008-01-25 13:25:00,1.6128,1.6132,1.6126,1.6127,4341899993.0
2008-01-25 13:30:00,1.6127,1.6127,1.6122,1.6124,8352099957.0
2008-01-25 13:35:00,1.6126,1.6128,1.61225,1.6125,6335999947.0
2008-01-25 13:40:00,1.6125,1.6128,1.6124,1.6124,3934099998.0
2008-01-25 13:45:00,1.6124,1.6125,1.6121,1.61235,6440899988.0
2008-01-25 13:50:00,1.6131,1.6133,1.6121,1.61265,6397699999.0
2008-01-25 13:55:00,1.61265,1.6128,1.6119,1.612,7202599969.0
2008-01-25 14:00:00,1.612,1.6125,1.61175,1.61175,6481899988.0
2008-01-25 14:05:00,1.6136,1.6142,1.61165,1.61185,8773499983.0
2008-01-25 14:10:00,1.61185,1.6137,1.61165,1.6118,7177699930.0
2008-01-25 14:15:00,1.61175,1.6121,1.61165,1.6118,5325849988.0
2008-01-25 14:20:00,1.6119,1.6122,1.61155,1.6122,7633099996.0
2008-01-25 14:25:00,1.6122,1.6133,1.6119,1.6125,7660599995.0
2008-01-25 14:30:00,1.6125,1.6128,1.612,1.61255,5511200006.0
2008-01-25 14:35:00,1.61255,1.6137,1.6124,1.6135,6231199979.0
2008-01-25 14:40:00,1.61265,1.6127,1.612,1.6122,5481700000.0
2008-01-25 14:45:00,1.6122,1.6142,1.61215,1.6139,5927600018.0
2008-01-25 14:50:00,1.6138,1.614,1.61285,1.61335,4214400014.0
2008-01-25 14:55:00,1.61335,1.61335,1.6129,1.61315,4130800005.0
2008-01-25 15:00:00,1.61315,1.6137,1.6131,1.6136,6825800011.0
2008-01-25 15:05:00,1.6136,1.61425,1.6135,1.6137,4388799994.0
2008-01-25 15:10:00,1.6137,1.6138,1.6133,1.61345,7075099948.0
2008-01-25 15:15:00,1.61345,1.6139,1.61305,1.6132,6019499971.0
2008-01-25 15:20:00,1.61315,1.6137,1.6127,1.6128,7380899972.0
2008-01-25 15:25:00,1.6128,1.61305,1.6125,1.61285,7698399970.0
2008-01-25 15:30:00,1.61285,1.6139,1.61265,1.6132,7219999919.0
2008-01-25 15:35:00,1.61315,1.6137,1.61315,1.6136,7495699977.0
2008-01-25 15:40:00,1.6135,1.6138,1.61325,1.6137,6053700002.0
2008-01-25 15:45:00,1.6137,1.6143,1.6133,1.614,6548400024.0
2008-01-25 15:50:00,1.614,1.6143,1.6135,1.6135,6412600005.0
2008-01-25 15:55:00,1.6135,1.614,1.6129,1.6131,8153500043.0
2008-01-25 16:00:00,1.6131,1.6132,1.6128,1.6128,8267500007.0
2008-01-25 16:05:00,1.6128,1.6136,1.6128,1.6133,7541099990.0
2008-01-25 16:10:00,1.6133,1.6135,1.61295,1.61325,7625299974.0
2008-01-25 16:15:00,1.61325,1.6134,1.6128,1.6132,6361200013.0
2008-01-25 16:20:00,1.6132,1.6135,1.6127,1.6134,6952299980.0
2008-01-25 16:25:00,1.6134,1.6136,1.6133,1.6135,5348399978.0
2008-01-25 16:30:00,1.6135,1.61405,1.6132,1.61355,4627600006.0
2008-01-25 16:35:00,1.6136,1.6139,1.6134,1.6135,5240400017.0
2008-01-25 16:40:00,1.6135,1.6137,1.61325,1.6134,5863999998.0
2008-01-25 16:45:00,1.6134,1.6139,1.61335,1.61365,3272599999.0
2008-01-25 16:50:00,1.61365,1.6142,1.61355,1.6141,4167699993.0
2008-01-25 16:55:00,1.6141,1.6142,1.61345,1.6136,3461999991.0
2008-01-25 17:00:00,1.61355,1.6141,1.61335,1.6136,5137600001.0
2008-01-25 17:05:00,1.6136,1.6137,1.6133,1.6134,3023249997.0
2008-01-25 17:10:00,1.6134,1.6135,1.6125,1.613,5016899988.0
2008-01-25 17:15:00,1.613,1.6133,1.6126,1.6132,5562099998.0
2008-01-25 17:20:00,1.6132,1.6133,1.6126,1.6128,3233300002.0
2008-01-25 17:25:00,1.61275,1.6132,1.61245,1.61245,5449900003.0
2008-01-25 17:30:00,1.6125,1.6129,1.6112,1.61135,5176900007.0
2008-01-25 17:35:00,1.6113,1.6121,1.6112,1.6119,6534699984.0
2008-01-25 17:40:00,1.6119,1.6124,1.61135,1.6122,6600199999.0
2008-01-25 17:45:00,1.6122,1.6123,1.6116,1.6122,4665599995.0
2008-01-25 17:50:00,1.61215,1.6124,1.6115,1.61215,5971200005.0
2008-01-25 17:55:00,1.6122,1.6123,1.6109,1.611,4909699985.0
2008-01-25 18:00:00,1.611,1.6113,1.6105,1.61055,6371900007.0
2008-01-25 18:05:00,1.6106,1.6113,1.6105,1.611,4394100004.0
2008-01-25 18:10:00,1.611,1.6111,1.6101,1.6102,3786099990.0
2008-01-25 18:15:00,1.6102,1.6112,1.6098,1.6112,5597400026.0
2008-01-25 18:20:00,1.6112,1.612,1.6112,1.6115,7110300036.0
2008-01-25 18:25:00,1.6115,1.6117,1.61025,1.61065,6211099987.0
2008-01-25 18:30:00,1.61065,1.61135,1.6105,1.6112,4908100008.0
2008-01-25 18:35:00,1.6112,1.6124,1.6112,1.612,4716099997.0
2008-01-25 18:40:00,1.612,1.6122,1.61145,1.61155,3907200003.0
2008-01-25 18:45:00,1.61155,1.6128,1.6115,1.6123,6340400013.0
2008-01-25 18:50:00,1.6123,1.6123,1.61105,1.6116,6559600015.0
2008-01-25 18:55:00,1.6116,1.6123,1.6084,1.6085,5224199975.0
2008-01-25 19:00:00,1.612,1.6123,1.6116,1.61195,4259699984.0
2008-01-25 19:05:00,1.612,1.6123,1.6116,1.61175,3720599962.0
2008-01-25 19:10:00,1.6118,1.6119,1.6116,1.6118,3750999986.0
2008-01-25 19:15:00,1.6118,1.6122,1.6117,1.6118,4971399989.0
2008-01-25 19:20:00,1.6118,1.612,1.61145,1.6116,3084599994.0
2008-01-25 19:25:00,1.6116,1.6119,1.61155,1.61165,3846999981.0
2008-01-25 19:30:00,1.6117,1.6118,1.611,1.611,3906299967.0
2008-01-25 19:35:00,1.611,1.6113,1.61065,1.6111,4278099975.0
2008-01-25 19:40:00,1.6111,1.6114,1.6106,1.6109,3162599967.0
2008-01-25 19:45:00,1.6109,1.61105,1.61045,1.6106,3552599968.0
2008-01-25 19:50:00,1.6106,1.6106,1.6083,1.6085,4953099968.0
2008-01-25 19:55:00,1.6098,1.6102,1.60845,1.6085,5233899941.0
2008-01-25 20:00:00,1.6085,1.6091,1.6084,1.6091,4424800000.0
2008-01-25 20:05:00,1.6091,1.6095,1.6089,1.6089,4658599961.0
2008-01-25 20:10:00,1.6089,1.6097,1.6089,1.6097,3813500013.0
2008-01-25 20:15:00,1.6097,1.6097,1.6089,1.6094,4134799939.0
2008-01-25 20:20:00,1.6094,1.60955,1.6089,1.6089,2475599962.0
2008-01-25 20:25:00,1.6089,1.6092,1.6083,1.6085,4132599957.0
2008-01-25 20:30:00,1.6085,1.60915,1.608,1.6091,2568999983.0
2008-01-25 20:35:00,1.6091,1.6091,1.60845,1.6091,4882299988.0
2008-01-25 20:40:00,1.6091,1.6093,1.60895,1.6092,984500000.0
2008-01-25 20:45:00,1.6092,1.6093,1.6086,1.60885,2161799988.0
2008-01-25 20:50:00,1.6089,1.60895,1.6083,1.6085,2338799985.0
2008-01-25 20:55:00,1.6085,1.6088,1.60815,1.6088,2419599986.0
2008-01-25 21:00:00,1.6088,1.60915,1.6083,1.6084,2900399983.0
2008-01-25 21:05:00,1.6084,1.6087,1.6082,1.60865,2825599988.0
2008-01-25 21:10:00,1.60865,1.6098,1.60865,1.60955,5648000025.0
2008-01-25 21:15:00,1.60955,1.6097,1.6088,1.6088,6035999979.0
2008-01-25 21:20:00,1.6088,1.6095,1.60865,1.6094,6102899968.0
2008-01-25 21:25:00,1.6094,1.6095,1.60895,1.6091,2961600012.0
2008-01-25 21:30:00,1.6091,1.6095,1.60895,1.6093,3137099992.0
2008-01-25 21:35:00,1.6093,1.61,1.60925,1.61,4734999965.0
2008-01-25 21:40:00,1.61,1.61,1.60925,1.6095,4448499981.0
2008-01-25 21:45:00,1.6095,1.60965,1.6093,1.6096,4868599948.0
2008-01-25 21:50:00,1.6096,1.6099,1.60945,1.60965,3731999974.0
2008-01-25 21:55:00,1.60965,1.6102,1.60935,1.6101,6156799942.0
2008-01-25 22:00:00,1.6101,1.6107,1.61,1.6106,4152499987.0
2008-01-25 22:05:00,1.6106,1.6107,1.61015,1.6103,5762200001.0
2008-01-25 22:10:00,1.61025,1.61075,1.60995,1.6107,4130000008.0
2008-01-25 22:15:00,1.6107,1.611,1.61035,1.61075,4410699998.0
2008-01-25 22:20:00,1.6108,1.611,1.6106,1.6109,2819299990.0
2008-01-25 22:25:00,1.6109,1.6109,1.6104,1.61055,2856499986.0
2008-01-25 22:30:00,1.61055,1.6109,1.6104,1.61065,2597900004.0
2008-01-25 22:35:00,1.6107,1.61075,1.61055,1.6106,2415400003.0
2008-01-25 22:40:00,1.6106,1.6106,1.61035,1.6104,2087000002.0
2008-01-25 22:45:00,1.6104,1.6106,1.60975,1.6098,3411299977.0
2008-01-25 22:50:00,1.60975,1.6099,1.6094,1.60975,2385700000.0
2008-01-25 22:55:00,1.60975,1.6098,1.6096,1.6096,1208600000.0
2008-01-25 23:00:00,1.60965,1.60995,1.60936,1.60962,2920400007.0
2008-01-25 23:05:00,1.60956,1.60977,1.60924,1.60936,3518499997.0
2008-01-25 23:10:00,1.60925,1.60974,1.60922,1.6094,3229600007.0
2008-01-25 23:15:00,1.60938,1.60954,1.6092,1.60946,3178850003.0
2008-01-25 23:20:00,1.60944,1.6095,1.6091,1.60945,4788300011.0
2008-01-25 23:25:00,1.60951,1.60964,1.60915,1.60951,5564950012.0
2008-01-25 23:30:00,1.60951,1.60951,1.60918,1.60925,3228200012.0
2008-01-25 23:35:00,1.60925,1.60947,1.60913,1.60928,3282999997.0
2008-01-25 23:40:00,1.60928,1.60963,1.6092,1.60953,3324300019.0
2008-01-25 23:45:00,1.6095,1.60977,1.60945,1.60946,3980300007.0
2008-01-25 23:50:00,1.60947,1.61034,1.60934,1.61003,4204500006.0
2008-01-25 23:55:00,1.61003,1.61015,1.6095,1.60973,3347500011.0
2008-01-28 00:00:00,1.6085,1.6086,1.60822,1.6085,2540300023.0
2008-01-28 00:05:00,1.6085,1.6086,1.6083,1.6083,3903800098.0
2008-01-28 00:10:00,1.6085,1.6086,1.6083,1.6086,2763100038.0
2008-01-28 00:15:00,1.6086,1.6087,1.6082,1.6087,1201500009.0
2008-01-28 00:20:00,1.6086,1.6087,1.60828,1.60865,1454300011.0
2008-01-28 00:25:00,1.60876,1.6088,1.60835,1.6086,1345300005.0
2008-01-28 00:30:00,1.6086,1.6087,1.6085,1.6086,248700002.0
2008-01-28 00:35:00,1.6086,1.609,1.60814,1.609,573999999.0
2008-01-28 00:40:00,1.6087,1.60904,1.60867,1.60893,2807099994.0
2008-01-28 00:45:00,1.60895,1.60903,1.60845,1.6088,3051500003.0
2008-01-28 00:50:00,1.6088,1.609,1.6086,1.6087,631300000.0
2008-01-28 00:55:00,1.60851,1.6088,1.60815,1.6085,1499500004.0
2008-01-28 01:00:00,1.6085,1.6085,1.6083,1.6085,2144900015.0
2008-01-28 01:05:00,1.6085,1.6087,1.60785,1.6083,2722500010.0
2008-01-28 01:10:00,1.6082,1.6083,1.60775,1.6083,2050800000.0
2008-01-28 01:15:00,1.6083,1.6084,1.6078,1.6083,1424200000.0
2008-01-28 01:20:00,1.6083,1.6085,1.60785,1.60795,1313700000.0
2008-01-28 01:25:00,1.60795,1.6085,1.6079,1.6085,1745600003.0
2008-01-28 01:30:00,1.6085,1.6088,1.60815,1.60835,4373100020.0
2008-01-28 01:35:00,1.60835,1.6086,1.608,1.6086,2306500005.0
2008-01-28 01:40:00,1.6086,1.6086,1.608,1.6082,2506560013.0
2008-01-28 01:45:00,1.6082,1.6086,1.608,1.608,2464570011.0
2008-01-28 01:50:00,1.608,1.6087,1.60795,1.6086,1891510010.0
2008-01-28 01:55:00,1.6086,1.60865,1.60775,1.60805,2802810008.0
2008-01-28 02:00:00,1.6083,1.6085,1.6082,1.6083,2141900000.0
2008-01-28 02:05:00,1.6085,1.6086,1.6082,1.6082,3118199951.0
2008-01-28 02:10:00,1.6083,1.6084,1.6081,1.6083,6035099956.0
2008-01-28 02:15:00,1.6083,1.6083,1.6079,1.608,1702900001.0
2008-01-28 02:20:00,1.608,1.6081,1.6079,1.608,1963099980.0
2008-01-28 02:25:00,1.608,1.608,1.6075,1.6077,3329400030.0
2008-01-28 02:30:00,1.6077,1.6079,1.6075,1.6077,6119100001.0
2008-01-28 02:35:00,1.6076,1.60805,1.6076,1.6078,8119599996.0
2008-01-28 02:40:00,1.6076,1.6076,1.6075,1.6076,3614999979.0
2008-01-28 02:45:00,1.6076,1.60785,1.6074,1.6076,6814299986.0
2008-01-28 02:50:00,1.6077,1.608,1.6075,1.6076,6670199859.0
2008-01-28 02:55:00,1.6076,1.60795,1.6075,1.6078,3873199963.0
2008-01-28 03:00:00,1.6078,1.6079,1.6075,1.60755,4640699974.0
2008-01-28 03:05:00,1.6076,1.6082,1.6075,1.6082,7529499911.0
2008-01-28 03:10:00,1.6082,1.6083,1.6073,1.6083,6047300016.0
2008-01-28 03:15:00,1.6072,1.60875,1.6072,1.60875,8591299977.0
2008-01-28 03:20:00,1.60875,1.60875,1.6084,1.6085,5323200028.0
2008-01-28 03:25:00,1.6085,1.60865,1.6077,1.6077,5177899994.0
2008-01-28 03:30:00,1.6077,1.608,1.6076,1.6076,6865600002.0
2008-01-28 03:35:00,1.6076,1.6079,1.6075,1.6077,6489799993.0
2008-01-28 03:40:00,1.6077,1.6079,1.60735,1.6077,5196100016.0
2008-01-28 03:45:00,1.6077,1.60785,1.60735,1.6077,4728500039.0
2008-01-28 03:50:00,1.6077,1.6079,1.6073,1.6076,4944700115.0
2008-01-28 03:55:00,1.6073,1.608,1.6073,1.6079,4848000076.0
2008-01-28 04:00:00,1.6081,1.6081,1.6072,1.6075,4823800026.0
2008-01-28 04:05:00,1.6075,1.6076,1.6072,1.6073,7357799994.0
2008-01-28 04:10:00,1.6073,1.60755,1.607,1.6073,6057100054.0
2008-01-28 04:15:00,1.6073,1.6074,1.6069,1.6073,6131899987.0
2008-01-28 04:20:00,1.6073,1.6077,1.6072,1.6077,7154899985.0
2008-01-28 04:25:00,1.6073,1.60735,1.6072,1.60735,3847300003.0
2008-01-28 04:30:00,1.6073,1.6079,1.60695,1.6074,5555500006.0
2008-01-28 04:35:00,1.6074,1.60775,1.6071,1.6074,6344899954.0
2008-01-28 04:40:00,1.6074,1.6077,1.6073,1.6077,4216200009.0
2008-01-28 04:45:00,1.6077,1.60785,1.6075,1.6077,4912799986.0
2008-01-28 04:50:00,1.6077,1.60775,1.6074,1.60775,5737399977.0
2008-01-28 04:55:00,1.60775,1.60795,1.60765,1.60785,2822100000.0
2008-01-28 05:00:00,1.60785,1.608,1.60755,1.60775,5591300014.0
2008-01-28 05:05:00,1.60775,1.6079,1.6075,1.6076,7038100195.0
2008-01-28 05:10:00,1.6075,1.60805,1.60725,1.6074,5819499981.0
2008-01-28 05:15:00,1.6074,1.60755,1.60725,1.6073,3129700060.0
2008-01-28 05:20:00,1.6074,1.6076,1.6064,1.6075,4403100038.0
2008-01-28 05:25:00,1.6075,1.60775,1.6073,1.6075,3556200000.0
2008-01-28 05:30:00,1.6075,1.6076,1.6059,1.6072,6779700129.0
2008-01-28 05:35:00,1.6073,1.6073,1.6065,1.6065,5442699973.0
2008-01-28 05:40:00,1.6065,1.6072,1.6065,1.6071,7089500059.0
2008-01-28 05:45:00,1.6071,1.6072,1.6064,1.6064,8109299993.0
2008-01-28 05:50:00,1.6064,1.6066,1.6062,1.60655,5493300024.0
2008-01-28 05:55:00,1.60655,1.6072,1.6064,1.6068,6400000011.0
2008-01-28 06:00:00,1.6068,1.6072,1.6066,1.6067,4440899997.0
2008-01-28 06:05:00,1.6067,1.6068,1.6065,1.6067,5934100002.0
2008-01-28 06:10:00,1.6067,1.607,1.6063,1.6066,4255200005.0
2008-01-28 06:15:00,1.6066,1.6068,1.6061,1.6062,3246400017.0
2008-01-28 06:20:00,1.6062,1.6065,1.60595,1.6062,3835499998.0
2008-01-28 06:25:00,1.6062,1.6063,1.6059,1.6061,2284800013.0
2008-01-28 06:30:00,1.6061,1.6062,1.6055,1.606,3986099977.0
2008-01-28 06:35:00,1.606,1.6061,1.6054,1.6055,4421899999.0
2008-01-28 06:40:00,1.6055,1.6056,1.6053,1.6055,4889000009.0
2008-01-28 06:45:00,1.6055,1.6057,1.6053,1.6056,4394699997.0
2008-01-28 06:50:00,1.6056,1.6058,1.6053,1.6054,5437599997.0
2008-01-28 06:55:00,1.6054,1.6059,1.6053,1.6054,6422500016.0
2008-01-28 07:00:00,1.6054,1.6059,1.6051,1.6055,3763499992.0
2008-01-28 07:05:00,1.6055,1.60555,1.60485,1.60485,2262400002.0
2008-01-28 07:10:00,1.6053,1.6054,1.60485,1.6052,2817399999.0
2008-01-28 07:15:00,1.6052,1.6052,1.6047,1.6051,2920700012.0
2008-01-28 07:20:00,1.6051,1.6052,1.6043,1.60435,4958599962.0
2008-01-28 07:25:00,1.60435,1.6047,1.6035,1.6035,5872000000.0
2008-01-28 07:30:00,1.6031,1.6035,1.6031,1.6034,5252699962.0
2008-01-28 07:35:00,1.6034,1.6047,1.6033,1.6038,6174499937.0
2008-01-28 07:40:00,1.6038,1.6046,1.6038,1.604,8199700141.0
2008-01-28 07:45:00,1.6048,1.6048,1.6041,1.6042,7422900111.0
2008-01-28 07:50:00,1.6042,1.6046,1.6042,1.6046,5026350069.0
2008-01-28 07:55:00,1.6046,1.6052,1.6046,1.6048,6969399958.0
2008-01-28 08:00:00,1.6047,1.6053,1.60425,1.6052,5902599945.0
2008-01-28 08:05:00,1.6053,1.6055,1.6042,1.6045,4699299995.0
2008-01-28 08:10:00,1.6045,1.6046,1.6041,1.6043,6476799950.0
2008-01-28 08:15:00,1.6043,1.6044,1.60395,1.6043,3418900006.0
2008-01-28 08:20:00,1.6043,1.60465,1.6041,1.6045,4653200036.0
2008-01-28 08:25:00,1.6045,1.6047,1.6043,1.6045,4286300017.0
2008-01-28 08:30:00,1.6045,1.6046,1.6045,1.6046,2854499987.0
2008-01-28 08:35:00,1.6046,1.6046,1.604,1.6043,5943699924.0
2008-01-28 08:40:00,1.6043,1.6051,1.60415,1.6047,7672300012.0
2008-01-28 08:45:00,1.6047,1.6048,1.6044,1.6047,7097100061.0
2008-01-28 08:50:00,1.6047,1.6048,1.6044,1.6046,4843500016.0
2008-01-28 08:55:00,1.6046,1.6057,1.6042,1.6054,4990000007.0
2008-01-28 09:00:00,1.6054,1.6057,1.605,1.6051,5142999995.0
2008-01-28 09:05:00,1.6051,1.6057,1.6049,1.6054,7746300069.0
2008-01-28 09:10:00,1.6054,1.6063,1.6054,1.6054,5929300070.0
2008-01-28 09:15:00,1.6055,1.6055,1.6049,1.605,5592400033.0
2008-01-28 09:20:00,1.6061,1.6062,1.6051,1.6052,5819200054.0
2008-01-28 09:25:00,1.6061,1.6064,1.6053,1.6064,6506000021.0
2008-01-28 09:30:00,1.6064,1.6068,1.6063,1.6064,6378499981.0
2008-01-28 09:35:00,1.6064,1.6068,1.60595,1.60605,7674199986.0
2008-01-28 09:40:00,1.60605,1.6073,1.60535,1.607,8360600010.0
2008-01-28 09:45:00,1.6071,1.6072,1.60555,1.60575,9923000043.0
2008-01-28 09:50:00,1.6066,1.6069,1.60605,1.60615,9086599901.0
2008-01-28 09:55:00,1.60615,1.60725,1.60615,1.60625,7126200013.0
2008-01-28 10:00:00,1.6062,1.60695,1.60615,1.6064,6798599949.0
2008-01-28 10:05:00,1.6063,1.60685,1.6061,1.60655,8412699971.0
2008-01-28 10:10:00,1.60655,1.60655,1.60615,1.60645,6457999965.0
2008-01-28 10:15:00,1.60645,1.60675,1.6061,1.6061,6054999974.0
2008-01-28 10:20:00,1.6062,1.6063,1.6057,1.60615,7558399831.0
2008-01-28 10:25:00,1.60615,1.60665,1.6059,1.60605,8627999836.0
2008-01-28 10:30:00,1.6058,1.6064,1.6058,1.6063,8373099871.0
2008-01-28 10:35:00,1.6067,1.6071,1.6066,1.60695,6119200000.0
2008-01-28 10:40:00,1.60695,1.60695,1.6065,1.6066,7404800032.0
2008-01-28 10:45:00,1.6067,1.60735,1.6064,1.6065,6952200032.0
2008-01-28 10:50:00,1.6066,1.60695,1.6059,1.6066,7413200010.0
2008-01-28 10:55:00,1.6066,1.6066,1.60635,1.6065,5358800005.0
2008-01-28 11:00:00,1.6065,1.6067,1.6054,1.6065,6997800001.0
2008-01-28 11:05:00,1.6065,1.6067,1.6059,1.6062,7734100001.0
2008-01-28 11:10:00,1.6062,1.6067,1.6062,1.60635,4450400000.0
2008-01-28 11:15:00,1.6064,1.6066,1.60595,1.6062,5127099970.0
2008-01-28 11:20:00,1.6062,1.6064,1.60565,1.6058,4468600010.0
2008-01-28 11:25:00,1.6058,1.6062,1.60565,1.6059,3848399999.0
2008-01-28 11:30:00,1.6059,1.6069,1.6059,1.60665,5448899987.0
2008-01-28 11:35:00,1.60665,1.60675,1.6063,1.6067,8515500040.0
2008-01-28 11:40:00,1.6067,1.6068,1.60655,1.60665,6003099975.0
2008-01-28 11:45:00,1.60665,1.6067,1.60635,1.60645,4110599979.0
2008-01-28 11:50:00,1.60645,1.6067,1.6059,1.60595,5233399997.0
2008-01-28 11:55:00,1.60595,1.6062,1.6059,1.6061,4566399988.0
2008-01-28 12:00:00,1.6061,1.6066,1.60605,1.60645,6942099998.0
2008-01-28 12:05:00,1.60645,1.6068,1.6063,1.6065,8165199973.0
2008-01-28 12:10:00,1.6065,1.6066,1.60635,1.6064,3675199973.0
2008-01-28 12:15:00,1.6064,1.607,1.60625,1.6067,5573899997.0
2008-01-28 12:20:00,1.6067,1.6069,1.60645,1.60655,5647199969.0
2008-01-28 12:25:00,1.60655,1.6066,1.6062,1.6063,4743000000.0
2008-01-28 12:30:00,1.60635,1.6067,1.6061,1.6061,3268199998.0
2008-01-28 12:35:00,1.6062,1.6066,1.6062,1.6063,3566299988.0
2008-01-28 12:40:00,1.6063,1.6066,1.6063,1.6066,4065000001.0
2008-01-28 12:45:00,1.6066,1.60675,1.6063,1.6067,6977199986.0
2008-01-28 12:50:00,1.6067,1.6067,1.6064,1.60655,4451400000.0
2008-01-28 12:55:00,1.60655,1.6068,1.60645,1.6068,4926999984.0
2008-01-28 13:00:00,1.6068,1.60765,1.60665,1.60745,5798999995.0
2008-01-28 13:05:00,1.60745,1.608,1.60715,1.608,5768899976.0
2008-01-28 13:10:00,1.608,1.608,1.6072,1.6074,5291799998.0
2008-01-28 13:15:00,1.6074,1.6075,1.6072,1.60725,5579699993.0
2008-01-28 13:20:00,1.6067,1.6077,1.6065,1.6075,7066599946.0
2008-01-28 13:25:00,1.6075,1.6075,1.60715,1.60725,4037999999.0
2008-01-28 13:30:00,1.60725,1.60775,1.6072,1.60765,5369200001.0
2008-01-28 13:35:00,1.60765,1.6079,1.60745,1.6077,4200500003.0
2008-01-28 13:40:00,1.6077,1.6078,1.6075,1.6076,3133699979.0
2008-01-28 13:45:00,1.6076,1.60775,1.60745,1.60765,2354500000.0
2008-01-28 13:50:00,1.60765,1.6077,1.60695,1.607,3142799984.0
2008-01-28 13:55:00,1.6071,1.6071,1.60595,1.6061,5276099996.0
2008-01-28 14:00:00,1.6061,1.6089,1.606,1.6089,8536799974.0
2008-01-28 14:05:00,1.6066,1.6093,1.60645,1.6066,9223500022.0
2008-01-28 14:10:00,1.6066,1.6094,1.60645,1.6067,7492700000.0
2008-01-28 14:15:00,1.6067,1.6067,1.6065,1.6067,5163599997.0
2008-01-28 14:20:00,1.60665,1.6067,1.60565,1.60615,3321400000.0
2008-01-28 14:25:00,1.60615,1.60685,1.60525,1.6068,5138800001.0
2008-01-28 14:30:00,1.6068,1.6092,1.60665,1.6092,9780000024.0
2008-01-28 14:35:00,1.60715,1.6073,1.607,1.60715,9311200032.0
2008-01-28 14:40:00,1.60705,1.609,1.60695,1.60715,9535799998.0
2008-01-28 14:45:00,1.60715,1.60725,1.60695,1.60705,8578600002.0
2008-01-28 14:50:00,1.60705,1.6096,1.6066,1.6067,9259799996.0
2008-01-28 14:55:00,1.6067,1.60735,1.60665,1.6073,9162700008.0
2008-01-28 15:00:00,1.6073,1.6096,1.60695,1.609,8865399997.0
2008-01-28 15:05:00,1.609,1.6098,1.6085,1.609,9383000004.0
2008-01-28 15:10:00,1.609,1.6096,1.6087,1.6093,9319099976.0
2008-01-28 15:15:00,1.6093,1.6093,1.6088,1.60915,7620499991.0
2008-01-28 15:20:00,1.6091,1.6096,1.60895,1.6092,5080199972.0
2008-01-28 15:25:00,1.6092,1.60935,1.609,1.6092,4519899998.0
2008-01-28 15:30:00,1.6092,1.60935,1.60905,1.6092,3165399999.0
2008-01-28 15:35:00,1.6092,1.6093,1.6089,1.60895,3856199999.0
2008-01-28 15:40:00,1.60895,1.60905,1.6082,1.6088,4865099991.0
2008-01-28 15:45:00,1.6088,1.60935,1.60875,1.609,5024899996.0
2008-01-28 15:50:00,1.609,1.6096,1.609,1.6091,4646300004.0
2008-01-28 15:55:00,1.6091,1.61,1.60905,1.6097,4936800002.0
2008-01-28 16:00:00,1.6097,1.6098,1.6095,1.6096,2809999997.0
2008-01-28 16:05:00,1.6096,1.6101,1.6096,1.60975,3964399998.0
2008-01-28 16:10:00,1.6098,1.61,1.6096,1.61,4398267795.0
2008-01-28 16:15:00,1.61,1.6106,1.60985,1.61055,6456899996.0
2008-01-28 16:20:00,1.6106,1.611,1.61005,1.6105,8500900010.0
2008-01-28 16:25:00,1.6104,1.611,1.60975,1.611,9550500091.0
2008-01-28 16:30:00,1.6109,1.611,1.6101,1.6103,6671100050.0
2008-01-28 16:35:00,1.6103,1.61055,1.6095,1.6099,4248999998.0
2008-01-28 16:40:00,1.6099,1.61025,1.60945,1.61015,2777899999.0
2008-01-28 16:45:00,1.6101,1.61115,1.6101,1.6109,4485400002.0
2008-01-28 16:50:00,1.61115,1.61145,1.6108,1.61145,6616400000.0
2008-01-28 16:55:00,1.61155,1.6117,1.6103,1.611,3934800000.0
2008-01-28 17:00:00,1.611,1.61105,1.60955,1.61,5920800000.0
2008-01-28 17:05:00,1.60995,1.60995,1.60905,1.60905,7889050007.0
2008-01-28 17:10:00,1.609,1.6093,1.60885,1.6092,5701699999.0
2008-01-28 17:15:00,1.6092,1.6104,1.6092,1.6102,8609200002.0
2008-01-28 17:20:00,1.6102,1.611,1.6096,1.61045,8790400026.0
2008-01-28 17:25:00,1.61045,1.6106,1.6093,1.6094,9605100031.0
2008-01-28 17:30:00,1.611,1.61105,1.6091,1.6098,9515000049.0
2008-01-28 17:35:00,1.6097,1.6105,1.6096,1.6104,9083100050.0
2008-01-28 17:40:00,1.6104,1.6107,1.6102,1.6105,6909899995.0
2008-01-28 17:45:00,1.6105,1.6113,1.61035,1.61075,5299999997.0
2008-01-28 17:50:00,1.61075,1.6116,1.6107,1.6113,5420099998.0
2008-01-28 17:55:00,1.6112,1.6113,1.6086,1.6086,8554599992.0
2008-01-28 18:00:00,1.6107,1.611,1.6104,1.6104,6343199997.0
2008-01-28 18:05:00,1.6104,1.6106,1.61015,1.6104,7659299979.0
2008-01-28 18:10:00,1.6104,1.6109,1.6102,1.6103,5142499998.0
2008-01-28 18:15:00,1.6103,1.6106,1.6099,1.61,3771000002.0
2008-01-28 18:20:00,1.61,1.6103,1.60965,1.6103,3150599993.0
2008-01-28 18:25:00,1.6103,1.6104,1.6093,1.6094,4760800006.0
2008-01-28 18:30:00,1.6094,1.6099,1.6082,1.6099,10092300045.0
2008-01-28 18:35:00,1.6098,1.6099,1.6096,1.60985,9829300059.0
2008-01-28 18:40:00,1.60985,1.6106,1.60925,1.6094,8727700036.0
2008-01-28 18:45:00,1.6094,1.6095,1.6086,1.609,4771900000.0
2008-01-28 18:50:00,1.609,1.609,1.60855,1.6087,3145599997.0
2008-01-28 18:55:00,1.6087,1.60925,1.60855,1.60865,2926000004.0
2008-01-28 19:00:00,1.60865,1.6093,1.6086,1.6089,2196400000.0
2008-01-28 19:05:00,1.6089,1.6091,1.6082,1.60855,2710600003.0
2008-01-28 19:10:00,1.60855,1.60855,1.6082,1.6084,2141800000.0
2008-01-28 19:15:00,1.6084,1.6092,1.6084,1.6092,2985099994.0
2008-01-28 19:20:00,1.6092,1.6094,1.609,1.6092,2260000000.0
2008-01-28 19:25:00,1.6092,1.6098,1.60915,1.6098,2118100008.0
2008-01-28 19:30:00,1.6098,1.61,1.6096,1.6099,2000800000.0
2008-01-28 19:35:00,1.6099,1.6101,1.60965,1.6101,3179700000.0
2008-01-28 19:40:00,1.6101,1.6107,1.6101,1.6106,3099300000.0
2008-01-28 19:45:00,1.6106,1.6111,1.6106,1.6109,3556100001.0
2008-01-28 19:50:00,1.61085,1.61095,1.6107,1.6108,4075400006.0
2008-01-28 19:55:00,1.61075,1.6109,1.61055,1.6106,3023699993.0
2008-01-28 20:00:00,1.6106,1.61115,1.61055,1.61105,2890300001.0
2008-01-28 20:05:00,1.61105,1.61145,1.6109,1.611,5191599992.0
2008-01-28 20:10:00,1.611,1.61115,1.6108,1.6111,4758599988.0
2008-01-28 20:15:00,1.6111,1.6114,1.6111,1.6112,5417399957.0
2008-01-28 20:20:00,1.6112,1.6116,1.6111,1.6113,7106799940.0
2008-01-28 20:25:00,1.61135,1.6114,1.6111,1.6113,5263199981.0
2008-01-28 20:30:00,1.6113,1.6116,1.61115,1.61135,3577999994.0
2008-01-28 20:35:00,1.61135,1.6116,1.61105,1.6111,4195199997.0
2008-01-28 20:40:00,1.6111,1.6113,1.61095,1.6112,1475200000.0
2008-01-28 20:45:00,1.6112,1.6112,1.6109,1.6112,1478800000.0
2008-01-28 20:50:00,1.6112,1.6112,1.61095,1.61105,1658700003.0
2008-01-28 20:55:00,1.61105,1.6112,1.6109,1.61095,1156399994.0
2008-01-28 21:00:00,1.611,1.6112,1.6108,1.6108,3443500009.0
2008-01-28 21:05:00,1.6108,1.6109,1.6104,1.6107,1852100001.0
2008-01-28 21:10:00,1.6107,1.61105,1.61055,1.6108,3514599990.0
2008-01-28 21:15:00,1.6108,1.6108,1.61035,1.61055,2774400013.0
2008-01-28 21:20:00,1.6106,1.61105,1.6105,1.6107,3673300009.0
2008-01-28 21:25:00,1.6107,1.6112,1.61065,1.61075,4078099999.0
2008-01-28 21:30:00,1.61075,1.6113,1.6107,1.6112,3854700010.0
2008-01-28 21:35:00,1.61115,1.61135,1.6105,1.6107,4971999990.0
2008-01-28 21:40:00,1.6107,1.6111,1.6105,1.611,3292399999.0
2008-01-28 21:45:00,1.611,1.611,1.6104,1.6105,2397400000.0
2008-01-28 21:50:00,1.61045,1.61045,1.60975,1.6101,3013100001.0
2008-01-28 21:55:00,1.61015,1.6104,1.60985,1.6104,2317400001.0
2008-01-28 22:00:00,1.6104,1.6109,1.6104,1.61085,3045299998.0
2008-01-28 22:05:00,1.6109,1.6109,1.61045,1.61045,1973099995.0
2008-01-28 22:10:00,1.61045,1.6105,1.61015,1.6103,1606599995.0
2008-01-28 22:15:00,1.6103,1.61045,1.61,1.6101,1957399991.0
2008-01-28 22:20:00,1.6101,1.6101,1.6097,1.61005,894000001.0
2008-01-28 22:25:00,1.61005,1.6102,1.6099,1.6101,567700000.0
2008-01-28 22:30:00,1.6099,1.6105,1.60975,1.6099,1581600000.0
2008-01-28 22:35:00,1.60985,1.6103,1.60975,1.6103,2174999999.0
2008-01-28 22:40:00,1.6103,1.61065,1.61025,1.61045,3874899993.0
2008-01-28 22:45:00,1.6105,1.6107,1.61035,1.61045,4903599998.0
2008-01-28 22:50:00,1.61045,1.6107,1.6101,1.6101,5175700003.0
2008-01-28 22:55:00,1.6101,1.6103,1.60985,1.6103,2152300000.0
2008-01-28 23:00:00,1.6103,1.6105,1.6096,1.6101,4054500000.0
2008-01-28 23:05:00,1.6101,1.6105,1.6101,1.6104,4180600048.0
2008-01-28 23:10:00,1.6102,1.6105,1.6102,1.6103,4342399988.0
2008-01-28 23:15:00,1.6103,1.6104,1.6101,1.6104,1648399992.0
2008-01-28 23:20:00,1.6104,1.6104,1.61,1.6101,1681999986.0
2008-01-28 23:25:00,1.6101,1.6106,1.6099,1.6102,2559700004.0
2008-01-28 23:30:00,1.6102,1.6103,1.61,1.6102,1144000016.0
2008-01-28 23:35:00,1.6103,1.6104,1.6096,1.6102,1369099991.0
2008-01-28 23:40:00,1.6102,1.6103,1.60985,1.6102,1057600011.0
2008-01-28 23:45:00,1.6103,1.6103,1.60985,1.6101,1192600007.0
2008-01-28 23:50:00,1.6101,1.6101,1.6096,1.61,956300000.0
2008-01-28 23:55:00,1.61,1.6101,1.60975,1.61,995300000.0
2008-01-29 00:00:00,1.61,1.6102,1.6098,1.6102,3151600000.0
2008-01-29 00:05:00,1.6102,1.61095,1.6101,1.61095,3134399964.0
2008-01-29 00:10:00,1.61095,1.6113,1.6101,1.6107,3050900019.0
2008-01-29 00:15:00,1.6107,1.61145,1.6107,1.6113,1187100005.0
2008-01-29 00:20:00,1.6113,1.6116,1.6109,1.6115,945600000.0
2008-01-29 00:25:00,1.6115,1.6115,1.61095,1.6115,1173700012.0
2008-01-29 00:30:00,1.6115,1.6115,1.6111,1.6115,161099996.0
2008-01-29 00:35:00,1.6115,1.6125,1.61097,1.61195,3250600003.0
2008-01-29 00:40:00,1.612,1.61225,1.6119,1.612,1132199990.0
2008-01-29 00:45:00,1.612,1.612,1.61115,1.6115,1078900001.0
2008-01-29 00:50:00,1.6115,1.61155,1.6114,1.6115,613100000.0
2008-01-29 00:55:00,1.6115,1.6115,1.6108,1.6111,2250500015.0
2008-01-29 01:00:00,1.6113,1.6113,1.6109,1.611,2017400003.0
2008-01-29 01:05:00,1.6109,1.61125,1.6106,1.61095,4795699989.0
2008-01-29 01:10:00,1.61095,1.61095,1.6105,1.6107,4086299983.0
2008-01-29 01:15:00,1.6107,1.6111,1.6105,1.6109,3650000013.0
2008-01-29 01:20:00,1.6109,1.6112,1.6101,1.6103,4368699994.0
2008-01-29 01:25:00,1.6103,1.611,1.61015,1.6105,3197199954.0
2008-01-29 01:30:00,1.6105,1.611,1.6105,1.61095,3664699962.0
2008-01-29 01:35:00,1.6109,1.611,1.6105,1.6106,4715600013.0
2008-01-29 01:40:00,1.6106,1.61115,1.6106,1.61115,3666799943.0
2008-01-29 01:45:00,1.61105,1.6112,1.61075,1.6111,2746899962.0
2008-01-29 01:50:00,1.6111,1.6112,1.61085,1.6112,2206699948.0
2008-01-29 01:55:00,1.6112,1.6112,1.611,1.611,1334199992.0
2008-01-29 02:00:00,1.6112,1.61135,1.6108,1.61115,1635199994.0
2008-01-29 02:05:00,1.6111,1.6112,1.61045,1.6111,2585500059.0
2008-01-29 02:10:00,1.6111,1.6113,1.61075,1.611,4680200086.0
2008-01-29 02:15:00,1.611,1.6115,1.611,1.6111,7244300083.0
2008-01-29 02:20:00,1.6111,1.61135,1.61085,1.6112,2123199999.0
2008-01-29 02:25:00,1.6112,1.6118,1.6112,1.6116,4350600020.0
2008-01-29 02:30:00,1.6116,1.6116,1.6111,1.6113,3141400002.0
2008-01-29 02:35:00,1.6114,1.6116,1.6111,1.6114,2734299998.0
2008-01-29 02:40:00,1.6114,1.6115,1.6112,1.6112,1411999996.0
2008-01-29 02:45:00,1.6112,1.61135,1.6111,1.61125,2400400033.0
2008-01-29 02:50:00,1.61125,1.6114,1.6106,1.6109,4667500030.0
2008-01-29 02:55:00,1.6109,1.6111,1.6104,1.6108,4497000045.0
2008-01-29 03:00:00,1.6108,1.6112,1.6103,1.611,4037200093.0
2008-01-29 03:05:00,1.611,1.6114,1.61085,1.6114,1133600001.0
2008-01-29 03:10:00,1.6114,1.6114,1.61085,1.61085,1998300025.0
2008-01-29 03:15:00,1.61085,1.6111,1.61055,1.61075,633700000.0
2008-01-29 03:20:00,1.61075,1.6111,1.6103,1.6106,4363000001.0
2008-01-29 03:25:00,1.6106,1.6106,1.6101,1.6103,5088600106.0
2008-01-29 03:30:00,1.6103,1.6104,1.61,1.6103,2384399999.0
2008-01-29 03:35:00,1.6103,1.6103,1.6098,1.60985,1188099996.0
2008-01-29 03:40:00,1.6098,1.6103,1.60975,1.6103,1375400000.0
2008-01-29 03:45:00,1.6103,1.6106,1.60995,1.6104,2680000020.0
2008-01-29 03:50:00,1.6105,1.6105,1.6101,1.6102,2298700016.0
2008-01-29 03:55:00,1.6101,1.6103,1.6095,1.6096,3103999981.0
2008-01-29 04:00:00,1.6096,1.6097,1.6093,1.6096,3809899937.0
2008-01-29 04:05:00,1.6096,1.6098,1.6093,1.60955,2525100019.0
2008-01-29 04:10:00,1.6095,1.6098,1.6092,1.6094,3856299969.0
2008-01-29 04:15:00,1.6095,1.6096,1.6088,1.6088,3814400008.0
2008-01-29 04:20:00,1.6088,1.60925,1.6088,1.60925,1458300006.0
2008-01-29 04:25:00,1.60925,1.60925,1.6088,1.6088,3922200041.0
2008-01-29 04:30:00,1.6088,1.6093,1.60845,1.6088,2807200053.0
2008-01-29 04:35:00,1.6088,1.6095,1.6085,1.609,5575800069.0
2008-01-29 04:40:00,1.609,1.6091,1.6079,1.6081,4337200053.0
2008-01-29 04:45:00,1.6081,1.6083,1.60775,1.6081,1882199994.0
2008-01-29 04:50:00,1.6081,1.6083,1.6077,1.6079,3917999992.0
2008-01-29 04:55:00,1.6082,1.6082,1.6077,1.6079,2615500024.0
2008-01-29 05:00:00,1.6079,1.6084,1.6077,1.6081,3052299996.0
2008-01-29 05:05:00,1.6082,1.6083,1.6077,1.6082,3109699972.0
2008-01-29 05:10:00,1.6083,1.6083,1.6079,1.6082,2035799958.0
2008-01-29 05:15:00,1.6082,1.6083,1.60775,1.6081,3928100121.0
2008-01-29 05:20:00,1.6081,1.6082,1.60765,1.60785,2406100054.0
2008-01-29 05:25:00,1.60785,1.6081,1.60765,1.608,1142300027.0
2008-01-29 05:30:00,1.608,1.6082,1.6076,1.6079,4857200172.0
2008-01-29 05:35:00,1.6079,1.6081,1.6075,1.6075,3079200073.0
2008-01-29 05:40:00,1.6077,1.6081,1.6075,1.60805,3589200088.0
2008-01-29 05:45:00,1.60805,1.6083,1.60755,1.6081,3768000114.0
2008-01-29 05:50:00,1.6081,1.60835,1.6075,1.6075,2713000037.0
2008-01-29 05:55:00,1.60755,1.6083,1.60735,1.608,2455400010.0
2008-01-29 06:00:00,1.608,1.6087,1.6078,1.6087,5382100009.0
2008-01-29 06:05:00,1.6087,1.6089,1.6086,1.6087,5440900137.0
2008-01-29 06:10:00,1.6087,1.6089,1.6082,1.6089,4397900072.0
2008-01-29 06:15:00,1.6089,1.6089,1.6085,1.6089,6089200126.0
2008-01-29 06:20:00,1.6089,1.609,1.6082,1.60845,2980299992.0
2008-01-29 06:25:00,1.60845,1.6086,1.6082,1.6082,2782399996.0
2008-01-29 06:30:00,1.6082,1.6087,1.60815,1.6084,601000001.0
2008-01-29 06:35:00,1.6084,1.6092,1.6084,1.6089,3856099983.0
2008-01-29 06:40:00,1.6089,1.6089,1.6082,1.6083,3259000005.0
2008-01-29 06:45:00,1.6082,1.6084,1.6079,1.6084,3201600010.0
2008-01-29 06:50:00,1.6084,1.60855,1.60775,1.6083,4060200015.0
2008-01-29 06:55:00,1.6083,1.6083,1.6078,1.6083,2548799983.0
2008-01-29 07:00:00,1.6083,1.6095,1.6082,1.6095,5828000021.0
2008-01-29 07:05:00,1.6095,1.6095,1.60895,1.60905,3359200110.0
2008-01-29 07:10:00,1.60905,1.6093,1.609,1.6093,4048000134.0
2008-01-29 07:15:00,1.6093,1.6093,1.60885,1.60905,1597000044.0
2008-01-29 07:20:00,1.60905,1.6093,1.609,1.6091,812000015.0
2008-01-29 07:25:00,1.6091,1.6096,1.6089,1.6095,1467200016.0
2008-01-29 07:30:00,1.6095,1.6096,1.6093,1.6096,1948300011.0
2008-01-29 07:35:00,1.6096,1.6098,1.6092,1.6095,1840100005.0
2008-01-29 07:40:00,1.6093,1.6097,1.6092,1.60955,1724599993.0
2008-01-29 07:45:00,1.60955,1.6097,1.6092,1.60945,1812699990.0
2008-01-29 07:50:00,1.60945,1.6096,1.60925,1.6096,4087900057.0
2008-01-29 07:55:00,1.6096,1.6096,1.6092,1.6096,751100009.0
2008-01-29 08:00:00,1.6096,1.60965,1.6092,1.6095,4625300052.0
2008-01-29 08:05:00,1.6095,1.6096,1.6092,1.6096,6201400099.0
2008-01-29 08:10:00,1.6096,1.6104,1.6095,1.6104,5652700016.0
2008-01-29 08:15:00,1.6103,1.6103,1.60945,1.6099,6829400037.0
2008-01-29 08:20:00,1.6099,1.61005,1.6095,1.6095,4170900095.0
2008-01-29 08:25:00,1.6096,1.61005,1.6094,1.6097,5725900041.0
2008-01-29 08:30:00,1.6097,1.611,1.6095,1.6099,6519400117.0
2008-01-29 08:35:00,1.6099,1.61025,1.6098,1.6101,4989700081.0
2008-01-29 08:40:00,1.6101,1.61015,1.6099,1.6101,3732400015.0
2008-01-29 08:45:00,1.6101,1.6118,1.61,1.61025,6475699966.0
2008-01-29 08:50:00,1.6113,1.6117,1.6099,1.6102,8498100039.0
2008-01-29 08:55:00,1.6102,1.6119,1.61,1.6102,8857700010.0
2008-01-29 09:00:00,1.6123,1.6128,1.60995,1.6126,3611600007.0
2008-01-29 09:05:00,1.6125,1.6126,1.6099,1.6119,9432999995.0
2008-01-29 09:10:00,1.612,1.6122,1.6101,1.6104,10048999945.0
2008-01-29 09:15:00,1.6104,1.6113,1.6103,1.611,5760299988.0
2008-01-29 09:20:00,1.6111,1.6111,1.6105,1.6107,3802400005.0
2008-01-29 09:25:00,1.6107,1.6108,1.61045,1.6108,3254300006.0
2008-01-29 09:30:00,1.6108,1.6122,1.6107,1.611,7799699857.0
2008-01-29 09:35:00,1.611,1.6125,1.6109,1.6112,7730000016.0
2008-01-29 09:40:00,1.6124,1.6124,1.6113,1.6119,6577000049.0
2008-01-29 09:45:00,1.612,1.6123,1.61135,1.6114,9415800028.0
2008-01-29 09:50:00,1.6122,1.6124,1.612,1.6121,9130499995.0
2008-01-29 09:55:00,1.612,1.6124,1.61145,1.6123,6717600008.0
2008-01-29 10:00:00,1.6123,1.613,1.61195,1.61265,3858099999.0
2008-01-29 10:05:00,1.61265,1.61265,1.6117,1.61195,4709499997.0
2008-01-29 10:10:00,1.61195,1.6122,1.61145,1.6115,2948299963.0
2008-01-29 10:15:00,1.6116,1.6122,1.6115,1.6121,4138499994.0
2008-01-29 10:20:00,1.6121,1.6124,1.6119,1.6122,2909399995.0
2008-01-29 10:25:00,1.6122,1.6122,1.6114,1.6119,5037099978.0
2008-01-29 10:30:00,1.6119,1.6124,1.6117,1.61205,2603299997.0
2008-01-29 10:35:00,1.61205,1.6125,1.6119,1.61235,2096700000.0
2008-01-29 10:40:00,1.61235,1.6125,1.61205,1.61205,971700001.0
2008-01-29 10:45:00,1.61205,1.61235,1.61145,1.6122,3099599994.0
2008-01-29 10:50:00,1.6122,1.6125,1.61205,1.6122,1457499989.0
2008-01-29 10:55:00,1.6122,1.6123,1.61195,1.61205,5809299991.0
2008-01-29 11:00:00,1.6121,1.6127,1.61205,1.6126,5658899997.0
2008-01-29 11:05:00,1.6126,1.61295,1.61255,1.6127,2975299999.0
2008-01-29 11:10:00,1.6127,1.613,1.61255,1.6126,2490800000.0
2008-01-29 11:15:00,1.6126,1.6144,1.61255,1.613,4161600000.0
2008-01-29 11:20:00,1.613,1.61325,1.6127,1.61305,2654399998.0
2008-01-29 11:25:00,1.61305,1.61335,1.61295,1.61335,1469500000.0
2008-01-29 11:30:00,1.61335,1.61335,1.6128,1.61295,4467999998.0
2008-01-29 11:35:00,1.61295,1.6136,1.6129,1.61345,4427299999.0
2008-01-29 11:40:00,1.61345,1.6143,1.61345,1.614,2114549983.0
2008-01-29 11:45:00,1.614,1.61435,1.61385,1.61415,1938700009.0
2008-01-29 11:50:00,1.61415,1.61425,1.61365,1.6141,429100000.0
2008-01-29 11:55:00,1.6141,1.6143,1.61405,1.61415,97300000.0
2008-01-29 12:00:00,1.61415,1.61445,1.61405,1.61415,204400000.0
2008-01-29 12:05:00,1.6141,1.61465,1.6141,1.61455,306900001.0
2008-01-29 12:10:00,1.61455,1.61495,1.61455,1.6147,800799995.0
2008-01-29 12:15:00,1.6147,1.6147,1.6144,1.61455,467600000.0
2008-01-29 12:20:00,1.61455,1.61455,1.61435,1.61455,722399998.0
2008-01-29 12:25:00,1.61455,1.6147,1.6144,1.6146,523600001.0
2008-01-29 12:30:00,1.6146,1.6147,1.61425,1.6145,603200000.0
2008-01-29 12:35:00,1.6145,1.6147,1.6142,1.6146,446300000.0
2008-01-29 12:40:00,1.6146,1.61485,1.61435,1.61435,362600000.0
2008-01-29 12:45:00,1.61435,1.61455,1.61385,1.6141,3551300004.0
2008-01-29 12:50:00,1.61405,1.6143,1.61405,1.6141,3952500002.0
2008-01-29 12:55:00,1.6141,1.61435,1.61405,1.6143,5275999973.0
2008-01-29 13:00:00,1.6143,1.61485,1.61425,1.61455,4906599989.0
2008-01-29 13:05:00,1.61455,1.61485,1.6145,1.6148,4467499999.0
2008-01-29 13:10:00,1.6148,1.61525,1.6147,1.61525,4934400006.0
2008-01-29 13:15:00,1.61525,1.61545,1.61485,1.61515,7131400009.0
2008-01-29 13:20:00,1.61515,1.61545,1.615,1.6153,4567600020.0
2008-01-29 13:25:00,1.6153,1.61565,1.61525,1.6154,5371599983.0
2008-01-29 13:30:00,1.61535,1.61545,1.615,1.6151,3752299980.0
2008-01-29 13:35:00,1.6151,1.61535,1.615,1.61515,3686599982.0
2008-01-29 13:40:00,1.61515,1.6154,1.61465,1.61465,3513400003.0
2008-01-29 13:45:00,1.61465,1.6152,1.61445,1.6145,1518499997.0
2008-01-29 13:50:00,1.6145,1.615,1.6142,1.6148,1948099998.0
2008-01-29 13:55:00,1.61475,1.6158,1.6147,1.6155,2425199997.0
2008-01-29 14:00:00,1.61545,1.61565,1.61455,1.61465,2487599985.0
2008-01-29 14:05:00,1.61465,1.6157,1.6146,1.61485,5193799962.0
2008-01-29 14:10:00,1.61485,1.6151,1.6147,1.61495,1468600008.0
2008-01-29 14:15:00,1.61495,1.6151,1.61455,1.61485,1845599996.0
2008-01-29 14:20:00,1.61485,1.6152,1.61485,1.615,861599999.0
2008-01-29 14:25:00,1.615,1.6154,1.61495,1.6153,432700000.0
2008-01-29 14:30:00,1.6153,1.6158,1.61525,1.6156,1141000008.0
2008-01-29 14:35:00,1.6156,1.61615,1.6154,1.61595,3343500001.0
2008-01-29 14:40:00,1.61595,1.6161,1.6155,1.61555,3786399988.0
2008-01-29 14:45:00,1.61555,1.6158,1.61545,1.6157,5039999992.0
2008-01-29 14:50:00,1.6157,1.61575,1.6152,1.6152,3190799984.0
2008-01-29 14:55:00,1.6152,1.6156,1.615,1.6152,1924300001.0
2008-01-29 15:00:00,1.6152,1.616,1.61515,1.61575,4111999956.0
2008-01-29 15:05:00,1.61575,1.61585,1.61505,1.6154,2978399974.0
2008-01-29 15:10:00,1.6155,1.6156,1.6153,1.61535,1568799980.0
2008-01-29 15:15:00,1.61535,1.6155,1.61505,1.6152,2118699996.0
2008-01-29 15:20:00,1.6152,1.6157,1.61505,1.6155,4016499995.0
2008-01-29 15:25:00,1.6155,1.6155,1.6148,1.6149,3961799977.0
2008-01-29 15:30:00,1.61525,1.6163,1.6146,1.6157,6105499986.0
2008-01-29 15:35:00,1.6157,1.6165,1.6157,1.6163,3173099992.0
2008-01-29 15:40:00,1.6163,1.6168,1.61605,1.6167,1604699998.0
2008-01-29 15:45:00,1.6167,1.61715,1.61655,1.617,2446299983.0
2008-01-29 15:50:00,1.617,1.6173,1.61645,1.6167,1940300003.0
2008-01-29 15:55:00,1.6167,1.61695,1.6164,1.6165,3035550005.0
2008-01-29 16:00:00,1.6165,1.61655,1.6157,1.6159,4426699998.0
2008-01-29 16:05:00,1.6159,1.6166,1.6158,1.616,4037599967.0
2008-01-29 16:10:00,1.616,1.6163,1.61575,1.61575,1485799991.0
2008-01-29 16:15:00,1.61575,1.6162,1.6146,1.6146,6154300040.0
2008-01-29 16:20:00,1.61575,1.6158,1.6149,1.6149,3295599997.0
2008-01-29 16:25:00,1.6149,1.6151,1.61475,1.61495,2035599996.0
2008-01-29 16:30:00,1.61495,1.61495,1.6143,1.61485,2593099987.0
2008-01-29 16:35:00,1.61485,1.6153,1.61465,1.61485,6677699974.0
2008-01-29 16:40:00,1.61485,1.61525,1.61475,1.6149,3086000020.0
2008-01-29 16:45:00,1.6149,1.6153,1.6145,1.61465,1267400000.0
2008-01-29 16:50:00,1.61465,1.6147,1.61395,1.6142,1773300002.0
2008-01-29 16:55:00,1.6142,1.6144,1.61355,1.61355,2978299995.0
2008-01-29 17:00:00,1.61355,1.614,1.61345,1.61375,4418800001.0
2008-01-29 17:05:00,1.61375,1.6144,1.61365,1.61415,4983700000.0
2008-01-29 17:10:00,1.61415,1.6151,1.61415,1.6149,5160199969.0
2008-01-29 17:15:00,1.6149,1.6149,1.6146,1.6146,2795500023.0
2008-01-29 17:20:00,1.6146,1.6151,1.6146,1.61485,4413400020.0
2008-01-29 17:25:00,1.61485,1.6158,1.6148,1.6157,3831499998.0
2008-01-29 17:30:00,1.6157,1.6161,1.61565,1.61565,5812499978.0
2008-01-29 17:35:00,1.61565,1.6157,1.6153,1.6155,2028799997.0
2008-01-29 17:40:00,1.6155,1.6155,1.61475,1.6152,1800100000.0
2008-01-29 17:45:00,1.61535,1.6154,1.61505,1.6152,2943000001.0
2008-01-29 17:50:00,1.6152,1.6152,1.61465,1.61475,3244000011.0
2008-01-29 17:55:00,1.61475,1.6149,1.61435,1.61465,2467799995.0
2008-01-29 18:00:00,1.61465,1.61545,1.61445,1.61535,3110400000.0
2008-01-29 18:05:00,1.61535,1.6155,1.61515,1.6152,4592299982.0
2008-01-29 18:10:00,1.61515,1.61545,1.615,1.6151,4145099977.0
2008-01-29 18:15:00,1.6151,1.6157,1.61505,1.6153,4216000001.0
2008-01-29 18:20:00,1.6155,1.6157,1.6152,1.61525,2082899993.0
2008-01-29 18:25:00,1.61525,1.6155,1.61525,1.6153,2489500047.0
2008-01-29 18:30:00,1.6153,1.6154,1.6146,1.6147,2804599985.0
2008-01-29 18:35:00,1.6147,1.6148,1.61445,1.6146,3613300021.0
2008-01-29 18:40:00,1.61465,1.6157,1.6145,1.6156,2094500000.0
2008-01-29 18:45:00,1.6156,1.6158,1.61535,1.6156,2619500003.0
2008-01-29 18:50:00,1.6156,1.6158,1.6155,1.61555,2593799990.0
2008-01-29 18:55:00,1.6156,1.6156,1.61515,1.61545,2745499990.0
2008-01-29 19:00:00,1.61545,1.61605,1.6154,1.616,4308799995.0
2008-01-29 19:05:00,1.616,1.6166,1.6158,1.616,2233900006.0
2008-01-29 19:10:00,1.616,1.61625,1.61575,1.61585,2608499965.0
2008-01-29 19:15:00,1.61585,1.61585,1.6151,1.61515,2348800012.0
2008-01-29 19:20:00,1.6152,1.6156,1.6151,1.61555,768600000.0
2008-01-29 19:25:00,1.61555,1.6156,1.6149,1.6151,1231600000.0
2008-01-29 19:30:00,1.6151,1.6157,1.6148,1.6151,1122199999.0
2008-01-29 19:35:00,1.6151,1.6154,1.61475,1.61475,801099998.0
2008-01-29 19:40:00,1.6149,1.6149,1.61465,1.61465,1550299996.0
2008-01-29 19:45:00,1.6147,1.6152,1.61465,1.615,1236699998.0
2008-01-29 19:50:00,1.615,1.615,1.61475,1.61495,2317299991.0
2008-01-29 19:55:00,1.61495,1.61505,1.61475,1.6148,1068399998.0
2008-01-29 20:00:00,1.6148,1.615,1.61465,1.615,1293200004.0
2008-01-29 20:05:00,1.615,1.615,1.61435,1.61445,1907199991.0
2008-01-29 20:10:00,1.61445,1.6145,1.614,1.61405,2754299949.0
2008-01-29 20:15:00,1.61405,1.61455,1.614,1.6145,2017700002.0
2008-01-29 20:20:00,1.6145,1.61465,1.61425,1.61435,1872000000.0
2008-01-29 20:25:00,1.6143,1.6146,1.6139,1.6146,1324299995.0
2008-01-29 20:30:00,1.6146,1.6146,1.6142,1.6145,925600000.0
2008-01-29 20:35:00,1.6145,1.6148,1.6145,1.6146,1453899992.0
2008-01-29 20:40:00,1.6146,1.6151,1.6146,1.61485,941799999.0
2008-01-29 20:45:00,1.61485,1.615,1.61465,1.6148,613500000.0
2008-01-29 20:50:00,1.6148,1.6149,1.61445,1.6146,661400001.0
2008-01-29 20:55:00,1.61445,1.6145,1.61395,1.61395,1148699990.0
2008-01-29 21:00:00,1.614,1.6142,1.61395,1.614,3086999995.0
2008-01-29 21:05:00,1.614,1.6141,1.61345,1.61345,1157199998.0
2008-01-29 21:10:00,1.6136,1.61385,1.61355,1.61365,1576399974.0
2008-01-29 21:15:00,1.61365,1.61375,1.61345,1.61345,1376499991.0
2008-01-29 21:20:00,1.61345,1.6139,1.6134,1.61355,1066599985.0
2008-01-29 21:25:00,1.61355,1.61385,1.6135,1.6137,2237200008.0
2008-01-29 21:30:00,1.6137,1.6141,1.6136,1.61375,3138099979.0
2008-01-29 21:35:00,1.61365,1.6139,1.61345,1.6138,1135500001.0
2008-01-29 21:40:00,1.6138,1.61395,1.61355,1.61365,1644500003.0
2008-01-29 21:45:00,1.6137,1.6138,1.6135,1.6137,1198200000.0
2008-01-29 21:50:00,1.6137,1.6142,1.6136,1.6142,1089400000.0
2008-01-29 21:55:00,1.6142,1.6149,1.614,1.6146,2537099987.0
2008-01-29 22:00:00,1.61455,1.6149,1.6143,1.6143,1869800010.0
2008-01-29 22:05:00,1.6144,1.6146,1.6142,1.6145,2128699989.0
2008-01-29 22:10:00,1.6145,1.6146,1.6144,1.6146,1640300001.0
2008-01-29 22:15:00,1.6146,1.6151,1.6143,1.615,1647699987.0
2008-01-29 22:20:00,1.615,1.6157,1.615,1.61555,1656699994.0
2008-01-29 22:25:00,1.61555,1.6156,1.6152,1.6152,2686400002.0
2008-01-29 22:30:00,1.6152,1.6155,1.61505,1.61515,3514300005.0
2008-01-29 22:35:00,1.61515,1.61545,1.615,1.6153,1469500000.0
2008-01-29 22:40:00,1.6153,1.61545,1.615,1.6152,1674900000.0
2008-01-29 22:45:00,1.6152,1.6152,1.61485,1.6152,2281100000.0
2008-01-29 22:50:00,1.6152,1.6152,1.61455,1.61455,1177799992.0
2008-01-29 22:55:00,1.6146,1.61465,1.61405,1.6146,5515000018.0
2008-01-29 23:00:00,1.6146,1.61505,1.6145,1.6148,7062599959.0
2008-01-29 23:05:00,1.6148,1.6163,1.6148,1.61615,6121699990.0
2008-01-29 23:10:00,1.61615,1.61625,1.6158,1.61615,2206299995.0
2008-01-29 23:15:00,1.61615,1.6163,1.616,1.616,4112500053.0
2008-01-29 23:20:00,1.6159,1.6161,1.6158,1.616,3013199997.0
2008-01-29 23:25:00,1.616,1.6162,1.6158,1.616,3288899995.0
2008-01-29 23:30:00,1.616,1.6162,1.61585,1.6162,2654999972.0
2008-01-29 23:35:00,1.6162,1.6164,1.61595,1.6161,2229400004.0
2008-01-29 23:40:00,1.61605,1.6162,1.61605,1.6162,1302699985.0
2008-01-29 23:45:00,1.6161,1.6163,1.61595,1.6161,3399399979.0
2008-01-29 23:50:00,1.616,1.6162,1.6158,1.616,1968699981.0
2008-01-29 23:55:00,1.6158,1.61615,1.6157,1.6159,1363600000.0
2008-01-30 00:00:00,1.6159,1.61635,1.6157,1.6162,2064899994.0
2008-01-30 00:05:00,1.6162,1.6162,1.616,1.6162,2098399975.0
2008-01-30 00:10:00,1.6162,1.61675,1.6157,1.6166,2490500001.0
2008-01-30 00:15:00,1.6166,1.61675,1.61605,1.6165,2055199997.0
2008-01-30 00:20:00,1.6165,1.61675,1.6164,1.61675,1651400010.0
2008-01-30 00:25:00,1.61675,1.61695,1.6165,1.6167,3625600000.0
2008-01-30 00:30:00,1.6167,1.6167,1.6164,1.61665,2453000013.0
2008-01-30 00:35:00,1.6164,1.61665,1.6162,1.6165,2514399995.0
2008-01-30 00:40:00,1.6165,1.6165,1.61605,1.6161,3253500000.0
2008-01-30 00:45:00,1.6161,1.6163,1.61585,1.6163,1530500000.0
2008-01-30 00:50:00,1.6163,1.6163,1.61585,1.6163,917600000.0
2008-01-30 00:55:00,1.6163,1.6165,1.6161,1.6161,2623500000.0
2008-01-30 01:00:00,1.6163,1.61635,1.6161,1.6163,2651000090.0
2008-01-30 01:05:00,1.6163,1.6163,1.6159,1.616,3121000036.0
2008-01-30 01:10:00,1.616,1.6161,1.616,1.616,1976200000.0
2008-01-30 01:15:00,1.616,1.6162,1.616,1.6161,1924499999.0
2008-01-30 01:20:00,1.6161,1.61625,1.616,1.61615,2823799998.0
2008-01-30 01:25:00,1.61615,1.6162,1.6159,1.616,3220899969.0
2008-01-30 01:30:00,1.616,1.6161,1.6157,1.6159,4573100053.0
2008-01-30 01:35:00,1.6159,1.616,1.6157,1.61595,4658000059.0
2008-01-30 01:40:00,1.61595,1.616,1.6155,1.61565,2951999974.0
2008-01-30 01:45:00,1.61565,1.61575,1.6153,1.6156,5144500096.0
2008-01-30 01:50:00,1.61545,1.6157,1.6154,1.6156,5048400010.0
2008-01-30 01:55:00,1.6156,1.6157,1.6154,1.6157,1269100042.0
2008-01-30 02:00:00,1.6157,1.6157,1.6154,1.6155,5694000118.0
2008-01-30 02:05:00,1.614,1.61565,1.614,1.6155,7833300184.0
2008-01-30 02:10:00,1.6155,1.61575,1.6139,1.6153,6174100109.0
2008-01-30 02:15:00,1.6153,1.61535,1.6146,1.61465,6493600118.0
2008-01-30 02:20:00,1.61465,1.615,1.6144,1.61445,6091600007.0
2008-01-30 02:25:00,1.61445,1.61465,1.61445,1.6146,3085600050.0
2008-01-30 02:30:00,1.6146,1.61475,1.6144,1.6144,3239500020.0
2008-01-30 02:35:00,1.6145,1.6151,1.61445,1.61505,4540700032.0
2008-01-30 02:40:00,1.61505,1.6151,1.61465,1.6149,2786000044.0
2008-01-30 02:45:00,1.6149,1.6151,1.6145,1.61475,4614300019.0
2008-01-30 02:50:00,1.61475,1.61505,1.6145,1.6147,6074400091.0
2008-01-30 02:55:00,1.6146,1.6146,1.6138,1.6138,5180000127.0
2008-01-30 03:00:00,1.6138,1.6141,1.6135,1.614,5666000138.0
2008-01-30 03:05:00,1.614,1.61415,1.6135,1.6138,3861800026.0
2008-01-30 03:10:00,1.61365,1.6141,1.6136,1.6138,2849499932.0
2008-01-30 03:15:00,1.6138,1.6138,1.6135,1.61365,996899998.0
2008-01-30 03:20:00,1.61365,1.61385,1.6135,1.6137,1290599975.0
2008-01-30 03:25:00,1.6138,1.61405,1.6137,1.6138,1592399980.0
2008-01-30 03:30:00,1.6138,1.614,1.6135,1.6139,2829499960.0
2008-01-30 03:35:00,1.6139,1.614,1.6137,1.614,1697300000.0
2008-01-30 03:40:00,1.614,1.61405,1.6137,1.6138,2552800061.0
2008-01-30 03:45:00,1.6138,1.6141,1.61355,1.61395,3875500072.0
2008-01-30 03:50:00,1.61395,1.61435,1.6136,1.614,3749899995.0
2008-01-30 03:55:00,1.614,1.6145,1.61385,1.6144,3358700011.0
2008-01-30 04:00:00,1.6144,1.6146,1.6141,1.6143,5905500024.0
2008-01-30 04:05:00,1.6143,1.6146,1.614,1.61435,3575199954.0
2008-01-30 04:10:00,1.61435,1.6147,1.61415,1.61435,1976400019.0
2008-01-30 04:15:00,1.61435,1.6146,1.6143,1.6144,3207200041.0
2008-01-30 04:20:00,1.6144,1.61475,1.6143,1.6145,1407700018.0
2008-01-30 04:25:00,1.6145,1.6146,1.61415,1.6144,3157200042.0
2008-01-30 04:30:00,1.6144,1.6147,1.61425,1.6147,3036800084.0
2008-01-30 04:35:00,1.6147,1.6147,1.6143,1.6145,4062400063.0
2008-01-30 04:40:00,1.6145,1.61485,1.6144,1.6147,2088400026.0
2008-01-30 04:45:00,1.6147,1.6149,1.6146,1.6146,4383899965.0
2008-01-30 04:50:00,1.6146,1.61505,1.61455,1.61505,1234299990.0
2008-01-30 04:55:00,1.61505,1.61525,1.61475,1.615,5033100073.0
2008-01-30 05:00:00,1.615,1.61525,1.6149,1.61515,861999989.0
2008-01-30 05:05:00,1.61515,1.61535,1.6148,1.61515,877299998.0
2008-01-30 05:10:00,1.61515,1.61515,1.6149,1.615,1400335008.0
2008-01-30 05:15:00,1.615,1.615,1.61445,1.6146,3269799997.0
2008-01-30 05:20:00,1.6146,1.6147,1.61425,1.6143,644500000.0
2008-01-30 05:25:00,1.61435,1.6148,1.6135,1.6147,847100000.0
2008-01-30 05:30:00,1.6147,1.6147,1.6143,1.6144,665500001.0
2008-01-30 05:35:00,1.6144,1.61475,1.61425,1.61465,1306499985.0
2008-01-30 05:40:00,1.61465,1.6149,1.61415,1.61445,2648200002.0
2008-01-30 05:45:00,1.61445,1.6145,1.6141,1.6145,728899995.0
2008-01-30 05:50:00,1.6145,1.6145,1.6135,1.6145,4094200024.0
2008-01-30 05:55:00,1.6145,1.6145,1.61395,1.6143,5026300029.0
2008-01-30 06:00:00,1.6143,1.6144,1.6139,1.6142,5209800032.0
2008-01-30 06:05:00,1.6142,1.6145,1.6135,1.6137,6823400150.0
2008-01-30 06:10:00,1.6137,1.6141,1.6135,1.6139,4302700023.0
2008-01-30 06:15:00,1.6139,1.6141,1.6135,1.614,4639300034.0
2008-01-30 06:20:00,1.614,1.614,1.6135,1.614,3139300005.0
2008-01-30 06:25:00,1.614,1.6142,1.6135,1.614,2722299992.0
2008-01-30 06:30:00,1.6139,1.614,1.61375,1.614,3535099972.0
2008-01-30 06:35:00,1.614,1.614,1.6135,1.6138,1962300019.0
2008-01-30 06:40:00,1.6137,1.6138,1.6135,1.6136,814000000.0
2008-01-30 06:45:00,1.6136,1.6137,1.6135,1.6136,2391400020.0
2008-01-30 06:50:00,1.6136,1.61375,1.6135,1.6136,2840700000.0
2008-01-30 06:55:00,1.6136,1.6138,1.6135,1.6137,2697300026.0
2008-01-30 07:00:00,1.6137,1.6138,1.6135,1.6136,2463100038.0
2008-01-30 07:05:00,1.6137,1.6137,1.6135,1.6136,1276700004.0
2008-01-30 07:10:00,1.6136,1.6137,1.6134,1.6137,2812200008.0
2008-01-30 07:15:00,1.6137,1.6138,1.6135,1.6138,4561199991.0
2008-01-30 07:20:00,1.6144,1.6146,1.6138,1.614,4806200068.0
2008-01-30 07:25:00,1.6141,1.6142,1.6137,1.6137,5458799998.0
2008-01-30 07:30:00,1.6137,1.61395,1.6135,1.6136,6480100038.0
2008-01-30 07:35:00,1.6136,1.6138,1.6135,1.6136,6384400032.0
2008-01-30 07:40:00,1.6136,1.61375,1.6135,1.6136,5603600012.0
2008-01-30 07:45:00,1.6137,1.6137,1.6133,1.6135,5394199975.0
2008-01-30 07:50:00,1.6135,1.614,1.6135,1.6139,8934800088.0
2008-01-30 07:55:00,1.614,1.614,1.6133,1.6133,5394000011.0
2008-01-30 08:00:00,1.6134,1.6153,1.6131,1.6152,7824800042.0
2008-01-30 08:05:00,1.6152,1.6155,1.6128,1.6153,7323300011.0
2008-01-30 08:10:00,1.6153,1.6156,1.6141,1.6147,5748500100.0
2008-01-30 08:15:00,1.6146,1.6147,1.614,1.6144,3021800038.0
2008-01-30 08:20:00,1.6144,1.6146,1.6141,1.6143,3803900054.0
2008-01-30 08:25:00,1.6143,1.6147,1.6122,1.6142,4864600073.0
2008-01-30 08:30:00,1.6142,1.6144,1.6136,1.6138,6393700101.0
2008-01-30 08:35:00,1.6138,1.61415,1.6135,1.61375,6838300117.0
2008-01-30 08:40:00,1.6122,1.61385,1.6121,1.61375,4936200052.0
2008-01-30 08:45:00,1.61375,1.61405,1.6135,1.6139,4409900012.0
2008-01-30 08:50:00,1.6139,1.61395,1.61325,1.61375,6816000017.0
2008-01-30 08:55:00,1.61395,1.61395,1.61315,1.61335,4847200061.0
2008-01-30 09:00:00,1.61335,1.6134,1.61285,1.61295,4291499994.0
2008-01-30 09:05:00,1.61295,1.61295,1.61265,1.61285,6001100054.0
2008-01-30 09:10:00,1.61285,1.61295,1.61235,1.61295,8506600056.0
2008-01-30 09:15:00,1.6127,1.61305,1.6122,1.6126,8295200017.0
2008-01-30 09:20:00,1.61315,1.61325,1.61235,1.61255,5939600007.0
2008-01-30 09:25:00,1.61255,1.61255,1.61215,1.61245,6582600004.0
2008-01-30 09:30:00,1.61245,1.61245,1.6119,1.6123,6655899993.0
2008-01-30 09:35:00,1.61245,1.61285,1.61215,1.61225,7984900084.0
2008-01-30 09:40:00,1.61225,1.61295,1.6121,1.6125,6991700003.0
2008-01-30 09:45:00,1.61255,1.6129,1.61205,1.6122,6996800003.0
2008-01-30 09:50:00,1.6122,1.61255,1.6121,1.6124,8908999905.0
2008-01-30 09:55:00,1.6123,1.613,1.6123,1.6128,9150199799.0
2008-01-30 10:00:00,1.6125,1.6132,1.6125,1.6129,7358800152.0
2008-01-30 10:05:00,1.6129,1.6132,1.6123,1.6126,2266000002.0
2008-01-30 10:10:00,1.6126,1.6131,1.6126,1.61285,818500000.0
2008-01-30 10:15:00,1.6128,1.6128,1.61245,1.6126,3178300039.0
2008-01-30 10:20:00,1.6126,1.6128,1.61225,1.6128,3070500003.0
2008-01-30 10:25:00,1.6128,1.6128,1.6123,1.6124,3279099997.0
2008-01-30 10:30:00,1.6124,1.61255,1.6122,1.6123,3434100051.0
2008-01-30 10:35:00,1.6123,1.6129,1.6122,1.6129,2294000007.0
2008-01-30 10:40:00,1.6129,1.6131,1.6128,1.6131,1924700015.0
2008-01-30 10:45:00,1.6131,1.6131,1.6129,1.6129,1070000000.0
2008-01-30 10:50:00,1.6129,1.6131,1.61225,1.6124,1896100008.0
2008-01-30 10:55:00,1.6125,1.6126,1.6123,1.6124,1369200000.0
2008-01-30 11:00:00,1.6124,1.6133,1.6124,1.613,1974500003.0
2008-01-30 11:05:00,1.613,1.6132,1.6128,1.6131,1236500003.0
2008-01-30 11:10:00,1.6131,1.6134,1.61285,1.6133,1944099978.0
2008-01-30 11:15:00,1.6133,1.6137,1.6132,1.6134,3900999959.0
2008-01-30 11:20:00,1.6134,1.6137,1.6127,1.6128,3870299986.0
2008-01-30 11:25:00,1.61275,1.6129,1.6125,1.6128,1637899992.0
2008-01-30 11:30:00,1.6128,1.6128,1.6123,1.6127,2938299997.0
2008-01-30 11:35:00,1.6127,1.613,1.61245,1.6126,3838999996.0
2008-01-30 11:40:00,1.6126,1.6127,1.61225,1.61245,3175600011.0
2008-01-30 11:45:00,1.6125,1.613,1.61245,1.61275,2349499999.0
2008-01-30 11:50:00,1.61275,1.6134,1.6126,1.6131,3381500007.0
2008-01-30 11:55:00,1.6131,1.6137,1.61295,1.6135,1179100001.0
2008-01-30 12:00:00,1.6135,1.6137,1.61345,1.6136,2074300013.0
2008-01-30 12:05:00,1.6136,1.6138,1.61345,1.61365,4593800087.0
2008-01-30 12:10:00,1.61365,1.6144,1.61355,1.6138,7028300000.0
2008-01-30 12:15:00,1.61385,1.6139,1.61275,1.6128,5329399983.0
2008-01-30 12:20:00,1.6128,1.6128,1.61085,1.6116,8419599996.0
2008-01-30 12:25:00,1.6116,1.6142,1.6115,1.613,6183199988.0
2008-01-30 12:30:00,1.613,1.6131,1.6122,1.6128,3592400001.0
2008-01-30 12:35:00,1.61275,1.6137,1.61275,1.6136,4496000026.0
2008-01-30 12:40:00,1.6136,1.6138,1.6116,1.6137,7548699856.0
2008-01-30 12:45:00,1.6112,1.6138,1.6112,1.6135,4845699935.0
2008-01-30 12:50:00,1.6135,1.6136,1.6128,1.613,5181999963.0
2008-01-30 12:55:00,1.61295,1.6133,1.6128,1.61285,2546100012.0
2008-01-30 13:00:00,1.6129,1.6131,1.6127,1.613,4300000017.0
2008-01-30 13:05:00,1.6129,1.6134,1.6127,1.61325,2150899983.0
2008-01-30 13:10:00,1.6133,1.6134,1.6131,1.6132,1287100001.0
2008-01-30 13:15:00,1.6132,1.6134,1.6128,1.6132,766499999.0
2008-01-30 13:20:00,1.6132,1.6133,1.6123,1.6123,1968100005.0
2008-01-30 13:25:00,1.6123,1.6128,1.61215,1.6124,2401299981.0
2008-01-30 13:30:00,1.6124,1.6125,1.61195,1.6123,2262499997.0
2008-01-30 13:35:00,1.6123,1.6123,1.61205,1.61215,3185300013.0
2008-01-30 13:40:00,1.61215,1.6122,1.61125,1.61135,3900899992.0
2008-01-30 13:45:00,1.6113,1.6118,1.6113,1.6117,3850199964.0
2008-01-30 13:50:00,1.6117,1.6122,1.6116,1.6119,5408799854.0
2008-01-30 13:55:00,1.6119,1.6124,1.6118,1.6123,4174699937.0
2008-01-30 14:00:00,1.6123,1.6125,1.61215,1.6124,4548699953.0
2008-01-30 14:05:00,1.6124,1.6128,1.61225,1.6124,4884899924.0
2008-01-30 14:10:00,1.6124,1.6124,1.61215,1.61225,5400799947.0
2008-01-30 14:15:00,1.61225,1.6124,1.6119,1.61205,3422100018.0
2008-01-30 14:20:00,1.61205,1.61295,1.612,1.6127,4755400012.0
2008-01-30 14:25:00,1.61265,1.613,1.6124,1.6129,4082999958.0
2008-01-30 14:30:00,1.6129,1.61295,1.6126,1.6129,1565299977.0
2008-01-30 14:35:00,1.6129,1.61295,1.6122,1.61265,1230999996.0
2008-01-30 14:40:00,1.61265,1.6127,1.61225,1.6124,2197000000.0
2008-01-30 14:45:00,1.6124,1.61265,1.61225,1.6124,1801100001.0
2008-01-30 14:50:00,1.6124,1.6127,1.6123,1.61245,2249099998.0
2008-01-30 14:55:00,1.61245,1.613,1.61235,1.613,1756600003.0
2008-01-30 15:00:00,1.613,1.61315,1.61255,1.6128,2026700008.0
2008-01-30 15:05:00,1.6129,1.6129,1.6126,1.6129,3551299989.0
2008-01-30 15:10:00,1.6129,1.6148,1.6129,1.6147,3930499961.0
2008-01-30 15:15:00,1.61375,1.6156,1.61335,1.61405,5332399982.0
2008-01-30 15:20:00,1.61405,1.6159,1.61405,1.6157,4379699970.0
2008-01-30 15:25:00,1.6157,1.617,1.61565,1.61565,6669399935.0
2008-01-30 15:30:00,1.61565,1.6161,1.6146,1.6147,4852399985.0
2008-01-30 15:35:00,1.6152,1.6158,1.61495,1.6153,4620000006.0
2008-01-30 15:40:00,1.6152,1.6155,1.6148,1.6154,5592799964.0
2008-01-30 15:45:00,1.6154,1.6157,1.6153,1.6157,2494899964.0
2008-01-30 15:50:00,1.6157,1.61575,1.61445,1.6147,3535099961.0
2008-01-30 15:55:00,1.6147,1.6149,1.61445,1.6145,1841400011.0
2008-01-30 16:00:00,1.6145,1.6149,1.6142,1.6147,3661599976.0
2008-01-30 16:05:00,1.6147,1.6151,1.61455,1.6148,1032699998.0
2008-01-30 16:10:00,1.6148,1.6151,1.61455,1.6149,3895399968.0
2008-01-30 16:15:00,1.6149,1.615,1.6147,1.6147,2007199977.0
2008-01-30 16:20:00,1.6147,1.6149,1.61455,1.6147,6137499921.0
2008-01-30 16:25:00,1.6147,1.6152,1.61465,1.6149,6303100009.0
2008-01-30 16:30:00,1.61485,1.6149,1.61455,1.6148,4167099988.0
2008-01-30 16:35:00,1.6148,1.6148,1.6141,1.6142,4549599970.0
2008-01-30 16:40:00,1.6142,1.6145,1.6141,1.61425,4558999948.0
2008-01-30 16:45:00,1.61425,1.6146,1.61415,1.61435,3556599963.0
2008-01-30 16:50:00,1.61435,1.615,1.6143,1.61485,2650799977.0
2008-01-30 16:55:00,1.61485,1.6149,1.6143,1.61445,2678399994.0
2008-01-30 17:00:00,1.6145,1.6151,1.61435,1.6151,2219299997.0
2008-01-30 17:05:00,1.6151,1.6155,1.61495,1.61535,2923899975.0
2008-01-30 17:10:00,1.61535,1.6155,1.61495,1.615,2037399998.0
2008-01-30 17:15:00,1.615,1.6153,1.61485,1.6151,1573700001.0
2008-01-30 17:20:00,1.6151,1.6151,1.61475,1.6148,1541900000.0
2008-01-30 17:25:00,1.6148,1.6148,1.61395,1.6146,2607399986.0
2008-01-30 17:30:00,1.61465,1.6147,1.61415,1.61445,2042599996.0
2008-01-30 17:35:00,1.61445,1.6146,1.61435,1.6144,1359299998.0
2008-01-30 17:40:00,1.61435,1.6146,1.61435,1.6145,1933199992.0
2008-01-30 17:45:00,1.6145,1.6149,1.6144,1.61465,1590000004.0
2008-01-30 17:50:00,1.61465,1.6157,1.6146,1.6155,1254600003.0
2008-01-30 17:55:00,1.61545,1.6156,1.615,1.6155,1936600000.0
2008-01-30 18:00:00,1.6155,1.6157,1.6151,1.6154,1829599999.0
2008-01-30 18:05:00,1.6154,1.6154,1.61505,1.61535,2049899988.0
2008-01-30 18:10:00,1.6153,1.6153,1.615,1.6152,1926900005.0
2008-01-30 18:15:00,1.6152,1.6155,1.6151,1.61535,1566099992.0
2008-01-30 18:20:00,1.61535,1.6158,1.6151,1.6157,1925299999.0
2008-01-30 18:25:00,1.6157,1.6158,1.61535,1.6154,854900000.0
2008-01-30 18:30:00,1.6154,1.6157,1.61505,1.6156,729400000.0
2008-01-30 18:35:00,1.6156,1.6157,1.6152,1.61535,1734500000.0
2008-01-30 18:40:00,1.61535,1.6155,1.6151,1.6151,956800000.0
2008-01-30 18:45:00,1.6151,1.6155,1.61495,1.6155,1456600004.0
2008-01-30 18:50:00,1.6155,1.6155,1.61505,1.6152,1511499996.0
2008-01-30 18:55:00,1.61515,1.6153,1.615,1.6152,1079199999.0
2008-01-30 19:00:00,1.6152,1.6153,1.61515,1.61525,1178399999.0
2008-01-30 19:05:00,1.6152,1.6154,1.6152,1.61535,3660000022.0
2008-01-30 19:10:00,1.6153,1.6156,1.615,1.6154,967900000.0
2008-01-30 19:15:00,1.6154,1.6155,1.6152,1.6152,1151400010.0
2008-01-30 19:20:00,1.6152,1.6154,1.61505,1.61525,1573000003.0
2008-01-30 19:25:00,1.61525,1.6155,1.61515,1.61515,803800000.0
2008-01-30 19:30:00,1.61515,1.6156,1.61505,1.6156,1263300003.0
2008-01-30 19:35:00,1.6156,1.6156,1.6147,1.61475,1951500000.0
2008-01-30 19:40:00,1.61475,1.6152,1.61445,1.61495,1942899996.0
2008-01-30 19:45:00,1.61495,1.6151,1.61465,1.61505,2839999971.0
2008-01-30 19:50:00,1.61505,1.6152,1.6144,1.6146,3385999960.0
2008-01-30 19:55:00,1.6146,1.615,1.6146,1.6149,1237999989.0
2008-01-30 20:00:00,1.6149,1.6152,1.61475,1.61505,1566700005.0
2008-01-30 20:05:00,1.61505,1.61605,1.6147,1.615,3712500007.0
2008-01-30 20:10:00,1.6149,1.61525,1.6145,1.61495,7431400026.0
2008-01-30 20:15:00,1.61495,1.61505,1.6147,1.61475,4699200002.0
2008-01-30 20:20:00,1.61485,1.61555,1.61465,1.6155,4709199964.0
2008-01-30 20:25:00,1.6155,1.61585,1.61535,1.61565,1157599998.0
2008-01-30 20:30:00,1.6157,1.61575,1.61525,1.61545,1132299996.0
2008-01-30 20:35:00,1.61545,1.61545,1.61515,1.6153,1849899959.0
2008-01-30 20:40:00,1.6153,1.6155,1.6147,1.61515,2056500001.0
2008-01-30 20:45:00,1.61515,1.6153,1.6148,1.61495,2857499984.0
2008-01-30 20:50:00,1.61495,1.6151,1.6149,1.6151,1817999993.0
2008-01-30 20:55:00,1.6151,1.6151,1.61475,1.6149,3035199971.0
2008-01-30 21:00:00,1.61485,1.6153,1.6146,1.61515,3127499998.0
2008-01-30 21:05:00,1.6152,1.6152,1.6146,1.61495,4588899986.0
2008-01-30 21:10:00,1.6175,1.6176,1.61455,1.61542,7894400052.0
2008-01-30 21:15:00,1.61537,1.6174,1.6151,1.6162,8786299991.0
2008-01-30 21:20:00,1.6161,1.61755,1.6161,1.617,9151099987.0
2008-01-30 21:25:00,1.617,1.6187,1.6158,1.6159,8172600003.0
2008-01-30 21:30:00,1.6168,1.6173,1.6145,1.6149,7866500014.0
2008-01-30 21:35:00,1.6149,1.6154,1.6137,1.6139,8234900053.0
2008-01-30 21:40:00,1.6138,1.6165,1.6134,1.6158,6874199975.0
2008-01-30 21:45:00,1.6158,1.6168,1.6154,1.6163,6746200009.0
2008-01-30 21:50:00,1.6163,1.6167,1.6133,1.6165,4986099998.0
2008-01-30 21:55:00,1.6164,1.6174,1.616,1.6172,8298300033.0
2008-01-30 22:00:00,1.6172,1.6184,1.6109,1.6112,9445200037.0
2008-01-30 22:05:00,1.6113,1.61775,1.6112,1.6175,7533199963.0
2008-01-30 22:10:00,1.6175,1.6177,1.6118,1.616,8227199991.0
2008-01-30 22:15:00,1.612,1.6165,1.6115,1.6163,9352999963.0
2008-01-30 22:20:00,1.6163,1.6165,1.6103,1.6158,9382200004.0
2008-01-30 22:25:00,1.6107,1.6162,1.6105,1.6158,6657099979.0
2008-01-30 22:30:00,1.6159,1.6167,1.615,1.615,7661799974.0
2008-01-30 22:35:00,1.6102,1.6152,1.6102,1.6106,6189499954.0
2008-01-30 22:40:00,1.6107,1.6147,1.6107,1.6136,4938499975.0
2008-01-30 22:45:00,1.6105,1.6137,1.6104,1.61325,7869299950.0
2008-01-30 22:50:00,1.61325,1.614,1.613,1.6132,6246100006.0
2008-01-30 22:55:00,1.6132,1.6132,1.61,1.612,7424399976.0
2008-01-30 23:00:00,1.612,1.6121,1.6097,1.6098,7167449954.0
2008-01-30 23:05:00,1.6097,1.6122,1.6097,1.6121,7350799980.0
2008-01-30 23:10:00,1.6121,1.6122,1.6117,1.6119,2329799999.0
2008-01-30 23:15:00,1.6119,1.6121,1.611,1.6112,3245600007.0
2008-01-30 23:20:00,1.6112,1.6114,1.6101,1.6107,4129800006.0
2008-01-30 23:25:00,1.6107,1.6107,1.6081,1.6102,4331099991.0
2008-01-30 23:30:00,1.6102,1.6104,1.6099,1.6101,3946200010.0
2008-01-30 23:35:00,1.6101,1.6111,1.6101,1.6108,4699499988.0
2008-01-30 23:40:00,1.6106,1.6108,1.6104,1.6106,2335100011.0
2008-01-30 23:45:00,1.6106,1.6107,1.6102,1.6102,2253200000.0
2008-01-30 23:50:00,1.6102,1.6106,1.6096,1.6096,4065899973.0
2008-01-30 23:55:00,1.6096,1.6103,1.6096,1.6097,2702799977.0
2008-01-31 00:00:00,1.6097,1.6099,1.6094,1.6097,2899399985.0
2008-01-31 00:05:00,1.6097,1.6099,1.6095,1.6098,4309899973.0
2008-01-31 00:10:00,1.6098,1.6099,1.6086,1.6086,3237400001.0
2008-01-31 00:15:00,1.6086,1.6087,1.60785,1.608,1714700000.0
2008-01-31 00:20:00,1.608,1.6082,1.6069,1.6079,2456700007.0
2008-01-31 00:25:00,1.608,1.6095,1.60745,1.6089,3343399987.0
2008-01-31 00:30:00,1.6089,1.6092,1.6077,1.6085,4044399975.0
2008-01-31 00:35:00,1.6085,1.6085,1.6081,1.6082,1027800012.0
2008-01-31 00:40:00,1.6082,1.6085,1.6074,1.6077,2392800005.0
2008-01-31 00:45:00,1.6077,1.608,1.6074,1.608,2307100000.0
2008-01-31 00:50:00,1.608,1.6081,1.60775,1.6079,3509500009.0
2008-01-31 00:55:00,1.60755,1.6082,1.60755,1.608,2100100006.0
2008-01-31 01:00:00,1.608,1.60845,1.6077,1.6082,4676699978.0
2008-01-31 01:05:00,1.6082,1.6084,1.60745,1.6076,3469800014.0
2008-01-31 01:10:00,1.6076,1.60775,1.60715,1.6073,2313500007.0
2008-01-31 01:15:00,1.6071,1.6073,1.6068,1.6073,1035700000.0
2008-01-31 01:20:00,1.6073,1.60765,1.6069,1.60715,1960100004.0
2008-01-31 01:25:00,1.60715,1.6076,1.6064,1.60675,4038000002.0
2008-01-31 01:30:00,1.60675,1.607,1.6066,1.607,1379600000.0
2008-01-31 01:35:00,1.607,1.60725,1.6068,1.607,1702900000.0
2008-01-31 01:40:00,1.607,1.6072,1.60595,1.606,3940700005.0
2008-01-31 01:45:00,1.606,1.6066,1.606,1.60635,3855100005.0
2008-01-31 01:50:00,1.6064,1.6075,1.60595,1.6071,4816700010.0
2008-01-31 01:55:00,1.6071,1.6079,1.6071,1.6077,5283900049.0
2008-01-31 02:00:00,1.6077,1.608,1.60715,1.60755,5094400038.0
2008-01-31 02:05:00,1.60755,1.60815,1.6075,1.60805,7480099984.0
2008-01-31 02:10:00,1.60805,1.6101,1.6078,1.6078,8760300026.0
2008-01-31 02:15:00,1.608,1.6094,1.6079,1.6094,4807600067.0
2008-01-31 02:20:00,1.6095,1.6096,1.60765,1.6079,3128300004.0
2008-01-31 02:25:00,1.6079,1.60815,1.6077,1.6078,6292400161.0
2008-01-31 02:30:00,1.6078,1.6082,1.60765,1.6078,4461500020.0
2008-01-31 02:35:00,1.6078,1.608,1.60765,1.608,6259100114.0
2008-01-31 02:40:00,1.608,1.6081,1.6075,1.6078,5282800021.0
2008-01-31 02:45:00,1.6078,1.6078,1.6074,1.6075,4367600009.0
2008-01-31 02:50:00,1.6075,1.608,1.6072,1.6072,6647000028.0
2008-01-31 02:55:00,1.6072,1.6083,1.607,1.6078,8119700092.0
2008-01-31 03:00:00,1.6078,1.6085,1.6078,1.6085,6004900140.0
2008-01-31 03:05:00,1.6085,1.61,1.6084,1.6098,6654400062.0
2008-01-31 03:10:00,1.6098,1.6101,1.6091,1.6092,6594300017.0
2008-01-31 03:15:00,1.6095,1.6095,1.60915,1.6094,6849700002.0
2008-01-31 03:20:00,1.6094,1.60945,1.60915,1.6094,4944900015.0
2008-01-31 03:25:00,1.6094,1.6094,1.60895,1.6093,5032399927.0
2008-01-31 03:30:00,1.6093,1.61005,1.6093,1.60965,7112100050.0
2008-01-31 03:35:00,1.60965,1.61005,1.6095,1.6097,6939800051.0
2008-01-31 03:40:00,1.6097,1.6098,1.6091,1.6092,7561899832.0
2008-01-31 03:45:00,1.6092,1.60965,1.6091,1.60915,5267399871.0
2008-01-31 03:50:00,1.60915,1.6093,1.6091,1.6092,4011699956.0
2008-01-31 03:55:00,1.6092,1.60965,1.6091,1.6096,5396699872.0
2008-01-31 04:00:00,1.6096,1.6096,1.60935,1.6095,5201999994.0
2008-01-31 04:05:00,1.6095,1.6097,1.6092,1.6095,5215800037.0
2008-01-31 04:10:00,1.6087,1.6095,1.6087,1.6092,6832099947.0
2008-01-31 04:15:00,1.6092,1.6094,1.6089,1.6092,6905900039.0
2008-01-31 04:20:00,1.6092,1.6094,1.609,1.6093,7433199950.0
2008-01-31 04:25:00,1.6093,1.6096,1.6092,1.60925,5995800038.0
2008-01-31 04:30:00,1.60925,1.6096,1.609,1.60915,2414399967.0
2008-01-31 04:35:00,1.60915,1.60935,1.609,1.6091,7192299996.0
2008-01-31 04:40:00,1.6091,1.60915,1.609,1.6091,1901199962.0
2008-01-31 04:45:00,1.6091,1.6093,1.609,1.6091,5081399952.0
2008-01-31 04:50:00,1.6091,1.60925,1.60885,1.6092,2676300000.0
2008-01-31 04:55:00,1.6092,1.60955,1.6091,1.6092,6169400014.0
2008-01-31 05:00:00,1.6092,1.60935,1.6086,1.60875,4531499999.0
2008-01-31 05:05:00,1.60875,1.609,1.6087,1.6088,3630699990.0
2008-01-31 05:10:00,1.6088,1.6089,1.6086,1.6086,4003300013.0
2008-01-31 05:15:00,1.6086,1.6087,1.6084,1.6085,3915500004.0
2008-01-31 05:20:00,1.6085,1.6087,1.6082,1.6087,5949400051.0
2008-01-31 05:25:00,1.6087,1.6087,1.60825,1.60825,3360200003.0
2008-01-31 05:30:00,1.60825,1.6091,1.60825,1.6086,4377699980.0
2008-01-31 05:35:00,1.6086,1.6088,1.60835,1.60835,3702400038.0
2008-01-31 05:40:00,1.60835,1.6089,1.60835,1.6086,3402399997.0
2008-01-31 05:45:00,1.6086,1.6087,1.6084,1.6086,3364700000.0
2008-01-31 05:50:00,1.6086,1.6091,1.6084,1.60865,4049099989.0
2008-01-31 05:55:00,1.6086,1.609,1.6084,1.6087,6007899985.0
2008-01-31 06:00:00,1.6087,1.609,1.60845,1.6086,3238700007.0
2008-01-31 06:05:00,1.6086,1.6102,1.6086,1.6089,5081099976.0
2008-01-31 06:10:00,1.6089,1.60935,1.6087,1.6091,7508100074.0
2008-01-31 06:15:00,1.6094,1.6104,1.6089,1.6103,7106099861.0
2008-01-31 06:20:00,1.6098,1.6099,1.6092,1.6095,7293599787.0
2008-01-31 06:25:00,1.6095,1.6097,1.6092,1.6097,6319199795.0
2008-01-31 06:30:00,1.6097,1.60985,1.6092,1.6097,6070299958.0
2008-01-31 06:35:00,1.6097,1.61,1.60905,1.6093,7036699749.0
2008-01-31 06:40:00,1.6093,1.6097,1.609,1.6093,3700999936.0
2008-01-31 06:45:00,1.6093,1.6093,1.609,1.6093,4371199936.0
2008-01-31 06:50:00,1.6093,1.6103,1.6092,1.6101,7695599823.0
2008-01-31 06:55:00,1.6101,1.6107,1.60995,1.6101,7450599859.0
2008-01-31 07:00:00,1.6107,1.6112,1.6099,1.61,9113599961.0
2008-01-31 07:05:00,1.61,1.61025,1.6099,1.6101,6800399843.0
2008-01-31 07:10:00,1.6101,1.6104,1.60995,1.6103,5819699905.0
2008-01-31 07:15:00,1.6103,1.6105,1.6097,1.61035,7257400000.0
2008-01-31 07:20:00,1.61035,1.61055,1.6094,1.61,8865899926.0
2008-01-31 07:25:00,1.6103,1.6105,1.6097,1.6101,7004499872.0
2008-01-31 07:30:00,1.6101,1.6112,1.60995,1.6112,6611799898.0
2008-01-31 07:35:00,1.6102,1.6105,1.6098,1.6105,4010299991.0
2008-01-31 07:40:00,1.60985,1.611,1.60955,1.6105,9934199841.0
2008-01-31 07:45:00,1.6105,1.61085,1.61005,1.6106,5847199939.0
2008-01-31 07:50:00,1.6107,1.6109,1.6104,1.6106,6459799949.0
2008-01-31 07:55:00,1.6106,1.6108,1.6105,1.6105,7042199962.0
2008-01-31 08:00:00,1.6105,1.61125,1.6098,1.61055,8315800004.0
2008-01-31 08:05:00,1.61055,1.6109,1.6102,1.61045,6501899988.0
2008-01-31 08:10:00,1.61045,1.61135,1.61015,1.61025,7155699961.0
2008-01-31 08:15:00,1.61025,1.61025,1.6094,1.60995,7048199992.0
2008-01-31 08:20:00,1.60995,1.61045,1.60945,1.61005,6205199990.0
2008-01-31 08:25:00,1.61005,1.61075,1.60975,1.61065,6611399958.0
2008-01-31 08:30:00,1.61065,1.61135,1.6105,1.6111,5651800000.0
2008-01-31 08:35:00,1.6111,1.6111,1.6097,1.6105,7373299995.0
2008-01-31 08:40:00,1.6105,1.61115,1.61045,1.61055,7142600000.0
2008-01-31 08:45:00,1.61055,1.611,1.61,1.61015,6964900027.0
2008-01-31 08:50:00,1.61025,1.61055,1.60995,1.61005,7894499985.0
2008-01-31 08:55:00,1.61005,1.61105,1.60995,1.61025,7193799946.0
2008-01-31 09:00:00,1.61025,1.61045,1.60975,1.61015,7365900021.0
2008-01-31 09:05:00,1.61015,1.61035,1.60935,1.61015,8074400033.0
2008-01-31 09:10:00,1.6106,1.6108,1.60985,1.61025,7078699965.0
2008-01-31 09:15:00,1.61015,1.6105,1.60885,1.60905,6398999991.0
2008-01-31 09:20:00,1.60905,1.6111,1.60885,1.6108,5615599998.0
2008-01-31 09:25:00,1.60905,1.6107,1.60905,1.6107,8673399962.0
2008-01-31 09:30:00,1.60995,1.6108,1.60995,1.6107,7707800005.0
2008-01-31 09:35:00,1.61015,1.6108,1.6098,1.6106,7305500013.0
2008-01-31 09:40:00,1.6102,1.6104,1.60995,1.61005,7063999991.0
2008-01-31 09:45:00,1.6101,1.61035,1.6088,1.61015,9285599971.0
2008-01-31 09:50:00,1.61015,1.61035,1.6084,1.60995,6902600020.0
2008-01-31 09:55:00,1.61005,1.61015,1.6084,1.6087,7317899997.0
2008-01-31 10:00:00,1.60965,1.61045,1.6076,1.6104,7459399999.0
2008-01-31 10:05:00,1.6067,1.61025,1.6061,1.61015,8801900085.0
2008-01-31 10:10:00,1.61065,1.6109,1.61025,1.6109,6152000001.0
2008-01-31 10:15:00,1.6109,1.61115,1.6059,1.6061,8919700049.0
2008-01-31 10:20:00,1.61065,1.61105,1.61065,1.61075,7408600024.0
2008-01-31 10:25:00,1.61075,1.61085,1.61035,1.61065,8614499834.0
2008-01-31 10:30:00,1.6066,1.61085,1.6064,1.61055,4930300008.0
2008-01-31 10:35:00,1.61055,1.61095,1.6068,1.6068,6297599971.0
2008-01-31 10:40:00,1.61055,1.61055,1.6068,1.60955,7553299999.0
2008-01-31 10:45:00,1.60955,1.60955,1.60875,1.60885,8342299972.0
2008-01-31 10:50:00,1.60885,1.60935,1.60835,1.60875,8273799971.0
2008-01-31 10:55:00,1.60875,1.60885,1.6067,1.607,8645199935.0
2008-01-31 11:00:00,1.6069,1.60825,1.6068,1.607,8441599953.0
2008-01-31 11:05:00,1.6068,1.60685,1.6062,1.60665,7674400010.0
2008-01-31 11:10:00,1.60665,1.6072,1.60635,1.6071,5556099987.0
2008-01-31 11:15:00,1.6072,1.6072,1.60595,1.6061,6593199986.0
2008-01-31 11:20:00,1.6061,1.6071,1.60585,1.606,8707399980.0
2008-01-31 11:25:00,1.6071,1.6072,1.6056,1.6066,8471700080.0
2008-01-31 11:30:00,1.6066,1.60725,1.6065,1.60705,6325399982.0
2008-01-31 11:35:00,1.60705,1.6073,1.6068,1.60685,7327999980.0
2008-01-31 11:40:00,1.60685,1.60705,1.60675,1.60675,5327199985.0
2008-01-31 11:45:00,1.60675,1.60675,1.60645,1.60655,5350099995.0
2008-01-31 11:50:00,1.60655,1.60675,1.6063,1.60655,5583599974.0
2008-01-31 11:55:00,1.60655,1.607,1.60655,1.60695,7124099930.0
2008-01-31 12:00:00,1.606,1.60705,1.606,1.60695,8061799974.0
2008-01-31 12:05:00,1.60695,1.60705,1.60635,1.6064,5926799991.0
2008-01-31 12:10:00,1.6064,1.60725,1.6064,1.60715,6907900027.0
2008-01-31 12:15:00,1.60715,1.60725,1.60685,1.6069,7636899984.0
2008-01-31 12:20:00,1.60685,1.6072,1.6049,1.60715,6152200037.0
2008-01-31 12:25:00,1.60715,1.60755,1.60695,1.60755,6793900024.0
2008-01-31 12:30:00,1.6056,1.6076,1.6055,1.6057,7972500002.0
2008-01-31 12:35:00,1.6058,1.6072,1.6055,1.606,8270399990.0
2008-01-31 12:40:00,1.6061,1.6073,1.6052,1.6053,9847399965.0
2008-01-31 12:45:00,1.6052,1.6058,1.605,1.6056,8484199830.0
2008-01-31 12:50:00,1.6053,1.6061,1.6053,1.6058,5744399930.0
2008-01-31 12:55:00,1.60605,1.6063,1.6055,1.60615,4724299990.0
2008-01-31 13:00:00,1.60615,1.6062,1.6054,1.6059,8518000040.0
2008-01-31 13:05:00,1.6055,1.6063,1.6052,1.6055,6017799934.0
2008-01-31 13:10:00,1.6055,1.6061,1.6048,1.6053,9123599914.0
2008-01-31 13:15:00,1.6053,1.6065,1.60435,1.60495,9981999965.0
2008-01-31 13:20:00,1.60495,1.6066,1.6047,1.6064,10291399864.0
2008-01-31 13:25:00,1.6054,1.60585,1.6053,1.60565,7003199967.0
2008-01-31 13:30:00,1.6058,1.6062,1.6055,1.6058,6953499994.0
2008-01-31 13:35:00,1.6056,1.6062,1.6055,1.60605,5203999970.0
2008-01-31 13:40:00,1.60605,1.6063,1.6049,1.605,8060799968.0
2008-01-31 13:45:00,1.6049,1.6056,1.6041,1.6043,7410400011.0
2008-01-31 13:50:00,1.6042,1.6061,1.6039,1.60585,8493600002.0
2008-01-31 13:55:00,1.60585,1.60595,1.6044,1.6047,8503299922.0
2008-01-31 14:00:00,1.60565,1.60565,1.6048,1.60555,6371900007.0
2008-01-31 14:05:00,1.60555,1.60585,1.60535,1.60545,7367399962.0
2008-01-31 14:10:00,1.6047,1.60615,1.6047,1.60615,7649099945.0
2008-01-31 14:15:00,1.60615,1.60655,1.605,1.60635,5496799975.0
2008-01-31 14:20:00,1.60635,1.60665,1.60605,1.60655,2426300016.0
2008-01-31 14:25:00,1.60655,1.6066,1.60565,1.6057,1244000006.0
2008-01-31 14:30:00,1.6057,1.60595,1.6055,1.6056,681800001.0
2008-01-31 14:35:00,1.6056,1.606,1.60555,1.60595,1114800001.0
2008-01-31 14:40:00,1.60595,1.60595,1.60495,1.60505,1432200003.0
2008-01-31 14:45:00,1.60505,1.6053,1.60405,1.60435,1523799998.0
2008-01-31 14:50:00,1.60435,1.6047,1.60395,1.6044,1820900001.0
2008-01-31 14:55:00,1.6044,1.60505,1.60435,1.6047,2220999999.0
2008-01-31 15:00:00,1.6047,1.6053,1.6047,1.6051,2160200005.0
2008-01-31 15:05:00,1.60505,1.60515,1.6047,1.6048,2655700021.0
2008-01-31 15:10:00,1.6048,1.6051,1.60475,1.60505,1541299994.0
2008-01-31 15:15:00,1.60505,1.60545,1.6049,1.6049,2701400009.0
2008-01-31 15:20:00,1.6049,1.6049,1.6027,1.6039,3583599984.0
2008-01-31 15:25:00,1.6039,1.60485,1.60385,1.60465,3873979991.0
2008-01-31 15:30:00,1.60465,1.60515,1.6024,1.6025,3952699999.0
2008-01-31 15:35:00,1.60245,1.60415,1.6023,1.60355,5868099981.0
2008-01-31 15:40:00,1.60355,1.6037,1.6031,1.60345,4106499994.0
2008-01-31 15:45:00,1.6036,1.60375,1.60305,1.6036,2191199998.0
2008-01-31 15:50:00,1.6036,1.6037,1.60245,1.60255,1851500013.0
2008-01-31 15:55:00,1.60265,1.60295,1.60225,1.60235,5130899987.0
2008-01-31 16:00:00,1.60225,1.60265,1.60225,1.60245,4965700025.0
2008-01-31 16:05:00,1.60245,1.60325,1.6023,1.60285,3591100030.0
2008-01-31 16:10:00,1.6028,1.6036,1.60265,1.60325,3287700007.0
2008-01-31 16:15:00,1.60325,1.6046,1.6031,1.60355,7108974803.0
2008-01-31 16:20:00,1.60355,1.6037,1.6027,1.60275,5500300038.0
2008-01-31 16:25:00,1.60275,1.6056,1.60235,1.60235,3449799988.0
2008-01-31 16:30:00,1.60235,1.6026,1.60165,1.60255,5355099987.0
2008-01-31 16:35:00,1.60255,1.60325,1.60235,1.60275,3795800002.0
2008-01-31 16:40:00,1.60265,1.60295,1.60195,1.60275,5675099983.0
2008-01-31 16:45:00,1.60275,1.60315,1.60235,1.60305,4433299986.0
2008-01-31 16:50:00,1.60305,1.60385,1.60285,1.60345,3834300058.0
2008-01-31 16:55:00,1.60345,1.6043,1.60325,1.6043,4808400010.0
2008-01-31 17:00:00,1.6043,1.6046,1.60285,1.6037,4223199996.0
2008-01-31 17:05:00,1.6037,1.60435,1.60335,1.60405,3404200017.0
2008-01-31 17:10:00,1.60405,1.60495,1.60405,1.60485,3370899997.0
2008-01-31 17:15:00,1.60485,1.60485,1.60415,1.6048,4907699983.0
2008-01-31 17:20:00,1.60475,1.6058,1.60445,1.60545,3186000030.0
2008-01-31 17:25:00,1.60555,1.60575,1.6052,1.60575,2204799997.0
2008-01-31 17:30:00,1.60565,1.60635,1.60555,1.6059,1239200000.0
2008-01-31 17:35:00,1.6059,1.60595,1.60525,1.60555,1798999999.0
2008-01-31 17:40:00,1.6058,1.60605,1.6053,1.6053,1584000000.0
2008-01-31 17:45:00,1.6053,1.6056,1.60515,1.60545,2242199996.0
2008-01-31 17:50:00,1.60545,1.60585,1.60535,1.60565,2159800008.0
2008-01-31 17:55:00,1.60565,1.606,1.60545,1.6056,1453900002.0
2008-01-31 18:00:00,1.6056,1.60565,1.60475,1.60525,2796000000.0
2008-01-31 18:05:00,1.60515,1.60545,1.60485,1.60525,2393500001.0
2008-01-31 18:10:00,1.60525,1.6054,1.6044,1.60475,3369399994.0
2008-01-31 18:15:00,1.6046,1.60585,1.60445,1.6057,2439700008.0
2008-01-31 18:20:00,1.60575,1.60725,1.60565,1.60615,2618400000.0
2008-01-31 18:25:00,1.60615,1.6087,1.60615,1.60805,2112400002.0
2008-01-31 18:30:00,1.608,1.60805,1.60725,1.6076,1342799997.0
2008-01-31 18:35:00,1.6076,1.6076,1.60675,1.607,1113500000.0
2008-01-31 18:40:00,1.607,1.6076,1.6068,1.60745,3846200004.0
2008-01-31 18:45:00,1.6075,1.60865,1.6075,1.60855,4207300003.0
2008-01-31 18:50:00,1.60855,1.60985,1.6082,1.60955,6160600009.0
2008-01-31 18:55:00,1.6096,1.60965,1.6088,1.60925,6468100018.0
2008-01-31 19:00:00,1.60925,1.60975,1.6091,1.6096,3708300003.0
2008-01-31 19:05:00,1.6096,1.60965,1.60815,1.60895,5633199988.0
2008-01-31 19:10:00,1.60895,1.60935,1.60865,1.60905,4170500005.0
2008-01-31 19:15:00,1.60905,1.60955,1.60875,1.60935,4723199997.0
2008-01-31 19:20:00,1.60935,1.60955,1.60905,1.60955,5190300003.0
2008-01-31 19:25:00,1.60955,1.60975,1.60895,1.6093,3093700008.0
2008-01-31 19:30:00,1.60925,1.60975,1.60885,1.60895,4678799994.0
2008-01-31 19:35:00,1.60895,1.60905,1.6084,1.60845,6943499952.0
2008-01-31 19:40:00,1.60845,1.60855,1.60795,1.60825,3264999999.0
2008-01-31 19:45:00,1.60825,1.60845,1.60805,1.60835,3936700000.0
2008-01-31 19:50:00,1.60835,1.60855,1.60775,1.60785,5012100028.0
2008-01-31 19:55:00,1.60785,1.6093,1.60735,1.60755,4098099977.0
2008-01-31 20:00:00,1.60755,1.60785,1.60715,1.6075,4591900001.0
2008-01-31 20:05:00,1.6075,1.6075,1.60675,1.6068,1686399995.0
2008-01-31 20:10:00,1.6068,1.60735,1.6068,1.60715,3352599987.0
2008-01-31 20:15:00,1.60705,1.60755,1.60705,1.60745,3623400016.0
2008-01-31 20:20:00,1.60745,1.60745,1.60715,1.6073,1887000018.0
2008-01-31 20:25:00,1.60735,1.60765,1.6073,1.60755,2316800033.0
2008-01-31 20:30:00,1.60755,1.6077,1.60735,1.60745,3155400008.0
2008-01-31 20:35:00,1.60745,1.60805,1.60745,1.60805,3526700031.0
2008-01-31 20:40:00,1.60805,1.60855,1.60785,1.60855,2948500009.0
2008-01-31 20:45:00,1.60855,1.60905,1.60845,1.60905,3763600003.0
2008-01-31 20:50:00,1.60905,1.6093,1.60855,1.6093,2512200004.0
2008-01-31 20:55:00,1.6093,1.60935,1.6088,1.60895,2270900001.0
2008-01-31 21:00:00,1.60895,1.60915,1.6088,1.6088,2159999976.0
2008-01-31 21:05:00,1.60885,1.60915,1.60875,1.60905,2160600000.0
2008-01-31 21:10:00,1.60905,1.60935,1.60875,1.6091,2728200005.0
2008-01-31 21:15:00,1.60915,1.60945,1.60875,1.60915,5556400009.0
2008-01-31 21:20:00,1.60915,1.60925,1.60885,1.6092,3526699985.0
2008-01-31 21:25:00,1.6092,1.6092,1.60855,1.60895,3640699984.0
2008-01-31 21:30:00,1.60895,1.60895,1.60765,1.6078,7298999989.0
2008-01-31 21:35:00,1.6078,1.60805,1.60735,1.60755,5483599972.0
2008-01-31 21:40:00,1.60755,1.60765,1.607,1.60715,3668000021.0
2008-01-31 21:45:00,1.60715,1.60745,1.60705,1.6072,2570100014.0
2008-01-31 21:50:00,1.6072,1.60785,1.6072,1.6078,2808099992.0
2008-01-31 21:55:00,1.6078,1.60875,1.60755,1.60845,2477200005.0
2008-01-31 22:00:00,1.6064,1.60865,1.6062,1.60835,9226899929.0
2008-01-31 22:05:00,1.60835,1.6087,1.60815,1.60865,3180399990.0
2008-01-31 22:10:00,1.60865,1.6088,1.60835,1.60875,3888199996.0
2008-01-31 22:15:00,1.60875,1.6089,1.60845,1.60855,6116699915.0
2008-01-31 22:20:00,1.60855,1.6087,1.6084,1.6086,4592899995.0
2008-01-31 22:25:00,1.60855,1.60875,1.60835,1.60835,5276199891.0
2008-01-31 22:30:00,1.60835,1.6086,1.60805,1.60815,3886999988.0
2008-01-31 22:35:00,1.60815,1.6084,1.60795,1.60815,3591599965.0
2008-01-31 22:40:00,1.60815,1.609,1.6076,1.60895,4166799971.0
2008-01-31 22:45:00,1.60895,1.6092,1.60855,1.60915,2349899986.0
2008-01-31 22:50:00,1.60915,1.60925,1.60675,1.60705,5783799948.0
2008-01-31 22:55:00,1.60705,1.60795,1.60605,1.6061,6845799987.0
2008-01-31 23:00:00,1.6069,1.60695,1.60615,1.60665,4183799990.0
2008-01-31 23:05:00,1.60665,1.60725,1.60655,1.60655,5023600014.0
2008-01-31 23:10:00,1.60655,1.60655,1.6055,1.6061,5630199963.0
2008-01-31 23:15:00,1.6061,1.6063,1.6059,1.60625,2746099992.0
2008-01-31 23:20:00,1.60625,1.60645,1.60615,1.60615,2104700014.0
2008-01-31 23:25:00,1.6062,1.6075,1.60605,1.60735,1501599999.0
2008-01-31 23:30:00,1.60735,1.6074,1.6069,1.6069,3461400001.0
2008-01-31 23:35:00,1.6069,1.6073,1.6065,1.6068,1192000000.0
2008-01-31 23:40:00,1.6068,1.6073,1.60665,1.6072,829200000.0
2008-01-31 23:45:00,1.6072,1.60755,1.607,1.6074,1428200000.0
2008-01-31 23:50:00,1.6074,1.6075,1.607,1.60735,922300000.0
2008-01-31 23:55:00,1.60735,1.60755,1.6068,1.607,1395400000.0
2008-02-01 00:00:00,1.6069,1.6073,1.6066,1.607,2401700000.0
2008-02-01 00:05:00,1.607,1.6073,1.6067,1.6068,2780199989.0
2008-02-01 00:10:00,1.6068,1.60715,1.6066,1.6069,2558699997.0
2008-02-01 00:15:00,1.60675,1.60695,1.6066,1.6068,1912899998.0
2008-02-01 00:20:00,1.6068,1.607,1.6065,1.6068,2302900000.0
2008-02-01 00:25:00,1.6068,1.60715,1.6065,1.6071,1558300000.0
2008-02-01 00:30:00,1.60715,1.60715,1.6065,1.60665,1242899992.0
2008-02-01 00:35:00,1.6068,1.6068,1.6067,1.6068,1606199999.0
2008-02-01 00:40:00,1.6068,1.6069,1.60655,1.6069,636800000.0
2008-02-01 00:45:00,1.6069,1.60705,1.60653,1.6069,930800000.0
2008-02-01 00:50:00,1.607,1.6071,1.6061,1.60648,1834500001.0
2008-02-01 00:55:00,1.6065,1.6069,1.6064,1.6065,1621800000.0
2008-02-01 01:00:00,1.6065,1.6068,1.6063,1.60655,1740399998.0
2008-02-01 01:05:00,1.60655,1.60695,1.60655,1.60695,870400005.0
2008-02-01 01:10:00,1.60695,1.6074,1.6069,1.60715,853600000.0
2008-02-01 01:15:00,1.60715,1.60715,1.6069,1.60715,441200000.0
2008-02-01 01:20:00,1.60715,1.60715,1.60675,1.60715,1003700000.0
2008-02-01 01:25:00,1.60715,1.6076,1.60685,1.6074,1036300001.0
2008-02-01 01:30:00,1.6074,1.6075,1.6069,1.6073,2482900000.0
2008-02-01 01:35:00,1.60725,1.6074,1.6067,1.6071,2334700002.0
2008-02-01 01:40:00,1.6071,1.6074,1.60665,1.6071,1902600000.0
2008-02-01 01:45:00,1.6071,1.6073,1.60635,1.6068,553500000.0
2008-02-01 01:50:00,1.6068,1.6068,1.60635,1.60635,1205299996.0
2008-02-01 01:55:00,1.60645,1.6067,1.60615,1.60655,311400000.0
2008-02-01 02:00:00,1.60655,1.6074,1.60615,1.607,4132399994.0
2008-02-01 02:05:00,1.607,1.6072,1.6067,1.60705,1184900000.0
2008-02-01 02:10:00,1.60705,1.60715,1.60655,1.607,1515700000.0
2008-02-01 02:15:00,1.607,1.60705,1.60645,1.6068,2398100000.0
2008-02-01 02:20:00,1.6068,1.60725,1.60645,1.6072,1600899999.0
2008-02-01 02:25:00,1.6072,1.60725,1.60665,1.6072,1857700001.0
2008-02-01 02:30:00,1.6072,1.6074,1.60695,1.60725,1444000000.0
2008-02-01 02:35:00,1.60725,1.6075,1.6067,1.6072,2070400001.0
2008-02-01 02:40:00,1.6072,1.6075,1.60675,1.607,2479800013.0
2008-02-01 02:45:00,1.607,1.6073,1.60695,1.60725,1114300002.0
2008-02-01 02:50:00,1.6073,1.60745,1.607,1.6071,1798500000.0
2008-02-01 02:55:00,1.6071,1.6072,1.6066,1.6066,3271600001.0
2008-02-01 03:00:00,1.6066,1.607,1.60575,1.60635,1959599993.0
2008-02-01 03:05:00,1.60635,1.60675,1.6059,1.6062,2686199997.0
2008-02-01 03:10:00,1.6062,1.60625,1.6056,1.6061,1873699998.0
2008-02-01 03:15:00,1.6061,1.6063,1.60575,1.60625,1525900000.0
2008-02-01 03:20:00,1.60625,1.60625,1.60572,1.6061,1357500000.0
2008-02-01 03:25:00,1.6061,1.6063,1.6059,1.6062,1766799999.0
2008-02-01 03:30:00,1.6062,1.6064,1.60585,1.6064,1579300006.0
2008-02-01 03:35:00,1.60615,1.6068,1.606,1.6064,1501200001.0
2008-02-01 03:40:00,1.6064,1.6064,1.60595,1.6061,761300000.0
2008-02-01 03:45:00,1.60595,1.6065,1.6059,1.6065,809400005.0
2008-02-01 03:50:00,1.6065,1.6067,1.6064,1.6067,539300000.0
2008-02-01 03:55:00,1.6067,1.60695,1.60645,1.60645,2712999973.0
2008-02-01 04:00:00,1.6067,1.607,1.60645,1.607,1680099996.0
2008-02-01 04:05:00,1.607,1.60705,1.60665,1.6069,773799993.0
2008-02-01 04:10:00,1.6067,1.60705,1.6067,1.6068,1337299999.0
2008-02-01 04:15:00,1.6067,1.60745,1.6066,1.6069,2197099993.0
2008-02-01 04:20:00,1.6069,1.6075,1.60685,1.60745,1208200000.0
2008-02-01 04:25:00,1.60745,1.6075,1.60715,1.6075,708999997.0
2008-02-01 04:30:00,1.6075,1.6076,1.60715,1.60755,833499995.0
2008-02-01 04:35:00,1.60755,1.6076,1.6071,1.6072,1015799995.0
2008-02-01 04:40:00,1.6072,1.6075,1.6072,1.6074,928899999.0
2008-02-01 04:45:00,1.6074,1.6078,1.6072,1.6075,2044000000.0
2008-02-01 04:50:00,1.6075,1.60785,1.60735,1.6077,2044399993.0
2008-02-01 04:55:00,1.6077,1.6077,1.60725,1.6076,656700000.0
2008-02-01 05:00:00,1.6073,1.6076,1.6073,1.6076,1232200000.0
2008-02-01 05:05:00,1.6076,1.6078,1.60715,1.6074,1069400000.0
2008-02-01 05:10:00,1.6076,1.6076,1.60715,1.6073,414700000.0
2008-02-01 05:15:00,1.6073,1.6083,1.6071,1.6082,1980100005.0
2008-02-01 05:20:00,1.6082,1.6093,1.60805,1.6087,3539900000.0
2008-02-01 05:25:00,1.60865,1.6092,1.6085,1.609,2844000000.0
2008-02-01 05:30:00,1.609,1.6093,1.6083,1.60875,2639400008.0
2008-02-01 05:35:00,1.60875,1.60885,1.6081,1.6087,1232700000.0
2008-02-01 05:40:00,1.60865,1.60885,1.6082,1.60855,382099999.0
2008-02-01 05:45:00,1.60865,1.609,1.60835,1.60865,851800011.0
2008-02-01 05:50:00,1.60865,1.6089,1.6082,1.6089,1907200001.0
2008-02-01 05:55:00,1.6089,1.609,1.6085,1.60875,1033999984.0
2008-02-01 06:00:00,1.60875,1.60895,1.60825,1.6085,727200000.0
2008-02-01 06:05:00,1.6085,1.60855,1.608,1.60855,359100000.0
2008-02-01 06:10:00,1.60855,1.60865,1.60825,1.6086,195700000.0
2008-02-01 06:15:00,1.6086,1.60865,1.6081,1.60845,603299991.0
2008-02-01 06:20:00,1.60845,1.60855,1.60803,1.60828,1819399999.0
2008-02-01 06:25:00,1.60825,1.6085,1.60805,1.6085,758600000.0
2008-02-01 06:30:00,1.6085,1.6086,1.6082,1.60825,678500000.0
2008-02-01 06:35:00,1.60825,1.6085,1.60805,1.6085,639600000.0
2008-02-01 06:40:00,1.60815,1.60865,1.60795,1.6085,1100399995.0
2008-02-01 06:45:00,1.60845,1.60865,1.608,1.6086,485500000.0
2008-02-01 06:50:00,1.6086,1.6086,1.608,1.608,395599999.0
2008-02-01 06:55:00,1.6082,1.6088,1.60815,1.60855,1127700003.0
2008-02-01 07:00:00,1.60855,1.6086,1.6081,1.6086,565600001.0
2008-02-01 07:05:00,1.60855,1.6086,1.608,1.60835,540900001.0
2008-02-01 07:10:00,1.6083,1.6087,1.60775,1.6082,2080100011.0
2008-02-01 07:15:00,1.6082,1.6084,1.6081,1.6082,1458700000.0
2008-02-01 07:20:00,1.6082,1.60895,1.6079,1.6087,1627500000.0
2008-02-01 07:25:00,1.6087,1.6088,1.6081,1.6083,851300000.0
2008-02-01 07:30:00,1.6083,1.6083,1.60775,1.60815,1184700005.0
2008-02-01 07:35:00,1.60815,1.60845,1.6077,1.6083,1908500011.0
2008-02-01 07:40:00,1.6083,1.6085,1.6078,1.608,1444699998.0
2008-02-01 07:45:00,1.608,1.60845,1.6079,1.6084,933599973.0
2008-02-01 07:50:00,1.60845,1.6086,1.60805,1.6083,1336800004.0
2008-02-01 07:55:00,1.6083,1.6085,1.60815,1.6082,488600000.0
2008-02-01 08:00:00,1.60845,1.6085,1.6082,1.6085,1253900000.0
2008-02-01 08:05:00,1.6085,1.60855,1.60815,1.60825,943699998.0
2008-02-01 08:10:00,1.6083,1.6087,1.6075,1.6077,4178100006.0
2008-02-01 08:15:00,1.6077,1.6081,1.60765,1.6077,2218100017.0
2008-02-01 08:20:00,1.6077,1.60775,1.6073,1.6077,1360899995.0
2008-02-01 08:25:00,1.6077,1.60785,1.6072,1.60785,2414800007.0
2008-02-01 08:30:00,1.60785,1.6082,1.6073,1.6075,2535199999.0
2008-02-01 08:35:00,1.6075,1.60845,1.6073,1.60835,2608100007.0
2008-02-01 08:40:00,1.60835,1.6087,1.60765,1.60765,1810299995.0
2008-02-01 08:45:00,1.6077,1.6081,1.6074,1.6079,802900007.0
2008-02-01 08:50:00,1.6079,1.608,1.60755,1.6079,774399994.0
2008-02-01 08:55:00,1.6079,1.60805,1.6075,1.6079,1222499998.0
2008-02-01 09:00:00,1.6079,1.6081,1.60745,1.60775,1748500002.0
2008-02-01 09:05:00,1.6078,1.6079,1.6071,1.60715,1850799967.0
2008-02-01 09:10:00,1.60715,1.60725,1.60685,1.60695,1623300009.0
2008-02-01 09:15:00,1.60695,1.60725,1.60665,1.60705,1186600009.0
2008-02-01 09:20:00,1.60705,1.60725,1.60695,1.6072,1902299994.0
2008-02-01 09:25:00,1.6072,1.6074,1.60695,1.60715,2276399968.0
2008-02-01 09:30:00,1.60715,1.60735,1.60705,1.6072,1643900009.0
2008-02-01 09:35:00,1.6072,1.6074,1.60655,1.60695,3137700013.0
2008-02-01 09:40:00,1.607,1.6073,1.60685,1.607,4320400067.0
2008-02-01 09:45:00,1.607,1.6076,1.60685,1.60735,4842300060.0
2008-02-01 09:50:00,1.60735,1.60745,1.60565,1.60625,1348800016.0
2008-02-01 09:55:00,1.60625,1.6064,1.60585,1.6059,445300000.0
2008-02-01 10:00:00,1.6059,1.60645,1.60565,1.60605,598700010.0
2008-02-01 10:05:00,1.60605,1.60635,1.60575,1.60605,1656400012.0
2008-02-01 10:10:00,1.60605,1.6061,1.60555,1.60605,2971600029.0
2008-02-01 10:15:00,1.60605,1.60655,1.606,1.60655,1405300037.0
2008-02-01 10:20:00,1.60655,1.6066,1.6058,1.60615,739600002.0
2008-02-01 10:25:00,1.60615,1.60665,1.60595,1.60625,1068700003.0
2008-02-01 10:30:00,1.60625,1.60665,1.60615,1.60635,2001800025.0
2008-02-01 10:35:00,1.60635,1.60685,1.60615,1.6064,2123799991.0
2008-02-01 10:40:00,1.6064,1.6067,1.60625,1.60665,1670200005.0
2008-02-01 10:45:00,1.60665,1.6071,1.6066,1.60685,313900000.0
2008-02-01 10:50:00,1.60685,1.60695,1.60645,1.6065,591300000.0
2008-02-01 10:55:00,1.6065,1.60655,1.60565,1.60575,1567599998.0
2008-02-01 11:00:00,1.60575,1.60595,1.60545,1.60555,1332099987.0
2008-02-01 11:05:00,1.60545,1.60565,1.60495,1.6051,1043500006.0
2008-02-01 11:10:00,1.6051,1.60525,1.6048,1.6052,649000002.0
2008-02-01 11:15:00,1.6052,1.6058,1.6051,1.6056,3064900040.0
2008-02-01 11:20:00,1.6056,1.60575,1.6052,1.60545,1919599994.0
2008-02-01 11:25:00,1.60545,1.60575,1.60545,1.60575,1672000001.0
2008-02-01 11:30:00,1.60575,1.6061,1.6056,1.6058,3671100002.0
2008-02-01 11:35:00,1.6058,1.6065,1.60575,1.60635,2235600018.0
2008-02-01 11:40:00,1.60635,1.6066,1.6058,1.60635,1369900001.0
2008-02-01 11:45:00,1.6064,1.6066,1.60635,1.6066,443900000.0
2008-02-01 11:50:00,1.6066,1.6066,1.6063,1.6064,1420999999.0
2008-02-01 11:55:00,1.6064,1.6069,1.60635,1.60685,1895700000.0
2008-02-01 12:00:00,1.60685,1.6069,1.60635,1.6064,737400000.0
2008-02-01 12:05:00,1.6064,1.60645,1.6057,1.6058,1973499999.0
2008-02-01 12:10:00,1.6058,1.6059,1.605,1.60565,969199997.0
2008-02-01 12:15:00,1.60565,1.60595,1.60525,1.60525,286800000.0
2008-02-01 12:20:00,1.60525,1.60595,1.605,1.6053,537000007.0
2008-02-01 12:25:00,1.6053,1.6055,1.6045,1.6047,720600000.0
2008-02-01 12:30:00,1.6047,1.6049,1.6043,1.60485,959300003.0
2008-02-01 12:35:00,1.60485,1.60485,1.6035,1.6036,2528600001.0
2008-02-01 12:40:00,1.6036,1.604,1.6034,1.6035,2487599997.0
2008-02-01 12:45:00,1.6035,1.6036,1.60205,1.6032,1032100000.0
2008-02-01 12:50:00,1.6031,1.6037,1.6031,1.60355,1351600001.0
2008-02-01 12:55:00,1.60355,1.6039,1.603,1.60315,956500005.0
2008-02-01 13:00:00,1.6031,1.6035,1.60305,1.60345,612700000.0
2008-02-01 13:05:00,1.6035,1.60375,1.6033,1.6037,707000001.0
2008-02-01 13:10:00,1.6037,1.6038,1.60335,1.60345,641500000.0
2008-02-01 13:15:00,1.6034,1.60425,1.6034,1.60425,1585699996.0
2008-02-01 13:20:00,1.60405,1.60435,1.60375,1.60425,1267199999.0
2008-02-01 13:25:00,1.6042,1.6043,1.60395,1.60425,922999993.0
2008-02-01 13:30:00,1.60425,1.6053,1.604,1.6048,433800000.0
2008-02-01 13:35:00,1.6048,1.60515,1.60445,1.6051,643399995.0
2008-02-01 13:40:00,1.6051,1.60615,1.60475,1.606,2064800016.0
2008-02-01 13:45:00,1.60595,1.60595,1.60505,1.6056,1164299995.0
2008-02-01 13:50:00,1.6056,1.6061,1.60535,1.6059,870299999.0
2008-02-01 13:55:00,1.6059,1.607,1.60565,1.60615,2752400000.0
2008-02-01 14:00:00,1.60615,1.6069,1.60585,1.60675,3400300012.0
2008-02-01 14:05:00,1.60675,1.607,1.60645,1.6065,2738900029.0
2008-02-01 14:10:00,1.6065,1.6066,1.60615,1.60635,2843699998.0
2008-02-01 14:15:00,1.60635,1.6065,1.6059,1.60595,2125099981.0
2008-02-01 14:20:00,1.60595,1.6063,1.60595,1.6061,1660400004.0
2008-02-01 14:25:00,1.6061,1.6067,1.6058,1.6067,2031999991.0
2008-02-01 14:30:00,1.6067,1.6071,1.60635,1.60695,454100000.0
2008-02-01 14:35:00,1.6069,1.60745,1.60665,1.607,1520399995.0
2008-02-01 14:40:00,1.607,1.6079,1.607,1.6073,1456800002.0
2008-02-01 14:45:00,1.6073,1.6074,1.60695,1.60705,1221899998.0
2008-02-01 14:50:00,1.6071,1.60815,1.60705,1.6079,1750700004.0
2008-02-01 14:55:00,1.60795,1.6081,1.60745,1.6077,1913200000.0
2008-02-01 15:00:00,1.6077,1.60805,1.60765,1.60775,1483200000.0
2008-02-01 15:05:00,1.60775,1.6079,1.60755,1.6076,471499999.0
2008-02-01 15:10:00,1.6076,1.6076,1.60665,1.60665,808399999.0
2008-02-01 15:15:00,1.60665,1.607,1.6059,1.60595,1508500009.0
2008-02-01 15:20:00,1.60595,1.6063,1.60575,1.6061,1549900003.0
2008-02-01 15:25:00,1.6061,1.60665,1.60575,1.60645,5302899976.0
2008-02-01 15:30:00,1.60645,1.60648,1.60285,1.6034,3401199995.0
2008-02-01 15:35:00,1.6034,1.6051,1.6027,1.6047,750800001.0
2008-02-01 15:40:00,1.6047,1.6051,1.6026,1.6026,571100000.0
2008-02-01 15:45:00,1.6026,1.6028,1.60115,1.6019,811200000.0
2008-02-01 15:50:00,1.6019,1.60375,1.6019,1.6035,1233300000.0
2008-02-01 15:55:00,1.60345,1.6037,1.6027,1.60275,751500000.0
2008-02-01 16:00:00,1.6027,1.6032,1.6023,1.6028,1293500000.0
2008-02-01 16:05:00,1.6027,1.60355,1.6024,1.6034,801499997.0
2008-02-01 16:10:00,1.6035,1.60365,1.603,1.60305,616000001.0
2008-02-01 16:15:00,1.60305,1.60315,1.60145,1.60195,2158499986.0
2008-02-01 16:20:00,1.60195,1.60315,1.60185,1.6026,2103400008.0
2008-02-01 16:25:00,1.6026,1.6034,1.60195,1.6034,1519300002.0
2008-02-01 16:30:00,1.60335,1.60335,1.6026,1.6027,2418700003.0
2008-02-01 16:35:00,1.6027,1.6031,1.60085,1.6031,3370200011.0
2008-02-01 16:40:00,1.6031,1.6037,1.6024,1.60285,1886500001.0
2008-02-01 16:45:00,1.60285,1.60475,1.6026,1.60445,3256299986.0
2008-02-01 16:50:00,1.60445,1.6049,1.60405,1.6041,1686199997.0
2008-02-01 16:55:00,1.6041,1.60485,1.60395,1.604,2200800002.0
2008-02-01 17:00:00,1.604,1.60755,1.60395,1.60605,2307499996.0
2008-02-01 17:05:00,1.60605,1.6079,1.60575,1.60585,1106999998.0
2008-02-01 17:10:00,1.60605,1.6065,1.6051,1.60605,1468199999.0
2008-02-01 17:15:00,1.60605,1.60655,1.60555,1.6059,591340000.0
2008-02-01 17:20:00,1.6059,1.60615,1.605,1.6052,1230100000.0
2008-02-01 17:25:00,1.6052,1.6052,1.60375,1.6043,1471700004.0
2008-02-01 17:30:00,1.6043,1.6043,1.6023,1.60305,1200399998.0
2008-02-01 17:35:00,1.60305,1.6042,1.6029,1.6039,911900001.0
2008-02-01 17:40:00,1.6039,1.60445,1.6032,1.6035,984100005.0
2008-02-01 17:45:00,1.60345,1.6037,1.60265,1.60305,875300001.0
2008-02-01 17:50:00,1.603,1.60455,1.6029,1.6043,1423900010.0
2008-02-01 17:55:00,1.6043,1.60495,1.60375,1.60385,826800002.0
2008-02-01 18:00:00,1.60375,1.6046,1.60355,1.6043,1298900000.0
2008-02-01 18:05:00,1.6043,1.6047,1.60375,1.6041,1368900004.0
2008-02-01 18:10:00,1.6041,1.6056,1.6037,1.6049,1893700000.0
2008-02-01 18:15:00,1.6049,1.6062,1.6049,1.6059,2231800002.0
2008-02-01 18:20:00,1.6059,1.6063,1.6056,1.6063,1203200001.0
2008-02-01 18:25:00,1.6063,1.6067,1.606,1.606,1005600000.0
2008-02-01 18:30:00,1.606,1.6066,1.606,1.606,1010300000.0
2008-02-01 18:35:00,1.606,1.6064,1.6059,1.60625,4221800006.0
2008-02-01 18:40:00,1.60625,1.6067,1.60595,1.6067,2492100004.0
2008-02-01 18:45:00,1.6067,1.6069,1.6062,1.6067,785800000.0
2008-02-01 18:50:00,1.6067,1.6073,1.6064,1.60675,829100000.0
2008-02-01 18:55:00,1.60675,1.6073,1.60665,1.60685,1347599999.0
2008-02-01 19:00:00,1.60685,1.607,1.6063,1.6065,1575000002.0
2008-02-01 19:05:00,1.6065,1.6072,1.60605,1.6066,938800000.0
2008-02-01 19:10:00,1.6066,1.607,1.60595,1.6065,2284100008.0
2008-02-01 19:15:00,1.6065,1.6073,1.6065,1.607,984400000.0
2008-02-01 19:20:00,1.607,1.6072,1.60625,1.60655,1348600000.0
2008-02-01 19:25:00,1.60655,1.6068,1.60645,1.6068,1066099994.0
2008-02-01 19:30:00,1.6068,1.607,1.6064,1.60645,1816600008.0
2008-02-01 19:35:00,1.60645,1.6066,1.6061,1.6062,1949800002.0
2008-02-01 19:40:00,1.6062,1.6066,1.60595,1.6063,3757099991.0
2008-02-01 19:45:00,1.6063,1.6065,1.6054,1.6054,3431799998.0
2008-02-01 19:50:00,1.6054,1.606,1.60535,1.6057,3458600022.0
2008-02-01 19:55:00,1.6057,1.606,1.6047,1.6048,3006399969.0
2008-02-01 20:00:00,1.6048,1.6062,1.60445,1.6062,3202600012.0
2008-02-01 20:05:00,1.6062,1.6065,1.60585,1.6062,1511000000.0
2008-02-01 20:10:00,1.6062,1.6064,1.6059,1.6063,1107800000.0
2008-02-01 20:15:00,1.6063,1.6066,1.6061,1.6063,2906799991.0
2008-02-01 20:20:00,1.6064,1.607,1.6062,1.607,2296400001.0
2008-02-01 20:25:00,1.607,1.6072,1.60645,1.6068,2503800000.0
2008-02-01 20:30:00,1.60675,1.6079,1.60675,1.6078,2522700002.0
2008-02-01 20:35:00,1.6077,1.6084,1.6076,1.6082,4654799995.0
2008-02-01 20:40:00,1.6082,1.6087,1.6078,1.6085,3108799993.0
2008-02-01 20:45:00,1.6085,1.6086,1.6079,1.6084,4721999985.0
2008-02-01 20:50:00,1.6085,1.6088,1.6083,1.6085,2807599991.0
2008-02-01 20:55:00,1.6085,1.6086,1.60805,1.6081,2979999999.0
2008-02-01 21:00:00,1.6081,1.6081,1.6078,1.6078,3588999995.0
2008-02-01 21:05:00,1.6078,1.6084,1.6078,1.6084,3361300000.0
2008-02-01 21:10:00,1.6084,1.60845,1.6079,1.6082,2403300003.0
2008-02-01 21:15:00,1.6082,1.60855,1.60815,1.6083,1643599993.0
2008-02-01 21:20:00,1.6083,1.6087,1.60825,1.6087,2230400013.0
2008-02-01 21:25:00,1.6087,1.6088,1.60825,1.6083,2462399980.0
2008-02-01 21:30:00,1.6083,1.6088,1.60825,1.6086,1626200001.0
2008-02-01 21:35:00,1.6086,1.6098,1.60855,1.6096,3561900018.0
2008-02-01 21:40:00,1.6096,1.6113,1.6095,1.6111,5225499994.0
2008-02-01 21:45:00,1.61115,1.6115,1.6108,1.611,4907100013.0
2008-02-01 21:50:00,1.611,1.6118,1.611,1.6118,4717500012.0
2008-02-01 21:55:00,1.6118,1.61235,1.6116,1.6117,5043599987.0
2008-02-01 22:00:00,1.6117,1.6121,1.6114,1.6115,6194300015.0
2008-02-01 22:05:00,1.6115,1.6125,1.6115,1.6121,4696099950.0
2008-02-01 22:10:00,1.6122,1.61235,1.6116,1.6118,2630899990.0
2008-02-01 22:15:00,1.6118,1.6118,1.6113,1.6115,4393900016.0
2008-02-01 22:20:00,1.6115,1.612,1.6114,1.6116,3961599985.0
2008-02-01 22:25:00,1.6116,1.6121,1.61155,1.6117,4987099979.0
2008-02-01 22:30:00,1.6117,1.6121,1.61165,1.61185,3058099983.0
2008-02-01 22:35:00,1.61185,1.6121,1.6116,1.6118,2790099988.0
2008-02-01 22:40:00,1.6117,1.6121,1.6116,1.6116,3949899982.0
2008-02-01 22:45:00,1.6116,1.61185,1.6115,1.6115,2703799994.0
2008-02-01 22:50:00,1.6116,1.6117,1.6115,1.6116,3125600010.0
2008-02-01 22:55:00,1.6116,1.61175,1.6112,1.61135,1900900002.0
2008-02-01 23:00:00,1.61135,1.61175,1.6111,1.61165,2501100011.0
2008-02-01 23:05:00,1.61152,1.61207,1.61137,1.61195,2600300024.0
2008-02-01 23:10:00,1.61186,1.61205,1.61141,1.61175,3103500005.0
2008-02-01 23:15:00,1.61173,1.61192,1.61143,1.61175,4831000026.0
2008-02-01 23:20:00,1.61178,1.61203,1.61139,1.61182,4383800029.0
2008-02-01 23:25:00,1.61183,1.61221,1.6117,1.6122,3260000016.0
2008-02-01 23:30:00,1.61225,1.61247,1.61184,1.61211,3898300031.0
2008-02-01 23:35:00,1.61216,1.61249,1.61203,1.61213,2241800007.0
2008-02-01 23:40:00,1.61208,1.6122,1.61173,1.61186,3828200015.0
2008-02-01 23:45:00,1.61182,1.61225,1.61172,1.61179,3647400012.0
2008-02-01 23:50:00,1.61184,1.61245,1.61174,1.61227,2219400001.0
2008-02-01 23:55:00,1.61222,1.6124,1.61178,1.61183,3491900019.0
2008-02-04 00:00:00,1.61117,1.61195,1.61115,1.61135,3572800012.0
2008-02-04 00:05:00,1.61163,1.61202,1.61116,1.61188,1787200005.0
2008-02-04 00:10:00,1.61165,1.61222,1.61138,1.6116,2060000011.0
2008-02-04 00:15:00,1.6119,1.61202,1.61114,1.61125,2053299997.0
2008-02-04 00:20:00,1.61131,1.61195,1.61093,1.61163,1718000008.0
2008-02-04 00:25:00,1.61168,1.61195,1.61119,1.61195,2670500006.0
2008-02-04 00:30:00,1.61171,1.61197,1.61128,1.6117,3773200012.0
2008-02-04 00:35:00,1.6116,1.6118,1.61088,1.61149,3376300028.0
2008-02-04 00:40:00,1.61113,1.61177,1.61098,1.61167,1435400003.0
2008-02-04 00:45:00,1.61173,1.61188,1.61071,1.61187,2210900013.0
2008-02-04 00:50:00,1.61167,1.6121,1.61083,1.61175,1486500003.0
2008-02-04 00:55:00,1.61195,1.61205,1.61123,1.612,2577700026.0
2008-02-04 01:00:00,1.612,1.6121,1.61094,1.612,2306200015.0
2008-02-04 01:05:00,1.612,1.61205,1.61159,1.6119,2103900007.0
2008-02-04 01:10:00,1.6119,1.6119,1.61133,1.61175,1966400012.0
2008-02-04 01:15:00,1.61175,1.612,1.61155,1.6117,2076000000.0
2008-02-04 01:20:00,1.6117,1.6118,1.61135,1.6117,2963200000.0
2008-02-04 01:25:00,1.6117,1.6117,1.61105,1.61105,4179200000.0
2008-02-04 01:30:00,1.61105,1.61115,1.61105,1.6111,4205600000.0
2008-02-04 01:35:00,1.6111,1.6112,1.6108,1.61115,2527200000.0
2008-02-04 01:40:00,1.61115,1.6115,1.6109,1.6111,3708800000.0
2008-02-04 01:45:00,1.6111,1.6112,1.61085,1.6111,1971200000.0
2008-02-04 01:50:00,1.6111,1.61155,1.611,1.6111,1936000000.0
2008-02-04 01:55:00,1.6111,1.6112,1.61075,1.6108,1752500000.0
2008-02-04 02:00:00,1.61055,1.61085,1.6104,1.61065,3600000000.0
2008-02-04 02:05:00,1.61065,1.61095,1.61055,1.6108,2482900000.0
2008-02-04 02:10:00,1.6108,1.611,1.61065,1.61095,1065400000.0
2008-02-04 02:15:00,1.61095,1.6111,1.6108,1.61095,2823800000.0
2008-02-04 02:20:00,1.61095,1.61115,1.6108,1.611,2803500000.0
2008-02-04 02:25:00,1.611,1.61105,1.611,1.611,3441500000.0
2008-02-04 02:30:00,1.611,1.61105,1.61095,1.611,2398100000.0
2008-02-04 02:35:00,1.611,1.6112,1.6107,1.611,3754500000.0
2008-02-04 02:40:00,1.611,1.61105,1.6107,1.61075,2332400000.0
2008-02-04 02:45:00,1.61075,1.6112,1.61075,1.61115,1463100000.0
2008-02-04 02:50:00,1.61115,1.6113,1.61095,1.6112,6082100000.0
2008-02-04 02:55:00,1.6112,1.6114,1.611,1.6113,2604400000.0
2008-02-04 03:00:00,1.6113,1.6113,1.611,1.6111,3737300000.0
2008-02-04 03:05:00,1.6111,1.61155,1.61105,1.61115,1268200000.0
2008-02-04 03:10:00,1.61115,1.6149,1.6111,1.6147,4587600000.0
2008-02-04 03:15:00,1.6116,1.6116,1.6114,1.61155,7173500000.0
2008-02-04 03:20:00,1.61155,1.6127,1.6115,1.6122,5579500025.0
2008-02-04 03:25:00,1.6122,1.6126,1.61215,1.6124,4229200004.0
2008-02-04 03:30:00,1.6124,1.61315,1.6124,1.61275,4455000052.0
2008-02-04 03:35:00,1.61275,1.6135,1.61275,1.6132,5024900096.0
2008-02-04 03:40:00,1.6132,1.6146,1.6132,1.6145,6090999993.0
2008-02-04 03:45:00,1.61405,1.61475,1.61395,1.6146,5697400000.0
2008-02-04 03:50:00,1.6146,1.6147,1.61395,1.6142,3924500000.0
2008-02-04 03:55:00,1.6142,1.6158,1.6142,1.61525,6031600000.0
2008-02-04 04:00:00,1.6153,1.6153,1.61485,1.61525,5394300000.0
2008-02-04 04:05:00,1.6152,1.61535,1.61505,1.6151,3306500000.0
2008-02-04 04:10:00,1.6151,1.61525,1.6148,1.6148,2299400000.0
2008-02-04 04:15:00,1.6148,1.61515,1.61425,1.61485,2878400000.0
2008-02-04 04:20:00,1.61485,1.61485,1.6144,1.61455,1484400000.0
2008-02-04 04:25:00,1.61455,1.61485,1.6144,1.6146,1037400000.0
2008-02-04 04:30:00,1.61455,1.61475,1.6142,1.61445,1070200000.0
2008-02-04 04:35:00,1.6145,1.61475,1.6141,1.6142,1313700000.0
2008-02-04 04:40:00,1.6142,1.6145,1.61415,1.6145,3841200000.0
2008-02-04 04:45:00,1.6145,1.61465,1.61405,1.61405,3306800000.0
2008-02-04 04:50:00,1.61405,1.61435,1.6139,1.6142,5589600000.0
2008-02-04 04:55:00,1.6142,1.61435,1.61375,1.61415,2131500000.0
2008-02-04 05:00:00,1.61415,1.6143,1.61415,1.61415,2040800000.0
2008-02-04 05:05:00,1.61415,1.6145,1.61415,1.61435,2414100000.0
2008-02-04 05:10:00,1.61435,1.6145,1.614,1.6145,859200000.0
2008-02-04 05:15:00,1.6145,1.6145,1.614,1.6143,2714700000.0
2008-02-04 05:20:00,1.6143,1.61435,1.6139,1.6142,1359600000.0
2008-02-04 05:25:00,1.6142,1.61445,1.61405,1.6141,3940300000.0
2008-02-04 05:30:00,1.6141,1.61465,1.61405,1.6141,6574200000.0
2008-02-04 05:35:00,1.6141,1.6146,1.6141,1.6146,4011800000.0
2008-02-04 05:40:00,1.6146,1.6148,1.61425,1.6143,3585300000.0
2008-02-04 05:45:00,1.6143,1.6147,1.61425,1.61445,3498500000.0
2008-02-04 05:50:00,1.61445,1.61465,1.61435,1.61455,1671600000.0
2008-02-04 05:55:00,1.61455,1.6147,1.61415,1.6144,3135500000.0
2008-02-04 06:00:00,1.6144,1.6148,1.6142,1.6142,3756300000.0
2008-02-04 06:05:00,1.6142,1.61515,1.6142,1.61465,5304800000.0
2008-02-04 06:10:00,1.6146,1.61485,1.61405,1.6145,5850800000.0
2008-02-04 06:15:00,1.6145,1.6146,1.6145,1.6145,5146600000.0
2008-02-04 06:20:00,1.6145,1.6147,1.6144,1.6145,5810900000.0
2008-02-04 06:25:00,1.6145,1.6147,1.6142,1.6145,4041400000.0
2008-02-04 06:30:00,1.6145,1.6145,1.6142,1.6144,2311500000.0
2008-02-04 06:35:00,1.6144,1.6144,1.61395,1.614,3053900000.0
2008-02-04 06:40:00,1.614,1.614,1.61345,1.61345,4310900000.0
2008-02-04 06:45:00,1.61345,1.614,1.61335,1.61345,1585100000.0
2008-02-04 06:50:00,1.61345,1.61365,1.61335,1.61345,536000000.0
2008-02-04 06:55:00,1.61345,1.61405,1.6134,1.6138,1435700000.0
2008-02-04 07:00:00,1.6138,1.61395,1.6131,1.61335,3623400002.0
2008-02-04 07:05:00,1.61335,1.6136,1.61325,1.6134,3010400000.0
2008-02-04 07:10:00,1.6134,1.61355,1.61295,1.6131,4506400000.0
2008-02-04 07:15:00,1.6131,1.6135,1.61285,1.6132,2471300000.0
2008-02-04 07:20:00,1.6132,1.6133,1.6127,1.6129,3956200000.0
2008-02-04 07:25:00,1.6129,1.6135,1.61285,1.6135,6292700000.0
2008-02-04 07:30:00,1.6135,1.6143,1.6135,1.6143,7760700007.0
2008-02-04 07:35:00,1.6143,1.6144,1.614,1.61425,3698000030.0
2008-02-04 07:40:00,1.61425,1.61435,1.6142,1.61425,4810300029.0
2008-02-04 07:45:00,1.61425,1.61425,1.61355,1.6137,6351000026.0
2008-02-04 07:50:00,1.6137,1.614,1.6135,1.61355,6885900000.0
2008-02-04 07:55:00,1.61355,1.61375,1.61355,1.6137,1784500000.0
2008-02-04 08:00:00,1.6137,1.61395,1.6137,1.6137,2469500036.0
2008-02-04 08:05:00,1.6137,1.6151,1.6137,1.6149,6564000001.0
2008-02-04 08:10:00,1.6142,1.6147,1.614,1.6142,6292400016.0
2008-02-04 08:15:00,1.6142,1.6146,1.6137,1.6138,4222700002.0
2008-02-04 08:20:00,1.6138,1.6144,1.6137,1.6141,3496500000.0
2008-02-04 08:25:00,1.6141,1.6142,1.614,1.6141,2886700002.0
2008-02-04 08:30:00,1.6141,1.61435,1.614,1.61415,5470100006.0
2008-02-04 08:35:00,1.61415,1.6143,1.6135,1.6135,2843900000.0
2008-02-04 08:40:00,1.6135,1.6144,1.6132,1.6134,2818600000.0
2008-02-04 08:45:00,1.6134,1.6136,1.6132,1.6133,4663200001.0
2008-02-04 08:50:00,1.6133,1.6137,1.6133,1.6136,3059800007.0
2008-02-04 08:55:00,1.6136,1.6139,1.6133,1.6139,3368600006.0
2008-02-04 09:00:00,1.6139,1.6144,1.6136,1.6144,2754000000.0
2008-02-04 09:05:00,1.6144,1.61515,1.6144,1.6151,1871603280.0
2008-02-04 09:10:00,1.6151,1.6151,1.6146,1.6146,963739531.0
2008-02-04 09:15:00,1.6146,1.615,1.6145,1.6146,3617399992.0
2008-02-04 09:20:00,1.6146,1.6163,1.6145,1.61545,5405499995.0
2008-02-04 09:25:00,1.61545,1.61555,1.61475,1.61495,7104300022.0
2008-02-04 09:30:00,1.61495,1.6158,1.6148,1.6151,7325200059.0
2008-02-04 09:35:00,1.6151,1.6156,1.61505,1.6151,4492300015.0
2008-02-04 09:40:00,1.61505,1.6157,1.6147,1.6153,6034200065.0
2008-02-04 09:45:00,1.61535,1.61535,1.6148,1.6149,1457300002.0
2008-02-04 09:50:00,1.6149,1.6151,1.61455,1.6148,468900000.0
2008-02-04 09:55:00,1.6148,1.61535,1.6147,1.6152,857799999.0
2008-02-04 10:00:00,1.6152,1.6153,1.6145,1.6147,3437300013.0
2008-02-04 10:05:00,1.6147,1.61535,1.6147,1.6151,5479099975.0
2008-02-04 10:10:00,1.6151,1.6155,1.6135,1.615,8368899971.0
2008-02-04 10:15:00,1.6138,1.6157,1.6137,1.6154,8316799931.0
2008-02-04 10:20:00,1.6154,1.6157,1.6131,1.6155,8353499953.0
2008-02-04 10:25:00,1.6155,1.6156,1.61465,1.61465,6795899960.0
2008-02-04 10:30:00,1.61465,1.6147,1.6142,1.61445,5479300000.0
2008-02-04 10:35:00,1.61445,1.6147,1.6144,1.61465,1994600002.0
2008-02-04 10:40:00,1.61465,1.61465,1.61445,1.6145,2842200012.0
2008-02-04 10:45:00,1.6145,1.6149,1.6144,1.6149,4249199987.0
2008-02-04 10:50:00,1.61485,1.6149,1.6143,1.61435,3175800003.0
2008-02-04 10:55:00,1.61435,1.6145,1.6139,1.61435,2017800000.0
2008-02-04 11:00:00,1.61435,1.6153,1.6138,1.614,7593099989.0
2008-02-04 11:05:00,1.614,1.6142,1.6136,1.6137,4598500009.0
2008-02-04 11:10:00,1.61375,1.614,1.61355,1.61385,6409999900.0
2008-02-04 11:15:00,1.61385,1.61415,1.6138,1.61405,2060300004.0
2008-02-04 11:20:00,1.614,1.6145,1.6132,1.6143,3301600055.0
2008-02-04 11:25:00,1.6143,1.6145,1.614,1.6144,2186900006.0
2008-02-04 11:30:00,1.6144,1.6145,1.6138,1.6139,2545000000.0
2008-02-04 11:35:00,1.6139,1.61485,1.61375,1.61415,2113200000.0
2008-02-04 11:40:00,1.61415,1.6147,1.614,1.6146,390800000.0
2008-02-04 11:45:00,1.6146,1.6147,1.6143,1.6143,513400000.0
2008-02-04 11:50:00,1.6143,1.6146,1.6143,1.6145,709099992.0
2008-02-04 11:55:00,1.6145,1.6155,1.6142,1.6154,1074699999.0
2008-02-04 12:00:00,1.61555,1.61575,1.61495,1.615,1108999999.0
2008-02-04 12:05:00,1.615,1.6154,1.61485,1.615,879800000.0
2008-02-04 12:10:00,1.615,1.61535,1.6149,1.61525,1839799982.0
2008-02-04 12:15:00,1.61525,1.6157,1.61495,1.61515,2352700003.0
2008-02-04 12:20:00,1.61515,1.6155,1.6145,1.6148,3802400000.0
2008-02-04 12:25:00,1.6148,1.6155,1.6147,1.6154,1933600000.0
2008-02-04 12:30:00,1.6154,1.6155,1.6149,1.6152,2705599995.0
2008-02-04 12:35:00,1.6152,1.6153,1.6149,1.6152,1239300000.0
2008-02-04 12:40:00,1.6152,1.6154,1.61485,1.6153,1668500001.0
2008-02-04 12:45:00,1.6153,1.6155,1.6153,1.6155,1163199994.0
2008-02-04 12:50:00,1.6155,1.61575,1.6153,1.6155,783500000.0
2008-02-04 12:55:00,1.6155,1.61575,1.61535,1.6156,1237000000.0
2008-02-04 13:00:00,1.6156,1.61575,1.6154,1.6156,1194200001.0
2008-02-04 13:05:00,1.6156,1.61565,1.61525,1.61525,984300002.0
2008-02-04 13:10:00,1.61525,1.6154,1.61525,1.61535,904699996.0
2008-02-04 13:15:00,1.61535,1.6155,1.61515,1.6155,2934399998.0
2008-02-04 13:20:00,1.6155,1.6162,1.6155,1.61595,3670699991.0
2008-02-04 13:25:00,1.61595,1.61605,1.6155,1.61585,750199997.0
2008-02-04 13:30:00,1.61585,1.6162,1.6157,1.6162,429000000.0
2008-02-04 13:35:00,1.6162,1.61635,1.61575,1.6159,622399992.0
2008-02-04 13:40:00,1.6159,1.61625,1.61575,1.61615,675799992.0
2008-02-04 13:45:00,1.61615,1.6163,1.616,1.6163,330500000.0
2008-02-04 13:50:00,1.6163,1.6164,1.616,1.61615,498400000.0
2008-02-04 13:55:00,1.61615,1.61615,1.6157,1.6157,657800000.0
2008-02-04 14:00:00,1.6157,1.6159,1.61565,1.6158,1151499999.0
2008-02-04 14:05:00,1.6158,1.61605,1.6157,1.6159,642800000.0
2008-02-04 14:10:00,1.6159,1.6161,1.61575,1.61595,928300009.0
2008-02-04 14:15:00,1.61595,1.61595,1.6155,1.6157,461300000.0
2008-02-04 14:20:00,1.6157,1.6161,1.61545,1.6157,392900000.0
2008-02-04 14:25:00,1.6157,1.6163,1.61565,1.6161,646400000.0
2008-02-04 14:30:00,1.6161,1.61635,1.6159,1.6161,185200000.0
2008-02-04 14:35:00,1.61605,1.6162,1.6158,1.61605,401700000.0
2008-02-04 14:40:00,1.61595,1.6161,1.61585,1.616,1540100036.0
2008-02-04 14:45:00,1.616,1.6161,1.61555,1.61575,4347800031.0
2008-02-04 14:50:00,1.61575,1.61585,1.61555,1.6157,2440400050.0
2008-02-04 14:55:00,1.6157,1.616,1.61565,1.61595,818400000.0
2008-02-04 15:00:00,1.61595,1.61595,1.6155,1.61585,295000000.0
2008-02-04 15:05:00,1.61585,1.61585,1.6146,1.6155,4473399989.0
2008-02-04 15:10:00,1.6155,1.6158,1.61535,1.61565,3336199993.0
2008-02-04 15:15:00,1.61565,1.61585,1.6151,1.6151,1598400003.0
2008-02-04 15:20:00,1.6151,1.61565,1.61505,1.61535,2803500031.0
2008-02-04 15:25:00,1.61535,1.61635,1.6153,1.61625,6290700032.0
2008-02-04 15:30:00,1.61625,1.61685,1.6161,1.61645,3998700003.0
2008-02-04 15:35:00,1.61645,1.61685,1.616,1.6168,3450200044.0
2008-02-04 15:40:00,1.61675,1.61685,1.61635,1.6166,1700700001.0
2008-02-04 15:45:00,1.6166,1.61675,1.61645,1.61665,2555200025.0
2008-02-04 15:50:00,1.61665,1.6173,1.61665,1.6173,2804000023.0
2008-02-04 15:55:00,1.6173,1.6179,1.61715,1.61735,762400000.0
2008-02-04 16:00:00,1.61735,1.6175,1.61665,1.61675,4242400005.0
2008-02-04 16:05:00,1.6168,1.6174,1.61665,1.61705,450100000.0
2008-02-04 16:10:00,1.617,1.6175,1.6169,1.6173,4853100002.0
2008-02-04 16:15:00,1.6173,1.61805,1.6173,1.618,5106099998.0
2008-02-04 16:20:00,1.618,1.61805,1.6155,1.6155,5665199974.0
2008-02-04 16:25:00,1.6156,1.6183,1.6155,1.61785,4662000067.0
2008-02-04 16:30:00,1.61785,1.6181,1.6175,1.61755,643300000.0
2008-02-04 16:35:00,1.61755,1.6176,1.61685,1.61695,1809200000.0
2008-02-04 16:40:00,1.61695,1.61705,1.61625,1.61645,442400000.0
2008-02-04 16:45:00,1.61645,1.6165,1.6157,1.61595,446100000.0
2008-02-04 16:50:00,1.61595,1.616,1.61505,1.6156,5623299995.0
2008-02-04 16:55:00,1.6156,1.61575,1.61525,1.61565,5728100008.0
2008-02-04 17:00:00,1.61565,1.616,1.61475,1.6148,4482399961.0
2008-02-04 17:05:00,1.6148,1.6152,1.6145,1.61495,563600000.0
2008-02-04 17:10:00,1.61495,1.6158,1.6149,1.61545,1200849994.0
2008-02-04 17:15:00,1.61545,1.61595,1.61545,1.61595,4891399998.0
2008-02-04 17:20:00,1.61595,1.61595,1.6154,1.6156,881000002.0
2008-02-04 17:25:00,1.6156,1.61585,1.61535,1.61565,670200000.0
2008-02-04 17:30:00,1.61565,1.6157,1.615,1.6151,819600000.0
2008-02-04 17:35:00,1.6151,1.6154,1.615,1.6152,1162400000.0
2008-02-04 17:40:00,1.6152,1.61545,1.61505,1.61545,545900000.0
2008-02-04 17:45:00,1.6155,1.61565,1.6153,1.6154,1122100000.0
2008-02-04 17:50:00,1.6154,1.61565,1.6152,1.6155,1147499998.0
2008-02-04 17:55:00,1.6155,1.6155,1.61475,1.61485,1120400001.0
2008-02-04 18:00:00,1.61485,1.61515,1.6144,1.61475,3282500000.0
2008-02-04 18:05:00,1.61475,1.6151,1.6138,1.6151,1537400004.0
2008-02-04 18:10:00,1.6151,1.6154,1.6149,1.61535,757800000.0
2008-02-04 18:15:00,1.61535,1.61565,1.6151,1.61555,617800000.0
2008-02-04 18:20:00,1.61555,1.616,1.6154,1.6157,605200000.0
2008-02-04 18:25:00,1.6157,1.6164,1.6157,1.6161,1004600000.0
2008-02-04 18:30:00,1.6161,1.6163,1.616,1.616,824800000.0
2008-02-04 18:35:00,1.616,1.616,1.6151,1.6152,774800000.0
2008-02-04 18:40:00,1.6152,1.6159,1.61515,1.61585,1250100000.0
2008-02-04 18:45:00,1.61585,1.6161,1.61565,1.616,1940700013.0
2008-02-04 18:50:00,1.616,1.616,1.61555,1.6157,905100000.0
2008-02-04 18:55:00,1.6157,1.61615,1.61525,1.61545,1984000000.0
2008-02-04 19:00:00,1.61545,1.6159,1.615,1.61515,960400000.0
2008-02-04 19:05:00,1.61515,1.6152,1.61495,1.615,705300000.0
2008-02-04 19:10:00,1.615,1.6154,1.615,1.6153,769300000.0
2008-02-04 19:15:00,1.6153,1.6154,1.615,1.61505,503400000.0
2008-02-04 19:20:00,1.61505,1.6151,1.6147,1.6147,908900000.0
2008-02-04 19:25:00,1.6147,1.6148,1.61405,1.6144,723200000.0
2008-02-04 19:30:00,1.6144,1.6144,1.61345,1.61375,771600000.0
2008-02-04 19:35:00,1.61375,1.614,1.61365,1.61365,569600000.0
2008-02-04 19:40:00,1.61365,1.61405,1.61355,1.61365,482000000.0
2008-02-04 19:45:00,1.61365,1.6138,1.6131,1.6133,565300000.0
2008-02-04 19:50:00,1.6133,1.61335,1.61285,1.6133,442399999.0
2008-02-04 19:55:00,1.6133,1.61335,1.61205,1.6128,2444600001.0
2008-02-04 20:00:00,1.61285,1.61315,1.61285,1.61295,1300100000.0
2008-02-04 20:05:00,1.61295,1.61305,1.61265,1.61295,1786899998.0
2008-02-04 20:10:00,1.61295,1.613,1.61265,1.61285,554900000.0
2008-02-04 20:15:00,1.61285,1.6131,1.61285,1.6129,878600000.0
2008-02-04 20:20:00,1.6129,1.613,1.6128,1.6128,1135200000.0
2008-02-04 20:25:00,1.6128,1.6133,1.6128,1.61315,656400000.0
2008-02-04 20:30:00,1.61315,1.6137,1.613,1.6132,777200000.0
2008-02-04 20:35:00,1.6132,1.6133,1.6129,1.6129,663800004.0
2008-02-04 20:40:00,1.613,1.6138,1.6129,1.6138,578000000.0
2008-02-04 20:45:00,1.6138,1.61415,1.61375,1.6139,608000000.0
2008-02-04 20:50:00,1.6139,1.61395,1.6136,1.6136,440100000.0
2008-02-04 20:55:00,1.61365,1.61395,1.6136,1.6138,268400000.0
2008-02-04 21:00:00,1.6138,1.614,1.61355,1.6136,520700000.0
2008-02-04 21:05:00,1.6136,1.6136,1.61295,1.61295,922500001.0
2008-02-04 21:10:00,1.61295,1.61295,1.6128,1.6128,714000000.0
2008-02-04 21:15:00,1.6128,1.613,1.6128,1.61285,593700000.0
2008-02-04 21:20:00,1.61285,1.61305,1.6128,1.61295,531000000.0
2008-02-04 21:25:00,1.61285,1.613,1.6128,1.6128,449200000.0
2008-02-04 21:30:00,1.6128,1.6129,1.61255,1.61265,452900000.0
2008-02-04 21:35:00,1.61265,1.6127,1.61235,1.61235,977100000.0
2008-02-04 21:40:00,1.61235,1.6125,1.612,1.6125,720200000.0
2008-02-04 21:45:00,1.6125,1.6132,1.6125,1.61295,1131200000.0
2008-02-04 21:50:00,1.61295,1.6131,1.61255,1.6126,1208900000.0
2008-02-04 21:55:00,1.6126,1.61295,1.6123,1.61295,1201800000.0
2008-02-04 22:00:00,1.61295,1.6134,1.61295,1.613,915900000.0
2008-02-04 22:05:00,1.613,1.6132,1.61285,1.6129,570100000.0
2008-02-04 22:10:00,1.6129,1.6131,1.61255,1.6126,1058100002.0
2008-02-04 22:15:00,1.6126,1.6129,1.61255,1.6127,1807499997.0
2008-02-04 22:20:00,1.6127,1.613,1.61265,1.613,1251999997.0
2008-02-04 22:25:00,1.613,1.61315,1.6128,1.61305,1200799998.0
2008-02-04 22:30:00,1.61305,1.6132,1.61285,1.6131,2891499997.0
2008-02-04 22:35:00,1.6131,1.6134,1.61305,1.6132,1111400000.0
2008-02-04 22:40:00,1.61315,1.61335,1.61315,1.6133,249600000.0
2008-02-04 22:45:00,1.6133,1.6137,1.61325,1.6136,1457100000.0
2008-02-04 22:50:00,1.6136,1.61405,1.6136,1.6138,1288899998.0
2008-02-04 22:55:00,1.6138,1.61405,1.61365,1.61375,1315600000.0
2008-02-04 23:00:00,1.61375,1.61385,1.61345,1.6135,486900000.0
2008-02-04 23:05:00,1.6135,1.6135,1.6131,1.6132,499600000.0
2008-02-04 23:10:00,1.6132,1.61375,1.6129,1.61375,939400000.0
2008-02-04 23:15:00,1.61375,1.6138,1.61335,1.6135,1546500000.0
2008-02-04 23:20:00,1.6135,1.6135,1.6133,1.6134,697100000.0
2008-02-04 23:25:00,1.6134,1.6135,1.6133,1.6135,388400000.0
2008-02-04 23:30:00,1.6135,1.6135,1.6133,1.6134,1216400000.0
2008-02-04 23:35:00,1.6134,1.6137,1.6132,1.6133,2987399999.0
2008-02-04 23:40:00,1.6133,1.6136,1.6133,1.6134,625800000.0
2008-02-04 23:45:00,1.6134,1.6139,1.6134,1.61375,571800000.0
2008-02-04 23:50:00,1.61375,1.61375,1.6134,1.61365,1783399988.0
2008-02-04 23:55:00,1.61365,1.61375,1.6133,1.6133,541199997.0
2008-02-05 00:00:00,1.6133,1.61365,1.6131,1.6136,1917600000.0
2008-02-05 00:05:00,1.6136,1.61462,1.6133,1.6136,506400000.0
2008-02-05 00:10:00,1.6136,1.6136,1.61265,1.6134,1288700000.0
2008-02-05 00:15:00,1.6134,1.6134,1.6125,1.6133,1990699994.0
2008-02-05 00:20:00,1.6133,1.6134,1.613,1.6131,1678200003.0
2008-02-05 00:25:00,1.6131,1.6133,1.6131,1.6131,974800012.0
2008-02-05 00:30:00,1.6131,1.6136,1.6131,1.6132,308700000.0
2008-02-05 00:35:00,1.61325,1.61325,1.61315,1.6132,164200000.0
2008-02-05 00:40:00,1.6132,1.61335,1.61315,1.6132,176700000.0
2008-02-05 00:45:00,1.6132,1.61325,1.6131,1.61315,652399999.0
2008-02-05 00:50:00,1.61315,1.61325,1.6131,1.6131,197200002.0
2008-02-05 00:55:00,1.6131,1.6133,1.6131,1.6132,822499995.0
2008-02-05 01:00:00,1.6132,1.6133,1.6131,1.61325,782199983.0
2008-02-05 01:05:00,1.61325,1.61345,1.61325,1.6134,129200000.0
2008-02-05 01:10:00,1.6134,1.61355,1.6134,1.6135,666900000.0
2008-02-05 01:15:00,1.6135,1.6135,1.61335,1.61345,190300000.0
2008-02-05 01:20:00,1.61345,1.61355,1.61305,1.61305,391900000.0
2008-02-05 01:25:00,1.61305,1.6135,1.61305,1.6134,1248600000.0
2008-02-05 01:30:00,1.6134,1.61375,1.6133,1.61355,1187600000.0
2008-02-05 01:35:00,1.61355,1.6136,1.6131,1.6131,366700000.0
2008-02-05 01:40:00,1.6131,1.6135,1.61305,1.61335,352400000.0
2008-02-05 01:45:00,1.61325,1.6134,1.6131,1.6131,374400000.0
2008-02-05 01:50:00,1.6131,1.61325,1.61305,1.61315,178700000.0
2008-02-05 01:55:00,1.6131,1.61335,1.6131,1.6132,160600000.0
2008-02-05 02:00:00,1.6132,1.61375,1.6132,1.61335,2896600000.0
2008-02-05 02:05:00,1.6133,1.61335,1.6128,1.61285,3229500000.0
2008-02-05 02:10:00,1.6128,1.6129,1.6125,1.6125,4648700007.0
2008-02-05 02:15:00,1.6127,1.61295,1.6125,1.61275,2344300000.0
2008-02-05 02:20:00,1.61275,1.61355,1.6127,1.6135,3480799996.0
2008-02-05 02:25:00,1.6135,1.6135,1.6131,1.61315,1146099991.0
2008-02-05 02:30:00,1.61315,1.6133,1.61315,1.61325,139600000.0
2008-02-05 02:35:00,1.61325,1.61335,1.6131,1.61315,1037899996.0
2008-02-05 02:40:00,1.61315,1.61345,1.61315,1.6134,1657900000.0
2008-02-05 02:45:00,1.61345,1.614,1.6133,1.6136,4676699998.0
2008-02-05 02:50:00,1.6136,1.6137,1.6133,1.61355,2214900002.0
2008-02-05 02:55:00,1.61355,1.61385,1.6133,1.6134,3229800000.0
2008-02-05 03:00:00,1.6134,1.61345,1.613,1.61315,750700000.0
2008-02-05 03:05:00,1.61315,1.6133,1.613,1.6131,833200000.0
2008-02-05 03:10:00,1.6132,1.6134,1.61315,1.6132,196000000.0
2008-02-05 03:15:00,1.61325,1.6135,1.6131,1.6132,362100000.0
2008-02-05 03:20:00,1.6132,1.61325,1.61315,1.61315,204600000.0
2008-02-05 03:25:00,1.61315,1.61335,1.61305,1.6131,201100000.0
2008-02-05 03:30:00,1.6131,1.6133,1.6131,1.6133,163600000.0
2008-02-05 03:35:00,1.6133,1.61365,1.61315,1.6135,632599998.0
2008-02-05 03:40:00,1.6135,1.6137,1.61325,1.6135,1585400000.0
2008-02-05 03:45:00,1.6134,1.61375,1.6134,1.6136,983200000.0
2008-02-05 03:50:00,1.6136,1.61375,1.6133,1.61355,1950200000.0
2008-02-05 03:55:00,1.61355,1.61355,1.6134,1.61345,381800000.0
2008-02-05 04:00:00,1.61345,1.61375,1.6133,1.61345,526900000.0
2008-02-05 04:05:00,1.61345,1.61345,1.61325,1.6133,1065100026.0
2008-02-05 04:10:00,1.61335,1.6134,1.6133,1.61335,1394800001.0
2008-02-05 04:15:00,1.61335,1.6134,1.61325,1.6134,1109799998.0
2008-02-05 04:20:00,1.6134,1.6138,1.6133,1.61355,3000500006.0
2008-02-05 04:25:00,1.61355,1.6137,1.6133,1.61365,1403600000.0
2008-02-05 04:30:00,1.61365,1.614,1.6136,1.6138,1381000001.0
2008-02-05 04:35:00,1.6139,1.61395,1.6136,1.6137,1201500001.0
2008-02-05 04:40:00,1.6137,1.614,1.6136,1.61385,681500000.0
2008-02-05 04:45:00,1.6138,1.6142,1.61345,1.6135,1075200003.0
2008-02-05 04:50:00,1.61345,1.61365,1.6134,1.6136,196800000.0
2008-02-05 04:55:00,1.6136,1.61375,1.6135,1.61365,955700000.0
2008-02-05 05:00:00,1.61365,1.61375,1.6136,1.6136,422700000.0
2008-02-05 05:05:00,1.6136,1.61385,1.61355,1.61385,1249100004.0
2008-02-05 05:10:00,1.61375,1.61375,1.6136,1.6136,198800000.0
2008-02-05 05:15:00,1.61375,1.6138,1.6136,1.6138,273300000.0
2008-02-05 05:20:00,1.6138,1.6138,1.6134,1.6136,1100400000.0
2008-02-05 05:25:00,1.6136,1.6137,1.61325,1.61345,1098000000.0
2008-02-05 05:30:00,1.61345,1.6136,1.6133,1.6136,2838199999.0
2008-02-05 05:35:00,1.6136,1.6137,1.61335,1.6135,2506700000.0
2008-02-05 05:40:00,1.6135,1.61365,1.61335,1.61365,1937300000.0
2008-02-05 05:45:00,1.61365,1.6138,1.6135,1.6136,337700000.0
2008-02-05 05:50:00,1.6136,1.61385,1.6135,1.6138,186200000.0
2008-02-05 05:55:00,1.6138,1.61385,1.61345,1.61365,612199999.0
2008-02-05 06:00:00,1.61365,1.6138,1.6134,1.61345,451200000.0
2008-02-05 06:05:00,1.61345,1.6135,1.61315,1.61325,316400000.0
2008-02-05 06:10:00,1.61325,1.61335,1.613,1.6132,692500001.0
2008-02-05 06:15:00,1.6132,1.61375,1.61315,1.6134,422200000.0
2008-02-05 06:20:00,1.61325,1.6136,1.6132,1.6134,286600000.0
2008-02-05 06:25:00,1.61335,1.6135,1.6132,1.61325,193500000.0
2008-02-05 06:30:00,1.61325,1.6134,1.6132,1.6134,184300000.0
2008-02-05 06:35:00,1.6134,1.6134,1.6132,1.61325,117600000.0
2008-02-05 06:40:00,1.61335,1.6137,1.61325,1.6133,615600000.0
2008-02-05 06:45:00,1.6133,1.61395,1.6133,1.6135,799100000.0
2008-02-05 06:50:00,1.6135,1.6135,1.6133,1.6135,193000000.0
2008-02-05 06:55:00,1.61345,1.61345,1.61335,1.61335,468600005.0
2008-02-05 07:00:00,1.6134,1.61345,1.6134,1.6134,161000000.0
2008-02-05 07:05:00,1.6135,1.61375,1.6133,1.61345,639400000.0
2008-02-05 07:10:00,1.61345,1.6136,1.61335,1.6136,462099999.0
2008-02-05 07:15:00,1.6136,1.6136,1.61345,1.61355,351600000.0
2008-02-05 07:20:00,1.6135,1.6137,1.6135,1.6136,129200000.0
2008-02-05 07:25:00,1.6136,1.6136,1.6135,1.6135,233800000.0
2008-02-05 07:30:00,1.6135,1.6136,1.6135,1.6136,143200000.0
2008-02-05 07:35:00,1.6136,1.6136,1.61345,1.6136,442099997.0
2008-02-05 07:40:00,1.6136,1.6137,1.6134,1.6134,248400000.0
2008-02-05 07:45:00,1.6134,1.614,1.6134,1.61375,459699999.0
2008-02-05 07:50:00,1.61375,1.61415,1.6137,1.6139,1173500002.0
2008-02-05 07:55:00,1.6139,1.61425,1.61385,1.61395,720100003.0
2008-02-05 08:00:00,1.61395,1.6142,1.61385,1.61405,443400000.0
2008-02-05 08:05:00,1.61405,1.6143,1.61395,1.6143,186000000.0
2008-02-05 08:10:00,1.6143,1.61575,1.6143,1.6156,1520700000.0
2008-02-05 08:15:00,1.6156,1.61565,1.6152,1.6153,954199999.0
2008-02-05 08:20:00,1.6153,1.6154,1.61515,1.6153,374999995.0
2008-02-05 08:25:00,1.6153,1.6154,1.615,1.6151,256300000.0
2008-02-05 08:30:00,1.6151,1.6153,1.6147,1.6147,414200000.0
2008-02-05 08:35:00,1.6147,1.61535,1.6147,1.6151,873100006.0
2008-02-05 08:40:00,1.6153,1.6155,1.615,1.6155,383600000.0
2008-02-05 08:45:00,1.6155,1.6158,1.6154,1.61565,177500000.0
2008-02-05 08:50:00,1.6156,1.61575,1.61525,1.61535,370300000.0
2008-02-05 08:55:00,1.61535,1.61535,1.615,1.6151,570300000.0
2008-02-05 09:00:00,1.6151,1.61515,1.6145,1.61465,1095500000.0
2008-02-05 09:05:00,1.61465,1.61505,1.61445,1.615,768000000.0
2008-02-05 09:10:00,1.615,1.6159,1.615,1.6155,1514700000.0
2008-02-05 09:15:00,1.6155,1.6156,1.61535,1.6155,1562900000.0
2008-02-05 09:20:00,1.6155,1.6157,1.61545,1.6156,903500000.0
2008-02-05 09:25:00,1.6156,1.6157,1.6155,1.61565,1362900001.0
2008-02-05 09:30:00,1.61565,1.6157,1.6154,1.6155,1039000001.0
2008-02-05 09:35:00,1.61555,1.616,1.61555,1.6159,1307200002.0
2008-02-05 09:40:00,1.6159,1.6161,1.61575,1.616,1745599998.0
2008-02-05 09:45:00,1.616,1.616,1.6156,1.6158,539400000.0
2008-02-05 09:50:00,1.6158,1.61595,1.61565,1.61585,637900000.0
2008-02-05 09:55:00,1.61585,1.61595,1.61575,1.61585,515700008.0
2008-02-05 10:00:00,1.61585,1.6169,1.61575,1.6169,1163600001.0
2008-02-05 10:05:00,1.6169,1.6173,1.6163,1.61715,1258400000.0
2008-02-05 10:10:00,1.61705,1.61785,1.617,1.6177,1106300000.0
2008-02-05 10:15:00,1.6177,1.6177,1.617,1.61735,1118500001.0
2008-02-05 10:20:00,1.61735,1.6179,1.61695,1.6174,977000000.0
2008-02-05 10:25:00,1.6174,1.61795,1.6172,1.6173,777100000.0
2008-02-05 10:30:00,1.6173,1.6177,1.6172,1.6172,578900000.0
2008-02-05 10:35:00,1.6172,1.6189,1.61715,1.61865,917300001.0
2008-02-05 10:40:00,1.6187,1.6189,1.61835,1.61835,925800000.0
2008-02-05 10:45:00,1.6184,1.6198,1.61815,1.6196,1097800000.0
2008-02-05 10:50:00,1.6196,1.61975,1.6188,1.61975,1151999999.0
2008-02-05 10:55:00,1.61975,1.6199,1.6189,1.61955,852500000.0
2008-02-05 11:00:00,1.61955,1.6209,1.61915,1.62045,1327900000.0
2008-02-05 11:05:00,1.62045,1.6213,1.6204,1.6209,1210600000.0
2008-02-05 11:10:00,1.6209,1.6209,1.62045,1.6206,2101799996.0
2008-02-05 11:15:00,1.6205,1.62165,1.6204,1.62095,1879600000.0
2008-02-05 11:20:00,1.621,1.62105,1.61975,1.6202,954000000.0
2008-02-05 11:25:00,1.62015,1.62045,1.6196,1.6198,794500001.0
2008-02-05 11:30:00,1.61985,1.62,1.6187,1.61935,1712500005.0
2008-02-05 11:35:00,1.6193,1.6198,1.6185,1.61875,941100000.0
2008-02-05 11:40:00,1.6187,1.6188,1.6181,1.61875,1338600000.0
2008-02-05 11:45:00,1.61875,1.6188,1.6184,1.6187,522900000.0
2008-02-05 11:50:00,1.6187,1.6189,1.6185,1.61865,540200000.0
2008-02-05 11:55:00,1.61865,1.6187,1.6175,1.6179,809100000.0
2008-02-05 12:00:00,1.6179,1.61825,1.6176,1.6181,326100000.0
2008-02-05 12:05:00,1.6181,1.6184,1.61775,1.61835,307100000.0
2008-02-05 12:10:00,1.61835,1.61835,1.618,1.61805,367400000.0
2008-02-05 12:15:00,1.6182,1.6187,1.618,1.6184,1448500000.0
2008-02-05 12:20:00,1.6184,1.6186,1.61785,1.6182,1601400002.0
2008-02-05 12:25:00,1.6182,1.6188,1.61795,1.61845,1320399998.0
2008-02-05 12:30:00,1.61845,1.6199,1.61835,1.6199,1345600001.0
2008-02-05 12:35:00,1.6199,1.62,1.6192,1.6193,2049400000.0
2008-02-05 12:40:00,1.6193,1.6197,1.6193,1.6194,1161400000.0
2008-02-05 12:45:00,1.6194,1.6197,1.61915,1.6197,920399998.0
2008-02-05 12:50:00,1.6197,1.62005,1.6195,1.6195,905399999.0
2008-02-05 12:55:00,1.6195,1.6201,1.6193,1.62,1129399999.0
2008-02-05 13:00:00,1.62,1.6203,1.61945,1.6195,1412000004.0
2008-02-05 13:05:00,1.6195,1.62,1.6195,1.6195,4793099996.0
2008-02-05 13:10:00,1.6195,1.6206,1.6195,1.62035,3297800008.0
2008-02-05 13:15:00,1.62035,1.62045,1.6197,1.6202,1075000002.0
2008-02-05 13:20:00,1.6201,1.6202,1.6191,1.6192,4174900015.0
2008-02-05 13:25:00,1.61935,1.6196,1.6192,1.61945,1946900000.0
2008-02-05 13:30:00,1.61945,1.61985,1.6193,1.6194,910799997.0
2008-02-05 13:35:00,1.6194,1.6197,1.619,1.61955,676500000.0
2008-02-05 13:40:00,1.61955,1.6204,1.6193,1.6196,1551599998.0
2008-02-05 13:45:00,1.6196,1.62035,1.61945,1.6198,1251799994.0
2008-02-05 13:50:00,1.6198,1.62025,1.61955,1.62,672299997.0
2008-02-05 13:55:00,1.62005,1.6206,1.6199,1.6203,813300000.0
2008-02-05 14:00:00,1.6203,1.6207,1.62,1.6207,790100000.0
2008-02-05 14:05:00,1.62075,1.621,1.6202,1.62035,826600000.0
2008-02-05 14:10:00,1.6203,1.6204,1.6193,1.6196,794200000.0
2008-02-05 14:15:00,1.61965,1.61985,1.61925,1.61945,424100000.0
2008-02-05 14:20:00,1.61945,1.61995,1.61935,1.6196,389200000.0
2008-02-05 14:25:00,1.6196,1.61975,1.6193,1.6194,551500001.0
2008-02-05 14:30:00,1.6194,1.6194,1.6185,1.6185,1195400000.0
2008-02-05 14:35:00,1.6185,1.6187,1.6183,1.6186,1110400004.0
2008-02-05 14:40:00,1.6186,1.6192,1.6185,1.6191,1210500005.0
2008-02-05 14:45:00,1.6191,1.61915,1.61865,1.61865,1122800000.0
2008-02-05 14:50:00,1.61865,1.619,1.61835,1.6184,937999998.0
2008-02-05 14:55:00,1.6184,1.6186,1.618,1.6184,1099999991.0
2008-02-05 15:00:00,1.6184,1.6185,1.61785,1.618,764499997.0
2008-02-05 15:05:00,1.618,1.6182,1.61775,1.61775,1960199997.0
2008-02-05 15:10:00,1.61775,1.6182,1.61765,1.6177,1151899989.0
2008-02-05 15:15:00,1.6177,1.6183,1.61765,1.6179,1063599999.0
2008-02-05 15:20:00,1.6179,1.6193,1.61785,1.61925,948099999.0
2008-02-05 15:25:00,1.61925,1.62025,1.6192,1.6202,694900000.0
2008-02-05 15:30:00,1.6202,1.6204,1.61945,1.6201,2188999999.0
2008-02-05 15:35:00,1.62015,1.6203,1.6194,1.6194,1008000000.0
2008-02-05 15:40:00,1.6194,1.61965,1.6187,1.6188,684600000.0
2008-02-05 15:45:00,1.6188,1.6189,1.6181,1.6184,726800001.0
2008-02-05 15:50:00,1.6184,1.6187,1.61775,1.6178,1439600009.0
2008-02-05 15:55:00,1.6178,1.6178,1.61495,1.6155,1970699997.0
2008-02-05 16:00:00,1.6155,1.6166,1.61525,1.61645,916550000.0
2008-02-05 16:05:00,1.61645,1.6166,1.61545,1.6155,1281600001.0
2008-02-05 16:10:00,1.6155,1.6155,1.61475,1.61495,1437800002.0
2008-02-05 16:15:00,1.61495,1.6152,1.6129,1.6134,1141700000.0
2008-02-05 16:20:00,1.6134,1.61415,1.6132,1.6136,2461900000.0
2008-02-05 16:25:00,1.6136,1.6144,1.6136,1.6143,594200001.0
2008-02-05 16:30:00,1.6143,1.61435,1.6136,1.6136,782200000.0
2008-02-05 16:35:00,1.6136,1.6138,1.61285,1.61305,792000000.0
2008-02-05 16:40:00,1.61305,1.6136,1.61275,1.6129,1184629282.0
2008-02-05 16:45:00,1.6129,1.61345,1.6125,1.6128,759100000.0
2008-02-05 16:50:00,1.6128,1.614,1.61255,1.61395,888300000.0
2008-02-05 16:55:00,1.61395,1.6143,1.6136,1.6143,1400800001.0
2008-02-05 17:00:00,1.61425,1.6145,1.61355,1.6139,467800001.0
2008-02-05 17:05:00,1.6139,1.614,1.61305,1.61325,400300000.0
2008-02-05 17:10:00,1.61325,1.61355,1.61285,1.6131,451000000.0
2008-02-05 17:15:00,1.6131,1.61345,1.6126,1.6131,334099999.0
2008-02-05 17:20:00,1.61315,1.6134,1.613,1.61305,346000000.0
2008-02-05 17:25:00,1.6131,1.61375,1.61295,1.61375,388300001.0
2008-02-05 17:30:00,1.61375,1.6143,1.6133,1.6136,500200000.0
2008-02-05 17:35:00,1.61365,1.6139,1.61335,1.6137,482600000.0
2008-02-05 17:40:00,1.6137,1.6139,1.61355,1.6137,1295100000.0
2008-02-05 17:45:00,1.6137,1.6138,1.6131,1.6131,723900000.0
2008-02-05 17:50:00,1.6131,1.61315,1.61245,1.6126,1207500000.0
2008-02-05 17:55:00,1.6126,1.6128,1.6117,1.61195,1388300000.0
2008-02-05 18:00:00,1.61195,1.6127,1.6118,1.61265,2582699999.0
2008-02-05 18:05:00,1.61265,1.61285,1.6119,1.61205,1454600000.0
2008-02-05 18:10:00,1.612,1.61205,1.611,1.6116,1949900000.0
2008-02-05 18:15:00,1.6116,1.6116,1.61075,1.6112,2382500000.0
2008-02-05 18:20:00,1.61125,1.61125,1.61035,1.61065,1467800000.0
2008-02-05 18:25:00,1.61065,1.61085,1.6103,1.6105,1276800001.0
2008-02-05 18:30:00,1.61045,1.6105,1.60975,1.6102,1709000002.0
2008-02-05 18:35:00,1.6102,1.61055,1.61,1.61045,958500000.0
2008-02-05 18:40:00,1.6104,1.61045,1.60995,1.6101,867100000.0
2008-02-05 18:45:00,1.6101,1.61105,1.61005,1.6109,992700000.0
2008-02-05 18:50:00,1.61085,1.6112,1.6106,1.6108,1009400001.0
2008-02-05 18:55:00,1.6108,1.6112,1.6107,1.6109,1919899999.0
2008-02-05 19:00:00,1.6109,1.611,1.6106,1.61065,1216800000.0
2008-02-05 19:05:00,1.6106,1.611,1.6106,1.6108,1923400000.0
2008-02-05 19:10:00,1.6108,1.61115,1.61055,1.6106,1287799999.0
2008-02-05 19:15:00,1.6106,1.6107,1.61025,1.61045,2016999995.0
2008-02-05 19:20:00,1.61045,1.61065,1.60965,1.6097,2745100001.0
2008-02-05 19:25:00,1.6097,1.6103,1.60965,1.61015,1152700000.0
2008-02-05 19:30:00,1.6101,1.6104,1.60995,1.6102,746900000.0
2008-02-05 19:35:00,1.6102,1.6103,1.60965,1.6099,1901900000.0
2008-02-05 19:40:00,1.60985,1.6105,1.60985,1.6104,2653399982.0
2008-02-05 19:45:00,1.61035,1.6106,1.61035,1.6106,2903099997.0
2008-02-05 19:50:00,1.6106,1.6112,1.6104,1.6112,3257799998.0
2008-02-05 19:55:00,1.6112,1.6113,1.6109,1.611,2247500002.0
2008-02-05 20:00:00,1.611,1.6112,1.6107,1.6107,3341299999.0
2008-02-05 20:05:00,1.6107,1.6108,1.61025,1.6105,1907300003.0
2008-02-05 20:10:00,1.6105,1.6105,1.6099,1.61,2431200000.0
2008-02-05 20:15:00,1.61,1.6104,1.60975,1.6104,1662943375.0
2008-02-05 20:20:00,1.6104,1.6104,1.61,1.6101,2126600000.0
2008-02-05 20:25:00,1.6101,1.6102,1.6099,1.6101,3858099999.0
2008-02-05 20:30:00,1.6102,1.6105,1.61,1.61,4267000034.0
2008-02-05 20:35:00,1.61,1.6105,1.6096,1.6103,7720000028.0
2008-02-05 20:40:00,1.6103,1.6111,1.6103,1.6106,6610199990.0
2008-02-05 20:45:00,1.6106,1.6113,1.6105,1.6109,5239399975.0
2008-02-05 20:50:00,1.6109,1.611,1.6104,1.6108,2538600001.0
2008-02-05 20:55:00,1.6108,1.6108,1.6106,1.6108,1225299998.0
2008-02-05 21:00:00,1.6108,1.6109,1.6103,1.6105,1979600001.0
2008-02-05 21:05:00,1.6105,1.6116,1.6104,1.6114,2271500000.0
2008-02-05 21:10:00,1.6114,1.6116,1.6108,1.6109,2218200006.0
2008-02-05 21:15:00,1.6109,1.6113,1.6109,1.6113,1084799998.0
2008-02-05 21:20:00,1.6113,1.6116,1.6113,1.6113,1205900000.0
2008-02-05 21:25:00,1.61135,1.6116,1.61135,1.6114,1298400003.0
2008-02-05 21:30:00,1.61135,1.6117,1.611,1.6116,2422400018.0
2008-02-05 21:35:00,1.6116,1.6121,1.61155,1.6117,2622200005.0
2008-02-05 21:40:00,1.6117,1.6119,1.6114,1.6114,2733899997.0
2008-02-05 21:45:00,1.6114,1.6114,1.611,1.6112,2292500003.0
2008-02-05 21:50:00,1.6112,1.6115,1.6112,1.6115,3340500013.0
2008-02-05 21:55:00,1.6115,1.6117,1.61095,1.6112,2161599996.0
2008-02-05 22:00:00,1.6113,1.6113,1.6101,1.61025,5070600004.0
2008-02-05 22:05:00,1.61025,1.6109,1.6102,1.6106,3282700007.0
2008-02-05 22:10:00,1.6106,1.6117,1.6106,1.6109,2741399984.0
2008-02-05 22:15:00,1.6109,1.6117,1.6109,1.6117,2857699978.0
2008-02-05 22:20:00,1.6117,1.6117,1.6112,1.6113,2056199995.0
2008-02-05 22:25:00,1.6113,1.6114,1.6108,1.6108,2063399989.0
2008-02-05 22:30:00,1.6108,1.6112,1.6108,1.6109,1683999991.0
2008-02-05 22:35:00,1.6109,1.6113,1.6109,1.6111,2265399992.0
2008-02-05 22:40:00,1.6111,1.6112,1.6105,1.6107,1385500000.0
2008-02-05 22:45:00,1.6107,1.6115,1.6103,1.6114,2667899992.0
2008-02-05 22:50:00,1.6114,1.61145,1.6106,1.61115,1757400002.0
2008-02-05 22:55:00,1.61115,1.6112,1.6108,1.6108,2177199993.0
2008-02-05 23:00:00,1.6109,1.6109,1.6104,1.6105,2024799999.0
2008-02-05 23:05:00,1.6105,1.61065,1.6097,1.6099,4396499989.0
2008-02-05 23:10:00,1.6099,1.6102,1.6099,1.6101,2770400002.0
2008-02-05 23:15:00,1.6101,1.6103,1.6099,1.6102,1067700000.0
2008-02-05 23:20:00,1.6102,1.6108,1.6101,1.6106,833597574.0
2008-02-05 23:25:00,1.6106,1.6108,1.6103,1.6103,2381199995.0
2008-02-05 23:30:00,1.6103,1.6105,1.6102,1.6104,1357099998.0
2008-02-05 23:35:00,1.6104,1.6104,1.6102,1.6103,917000000.0
2008-02-05 23:40:00,1.61025,1.6103,1.61015,1.6103,279800000.0
2008-02-05 23:45:00,1.6103,1.61075,1.6103,1.6104,2015300000.0
2008-02-05 23:50:00,1.6104,1.6106,1.6103,1.6105,1194400000.0
2008-02-05 23:55:00,1.6105,1.6107,1.61045,1.6106,698600000.0
2008-02-06 00:00:00,1.6106,1.6107,1.6104,1.6106,180300000.0
2008-02-06 00:05:00,1.6106,1.6107,1.6103,1.6105,265900000.0
2008-02-06 00:10:00,1.6105,1.6106,1.61009,1.61021,864700004.0
2008-02-06 00:15:00,1.6104,1.6108,1.6104,1.6106,598500000.0
2008-02-06 00:20:00,1.6106,1.6107,1.6104,1.6106,244700000.0
2008-02-06 00:25:00,1.6106,1.6106,1.61018,1.6106,782799995.0
2008-02-06 00:30:00,1.6106,1.6106,1.6102,1.6103,454300005.0
2008-02-06 00:35:00,1.61035,1.6104,1.61015,1.61025,320400000.0
2008-02-06 00:40:00,1.61015,1.6103,1.6095,1.6102,147600000.0
2008-02-06 00:45:00,1.6102,1.61055,1.61005,1.6105,359100000.0
2008-02-06 00:50:00,1.61045,1.6107,1.61045,1.61055,45900000.0
2008-02-06 00:55:00,1.61045,1.6107,1.6104,1.61055,194000000.0
2008-02-06 01:00:00,1.61055,1.6106,1.61045,1.6106,68900000.0
2008-02-06 01:05:00,1.61045,1.61055,1.6096,1.6096,771500000.0
2008-02-06 01:10:00,1.6096,1.60995,1.6095,1.6095,744600000.0
2008-02-06 01:15:00,1.6095,1.6096,1.60915,1.6095,2562600008.0
2008-02-06 01:20:00,1.6095,1.6098,1.6092,1.6093,1000000003.0
2008-02-06 01:25:00,1.6093,1.6094,1.609,1.6093,1972100000.0
2008-02-06 01:30:00,1.6093,1.6093,1.609,1.609,1187600005.0
2008-02-06 01:35:00,1.609,1.609,1.60865,1.6088,513500002.0
2008-02-06 01:40:00,1.6088,1.6091,1.60865,1.6089,786350000.0
2008-02-06 01:45:00,1.6089,1.6092,1.6088,1.6091,866300003.0
2008-02-06 01:50:00,1.6091,1.6092,1.60885,1.60895,792900000.0
2008-02-06 01:55:00,1.60895,1.60895,1.60875,1.60885,201700000.0
2008-02-06 02:00:00,1.60885,1.60905,1.60875,1.6089,651600001.0
2008-02-06 02:05:00,1.60885,1.6094,1.60885,1.60915,591400000.0
2008-02-06 02:10:00,1.60915,1.60945,1.6091,1.60945,419200000.0
2008-02-06 02:15:00,1.60945,1.60965,1.60945,1.6096,418800000.0
2008-02-06 02:20:00,1.6096,1.61015,1.60955,1.60975,845100000.0
2008-02-06 02:25:00,1.60975,1.60985,1.6097,1.60975,175400000.0
2008-02-06 02:30:00,1.60975,1.6098,1.6093,1.6095,1188799985.0
2008-02-06 02:35:00,1.6095,1.6099,1.6093,1.60975,705599996.0
2008-02-06 02:40:00,1.6096,1.6099,1.6093,1.60965,451600004.0
2008-02-06 02:45:00,1.60965,1.6097,1.6094,1.60955,575399995.0
2008-02-06 02:50:00,1.60955,1.60975,1.6094,1.6094,1619000000.0
2008-02-06 02:55:00,1.6094,1.6096,1.6092,1.60935,1197300000.0
2008-02-06 03:00:00,1.6092,1.60935,1.6091,1.6092,873000001.0
2008-02-06 03:05:00,1.6092,1.6093,1.6091,1.6092,612500000.0
2008-02-06 03:10:00,1.6092,1.6092,1.60905,1.6091,289900000.0
2008-02-06 03:15:00,1.6091,1.60915,1.60845,1.60855,2493749992.0
2008-02-06 03:20:00,1.60855,1.60895,1.60855,1.60895,2177349983.0
2008-02-06 03:25:00,1.60895,1.6092,1.6081,1.6086,1238440000.0
2008-02-06 03:30:00,1.6086,1.6086,1.60805,1.6082,2679249999.0
2008-02-06 03:35:00,1.6082,1.60825,1.60805,1.6082,981800000.0
2008-02-06 03:40:00,1.6082,1.60825,1.60665,1.607,3105000011.0
2008-02-06 03:45:00,1.607,1.60715,1.6067,1.6069,2153799993.0
2008-02-06 03:50:00,1.6069,1.6073,1.60675,1.6072,1583900000.0
2008-02-06 03:55:00,1.6072,1.6078,1.60715,1.6077,1231000001.0
2008-02-06 04:00:00,1.6077,1.60785,1.6075,1.6076,1625700000.0
2008-02-06 04:05:00,1.6076,1.60765,1.6075,1.60755,868899993.0
2008-02-06 04:10:00,1.6075,1.6084,1.6075,1.60825,2100500001.0
2008-02-06 04:15:00,1.60825,1.60855,1.6081,1.6083,417200000.0
2008-02-06 04:20:00,1.6083,1.60885,1.6083,1.6086,1125100000.0
2008-02-06 04:25:00,1.6086,1.60875,1.6083,1.6083,846700001.0
2008-02-06 04:30:00,1.60835,1.60835,1.6078,1.6079,1605660001.0
2008-02-06 04:35:00,1.6079,1.6081,1.60765,1.60765,2185599998.0
2008-02-06 04:40:00,1.60765,1.6077,1.60755,1.6076,658100000.0
2008-02-06 04:45:00,1.6076,1.6076,1.6071,1.6071,1112100000.0
2008-02-06 04:50:00,1.6071,1.6074,1.60685,1.6074,4108299962.0
2008-02-06 04:55:00,1.6074,1.6075,1.607,1.6075,732499998.0
2008-02-06 05:00:00,1.6075,1.60795,1.6075,1.6078,3326999999.0
2008-02-06 05:05:00,1.6078,1.60795,1.6076,1.60775,1418000000.0
2008-02-06 05:10:00,1.60775,1.6078,1.6075,1.6076,492199994.0
2008-02-06 05:15:00,1.6076,1.60785,1.6074,1.6075,817999993.0
2008-02-06 05:20:00,1.6075,1.60815,1.6075,1.60805,1272600000.0
2008-02-06 05:25:00,1.60805,1.6082,1.60785,1.60795,369600000.0
2008-02-06 05:30:00,1.60795,1.608,1.60765,1.6077,797700000.0
2008-02-06 05:35:00,1.6077,1.60775,1.60745,1.60755,1236800000.0
2008-02-06 05:40:00,1.60755,1.6078,1.6074,1.6076,523300000.0
2008-02-06 05:45:00,1.6076,1.6076,1.60735,1.60755,354799998.0
2008-02-06 05:50:00,1.60755,1.60765,1.6072,1.6075,575399997.0
2008-02-06 05:55:00,1.6075,1.6075,1.60685,1.607,913500002.0
2008-02-06 06:00:00,1.607,1.60735,1.607,1.60715,1268600000.0
2008-02-06 06:05:00,1.60715,1.6073,1.60695,1.6072,1026700000.0
2008-02-06 06:10:00,1.6072,1.6072,1.6068,1.607,199000000.0
2008-02-06 06:15:00,1.607,1.6072,1.60695,1.6071,661000000.0
2008-02-06 06:20:00,1.60695,1.60725,1.6069,1.60715,570200000.0
2008-02-06 06:25:00,1.60715,1.60725,1.6069,1.60695,722600001.0
2008-02-06 06:30:00,1.60695,1.60735,1.60695,1.60715,508900000.0
2008-02-06 06:35:00,1.60715,1.6072,1.607,1.60705,348100000.0
2008-02-06 06:40:00,1.60705,1.60765,1.60705,1.6076,936800000.0
2008-02-06 06:45:00,1.6076,1.6079,1.6074,1.6079,373600000.0
2008-02-06 06:50:00,1.6079,1.6079,1.6073,1.6074,706000002.0
2008-02-06 06:55:00,1.6076,1.6079,1.60735,1.6076,330000000.0
2008-02-06 07:00:00,1.6076,1.6079,1.6076,1.6078,1569899999.0
2008-02-06 07:05:00,1.6078,1.6079,1.6075,1.6079,1040899996.0
2008-02-06 07:10:00,1.6079,1.6079,1.6075,1.6077,360699999.0
2008-02-06 07:15:00,1.6077,1.6079,1.6076,1.6077,144000001.0
2008-02-06 07:20:00,1.6077,1.6079,1.6075,1.6077,344200000.0
2008-02-06 07:25:00,1.6077,1.6077,1.607,1.60715,744299998.0
2008-02-06 07:30:00,1.6072,1.6076,1.6071,1.6075,1203100001.0
2008-02-06 07:35:00,1.60755,1.6076,1.607,1.6074,1701399979.0
2008-02-06 07:40:00,1.6074,1.6076,1.60725,1.6076,1421000000.0
2008-02-06 07:45:00,1.6076,1.6077,1.6072,1.6073,1130900000.0
2008-02-06 07:50:00,1.6073,1.6074,1.607,1.60725,1745300000.0
2008-02-06 07:55:00,1.60725,1.60735,1.6065,1.6069,441700000.0
2008-02-06 08:00:00,1.6069,1.607,1.6063,1.6064,444600000.0
2008-02-06 08:05:00,1.6064,1.60665,1.60625,1.60655,274100000.0
2008-02-06 08:10:00,1.60655,1.60685,1.60635,1.6068,162800000.0
2008-02-06 08:15:00,1.6068,1.6072,1.60675,1.6071,251500000.0
2008-02-06 08:20:00,1.6071,1.60765,1.607,1.60765,284100000.0
2008-02-06 08:25:00,1.60765,1.6078,1.6074,1.60765,161200000.0
2008-02-06 08:30:00,1.60765,1.60775,1.6073,1.6074,131100000.0
2008-02-06 08:35:00,1.6073,1.60745,1.60715,1.6074,98100000.0
2008-02-06 08:40:00,1.60745,1.6076,1.607,1.60745,187300000.0
2008-02-06 08:45:00,1.60745,1.6075,1.6067,1.6068,234300000.0
2008-02-06 08:50:00,1.6068,1.6076,1.6068,1.6075,324000000.0
2008-02-06 08:55:00,1.6075,1.6076,1.6065,1.6066,466700000.0
2008-02-06 09:00:00,1.6066,1.60715,1.60635,1.6068,350800000.0
2008-02-06 09:05:00,1.6068,1.6072,1.6061,1.60625,435400000.0
2008-02-06 09:10:00,1.6063,1.6068,1.60615,1.6067,229600002.0
2008-02-06 09:15:00,1.6067,1.607,1.60665,1.6067,203000000.0
2008-02-06 09:20:00,1.6068,1.60695,1.6064,1.6069,241500000.0
2008-02-06 09:25:00,1.6069,1.607,1.6066,1.6068,257200000.0
2008-02-06 09:30:00,1.6068,1.6069,1.60615,1.6063,410600000.0
2008-02-06 09:35:00,1.6063,1.6065,1.6054,1.60565,406000001.0
2008-02-06 09:40:00,1.60565,1.6061,1.6053,1.6058,251300000.0
2008-02-06 09:45:00,1.60575,1.60595,1.60505,1.6053,427699999.0
2008-02-06 09:50:00,1.6053,1.6057,1.6047,1.6049,390700002.0
2008-02-06 09:55:00,1.6049,1.6056,1.6049,1.6054,436400000.0
2008-02-06 10:00:00,1.6054,1.60595,1.6052,1.6058,401200000.0
2008-02-06 10:05:00,1.6058,1.60625,1.60545,1.60565,194300000.0
2008-02-06 10:10:00,1.60565,1.6058,1.6037,1.60415,382500000.0
2008-02-06 10:15:00,1.6041,1.6056,1.6041,1.6051,665400000.0
2008-02-06 10:20:00,1.6051,1.6057,1.6048,1.6057,610300001.0
2008-02-06 10:25:00,1.6057,1.6068,1.60545,1.60615,747600000.0
2008-02-06 10:30:00,1.60615,1.6065,1.60535,1.6061,720100000.0
2008-02-06 10:35:00,1.6061,1.6061,1.6049,1.60505,870600000.0
2008-02-06 10:40:00,1.60505,1.6056,1.60505,1.60555,536000000.0
2008-02-06 10:45:00,1.60555,1.6069,1.6055,1.6068,422700000.0
2008-02-06 10:50:00,1.6068,1.6076,1.6068,1.6068,524700000.0
2008-02-06 10:55:00,1.6068,1.6071,1.6065,1.6065,777299999.0
2008-02-06 11:00:00,1.60645,1.607,1.60605,1.60665,830300000.0
2008-02-06 11:05:00,1.60665,1.6068,1.60615,1.60615,546600000.0
2008-02-06 11:10:00,1.60615,1.60625,1.60595,1.60615,646400000.0
2008-02-06 11:15:00,1.60615,1.6062,1.60575,1.60575,709200001.0
2008-02-06 11:20:00,1.6058,1.60595,1.60505,1.6052,785100000.0
2008-02-06 11:25:00,1.6052,1.6054,1.60495,1.60495,889900000.0
2008-02-06 11:30:00,1.60495,1.605,1.60445,1.60455,1014600001.0
2008-02-06 11:35:00,1.60455,1.6046,1.60355,1.60365,1079300000.0
2008-02-06 11:40:00,1.60365,1.6041,1.60355,1.60385,1191100001.0
2008-02-06 11:45:00,1.60375,1.60435,1.60375,1.60385,1115400000.0
2008-02-06 11:50:00,1.6039,1.60415,1.60365,1.60395,838199999.0
2008-02-06 11:55:00,1.60395,1.60395,1.60355,1.60375,689500000.0
2008-02-06 12:00:00,1.60375,1.6043,1.60365,1.6043,724800000.0
2008-02-06 12:05:00,1.6043,1.6047,1.60415,1.60435,1049400010.0
2008-02-06 12:10:00,1.60435,1.60465,1.60435,1.60465,267899999.0
2008-02-06 12:15:00,1.60465,1.60475,1.6043,1.6044,294900000.0
2008-02-06 12:20:00,1.6044,1.6046,1.60425,1.6044,304000000.0
2008-02-06 12:25:00,1.6044,1.60465,1.60405,1.60425,573900000.0
2008-02-06 12:30:00,1.60425,1.6045,1.60405,1.60415,411000000.0
2008-02-06 12:35:00,1.60415,1.6049,1.6041,1.60435,145600000.0
2008-02-06 12:40:00,1.60435,1.6051,1.6043,1.605,678600003.0
2008-02-06 12:45:00,1.60495,1.60515,1.6047,1.60515,184300000.0
2008-02-06 12:50:00,1.60515,1.6052,1.60445,1.6048,184400000.0
2008-02-06 12:55:00,1.6048,1.60515,1.60465,1.605,142100000.0
2008-02-06 13:00:00,1.605,1.60505,1.6045,1.60505,108200000.0
2008-02-06 13:05:00,1.60505,1.6053,1.60475,1.6053,171000000.0
2008-02-06 13:10:00,1.60525,1.6056,1.6051,1.6055,168400000.0
2008-02-06 13:15:00,1.6055,1.60555,1.6051,1.60525,144300000.0
2008-02-06 13:20:00,1.60525,1.60545,1.6047,1.60495,145500000.0
2008-02-06 13:25:00,1.60495,1.6057,1.6047,1.60565,241200000.0
2008-02-06 13:30:00,1.60565,1.60605,1.6055,1.60575,163150000.0
2008-02-06 13:35:00,1.60575,1.6061,1.6056,1.60585,258800000.0
2008-02-06 13:40:00,1.60585,1.60625,1.60575,1.6061,259600000.0
2008-02-06 13:45:00,1.6061,1.6064,1.6059,1.606,188300000.0
2008-02-06 13:50:00,1.606,1.6062,1.6058,1.60585,286400001.0
2008-02-06 13:55:00,1.60585,1.6063,1.60555,1.60585,917599999.0
2008-02-06 14:00:00,1.60585,1.60615,1.6055,1.6057,732200000.0
2008-02-06 14:05:00,1.60565,1.60595,1.6056,1.6058,592200000.0
2008-02-06 14:10:00,1.6058,1.6059,1.60555,1.6056,474600003.0
2008-02-06 14:15:00,1.6056,1.6062,1.6056,1.60605,201700000.0
2008-02-06 14:20:00,1.60605,1.60635,1.60595,1.6062,106000000.0
2008-02-06 14:25:00,1.6062,1.60625,1.60585,1.6061,195899997.0
2008-02-06 14:30:00,1.60605,1.6062,1.60595,1.6061,94100000.0
2008-02-06 14:35:00,1.6061,1.60615,1.60595,1.60595,617600000.0
2008-02-06 14:40:00,1.60595,1.60635,1.60595,1.6062,514100000.0
2008-02-06 14:45:00,1.60625,1.60625,1.60605,1.6061,432600000.0
2008-02-06 14:50:00,1.6061,1.6064,1.6061,1.60625,103800000.0
2008-02-06 14:55:00,1.6063,1.60635,1.60605,1.6061,1067300000.0
2008-02-06 15:00:00,1.6061,1.6064,1.6061,1.60635,1228499999.0
2008-02-06 15:05:00,1.60635,1.6066,1.60625,1.6064,1852300000.0
2008-02-06 15:10:00,1.6064,1.60645,1.60595,1.6061,2191000001.0
2008-02-06 15:15:00,1.6061,1.6062,1.6056,1.6057,1651899998.0
2008-02-06 15:20:00,1.6057,1.60595,1.60545,1.60575,906700000.0
2008-02-06 15:25:00,1.60575,1.60615,1.6057,1.60595,267700000.0
2008-02-06 15:30:00,1.60595,1.60675,1.6058,1.6067,574900000.0
2008-02-06 15:35:00,1.60675,1.60735,1.60665,1.6072,1740000001.0
2008-02-06 15:40:00,1.6072,1.6074,1.607,1.6072,239000000.0
2008-02-06 15:45:00,1.6072,1.6073,1.6068,1.60705,1231399999.0
2008-02-06 15:50:00,1.60705,1.60735,1.60675,1.6071,729800000.0
2008-02-06 15:55:00,1.6071,1.6073,1.60705,1.60715,690200000.0
2008-02-06 16:00:00,1.60715,1.6075,1.60705,1.6073,274500000.0
2008-02-06 16:05:00,1.6073,1.60765,1.60715,1.60735,156200000.0
2008-02-06 16:10:00,1.60735,1.60745,1.60705,1.6072,235000000.0
2008-02-06 16:15:00,1.6072,1.60755,1.60705,1.60715,651099997.0
2008-02-06 16:20:00,1.6072,1.60785,1.60715,1.6076,509600000.0
2008-02-06 16:25:00,1.6076,1.6077,1.60725,1.60735,838500000.0
2008-02-06 16:30:00,1.60735,1.60835,1.6073,1.6082,296100000.0
2008-02-06 16:35:00,1.6082,1.6082,1.60685,1.6072,1065400000.0
2008-02-06 16:40:00,1.6072,1.6073,1.6061,1.60645,1672799998.0
2008-02-06 16:45:00,1.60645,1.60685,1.60615,1.6066,713800001.0
2008-02-06 16:50:00,1.6066,1.6068,1.6062,1.6062,212700000.0
2008-02-06 16:55:00,1.6062,1.6067,1.60595,1.6063,391600000.0
2008-02-06 17:00:00,1.6063,1.6072,1.60615,1.6071,401000000.0
2008-02-06 17:05:00,1.6071,1.6073,1.60645,1.60665,381000000.0
2008-02-06 17:10:00,1.60665,1.607,1.60635,1.6065,416600001.0
2008-02-06 17:15:00,1.6065,1.6069,1.60635,1.60665,510300000.0
2008-02-06 17:20:00,1.60665,1.60715,1.6065,1.6068,463800000.0
2008-02-06 17:25:00,1.6068,1.60695,1.6063,1.60665,994600000.0
2008-02-06 17:30:00,1.60665,1.60685,1.60645,1.60655,425100000.0
2008-02-06 17:35:00,1.60655,1.60695,1.60635,1.6069,165300000.0
2008-02-06 17:40:00,1.6069,1.607,1.60665,1.60675,329900000.0
2008-02-06 17:45:00,1.60675,1.607,1.6066,1.6068,321100000.0
2008-02-06 17:50:00,1.6068,1.60695,1.6066,1.6067,375000000.0
2008-02-06 17:55:00,1.6067,1.6074,1.6066,1.60695,485500001.0
2008-02-06 18:00:00,1.60695,1.6073,1.60675,1.60715,1323299999.0
2008-02-06 18:05:00,1.60715,1.60725,1.607,1.60715,1119299999.0
2008-02-06 18:10:00,1.6071,1.60715,1.60655,1.60695,2455799999.0
2008-02-06 18:15:00,1.6069,1.6073,1.6067,1.60675,1016800000.0
2008-02-06 18:20:00,1.6068,1.60725,1.60665,1.607,2282800004.0
2008-02-06 18:25:00,1.60695,1.60735,1.60695,1.60715,791400000.0
2008-02-06 18:30:00,1.6071,1.6072,1.60695,1.607,1468200000.0
2008-02-06 18:35:00,1.607,1.60705,1.60675,1.6068,442199999.0
2008-02-06 18:40:00,1.6068,1.60705,1.60675,1.607,965299999.0
2008-02-06 18:45:00,1.607,1.60755,1.607,1.60745,452500000.0
2008-02-06 18:50:00,1.60745,1.6075,1.60705,1.60725,1647300001.0
2008-02-06 18:55:00,1.60725,1.60755,1.60705,1.60755,1508999992.0
2008-02-06 19:00:00,1.6076,1.60835,1.6075,1.608,1110200000.0
2008-02-06 19:05:00,1.608,1.6087,1.608,1.6082,589999999.0
2008-02-06 19:10:00,1.6082,1.6082,1.6072,1.6073,814700000.0
2008-02-06 19:15:00,1.6073,1.6073,1.6069,1.60705,552200000.0
2008-02-06 19:20:00,1.60705,1.6074,1.607,1.60725,466400000.0
2008-02-06 19:25:00,1.60725,1.6073,1.6068,1.6069,717500000.0
2008-02-06 19:30:00,1.6069,1.60705,1.60655,1.6069,1227799999.0
2008-02-06 19:35:00,1.6069,1.6072,1.60655,1.6071,1853199999.0
2008-02-06 19:40:00,1.6071,1.6073,1.6069,1.6071,467400000.0
2008-02-06 19:45:00,1.6071,1.6073,1.60675,1.60675,1242700000.0
2008-02-06 19:50:00,1.60675,1.6068,1.6065,1.6065,1508649999.0
2008-02-06 19:55:00,1.6065,1.6071,1.60645,1.607,3266000000.0
2008-02-06 20:00:00,1.607,1.6071,1.6066,1.6067,2914999999.0
2008-02-06 20:05:00,1.6067,1.6068,1.60635,1.6065,1957300000.0
2008-02-06 20:10:00,1.6065,1.60655,1.6062,1.6063,1655700000.0
2008-02-06 20:15:00,1.6063,1.60645,1.6063,1.6064,1298400000.0
2008-02-06 20:20:00,1.6064,1.6068,1.6064,1.6067,1794300000.0
2008-02-06 20:25:00,1.6067,1.607,1.60655,1.6069,2994300000.0
2008-02-06 20:30:00,1.6069,1.607,1.6065,1.6066,1906200000.0
2008-02-06 20:35:00,1.6066,1.6068,1.6064,1.6064,1266600000.0
2008-02-06 20:40:00,1.6064,1.60655,1.60575,1.6059,1621100000.0
2008-02-06 20:45:00,1.6059,1.60595,1.6057,1.6058,806400000.0
2008-02-06 20:50:00,1.6058,1.6062,1.60575,1.60605,748600000.0
2008-02-06 20:55:00,1.60605,1.6061,1.6053,1.60535,1942300000.0
2008-02-06 21:00:00,1.60535,1.6058,1.6053,1.60575,1293000000.0
2008-02-06 21:05:00,1.60575,1.6058,1.6055,1.60565,859100000.0
2008-02-06 21:10:00,1.6056,1.60565,1.6052,1.6052,1560000000.0
2008-02-06 21:15:00,1.6052,1.6053,1.6051,1.6051,1549900000.0
2008-02-06 21:20:00,1.6051,1.6053,1.6045,1.6048,2493999999.0
2008-02-06 21:25:00,1.6048,1.6052,1.60475,1.60515,1296800000.0
2008-02-06 21:30:00,1.60515,1.6053,1.605,1.6051,2088600000.0
2008-02-06 21:35:00,1.6051,1.6053,1.605,1.60525,1280300000.0
2008-02-06 21:40:00,1.60525,1.6056,1.60525,1.6055,994000000.0
2008-02-06 21:45:00,1.6055,1.6058,1.6055,1.6058,659600000.0
2008-02-06 21:50:00,1.6058,1.6058,1.6055,1.60565,1526100000.0
2008-02-06 21:55:00,1.60565,1.6057,1.6053,1.6053,2283300001.0
2008-02-06 22:00:00,1.6053,1.60585,1.60495,1.6057,2228800000.0
2008-02-06 22:05:00,1.6057,1.6058,1.6055,1.6056,1336700000.0
2008-02-06 22:10:00,1.6056,1.6058,1.60555,1.6056,1198600000.0
2008-02-06 22:15:00,1.6056,1.6056,1.605,1.6051,1788600000.0
2008-02-06 22:20:00,1.6051,1.6054,1.60505,1.6054,1537800006.0
2008-02-06 22:25:00,1.6054,1.6058,1.60535,1.6057,1093600000.0
2008-02-06 22:30:00,1.6057,1.6058,1.60555,1.60555,380600000.0
2008-02-06 22:35:00,1.60555,1.60555,1.6051,1.6052,1155100000.0
2008-02-06 22:40:00,1.6052,1.6053,1.6051,1.6052,1017300000.0
2008-02-06 22:45:00,1.6052,1.6052,1.6045,1.6048,2565599974.0
2008-02-06 22:50:00,1.6048,1.6048,1.6044,1.6045,2178900000.0
2008-02-06 22:55:00,1.6045,1.6046,1.6043,1.6046,1364200000.0
2008-02-06 23:00:00,1.6046,1.6052,1.6046,1.6052,1996999999.0
2008-02-06 23:05:00,1.6052,1.6058,1.60505,1.6058,1622799987.0
2008-02-06 23:10:00,1.6058,1.6058,1.6053,1.60565,2147299997.0
2008-02-06 23:15:00,1.60565,1.6058,1.6054,1.60555,1091799997.0
2008-02-06 23:20:00,1.6056,1.6056,1.6054,1.6055,1517299981.0
2008-02-06 23:25:00,1.6055,1.60555,1.605,1.6051,2904999970.0
2008-02-06 23:30:00,1.6051,1.6056,1.6051,1.6056,1018200000.0
2008-02-06 23:35:00,1.6056,1.6069,1.6055,1.6067,1602500000.0
2008-02-06 23:40:00,1.6067,1.6072,1.60655,1.6068,2133900000.0
2008-02-06 23:45:00,1.6068,1.60765,1.6067,1.6076,2544200011.0
2008-02-06 23:50:00,1.6076,1.608,1.607,1.607,3028399999.0
2008-02-06 23:55:00,1.607,1.6071,1.6062,1.6065,1839700008.0
2008-02-07 00:00:00,1.6065,1.6065,1.60515,1.6056,1279000000.0
2008-02-07 00:05:00,1.6056,1.6057,1.605,1.6055,1947599993.0
2008-02-07 00:10:00,1.6055,1.6055,1.605,1.6054,1673700000.0
2008-02-07 00:15:00,1.60515,1.60548,1.60491,1.60505,1933900016.0
2008-02-07 00:20:00,1.60505,1.60505,1.60445,1.60445,875899999.0
2008-02-07 00:25:00,1.6045,1.6045,1.60405,1.6041,376300000.0
2008-02-07 00:30:00,1.6041,1.6043,1.6041,1.6042,113850000.0
2008-02-07 00:35:00,1.60425,1.6043,1.60395,1.6041,124400000.0
2008-02-07 00:40:00,1.60395,1.60435,1.60395,1.6042,132900001.0
2008-02-07 00:45:00,1.6042,1.60425,1.6038,1.6042,89150000.0
2008-02-07 00:50:00,1.6042,1.60425,1.60395,1.604,191700000.0
2008-02-07 00:55:00,1.604,1.60435,1.6036,1.60415,311700000.0
2008-02-07 01:00:00,1.60415,1.6044,1.604,1.6041,183400000.0
2008-02-07 01:05:00,1.6041,1.6044,1.60405,1.6042,233900000.0
2008-02-07 01:10:00,1.6042,1.6045,1.6039,1.604,229550000.0
2008-02-07 01:15:00,1.604,1.6049,1.6039,1.6045,612250000.0
2008-02-07 01:20:00,1.6045,1.60455,1.60415,1.60425,408300000.0
2008-02-07 01:25:00,1.60425,1.60495,1.6042,1.60455,523500000.0
2008-02-07 01:30:00,1.60455,1.6047,1.6044,1.6046,198450000.0
2008-02-07 01:35:00,1.6046,1.6048,1.6044,1.60455,369050000.0
2008-02-07 01:40:00,1.60465,1.60465,1.6041,1.6045,846300000.0
2008-02-07 01:45:00,1.6045,1.6046,1.6037,1.6038,645900000.0
2008-02-07 01:50:00,1.60385,1.60465,1.60375,1.60385,527250000.0
2008-02-07 01:55:00,1.60385,1.60385,1.6032,1.60365,455300000.0
2008-02-07 02:00:00,1.60365,1.6037,1.6034,1.60355,1044400037.0
2008-02-07 02:05:00,1.60355,1.6043,1.60355,1.604,3172199992.0
2008-02-07 02:10:00,1.604,1.6045,1.604,1.6042,1040449998.0
2008-02-07 02:15:00,1.6042,1.6047,1.60385,1.6043,445300000.0
2008-02-07 02:20:00,1.6043,1.6048,1.6039,1.6045,122100000.0
2008-02-07 02:25:00,1.6045,1.6047,1.6043,1.60445,1091250000.0
2008-02-07 02:30:00,1.60445,1.60475,1.6043,1.6046,2080350001.0
2008-02-07 02:35:00,1.6046,1.6047,1.60435,1.6046,513500000.0
2008-02-07 02:40:00,1.6046,1.6047,1.60445,1.6046,507500001.0
2008-02-07 02:45:00,1.6046,1.6048,1.6042,1.6042,1508349998.0
2008-02-07 02:50:00,1.6042,1.6044,1.6039,1.604,3814800012.0
2008-02-07 02:55:00,1.604,1.6047,1.6038,1.6046,4859299996.0
2008-02-07 03:00:00,1.6046,1.60485,1.6041,1.60455,1686900008.0
2008-02-07 03:05:00,1.60455,1.60475,1.6044,1.6045,716100001.0
2008-02-07 03:10:00,1.6045,1.6046,1.6039,1.6039,1469200001.0
2008-02-07 03:15:00,1.6039,1.604,1.60365,1.6037,2044600003.0
2008-02-07 03:20:00,1.6037,1.6041,1.60345,1.6038,986700000.0
2008-02-07 03:25:00,1.6038,1.604,1.60375,1.6039,630200004.0
2008-02-07 03:30:00,1.6038,1.60415,1.6038,1.60405,1155900000.0
2008-02-07 03:35:00,1.604,1.60415,1.604,1.604,438800000.0
2008-02-07 03:40:00,1.604,1.6042,1.6039,1.60405,932200002.0
2008-02-07 03:45:00,1.60405,1.6043,1.604,1.6043,860700006.0
2008-02-07 03:50:00,1.6043,1.6043,1.604,1.6041,1101399996.0
2008-02-07 03:55:00,1.6041,1.60415,1.604,1.6041,1047399998.0
2008-02-07 04:00:00,1.6041,1.6044,1.6041,1.60425,1298100008.0
2008-02-07 04:05:00,1.60425,1.6043,1.6038,1.6038,974699999.0
2008-02-07 04:10:00,1.6038,1.60385,1.6037,1.6037,1955699999.0
2008-02-07 04:15:00,1.60355,1.60385,1.60355,1.6038,1375199998.0
2008-02-07 04:20:00,1.6038,1.6038,1.60365,1.6037,497200000.0
2008-02-07 04:25:00,1.6037,1.6039,1.6035,1.6036,1059800000.0
2008-02-07 04:30:00,1.6036,1.6039,1.6035,1.6039,635900000.0
2008-02-07 04:35:00,1.6039,1.604,1.60375,1.60385,129300000.0
2008-02-07 04:40:00,1.60385,1.60415,1.6037,1.60385,1533200000.0
2008-02-07 04:45:00,1.60385,1.60405,1.6037,1.6039,474800000.0
2008-02-07 04:50:00,1.6039,1.60405,1.60385,1.60385,584400002.0
2008-02-07 04:55:00,1.604,1.604,1.6038,1.6039,2177900000.0
2008-02-07 05:00:00,1.6039,1.6041,1.6038,1.6039,1299100012.0
2008-02-07 05:05:00,1.6039,1.60415,1.6039,1.60405,702200000.0
2008-02-07 05:10:00,1.60405,1.6041,1.6037,1.60375,1301599998.0
2008-02-07 05:15:00,1.60375,1.60385,1.60365,1.6038,1154400001.0
2008-02-07 05:20:00,1.6038,1.6039,1.6037,1.60375,496299999.0
2008-02-07 05:25:00,1.60375,1.6042,1.60375,1.604,1441100006.0
2008-02-07 05:30:00,1.6039,1.604,1.6037,1.6038,489299989.0
2008-02-07 05:35:00,1.6038,1.60405,1.60375,1.6039,725999992.0
2008-02-07 05:40:00,1.6039,1.60405,1.6038,1.604,179300001.0
2008-02-07 05:45:00,1.604,1.6041,1.60395,1.604,822000000.0
2008-02-07 05:50:00,1.604,1.6041,1.6039,1.60395,1384600033.0
2008-02-07 05:55:00,1.60395,1.60395,1.6035,1.60375,167600000.0
2008-02-07 06:00:00,1.60375,1.604,1.6036,1.6039,370200000.0
2008-02-07 06:05:00,1.6039,1.6041,1.60375,1.604,2295099996.0
2008-02-07 06:10:00,1.604,1.6042,1.6039,1.60395,2102600008.0
2008-02-07 06:15:00,1.60395,1.60395,1.6035,1.6038,160300000.0
2008-02-07 06:20:00,1.6038,1.6038,1.60365,1.60365,81300000.0
2008-02-07 06:25:00,1.60365,1.6038,1.6034,1.6038,111200000.0
2008-02-07 06:30:00,1.6037,1.60375,1.6036,1.6036,55600000.0
2008-02-07 06:35:00,1.6036,1.6041,1.6036,1.60395,2125499995.0
2008-02-07 06:40:00,1.60395,1.6046,1.60375,1.6043,538100000.0
2008-02-07 06:45:00,1.6043,1.6044,1.6042,1.60435,1099400000.0
2008-02-07 06:50:00,1.6043,1.6043,1.6042,1.60425,65100000.0
2008-02-07 06:55:00,1.60425,1.60435,1.6042,1.6043,158200000.0
2008-02-07 07:00:00,1.6043,1.60445,1.6043,1.60435,93700000.0
2008-02-07 07:05:00,1.60435,1.6047,1.6043,1.6044,1030800007.0
2008-02-07 07:10:00,1.6044,1.6045,1.6043,1.6044,1844600000.0
2008-02-07 07:15:00,1.6044,1.6047,1.60425,1.60445,452800002.0
2008-02-07 07:20:00,1.60445,1.60445,1.60445,1.60445,99200000.0
2008-02-07 07:25:00,1.60445,1.60465,1.6044,1.60465,281000000.0
2008-02-07 07:30:00,1.60465,1.6053,1.6046,1.6052,427700000.0
2008-02-07 07:35:00,1.6052,1.6053,1.6051,1.6052,523900000.0
2008-02-07 07:40:00,1.6052,1.60525,1.6049,1.605,167500000.0
2008-02-07 07:45:00,1.605,1.6052,1.6045,1.6045,173300000.0
2008-02-07 07:50:00,1.6045,1.6053,1.60445,1.6052,415600000.0
2008-02-07 07:55:00,1.6052,1.6053,1.60485,1.60485,560400000.0
2008-02-07 08:00:00,1.60495,1.605,1.6046,1.60465,480400000.0
2008-02-07 08:05:00,1.60465,1.6049,1.6046,1.60465,261000000.0
2008-02-07 08:10:00,1.60465,1.6052,1.60465,1.6051,154200000.0
2008-02-07 08:15:00,1.6051,1.60545,1.6051,1.6053,389600000.0
2008-02-07 08:20:00,1.6053,1.6055,1.60525,1.60545,1108500001.0
2008-02-07 08:25:00,1.60545,1.60575,1.6053,1.6056,986200000.0
2008-02-07 08:30:00,1.6056,1.6062,1.60535,1.60535,1785600000.0
2008-02-07 08:35:00,1.60535,1.6055,1.60535,1.60535,570200000.0
2008-02-07 08:40:00,1.60535,1.6058,1.60495,1.6053,1418099994.0
2008-02-07 08:45:00,1.6053,1.60535,1.6052,1.6053,1560899996.0
2008-02-07 08:50:00,1.6053,1.6056,1.6049,1.605,2881099981.0
2008-02-07 08:55:00,1.605,1.6058,1.6049,1.60565,3004099986.0
2008-02-07 09:00:00,1.60565,1.60635,1.6055,1.6062,2769399998.0
2008-02-07 09:05:00,1.6062,1.6062,1.6059,1.6059,2306900000.0
2008-02-07 09:10:00,1.6059,1.6063,1.6057,1.6063,3054099993.0
2008-02-07 09:15:00,1.6063,1.6068,1.6063,1.60635,1902500010.0
2008-02-07 09:20:00,1.60635,1.6069,1.6062,1.6067,963000002.0
2008-02-07 09:25:00,1.60675,1.6068,1.60645,1.60665,270200000.0
2008-02-07 09:30:00,1.60665,1.60675,1.60645,1.60645,498100000.0
2008-02-07 09:35:00,1.60645,1.6066,1.60625,1.6063,3804200026.0
2008-02-07 09:40:00,1.6063,1.6063,1.60545,1.60545,4246600027.0
2008-02-07 09:45:00,1.60545,1.6057,1.605,1.6056,2784300009.0
2008-02-07 09:50:00,1.6056,1.60595,1.60525,1.6054,1352900009.0
2008-02-07 09:55:00,1.6054,1.60595,1.60525,1.60565,557900000.0
2008-02-07 10:00:00,1.60565,1.60565,1.6052,1.60545,548200000.0
2008-02-07 10:05:00,1.60545,1.6056,1.60485,1.6053,596600000.0
2008-02-07 10:10:00,1.6053,1.6056,1.6052,1.6055,171400000.0
2008-02-07 10:15:00,1.6055,1.60675,1.6054,1.6065,316800000.0
2008-02-07 10:20:00,1.6065,1.6067,1.60625,1.6063,282550000.0
2008-02-07 10:25:00,1.6063,1.6063,1.60555,1.606,197400000.0
2008-02-07 10:30:00,1.60595,1.6061,1.60565,1.606,344500000.0
2008-02-07 10:35:00,1.606,1.6061,1.6059,1.6061,170600000.0
2008-02-07 10:40:00,1.6061,1.6063,1.6059,1.60605,328900000.0
2008-02-07 10:45:00,1.60605,1.6061,1.6059,1.60595,234800000.0
2008-02-07 10:50:00,1.60595,1.6066,1.6059,1.60615,261000000.0
2008-02-07 10:55:00,1.60615,1.6062,1.60585,1.60615,326800000.0
2008-02-07 11:00:00,1.60615,1.6063,1.60575,1.6059,436200000.0
2008-02-07 11:05:00,1.6059,1.6059,1.6055,1.6055,286200000.0
2008-02-07 11:10:00,1.6055,1.6058,1.6054,1.60555,360300000.0
2008-02-07 11:15:00,1.60555,1.6058,1.6055,1.6056,344500000.0
2008-02-07 11:20:00,1.6056,1.6058,1.6053,1.60535,209000000.0
2008-02-07 11:25:00,1.6053,1.60585,1.6048,1.60515,253600000.0
2008-02-07 11:30:00,1.60515,1.60515,1.6042,1.60425,357200000.0
2008-02-07 11:35:00,1.6043,1.60435,1.60165,1.6022,652700000.0
2008-02-07 11:40:00,1.60225,1.6038,1.60225,1.6034,387300000.0
2008-02-07 11:45:00,1.6035,1.60405,1.603,1.60365,592500000.0
2008-02-07 11:50:00,1.60365,1.60385,1.6035,1.6038,168200000.0
2008-02-07 11:55:00,1.6038,1.6038,1.60265,1.60275,497800000.0
2008-02-07 12:00:00,1.60275,1.60315,1.6025,1.6029,270000000.0
2008-02-07 12:05:00,1.6029,1.6032,1.60255,1.6031,258800000.0
2008-02-07 12:10:00,1.6032,1.6034,1.60305,1.6033,299200000.0
2008-02-07 12:15:00,1.6033,1.60335,1.60285,1.603,446100000.0
2008-02-07 12:20:00,1.6029,1.603,1.6021,1.6023,504700002.0
2008-02-07 12:25:00,1.6023,1.6027,1.6019,1.6025,767700000.0
2008-02-07 12:30:00,1.6025,1.6026,1.6012,1.60175,275000000.0
2008-02-07 12:35:00,1.60175,1.6019,1.60155,1.60185,163300000.0
2008-02-07 12:40:00,1.60185,1.6019,1.60135,1.6016,270600000.0
2008-02-07 12:45:00,1.6016,1.6019,1.6012,1.60135,539800000.0
2008-02-07 12:50:00,1.60135,1.6023,1.60125,1.60205,442300000.0
2008-02-07 12:55:00,1.60205,1.6024,1.6016,1.60165,259300000.0
2008-02-07 13:00:00,1.60165,1.6021,1.6016,1.6017,275200000.0
2008-02-07 13:05:00,1.6017,1.60185,1.6012,1.60155,340100000.0
2008-02-07 13:10:00,1.6015,1.60195,1.60125,1.6018,595100000.0
2008-02-07 13:15:00,1.6018,1.60225,1.60155,1.60165,188900000.0
2008-02-07 13:20:00,1.60165,1.6017,1.6013,1.60145,161300000.0
2008-02-07 13:25:00,1.60145,1.60145,1.6005,1.6007,761699999.0
2008-02-07 13:30:00,1.60065,1.6013,1.6006,1.6011,801100000.0
2008-02-07 13:35:00,1.6011,1.6015,1.6006,1.60085,482300000.0
2008-02-07 13:40:00,1.60085,1.6013,1.60075,1.601,1188000000.0
2008-02-07 13:45:00,1.601,1.60105,1.6006,1.60075,289200000.0
2008-02-07 13:50:00,1.60075,1.60085,1.6005,1.6008,220600000.0
2008-02-07 13:55:00,1.6008,1.6014,1.6008,1.6012,247700000.0
2008-02-07 14:00:00,1.6012,1.60135,1.60085,1.6011,860900000.0
2008-02-07 14:05:00,1.6011,1.6014,1.6009,1.6009,620500000.0
2008-02-07 14:10:00,1.6009,1.60095,1.59865,1.59905,409200001.0
2008-02-07 14:15:00,1.599,1.5991,1.59805,1.59815,683700000.0
2008-02-07 14:20:00,1.59815,1.5984,1.5967,1.5978,2048299999.0
2008-02-07 14:25:00,1.5978,1.5984,1.59765,1.59795,766800000.0
2008-02-07 14:30:00,1.5979,1.59835,1.5972,1.59745,696000000.0
2008-02-07 14:35:00,1.59745,1.5983,1.59745,1.598,880100000.0
2008-02-07 14:40:00,1.598,1.59825,1.59755,1.59775,909700000.0
2008-02-07 14:45:00,1.59775,1.5982,1.5974,1.59815,2422300001.0
2008-02-07 14:50:00,1.59805,1.5981,1.5972,1.59725,795400000.0
2008-02-07 14:55:00,1.59725,1.5976,1.5963,1.5976,548400000.0
2008-02-07 15:00:00,1.5976,1.59875,1.59725,1.5987,429900000.0
2008-02-07 15:05:00,1.5988,1.59915,1.5985,1.59895,519000000.0
2008-02-07 15:10:00,1.59895,1.599,1.59835,1.59865,428500000.0
2008-02-07 15:15:00,1.59865,1.5988,1.5981,1.59825,552600000.0
2008-02-07 15:20:00,1.59825,1.5985,1.5978,1.5985,367000000.0
2008-02-07 15:25:00,1.59845,1.5988,1.598,1.59835,916300000.0
2008-02-07 15:30:00,1.59835,1.59855,1.59785,1.59855,1043400000.0
2008-02-07 15:35:00,1.5986,1.59905,1.5983,1.59865,473500000.0
2008-02-07 15:40:00,1.59865,1.5994,1.5979,1.5988,599500000.0
2008-02-07 15:45:00,1.59895,1.59985,1.59865,1.5995,619300000.0
2008-02-07 15:50:00,1.5995,1.5998,1.5982,1.5982,852000001.0
2008-02-07 15:55:00,1.5982,1.6,1.5982,1.5999,508900000.0
2008-02-07 16:00:00,1.5999,1.60105,1.59975,1.59995,812900000.0
2008-02-07 16:05:00,1.59995,1.6003,1.59965,1.5999,354300000.0
2008-02-07 16:10:00,1.5999,1.60035,1.59985,1.6001,628700000.0
2008-02-07 16:15:00,1.6001,1.60085,1.6001,1.60075,511200000.0
2008-02-07 16:20:00,1.60075,1.6008,1.6002,1.6003,895100000.0
2008-02-07 16:25:00,1.6003,1.60045,1.60015,1.6004,611300000.0
2008-02-07 16:30:00,1.6004,1.6008,1.6002,1.6006,531400000.0
2008-02-07 16:35:00,1.6006,1.6008,1.5998,1.5998,842300000.0
2008-02-07 16:40:00,1.5998,1.5999,1.59905,1.5992,848200000.0
2008-02-07 16:45:00,1.5992,1.5993,1.59845,1.5989,2364500003.0
2008-02-07 16:50:00,1.5989,1.599,1.59765,1.59785,2663599997.0
2008-02-07 16:55:00,1.59785,1.5985,1.59745,1.5976,2720800000.0
2008-02-07 17:00:00,1.59765,1.6003,1.59765,1.60025,2109099997.0
2008-02-07 17:05:00,1.6002,1.6004,1.59925,1.5994,2559199998.0
2008-02-07 17:10:00,1.5994,1.5998,1.5988,1.59935,1315700000.0
2008-02-07 17:15:00,1.59935,1.6005,1.5992,1.60005,1735200000.0
2008-02-07 17:20:00,1.60005,1.60055,1.5991,1.5992,1807299995.0
2008-02-07 17:25:00,1.5992,1.6002,1.59915,1.59955,3679099975.0
2008-02-07 17:30:00,1.59955,1.6003,1.59955,1.59985,3367699971.0
2008-02-07 17:35:00,1.59985,1.60005,1.599,1.599,2332600000.0
2008-02-07 17:40:00,1.599,1.59915,1.5987,1.5989,833100000.0
2008-02-07 17:45:00,1.5989,1.5997,1.5988,1.5997,381000000.0
2008-02-07 17:50:00,1.5997,1.6001,1.59945,1.5998,378500000.0
2008-02-07 17:55:00,1.5998,1.60015,1.5992,1.59925,557400000.0
2008-02-07 18:00:00,1.59915,1.59985,1.5991,1.59965,1332900000.0
2008-02-07 18:05:00,1.59965,1.6,1.5993,1.5994,1205500000.0
2008-02-07 18:10:00,1.5994,1.5998,1.5991,1.5993,2351200000.0
2008-02-07 18:15:00,1.5993,1.5996,1.5991,1.5992,1896000000.0
2008-02-07 18:20:00,1.5992,1.5996,1.5991,1.5995,2138000000.0
2008-02-07 18:25:00,1.5995,1.59975,1.59945,1.5995,2983400000.0
2008-02-07 18:30:00,1.5995,1.602,1.5995,1.6015,1673699999.0
2008-02-07 18:35:00,1.6015,1.602,1.60115,1.6017,1237400000.0
2008-02-07 18:40:00,1.6017,1.6023,1.60165,1.60195,2928500000.0
2008-02-07 18:45:00,1.60195,1.60205,1.601,1.6019,3370100000.0
2008-02-07 18:50:00,1.6019,1.6022,1.6017,1.6019,1811800000.0
2008-02-07 18:55:00,1.6019,1.6027,1.6015,1.6016,1210700000.0
2008-02-07 19:00:00,1.6016,1.60175,1.60095,1.60095,920800000.0
2008-02-07 19:05:00,1.60095,1.6012,1.6002,1.6007,1026999999.0
2008-02-07 19:10:00,1.60065,1.601,1.6,1.6003,2177200000.0
2008-02-07 19:15:00,1.6003,1.6003,1.59885,1.59965,1676500000.0
2008-02-07 19:20:00,1.59965,1.60005,1.5991,1.5995,1749200000.0
2008-02-07 19:25:00,1.5995,1.59965,1.5993,1.59945,1625800000.0
2008-02-07 19:30:00,1.59945,1.5997,1.5994,1.5996,1811200000.0
2008-02-07 19:35:00,1.5996,1.6002,1.5995,1.5996,1434100000.0
2008-02-07 19:40:00,1.5996,1.5999,1.59895,1.5996,3248899999.0
2008-02-07 19:45:00,1.5996,1.6002,1.5996,1.6001,989300000.0
2008-02-07 19:50:00,1.6001,1.6012,1.60005,1.601,1439700000.0
2008-02-07 19:55:00,1.601,1.60125,1.60045,1.60125,2685400000.0
2008-02-07 20:00:00,1.60125,1.60185,1.60085,1.60155,3781500000.0
2008-02-07 20:05:00,1.60155,1.60185,1.601,1.6015,1466800000.0
2008-02-07 20:10:00,1.6015,1.6021,1.60095,1.60175,691900000.0
2008-02-07 20:15:00,1.60175,1.60175,1.6003,1.60055,1094900000.0
2008-02-07 20:20:00,1.60055,1.60145,1.60055,1.60135,372700000.0
2008-02-07 20:25:00,1.60125,1.60335,1.601,1.60335,619900000.0
2008-02-07 20:30:00,1.60335,1.60365,1.6021,1.6022,1299400000.0
2008-02-07 20:35:00,1.6022,1.6023,1.6015,1.60205,1613400000.0
2008-02-07 20:40:00,1.60205,1.6025,1.602,1.6022,1367600000.0
2008-02-07 20:45:00,1.60215,1.60255,1.602,1.6025,2425400000.0
2008-02-07 20:50:00,1.6025,1.6027,1.60215,1.60255,2786800000.0
2008-02-07 20:55:00,1.60255,1.6034,1.6025,1.60285,2097500000.0
2008-02-07 21:00:00,1.60285,1.60315,1.60205,1.60295,1954100000.0
2008-02-07 21:05:00,1.60295,1.60325,1.6023,1.6028,2846800000.0
2008-02-07 21:10:00,1.6028,1.6028,1.60045,1.6005,2477400000.0
2008-02-07 21:15:00,1.6005,1.60065,1.5996,1.6005,2980399999.0
2008-02-07 21:20:00,1.6005,1.6005,1.59895,1.5997,1529100000.0
2008-02-07 21:25:00,1.5997,1.5998,1.59845,1.59855,1517123421.0
2008-02-07 21:30:00,1.59855,1.5986,1.5978,1.5979,2177000000.0
2008-02-07 21:35:00,1.5979,1.5979,1.59635,1.5966,1804900000.0
2008-02-07 21:40:00,1.59655,1.5975,1.5961,1.5973,1310800000.0
2008-02-07 21:45:00,1.5973,1.5978,1.59655,1.5972,1418500000.0
2008-02-07 21:50:00,1.5972,1.5978,1.59715,1.5978,1494500000.0
2008-02-07 21:55:00,1.5978,1.5982,1.5974,1.5975,1375900000.0
2008-02-07 22:00:00,1.5975,1.5975,1.59675,1.59695,2315600000.0
2008-02-07 22:05:00,1.59695,1.5972,1.5965,1.5966,1777000000.0
2008-02-07 22:10:00,1.5966,1.5971,1.5965,1.59675,1699000000.0
2008-02-07 22:15:00,1.59675,1.5973,1.59665,1.5972,2478399974.0
2008-02-07 22:20:00,1.5972,1.59745,1.59705,1.5973,2767699996.0
2008-02-07 22:25:00,1.5973,1.59785,1.597,1.59745,3578100000.0
2008-02-07 22:30:00,1.5975,1.5989,1.5974,1.5976,4182600000.0
2008-02-07 22:35:00,1.5976,1.59775,1.59725,1.5976,4484200001.0
2008-02-07 22:40:00,1.5976,1.59775,1.597,1.5971,3867800000.0
2008-02-07 22:45:00,1.5971,1.5974,1.59705,1.5974,1836200000.0
2008-02-07 22:50:00,1.5974,1.5976,1.5973,1.59735,4279900041.0
2008-02-07 22:55:00,1.5975,1.59785,1.5974,1.5978,5808600000.0
2008-02-07 23:00:00,1.5978,1.5979,1.5974,1.5979,3831300000.0
2008-02-07 23:05:00,1.5979,1.5984,1.59765,1.5981,4869800000.0
2008-02-07 23:10:00,1.5981,1.5987,1.59795,1.5981,1853100000.0
2008-02-07 23:15:00,1.5981,1.59885,1.59805,1.59865,3302000000.0
2008-02-07 23:20:00,1.59865,1.59865,1.5981,1.5986,2352700000.0
2008-02-07 23:25:00,1.59855,1.599,1.59845,1.59895,2852100000.0
2008-02-07 23:30:00,1.59895,1.59915,1.5987,1.59875,1740500000.0
2008-02-07 23:35:00,1.5988,1.5992,1.59855,1.599,1979100000.0
2008-02-07 23:40:00,1.599,1.5992,1.5989,1.5989,1031000000.0
2008-02-07 23:45:00,1.5989,1.59905,1.59855,1.59895,1122200000.0
2008-02-07 23:50:00,1.59895,1.5992,1.5989,1.5991,1672100000.0
2008-02-07 23:55:00,1.5991,1.5994,1.599,1.599,3796300000.0
2008-02-08 00:00:00,1.599,1.5991,1.5978,1.59845,7045000000.0
2008-02-08 00:05:00,1.5987,1.5987,1.5984,1.5985,1734800000.0
2008-02-08 00:10:00,1.59835,1.5986,1.5981,1.5981,5360399979.0
2008-02-08 00:15:00,1.59825,1.59875,1.5981,1.59875,6065799993.0
2008-02-08 00:20:00,1.59875,1.5992,1.59825,1.5991,6315400000.0
2008-02-08 00:25:00,1.5991,1.5991,1.5984,1.59895,7322100000.0
2008-02-08 00:30:00,1.59895,1.59895,1.5982,1.5982,1929600000.0
2008-02-08 00:35:00,1.599,1.59935,1.59895,1.59935,4643000000.0
2008-02-08 00:40:00,1.59935,1.5994,1.5991,1.5992,6698800000.0
2008-02-08 00:45:00,1.5992,1.5992,1.5989,1.5989,3640800000.0
2008-02-08 00:50:00,1.5989,1.59895,1.59845,1.59855,2711500000.0
2008-02-08 00:55:00,1.59855,1.5986,1.5984,1.5985,2885900000.0
2008-02-08 01:00:00,1.5985,1.5987,1.598,1.59845,4597400000.0
2008-02-08 01:05:00,1.59845,1.59865,1.5976,1.5977,3885800000.0
2008-02-08 01:10:00,1.59835,1.5986,1.5981,1.5981,4035900000.0
2008-02-08 01:15:00,1.5981,1.5983,1.598,1.5981,7841200000.0
2008-02-08 01:20:00,1.5981,1.59825,1.5981,1.5981,6204400000.0
2008-02-08 01:25:00,1.5981,1.59845,1.5981,1.59815,5673200000.0
2008-02-08 01:30:00,1.59815,1.59825,1.59795,1.598,3672399982.0
2008-02-08 01:35:00,1.598,1.59805,1.5975,1.5979,3837200016.0
2008-02-08 01:40:00,1.5979,1.59795,1.59725,1.59725,4381900000.0
2008-02-08 01:45:00,1.5976,1.5977,1.5973,1.5974,3366000000.0
2008-02-08 01:50:00,1.5974,1.59815,1.5974,1.59745,5416199936.0
2008-02-08 01:55:00,1.59745,1.59745,1.5972,1.5972,3311300000.0
2008-02-08 02:00:00,1.5976,1.5976,1.59705,1.5974,2669199999.0
2008-02-08 02:05:00,1.5974,1.59775,1.59735,1.5976,7304500000.0
2008-02-08 02:10:00,1.5976,1.5982,1.59745,1.59785,5300599981.0
2008-02-08 02:15:00,1.59785,1.59785,1.59745,1.5975,3298100000.0
2008-02-08 02:20:00,1.5975,1.5988,1.59745,1.5975,2641100000.0
2008-02-08 02:25:00,1.5975,1.5995,1.59745,1.5978,3035100000.0
2008-02-08 02:30:00,1.5978,1.5979,1.59745,1.59745,6326500000.0
2008-02-08 02:35:00,1.59745,1.59755,1.59735,1.5975,4992000000.0
2008-02-08 02:40:00,1.5975,1.5988,1.59735,1.5987,3644000000.0
2008-02-08 02:45:00,1.59755,1.59755,1.5974,1.5975,3866900000.0
2008-02-08 02:50:00,1.5975,1.5988,1.5975,1.5986,6338000000.0
2008-02-08 02:55:00,1.59755,1.5976,1.59725,1.5976,4480800000.0
2008-02-08 03:00:00,1.5976,1.5985,1.59755,1.59845,3050600000.0
2008-02-08 03:05:00,1.59845,1.59845,1.59835,1.59845,3686600000.0
2008-02-08 03:10:00,1.59845,1.59885,1.5983,1.59875,7456400001.0
2008-02-08 03:15:00,1.59875,1.59885,1.5987,1.59885,2752600000.0
2008-02-08 03:20:00,1.59885,1.59935,1.59855,1.59925,1930100000.0
2008-02-08 03:25:00,1.59925,1.59945,1.5992,1.5994,4565500000.0
2008-02-08 03:30:00,1.5994,1.5996,1.5989,1.5989,3713100000.0
2008-02-08 03:35:00,1.599,1.59915,1.59825,1.59825,5981400000.0
2008-02-08 03:40:00,1.59825,1.59865,1.59765,1.59865,5078299998.0
2008-02-08 03:45:00,1.59865,1.5987,1.5983,1.59855,3470800000.0
2008-02-08 03:50:00,1.59855,1.59875,1.5984,1.59845,3970400000.0
2008-02-08 03:55:00,1.5993,1.5994,1.59845,1.5985,5157800000.0
2008-02-08 04:00:00,1.5985,1.5987,1.5985,1.5987,4256900000.0
2008-02-08 04:05:00,1.5987,1.5987,1.59845,1.59845,8168900000.0
2008-02-08 04:10:00,1.5985,1.5994,1.59845,1.5986,6790900002.0
2008-02-08 04:15:00,1.5994,1.5994,1.5987,1.5988,2628300000.0
2008-02-08 04:20:00,1.5988,1.5994,1.5987,1.5988,4200300000.0
2008-02-08 04:25:00,1.5993,1.5996,1.59845,1.59845,6070000000.0
2008-02-08 04:30:00,1.59845,1.59875,1.59845,1.59875,2913700000.0
2008-02-08 04:35:00,1.59875,1.59945,1.5986,1.5992,1808000000.0
2008-02-08 04:40:00,1.5992,1.5992,1.599,1.5991,5022300000.0
2008-02-08 04:45:00,1.5992,1.5993,1.59905,1.59915,9125900000.0
2008-02-08 04:50:00,1.59915,1.5994,1.5991,1.5992,2583400000.0
2008-02-08 04:55:00,1.5992,1.5994,1.5992,1.59935,3545100000.0
2008-02-08 05:00:00,1.59935,1.5994,1.5989,1.5992,3888700002.0
2008-02-08 05:05:00,1.5992,1.5993,1.5984,1.5992,7002500000.0
2008-02-08 05:10:00,1.5993,1.5993,1.5991,1.5993,3395200000.0
2008-02-08 05:15:00,1.5993,1.5993,1.5992,1.5992,3057900000.0
2008-02-08 05:20:00,1.5992,1.5993,1.5984,1.5985,2674399967.0
2008-02-08 05:25:00,1.5993,1.5996,1.5984,1.5992,3423300000.0
2008-02-08 05:30:00,1.5992,1.5994,1.5983,1.5984,3807000000.0
2008-02-08 05:35:00,1.5985,1.5994,1.5985,1.5991,8217900007.0
2008-02-08 05:40:00,1.5991,1.5991,1.5985,1.599,4435599997.0
2008-02-08 05:45:00,1.599,1.5994,1.59895,1.5991,4007600000.0
2008-02-08 05:50:00,1.5991,1.5992,1.59905,1.5991,3105000000.0
2008-02-08 05:55:00,1.5991,1.5991,1.5983,1.5983,4915300000.0
2008-02-08 06:00:00,1.5982,1.599,1.5982,1.59885,2871400000.0
2008-02-08 06:05:00,1.59885,1.599,1.5983,1.5986,3517700000.0
2008-02-08 06:10:00,1.5985,1.5986,1.5982,1.5984,5091700000.0
2008-02-08 06:15:00,1.59835,1.5986,1.59825,1.59835,2876800000.0
2008-02-08 06:20:00,1.59835,1.5986,1.59825,1.5985,3871200000.0
2008-02-08 06:25:00,1.5984,1.5985,1.59825,1.5984,5588500000.0
2008-02-08 06:30:00,1.5984,1.5984,1.59825,1.59825,5268000000.0
2008-02-08 06:35:00,1.5981,1.5985,1.598,1.5984,1777300000.0
2008-02-08 06:40:00,1.5984,1.5986,1.598,1.59835,2446800001.0
2008-02-08 06:45:00,1.59835,1.59855,1.59825,1.5985,3359800000.0
2008-02-08 06:50:00,1.5985,1.5986,1.5979,1.59835,5671700000.0
2008-02-08 06:55:00,1.59835,1.5984,1.597,1.59835,5869800000.0
2008-02-08 07:00:00,1.59835,1.59835,1.5977,1.5979,5114799998.0
2008-02-08 07:05:00,1.5978,1.59895,1.5976,1.5977,3816300001.0
2008-02-08 07:10:00,1.5986,1.5986,1.5977,1.5977,5533500000.0
2008-02-08 07:15:00,1.5976,1.5986,1.5976,1.5984,4441000001.0
2008-02-08 07:20:00,1.5984,1.5985,1.59835,1.5984,5679900000.0
2008-02-08 07:25:00,1.5984,1.5985,1.5982,1.5982,3901200000.0
2008-02-08 07:30:00,1.5982,1.5983,1.598,1.5981,2444100000.0
2008-02-08 07:35:00,1.598,1.5981,1.598,1.59805,5819700000.0
2008-02-08 07:40:00,1.59805,1.5982,1.5979,1.5981,4391500000.0
2008-02-08 07:45:00,1.5976,1.5985,1.5971,1.5981,3824800000.0
2008-02-08 07:50:00,1.5981,1.5981,1.59765,1.59765,3927400000.0
2008-02-08 07:55:00,1.59765,1.5978,1.5967,1.59765,5262600022.0
2008-02-08 08:00:00,1.59765,1.5979,1.59765,1.59785,2775300001.0
2008-02-08 08:05:00,1.59785,1.598,1.59765,1.59775,2713500000.0
2008-02-08 08:10:00,1.59775,1.5979,1.59755,1.59775,5002499985.0
2008-02-08 08:15:00,1.59775,1.5981,1.59755,1.5979,1948100000.0
2008-02-08 08:20:00,1.5979,1.5981,1.5979,1.598,1369000000.0
2008-02-08 08:25:00,1.598,1.5983,1.59795,1.5983,1722000000.0
2008-02-08 08:30:00,1.5983,1.5983,1.598,1.598,3462300000.0
2008-02-08 08:35:00,1.598,1.5982,1.598,1.59805,2892400000.0
2008-02-08 08:40:00,1.598,1.59825,1.5979,1.5981,1008500000.0
2008-02-08 08:45:00,1.5981,1.5986,1.59735,1.59815,808300000.0
2008-02-08 08:50:00,1.59815,1.5983,1.59785,1.598,631200000.0
2008-02-08 08:55:00,1.598,1.59915,1.59685,1.59895,425900000.0
2008-02-08 09:00:00,1.59895,1.5991,1.5985,1.5987,546200000.0
2008-02-08 09:05:00,1.59865,1.5991,1.5985,1.5991,1339200000.0
2008-02-08 09:10:00,1.5991,1.5999,1.59885,1.5997,442400000.0
2008-02-08 09:15:00,1.5997,1.60045,1.5997,1.6003,258300000.0
2008-02-08 09:20:00,1.6003,1.60105,1.5993,1.6009,600499999.0
2008-02-08 09:25:00,1.6009,1.601,1.60035,1.60075,501200000.0
2008-02-08 09:30:00,1.60075,1.6009,1.6005,1.6006,513500000.0
2008-02-08 09:35:00,1.60065,1.6007,1.6001,1.60055,844600000.0
2008-02-08 09:40:00,1.60055,1.60055,1.59995,1.6002,854100000.0
2008-02-08 09:45:00,1.6002,1.6003,1.5994,1.5998,1717700000.0
2008-02-08 09:50:00,1.5998,1.6001,1.5995,1.5999,1265600001.0
2008-02-08 09:55:00,1.5999,1.60085,1.5999,1.6007,442600000.0
2008-02-08 10:00:00,1.6007,1.6009,1.59985,1.6004,639400000.0
2008-02-08 10:05:00,1.6004,1.6006,1.5998,1.6006,977600000.0
2008-02-08 10:10:00,1.6006,1.6008,1.6003,1.6006,459000000.0
2008-02-08 10:15:00,1.6006,1.6019,1.60045,1.601,1034800000.0
2008-02-08 10:20:00,1.6011,1.6023,1.601,1.60185,2055600002.0
2008-02-08 10:25:00,1.60185,1.602,1.60125,1.60185,468500000.0
2008-02-08 10:30:00,1.60185,1.6026,1.6018,1.60225,580500000.0
2008-02-08 10:35:00,1.60225,1.6032,1.6022,1.60245,392700000.0
2008-02-08 10:40:00,1.60245,1.60305,1.6022,1.60285,365100000.0
2008-02-08 10:45:00,1.60285,1.6029,1.6021,1.6021,394000000.0
2008-02-08 10:50:00,1.6021,1.6023,1.60185,1.602,1097100000.0
2008-02-08 10:55:00,1.602,1.60235,1.6019,1.60235,649400000.0
2008-02-08 11:00:00,1.60235,1.60275,1.6021,1.6025,382300000.0
2008-02-08 11:05:00,1.6025,1.6029,1.60195,1.6021,532700000.0
2008-02-08 11:10:00,1.6021,1.60225,1.60185,1.6021,760500000.0
2008-02-08 11:15:00,1.60215,1.60245,1.60205,1.6022,675500000.0
2008-02-08 11:20:00,1.6022,1.6023,1.6018,1.6019,1397800002.0
2008-02-08 11:25:00,1.6019,1.6022,1.60175,1.60175,879100000.0
2008-02-08 11:30:00,1.60175,1.60185,1.60165,1.60175,2709100000.0
2008-02-08 11:35:00,1.60175,1.60215,1.6017,1.60175,1713100000.0
2008-02-08 11:40:00,1.60175,1.60175,1.60115,1.60135,1969100000.0
2008-02-08 11:45:00,1.60135,1.60195,1.60125,1.60195,334400000.0
2008-02-08 11:50:00,1.60195,1.60215,1.60155,1.6017,555200000.0
2008-02-08 11:55:00,1.6017,1.6018,1.6008,1.6012,2391100000.0
2008-02-08 12:00:00,1.6012,1.6019,1.6011,1.60175,3195000002.0
2008-02-08 12:05:00,1.60175,1.602,1.6016,1.60195,287800000.0
2008-02-08 12:10:00,1.60195,1.60195,1.6014,1.6015,1310600000.0
2008-02-08 12:15:00,1.6015,1.602,1.6012,1.60155,1626600000.0
2008-02-08 12:20:00,1.60155,1.6016,1.6007,1.60075,461000000.0
2008-02-08 12:25:00,1.6008,1.60105,1.6005,1.60095,237000000.0
2008-02-08 12:30:00,1.60095,1.601,1.6001,1.6005,278800000.0
2008-02-08 12:35:00,1.6005,1.60075,1.60025,1.60035,278900000.0
2008-02-08 12:40:00,1.60035,1.6004,1.6001,1.6003,384700000.0
2008-02-08 12:45:00,1.6003,1.60045,1.60015,1.60025,288400000.0
2008-02-08 12:50:00,1.60025,1.6005,1.60015,1.60025,401900000.0
2008-02-08 12:55:00,1.60025,1.60085,1.60025,1.6003,766400000.0
2008-02-08 13:00:00,1.6003,1.6003,1.5997,1.5999,4179200034.0
2008-02-08 13:05:00,1.5999,1.5999,1.59845,1.59945,2584600001.0
2008-02-08 13:10:00,1.59945,1.5995,1.59895,1.5991,469400000.0
2008-02-08 13:15:00,1.59915,1.5998,1.5991,1.59965,653600003.0
2008-02-08 13:20:00,1.59965,1.6002,1.59965,1.60015,474400000.0
2008-02-08 13:25:00,1.60005,1.60075,1.6,1.6003,406400000.0
2008-02-08 13:30:00,1.6003,1.60035,1.6002,1.6003,787100000.0
2008-02-08 13:35:00,1.60025,1.6004,1.60015,1.6002,1039100000.0
2008-02-08 13:40:00,1.6002,1.60035,1.59985,1.6001,357400000.0
2008-02-08 13:45:00,1.6001,1.6007,1.59995,1.60065,374100000.0
2008-02-08 13:50:00,1.60065,1.6011,1.60065,1.60095,234000000.0
2008-02-08 13:55:00,1.60095,1.60095,1.6002,1.60035,234100000.0
2008-02-08 14:00:00,1.60035,1.6011,1.60025,1.60105,224300000.0
2008-02-08 14:05:00,1.60105,1.6011,1.6003,1.6003,309600000.0
2008-02-08 14:10:00,1.60035,1.6007,1.5999,1.59995,335100000.0
2008-02-08 14:15:00,1.59995,1.60025,1.59975,1.60005,389200000.0
2008-02-08 14:20:00,1.60005,1.60025,1.5997,1.59985,1576600000.0
2008-02-08 14:25:00,1.59985,1.60015,1.59945,1.5999,554000000.0
2008-02-08 14:30:00,1.5999,1.6007,1.5996,1.6006,342700000.0
2008-02-08 14:35:00,1.6006,1.6009,1.6002,1.6003,280400000.0
2008-02-08 14:40:00,1.6003,1.60085,1.59995,1.60065,277700000.0
2008-02-08 14:45:00,1.60065,1.6011,1.60025,1.6005,394800000.0
2008-02-08 14:50:00,1.6005,1.6012,1.60035,1.60075,376500000.0
2008-02-08 14:55:00,1.6008,1.60155,1.60065,1.6014,344300000.0
2008-02-08 15:00:00,1.6014,1.6016,1.60105,1.6016,360800000.0
2008-02-08 15:05:00,1.6016,1.6017,1.6013,1.6014,381200000.0
2008-02-08 15:10:00,1.6014,1.6015,1.60115,1.60135,294800000.0
2008-02-08 15:15:00,1.6013,1.6014,1.6009,1.6013,382700000.0
2008-02-08 15:20:00,1.6013,1.60145,1.60055,1.6006,272600000.0
2008-02-08 15:25:00,1.6006,1.6009,1.6003,1.60055,337900000.0
2008-02-08 15:30:00,1.60055,1.60075,1.60015,1.6007,280000000.0
2008-02-08 15:35:00,1.6007,1.6008,1.6002,1.6005,222500000.0
2008-02-08 15:40:00,1.6005,1.60055,1.59965,1.6001,272600000.0
2008-02-08 15:45:00,1.6001,1.6002,1.5997,1.5999,387700000.0
2008-02-08 15:50:00,1.5999,1.6,1.5993,1.5995,318400000.0
2008-02-08 15:55:00,1.5995,1.5998,1.59935,1.59955,286000000.0
2008-02-08 16:00:00,1.59955,1.5998,1.5995,1.5995,266400000.0
2008-02-08 16:05:00,1.5995,1.5998,1.59945,1.5998,255800000.0
2008-02-08 16:10:00,1.5998,1.5998,1.5995,1.59965,435000000.0
2008-02-08 16:15:00,1.59965,1.5998,1.59955,1.59965,286900000.0
2008-02-08 16:20:00,1.59965,1.59975,1.5995,1.5996,263700000.0
2008-02-08 16:25:00,1.5996,1.5997,1.5993,1.59955,239500000.0
2008-02-08 16:30:00,1.59955,1.6,1.59945,1.6,331000000.0
2008-02-08 16:35:00,1.6,1.6004,1.59985,1.59995,410000000.0
2008-02-08 16:40:00,1.59995,1.59995,1.5991,1.5995,498300000.0
2008-02-08 16:45:00,1.5995,1.59995,1.5994,1.59965,263100000.0
2008-02-08 16:50:00,1.59965,1.5999,1.59955,1.59985,498800000.0
2008-02-08 16:55:00,1.5999,1.6003,1.59955,1.60025,714100000.0
2008-02-08 17:00:00,1.60025,1.60025,1.5998,1.6001,439300000.0
2008-02-08 17:05:00,1.6001,1.6009,1.60005,1.6005,656400000.0
2008-02-08 17:10:00,1.6005,1.60065,1.59995,1.60055,684800000.0
2008-02-08 17:15:00,1.60055,1.60085,1.6004,1.60085,689400000.0
2008-02-08 17:20:00,1.60085,1.60125,1.60085,1.60125,1394100000.0
2008-02-08 17:25:00,1.6012,1.6018,1.6012,1.6015,2001000002.0
2008-02-08 17:30:00,1.6015,1.6016,1.60095,1.601,928700000.0
2008-02-08 17:35:00,1.6009,1.601,1.6007,1.60075,1025700000.0
2008-02-08 17:40:00,1.60075,1.60105,1.6007,1.601,596000000.0
2008-02-08 17:45:00,1.601,1.60225,1.6009,1.60185,1183600000.0
2008-02-08 17:50:00,1.60185,1.6023,1.60165,1.602,720299999.0
2008-02-08 17:55:00,1.602,1.6023,1.60185,1.6022,459200001.0
2008-02-08 18:00:00,1.6022,1.6022,1.6018,1.602,838800000.0
2008-02-08 18:05:00,1.602,1.6023,1.60185,1.6021,801700000.0
2008-02-08 18:10:00,1.6021,1.6033,1.60205,1.6027,937700000.0
2008-02-08 18:15:00,1.6028,1.603,1.60235,1.603,1075400000.0
2008-02-08 18:20:00,1.603,1.60315,1.6023,1.60245,1154300000.0
2008-02-08 18:25:00,1.60245,1.603,1.60225,1.6027,847000000.0
2008-02-08 18:30:00,1.6027,1.6027,1.6019,1.602,508400000.0
2008-02-08 18:35:00,1.602,1.6022,1.6019,1.6021,1190799999.0
2008-02-08 18:40:00,1.6021,1.6021,1.6016,1.6017,3621900002.0
2008-02-08 18:45:00,1.6017,1.6018,1.6008,1.6009,1199400000.0
2008-02-08 18:50:00,1.60095,1.6013,1.6002,1.6012,997300000.0
2008-02-08 18:55:00,1.6012,1.6018,1.60065,1.601,805600001.0
2008-02-08 19:00:00,1.601,1.6016,1.6009,1.60155,572600001.0
2008-02-08 19:05:00,1.60155,1.6017,1.60145,1.60155,544500000.0
2008-02-08 19:10:00,1.60155,1.602,1.60155,1.60165,1522400000.0
2008-02-08 19:15:00,1.60165,1.60175,1.6011,1.6011,997500000.0
2008-02-08 19:20:00,1.6011,1.60125,1.60085,1.60105,722799999.0
2008-02-08 19:25:00,1.60105,1.6016,1.60105,1.6016,226400000.0
2008-02-08 19:30:00,1.6016,1.6016,1.60095,1.601,500200000.0
2008-02-08 19:35:00,1.601,1.6012,1.60085,1.6012,393000000.0
2008-02-08 19:40:00,1.6012,1.60175,1.6011,1.60165,370200000.0
2008-02-08 19:45:00,1.60165,1.6017,1.60125,1.6013,758800000.0
2008-02-08 19:50:00,1.6013,1.6014,1.60115,1.6013,373499999.0
2008-02-08 19:55:00,1.6013,1.6016,1.60125,1.60145,413300000.0
2008-02-08 20:00:00,1.60145,1.60165,1.60145,1.6015,857700000.0
2008-02-08 20:05:00,1.6015,1.6015,1.60095,1.60105,585600000.0
2008-02-08 20:10:00,1.60105,1.60155,1.60095,1.6012,760400000.0
2008-02-08 20:15:00,1.60115,1.6018,1.6005,1.6009,1505600001.0
2008-02-08 20:20:00,1.6009,1.6014,1.60065,1.601,440900000.0
2008-02-08 20:25:00,1.601,1.6011,1.60075,1.60075,382600000.0
2008-02-08 20:30:00,1.60075,1.60085,1.6,1.6003,943600000.0
2008-02-08 20:35:00,1.6003,1.6005,1.5999,1.6,421900000.0
2008-02-08 20:40:00,1.6,1.6002,1.5996,1.59965,1257000000.0
2008-02-08 20:45:00,1.59965,1.6002,1.5994,1.59975,2240399989.0
2008-02-08 20:50:00,1.59975,1.6003,1.59965,1.59965,3428099965.0
2008-02-08 20:55:00,1.59965,1.6001,1.59965,1.5997,1503799993.0
2008-02-08 21:00:00,1.5997,1.5999,1.59955,1.59965,1097100001.0
2008-02-08 21:05:00,1.59965,1.5999,1.5994,1.5995,1533800000.0
2008-02-08 21:10:00,1.5995,1.5995,1.59915,1.59925,910299999.0
2008-02-08 21:15:00,1.59925,1.59975,1.59905,1.59965,1831700000.0
2008-02-08 21:20:00,1.59965,1.6,1.5995,1.5996,1329299999.0
2008-02-08 21:25:00,1.5996,1.6,1.5995,1.5998,1051199983.0
2008-02-08 21:30:00,1.5998,1.5998,1.5993,1.59945,1406099999.0
2008-02-08 21:35:00,1.5995,1.5995,1.59895,1.5995,2001499995.0
2008-02-08 21:40:00,1.5995,1.5995,1.59905,1.5992,828999997.0
2008-02-08 21:45:00,1.5992,1.5994,1.59895,1.599,1169799998.0
2008-02-08 21:50:00,1.599,1.59905,1.5986,1.5989,900699997.0
2008-02-08 21:55:00,1.5989,1.5993,1.5987,1.5992,1743099989.0
2008-02-08 22:00:00,1.59825,1.5987,1.598,1.59855,2234049999.0
2008-02-08 22:05:00,1.59855,1.59855,1.59805,1.59815,2139050005.0
2008-02-08 22:10:00,1.59815,1.59845,1.59815,1.5982,1879500010.0
2008-02-08 22:15:00,1.5982,1.59845,1.59815,1.59845,1984299984.0
2008-02-08 22:20:00,1.59845,1.59845,1.59805,1.59815,1520099982.0
2008-02-08 22:25:00,1.59815,1.59815,1.59775,1.5981,2499999987.0
2008-02-08 22:30:00,1.5981,1.59885,1.5981,1.59875,4516699998.0
2008-02-08 22:35:00,1.59875,1.59895,1.59845,1.59855,4918900000.0
2008-02-08 22:40:00,1.59855,1.59885,1.59855,1.59885,1283300000.0
2008-02-08 22:45:00,1.59885,1.59985,1.59875,1.59925,2476700006.0
2008-02-08 22:50:00,1.59925,1.5995,1.59905,1.59915,1937499995.0
2008-02-08 22:55:00,1.59915,1.5994,1.5991,1.5992,432200000.0
2008-02-08 23:00:00,1.5992,1.5992,1.59892,1.59915,513499999.0
2008-02-08 23:05:00,1.59915,1.59927,1.59865,1.59881,3369899983.0
2008-02-08 23:10:00,1.59883,1.59896,1.59851,1.59886,1633199996.0
2008-02-08 23:15:00,1.59879,1.59902,1.59859,1.59879,1186299997.0
2008-02-08 23:20:00,1.59882,1.59896,1.59866,1.59868,1730299992.0
2008-02-08 23:25:00,1.59867,1.59876,1.59819,1.59861,1894899988.0
2008-02-08 23:30:00,1.59855,1.59955,1.59854,1.59941,1377099991.0
2008-02-08 23:35:00,1.59943,1.59977,1.59926,1.5995,2117499988.0
2008-02-08 23:40:00,1.59951,1.60027,1.59927,1.60004,1254499994.0
2008-02-08 23:45:00,1.60002,1.60057,1.5998,1.6005,2376399988.0
2008-02-08 23:50:00,1.60037,1.60046,1.60024,1.60033,1293299996.0
2008-02-08 23:55:00,1.6003,1.60055,1.59985,1.59985,1625399996.0
2008-02-11 00:00:00,1.59936,1.59981,1.59936,1.59964,1309799998.0
2008-02-11 00:05:00,1.59986,1.59999,1.5994,1.59965,1241579997.0
2008-02-11 00:10:00,1.59942,1.60041,1.59942,1.60006,2159620000.0
2008-02-11 00:15:00,1.60002,1.6017,1.60002,1.60152,3128899992.0
2008-02-11 00:20:00,1.60127,1.60162,1.60118,1.6013,1552499999.0
2008-02-11 00:25:00,1.60129,1.60153,1.60088,1.60143,2214799998.0
2008-02-11 00:30:00,1.60125,1.6017,1.6011,1.60165,1456799997.0
2008-02-11 00:35:00,1.60165,1.6017,1.60145,1.6015,15200000.0
2008-02-11 00:40:00,1.6015,1.6016,1.60145,1.6015,25800000.0
2008-02-11 00:45:00,1.6015,1.60165,1.60145,1.60165,32600000.0
2008-02-11 00:50:00,1.60165,1.60175,1.60155,1.6016,32000000.0
2008-02-11 00:55:00,1.6016,1.6017,1.60135,1.60165,23900000.0
2008-02-11 01:00:00,1.60165,1.6017,1.6016,1.60165,20000000.0
2008-02-11 01:05:00,1.60165,1.60165,1.60145,1.6016,27400000.0
2008-02-11 01:10:00,1.6016,1.6017,1.60145,1.60145,40600000.0
2008-02-11 01:15:00,1.60145,1.6016,1.60125,1.6016,54900000.0
2008-02-11 01:20:00,1.6016,1.6018,1.6014,1.6016,49300000.0
2008-02-11 01:25:00,1.6016,1.6016,1.6015,1.6015,35400000.0
2008-02-11 01:30:00,1.6015,1.6016,1.6012,1.6013,90800000.0
2008-02-11 01:35:00,1.6013,1.60165,1.6013,1.6014,60700000.0
2008-02-11 01:40:00,1.6014,1.60145,1.60135,1.60145,37600000.0
2008-02-11 01:45:00,1.60145,1.60155,1.6013,1.6014,58400000.0
2008-02-11 01:50:00,1.6014,1.6014,1.6013,1.6013,50600000.0
2008-02-11 01:55:00,1.6013,1.6014,1.601,1.6012,63900000.0
2008-02-11 02:00:00,1.6012,1.6016,1.60115,1.60145,84400000.0
2008-02-11 02:05:00,1.6015,1.6016,1.6015,1.60155,42000000.0
2008-02-11 02:10:00,1.60155,1.6017,1.6015,1.6016,50200000.0
2008-02-11 02:15:00,1.6016,1.60235,1.60155,1.60215,111600000.0
2008-02-11 02:20:00,1.60215,1.6022,1.602,1.6021,82700000.0
2008-02-11 02:25:00,1.6021,1.60245,1.60205,1.60215,77200000.0
2008-02-11 02:30:00,1.60215,1.60225,1.602,1.6021,42300000.0
2008-02-11 02:35:00,1.6021,1.60225,1.60205,1.60225,32500000.0
2008-02-11 02:40:00,1.60225,1.60235,1.6015,1.6019,188100000.0
2008-02-11 02:45:00,1.6019,1.60225,1.60165,1.60225,78700000.0
2008-02-11 02:50:00,1.60225,1.60225,1.60215,1.6022,15200000.0
2008-02-11 02:55:00,1.6022,1.6022,1.6017,1.60175,27700000.0
2008-02-11 03:00:00,1.60175,1.6018,1.60135,1.60135,202500000.0
2008-02-11 03:05:00,1.60135,1.60155,1.6013,1.60155,20400000.0
2008-02-11 03:10:00,1.60155,1.60155,1.6013,1.6013,137300000.0
2008-02-11 03:15:00,1.6013,1.6014,1.60075,1.60085,519100000.0
2008-02-11 03:20:00,1.60085,1.60095,1.6003,1.6005,170400000.0
2008-02-11 03:25:00,1.6005,1.6009,1.6005,1.6009,86000000.0
2008-02-11 03:30:00,1.6009,1.60095,1.60035,1.6005,400900000.0
2008-02-11 03:35:00,1.6005,1.60065,1.6004,1.6006,250500000.0
2008-02-11 03:40:00,1.60065,1.6008,1.6005,1.60055,32000000.0
2008-02-11 03:45:00,1.60055,1.60095,1.6005,1.6007,37300000.0
2008-02-11 03:50:00,1.6007,1.60095,1.6006,1.60065,38300000.0
2008-02-11 03:55:00,1.60065,1.60085,1.60065,1.60085,18300000.0
2008-02-11 04:00:00,1.60085,1.60105,1.60065,1.60095,37400000.0
2008-02-11 04:05:00,1.60095,1.60095,1.60065,1.60065,20200000.0
2008-02-11 04:10:00,1.6006,1.6007,1.60055,1.60055,112100000.0
2008-02-11 04:15:00,1.60055,1.6008,1.60055,1.6008,35000000.0
2008-02-11 04:20:00,1.60075,1.6008,1.6007,1.6007,17200000.0
2008-02-11 04:25:00,1.6007,1.60075,1.60065,1.6007,11700000.0
2008-02-11 04:30:00,1.6007,1.6008,1.60065,1.60075,15900000.0
2008-02-11 04:35:00,1.60075,1.60075,1.60005,1.6002,38300000.0
2008-02-11 04:40:00,1.6002,1.6002,1.60015,1.6002,13300000.0
2008-02-11 04:45:00,1.6002,1.60055,1.60005,1.60025,69100000.0
2008-02-11 04:50:00,1.60025,1.60055,1.60025,1.6005,20500000.0
2008-02-11 04:55:00,1.6005,1.6006,1.60005,1.6003,62400000.0
2008-02-11 05:00:00,1.6003,1.6003,1.6001,1.60015,34200000.0
2008-02-11 05:05:00,1.6002,1.6003,1.60005,1.60015,232000000.0
2008-02-11 05:10:00,1.60015,1.6006,1.60005,1.60055,294800000.0
2008-02-11 05:15:00,1.60055,1.6006,1.60055,1.6006,23300000.0
2008-02-11 05:20:00,1.6006,1.6006,1.60045,1.6005,75600000.0
2008-02-11 05:25:00,1.6005,1.60065,1.60045,1.6006,44500000.0
2008-02-11 05:30:00,1.6006,1.6008,1.6004,1.60055,101700000.0
2008-02-11 05:35:00,1.60055,1.6006,1.59995,1.6,170600000.0
2008-02-11 05:40:00,1.6,1.60015,1.59965,1.5999,302100000.0
2008-02-11 05:45:00,1.5999,1.59995,1.59855,1.5996,91400000.0
2008-02-11 05:50:00,1.5996,1.6,1.59945,1.5996,99600000.0
2008-02-11 05:55:00,1.5996,1.5998,1.59945,1.5997,115500000.0
2008-02-11 06:00:00,1.5997,1.5998,1.59955,1.59975,96500000.0
2008-02-11 06:05:00,1.59975,1.6004,1.5997,1.60025,99100000.0
2008-02-11 06:10:00,1.60025,1.60055,1.59955,1.5998,203800000.0
2008-02-11 06:15:00,1.5998,1.59995,1.59955,1.59975,128600000.0
2008-02-11 06:20:00,1.59975,1.6004,1.59975,1.6003,51500000.0
2008-02-11 06:25:00,1.6003,1.60095,1.6003,1.60095,132100000.0
2008-02-11 06:30:00,1.60095,1.60095,1.6003,1.6005,295600000.0
2008-02-11 06:35:00,1.6005,1.60085,1.59985,1.60015,153800000.0
2008-02-11 06:40:00,1.60015,1.6003,1.6001,1.60015,26600000.0
2008-02-11 06:45:00,1.60015,1.60015,1.59965,1.6,86900000.0
2008-02-11 06:50:00,1.6,1.60015,1.59985,1.5999,383100000.0
2008-02-11 06:55:00,1.59995,1.60025,1.59975,1.59995,536900000.0
2008-02-11 07:00:00,1.59995,1.60005,1.5998,1.5999,32000000.0
2008-02-11 07:05:00,1.5999,1.6001,1.59985,1.59985,64800000.0
2008-02-11 07:10:00,1.59985,1.60095,1.5998,1.6007,376600000.0
2008-02-11 07:15:00,1.6007,1.60095,1.6005,1.60075,316600000.0
2008-02-11 07:20:00,1.60075,1.60105,1.6006,1.60075,143600000.0
2008-02-11 07:25:00,1.6008,1.6008,1.6007,1.60075,34600000.0
2008-02-11 07:30:00,1.60075,1.60085,1.5994,1.5996,199000000.0
2008-02-11 07:35:00,1.5996,1.5998,1.59935,1.5997,105000000.0
2008-02-11 07:40:00,1.5997,1.6,1.59945,1.59955,76600000.0
2008-02-11 07:45:00,1.59955,1.59955,1.5994,1.59955,183900000.0
2008-02-11 07:50:00,1.59955,1.60015,1.59955,1.60005,243300000.0
2008-02-11 07:55:00,1.60005,1.60055,1.5998,1.6001,112100000.0
2008-02-11 08:00:00,1.6001,1.6006,1.6,1.6003,133300000.0
2008-02-11 08:05:00,1.6003,1.6003,1.59985,1.5999,78400000.0
2008-02-11 08:10:00,1.5999,1.6001,1.59985,1.5999,386100000.0
2008-02-11 08:15:00,1.5999,1.60025,1.5998,1.6002,227300000.0
2008-02-11 08:20:00,1.6002,1.6011,1.6001,1.60075,278800000.0
2008-02-11 08:25:00,1.60075,1.6009,1.6005,1.6009,86500000.0
2008-02-11 08:30:00,1.6009,1.60095,1.6003,1.60075,97900000.0
2008-02-11 08:35:00,1.60085,1.6009,1.60055,1.60085,116300000.0
2008-02-11 08:40:00,1.60085,1.6009,1.60055,1.6007,30700000.0
2008-02-11 08:45:00,1.6007,1.6007,1.60005,1.60045,61800000.0
2008-02-11 08:50:00,1.60045,1.60075,1.60045,1.6005,68900000.0
2008-02-11 08:55:00,1.60045,1.6008,1.6,1.60055,115800000.0
2008-02-11 09:00:00,1.60055,1.6008,1.6005,1.6008,173000000.0
2008-02-11 09:05:00,1.6008,1.6008,1.6007,1.60075,284800000.0
2008-02-11 09:10:00,1.60075,1.60105,1.6007,1.60105,1674000000.0
2008-02-11 09:15:00,1.60105,1.6014,1.6007,1.60085,592200000.0
2008-02-11 09:20:00,1.60085,1.6009,1.6004,1.60045,741200000.0
2008-02-11 09:25:00,1.60045,1.6006,1.6002,1.6002,1332700000.0
2008-02-11 09:30:00,1.6002,1.60035,1.6002,1.60035,300500000.0
2008-02-11 09:35:00,1.6003,1.6004,1.5996,1.59995,1160700000.0
2008-02-11 09:40:00,1.59995,1.6001,1.59935,1.59945,289300000.0
2008-02-11 09:45:00,1.59945,1.59975,1.59845,1.5991,424000000.0
2008-02-11 09:50:00,1.5991,1.5991,1.5963,1.59635,1445400000.0
2008-02-11 09:55:00,1.59635,1.5969,1.59615,1.59615,645500000.0
2008-02-11 10:00:00,1.59615,1.59625,1.59545,1.5962,1060700000.0
2008-02-11 10:05:00,1.5962,1.5969,1.5961,1.5966,522400000.0
2008-02-11 10:10:00,1.5966,1.5966,1.5955,1.596,680700000.0
2008-02-11 10:15:00,1.59605,1.5969,1.596,1.59685,379100000.0
2008-02-11 10:20:00,1.59685,1.5973,1.5966,1.5967,486600000.0
2008-02-11 10:25:00,1.5967,1.5967,1.5961,1.5962,656800000.0
2008-02-11 10:30:00,1.5962,1.5962,1.59505,1.5953,768300000.0
2008-02-11 10:35:00,1.5953,1.5955,1.59505,1.5953,662500000.0
2008-02-11 10:40:00,1.5953,1.596,1.5952,1.5959,510800000.0
2008-02-11 10:45:00,1.5959,1.5963,1.59575,1.5962,770600000.0
2008-02-11 10:50:00,1.5962,1.5964,1.59595,1.5963,1088000000.0
2008-02-11 10:55:00,1.5963,1.5964,1.5954,1.5963,991500000.0
2008-02-11 11:00:00,1.5963,1.59635,1.59565,1.5958,745600000.0
2008-02-11 11:05:00,1.5958,1.59635,1.5958,1.59625,432900000.0
2008-02-11 11:10:00,1.5963,1.5965,1.59555,1.5958,901000000.0
2008-02-11 11:15:00,1.59575,1.5961,1.59575,1.5961,1516900000.0
2008-02-11 11:20:00,1.5961,1.5963,1.596,1.59605,1107800000.0
2008-02-11 11:25:00,1.59605,1.59615,1.5954,1.5954,1843800000.0
2008-02-11 11:30:00,1.5954,1.59565,1.59525,1.5953,783900000.0
2008-02-11 11:35:00,1.5953,1.5954,1.59495,1.595,834200000.0
2008-02-11 11:40:00,1.595,1.5952,1.5943,1.59505,1186300000.0
2008-02-11 11:45:00,1.59505,1.59525,1.59465,1.5948,364200000.0
2008-02-11 11:50:00,1.5948,1.59515,1.5948,1.5949,203900000.0
2008-02-11 11:55:00,1.5949,1.5949,1.59455,1.59465,222500000.0
2008-02-11 12:00:00,1.59465,1.5951,1.5946,1.595,248300000.0
2008-02-11 12:05:00,1.595,1.5962,1.595,1.59605,323200000.0
2008-02-11 12:10:00,1.59605,1.59605,1.5957,1.59605,202200000.0
2008-02-11 12:15:00,1.59605,1.5963,1.59605,1.59625,113500000.0
2008-02-11 12:20:00,1.59625,1.5964,1.59535,1.5955,334000000.0
2008-02-11 12:25:00,1.5955,1.5959,1.5952,1.5958,242700000.0
2008-02-11 12:30:00,1.5958,1.59655,1.59575,1.59625,444900000.0
2008-02-11 12:35:00,1.5962,1.59645,1.5961,1.59615,296900000.0
2008-02-11 12:40:00,1.5961,1.59645,1.59605,1.59615,261000000.0
2008-02-11 12:45:00,1.59615,1.5965,1.59615,1.59645,118800000.0
2008-02-11 12:50:00,1.59645,1.5968,1.5961,1.5963,308200000.0
2008-02-11 12:55:00,1.5963,1.5966,1.596,1.5962,386700000.0
2008-02-11 13:00:00,1.5962,1.5963,1.59555,1.5959,471600000.0
2008-02-11 13:05:00,1.5959,1.59605,1.5957,1.5958,240500000.0
2008-02-11 13:10:00,1.5958,1.59595,1.59565,1.5958,656700000.0
2008-02-11 13:15:00,1.5958,1.59595,1.59555,1.59565,835000000.0
2008-02-11 13:20:00,1.5957,1.596,1.5957,1.59595,519000000.0
2008-02-11 13:25:00,1.59595,1.5961,1.59585,1.5961,242400000.0
2008-02-11 13:30:00,1.5961,1.5964,1.5959,1.5961,588700000.0
2008-02-11 13:35:00,1.5961,1.5962,1.59595,1.5961,164500000.0
2008-02-11 13:40:00,1.5961,1.5962,1.596,1.5961,127300000.0
2008-02-11 13:45:00,1.5961,1.5961,1.59545,1.5955,576400000.0
2008-02-11 13:50:00,1.5955,1.5957,1.5955,1.59555,688600000.0
2008-02-11 13:55:00,1.59555,1.5961,1.5954,1.5957,231900000.0
2008-02-11 14:00:00,1.5957,1.5962,1.5957,1.59615,108100000.0
2008-02-11 14:05:00,1.59615,1.5963,1.5958,1.5959,197100000.0
2008-02-11 14:10:00,1.5959,1.5963,1.59585,1.59625,149300000.0
2008-02-11 14:15:00,1.59625,1.5964,1.596,1.5963,135800000.0
2008-02-11 14:20:00,1.5963,1.5964,1.59625,1.59635,136800000.0
2008-02-11 14:25:00,1.59635,1.59645,1.5963,1.59635,74800000.0
2008-02-11 14:30:00,1.59635,1.5972,1.5963,1.5968,203200000.0
2008-02-11 14:35:00,1.5969,1.5986,1.59675,1.59855,507000000.0
2008-02-11 14:40:00,1.59855,1.59885,1.5983,1.5986,434900000.0
2008-02-11 14:45:00,1.5986,1.599,1.5984,1.59895,186100000.0
2008-02-11 14:50:00,1.59895,1.5997,1.59885,1.59965,598100000.0
2008-02-11 14:55:00,1.59965,1.5997,1.5994,1.59945,269200000.0
2008-02-11 15:00:00,1.59945,1.5999,1.5994,1.5998,303600000.0
2008-02-11 15:05:00,1.5998,1.6014,1.5998,1.6009,412900000.0
2008-02-11 15:10:00,1.60095,1.60105,1.60035,1.60055,407700000.0
2008-02-11 15:15:00,1.60055,1.6014,1.6003,1.60085,472500000.0
2008-02-11 15:20:00,1.60085,1.6011,1.60065,1.60085,238700000.0
2008-02-11 15:25:00,1.60085,1.60185,1.60085,1.6015,518100000.0
2008-02-11 15:30:00,1.6015,1.6017,1.6009,1.6009,226200000.0
2008-02-11 15:35:00,1.6009,1.6014,1.6008,1.6009,180600000.0
2008-02-11 15:40:00,1.6009,1.6012,1.6008,1.601,286800000.0
2008-02-11 15:45:00,1.601,1.60105,1.6004,1.6006,205700000.0
2008-02-11 15:50:00,1.6006,1.60075,1.60045,1.6007,304500000.0
2008-02-11 15:55:00,1.6007,1.6011,1.60015,1.6011,352100000.0
2008-02-11 16:00:00,1.6011,1.6017,1.601,1.6015,368400000.0
2008-02-11 16:05:00,1.6015,1.6016,1.60015,1.6002,342950000.0
2008-02-11 16:10:00,1.6002,1.6004,1.59965,1.6002,369750000.0
2008-02-11 16:15:00,1.6002,1.60025,1.59945,1.5999,380800000.0
2008-02-11 16:20:00,1.5999,1.60015,1.5998,1.5998,514900000.0
2008-02-11 16:25:00,1.5998,1.5999,1.5995,1.5996,1252100000.0
2008-02-11 16:30:00,1.5996,1.5998,1.5991,1.5998,201700000.0
2008-02-11 16:35:00,1.5998,1.5998,1.59895,1.5991,245400000.0
2008-02-11 16:40:00,1.5991,1.5993,1.5987,1.59895,230000000.0
2008-02-11 16:45:00,1.59895,1.5995,1.59845,1.5991,355400000.0
2008-02-11 16:50:00,1.5991,1.5996,1.59855,1.59945,295200000.0
2008-02-11 16:55:00,1.5994,1.5995,1.5983,1.5983,287300000.0
2008-02-11 17:00:00,1.59825,1.59875,1.59825,1.59835,406500000.0
2008-02-11 17:05:00,1.5983,1.5984,1.59775,1.5978,260900000.0
2008-02-11 17:10:00,1.5978,1.5989,1.5976,1.5989,407100000.0
2008-02-11 17:15:00,1.5989,1.599,1.5985,1.5988,781700000.0
2008-02-11 17:20:00,1.5988,1.5989,1.598,1.5985,544600000.0
2008-02-11 17:25:00,1.59855,1.5987,1.59815,1.5986,240200000.0
2008-02-11 17:30:00,1.5986,1.599,1.5983,1.5988,263800000.0
2008-02-11 17:35:00,1.5988,1.5994,1.59875,1.59905,284000000.0
2008-02-11 17:40:00,1.5991,1.59925,1.5989,1.5992,154100000.0
2008-02-11 17:45:00,1.5992,1.59965,1.59905,1.5996,384100000.0
2008-02-11 17:50:00,1.5996,1.6,1.59895,1.5996,653800000.0
2008-02-11 17:55:00,1.5996,1.6004,1.5995,1.5999,413100000.0
2008-02-11 18:00:00,1.5999,1.6001,1.59955,1.6,954100000.0
2008-02-11 18:05:00,1.6,1.60095,1.6,1.60025,384100000.0
2008-02-11 18:10:00,1.60025,1.60035,1.59975,1.5998,427000000.0
2008-02-11 18:15:00,1.59975,1.6,1.5995,1.5996,855000000.0
2008-02-11 18:20:00,1.59955,1.5997,1.5991,1.5995,639000000.0
2008-02-11 18:25:00,1.5995,1.5995,1.599,1.5992,655400000.0
2008-02-11 18:30:00,1.59915,1.5992,1.59875,1.5988,520700000.0
2008-02-11 18:35:00,1.59885,1.5991,1.5987,1.59885,219400000.0
2008-02-11 18:40:00,1.59885,1.5993,1.5987,1.59925,270600000.0
2008-02-11 18:45:00,1.5992,1.5993,1.5989,1.59905,472600000.0
2008-02-11 18:50:00,1.59905,1.59925,1.59905,1.5992,429000000.0
2008-02-11 18:55:00,1.5992,1.5992,1.59875,1.5988,432300000.0
2008-02-11 19:00:00,1.5988,1.5994,1.5988,1.5993,151400000.0
2008-02-11 19:05:00,1.5993,1.5996,1.59915,1.5993,319500000.0
2008-02-11 19:10:00,1.5993,1.5994,1.5987,1.599,263800000.0
2008-02-11 19:15:00,1.59905,1.5993,1.5986,1.59865,249100000.0
2008-02-11 19:20:00,1.59865,1.5989,1.59845,1.59855,148400000.0
2008-02-11 19:25:00,1.59855,1.5988,1.5985,1.5988,152100000.0
2008-02-11 19:30:00,1.5988,1.59895,1.5987,1.59895,139000000.0
2008-02-11 19:35:00,1.59895,1.5996,1.59895,1.5994,223200000.0
2008-02-11 19:40:00,1.5994,1.59995,1.59935,1.59955,535800000.0
2008-02-11 19:45:00,1.59955,1.59985,1.5994,1.5996,953700000.0
2008-02-11 19:50:00,1.5996,1.5997,1.59925,1.59955,419500000.0
2008-02-11 19:55:00,1.5996,1.5996,1.5992,1.59945,236300000.0
2008-02-11 20:00:00,1.5995,1.5997,1.59935,1.5995,334700000.0
2008-02-11 20:05:00,1.5995,1.59955,1.5989,1.599,240800000.0
2008-02-11 20:10:00,1.599,1.5996,1.5989,1.59945,249100000.0
2008-02-11 20:15:00,1.59945,1.5995,1.59905,1.59925,204000000.0
2008-02-11 20:20:00,1.59925,1.59935,1.599,1.59905,263200000.0
2008-02-11 20:25:00,1.59905,1.5993,1.59895,1.5993,219900000.0
2008-02-11 20:30:00,1.5993,1.5994,1.5993,1.5994,101900000.0
2008-02-11 20:35:00,1.5994,1.5994,1.599,1.59915,336800000.0
2008-02-11 20:40:00,1.59915,1.5992,1.5991,1.5992,923600000.0
2008-02-11 20:45:00,1.5992,1.5992,1.59875,1.59885,1391200000.0
2008-02-11 20:50:00,1.59885,1.59905,1.5988,1.599,801000000.0
2008-02-11 20:55:00,1.599,1.599,1.5987,1.5988,377300000.0
2008-02-11 21:00:00,1.5988,1.5991,1.5987,1.59895,783200000.0
2008-02-11 21:05:00,1.59895,1.5991,1.5988,1.5988,238500000.0
2008-02-11 21:10:00,1.5988,1.5991,1.5988,1.59895,462800000.0
2008-02-11 21:15:00,1.59895,1.5991,1.59885,1.599,1288100000.0
2008-02-11 21:20:00,1.599,1.5991,1.5987,1.5988,717000000.0
2008-02-11 21:25:00,1.5988,1.599,1.5988,1.5989,226000000.0
2008-02-11 21:30:00,1.5989,1.59905,1.5988,1.599,321500000.0
2008-02-11 21:35:00,1.599,1.5991,1.59875,1.599,843900000.0
2008-02-11 21:40:00,1.599,1.5992,1.59885,1.59915,541200000.0
2008-02-11 21:45:00,1.59915,1.5993,1.59895,1.59925,375400000.0
2008-02-11 21:50:00,1.59925,1.59975,1.5992,1.5997,765900000.0
2008-02-11 21:55:00,1.5997,1.5999,1.59925,1.5994,566200000.0
2008-02-11 22:00:00,1.5994,1.59945,1.59925,1.59945,355700000.0
2008-02-11 22:05:00,1.5994,1.59975,1.59935,1.5997,501400000.0
2008-02-11 22:10:00,1.5997,1.6,1.5996,1.5999,238200000.0
2008-02-11 22:15:00,1.5999,1.5999,1.5996,1.5997,557700000.0
2008-02-11 22:20:00,1.5997,1.6,1.59955,1.59985,626300000.0
2008-02-11 22:25:00,1.59985,1.6002,1.59985,1.59995,2416600000.0
2008-02-11 22:30:00,1.59995,1.6001,1.5999,1.59995,321600000.0
2008-02-11 22:35:00,1.59995,1.59995,1.5999,1.59995,333900000.0
2008-02-11 22:40:00,1.59995,1.59995,1.59975,1.5998,1747200000.0
2008-02-11 22:45:00,1.5998,1.59985,1.59945,1.5998,557000000.0
2008-02-11 22:50:00,1.5998,1.5999,1.59965,1.5998,442900000.0
2008-02-11 22:55:00,1.5998,1.6,1.5997,1.59985,93600000.0
2008-02-11 23:00:00,1.5999,1.6001,1.59985,1.6001,51300000.0
2008-02-11 23:05:00,1.6001,1.6003,1.6,1.6002,521900000.0
2008-02-11 23:10:00,1.6002,1.60035,1.6002,1.60025,371400000.0
2008-02-11 23:15:00,1.60025,1.60055,1.6002,1.6005,306500000.0
2008-02-11 23:20:00,1.6005,1.6006,1.60035,1.6004,94300000.0
2008-02-11 23:25:00,1.6004,1.6005,1.60035,1.6005,61200000.0
2008-02-11 23:30:00,1.6005,1.6005,1.6002,1.6003,269400000.0
2008-02-11 23:35:00,1.6003,1.60045,1.60015,1.6003,220600000.0
2008-02-11 23:40:00,1.6003,1.60045,1.60025,1.6003,57800000.0
2008-02-11 23:45:00,1.6003,1.60045,1.60015,1.6003,128900000.0
2008-02-11 23:50:00,1.6002,1.60065,1.6002,1.6005,159200000.0
2008-02-11 23:55:00,1.6005,1.6005,1.60005,1.60005,328500000.0
2008-02-12 00:00:00,1.60005,1.60025,1.60005,1.6002,1394300000.0
2008-02-12 00:05:00,1.6002,1.6002,1.5999,1.5999,2067000000.0
2008-02-12 00:10:00,1.5999,1.6,1.5999,1.5999,1111400000.0
2008-02-12 00:15:00,1.6,1.60015,1.5998,1.5998,745700000.0
2008-02-12 00:20:00,1.5998,1.5998,1.5996,1.5998,584500000.0
2008-02-12 00:25:00,1.5998,1.6,1.5998,1.6,488200000.0
2008-02-12 00:30:00,1.6,1.6002,1.5998,1.5998,28900000.0
2008-02-12 00:35:00,1.5998,1.59985,1.5996,1.59965,73800000.0
2008-02-12 00:40:00,1.59965,1.5997,1.5996,1.5997,26300000.0
2008-02-12 00:45:00,1.5997,1.5997,1.59955,1.59965,16800000.0
2008-02-12 00:50:00,1.59965,1.5997,1.5993,1.5993,128300000.0
2008-02-12 00:55:00,1.5993,1.5995,1.5993,1.5995,81800000.0
2008-02-12 01:00:00,1.5995,1.5995,1.5994,1.59945,159200000.0
2008-02-12 01:05:00,1.59945,1.5995,1.5993,1.59945,479000000.0
2008-02-12 01:10:00,1.59945,1.5996,1.59945,1.59955,815100000.0
2008-02-12 01:15:00,1.59955,1.5997,1.59925,1.59925,152900000.0
2008-02-12 01:20:00,1.59925,1.59925,1.5987,1.59885,41300000.0
2008-02-12 01:25:00,1.5988,1.5991,1.5988,1.59905,35600000.0
2008-02-12 01:30:00,1.59905,1.5991,1.59845,1.5986,108900000.0
2008-02-12 01:35:00,1.5986,1.5989,1.59845,1.5987,130300000.0
2008-02-12 01:40:00,1.5987,1.59885,1.5987,1.59885,32600000.0
2008-02-12 01:45:00,1.59885,1.5989,1.5986,1.5987,286300000.0
2008-02-12 01:50:00,1.5987,1.5988,1.5984,1.59865,919600000.0
2008-02-12 01:55:00,1.59865,1.5988,1.598,1.59845,460500000.0
2008-02-12 02:00:00,1.59845,1.5989,1.59825,1.5986,214500000.0
2008-02-12 02:05:00,1.5986,1.59905,1.5984,1.5986,112400002.0
2008-02-12 02:10:00,1.5986,1.59875,1.5985,1.5986,61700000.0
2008-02-12 02:15:00,1.5986,1.59875,1.5985,1.5986,186699999.0
2008-02-12 02:20:00,1.5986,1.59885,1.5985,1.5987,128200000.0
2008-02-12 02:25:00,1.5987,1.5987,1.59835,1.5987,73200000.0
2008-02-12 02:30:00,1.5987,1.5987,1.5985,1.5986,1158199948.0
2008-02-12 02:35:00,1.5987,1.59905,1.5987,1.59905,122300000.0
2008-02-12 02:40:00,1.59905,1.59905,1.5989,1.599,47600000.0
2008-02-12 02:45:00,1.599,1.599,1.59855,1.5989,561900000.0
2008-02-12 02:50:00,1.5989,1.5989,1.5986,1.59875,240600000.0
2008-02-12 02:55:00,1.59875,1.59875,1.59845,1.59845,63700000.0
2008-02-12 03:00:00,1.59845,1.59885,1.59845,1.5986,158500000.0
2008-02-12 03:05:00,1.5986,1.59865,1.5985,1.59865,333100000.0
2008-02-12 03:10:00,1.59865,1.5988,1.5986,1.59875,59700000.0
2008-02-12 03:15:00,1.59875,1.5988,1.5986,1.59865,142000000.0
2008-02-12 03:20:00,1.59865,1.5988,1.59865,1.5988,27200000.0
2008-02-12 03:25:00,1.5988,1.59895,1.5987,1.59895,145200000.0
2008-02-12 03:30:00,1.59895,1.59955,1.59895,1.5993,275200000.0
2008-02-12 03:35:00,1.5993,1.5993,1.5983,1.5985,1099800000.0
2008-02-12 03:40:00,1.5985,1.59875,1.5985,1.5987,493800000.0
2008-02-12 03:45:00,1.5987,1.5988,1.5987,1.59875,368900000.0
2008-02-12 03:50:00,1.59875,1.59895,1.5987,1.59885,245600000.0
2008-02-12 03:55:00,1.59885,1.59895,1.5985,1.59865,624699998.0
2008-02-12 04:00:00,1.5987,1.59885,1.5986,1.59875,297699998.0
2008-02-12 04:05:00,1.59875,1.59895,1.59865,1.59885,107400000.0
2008-02-12 04:10:00,1.59885,1.59905,1.59885,1.59895,235400000.0
2008-02-12 04:15:00,1.59895,1.59895,1.5988,1.5988,41300000.0
2008-02-12 04:20:00,1.5988,1.59885,1.5988,1.5988,16000000.0
2008-02-12 04:25:00,1.5986,1.5991,1.59845,1.59905,151900000.0
2008-02-12 04:30:00,1.59905,1.59925,1.599,1.59915,225000000.0
2008-02-12 04:35:00,1.59915,1.59915,1.59905,1.59905,32400000.0
2008-02-12 04:40:00,1.59905,1.59925,1.59885,1.59925,116100000.0
2008-02-12 04:45:00,1.59925,1.5993,1.59925,1.59925,29600000.0
2008-02-12 04:50:00,1.5993,1.5993,1.599,1.599,25900000.0
2008-02-12 04:55:00,1.599,1.59925,1.599,1.59915,170800000.0
2008-02-12 05:00:00,1.59915,1.5993,1.599,1.5991,211700000.0
2008-02-12 05:05:00,1.5991,1.59915,1.599,1.599,122100000.0
2008-02-12 05:10:00,1.599,1.5991,1.599,1.5991,258900000.0
2008-02-12 05:15:00,1.5991,1.5992,1.599,1.59915,695200000.0
2008-02-12 05:20:00,1.59915,1.59925,1.599,1.599,659200000.0
2008-02-12 05:25:00,1.599,1.599,1.59865,1.59865,624299999.0
2008-02-12 05:30:00,1.59865,1.59865,1.598,1.5981,850000000.0
2008-02-12 05:35:00,1.5981,1.5983,1.5981,1.5983,87000001.0
2008-02-12 05:40:00,1.5983,1.5984,1.5982,1.5983,280200000.0
2008-02-12 05:45:00,1.5983,1.5985,1.59825,1.5985,26800000.0
2008-02-12 05:50:00,1.5985,1.5985,1.5984,1.5985,29600000.0
2008-02-12 05:55:00,1.5985,1.5986,1.59815,1.5986,78100000.0
2008-02-12 06:00:00,1.5986,1.59875,1.59845,1.5985,175400000.0
2008-02-12 06:05:00,1.5985,1.5986,1.59845,1.59845,78200000.0
2008-02-12 06:10:00,1.59845,1.59855,1.59805,1.5982,36500000.0
2008-02-12 06:15:00,1.5982,1.59845,1.59805,1.59835,37200000.0
2008-02-12 06:20:00,1.59835,1.59835,1.59805,1.5982,35600000.0
2008-02-12 06:25:00,1.5982,1.5984,1.598,1.59835,219100000.0
2008-02-12 06:30:00,1.59835,1.5984,1.5983,1.5984,193100000.0
2008-02-12 06:35:00,1.5984,1.59845,1.5984,1.5984,255399999.0
2008-02-12 06:40:00,1.59845,1.59855,1.5984,1.5984,37700000.0
2008-02-12 06:45:00,1.5984,1.59855,1.5984,1.5985,109500000.0
2008-02-12 06:50:00,1.5985,1.5986,1.5985,1.59855,80100000.0
2008-02-12 06:55:00,1.59855,1.5986,1.5985,1.59855,52200000.0
2008-02-12 07:00:00,1.59855,1.5986,1.5982,1.59845,119300000.0
2008-02-12 07:05:00,1.59845,1.5986,1.59845,1.5986,29000000.0
2008-02-12 07:10:00,1.5986,1.5986,1.5985,1.59855,13800000.0
2008-02-12 07:15:00,1.59855,1.59855,1.5984,1.5985,426899998.0
2008-02-12 07:20:00,1.5985,1.5987,1.59845,1.59855,93900000.0
2008-02-12 07:25:00,1.59855,1.59865,1.5985,1.59865,222600000.0
2008-02-12 07:30:00,1.59865,1.59865,1.59845,1.59855,250100000.0
2008-02-12 07:35:00,1.59855,1.59915,1.59855,1.59915,410700000.0
2008-02-12 07:40:00,1.59915,1.59945,1.5991,1.5992,463600000.0
2008-02-12 07:45:00,1.5992,1.5994,1.5992,1.5993,43400000.0
2008-02-12 07:50:00,1.5993,1.59955,1.5993,1.59955,87300000.0
2008-02-12 07:55:00,1.59955,1.59995,1.59955,1.5998,511600007.0
2008-02-12 08:00:00,1.5998,1.5999,1.59965,1.59965,53800000.0
2008-02-12 08:05:00,1.59965,1.6006,1.59965,1.60025,190500000.0
2008-02-12 08:10:00,1.60025,1.60055,1.6,1.6003,294300001.0
2008-02-12 08:15:00,1.6003,1.60065,1.6002,1.60045,372200000.0
2008-02-12 08:20:00,1.60045,1.60065,1.6002,1.6004,224600000.0
2008-02-12 08:25:00,1.6004,1.6007,1.60035,1.60045,150700000.0
2008-02-12 08:30:00,1.60045,1.6006,1.60005,1.6005,682000001.0
2008-02-12 08:35:00,1.6005,1.6008,1.60015,1.6005,1666799999.0
2008-02-12 08:40:00,1.6005,1.60055,1.6004,1.60055,192300000.0
2008-02-12 08:45:00,1.60055,1.6006,1.60015,1.6003,496800000.0
2008-02-12 08:50:00,1.6003,1.6007,1.6002,1.6007,227500000.0
2008-02-12 08:55:00,1.60065,1.601,1.60045,1.6007,386300000.0
2008-02-12 09:00:00,1.6007,1.6011,1.6007,1.601,1372700000.0
2008-02-12 09:05:00,1.601,1.601,1.6004,1.6005,265827903.0
2008-02-12 09:10:00,1.6005,1.6007,1.60035,1.6005,561875000.0
2008-02-12 09:15:00,1.6005,1.6011,1.6005,1.6009,254900000.0
2008-02-12 09:20:00,1.6009,1.6018,1.6009,1.60165,1431450000.0
2008-02-12 09:25:00,1.60165,1.60165,1.60145,1.6016,200700000.0
2008-02-12 09:30:00,1.6016,1.6016,1.601,1.60105,650500000.0
2008-02-12 09:35:00,1.60105,1.60145,1.601,1.6012,1365700000.0
2008-02-12 09:40:00,1.6012,1.6014,1.60055,1.601,467800000.0
2008-02-12 09:45:00,1.601,1.601,1.6009,1.601,177100000.0
2008-02-12 09:50:00,1.601,1.60195,1.6009,1.60195,684400000.0
2008-02-12 09:55:00,1.60195,1.60265,1.6018,1.60215,152200000.0
2008-02-12 10:00:00,1.60215,1.60245,1.6019,1.602,134500000.0
2008-02-12 10:05:00,1.602,1.6023,1.60175,1.60185,150500000.0
2008-02-12 10:10:00,1.6019,1.60215,1.6016,1.60165,125700000.0
2008-02-12 10:15:00,1.6017,1.6017,1.6015,1.6015,121400000.0
2008-02-12 10:20:00,1.6015,1.6017,1.60145,1.60145,143500000.0
2008-02-12 10:25:00,1.60155,1.60155,1.6005,1.60075,201800000.0
2008-02-12 10:30:00,1.60075,1.6011,1.60075,1.601,373800000.0
2008-02-12 10:35:00,1.601,1.6011,1.60015,1.60055,449500000.0
2008-02-12 10:40:00,1.6005,1.60055,1.6,1.6002,276800000.0
2008-02-12 10:45:00,1.6002,1.60085,1.6001,1.6006,745100000.0
2008-02-12 10:50:00,1.6006,1.601,1.60055,1.60065,369700000.0
2008-02-12 10:55:00,1.60065,1.6007,1.6004,1.6005,301800000.0
2008-02-12 11:00:00,1.6005,1.6007,1.6002,1.6006,279100000.0
2008-02-12 11:05:00,1.6006,1.6007,1.60025,1.60045,445000000.0
2008-02-12 11:10:00,1.60045,1.6005,1.60015,1.6005,253200000.0
2008-02-12 11:15:00,1.6005,1.6005,1.59995,1.6001,500400000.0
2008-02-12 11:20:00,1.6001,1.6002,1.599,1.5992,376200000.0
2008-02-12 11:25:00,1.5992,1.59935,1.5991,1.5992,643000000.0
2008-02-12 11:30:00,1.5992,1.59955,1.59915,1.5995,625600000.0
2008-02-12 11:35:00,1.5995,1.6001,1.5993,1.5999,373200000.0
2008-02-12 11:40:00,1.5999,1.5999,1.59955,1.5997,403900000.0
2008-02-12 11:45:00,1.5997,1.5998,1.5994,1.5997,453200000.0
2008-02-12 11:50:00,1.5997,1.5998,1.5994,1.5995,514700000.0
2008-02-12 11:55:00,1.5995,1.5995,1.59925,1.59925,449900000.0
2008-02-12 12:00:00,1.59925,1.5996,1.598,1.5996,597300000.0
2008-02-12 12:05:00,1.5996,1.5997,1.5992,1.5993,702600000.0
2008-02-12 12:10:00,1.5994,1.6003,1.5993,1.6002,390600000.0
2008-02-12 12:15:00,1.6002,1.6002,1.5998,1.5998,356400000.0
2008-02-12 12:20:00,1.5998,1.5998,1.59955,1.5997,445100000.0
2008-02-12 12:25:00,1.5997,1.5999,1.59965,1.5998,149800000.0
2008-02-12 12:30:00,1.5998,1.5999,1.59965,1.59975,141700000.0
2008-02-12 12:35:00,1.59975,1.5998,1.5995,1.59965,126400000.0
2008-02-12 12:40:00,1.59965,1.59975,1.59945,1.5995,127600000.0
2008-02-12 12:45:00,1.5995,1.5996,1.59945,1.5996,96700000.0
2008-02-12 12:50:00,1.5996,1.59965,1.59945,1.59965,189300000.0
2008-02-12 12:55:00,1.59965,1.59985,1.59955,1.5998,169900000.0
2008-02-12 13:00:00,1.5998,1.5999,1.59975,1.5999,114500000.0
2008-02-12 13:05:00,1.5999,1.5999,1.5997,1.5998,112800000.0
2008-02-12 13:10:00,1.5998,1.6,1.5997,1.5999,157300000.0
2008-02-12 13:15:00,1.5999,1.6004,1.59975,1.6002,442200000.0
2008-02-12 13:20:00,1.6002,1.6007,1.6002,1.6004,558000000.0
2008-02-12 13:25:00,1.6004,1.6012,1.6004,1.6011,234700000.0
2008-02-12 13:30:00,1.6011,1.6015,1.6011,1.60125,156700000.0
2008-02-12 13:35:00,1.60125,1.6013,1.6006,1.60065,247100000.0
2008-02-12 13:40:00,1.60065,1.6009,1.6002,1.6003,365700000.0
2008-02-12 13:45:00,1.6003,1.60055,1.6001,1.6004,271900000.0
2008-02-12 13:50:00,1.6004,1.60045,1.60015,1.60035,222200000.0
2008-02-12 13:55:00,1.60035,1.60075,1.60025,1.6007,127100000.0
2008-02-12 14:00:00,1.6006,1.6012,1.60045,1.60065,296800001.0
2008-02-12 14:05:00,1.60065,1.60125,1.6005,1.60115,312600000.0
2008-02-12 14:10:00,1.60115,1.6016,1.60115,1.60135,190600000.0
2008-02-12 14:15:00,1.60135,1.60145,1.60085,1.6012,105000000.0
2008-02-12 14:20:00,1.6012,1.6013,1.6007,1.6008,114600000.0
2008-02-12 14:25:00,1.6008,1.60125,1.6007,1.6008,136400000.0
2008-02-12 14:30:00,1.6008,1.60115,1.6008,1.601,201700000.0
2008-02-12 14:35:00,1.601,1.601,1.6005,1.6008,390700000.0
2008-02-12 14:40:00,1.6008,1.601,1.60055,1.60095,856000000.0
2008-02-12 14:45:00,1.601,1.6012,1.6006,1.60095,248700000.0
2008-02-12 14:50:00,1.60095,1.60105,1.6005,1.60055,145000000.0
2008-02-12 14:55:00,1.60055,1.6008,1.60055,1.6007,172200000.0
2008-02-12 15:00:00,1.6007,1.60255,1.6007,1.60225,387899999.0
2008-02-12 15:05:00,1.60245,1.6052,1.6021,1.60465,1275200000.0
2008-02-12 15:10:00,1.60465,1.6049,1.6038,1.6042,563800002.0
2008-02-12 15:15:00,1.6042,1.6044,1.6038,1.6042,399000000.0
2008-02-12 15:20:00,1.6041,1.6051,1.60405,1.60415,618700000.0
2008-02-12 15:25:00,1.60415,1.6045,1.60385,1.6043,714300000.0
2008-02-12 15:30:00,1.6043,1.60445,1.60355,1.60355,380400000.0
2008-02-12 15:35:00,1.60355,1.60395,1.6031,1.60345,353700000.0
2008-02-12 15:40:00,1.60345,1.60365,1.6031,1.6031,235200000.0
2008-02-12 15:45:00,1.6031,1.60335,1.6028,1.60315,237200000.0
2008-02-12 15:50:00,1.60315,1.60365,1.60315,1.60355,222800000.0
2008-02-12 15:55:00,1.60355,1.60365,1.6033,1.60345,159400000.0
2008-02-12 16:00:00,1.60345,1.60445,1.6032,1.6043,359699998.0
2008-02-12 16:05:00,1.6043,1.605,1.60415,1.60435,583099999.0
2008-02-12 16:10:00,1.6043,1.60445,1.60355,1.6036,383700000.0
2008-02-12 16:15:00,1.6036,1.60435,1.6035,1.6041,433900000.0
2008-02-12 16:20:00,1.60405,1.60415,1.60375,1.60385,340900000.0
2008-02-12 16:25:00,1.60385,1.60445,1.60385,1.60435,537699999.0
2008-02-12 16:30:00,1.6044,1.6045,1.6037,1.6038,446000000.0
2008-02-12 16:35:00,1.60385,1.60385,1.60295,1.60315,533500000.0
2008-02-12 16:40:00,1.6032,1.6032,1.60275,1.6031,820900000.0
2008-02-12 16:45:00,1.60315,1.60335,1.60295,1.6032,339600000.0
2008-02-12 16:50:00,1.6032,1.6033,1.60265,1.6027,1091599969.0
2008-02-12 16:55:00,1.6027,1.60385,1.6027,1.6038,367640791.0
2008-02-12 17:00:00,1.6038,1.6041,1.6034,1.604,454200000.0
2008-02-12 17:05:00,1.604,1.6043,1.60385,1.6039,393799999.0
2008-02-12 17:10:00,1.6039,1.60445,1.60385,1.60415,752100000.0
2008-02-12 17:15:00,1.60415,1.6048,1.6041,1.6045,557000000.0
2008-02-12 17:20:00,1.6045,1.6046,1.6041,1.60425,613800000.0
2008-02-12 17:25:00,1.60425,1.60445,1.60405,1.60425,579900000.0
2008-02-12 17:30:00,1.60425,1.6044,1.6042,1.60425,238800000.0
2008-02-12 17:35:00,1.60425,1.6043,1.604,1.604,453800000.0
2008-02-12 17:40:00,1.604,1.6041,1.6039,1.604,831753019.0
2008-02-12 17:45:00,1.604,1.6044,1.6039,1.60425,295992686.0
2008-02-12 17:50:00,1.60425,1.60455,1.6041,1.6045,246900000.0
2008-02-12 17:55:00,1.6045,1.60545,1.6045,1.6054,437800000.0
2008-02-12 18:00:00,1.6054,1.6064,1.6052,1.6063,494300000.0
2008-02-12 18:05:00,1.6063,1.6067,1.6062,1.60665,464400000.0
2008-02-12 18:10:00,1.60665,1.6072,1.6066,1.607,441100000.0
2008-02-12 18:15:00,1.607,1.60765,1.607,1.6076,628400001.0
2008-02-12 18:20:00,1.6076,1.6083,1.6075,1.60785,1623699999.0
2008-02-12 18:25:00,1.60785,1.608,1.60735,1.60735,922400000.0
2008-02-12 18:30:00,1.60735,1.60755,1.60705,1.6072,531900000.0
2008-02-12 18:35:00,1.6072,1.6075,1.60705,1.60715,527000000.0
2008-02-12 18:40:00,1.6072,1.6072,1.60675,1.6068,800700000.0
2008-02-12 18:45:00,1.6068,1.60715,1.6067,1.6071,1179700000.0
2008-02-12 18:50:00,1.6071,1.6074,1.60675,1.60685,785600000.0
2008-02-12 18:55:00,1.60675,1.6071,1.60575,1.606,1212099999.0
2008-02-12 19:00:00,1.606,1.6065,1.60595,1.60615,2943799988.0
2008-02-12 19:05:00,1.60615,1.6066,1.60615,1.6065,1643799981.0
2008-02-12 19:10:00,1.6066,1.607,1.60645,1.60655,933000000.0
2008-02-12 19:15:00,1.60655,1.6066,1.60635,1.60645,1764199998.0
2008-02-12 19:20:00,1.60645,1.6065,1.6059,1.6061,849400000.0
2008-02-12 19:25:00,1.6061,1.6061,1.60575,1.6059,1091300001.0
2008-02-12 19:30:00,1.6059,1.6064,1.60565,1.6064,831200000.0
2008-02-12 19:35:00,1.6064,1.6065,1.6062,1.6062,310900000.0
2008-02-12 19:40:00,1.6062,1.6064,1.60605,1.6061,433600000.0
2008-02-12 19:45:00,1.6061,1.60665,1.60605,1.6065,435900000.0
2008-02-12 19:50:00,1.6065,1.6067,1.6064,1.6065,359600000.0
2008-02-12 19:55:00,1.6065,1.60725,1.60645,1.6071,407100000.0
2008-02-12 20:00:00,1.6071,1.6073,1.60685,1.6072,1010000000.0
2008-02-12 20:05:00,1.60715,1.6072,1.607,1.60715,524800000.0
2008-02-12 20:10:00,1.60715,1.6073,1.60685,1.60685,792900000.0
2008-02-12 20:15:00,1.60685,1.6077,1.6068,1.6075,487600000.0
2008-02-12 20:20:00,1.6075,1.60815,1.60745,1.60765,583600000.0
2008-02-12 20:25:00,1.60765,1.60805,1.60765,1.6078,1339400001.0
2008-02-12 20:30:00,1.6078,1.60805,1.60765,1.608,911800000.0
2008-02-12 20:35:00,1.608,1.608,1.60765,1.6079,716599999.0
2008-02-12 20:40:00,1.6079,1.6082,1.6079,1.608,441300000.0
2008-02-12 20:45:00,1.60805,1.60835,1.60805,1.6083,594800000.0
2008-02-12 20:50:00,1.6083,1.60885,1.6083,1.6086,1322399997.0
2008-02-12 20:55:00,1.6086,1.60895,1.6086,1.6089,209500000.0
2008-02-12 21:00:00,1.6089,1.6089,1.6086,1.6086,475800000.0
2008-02-12 21:05:00,1.6086,1.60875,1.6083,1.60875,1098999999.0
2008-02-12 21:10:00,1.60875,1.60885,1.60835,1.6086,568699999.0
2008-02-12 21:15:00,1.6086,1.60865,1.60815,1.6082,563900000.0
2008-02-12 21:20:00,1.6082,1.6086,1.6079,1.60855,441700000.0
2008-02-12 21:25:00,1.6085,1.60885,1.6085,1.6088,222100000.0
2008-02-12 21:30:00,1.6088,1.6088,1.60825,1.60865,487100000.0
2008-02-12 21:35:00,1.60865,1.60865,1.60805,1.6082,1061699995.0
2008-02-12 21:40:00,1.6082,1.6084,1.60775,1.6079,757900000.0
2008-02-12 21:45:00,1.6079,1.6084,1.6079,1.608,717800000.0
2008-02-12 21:50:00,1.608,1.6084,1.6079,1.6081,1121800000.0
2008-02-12 21:55:00,1.60815,1.6083,1.60795,1.60825,1381900000.0
2008-02-12 22:00:00,1.60825,1.60825,1.60745,1.60745,3361500008.0
2008-02-12 22:05:00,1.60745,1.6075,1.6068,1.6068,606000001.0
2008-02-12 22:10:00,1.6068,1.607,1.6067,1.6068,743900000.0
2008-02-12 22:15:00,1.6068,1.6069,1.60675,1.6069,179200000.0
2008-02-12 22:20:00,1.6069,1.607,1.6065,1.6065,428199997.0
2008-02-12 22:25:00,1.6065,1.6066,1.6061,1.6064,673400000.0
2008-02-12 22:30:00,1.6064,1.60695,1.6063,1.6064,689300001.0
2008-02-12 22:35:00,1.6064,1.6067,1.60605,1.6064,1088015000.0
2008-02-12 22:40:00,1.6064,1.6071,1.6062,1.60685,400700000.0
2008-02-12 22:45:00,1.60685,1.607,1.60665,1.6069,473200000.0
2008-02-12 22:50:00,1.6069,1.607,1.60665,1.6067,737599999.0
2008-02-12 22:55:00,1.6067,1.6069,1.60665,1.6068,94300000.0
2008-02-12 23:00:00,1.6068,1.60705,1.6067,1.6067,1171500000.0
2008-02-12 23:05:00,1.6067,1.60675,1.60665,1.60665,1571200000.0
2008-02-12 23:10:00,1.60665,1.6069,1.60645,1.6067,2056400000.0
2008-02-12 23:15:00,1.6067,1.6068,1.6065,1.6066,1043900000.0
2008-02-12 23:20:00,1.6066,1.6067,1.6064,1.6064,1045300000.0
2008-02-12 23:25:00,1.6064,1.6065,1.6063,1.6063,1458900000.0
2008-02-12 23:30:00,1.6063,1.60645,1.6059,1.60625,1872700000.0
2008-02-12 23:35:00,1.60625,1.60655,1.60625,1.6064,1449400000.0
2008-02-12 23:40:00,1.6064,1.6069,1.60635,1.6069,1406200000.0
2008-02-12 23:45:00,1.6069,1.6069,1.6066,1.6069,861400000.0
2008-02-12 23:50:00,1.6069,1.60835,1.6066,1.60735,1447300000.0
2008-02-12 23:55:00,1.60735,1.60735,1.6069,1.60695,720400000.0
2008-02-13 00:00:00,1.60698,1.6074,1.60648,1.6073,978800000.0
2008-02-13 00:05:00,1.6071,1.6072,1.6066,1.6067,2354599994.0
2008-02-13 00:10:00,1.6067,1.6067,1.6063,1.6065,1386700003.0
2008-02-13 00:15:00,1.6065,1.6068,1.6065,1.6065,1152400002.0
2008-02-13 00:20:00,1.6065,1.6066,1.6065,1.6065,804600000.0
2008-02-13 00:25:00,1.6065,1.6065,1.6064,1.6065,622100000.0
2008-02-13 00:30:00,1.6065,1.6068,1.6063,1.60665,2204000000.0
2008-02-13 00:35:00,1.6066,1.60675,1.6066,1.6067,71000000.0
2008-02-13 00:40:00,1.6067,1.60675,1.60655,1.60655,134500001.0
2008-02-13 00:45:00,1.60655,1.6067,1.6065,1.6067,36000000.0
2008-02-13 00:50:00,1.6067,1.60675,1.6065,1.60665,124500000.0
2008-02-13 00:55:00,1.60665,1.6067,1.6065,1.6067,48700000.0
2008-02-13 01:00:00,1.6065,1.6069,1.6065,1.6067,96400000.0
2008-02-13 01:05:00,1.6067,1.607,1.6067,1.6069,123000000.0
2008-02-13 01:10:00,1.6069,1.60705,1.6066,1.60675,297100003.0
2008-02-13 01:15:00,1.60675,1.6068,1.60665,1.6068,79200000.0
2008-02-13 01:20:00,1.6068,1.6068,1.6067,1.6067,39200000.0
2008-02-13 01:25:00,1.6067,1.60695,1.6065,1.6069,102800000.0
2008-02-13 01:30:00,1.6069,1.60695,1.6069,1.60695,42400000.0
2008-02-13 01:35:00,1.60695,1.60695,1.6065,1.60685,161600000.0
2008-02-13 01:40:00,1.60685,1.6069,1.6066,1.60675,1096199999.0
2008-02-13 01:45:00,1.60675,1.60705,1.60675,1.607,111900000.0
2008-02-13 01:50:00,1.607,1.6071,1.60685,1.607,72100000.0
2008-02-13 01:55:00,1.607,1.6071,1.6069,1.6069,85000000.0
2008-02-13 02:00:00,1.6069,1.60705,1.60665,1.60705,251500000.0
2008-02-13 02:05:00,1.60705,1.60755,1.60705,1.6072,121300000.0
2008-02-13 02:10:00,1.6072,1.60725,1.6071,1.6071,268000000.0
2008-02-13 02:15:00,1.6071,1.6073,1.607,1.60705,190400000.0
2008-02-13 02:20:00,1.60705,1.60755,1.60705,1.6074,795000000.0
2008-02-13 02:25:00,1.60735,1.60745,1.60735,1.60735,114000000.0
2008-02-13 02:30:00,1.60735,1.60735,1.6073,1.6073,51600000.0
2008-02-13 02:35:00,1.6073,1.60775,1.6073,1.60765,1323200000.0
2008-02-13 02:40:00,1.60765,1.60775,1.6075,1.60765,1128800000.0
2008-02-13 02:45:00,1.60765,1.60765,1.60745,1.60745,696199999.0
2008-02-13 02:50:00,1.60745,1.60745,1.6073,1.60735,984300000.0
2008-02-13 02:55:00,1.60735,1.60735,1.6072,1.6073,168800000.0
2008-02-13 03:00:00,1.6073,1.6073,1.607,1.6072,854600000.0
2008-02-13 03:05:00,1.6072,1.60725,1.6071,1.6072,278400000.0
2008-02-13 03:10:00,1.6072,1.6072,1.607,1.60705,402100000.0
2008-02-13 03:15:00,1.60705,1.60735,1.60695,1.6072,501700000.0
2008-02-13 03:20:00,1.6072,1.60735,1.6072,1.6073,331700000.0
2008-02-13 03:25:00,1.6073,1.6073,1.60715,1.6072,233100000.0
2008-02-13 03:30:00,1.6072,1.6073,1.6071,1.6071,195100000.0
2008-02-13 03:35:00,1.6071,1.60725,1.60705,1.6072,232100000.0
2008-02-13 03:40:00,1.6072,1.6073,1.60715,1.6072,102000000.0
2008-02-13 03:45:00,1.6072,1.6073,1.6071,1.60715,148000000.0
2008-02-13 03:50:00,1.60715,1.6074,1.607,1.60715,162100000.0
2008-02-13 03:55:00,1.60715,1.6072,1.60675,1.60685,194300000.0
2008-02-13 04:00:00,1.60685,1.60685,1.6064,1.60665,294000000.0
2008-02-13 04:05:00,1.60665,1.60665,1.60645,1.60645,312099997.0
2008-02-13 04:10:00,1.60645,1.6065,1.60625,1.6065,264600000.0
2008-02-13 04:15:00,1.60645,1.6066,1.6064,1.60655,76800000.0
2008-02-13 04:20:00,1.6066,1.6066,1.6065,1.60655,76000000.0
2008-02-13 04:25:00,1.60655,1.6068,1.60655,1.6067,143400000.0
2008-02-13 04:30:00,1.6067,1.60675,1.60625,1.60625,164500000.0
2008-02-13 04:35:00,1.6063,1.6064,1.60625,1.60625,247000000.0
2008-02-13 04:40:00,1.60625,1.60635,1.60595,1.60615,422200000.0
2008-02-13 04:45:00,1.60615,1.6062,1.6061,1.6062,131500000.0
2008-02-13 04:50:00,1.60615,1.6064,1.60615,1.6062,194000000.0
2008-02-13 04:55:00,1.6062,1.60645,1.6062,1.60625,146700000.0
2008-02-13 05:00:00,1.6062,1.60645,1.6062,1.60645,90800000.0
2008-02-13 05:05:00,1.60645,1.60665,1.6063,1.60655,142600000.0
2008-02-13 05:10:00,1.60655,1.60665,1.60655,1.60665,34400000.0
2008-02-13 05:15:00,1.60665,1.60665,1.60645,1.6066,381800000.0
2008-02-13 05:20:00,1.6066,1.6066,1.60645,1.6065,64100000.0
2008-02-13 05:25:00,1.6065,1.60655,1.6065,1.60655,43800000.0
2008-02-13 05:30:00,1.60655,1.60665,1.6064,1.6065,128200000.0
2008-02-13 05:35:00,1.6065,1.6067,1.6064,1.60645,209500000.0
2008-02-13 05:40:00,1.60645,1.6065,1.60635,1.60645,93800000.0
2008-02-13 05:45:00,1.6064,1.60645,1.606,1.606,119800000.0
2008-02-13 05:50:00,1.606,1.6063,1.606,1.60625,96800000.0
2008-02-13 05:55:00,1.60625,1.60625,1.60595,1.60605,159300000.0
2008-02-13 06:00:00,1.60605,1.60625,1.60595,1.60625,193200000.0
2008-02-13 06:05:00,1.60625,1.60625,1.6061,1.60625,219399993.0
2008-02-13 06:10:00,1.60625,1.60625,1.6061,1.6061,1278500051.0
2008-02-13 06:15:00,1.6061,1.60625,1.6061,1.60625,234400006.0
2008-02-13 06:20:00,1.60625,1.60625,1.6061,1.6061,60200000.0
2008-02-13 06:25:00,1.6061,1.60635,1.6061,1.60625,103200000.0
2008-02-13 06:30:00,1.60625,1.6064,1.60615,1.6064,77300000.0
2008-02-13 06:35:00,1.6064,1.6064,1.60615,1.60625,111400000.0
2008-02-13 06:40:00,1.60625,1.60625,1.6061,1.6061,408800000.0
2008-02-13 06:45:00,1.60615,1.60625,1.6061,1.60615,58800000.0
2008-02-13 06:50:00,1.60615,1.60615,1.60605,1.60605,50900000.0
2008-02-13 06:55:00,1.60605,1.6061,1.606,1.6061,182700000.0
2008-02-13 07:00:00,1.6061,1.60615,1.60555,1.6059,221800000.0
2008-02-13 07:05:00,1.6059,1.6059,1.60575,1.6058,233599998.0
2008-02-13 07:10:00,1.6058,1.6061,1.60575,1.606,183600000.0
2008-02-13 07:15:00,1.606,1.60615,1.60595,1.60595,63400000.0
2008-02-13 07:20:00,1.606,1.60605,1.6057,1.60575,144600000.0
2008-02-13 07:25:00,1.60575,1.60585,1.60575,1.6058,201300000.0
2008-02-13 07:30:00,1.6058,1.606,1.6058,1.60595,99500000.0
2008-02-13 07:35:00,1.60595,1.606,1.60595,1.606,94400000.0
2008-02-13 07:40:00,1.606,1.6061,1.606,1.6061,86000000.0
2008-02-13 07:45:00,1.6061,1.6062,1.606,1.6062,150700000.0
2008-02-13 07:50:00,1.6062,1.6063,1.6061,1.6063,106800000.0
2008-02-13 07:55:00,1.6063,1.6065,1.6062,1.60625,180400000.0
2008-02-13 08:00:00,1.60625,1.60625,1.60605,1.60615,101600000.0
2008-02-13 08:05:00,1.60615,1.6063,1.606,1.606,171900000.0
2008-02-13 08:10:00,1.606,1.60625,1.606,1.60615,136900000.0
2008-02-13 08:15:00,1.60615,1.60625,1.60575,1.60575,361300000.0
2008-02-13 08:20:00,1.60575,1.60605,1.60575,1.606,169900000.0
2008-02-13 08:25:00,1.606,1.60615,1.60585,1.6059,90800000.0
2008-02-13 08:30:00,1.60595,1.606,1.6053,1.60545,209800000.0
2008-02-13 08:35:00,1.60545,1.6055,1.6049,1.60505,313600000.0
2008-02-13 08:40:00,1.60505,1.60525,1.60485,1.60525,187100000.0
2008-02-13 08:45:00,1.6053,1.6054,1.6051,1.60515,217300000.0
2008-02-13 08:50:00,1.60515,1.6053,1.6048,1.6052,255500000.0
2008-02-13 08:55:00,1.6052,1.6054,1.6049,1.6052,195000000.0
2008-02-13 09:00:00,1.6052,1.6052,1.605,1.6051,237400000.0
2008-02-13 09:05:00,1.6051,1.6051,1.6045,1.6047,378300000.0
2008-02-13 09:10:00,1.6047,1.6049,1.6046,1.6048,601400000.0
2008-02-13 09:15:00,1.6048,1.6054,1.6048,1.6052,1049100000.0
2008-02-13 09:20:00,1.6052,1.606,1.6052,1.60575,1682699999.0
2008-02-13 09:25:00,1.60565,1.60575,1.60505,1.6053,1082299998.0
2008-02-13 09:30:00,1.6053,1.6054,1.60465,1.60495,1144700002.0
2008-02-13 09:35:00,1.60495,1.60545,1.6049,1.60525,536400000.0
2008-02-13 09:40:00,1.6053,1.60555,1.6049,1.60525,492400000.0
2008-02-13 09:45:00,1.60525,1.60575,1.605,1.6053,557000000.0
2008-02-13 09:50:00,1.6053,1.6058,1.60525,1.60565,404800000.0
2008-02-13 09:55:00,1.60565,1.6059,1.6053,1.6054,411400000.0
2008-02-13 10:00:00,1.6054,1.60575,1.605,1.60525,341700000.0
2008-02-13 10:05:00,1.60525,1.60545,1.60505,1.60525,450100000.0
2008-02-13 10:10:00,1.60525,1.6053,1.60495,1.6052,1311200014.0
2008-02-13 10:15:00,1.6052,1.6053,1.6051,1.6052,395700000.0
2008-02-13 10:20:00,1.6052,1.6053,1.60505,1.6052,984599999.0
2008-02-13 10:25:00,1.6052,1.6053,1.605,1.60505,715199999.0
2008-02-13 10:30:00,1.6051,1.6053,1.605,1.6052,426100006.0
2008-02-13 10:35:00,1.6052,1.6056,1.6052,1.6055,404000000.0
2008-02-13 10:40:00,1.6055,1.6056,1.60535,1.6055,652700000.0
2008-02-13 10:45:00,1.6055,1.6059,1.6052,1.6059,611700000.0
2008-02-13 10:50:00,1.6059,1.6064,1.6056,1.60565,490100000.0
2008-02-13 10:55:00,1.60565,1.6059,1.60555,1.60585,1057900000.0
2008-02-13 11:00:00,1.60575,1.6064,1.60565,1.6061,935900000.0
2008-02-13 11:05:00,1.60615,1.6065,1.60595,1.6061,436600000.0
2008-02-13 11:10:00,1.6061,1.60635,1.6059,1.60615,322400000.0
2008-02-13 11:15:00,1.6061,1.60625,1.60575,1.60605,288199999.0
2008-02-13 11:20:00,1.60605,1.60655,1.60585,1.6064,1242200000.0
2008-02-13 11:25:00,1.60635,1.6066,1.6063,1.6064,407300000.0
2008-02-13 11:30:00,1.6064,1.60725,1.60635,1.6071,194100000.0
2008-02-13 11:35:00,1.6071,1.6071,1.6063,1.60675,252500000.0
2008-02-13 11:40:00,1.60675,1.60685,1.6063,1.60635,170300000.0
2008-02-13 11:45:00,1.6063,1.60685,1.6063,1.6066,570800000.0
2008-02-13 11:50:00,1.6066,1.6072,1.6064,1.60675,570000000.0
2008-02-13 11:55:00,1.60675,1.6068,1.6061,1.60655,615999997.0
2008-02-13 12:00:00,1.60655,1.60695,1.60625,1.60675,344599999.0
2008-02-13 12:05:00,1.60675,1.6069,1.6066,1.60685,127300000.0
2008-02-13 12:10:00,1.60685,1.6071,1.60675,1.60695,283000000.0
2008-02-13 12:15:00,1.60695,1.60775,1.60695,1.6075,985400000.0
2008-02-13 12:20:00,1.6075,1.60765,1.607,1.60755,334100000.0
2008-02-13 12:25:00,1.6075,1.6076,1.60725,1.6076,768399999.0
2008-02-13 12:30:00,1.6077,1.6077,1.607,1.60725,214500000.0
2008-02-13 12:35:00,1.60725,1.60775,1.60715,1.6076,402499998.0
2008-02-13 12:40:00,1.6076,1.60775,1.6075,1.6076,637400000.0
2008-02-13 12:45:00,1.6076,1.6085,1.6074,1.6081,652000000.0
2008-02-13 12:50:00,1.60815,1.60905,1.60805,1.60895,233150000.0
2008-02-13 12:55:00,1.60895,1.60925,1.60875,1.609,307200000.0
2008-02-13 13:00:00,1.609,1.609,1.6086,1.6088,117800000.0
2008-02-13 13:05:00,1.60885,1.60935,1.6086,1.60905,284300000.0
2008-02-13 13:10:00,1.60905,1.6093,1.6085,1.60855,290400000.0
2008-02-13 13:15:00,1.60855,1.6089,1.6085,1.6087,297300000.0
2008-02-13 13:20:00,1.6087,1.6089,1.6086,1.6088,219900000.0
2008-02-13 13:25:00,1.6088,1.60895,1.60865,1.6089,357300000.0
2008-02-13 13:30:00,1.6089,1.6089,1.60855,1.6087,296300000.0
2008-02-13 13:35:00,1.6087,1.6089,1.60865,1.6088,256900000.0
2008-02-13 13:40:00,1.60875,1.609,1.6087,1.6089,90900000.0
2008-02-13 13:45:00,1.6089,1.60925,1.60885,1.60925,155000000.0
2008-02-13 13:50:00,1.60925,1.6097,1.609,1.60955,156300000.0
2008-02-13 13:55:00,1.6095,1.6099,1.60945,1.60965,141000000.0
2008-02-13 14:00:00,1.60965,1.6097,1.60945,1.6095,127200000.0
2008-02-13 14:05:00,1.6095,1.61105,1.6095,1.6108,148200000.0
2008-02-13 14:10:00,1.6108,1.6112,1.6106,1.6108,147500000.0
2008-02-13 14:15:00,1.6109,1.6112,1.61085,1.61085,367800000.0
2008-02-13 14:20:00,1.61085,1.6109,1.6105,1.61065,152700000.0
2008-02-13 14:25:00,1.61065,1.6107,1.61045,1.6106,136700000.0
2008-02-13 14:30:00,1.6106,1.6108,1.6098,1.6103,269100000.0
2008-02-13 14:35:00,1.6103,1.6103,1.6098,1.60995,284900000.0
2008-02-13 14:40:00,1.60995,1.6105,1.6099,1.6103,347500001.0
2008-02-13 14:45:00,1.6103,1.6105,1.61,1.6104,490000000.0
2008-02-13 14:50:00,1.6104,1.6105,1.6099,1.60995,698300000.0
2008-02-13 14:55:00,1.60995,1.61,1.6093,1.6095,332100000.0
2008-02-13 15:00:00,1.6095,1.6095,1.6091,1.6092,187200000.0
2008-02-13 15:05:00,1.6092,1.6093,1.6091,1.6092,185000000.0
2008-02-13 15:10:00,1.6092,1.6092,1.6082,1.60835,526500000.0
2008-02-13 15:15:00,1.60835,1.6091,1.6081,1.6091,250200000.0
2008-02-13 15:20:00,1.6091,1.60935,1.6089,1.60895,142000000.0
2008-02-13 15:25:00,1.60895,1.6091,1.60855,1.60875,291200000.0
2008-02-13 15:30:00,1.60875,1.6132,1.60855,1.612,1001200000.0
2008-02-13 15:35:00,1.61205,1.61435,1.61185,1.6142,589800000.0
2008-02-13 15:40:00,1.6141,1.6145,1.61355,1.6138,1240300000.0
2008-02-13 15:45:00,1.6138,1.6146,1.6137,1.6143,1152105001.0
2008-02-13 15:50:00,1.6143,1.6146,1.6138,1.614,1663144987.0
2008-02-13 15:55:00,1.614,1.6147,1.61375,1.61455,318360000.0
2008-02-13 16:00:00,1.61455,1.6156,1.6143,1.6143,1065865001.0
2008-02-13 16:05:00,1.6144,1.6145,1.6135,1.6137,1915910000.0
2008-02-13 16:10:00,1.6137,1.61385,1.61335,1.61375,861069998.0
2008-02-13 16:15:00,1.61375,1.6141,1.6135,1.61365,797310001.0
2008-02-13 16:20:00,1.61365,1.614,1.6134,1.6135,1233515001.0
2008-02-13 16:25:00,1.6135,1.61465,1.6135,1.6142,1062310001.0
2008-02-13 16:30:00,1.6142,1.61475,1.6139,1.6145,1711360001.0
2008-02-13 16:35:00,1.61455,1.615,1.6142,1.61435,1263815000.0
2008-02-13 16:40:00,1.6144,1.61455,1.61315,1.61365,1176034997.0
2008-02-13 16:45:00,1.61365,1.6141,1.6135,1.614,749435000.0
2008-02-13 16:50:00,1.614,1.61435,1.6135,1.61385,652114999.0
2008-02-13 16:55:00,1.61385,1.61435,1.61375,1.61385,690700000.0
2008-02-13 17:00:00,1.61385,1.61445,1.6137,1.6137,546010000.0
2008-02-13 17:05:00,1.6137,1.6138,1.6131,1.6134,699539999.0
2008-02-13 17:10:00,1.6134,1.6144,1.6133,1.6142,641605000.0
2008-02-13 17:15:00,1.6142,1.61425,1.61345,1.6135,477689999.0
2008-02-13 17:20:00,1.6135,1.61365,1.6132,1.6134,447205000.0
2008-02-13 17:25:00,1.6134,1.6134,1.6122,1.6127,1425315000.0
2008-02-13 17:30:00,1.6127,1.6132,1.61215,1.6132,2122030000.0
2008-02-13 17:35:00,1.6132,1.6134,1.6121,1.61245,1665310002.0
2008-02-13 17:40:00,1.61245,1.61245,1.6113,1.6116,830510000.0
2008-02-13 17:45:00,1.6116,1.61205,1.61145,1.6119,520454996.0
2008-02-13 17:50:00,1.6119,1.6125,1.6117,1.6125,336800001.0
2008-02-13 17:55:00,1.6125,1.6138,1.61235,1.6136,616300000.0
2008-02-13 18:00:00,1.6136,1.61365,1.61305,1.61315,1675400005.0
2008-02-13 18:05:00,1.61315,1.61335,1.61285,1.6133,2459800004.0
2008-02-13 18:10:00,1.6133,1.61385,1.61325,1.6133,736200002.0
2008-02-13 18:15:00,1.6133,1.6136,1.6132,1.61325,978410001.0
2008-02-13 18:20:00,1.61325,1.6133,1.6129,1.613,1635810008.0
2008-02-13 18:25:00,1.613,1.6141,1.6129,1.614,1455999999.0
2008-02-13 18:30:00,1.614,1.6143,1.61365,1.61415,2614505000.0
2008-02-13 18:35:00,1.61415,1.6142,1.61395,1.6141,1015110000.0
2008-02-13 18:40:00,1.61405,1.6145,1.614,1.61415,1007315000.0
2008-02-13 18:45:00,1.61415,1.61435,1.6139,1.6143,930370001.0
2008-02-13 18:50:00,1.6143,1.6143,1.6136,1.6137,1272415001.0
2008-02-13 18:55:00,1.6137,1.61375,1.61325,1.6133,1247100000.0
2008-02-13 19:00:00,1.6133,1.6137,1.6131,1.6137,725100000.0
2008-02-13 19:05:00,1.6137,1.6144,1.6135,1.6144,737500000.0
2008-02-13 19:10:00,1.6144,1.6154,1.6144,1.6151,1009200000.0
2008-02-13 19:15:00,1.61505,1.61535,1.6146,1.6147,768910000.0
2008-02-13 19:20:00,1.6147,1.6151,1.61425,1.6143,753640001.0
2008-02-13 19:25:00,1.6143,1.6146,1.6143,1.6144,431830000.0
2008-02-13 19:30:00,1.6144,1.6146,1.61435,1.6146,782000000.0
2008-02-13 19:35:00,1.6147,1.6148,1.6145,1.6147,476700000.0
2008-02-13 19:40:00,1.6147,1.6149,1.6146,1.61465,107100000.0
2008-02-13 19:45:00,1.61465,1.6147,1.61445,1.61465,321300000.0
2008-02-13 19:50:00,1.6148,1.6149,1.6146,1.61485,187400000.0
2008-02-13 19:55:00,1.61485,1.6152,1.6148,1.61505,391400001.0
2008-02-13 20:00:00,1.61505,1.6155,1.61495,1.61535,458104999.0
2008-02-13 20:05:00,1.61535,1.6156,1.61515,1.6155,331300000.0
2008-02-13 20:10:00,1.6155,1.6156,1.61495,1.61525,709105000.0
2008-02-13 20:15:00,1.61525,1.6156,1.6152,1.6155,304400000.0
2008-02-13 20:20:00,1.6155,1.61575,1.6155,1.6156,156700000.0
2008-02-13 20:25:00,1.6156,1.6158,1.6156,1.6157,287900000.0
2008-02-13 20:30:00,1.6157,1.6158,1.61545,1.6155,620405000.0
2008-02-13 20:35:00,1.6155,1.6157,1.6155,1.6156,186300000.0
2008-02-13 20:40:00,1.6156,1.61575,1.61555,1.61575,635215001.0
2008-02-13 20:45:00,1.61575,1.6161,1.61575,1.61605,960100000.0
2008-02-13 20:50:00,1.61605,1.6162,1.616,1.61605,1356500000.0
2008-02-13 20:55:00,1.61605,1.61605,1.61575,1.6158,1379200000.0
2008-02-13 21:00:00,1.61585,1.61595,1.6157,1.6157,197600000.0
2008-02-13 21:05:00,1.6157,1.61575,1.61555,1.6157,412705000.0
2008-02-13 21:10:00,1.6157,1.6157,1.61545,1.6155,578810000.0
2008-02-13 21:15:00,1.6155,1.6157,1.6155,1.61555,294004999.0
2008-02-13 21:20:00,1.61555,1.6156,1.61545,1.61545,424000002.0
2008-02-13 21:25:00,1.61545,1.61555,1.6152,1.6154,1081930001.0
2008-02-13 21:30:00,1.6154,1.6154,1.61525,1.61525,958530000.0
2008-02-13 21:35:00,1.61525,1.61535,1.61525,1.61525,1086815001.0
2008-02-13 21:40:00,1.61525,1.6153,1.61505,1.61525,644000000.0
2008-02-13 21:45:00,1.61525,1.6153,1.61505,1.6151,767000000.0
2008-02-13 21:50:00,1.6151,1.6152,1.615,1.61505,952600000.0
2008-02-13 21:55:00,1.61505,1.61525,1.6149,1.61525,1005905000.0
2008-02-13 22:00:00,1.61525,1.6155,1.6148,1.61545,1107230001.0
2008-02-13 22:05:00,1.6155,1.6155,1.6152,1.6154,398410000.0
2008-02-13 22:10:00,1.6154,1.6155,1.6153,1.61545,923210000.0
2008-02-13 22:15:00,1.61545,1.6156,1.6154,1.6156,233710000.0
2008-02-13 22:20:00,1.6156,1.6156,1.61485,1.61525,825604999.0
2008-02-13 22:25:00,1.61525,1.61525,1.6145,1.61485,990610000.0
2008-02-13 22:30:00,1.61485,1.61495,1.6144,1.6145,788600000.0
2008-02-13 22:35:00,1.6145,1.61515,1.6145,1.61505,502900001.0
2008-02-13 22:40:00,1.61515,1.6156,1.61495,1.6155,1053404999.0
2008-02-13 22:45:00,1.6155,1.6156,1.615,1.61535,508900001.0
2008-02-13 22:50:00,1.61535,1.6154,1.615,1.6152,501830000.0
2008-02-13 22:55:00,1.6152,1.6152,1.6149,1.6149,948400000.0
2008-02-13 23:00:00,1.6149,1.61505,1.61465,1.615,1192834999.0
2008-02-13 23:05:00,1.615,1.6151,1.61485,1.615,827409999.0
2008-02-13 23:10:00,1.615,1.61525,1.61495,1.61515,576499999.0
2008-02-13 23:15:00,1.61515,1.6152,1.615,1.61505,102605000.0
2008-02-13 23:20:00,1.61505,1.6151,1.61495,1.6151,156899999.0
2008-02-13 23:25:00,1.6151,1.6151,1.61495,1.615,338500000.0
2008-02-13 23:30:00,1.615,1.615,1.61495,1.61495,172505000.0
2008-02-13 23:35:00,1.61495,1.615,1.61485,1.6149,647200000.0
2008-02-13 23:40:00,1.6149,1.615,1.61475,1.61485,630700001.0
2008-02-13 23:45:00,1.61485,1.615,1.61475,1.6149,393099999.0
2008-02-13 23:50:00,1.6149,1.61525,1.6149,1.61515,277500000.0
2008-02-13 23:55:00,1.61515,1.61535,1.6149,1.6149,165900000.0
2008-02-14 00:00:00,1.6149,1.6152,1.6149,1.615,1097700004.0
2008-02-14 00:05:00,1.615,1.6156,1.61468,1.615,534900001.0
2008-02-14 00:10:00,1.61462,1.6153,1.61462,1.6152,1012399999.0
2008-02-14 00:15:00,1.6152,1.6154,1.615,1.6153,579500000.0
2008-02-14 00:20:00,1.6153,1.61535,1.6153,1.6153,1076600000.0
2008-02-14 00:25:00,1.6153,1.6153,1.615,1.615,781400000.0
2008-02-14 00:30:00,1.615,1.61515,1.6149,1.615,232700000.0
2008-02-14 00:35:00,1.61495,1.61515,1.6148,1.6148,244999996.0
2008-02-14 00:40:00,1.6148,1.6148,1.61375,1.61395,141100000.0
2008-02-14 00:45:00,1.61395,1.61455,1.6138,1.614,63600000.0
2008-02-14 00:50:00,1.614,1.61415,1.61395,1.61415,33700000.0
2008-02-14 00:55:00,1.61405,1.61415,1.6138,1.61385,11800000.0
2008-02-14 01:00:00,1.61385,1.61385,1.6132,1.61355,39200000.0
2008-02-14 01:05:00,1.61355,1.6136,1.61345,1.6135,33600000.0
2008-02-14 01:10:00,1.6135,1.61365,1.6133,1.6134,39665000.0
2008-02-14 01:15:00,1.6134,1.6136,1.61325,1.61345,34350000.0
2008-02-14 01:20:00,1.61345,1.61345,1.6131,1.6131,18310000.0
2008-02-14 01:25:00,1.6131,1.61345,1.61305,1.61345,23345000.0
2008-02-14 01:30:00,1.61345,1.61395,1.6134,1.6139,78200000.0
2008-02-14 01:35:00,1.6139,1.6139,1.6135,1.6135,52915000.0
2008-02-14 01:40:00,1.6135,1.6136,1.6133,1.6133,58000000.0
2008-02-14 01:45:00,1.6133,1.6134,1.6132,1.6132,123075000.0
2008-02-14 01:50:00,1.6132,1.61355,1.61295,1.6131,482100000.0
2008-02-14 01:55:00,1.6131,1.61335,1.61285,1.613,724900000.0
2008-02-14 02:00:00,1.613,1.61345,1.613,1.6133,213000000.0
2008-02-14 02:05:00,1.6133,1.6135,1.61305,1.6134,365600000.0
2008-02-14 02:10:00,1.6134,1.6135,1.6133,1.6134,37000000.0
2008-02-14 02:15:00,1.61335,1.6134,1.61335,1.61335,16400000.0
2008-02-14 02:20:00,1.61335,1.6135,1.61335,1.6135,18550000.0
2008-02-14 02:25:00,1.6135,1.6135,1.61295,1.6133,1269575000.0
2008-02-14 02:30:00,1.6133,1.6133,1.61295,1.6133,815705000.0
2008-02-14 02:35:00,1.6133,1.6135,1.6133,1.6134,475500000.0
2008-02-14 02:40:00,1.6134,1.6136,1.6133,1.6134,51000000.0
2008-02-14 02:45:00,1.6134,1.61345,1.613,1.6131,162400000.0
2008-02-14 02:50:00,1.6131,1.6133,1.61305,1.6131,35300000.0
2008-02-14 02:55:00,1.6131,1.61315,1.613,1.6131,133100000.0
2008-02-14 03:00:00,1.6131,1.6131,1.6127,1.6127,104000000.0
2008-02-14 03:05:00,1.6127,1.6128,1.61265,1.6127,112750000.0
2008-02-14 03:10:00,1.6127,1.6128,1.6127,1.6128,94700000.0
2008-02-14 03:15:00,1.6128,1.61285,1.6127,1.61275,69500000.0
2008-02-14 03:20:00,1.61275,1.61275,1.61255,1.6127,56050000.0
2008-02-14 03:25:00,1.6127,1.61285,1.6126,1.6127,67800000.0
2008-02-14 03:30:00,1.6127,1.61315,1.6127,1.6129,58100000.0
2008-02-14 03:35:00,1.6129,1.6129,1.6128,1.61285,17800000.0
2008-02-14 03:40:00,1.61275,1.6128,1.61255,1.6126,87100000.0
2008-02-14 03:45:00,1.6126,1.61265,1.612,1.61225,150445000.0
2008-02-14 03:50:00,1.61225,1.6124,1.6122,1.61225,78000000.0
2008-02-14 03:55:00,1.6122,1.6123,1.6122,1.61225,23900000.0
2008-02-14 04:00:00,1.61225,1.6123,1.6122,1.61225,59000000.0
2008-02-14 04:05:00,1.61225,1.61235,1.61205,1.61225,108900000.0
2008-02-14 04:10:00,1.6123,1.6125,1.6122,1.61245,72700000.0
2008-02-14 04:15:00,1.61245,1.6129,1.61245,1.6129,174300000.0
2008-02-14 04:20:00,1.6129,1.61295,1.6127,1.6129,49000000.0
2008-02-14 04:25:00,1.6129,1.613,1.61285,1.613,76000000.0
2008-02-14 04:30:00,1.613,1.61315,1.613,1.6131,73900000.0
2008-02-14 04:35:00,1.6131,1.6131,1.613,1.613,41100000.0
2008-02-14 04:40:00,1.613,1.61305,1.613,1.61305,56400000.0
2008-02-14 04:45:00,1.61305,1.6131,1.61285,1.6131,60100000.0
2008-02-14 04:50:00,1.6131,1.6131,1.61295,1.613,33800000.0
2008-02-14 04:55:00,1.613,1.613,1.6128,1.613,17300000.0
2008-02-14 05:00:00,1.613,1.61305,1.61275,1.613,12800000.0
2008-02-14 05:05:00,1.613,1.613,1.6127,1.61275,18900000.0
2008-02-14 05:10:00,1.61275,1.61275,1.6124,1.6126,44700000.0
2008-02-14 05:15:00,1.6126,1.61265,1.6124,1.6126,42500000.0
2008-02-14 05:20:00,1.6126,1.6128,1.6126,1.6127,13900000.0
2008-02-14 05:25:00,1.6127,1.61275,1.6127,1.6127,15425000.0
2008-02-14 05:30:00,1.6127,1.6127,1.6126,1.6127,20175000.0
2008-02-14 05:35:00,1.6127,1.61275,1.61265,1.6127,8625000.0
2008-02-14 05:40:00,1.6127,1.61285,1.6126,1.61285,43300000.0
2008-02-14 05:45:00,1.61285,1.61285,1.6126,1.6127,32500000.0
2008-02-14 05:50:00,1.6127,1.6128,1.61265,1.6128,9100000.0
2008-02-14 05:55:00,1.6128,1.61285,1.6125,1.61265,128800000.0
2008-02-14 06:00:00,1.61265,1.61265,1.6125,1.61255,64900000.0
2008-02-14 06:05:00,1.61255,1.6126,1.61235,1.61245,20900000.0
2008-02-14 06:10:00,1.61245,1.61285,1.6124,1.61285,54400000.0
2008-02-14 06:15:00,1.61285,1.61345,1.61285,1.61305,82700000.0
2008-02-14 06:20:00,1.61305,1.61315,1.61305,1.61315,22900000.0
2008-02-14 06:25:00,1.61315,1.61325,1.6131,1.6132,15300000.0
2008-02-14 06:30:00,1.61325,1.61325,1.6131,1.61315,24600000.0
2008-02-14 06:35:00,1.61315,1.61325,1.6131,1.61315,42800000.0
2008-02-14 06:40:00,1.61315,1.61335,1.6131,1.6132,91300000.0
2008-02-14 06:45:00,1.6132,1.6132,1.6131,1.61315,26700000.0
2008-02-14 06:50:00,1.61315,1.61315,1.6129,1.613,43400000.0
2008-02-14 06:55:00,1.613,1.6131,1.6129,1.613,18000000.0
2008-02-14 07:00:00,1.61295,1.613,1.6129,1.6129,13200000.0
2008-02-14 07:05:00,1.6129,1.61315,1.6129,1.6131,58800000.0
2008-02-14 07:10:00,1.6131,1.6132,1.6131,1.6132,39400000.0
2008-02-14 07:15:00,1.6132,1.6132,1.61305,1.61315,38300000.0
2008-02-14 07:20:00,1.61315,1.6132,1.61305,1.6132,35800000.0
2008-02-14 07:25:00,1.6132,1.6133,1.6131,1.6132,45400000.0
2008-02-14 07:30:00,1.6132,1.6137,1.6132,1.61355,117100000.0
2008-02-14 07:35:00,1.61355,1.6136,1.6131,1.61355,728100000.0
2008-02-14 07:40:00,1.61355,1.61385,1.6135,1.6137,756000000.0
2008-02-14 07:45:00,1.6137,1.61395,1.61355,1.61375,1193400000.0
2008-02-14 07:50:00,1.61375,1.61375,1.6136,1.6136,383400000.0
2008-02-14 07:55:00,1.6136,1.614,1.6136,1.61365,576700000.0
2008-02-14 08:00:00,1.6136,1.6139,1.6133,1.6138,296500000.0
2008-02-14 08:05:00,1.6138,1.61385,1.6136,1.6136,361000000.0
2008-02-14 08:10:00,1.6136,1.6138,1.6136,1.61375,283000000.0
2008-02-14 08:15:00,1.61375,1.61395,1.61375,1.6139,304500000.0
2008-02-14 08:20:00,1.6139,1.614,1.6136,1.61375,356600000.0
2008-02-14 08:25:00,1.61375,1.6139,1.61365,1.61375,35300000.0
2008-02-14 08:30:00,1.61375,1.61375,1.61355,1.61365,219300000.0
2008-02-14 08:35:00,1.61365,1.6138,1.6136,1.6137,178000000.0
2008-02-14 08:40:00,1.6137,1.61425,1.6137,1.6142,87000000.0
2008-02-14 08:45:00,1.6142,1.6144,1.61415,1.6143,93400000.0
2008-02-14 08:50:00,1.6143,1.61485,1.61415,1.6146,82900000.0
2008-02-14 08:55:00,1.6146,1.6151,1.6146,1.61495,405900000.0
2008-02-14 09:00:00,1.61495,1.6171,1.61495,1.61695,511200000.0
2008-02-14 09:05:00,1.61695,1.617,1.6166,1.6168,131625000.0
2008-02-14 09:10:00,1.6168,1.6169,1.6165,1.6167,201225000.0
2008-02-14 09:15:00,1.6167,1.6175,1.61665,1.61725,239300000.0
2008-02-14 09:20:00,1.61725,1.61725,1.6169,1.6171,218000000.0
2008-02-14 09:25:00,1.6171,1.61745,1.61705,1.61725,195900000.0
2008-02-14 09:30:00,1.61725,1.6174,1.6168,1.6171,397000000.0
2008-02-14 09:35:00,1.6171,1.61745,1.61705,1.61715,273500000.0
2008-02-14 09:40:00,1.6171,1.6174,1.61695,1.6171,229000000.0
2008-02-14 09:45:00,1.6171,1.61755,1.617,1.6173,774500000.0
2008-02-14 09:50:00,1.6173,1.6176,1.6172,1.61755,1624300000.0
2008-02-14 09:55:00,1.61755,1.6182,1.6175,1.61795,334200000.0
2008-02-14 10:00:00,1.61795,1.618,1.61735,1.61755,798400000.0
2008-02-14 10:05:00,1.6176,1.61775,1.61745,1.6175,867250000.0
2008-02-14 10:10:00,1.6175,1.6178,1.61745,1.6176,526500000.0
2008-02-14 10:15:00,1.6176,1.6178,1.6176,1.61765,369800000.0
2008-02-14 10:20:00,1.61765,1.6182,1.61755,1.6176,237700000.0
2008-02-14 10:25:00,1.6176,1.61775,1.6175,1.6176,146662464.0
2008-02-14 10:30:00,1.6176,1.61775,1.61735,1.6176,279800000.0
2008-02-14 10:35:00,1.6176,1.6177,1.6174,1.6174,171200000.0
2008-02-14 10:40:00,1.6174,1.6175,1.61725,1.6174,96100000.0
2008-02-14 10:45:00,1.6174,1.6174,1.6169,1.61695,85900000.0
2008-02-14 10:50:00,1.61695,1.61705,1.6143,1.61455,944780000.0
2008-02-14 10:55:00,1.61455,1.61525,1.61455,1.6152,375400000.0
2008-02-14 11:00:00,1.6152,1.61575,1.6148,1.61535,285025000.0
2008-02-14 11:05:00,1.61535,1.6155,1.615,1.61525,121900000.0
2008-02-14 11:10:00,1.61525,1.61545,1.61495,1.6152,101400000.0
2008-02-14 11:15:00,1.6152,1.6156,1.61515,1.6154,105500000.0
2008-02-14 11:20:00,1.6154,1.61565,1.6151,1.61515,80500000.0
2008-02-14 11:25:00,1.61515,1.61535,1.6149,1.615,64200000.0
2008-02-14 11:30:00,1.615,1.61505,1.6143,1.6146,317100000.0
2008-02-14 11:35:00,1.6146,1.6149,1.61455,1.6149,124300000.0
2008-02-14 11:40:00,1.61485,1.61495,1.6146,1.6146,51900000.0
2008-02-14 11:45:00,1.6146,1.61505,1.61455,1.61465,158400000.0
2008-02-14 11:50:00,1.61465,1.61475,1.6145,1.6147,155700000.0
2008-02-14 11:55:00,1.6147,1.61485,1.61455,1.61475,109300000.0
2008-02-14 12:00:00,1.61475,1.6156,1.61475,1.61555,472700000.0
2008-02-14 12:05:00,1.61555,1.61555,1.61475,1.6148,164600000.0
2008-02-14 12:10:00,1.61485,1.6149,1.6145,1.6146,141300000.0
2008-02-14 12:15:00,1.6146,1.6154,1.61445,1.6152,209500000.0
2008-02-14 12:20:00,1.6152,1.61525,1.615,1.6152,317100000.0
2008-02-14 12:25:00,1.6151,1.61555,1.615,1.61555,161100000.0
2008-02-14 12:30:00,1.61555,1.61575,1.61545,1.6155,167700000.0
2008-02-14 12:35:00,1.6155,1.61585,1.61545,1.6157,255300000.0
2008-02-14 12:40:00,1.6157,1.61605,1.6157,1.6159,283200000.0
2008-02-14 12:45:00,1.6159,1.6164,1.6158,1.616,249600000.0
2008-02-14 12:50:00,1.616,1.6163,1.61585,1.616,180100000.0
2008-02-14 12:55:00,1.616,1.61605,1.61575,1.6158,334900000.0
2008-02-14 13:00:00,1.6158,1.6158,1.6156,1.6157,63000000.0
2008-02-14 13:05:00,1.6157,1.616,1.6157,1.61585,115500000.0
2008-02-14 13:10:00,1.61585,1.61585,1.6152,1.6152,109100000.0
2008-02-14 13:15:00,1.6152,1.61545,1.615,1.61545,233900000.0
2008-02-14 13:20:00,1.61545,1.6157,1.61485,1.6149,615800000.0
2008-02-14 13:25:00,1.6149,1.61515,1.6148,1.6148,133000000.0
2008-02-14 13:30:00,1.6148,1.61495,1.6147,1.6148,139900000.0
2008-02-14 13:35:00,1.6148,1.6149,1.6147,1.6148,158500000.0
2008-02-14 13:40:00,1.6148,1.6149,1.6148,1.6148,95500000.0
2008-02-14 13:45:00,1.6148,1.6149,1.61475,1.6148,93000000.0
2008-02-14 13:50:00,1.6148,1.61485,1.61435,1.6145,256900000.0
2008-02-14 13:55:00,1.6145,1.61505,1.6145,1.6149,179200000.0
2008-02-14 14:00:00,1.61485,1.61515,1.6147,1.6148,102000000.0
2008-02-14 14:05:00,1.6148,1.6148,1.6143,1.6145,115200000.0
2008-02-14 14:10:00,1.6145,1.61455,1.61385,1.61385,155600000.0
2008-02-14 14:15:00,1.61385,1.61425,1.6136,1.6137,539700000.0
2008-02-14 14:20:00,1.61365,1.614,1.61355,1.61385,272655000.0
2008-02-14 14:25:00,1.61385,1.6143,1.61285,1.61295,286100000.0
2008-02-14 14:30:00,1.613,1.6134,1.61265,1.6131,441125000.0
2008-02-14 14:35:00,1.6131,1.6134,1.61305,1.6132,456000000.0
2008-02-14 14:40:00,1.61325,1.6137,1.61315,1.61345,77500000.0
2008-02-14 14:45:00,1.61345,1.61345,1.613,1.6131,96400000.0
2008-02-14 14:50:00,1.6131,1.6133,1.6127,1.6133,122600000.0
2008-02-14 14:55:00,1.6133,1.6134,1.6125,1.6125,186200000.0
2008-02-14 15:00:00,1.61245,1.6129,1.6121,1.61285,129400000.0
2008-02-14 15:05:00,1.6128,1.61295,1.6116,1.6117,153600000.0
2008-02-14 15:10:00,1.6117,1.6118,1.61085,1.61135,435100000.0
2008-02-14 15:15:00,1.6113,1.6119,1.6112,1.61165,117100000.0
2008-02-14 15:20:00,1.61165,1.6118,1.6114,1.6116,195300000.0
2008-02-14 15:25:00,1.6116,1.6117,1.61125,1.61125,242400000.0
2008-02-14 15:30:00,1.61125,1.6122,1.61125,1.6118,702900000.0
2008-02-14 15:35:00,1.6118,1.61205,1.6116,1.61185,177900000.0
2008-02-14 15:40:00,1.61185,1.61205,1.6118,1.61195,137700000.0
2008-02-14 15:45:00,1.61195,1.61205,1.6115,1.61155,198600000.0
2008-02-14 15:50:00,1.61155,1.612,1.6115,1.61195,86599000.0
2008-02-14 15:55:00,1.61195,1.6122,1.61175,1.6121,102600000.0
2008-02-14 16:00:00,1.6121,1.61275,1.6121,1.61255,161100000.0
2008-02-14 16:05:00,1.6125,1.6127,1.6122,1.61265,106000000.0
2008-02-14 16:10:00,1.61265,1.6128,1.61245,1.61245,216800000.0
2008-02-14 16:15:00,1.61245,1.6127,1.61245,1.6126,108600000.0
2008-02-14 16:20:00,1.6126,1.6127,1.61235,1.61255,116700000.0
2008-02-14 16:25:00,1.61255,1.6128,1.6125,1.61275,81900000.0
2008-02-14 16:30:00,1.61275,1.61285,1.6124,1.61245,129700000.0
2008-02-14 16:35:00,1.61245,1.6127,1.6122,1.6124,103100000.0
2008-02-14 16:40:00,1.6124,1.61275,1.6124,1.61245,84400000.0
2008-02-14 16:45:00,1.61245,1.6126,1.6122,1.6125,211000000.0
2008-02-14 16:50:00,1.61255,1.6126,1.61235,1.6124,113900000.0
2008-02-14 16:55:00,1.6124,1.6125,1.61205,1.61225,115600000.0
2008-02-14 17:00:00,1.61225,1.6125,1.61195,1.6124,196100000.0
2008-02-14 17:05:00,1.6124,1.6125,1.6115,1.61155,146700000.0
2008-02-14 17:10:00,1.61155,1.6118,1.61135,1.61165,105350000.0
2008-02-14 17:15:00,1.61165,1.6121,1.6115,1.6117,141050000.0
2008-02-14 17:20:00,1.6117,1.6126,1.61165,1.6122,267200000.0
2008-02-14 17:25:00,1.6122,1.6124,1.6119,1.612,311800000.0
2008-02-14 17:30:00,1.612,1.6121,1.61175,1.6118,244800000.0
2008-02-14 17:35:00,1.6118,1.6119,1.6115,1.6116,133500000.0
2008-02-14 17:40:00,1.6116,1.6119,1.6115,1.6116,112900000.0
2008-02-14 17:45:00,1.6116,1.61175,1.6115,1.61165,102100000.0
2008-02-14 17:50:00,1.61165,1.6118,1.61115,1.6113,190900000.0
2008-02-14 17:55:00,1.6113,1.6113,1.60985,1.6103,246600000.0
2008-02-14 18:00:00,1.6103,1.61085,1.60985,1.6103,858500000.0
2008-02-14 18:05:00,1.61035,1.6106,1.61,1.6102,367000000.0
2008-02-14 18:10:00,1.6102,1.61025,1.60945,1.60955,511400000.0
2008-02-14 18:15:00,1.60955,1.60955,1.6085,1.6089,725400000.0
2008-02-14 18:20:00,1.6089,1.60975,1.6087,1.6094,616000000.0
2008-02-14 18:25:00,1.6094,1.6099,1.60925,1.60935,680400000.0
2008-02-14 18:30:00,1.60935,1.6097,1.6076,1.6076,863800000.0
2008-02-14 18:35:00,1.6076,1.60885,1.60755,1.60865,628300000.0
2008-02-14 18:40:00,1.6086,1.6092,1.60775,1.6079,292700000.0
2008-02-14 18:45:00,1.6079,1.6083,1.6075,1.6082,292400000.0
2008-02-14 18:50:00,1.6082,1.6084,1.608,1.6082,173100000.0
2008-02-14 18:55:00,1.6082,1.6083,1.60785,1.60795,146200000.0
2008-02-14 19:00:00,1.60795,1.6081,1.60735,1.6074,335800000.0
2008-02-14 19:05:00,1.6074,1.6081,1.6074,1.6079,122100000.0
2008-02-14 19:10:00,1.6079,1.60855,1.6079,1.6084,160300000.0
2008-02-14 19:15:00,1.6084,1.60845,1.60785,1.6082,127800000.0
2008-02-14 19:20:00,1.6082,1.6082,1.6079,1.6081,336400000.0
2008-02-14 19:25:00,1.6081,1.60845,1.60765,1.60775,194000000.0
2008-02-14 19:30:00,1.60775,1.60775,1.60705,1.6072,161550000.0
2008-02-14 19:35:00,1.60725,1.6075,1.60715,1.6075,76800000.0
2008-02-14 19:40:00,1.6075,1.60775,1.60715,1.60745,256325000.0
2008-02-14 19:45:00,1.60745,1.6075,1.60705,1.6072,194900000.0
2008-02-14 19:50:00,1.6072,1.6072,1.60635,1.6068,275400000.0
2008-02-14 19:55:00,1.6068,1.60695,1.60555,1.6056,919700000.0
2008-02-14 20:00:00,1.6056,1.60575,1.60535,1.60535,750100000.0
2008-02-14 20:05:00,1.60535,1.60535,1.6046,1.6048,754725000.0
2008-02-14 20:10:00,1.6048,1.6054,1.6048,1.605,483900000.0
2008-02-14 20:15:00,1.605,1.60525,1.60485,1.60525,383800000.0
2008-02-14 20:20:00,1.60525,1.60585,1.6051,1.60555,513000000.0
2008-02-14 20:25:00,1.60555,1.60565,1.6053,1.60535,484800000.0
2008-02-14 20:30:00,1.60535,1.60555,1.60525,1.6053,546600000.0
2008-02-14 20:35:00,1.6053,1.6054,1.6051,1.60525,225300000.0
2008-02-14 20:40:00,1.60525,1.60565,1.60515,1.60555,88100000.0
2008-02-14 20:45:00,1.60555,1.6057,1.60535,1.60565,359500000.0
2008-02-14 20:50:00,1.60565,1.60575,1.60545,1.60555,339600000.0
2008-02-14 20:55:00,1.60555,1.606,1.6052,1.6058,304850000.0
2008-02-14 21:00:00,1.6058,1.60615,1.6058,1.6059,559000000.0
2008-02-14 21:05:00,1.6059,1.6065,1.6059,1.6062,731200000.0
2008-02-14 21:10:00,1.6062,1.60635,1.60605,1.60625,554900000.0
2008-02-14 21:15:00,1.60625,1.60645,1.60615,1.60625,441700000.0
2008-02-14 21:20:00,1.60625,1.6071,1.60625,1.60695,426000000.0
2008-02-14 21:25:00,1.60695,1.60715,1.6069,1.6071,347600000.0
2008-02-14 21:30:00,1.6071,1.60715,1.6065,1.60685,417900000.0
2008-02-14 21:35:00,1.60685,1.60725,1.6065,1.60715,535000000.0
2008-02-14 21:40:00,1.6071,1.60715,1.60655,1.60665,216200000.0
2008-02-14 21:45:00,1.60665,1.6068,1.60505,1.6062,896700000.0
2008-02-14 21:50:00,1.6062,1.60665,1.60615,1.60625,361100000.0
2008-02-14 21:55:00,1.6063,1.6065,1.6059,1.60595,471300000.0
2008-02-14 22:00:00,1.60595,1.6064,1.60575,1.60625,301200000.0
2008-02-14 22:05:00,1.60625,1.60625,1.606,1.60605,26300000.0
2008-02-14 22:10:00,1.60605,1.6068,1.60605,1.6068,131200000.0
2008-02-14 22:15:00,1.6068,1.6072,1.6067,1.607,304700000.0
2008-02-14 22:20:00,1.607,1.6071,1.60675,1.60695,277500000.0
2008-02-14 22:25:00,1.6069,1.60695,1.60655,1.6068,569237988.0
2008-02-14 22:30:00,1.6068,1.607,1.6067,1.6068,79755000.0
2008-02-14 22:35:00,1.6068,1.60695,1.60665,1.6069,262000000.0
2008-02-14 22:40:00,1.6069,1.6069,1.60665,1.60665,118700000.0
2008-02-14 22:45:00,1.60665,1.60685,1.60665,1.60675,120100000.0
2008-02-14 22:50:00,1.60675,1.60695,1.60675,1.60695,264500000.0
2008-02-14 22:55:00,1.60695,1.60715,1.6068,1.60715,318000000.0
2008-02-14 23:00:00,1.60715,1.60725,1.60715,1.6072,104100000.0
2008-02-14 23:05:00,1.6072,1.6073,1.60715,1.6073,75600000.0
2008-02-14 23:10:00,1.6073,1.6073,1.60705,1.6072,105400000.0
2008-02-14 23:15:00,1.6072,1.6073,1.6068,1.6069,91100000.0
2008-02-14 23:20:00,1.6069,1.6069,1.6066,1.6069,105700000.0
2008-02-14 23:25:00,1.6069,1.6072,1.60675,1.607,255000000.0
2008-02-14 23:30:00,1.607,1.6072,1.607,1.607,79800000.0
2008-02-14 23:35:00,1.607,1.6073,1.607,1.6071,104000000.0
2008-02-14 23:40:00,1.6071,1.6072,1.607,1.6072,52100000.0
2008-02-14 23:45:00,1.6072,1.6073,1.607,1.6071,163800000.0
2008-02-14 23:50:00,1.6071,1.6073,1.607,1.60715,138600000.0
2008-02-14 23:55:00,1.6071,1.6073,1.607,1.607,244900000.0
2008-02-15 00:00:00,1.6069,1.60729,1.60668,1.60717,91000000.0
2008-02-15 00:05:00,1.607,1.60715,1.6068,1.607,75800000.0
2008-02-15 00:10:00,1.607,1.6073,1.6069,1.6069,286300000.0
2008-02-15 00:15:00,1.607,1.607,1.6066,1.6069,134900000.0
2008-02-15 00:20:00,1.6069,1.6069,1.6051,1.6056,504375000.0
2008-02-15 00:25:00,1.6056,1.6058,1.6049,1.6054,269400000.0
2008-02-15 00:30:00,1.6054,1.6059,1.6054,1.60575,105800000.0
2008-02-15 00:35:00,1.6058,1.6058,1.6055,1.60555,47400000.0
2008-02-15 00:40:00,1.60555,1.6059,1.6055,1.6057,31400000.0
2008-02-15 00:45:00,1.6057,1.6058,1.60545,1.60565,73425000.0
2008-02-15 00:50:00,1.60565,1.60575,1.60545,1.60565,16200000.0
2008-02-15 00:55:00,1.6056,1.6056,1.60505,1.6052,127100000.0
2008-02-15 01:00:00,1.6052,1.6053,1.60495,1.6051,116600000.0
2008-02-15 01:05:00,1.6051,1.60535,1.6047,1.6047,98900000.0
2008-02-15 01:10:00,1.6047,1.60495,1.6045,1.6047,214000000.0
2008-02-15 01:15:00,1.60475,1.6056,1.60475,1.6055,123900000.0
2008-02-15 01:20:00,1.6055,1.6059,1.60515,1.60565,158400000.0
2008-02-15 01:25:00,1.60565,1.6064,1.60565,1.6063,130500000.0
2008-02-15 01:30:00,1.6063,1.6066,1.6061,1.6065,93900000.0
2008-02-15 01:35:00,1.6065,1.6065,1.60615,1.6062,79500000.0
2008-02-15 01:40:00,1.6062,1.6067,1.6062,1.60645,77100000.0
2008-02-15 01:45:00,1.60645,1.60645,1.60625,1.6064,70700000.0
2008-02-15 01:50:00,1.6064,1.60665,1.6064,1.60665,50600000.0
2008-02-15 01:55:00,1.60665,1.60685,1.60655,1.6067,69700000.0
2008-02-15 02:00:00,1.6067,1.60685,1.60615,1.60625,98000000.0
2008-02-15 02:05:00,1.60625,1.60655,1.60625,1.6065,68200000.0
2008-02-15 02:10:00,1.6065,1.6065,1.60615,1.60645,155100000.0
2008-02-15 02:15:00,1.60645,1.6065,1.60635,1.60635,15800000.0
2008-02-15 02:20:00,1.60635,1.6064,1.6063,1.60635,30300000.0
2008-02-15 02:25:00,1.6064,1.6064,1.60585,1.60605,327399999.0
2008-02-15 02:30:00,1.60605,1.60615,1.606,1.60605,30600000.0
2008-02-15 02:35:00,1.60605,1.60615,1.60605,1.6061,12500000.0
2008-02-15 02:40:00,1.6061,1.6061,1.60595,1.60595,82100000.0
2008-02-15 02:45:00,1.6061,1.6062,1.60605,1.6062,18400000.0
2008-02-15 02:50:00,1.6062,1.6064,1.6062,1.60635,36100000.0
2008-02-15 02:55:00,1.60635,1.6064,1.606,1.606,38600000.0
2008-02-15 03:00:00,1.606,1.60615,1.60585,1.606,164200000.0
2008-02-15 03:05:00,1.606,1.60605,1.60575,1.6059,139700000.0
2008-02-15 03:10:00,1.6059,1.60595,1.60585,1.60595,23100000.0
2008-02-15 03:15:00,1.60595,1.606,1.60565,1.60595,103600000.0
2008-02-15 03:20:00,1.60595,1.60625,1.6059,1.60625,81600000.0
2008-02-15 03:25:00,1.60625,1.6063,1.60585,1.6063,98900000.0
2008-02-15 03:30:00,1.6063,1.6064,1.60605,1.60615,60000000.0
2008-02-15 03:35:00,1.60615,1.60615,1.60575,1.60605,109500000.0
2008-02-15 03:40:00,1.60605,1.6061,1.60585,1.606,48100000.0
2008-02-15 03:45:00,1.606,1.6063,1.606,1.60615,65100000.0
2008-02-15 03:50:00,1.60615,1.6065,1.60615,1.6064,44400000.0
2008-02-15 03:55:00,1.6064,1.6066,1.60625,1.60655,97200000.0
2008-02-15 04:00:00,1.60655,1.6066,1.60655,1.6066,22500000.0
2008-02-15 04:05:00,1.6066,1.6069,1.6066,1.6068,89100000.0
2008-02-15 04:10:00,1.6068,1.60685,1.60635,1.60655,162800000.0
2008-02-15 04:15:00,1.60655,1.6066,1.60645,1.60655,44300000.0
2008-02-15 04:20:00,1.60655,1.60675,1.6065,1.6066,48700000.0
2008-02-15 04:25:00,1.6066,1.6067,1.6064,1.6066,30700000.0
2008-02-15 04:30:00,1.6066,1.60665,1.60645,1.60645,144900007.0
2008-02-15 04:35:00,1.60645,1.6067,1.60645,1.60655,99500001.0
2008-02-15 04:40:00,1.60655,1.60665,1.6064,1.60655,39400000.0
2008-02-15 04:45:00,1.60655,1.60665,1.60645,1.60665,89100000.0
2008-02-15 04:50:00,1.60665,1.60665,1.60625,1.60625,71300000.0
2008-02-15 04:55:00,1.60625,1.60625,1.60605,1.6062,48300000.0
2008-02-15 05:00:00,1.6062,1.6064,1.6061,1.6062,118100000.0
2008-02-15 05:05:00,1.6062,1.6063,1.6062,1.60625,28300000.0
2008-02-15 05:10:00,1.60625,1.60625,1.6061,1.6061,5300000.0
2008-02-15 05:15:00,1.6061,1.60635,1.6061,1.6063,7400000.0
2008-02-15 05:20:00,1.6063,1.6063,1.60615,1.60625,42400000.0
2008-02-15 05:25:00,1.60625,1.60635,1.6062,1.6063,23900000.0
2008-02-15 05:30:00,1.6063,1.60645,1.60615,1.6064,264300000.0
2008-02-15 05:35:00,1.6064,1.6064,1.60625,1.6064,303200000.0
2008-02-15 05:40:00,1.60625,1.60665,1.60605,1.6061,328600000.0
2008-02-15 05:45:00,1.6061,1.6061,1.606,1.60605,45500000.0
2008-02-15 05:50:00,1.60605,1.6061,1.60595,1.6061,66900000.0
2008-02-15 05:55:00,1.6061,1.6061,1.6059,1.606,272400000.0
2008-02-15 06:00:00,1.606,1.6061,1.606,1.6061,10600000.0
2008-02-15 06:05:00,1.6061,1.60625,1.60585,1.6059,85100000.0
2008-02-15 06:10:00,1.60595,1.606,1.6059,1.60595,45600000.0
2008-02-15 06:15:00,1.606,1.60605,1.60595,1.606,71900000.0
2008-02-15 06:20:00,1.606,1.6061,1.606,1.6061,46900000.0
2008-02-15 06:25:00,1.6061,1.60615,1.60595,1.60615,25500000.0
2008-02-15 06:30:00,1.60615,1.60615,1.60605,1.6061,39100000.0
2008-02-15 06:35:00,1.6061,1.6062,1.60605,1.60615,66600000.0
2008-02-15 06:40:00,1.60615,1.6063,1.6061,1.60625,48900000.0
2008-02-15 06:45:00,1.60625,1.6063,1.6059,1.60605,73200000.0
2008-02-15 06:50:00,1.60605,1.60645,1.606,1.60645,44300000.0
2008-02-15 06:55:00,1.60645,1.60655,1.60625,1.60635,68700000.0
2008-02-15 07:00:00,1.60635,1.60665,1.6062,1.6063,64800000.0
2008-02-15 07:05:00,1.6063,1.6066,1.6059,1.60645,124900000.0
2008-02-15 07:10:00,1.60645,1.6066,1.60635,1.6065,68900000.0
2008-02-15 07:15:00,1.6065,1.6072,1.6064,1.60715,108163400.0
2008-02-15 07:20:00,1.60715,1.6073,1.6067,1.60705,126300000.0
2008-02-15 07:25:00,1.60705,1.6073,1.60705,1.6072,66500000.0
2008-02-15 07:30:00,1.6072,1.6073,1.60715,1.6073,200300000.0
2008-02-15 07:35:00,1.6073,1.6073,1.6071,1.6072,49400000.0
2008-02-15 07:40:00,1.6072,1.60725,1.6072,1.60725,27700000.0
2008-02-15 07:45:00,1.6073,1.60775,1.6072,1.60745,127200000.0
2008-02-15 07:50:00,1.60745,1.60775,1.60745,1.6076,181100000.0
2008-02-15 07:55:00,1.6076,1.6078,1.6075,1.6078,68900000.0
2008-02-15 08:00:00,1.6078,1.608,1.6077,1.6079,492600000.0
2008-02-15 08:05:00,1.6079,1.60805,1.60785,1.60795,128700000.0
2008-02-15 08:10:00,1.608,1.6083,1.6079,1.6081,146400000.0
2008-02-15 08:15:00,1.6081,1.60815,1.6079,1.60795,54200000.0
2008-02-15 08:20:00,1.60795,1.6081,1.6079,1.608,103400000.0
2008-02-15 08:25:00,1.6079,1.6084,1.6078,1.60815,152500000.0
2008-02-15 08:30:00,1.6081,1.6084,1.6079,1.6079,82200000.0
2008-02-15 08:35:00,1.6079,1.6087,1.60775,1.60795,349400000.0
2008-02-15 08:40:00,1.60795,1.6081,1.60755,1.60805,231800000.0
2008-02-15 08:45:00,1.60805,1.6086,1.60785,1.60805,192100000.0
2008-02-15 08:50:00,1.60805,1.60825,1.6076,1.6077,166700000.0
2008-02-15 08:55:00,1.6077,1.6081,1.6077,1.60795,70500000.0
2008-02-15 09:00:00,1.608,1.60835,1.60785,1.6081,412800000.0
2008-02-15 09:05:00,1.6081,1.60865,1.60785,1.6086,489800000.0
2008-02-15 09:10:00,1.6085,1.6085,1.6078,1.6079,214500000.0
2008-02-15 09:15:00,1.6079,1.6079,1.60745,1.6075,210400000.0
2008-02-15 09:20:00,1.6075,1.6076,1.60735,1.60735,195100000.0
2008-02-15 09:25:00,1.60735,1.6076,1.60685,1.60705,237300000.0
2008-02-15 09:30:00,1.60705,1.60735,1.6066,1.60725,305700000.0
2008-02-15 09:35:00,1.60725,1.60785,1.60725,1.60765,252200000.0
2008-02-15 09:40:00,1.60775,1.60825,1.60765,1.60805,487000000.0
2008-02-15 09:45:00,1.60805,1.6082,1.60765,1.60815,324600000.0
2008-02-15 09:50:00,1.60815,1.60865,1.608,1.6084,352300000.0
2008-02-15 09:55:00,1.6084,1.60865,1.6082,1.6083,241300000.0
2008-02-15 10:00:00,1.60825,1.60825,1.6079,1.6079,269000000.0
2008-02-15 10:05:00,1.6079,1.6082,1.6075,1.60775,341500000.0
2008-02-15 10:10:00,1.60775,1.6079,1.60675,1.60705,420200000.0
2008-02-15 10:15:00,1.60705,1.60705,1.60645,1.60705,330900000.0
2008-02-15 10:20:00,1.60705,1.6075,1.60695,1.6071,271600000.0
2008-02-15 10:25:00,1.6071,1.6074,1.60705,1.6073,306000000.0
2008-02-15 10:30:00,1.6073,1.6077,1.6073,1.6076,205000000.0
2008-02-15 10:35:00,1.6076,1.6079,1.6075,1.6076,359000000.0
2008-02-15 10:40:00,1.60755,1.60795,1.60755,1.60795,297700000.0
2008-02-15 10:45:00,1.60795,1.60825,1.60785,1.608,446800000.0
2008-02-15 10:50:00,1.608,1.60865,1.60795,1.60835,361600000.0
2008-02-15 10:55:00,1.6084,1.60865,1.6083,1.6086,343300000.0
2008-02-15 11:00:00,1.6086,1.6092,1.60855,1.60895,498699999.0
2008-02-15 11:05:00,1.60895,1.6094,1.6088,1.60925,272700000.0
2008-02-15 11:10:00,1.6093,1.6097,1.60925,1.6096,393600000.0
2008-02-15 11:15:00,1.6096,1.60965,1.60895,1.60905,309699999.0
2008-02-15 11:20:00,1.60905,1.60915,1.6088,1.60895,270800000.0
2008-02-15 11:25:00,1.60895,1.60905,1.60865,1.6087,204000000.0
2008-02-15 11:30:00,1.6087,1.6088,1.6086,1.60865,198200000.0
2008-02-15 11:35:00,1.60865,1.60865,1.6083,1.6084,253900000.0
2008-02-15 11:40:00,1.6084,1.60865,1.6082,1.6086,310900000.0
2008-02-15 11:45:00,1.6086,1.60895,1.60745,1.6077,532500000.0
2008-02-15 11:50:00,1.60775,1.60825,1.60765,1.608,489599999.0
2008-02-15 11:55:00,1.608,1.6081,1.607,1.6071,503200000.0
2008-02-15 12:00:00,1.6071,1.6072,1.6068,1.6071,325600000.0
2008-02-15 12:05:00,1.6071,1.60735,1.607,1.60735,390400000.0
2008-02-15 12:10:00,1.60735,1.60745,1.60725,1.6073,206400000.0
2008-02-15 12:15:00,1.6073,1.6073,1.606,1.6062,468600000.0
2008-02-15 12:20:00,1.6062,1.60665,1.6061,1.6066,434300000.0
2008-02-15 12:25:00,1.60665,1.60705,1.60635,1.6064,357700000.0
2008-02-15 12:30:00,1.6064,1.6067,1.60615,1.6062,352100000.0
2008-02-15 12:35:00,1.60615,1.6068,1.60615,1.60675,285600000.0
2008-02-15 12:40:00,1.60675,1.60685,1.60615,1.6066,435700000.0
2008-02-15 12:45:00,1.6066,1.6069,1.6065,1.60685,448500000.0
2008-02-15 12:50:00,1.60685,1.60715,1.60675,1.60685,833800000.0
2008-02-15 12:55:00,1.60685,1.6071,1.6065,1.6069,652900000.0
2008-02-15 13:00:00,1.607,1.6074,1.60685,1.6073,574100000.0
2008-02-15 13:05:00,1.6073,1.60775,1.6073,1.60765,309500000.0
2008-02-15 13:10:00,1.60765,1.60775,1.60715,1.60735,498900000.0
2008-02-15 13:15:00,1.60735,1.6076,1.607,1.6071,561700000.0
2008-02-15 13:20:00,1.6071,1.6072,1.60675,1.6069,813400005.0
2008-02-15 13:25:00,1.6069,1.6073,1.6068,1.6072,438100000.0
2008-02-15 13:30:00,1.6072,1.60725,1.60665,1.6067,374700000.0
2008-02-15 13:35:00,1.6067,1.6067,1.6057,1.60585,432400000.0
2008-02-15 13:40:00,1.6059,1.6064,1.60585,1.6062,907799999.0
2008-02-15 13:45:00,1.6062,1.6063,1.6059,1.606,748200000.0
2008-02-15 13:50:00,1.606,1.60685,1.606,1.60645,617600000.0
2008-02-15 13:55:00,1.60645,1.60665,1.60635,1.6065,271400000.0
2008-02-15 14:00:00,1.6065,1.6068,1.60645,1.6066,337300000.0
2008-02-15 14:05:00,1.6066,1.6066,1.60615,1.60625,345500000.0
2008-02-15 14:10:00,1.60625,1.6063,1.60525,1.60565,422599999.0
2008-02-15 14:15:00,1.60565,1.60655,1.60545,1.6065,653899999.0
2008-02-15 14:20:00,1.6065,1.6067,1.60565,1.60565,740700002.0
2008-02-15 14:25:00,1.60565,1.60665,1.60565,1.6058,1198100004.0
2008-02-15 14:30:00,1.6059,1.6061,1.60565,1.606,583300000.0
2008-02-15 14:35:00,1.606,1.6061,1.60545,1.60555,235800000.0
2008-02-15 14:40:00,1.6056,1.6059,1.60545,1.6056,796500000.0
2008-02-15 14:45:00,1.6056,1.6062,1.6056,1.6062,549300000.0
2008-02-15 14:50:00,1.60615,1.6063,1.606,1.60605,103900000.0
2008-02-15 14:55:00,1.606,1.606,1.6052,1.6053,370200000.0
2008-02-15 15:00:00,1.6053,1.6053,1.6046,1.6049,455100000.0
2008-02-15 15:05:00,1.6049,1.605,1.6035,1.6035,713400000.0
2008-02-15 15:10:00,1.6035,1.6036,1.60175,1.60225,1190150000.0
2008-02-15 15:15:00,1.6021,1.60335,1.60205,1.6033,1443400000.0
2008-02-15 15:20:00,1.6033,1.6036,1.60315,1.6034,1185400000.0
2008-02-15 15:25:00,1.6034,1.6034,1.603,1.60325,439400000.0
2008-02-15 15:30:00,1.60325,1.60325,1.60145,1.6016,782200000.0
2008-02-15 15:35:00,1.6016,1.6016,1.59925,1.6004,1311700000.0
2008-02-15 15:40:00,1.6004,1.6012,1.60025,1.601,741100000.0
2008-02-15 15:45:00,1.601,1.6015,1.6009,1.6013,602200000.0
2008-02-15 15:50:00,1.6013,1.602,1.6013,1.60165,883400000.0
2008-02-15 15:55:00,1.60165,1.60265,1.60165,1.60255,1499500000.0
2008-02-15 16:00:00,1.60225,1.60255,1.60185,1.60185,485950000.0
2008-02-15 16:05:00,1.60185,1.6022,1.6017,1.602,407099999.0
2008-02-15 16:10:00,1.602,1.6022,1.60185,1.60195,344100000.0
2008-02-15 16:15:00,1.6019,1.60225,1.6018,1.60215,377200000.0
2008-02-15 16:20:00,1.60215,1.60235,1.6019,1.60225,703900000.0
2008-02-15 16:25:00,1.60225,1.6027,1.602,1.60225,584600000.0
2008-02-15 16:30:00,1.60225,1.6029,1.60205,1.6029,1127047200.0
2008-02-15 16:35:00,1.6029,1.6029,1.60235,1.6025,1091200000.0
2008-02-15 16:40:00,1.6025,1.6032,1.6025,1.603,582600000.0
2008-02-15 16:45:00,1.603,1.6032,1.6028,1.60315,359900000.0
2008-02-15 16:50:00,1.60315,1.60315,1.6022,1.60265,632700000.0
2008-02-15 16:55:00,1.60265,1.6027,1.6016,1.6023,561331900.0
2008-02-15 17:00:00,1.6023,1.6034,1.6022,1.6032,716699999.0
2008-02-15 17:05:00,1.6032,1.60325,1.6021,1.6028,548300000.0
2008-02-15 17:10:00,1.6028,1.6037,1.60265,1.6035,557900000.0
2008-02-15 17:15:00,1.6035,1.6036,1.60285,1.6029,455600000.0
2008-02-15 17:20:00,1.6029,1.6031,1.60255,1.60305,353300000.0
2008-02-15 17:25:00,1.60305,1.6034,1.60285,1.6031,578000000.0
2008-02-15 17:30:00,1.6031,1.6037,1.60295,1.60335,569900000.0
2008-02-15 17:35:00,1.60335,1.60365,1.6031,1.60335,452599999.0
2008-02-15 17:40:00,1.60335,1.6037,1.6031,1.6035,421900000.0
2008-02-15 17:45:00,1.6035,1.60355,1.6029,1.603,348900000.0
2008-02-15 17:50:00,1.603,1.6033,1.6026,1.6027,300300000.0
2008-02-15 17:55:00,1.6027,1.60325,1.6026,1.60265,477600000.0
2008-02-15 18:00:00,1.60265,1.6027,1.6024,1.6025,580000000.0
2008-02-15 18:05:00,1.6025,1.6025,1.60215,1.6023,548100000.0
2008-02-15 18:10:00,1.6023,1.6028,1.6023,1.60245,649300000.0
2008-02-15 18:15:00,1.60245,1.6026,1.60215,1.60225,975399998.0
2008-02-15 18:20:00,1.60225,1.6025,1.60165,1.6017,1403749999.0
2008-02-15 18:25:00,1.60155,1.60175,1.60125,1.60145,1227500000.0
2008-02-15 18:30:00,1.60145,1.60185,1.60115,1.60175,967700000.0
2008-02-15 18:35:00,1.60175,1.6019,1.6012,1.6016,931000000.0
2008-02-15 18:40:00,1.6016,1.60165,1.60135,1.60165,844400000.0
2008-02-15 18:45:00,1.60165,1.6017,1.60105,1.60125,883800000.0
2008-02-15 18:50:00,1.60125,1.6015,1.60115,1.60145,532499999.0
2008-02-15 18:55:00,1.60145,1.6017,1.60115,1.6013,432400000.0
2008-02-15 19:00:00,1.6013,1.6022,1.6013,1.60205,378700000.0
2008-02-15 19:05:00,1.60205,1.60225,1.60185,1.6022,281900000.0
2008-02-15 19:10:00,1.6022,1.60225,1.60205,1.60205,245800000.0
2008-02-15 19:15:00,1.60205,1.6024,1.6018,1.6021,372700000.0
2008-02-15 19:20:00,1.6021,1.60215,1.60165,1.60165,239600000.0
2008-02-15 19:25:00,1.60165,1.60185,1.6013,1.60165,428600000.0
2008-02-15 19:30:00,1.60165,1.60175,1.60105,1.6012,344000000.0
2008-02-15 19:35:00,1.6012,1.6016,1.60105,1.6016,314900000.0
2008-02-15 19:40:00,1.6016,1.6021,1.6016,1.60175,246100000.0
2008-02-15 19:45:00,1.60175,1.6019,1.6015,1.60175,257300000.0
2008-02-15 19:50:00,1.60175,1.6019,1.60165,1.6017,565100000.0
2008-02-15 19:55:00,1.6017,1.6019,1.60165,1.6018,290000000.0
2008-02-15 20:00:00,1.602,1.60245,1.60185,1.6022,551100000.0
2008-02-15 20:05:00,1.6022,1.60225,1.60205,1.6021,187800000.0
2008-02-15 20:10:00,1.6021,1.60225,1.60205,1.60225,190600000.0
2008-02-15 20:15:00,1.60225,1.6029,1.60215,1.60265,515000000.0
2008-02-15 20:20:00,1.60265,1.60275,1.6024,1.60255,263200000.0
2008-02-15 20:25:00,1.6025,1.6027,1.6024,1.6024,317100000.0
2008-02-15 20:30:00,1.6024,1.6026,1.60235,1.6026,148000000.0
2008-02-15 20:35:00,1.6026,1.6028,1.60255,1.6027,130100000.0
2008-02-15 20:40:00,1.6027,1.6029,1.6027,1.6028,166000000.0
2008-02-15 20:45:00,1.6028,1.60345,1.60275,1.60315,330700000.0
2008-02-15 20:50:00,1.60315,1.6035,1.603,1.60335,606100000.0
2008-02-15 20:55:00,1.60335,1.6035,1.60325,1.6034,439300000.0
2008-02-15 21:00:00,1.6034,1.60385,1.60325,1.60365,622736317.0
2008-02-15 21:05:00,1.60365,1.6038,1.6027,1.60275,1470399998.0
2008-02-15 21:10:00,1.6028,1.6037,1.60275,1.6034,452200000.0
2008-02-15 21:15:00,1.60345,1.6037,1.60345,1.6037,586800000.0
2008-02-15 21:20:00,1.6037,1.6042,1.60345,1.6042,930700000.0
2008-02-15 21:25:00,1.6042,1.6043,1.60395,1.6041,587000000.0
2008-02-15 21:30:00,1.6041,1.6043,1.60385,1.60385,854900000.0
2008-02-15 21:35:00,1.60385,1.6047,1.60375,1.6044,390200000.0
2008-02-15 21:40:00,1.6044,1.6048,1.6044,1.60455,700100000.0
2008-02-15 21:45:00,1.60455,1.6047,1.60415,1.60415,906600000.0
2008-02-15 21:50:00,1.60415,1.60435,1.6036,1.604,683400001.0
2008-02-15 21:55:00,1.604,1.60405,1.60335,1.60345,964900000.0
2008-02-15 22:00:00,1.60345,1.6035,1.6031,1.6032,1641699990.0
2008-02-15 22:05:00,1.6032,1.60375,1.60295,1.6033,4117199990.0
2008-02-15 22:10:00,1.6033,1.6042,1.6033,1.60375,2680099999.0
2008-02-15 22:15:00,1.60375,1.60405,1.60335,1.60385,1311400002.0
2008-02-15 22:20:00,1.60385,1.6041,1.6038,1.60395,1480899998.0
2008-02-15 22:25:00,1.60395,1.60395,1.6037,1.6037,296200000.0
2008-02-15 22:30:00,1.60365,1.60395,1.60365,1.60385,1203000003.0
2008-02-15 22:35:00,1.60385,1.60445,1.6038,1.60445,852900000.0
2008-02-15 22:40:00,1.60445,1.60475,1.60445,1.60465,1179400000.0
2008-02-15 22:45:00,1.60465,1.60605,1.60465,1.60535,2340799996.0
2008-02-15 22:50:00,1.6054,1.60565,1.60535,1.60555,1913499981.0
2008-02-15 22:55:00,1.60555,1.6056,1.60535,1.6054,598199999.0
2008-02-15 23:00:00,1.6054,1.6054,1.60459,1.60502,262600000.0
2008-02-15 23:05:00,1.6051,1.60512,1.60454,1.60476,199300000.0
2008-02-15 23:10:00,1.60482,1.60502,1.60464,1.60467,212200000.0
2008-02-15 23:15:00,1.60464,1.60464,1.6036,1.604,362400000.0
2008-02-15 23:20:00,1.60403,1.60429,1.60395,1.60395,221000000.0
2008-02-15 23:25:00,1.60393,1.60412,1.6037,1.60375,207300000.0
2008-02-15 23:30:00,1.60375,1.60415,1.60367,1.60402,224200000.0
2008-02-15 23:35:00,1.60399,1.60426,1.6039,1.60423,97700000.0
2008-02-15 23:40:00,1.60417,1.60417,1.6039,1.604,153099999.0
2008-02-15 23:45:00,1.60408,1.60449,1.60406,1.60449,213100000.0
2008-02-15 23:50:00,1.60451,1.60466,1.60422,1.60461,143400000.0
2008-02-15 23:55:00,1.60469,1.60493,1.60404,1.6049,164400000.0
2008-02-18 00:00:00,1.60473,1.60516,1.60444,1.60484,211400000.0
2008-02-18 00:05:00,1.605,1.60533,1.60475,1.60489,212200000.0
2008-02-18 00:10:00,1.60476,1.60529,1.60476,1.60508,150900000.0
2008-02-18 00:15:00,1.605,1.605,1.605,1.605,7268400000.0
2008-02-18 00:20:00,1.605,1.6053,1.6045,1.6045,6917000000.0
2008-02-18 00:25:00,1.6046,1.6047,1.60447,1.6046,411600000.0
2008-02-18 00:30:00,1.6047,1.6049,1.6046,1.60475,1861200000.0
2008-02-18 00:35:00,1.60475,1.6051,1.6045,1.6046,805100000.0
2008-02-18 00:40:00,1.6046,1.6054,1.6046,1.6052,656900000.0
2008-02-18 00:45:00,1.6052,1.60525,1.6051,1.6052,442200000.0
2008-02-18 00:50:00,1.6052,1.60525,1.6051,1.60515,580700000.0
2008-02-18 00:55:00,1.60515,1.6054,1.60495,1.6052,3087400000.0
2008-02-18 01:00:00,1.6052,1.6053,1.60495,1.6052,530100000.0
2008-02-18 01:05:00,1.6052,1.60595,1.6052,1.6053,543800000.0
2008-02-18 01:10:00,1.6053,1.60545,1.6049,1.60505,581800000.0
2008-02-18 01:15:00,1.60505,1.60505,1.60465,1.60465,522200000.0
2008-02-18 01:20:00,1.60465,1.6048,1.6045,1.60465,469600000.0
2008-02-18 01:25:00,1.60465,1.60465,1.60455,1.6046,906600000.0
2008-02-18 01:30:00,1.6046,1.6047,1.6046,1.60465,404000000.0
2008-02-18 01:35:00,1.60465,1.6048,1.6045,1.6047,325200000.0
2008-02-18 01:40:00,1.6047,1.60485,1.60445,1.60465,185000000.0
2008-02-18 01:45:00,1.60465,1.6048,1.6046,1.6046,116800000.0
2008-02-18 01:50:00,1.6046,1.6047,1.60435,1.60455,106500000.0
2008-02-18 01:55:00,1.60455,1.60455,1.60435,1.60445,166200000.0
2008-02-18 02:00:00,1.60445,1.6048,1.60445,1.60445,580299996.0
2008-02-18 02:05:00,1.60445,1.60455,1.6044,1.60445,92500000.0
2008-02-18 02:10:00,1.60445,1.6045,1.6044,1.6045,53000000.0
2008-02-18 02:15:00,1.6045,1.6045,1.60435,1.60445,128500000.0
2008-02-18 02:20:00,1.60445,1.60455,1.6044,1.60445,69300000.0
2008-02-18 02:25:00,1.60445,1.60475,1.6044,1.60445,252400000.0
2008-02-18 02:30:00,1.60445,1.60455,1.6043,1.60445,121600000.0
2008-02-18 02:35:00,1.60445,1.6045,1.60435,1.60435,450800000.0
2008-02-18 02:40:00,1.60435,1.60455,1.60435,1.60445,264100000.0
2008-02-18 02:45:00,1.6045,1.6049,1.60445,1.60485,221800000.0
2008-02-18 02:50:00,1.60485,1.60505,1.6047,1.6049,689000000.0
2008-02-18 02:55:00,1.6049,1.6053,1.60475,1.6051,259400000.0
2008-02-18 03:00:00,1.6051,1.6054,1.60495,1.6051,170500000.0
2008-02-18 03:05:00,1.6051,1.6052,1.60485,1.6051,65600000.0
2008-02-18 03:10:00,1.6051,1.6052,1.60505,1.60505,268999999.0
2008-02-18 03:15:00,1.60505,1.6051,1.60495,1.6051,152500000.0
2008-02-18 03:20:00,1.6051,1.6051,1.60485,1.6049,236500000.0
2008-02-18 03:25:00,1.6049,1.60505,1.60485,1.60505,965000000.0
2008-02-18 03:30:00,1.60505,1.60505,1.60495,1.60495,433600000.0
2008-02-18 03:35:00,1.60495,1.60505,1.60485,1.60505,787300000.0
2008-02-18 03:40:00,1.60505,1.60535,1.605,1.60505,480799999.0
2008-02-18 03:45:00,1.60505,1.6051,1.605,1.60505,530800000.0
2008-02-18 03:50:00,1.60505,1.6052,1.60505,1.6052,615900000.0
2008-02-18 03:55:00,1.6052,1.60555,1.60515,1.6052,422000000.0
2008-02-18 04:00:00,1.6052,1.60525,1.60505,1.60505,336300000.0
2008-02-18 04:05:00,1.60505,1.60505,1.6048,1.60485,376200000.0
2008-02-18 04:10:00,1.60485,1.6052,1.60485,1.60515,342800000.0
2008-02-18 04:15:00,1.60515,1.6053,1.6051,1.6052,114600000.0
2008-02-18 04:20:00,1.6052,1.60525,1.60515,1.60525,419500000.0
2008-02-18 04:25:00,1.60525,1.60555,1.60525,1.6054,594600000.0
2008-02-18 04:30:00,1.6054,1.60555,1.6054,1.60555,173600000.0
2008-02-18 04:35:00,1.60555,1.60555,1.60535,1.6055,932600000.0
2008-02-18 04:40:00,1.6055,1.60555,1.6054,1.6055,654900000.0
2008-02-18 04:45:00,1.6055,1.6056,1.60535,1.60545,150400000.0
2008-02-18 04:50:00,1.60545,1.60565,1.6053,1.6055,431600000.0
2008-02-18 04:55:00,1.6055,1.6056,1.6055,1.6056,342500000.0
2008-02-18 05:00:00,1.6056,1.606,1.60555,1.60585,686200000.0
2008-02-18 05:05:00,1.60585,1.60625,1.60575,1.60575,595800000.0
2008-02-18 05:10:00,1.60575,1.6059,1.6057,1.6057,1136700000.0
2008-02-18 05:15:00,1.6057,1.6058,1.60565,1.60575,181300000.0
2008-02-18 05:20:00,1.60575,1.60575,1.60565,1.60575,314000000.0
2008-02-18 05:25:00,1.60575,1.6058,1.60565,1.6057,150200000.0
2008-02-18 05:30:00,1.6057,1.60595,1.60555,1.60575,225700000.0
2008-02-18 05:35:00,1.6058,1.6058,1.6057,1.60575,87900000.0
2008-02-18 05:40:00,1.60575,1.6059,1.60565,1.60575,338700000.0
2008-02-18 05:45:00,1.60575,1.60575,1.60525,1.60555,469400000.0
2008-02-18 05:50:00,1.6056,1.6056,1.6054,1.6055,62000000.0
2008-02-18 05:55:00,1.6055,1.6056,1.6055,1.6055,342200000.0
2008-02-18 06:00:00,1.6055,1.60555,1.6052,1.60525,333100000.0
2008-02-18 06:05:00,1.60525,1.6056,1.6052,1.6054,458500000.0
2008-02-18 06:10:00,1.6054,1.6056,1.6053,1.6056,549600000.0
2008-02-18 06:15:00,1.6056,1.6056,1.60515,1.6055,209100000.0
2008-02-18 06:20:00,1.6055,1.6056,1.6052,1.60535,305900000.0
2008-02-18 06:25:00,1.60535,1.6054,1.60525,1.6053,124000000.0
2008-02-18 06:30:00,1.6053,1.6055,1.6052,1.6054,657800000.0
2008-02-18 06:35:00,1.6054,1.6056,1.6053,1.6055,213700000.0
2008-02-18 06:40:00,1.6055,1.60615,1.6055,1.6058,336600000.0
2008-02-18 06:45:00,1.6058,1.606,1.6056,1.60575,927200000.0
2008-02-18 06:50:00,1.60575,1.60585,1.6056,1.60565,999299993.0
2008-02-18 06:55:00,1.60565,1.606,1.60565,1.60585,477800000.0
2008-02-18 07:00:00,1.60585,1.60585,1.60565,1.60565,387199999.0
2008-02-18 07:05:00,1.60565,1.6059,1.60565,1.60575,855400000.0
2008-02-18 07:10:00,1.60575,1.606,1.60565,1.6057,892199999.0
2008-02-18 07:15:00,1.6057,1.60605,1.6057,1.6058,930300000.0
2008-02-18 07:20:00,1.6058,1.6061,1.6058,1.606,308900000.0
2008-02-18 07:25:00,1.606,1.6061,1.60585,1.606,634200000.0
2008-02-18 07:30:00,1.606,1.6061,1.60595,1.606,753900000.0
2008-02-18 07:35:00,1.606,1.606,1.6057,1.6058,495199999.0
2008-02-18 07:40:00,1.6058,1.606,1.6058,1.6059,200800000.0
2008-02-18 07:45:00,1.6059,1.606,1.6059,1.6059,685400000.0
2008-02-18 07:50:00,1.6059,1.6062,1.6059,1.6061,876200000.0
2008-02-18 07:55:00,1.6061,1.6067,1.606,1.6067,176200000.0
2008-02-18 08:00:00,1.6067,1.6067,1.60605,1.60615,1383599975.0
2008-02-18 08:05:00,1.60615,1.60645,1.60615,1.60625,585000000.0
2008-02-18 08:10:00,1.60625,1.6067,1.60625,1.6067,1039400000.0
2008-02-18 08:15:00,1.6067,1.6069,1.60665,1.6068,1334200000.0
2008-02-18 08:20:00,1.6068,1.6069,1.6067,1.60675,432400000.0
2008-02-18 08:25:00,1.60675,1.60695,1.60675,1.60695,197800000.0
2008-02-18 08:30:00,1.60695,1.607,1.6068,1.6068,182200000.0
2008-02-18 08:35:00,1.6068,1.60735,1.60665,1.6067,554000000.0
2008-02-18 08:40:00,1.6067,1.6068,1.60645,1.6066,391700000.0
2008-02-18 08:45:00,1.60655,1.6068,1.60655,1.6067,151100000.0
2008-02-18 08:50:00,1.6067,1.60685,1.6065,1.6067,230300000.0
2008-02-18 08:55:00,1.6067,1.60685,1.6065,1.6067,160900000.0
2008-02-18 09:00:00,1.6067,1.6068,1.60655,1.6066,269500000.0
2008-02-18 09:05:00,1.6066,1.6068,1.6065,1.60665,625400000.0
2008-02-18 09:10:00,1.60665,1.60685,1.6066,1.6067,136900000.0
2008-02-18 09:15:00,1.6067,1.6068,1.6066,1.60675,369200000.0
2008-02-18 09:20:00,1.6068,1.60685,1.60665,1.60675,420800000.0
2008-02-18 09:25:00,1.60675,1.60675,1.6065,1.60665,269100000.0
2008-02-18 09:30:00,1.60665,1.6068,1.6065,1.6067,360300000.0
2008-02-18 09:35:00,1.6067,1.6067,1.60635,1.6065,878959360.0
2008-02-18 09:40:00,1.6065,1.60725,1.60635,1.6071,873400000.0
2008-02-18 09:45:00,1.6071,1.6076,1.60685,1.60715,445300000.0
2008-02-18 09:50:00,1.60715,1.6073,1.60695,1.60715,294100000.0
2008-02-18 09:55:00,1.60715,1.6075,1.607,1.60725,436000000.0
2008-02-18 10:00:00,1.60725,1.60795,1.6072,1.60745,444500001.0
2008-02-18 10:05:00,1.60745,1.6076,1.6073,1.6073,239300000.0
2008-02-18 10:10:00,1.6073,1.60765,1.6073,1.60745,234000000.0
2008-02-18 10:15:00,1.60745,1.60745,1.6071,1.6072,344800000.0
2008-02-18 10:20:00,1.6072,1.6072,1.60685,1.6069,747900000.0
2008-02-18 10:25:00,1.6069,1.607,1.6061,1.6061,382600000.0
2008-02-18 10:30:00,1.6061,1.6065,1.60605,1.60635,379400000.0
2008-02-18 10:35:00,1.60635,1.60665,1.60605,1.60625,492500000.0
2008-02-18 10:40:00,1.60625,1.60645,1.60595,1.60625,376100000.0
2008-02-18 10:45:00,1.60625,1.6072,1.60625,1.607,966600000.0
2008-02-18 10:50:00,1.607,1.607,1.6059,1.6063,705800000.0
2008-02-18 10:55:00,1.60625,1.6071,1.6062,1.6062,536300000.0
2008-02-18 11:00:00,1.6062,1.6071,1.6062,1.60695,847600000.0
2008-02-18 11:05:00,1.60695,1.6074,1.60675,1.6074,1051800000.0
2008-02-18 11:10:00,1.6074,1.60815,1.6073,1.608,508600000.0
2008-02-18 11:15:00,1.608,1.60875,1.60785,1.6085,426900000.0
2008-02-18 11:20:00,1.6085,1.60985,1.60835,1.6096,1098600000.0
2008-02-18 11:25:00,1.6096,1.6107,1.6093,1.61035,1932400000.0
2008-02-18 11:30:00,1.61035,1.6109,1.61035,1.61075,1237700000.0
2008-02-18 11:35:00,1.61075,1.611,1.61055,1.6107,1091000000.0
2008-02-18 11:40:00,1.6107,1.61105,1.6106,1.6107,852900000.0
2008-02-18 11:45:00,1.6107,1.61145,1.6107,1.6109,891100000.0
2008-02-18 11:50:00,1.6109,1.6114,1.6107,1.6114,1198100000.0
2008-02-18 11:55:00,1.6114,1.6114,1.611,1.6114,1007600000.0
2008-02-18 12:00:00,1.6114,1.61165,1.6113,1.61135,1284200000.0
2008-02-18 12:05:00,1.61135,1.61145,1.61125,1.6113,509600000.0
2008-02-18 12:10:00,1.6113,1.6113,1.611,1.6112,515500000.0
2008-02-18 12:15:00,1.6112,1.6115,1.6111,1.61135,322600000.0
2008-02-18 12:20:00,1.61135,1.61185,1.61135,1.61165,748300000.0
2008-02-18 12:25:00,1.61165,1.6117,1.61145,1.6115,576800000.0
2008-02-18 12:30:00,1.6115,1.61185,1.6115,1.6116,627000000.0
2008-02-18 12:35:00,1.6116,1.6117,1.6115,1.6116,387000000.0
2008-02-18 12:40:00,1.6116,1.61205,1.6116,1.6119,316600000.0
2008-02-18 12:45:00,1.6119,1.6131,1.6119,1.6127,1072699999.0
2008-02-18 12:50:00,1.6127,1.613,1.6126,1.6129,584700000.0
2008-02-18 12:55:00,1.6129,1.613,1.61275,1.61285,616300000.0
2008-02-18 13:00:00,1.61285,1.61385,1.61255,1.6136,797700000.0
2008-02-18 13:05:00,1.6136,1.6138,1.61345,1.6136,536800000.0
2008-02-18 13:10:00,1.6136,1.61375,1.61335,1.61335,268800000.0
2008-02-18 13:15:00,1.61335,1.61335,1.6129,1.613,398500000.0
2008-02-18 13:20:00,1.613,1.61335,1.613,1.6132,267900000.0
2008-02-18 13:25:00,1.6132,1.6139,1.613,1.6138,491100000.0
2008-02-18 13:30:00,1.6138,1.6138,1.61335,1.61365,282800000.0
2008-02-18 13:35:00,1.61365,1.6143,1.6134,1.61395,771599991.0
2008-02-18 13:40:00,1.61395,1.6142,1.6139,1.614,395600000.0
2008-02-18 13:45:00,1.614,1.61435,1.6137,1.6141,460400000.0
2008-02-18 13:50:00,1.6141,1.6143,1.61405,1.61415,890400000.0
2008-02-18 13:55:00,1.61415,1.6145,1.614,1.6144,353600000.0
2008-02-18 14:00:00,1.6143,1.6146,1.61385,1.61395,597300000.0
2008-02-18 14:05:00,1.61395,1.614,1.61375,1.6139,321900000.0
2008-02-18 14:10:00,1.6139,1.6144,1.6137,1.6143,590000000.0
2008-02-18 14:15:00,1.6143,1.6148,1.6142,1.6143,994700000.0
2008-02-18 14:20:00,1.6143,1.6144,1.6142,1.61435,143700000.0
2008-02-18 14:25:00,1.61435,1.61435,1.614,1.61415,285900000.0
2008-02-18 14:30:00,1.61415,1.61495,1.61415,1.6146,951800000.0
2008-02-18 14:35:00,1.61455,1.61465,1.6142,1.61435,586100000.0
2008-02-18 14:40:00,1.61435,1.61435,1.61385,1.61425,593400000.0
2008-02-18 14:45:00,1.61425,1.6144,1.61325,1.6133,667900000.0
2008-02-18 14:50:00,1.6133,1.61335,1.613,1.6133,383400000.0
2008-02-18 14:55:00,1.6133,1.61385,1.6132,1.6134,1131800000.0
2008-02-18 15:00:00,1.6134,1.6135,1.6131,1.6131,345700000.0
2008-02-18 15:05:00,1.6131,1.6132,1.61285,1.61295,393800000.0
2008-02-18 15:10:00,1.61295,1.61325,1.61275,1.61295,447600000.0
2008-02-18 15:15:00,1.61295,1.61305,1.6127,1.6128,505400000.0
2008-02-18 15:20:00,1.6128,1.6131,1.6127,1.613,421000000.0
2008-02-18 15:25:00,1.613,1.61355,1.613,1.6135,1174200000.0
2008-02-18 15:30:00,1.6135,1.61405,1.6133,1.61395,894300000.0
2008-02-18 15:35:00,1.61395,1.61395,1.6135,1.6136,224600000.0
2008-02-18 15:40:00,1.6136,1.61425,1.6135,1.61425,486800000.0
2008-02-18 15:45:00,1.61425,1.6153,1.6141,1.6142,964299997.0
2008-02-18 15:50:00,1.6142,1.6142,1.6136,1.6137,239000000.0
2008-02-18 15:55:00,1.6137,1.6138,1.6135,1.61355,405800000.0
2008-02-18 16:00:00,1.6136,1.6138,1.6135,1.6137,385400000.0
2008-02-18 16:05:00,1.61365,1.61385,1.6136,1.6138,530900000.0
2008-02-18 16:10:00,1.6138,1.6141,1.61375,1.61405,1229000000.0
2008-02-18 16:15:00,1.61405,1.61405,1.6137,1.61375,517700000.0
2008-02-18 16:20:00,1.61375,1.6139,1.6136,1.61365,282600001.0
2008-02-18 16:25:00,1.61365,1.61405,1.6136,1.61395,707800000.0
2008-02-18 16:30:00,1.61395,1.614,1.6139,1.61395,97600000.0
2008-02-18 16:35:00,1.61395,1.61435,1.6139,1.61405,274900000.0
2008-02-18 16:40:00,1.61405,1.6142,1.61395,1.614,256200000.0
2008-02-18 16:45:00,1.614,1.6142,1.61365,1.61385,299700000.0
2008-02-18 16:50:00,1.61385,1.61455,1.6136,1.6145,545799998.0
2008-02-18 16:55:00,1.61445,1.6152,1.6143,1.61505,841400000.0
2008-02-18 17:00:00,1.61505,1.61575,1.61485,1.6154,522100000.0
2008-02-18 17:05:00,1.6154,1.61565,1.6152,1.6152,353699999.0
2008-02-18 17:10:00,1.6151,1.61595,1.615,1.6155,827599999.0
2008-02-18 17:15:00,1.6155,1.6164,1.6154,1.61615,706800000.0
2008-02-18 17:20:00,1.61615,1.61685,1.61605,1.6168,1700700000.0
2008-02-18 17:25:00,1.6168,1.6168,1.6164,1.6166,2031985000.0
2008-02-18 17:30:00,1.6166,1.61675,1.6162,1.6164,768900003.0
2008-02-18 17:35:00,1.6164,1.61645,1.6161,1.61635,231800000.0
2008-02-18 17:40:00,1.61635,1.61665,1.6162,1.6162,250200000.0
2008-02-18 17:45:00,1.61615,1.61625,1.61555,1.61555,589700000.0
2008-02-18 17:50:00,1.61555,1.6156,1.615,1.6151,402400000.0
2008-02-18 17:55:00,1.6151,1.6151,1.61405,1.61415,473900000.0
2008-02-18 18:00:00,1.61415,1.61515,1.61415,1.615,798900000.0
2008-02-18 18:05:00,1.615,1.615,1.6146,1.61485,396100000.0
2008-02-18 18:10:00,1.61485,1.6154,1.61465,1.61525,645300000.0
2008-02-18 18:15:00,1.61525,1.6154,1.61475,1.61515,766300000.0
2008-02-18 18:20:00,1.61515,1.6154,1.61485,1.61525,791700000.0
2008-02-18 18:25:00,1.6152,1.6155,1.61475,1.6152,984199999.0
2008-02-18 18:30:00,1.6152,1.61555,1.6149,1.6151,694800000.0
2008-02-18 18:35:00,1.61515,1.6152,1.61445,1.61515,457300000.0
2008-02-18 18:40:00,1.61515,1.61525,1.61495,1.61525,567999999.0
2008-02-18 18:45:00,1.61525,1.61565,1.61525,1.61555,249100000.0
2008-02-18 18:50:00,1.61555,1.61635,1.6154,1.6163,188400000.0
2008-02-18 18:55:00,1.6163,1.61635,1.616,1.61625,445200000.0
2008-02-18 19:00:00,1.61625,1.61625,1.6158,1.61625,469500000.0
2008-02-18 19:05:00,1.61625,1.6163,1.61615,1.6163,22500000.0
2008-02-18 19:10:00,1.6163,1.6163,1.6153,1.6154,466300000.0
2008-02-18 19:15:00,1.6154,1.61555,1.6154,1.61545,76200000.0
2008-02-18 19:20:00,1.61545,1.61545,1.61535,1.61535,474000000.0
2008-02-18 19:25:00,1.61535,1.6156,1.61535,1.61555,883400000.0
2008-02-18 19:30:00,1.61555,1.61555,1.6155,1.61555,561000000.0
2008-02-18 19:35:00,1.61555,1.6157,1.6155,1.6156,617400000.0
2008-02-18 19:40:00,1.6156,1.61565,1.61545,1.6156,565300000.0
2008-02-18 19:45:00,1.61555,1.6156,1.615,1.61505,1302899995.0
2008-02-18 19:50:00,1.61505,1.6151,1.6149,1.61505,656400000.0
2008-02-18 19:55:00,1.61505,1.6151,1.6148,1.6148,118900000.0
2008-02-18 20:00:00,1.6148,1.61495,1.61455,1.61485,248200000.0
2008-02-18 20:05:00,1.61485,1.6149,1.6148,1.6149,207600000.0
2008-02-18 20:10:00,1.61485,1.61495,1.6148,1.61495,341700000.0
2008-02-18 20:15:00,1.61495,1.61575,1.6149,1.61525,571200000.0
2008-02-18 20:20:00,1.61525,1.6153,1.61525,1.61525,289200000.0
2008-02-18 20:25:00,1.61525,1.61525,1.61515,1.6152,683900000.0
2008-02-18 20:30:00,1.6152,1.61525,1.6152,1.61525,142800000.0
2008-02-18 20:35:00,1.61525,1.61565,1.61525,1.61565,635300000.0
2008-02-18 20:40:00,1.61565,1.61565,1.61555,1.61555,338900000.0
2008-02-18 20:45:00,1.61555,1.6159,1.61535,1.6159,690000000.0
2008-02-18 20:50:00,1.6159,1.6159,1.61555,1.6156,607100000.0
2008-02-18 20:55:00,1.61565,1.61565,1.61555,1.6156,294100000.0
2008-02-18 21:00:00,1.6156,1.6156,1.61535,1.61545,608300000.0
2008-02-18 21:05:00,1.61545,1.61565,1.61525,1.61545,999100000.0
2008-02-18 21:10:00,1.61545,1.61565,1.6151,1.61525,963000000.0
2008-02-18 21:15:00,1.61525,1.61585,1.6152,1.6157,900200000.0
2008-02-18 21:20:00,1.6157,1.61615,1.6157,1.6159,559100000.0
2008-02-18 21:25:00,1.6159,1.6159,1.6156,1.61585,501599995.0
2008-02-18 21:30:00,1.61585,1.61585,1.6157,1.6157,613299999.0
2008-02-18 21:35:00,1.6157,1.6159,1.61565,1.61575,267300000.0
2008-02-18 21:40:00,1.61575,1.61585,1.6157,1.6157,336100000.0
2008-02-18 21:45:00,1.6157,1.6157,1.61555,1.6156,283100000.0
2008-02-18 21:50:00,1.6156,1.6156,1.6156,1.6156,111600000.0
2008-02-18 21:55:00,1.6156,1.6156,1.6155,1.6156,323000000.0
2008-02-18 22:00:00,1.6156,1.6156,1.6155,1.6155,863300000.0
2008-02-18 22:05:00,1.6155,1.6155,1.6155,1.6155,406500000.0
2008-02-18 22:10:00,1.6155,1.6155,1.6155,1.6155,363200000.0
2008-02-18 22:15:00,1.6155,1.61555,1.61545,1.6155,691800000.0
2008-02-18 22:20:00,1.6155,1.6155,1.6155,1.6155,540700000.0
2008-02-18 22:25:00,1.6155,1.6155,1.6155,1.6155,265600000.0
2008-02-18 22:30:00,1.6155,1.6155,1.6155,1.6155,360100000.0
2008-02-18 22:35:00,1.6155,1.6156,1.6155,1.6156,434100000.0
2008-02-18 22:40:00,1.6156,1.6157,1.6156,1.6157,212700000.0
2008-02-18 22:45:00,1.6157,1.61645,1.6157,1.6162,1358700002.0
2008-02-18 22:50:00,1.6162,1.6163,1.6162,1.6162,554600000.0
2008-02-18 22:55:00,1.6162,1.6164,1.6162,1.6162,478500000.0
2008-02-18 23:00:00,1.6162,1.6162,1.6161,1.6162,28700000.0
2008-02-18 23:05:00,1.6162,1.6162,1.616,1.616,161600000.0
2008-02-18 23:10:00,1.616,1.616,1.6158,1.6158,498300000.0
2008-02-18 23:15:00,1.6158,1.6159,1.6155,1.6157,670200008.0
2008-02-18 23:20:00,1.6157,1.6158,1.6157,1.6158,464200000.0
2008-02-18 23:25:00,1.6158,1.6158,1.6157,1.61575,198100000.0
2008-02-18 23:30:00,1.61575,1.61575,1.61575,1.61575,239500000.0
2008-02-18 23:35:00,1.61575,1.6159,1.6157,1.6157,354000000.0
2008-02-18 23:40:00,1.6157,1.61625,1.61535,1.6156,1362799995.0
2008-02-18 23:45:00,1.6156,1.6156,1.6153,1.6153,887800000.0
2008-02-18 23:50:00,1.6153,1.6153,1.614,1.615,1169300000.0
2008-02-18 23:55:00,1.6151,1.6152,1.6149,1.615,260200000.0
2008-02-19 00:00:00,1.6149,1.6153,1.6149,1.615,1971100000.0
2008-02-19 00:05:00,1.615,1.6153,1.615,1.6152,1120600000.0
2008-02-19 00:10:00,1.6152,1.6156,1.6152,1.6153,852000000.0
2008-02-19 00:15:00,1.6153,1.61555,1.6153,1.6154,142100000.0
2008-02-19 00:20:00,1.6154,1.61545,1.61505,1.6152,321100000.0
2008-02-19 00:25:00,1.6152,1.6152,1.6151,1.6152,237600000.0
2008-02-19 00:30:00,1.6152,1.6154,1.6152,1.6152,286800000.0
2008-02-19 00:35:00,1.6152,1.6152,1.6152,1.6152,93000000.0
2008-02-19 00:40:00,1.6152,1.6152,1.6152,1.6152,219400000.0
2008-02-19 00:45:00,1.6152,1.6152,1.6147,1.6147,512500000.0
2008-02-19 00:50:00,1.6147,1.6151,1.6146,1.6148,1146600004.0
2008-02-19 00:55:00,1.6148,1.61495,1.6148,1.6149,552900000.0
2008-02-19 01:00:00,1.6149,1.6149,1.6148,1.6148,452600000.0
2008-02-19 01:05:00,1.6148,1.6149,1.6148,1.6148,492800000.0
2008-02-19 01:10:00,1.6148,1.6149,1.6142,1.6144,1660800000.0
2008-02-19 01:15:00,1.6143,1.6145,1.6141,1.6142,2844799998.0
2008-02-19 01:20:00,1.6142,1.6144,1.614,1.6142,1347100000.0
2008-02-19 01:25:00,1.6142,1.6144,1.614,1.614,750300000.0
2008-02-19 01:30:00,1.614,1.6141,1.614,1.614,393000000.0
2008-02-19 01:35:00,1.614,1.6141,1.614,1.614,563000000.0
2008-02-19 01:40:00,1.614,1.614,1.6138,1.6139,628900000.0
2008-02-19 01:45:00,1.61385,1.6141,1.61385,1.614,560000000.0
2008-02-19 01:50:00,1.614,1.6141,1.6138,1.61395,433400000.0
2008-02-19 01:55:00,1.61395,1.61405,1.61395,1.61405,29000000.0
2008-02-19 02:00:00,1.61405,1.61445,1.61395,1.6144,394800000.0
2008-02-19 02:05:00,1.6144,1.6144,1.61425,1.6143,67000000.0
2008-02-19 02:10:00,1.6143,1.6146,1.6143,1.61455,114400000.0
2008-02-19 02:15:00,1.61455,1.6146,1.6142,1.6144,288500000.0
2008-02-19 02:20:00,1.6144,1.61445,1.61415,1.6142,425700001.0
2008-02-19 02:25:00,1.6142,1.6142,1.61405,1.61415,532100000.0
2008-02-19 02:30:00,1.61415,1.6142,1.61405,1.61415,236100000.0
2008-02-19 02:35:00,1.61415,1.6145,1.61415,1.6145,141500000.0
2008-02-19 02:40:00,1.6145,1.6149,1.6143,1.61445,237600000.0
2008-02-19 02:45:00,1.61445,1.6145,1.61435,1.61445,45800000.0
2008-02-19 02:50:00,1.61445,1.6146,1.61445,1.61455,57000000.0
2008-02-19 02:55:00,1.6144,1.6145,1.61435,1.6144,112500000.0
2008-02-19 03:00:00,1.6144,1.6146,1.6144,1.61455,40500000.0
2008-02-19 03:05:00,1.61455,1.61455,1.6144,1.6144,89800000.0
2008-02-19 03:10:00,1.6144,1.61455,1.6143,1.61435,83200000.0
2008-02-19 03:15:00,1.61435,1.6144,1.61415,1.6144,171100000.0
2008-02-19 03:20:00,1.6144,1.6144,1.6143,1.6144,170900000.0
2008-02-19 03:25:00,1.6144,1.6146,1.6142,1.6145,165200000.0
2008-02-19 03:30:00,1.6145,1.61465,1.6143,1.6146,76300000.0
2008-02-19 03:35:00,1.6146,1.61475,1.61455,1.6147,61600000.0
2008-02-19 03:40:00,1.6147,1.6147,1.6145,1.61455,58400000.0
2008-02-19 03:45:00,1.61455,1.61485,1.61455,1.61465,75100000.0
2008-02-19 03:50:00,1.61465,1.61495,1.61465,1.61475,357400000.0
2008-02-19 03:55:00,1.61475,1.61475,1.6146,1.61465,54600000.0
2008-02-19 04:00:00,1.61465,1.6147,1.6145,1.6147,319200000.0
2008-02-19 04:05:00,1.6147,1.61515,1.61465,1.6149,142600000.0
2008-02-19 04:10:00,1.6149,1.61495,1.6147,1.6147,77800000.0
2008-02-19 04:15:00,1.6148,1.61485,1.6147,1.6148,178000000.0
2008-02-19 04:20:00,1.6148,1.6148,1.61465,1.61465,239400000.0
2008-02-19 04:25:00,1.61465,1.6147,1.61465,1.61465,37600000.0
2008-02-19 04:30:00,1.61465,1.6147,1.6146,1.61465,32200000.0
2008-02-19 04:35:00,1.61465,1.61465,1.6146,1.6146,48600000.0
2008-02-19 04:40:00,1.6146,1.61475,1.6146,1.61465,43400000.0
2008-02-19 04:45:00,1.61465,1.6147,1.61465,1.6147,16200000.0
2008-02-19 04:50:00,1.6147,1.61495,1.6147,1.6148,97000001.0
2008-02-19 04:55:00,1.6148,1.6148,1.6147,1.61475,36200000.0
2008-02-19 05:00:00,1.61475,1.61485,1.6147,1.61475,102100000.0
2008-02-19 05:05:00,1.61475,1.6148,1.61465,1.61465,48400000.0
2008-02-19 05:10:00,1.61465,1.61475,1.61465,1.61475,26600000.0
2008-02-19 05:15:00,1.61475,1.6151,1.61475,1.61495,54200000.0
2008-02-19 05:20:00,1.61495,1.615,1.6149,1.6149,29400000.0
2008-02-19 05:25:00,1.6149,1.6149,1.61485,1.61485,24300000.0
2008-02-19 05:30:00,1.61485,1.615,1.61465,1.61465,92200000.0
2008-02-19 05:35:00,1.61465,1.6148,1.61455,1.61475,72500000.0
2008-02-19 05:40:00,1.61475,1.6148,1.6146,1.6148,73900000.0
2008-02-19 05:45:00,1.6148,1.6149,1.61475,1.61475,105700000.0
2008-02-19 05:50:00,1.61475,1.6148,1.6147,1.6147,70700000.0
2008-02-19 05:55:00,1.6147,1.6148,1.6147,1.61475,190200000.0
2008-02-19 06:00:00,1.61475,1.6154,1.61475,1.61525,74700000.0
2008-02-19 06:05:00,1.61525,1.6154,1.61515,1.6152,279700000.0
2008-02-19 06:10:00,1.6152,1.6153,1.61505,1.6151,228000000.0
2008-02-19 06:15:00,1.6151,1.61515,1.61505,1.61515,230900000.0
2008-02-19 06:20:00,1.61515,1.61515,1.615,1.61505,1360800000.0
2008-02-19 06:25:00,1.61505,1.61515,1.61505,1.61515,705000000.0
2008-02-19 06:30:00,1.61515,1.61515,1.61505,1.61505,471800000.0
2008-02-19 06:35:00,1.61505,1.6153,1.61505,1.6152,267000000.0
2008-02-19 06:40:00,1.6152,1.6152,1.6151,1.6152,78000000.0
2008-02-19 06:45:00,1.6152,1.6153,1.6152,1.6152,71600000.0
2008-02-19 06:50:00,1.6152,1.6153,1.6151,1.6152,106200000.0
2008-02-19 06:55:00,1.6152,1.6154,1.6152,1.6152,167700000.0
2008-02-19 07:00:00,1.6152,1.61535,1.6152,1.6153,41600000.0
2008-02-19 07:05:00,1.6153,1.6154,1.61525,1.6153,73600000.0
2008-02-19 07:10:00,1.6153,1.6154,1.6152,1.61525,107400000.0
2008-02-19 07:15:00,1.61525,1.61535,1.61485,1.61495,874000000.0
2008-02-19 07:20:00,1.61495,1.61555,1.61495,1.6155,993000000.0
2008-02-19 07:25:00,1.6155,1.61575,1.6151,1.61515,1202999999.0
2008-02-19 07:30:00,1.61515,1.6153,1.615,1.615,749999999.0
2008-02-19 07:35:00,1.615,1.6155,1.6148,1.6154,456600000.0
2008-02-19 07:40:00,1.6154,1.6156,1.61515,1.6152,507200000.0
2008-02-19 07:45:00,1.6152,1.6157,1.61465,1.61495,1915700000.0
2008-02-19 07:50:00,1.61495,1.615,1.61485,1.61495,2192000019.0
2008-02-19 07:55:00,1.61495,1.6156,1.61495,1.61555,2234300000.0
2008-02-19 08:00:00,1.61555,1.6156,1.6151,1.6154,1722400000.0
2008-02-19 08:05:00,1.6154,1.61555,1.61515,1.61525,1397299998.0
2008-02-19 08:10:00,1.61525,1.6155,1.6151,1.6152,1390400000.0
2008-02-19 08:15:00,1.6152,1.6154,1.6147,1.6148,691399999.0
2008-02-19 08:20:00,1.6148,1.6149,1.6144,1.61455,789600000.0
2008-02-19 08:25:00,1.6145,1.6145,1.6137,1.614,1088699995.0
2008-02-19 08:30:00,1.614,1.614,1.61335,1.6138,1425499999.0
2008-02-19 08:35:00,1.6138,1.6144,1.61355,1.61355,1459399987.0
2008-02-19 08:40:00,1.61355,1.6142,1.61355,1.6141,1518999992.0
2008-02-19 08:45:00,1.6141,1.6144,1.61395,1.61425,689600000.0
2008-02-19 08:50:00,1.61425,1.6144,1.6139,1.6143,933000000.0
2008-02-19 08:55:00,1.6143,1.6143,1.6139,1.61395,393900000.0
2008-02-19 09:00:00,1.61395,1.61395,1.6134,1.61345,692200000.0
2008-02-19 09:05:00,1.61345,1.61395,1.61345,1.6136,482700000.0
2008-02-19 09:10:00,1.6136,1.61385,1.61335,1.6136,991300002.0
2008-02-19 09:15:00,1.6136,1.6136,1.61315,1.6133,691300000.0
2008-02-19 09:20:00,1.6133,1.6134,1.6117,1.61175,1807700009.0
2008-02-19 09:25:00,1.61175,1.6126,1.61175,1.6124,909900001.0
2008-02-19 09:30:00,1.6124,1.6137,1.6121,1.61345,1207700000.0
2008-02-19 09:35:00,1.61345,1.61375,1.61275,1.613,1033699998.0
2008-02-19 09:40:00,1.613,1.6137,1.6129,1.6134,588200000.0
2008-02-19 09:45:00,1.6134,1.6135,1.61295,1.6133,1500300000.0
2008-02-19 09:50:00,1.6133,1.6146,1.61325,1.61425,2434699985.0
2008-02-19 09:55:00,1.61425,1.61455,1.6136,1.6137,1852100006.0
2008-02-19 10:00:00,1.6137,1.6138,1.6135,1.6137,1614200004.0
2008-02-19 10:05:00,1.6137,1.61425,1.6134,1.6134,3040099973.0
2008-02-19 10:10:00,1.6134,1.61365,1.61305,1.6133,1655699998.0
2008-02-19 10:15:00,1.6133,1.6144,1.61325,1.6143,2007000000.0
2008-02-19 10:20:00,1.6143,1.6148,1.6139,1.6144,1315900000.0
2008-02-19 10:25:00,1.6144,1.6145,1.61405,1.61435,1152799998.0
2008-02-19 10:30:00,1.61435,1.6146,1.614,1.6144,998599999.0
2008-02-19 10:35:00,1.6144,1.6148,1.614,1.61425,1892299997.0
2008-02-19 10:40:00,1.61425,1.6148,1.6141,1.6147,883000000.0
2008-02-19 10:45:00,1.6147,1.6148,1.6135,1.6135,1603999987.0
2008-02-19 10:50:00,1.6135,1.6137,1.6132,1.6133,1341199999.0
2008-02-19 10:55:00,1.6133,1.6135,1.6127,1.6128,2261199999.0
2008-02-19 11:00:00,1.6128,1.6129,1.6126,1.6127,1264999998.0
2008-02-19 11:05:00,1.6127,1.613,1.61245,1.6128,1921200008.0
2008-02-19 11:10:00,1.6128,1.6131,1.6127,1.61285,1272700000.0
2008-02-19 11:15:00,1.61285,1.6135,1.61285,1.6133,1670199998.0
2008-02-19 11:20:00,1.6133,1.6136,1.6133,1.6134,690800000.0
2008-02-19 11:25:00,1.6134,1.61365,1.613,1.6135,851099999.0
2008-02-19 11:30:00,1.6135,1.61355,1.61305,1.6132,725800000.0
2008-02-19 11:35:00,1.6132,1.6134,1.613,1.6132,1430999998.0
2008-02-19 11:40:00,1.6132,1.6134,1.6129,1.6133,3004599994.0
2008-02-19 11:45:00,1.6133,1.6135,1.613,1.61305,2215899972.0
2008-02-19 11:50:00,1.6131,1.6134,1.61305,1.6134,1782100029.0
2008-02-19 11:55:00,1.61335,1.6134,1.61285,1.61285,1660899995.0
2008-02-19 12:00:00,1.6129,1.6134,1.6125,1.6133,1499200000.0
2008-02-19 12:05:00,1.61325,1.61335,1.6128,1.61325,1983500000.0
2008-02-19 12:10:00,1.61325,1.6134,1.6128,1.613,2518799999.0
2008-02-19 12:15:00,1.613,1.613,1.61255,1.6126,1808000000.0
2008-02-19 12:20:00,1.6126,1.6127,1.612,1.6126,2463099976.0
2008-02-19 12:25:00,1.6126,1.6131,1.6125,1.61265,1513799995.0
2008-02-19 12:30:00,1.61265,1.6128,1.6121,1.6122,2023599990.0
2008-02-19 12:35:00,1.6123,1.6123,1.61115,1.61115,3147599996.0
2008-02-19 12:40:00,1.61115,1.6113,1.60865,1.6095,3823300001.0
2008-02-19 12:45:00,1.6095,1.6097,1.609,1.6092,7668999973.0
2008-02-19 12:50:00,1.6092,1.6096,1.60895,1.6095,3929999990.0
2008-02-19 12:55:00,1.6095,1.6097,1.6087,1.60945,4272200001.0
2008-02-19 13:00:00,1.60945,1.60965,1.60915,1.6093,2324500000.0
2008-02-19 13:05:00,1.6093,1.6106,1.60875,1.61025,2178799999.0
2008-02-19 13:10:00,1.61025,1.6114,1.61025,1.6112,1219800000.0
2008-02-19 13:15:00,1.6112,1.61125,1.6102,1.61025,3266699999.0
2008-02-19 13:20:00,1.61025,1.6112,1.61015,1.6112,1835900000.0
2008-02-19 13:25:00,1.6112,1.61165,1.61075,1.61075,3555100000.0
2008-02-19 13:30:00,1.61075,1.6114,1.61075,1.6113,3745199995.0
2008-02-19 13:35:00,1.6113,1.6114,1.611,1.6113,2485899999.0
2008-02-19 13:40:00,1.6113,1.61165,1.6111,1.61135,3557199999.0
2008-02-19 13:45:00,1.61135,1.6116,1.6112,1.6115,3692800026.0
2008-02-19 13:50:00,1.6115,1.6116,1.6114,1.6116,2257199997.0
2008-02-19 13:55:00,1.6116,1.6118,1.6112,1.6113,1804100000.0
2008-02-19 14:00:00,1.6114,1.6116,1.6112,1.6113,2714199990.0
2008-02-19 14:05:00,1.6113,1.6113,1.6109,1.6112,1985300003.0
2008-02-19 14:10:00,1.6112,1.6119,1.6112,1.61165,4120500022.0
2008-02-19 14:15:00,1.61165,1.6124,1.6116,1.6122,4805400012.0
2008-02-19 14:20:00,1.6122,1.6123,1.61175,1.61205,4024700000.0
2008-02-19 14:25:00,1.61205,1.6121,1.61155,1.6116,4376699998.0
2008-02-19 14:30:00,1.6116,1.6135,1.61105,1.6111,6735700000.0
2008-02-19 14:35:00,1.6111,1.6114,1.61105,1.61135,2146800000.0
2008-02-19 14:40:00,1.61135,1.6117,1.6113,1.6114,3836400000.0
2008-02-19 14:45:00,1.6114,1.6115,1.6113,1.6114,1829600000.0
2008-02-19 14:50:00,1.6114,1.6115,1.6111,1.6113,3786099966.0
2008-02-19 14:55:00,1.6113,1.6115,1.6109,1.61095,4707399958.0
2008-02-19 15:00:00,1.61095,1.61175,1.61095,1.61155,3515399998.0
2008-02-19 15:05:00,1.61155,1.6117,1.61135,1.6116,3127800005.0
2008-02-19 15:10:00,1.6116,1.6129,1.6115,1.61225,5558099846.0
2008-02-19 15:15:00,1.6122,1.6143,1.6122,1.6142,2357200001.0
2008-02-19 15:20:00,1.6142,1.6142,1.61355,1.6136,1392299995.0
2008-02-19 15:25:00,1.6136,1.6137,1.6132,1.6133,1097599999.0
2008-02-19 15:30:00,1.6133,1.6139,1.6133,1.61375,3779999999.0
2008-02-19 15:35:00,1.61375,1.6144,1.6137,1.61385,3692299998.0
2008-02-19 15:40:00,1.6136,1.61395,1.6134,1.6134,3832299993.0
2008-02-19 15:45:00,1.6134,1.6134,1.61295,1.6131,2350499978.0
2008-02-19 15:50:00,1.6131,1.6133,1.6126,1.6127,2040599997.0
2008-02-19 15:55:00,1.6127,1.6129,1.6125,1.6127,2724399997.0
2008-02-19 16:00:00,1.6127,1.6128,1.6124,1.6127,1879400000.0
2008-02-19 16:05:00,1.6127,1.6132,1.6125,1.6125,2172900002.0
2008-02-19 16:10:00,1.6125,1.613,1.6124,1.6126,2360900000.0
2008-02-19 16:15:00,1.6126,1.6133,1.6126,1.61325,565700000.0
2008-02-19 16:20:00,1.61325,1.6135,1.6131,1.6131,568200000.0
2008-02-19 16:25:00,1.6131,1.61365,1.61305,1.61355,481900000.0
2008-02-19 16:30:00,1.61355,1.6142,1.61325,1.6138,1047499999.0
2008-02-19 16:35:00,1.6138,1.6141,1.6135,1.6135,582300000.0
2008-02-19 16:40:00,1.6135,1.6136,1.61325,1.6134,645500000.0
2008-02-19 16:45:00,1.6134,1.6138,1.61335,1.61345,444600000.0
2008-02-19 16:50:00,1.61345,1.6137,1.6132,1.61365,486000000.0
2008-02-19 16:55:00,1.61365,1.61365,1.6131,1.6131,448100000.0
2008-02-19 17:00:00,1.6131,1.6133,1.6127,1.61275,505700000.0
2008-02-19 17:05:00,1.61275,1.6128,1.6125,1.6126,545850000.0
2008-02-19 17:10:00,1.6126,1.6129,1.61255,1.61275,593200000.0
2008-02-19 17:15:00,1.61275,1.6133,1.61265,1.6132,572900000.0
2008-02-19 17:20:00,1.6132,1.6134,1.61305,1.61315,585900000.0
2008-02-19 17:25:00,1.61315,1.6135,1.61315,1.6132,456800000.0
2008-02-19 17:30:00,1.6132,1.61335,1.61195,1.6122,513400000.0
2008-02-19 17:35:00,1.61225,1.61255,1.61155,1.61175,561400000.0
2008-02-19 17:40:00,1.61175,1.6119,1.6113,1.6113,468400000.0
2008-02-19 17:45:00,1.6113,1.61165,1.611,1.6115,447000000.0
2008-02-19 17:50:00,1.6115,1.6117,1.6113,1.61135,589900000.0
2008-02-19 17:55:00,1.61135,1.61215,1.6112,1.61205,506300000.0
2008-02-19 18:00:00,1.61205,1.61225,1.61185,1.61195,911400000.0
2008-02-19 18:05:00,1.61195,1.61195,1.61125,1.6114,578000000.0
2008-02-19 18:10:00,1.6114,1.6114,1.6108,1.61085,506700000.0
2008-02-19 18:15:00,1.61085,1.61105,1.6101,1.61035,572500000.0
2008-02-19 18:20:00,1.61035,1.61065,1.60995,1.61065,825299999.0
2008-02-19 18:25:00,1.6106,1.611,1.61045,1.61045,694100001.0
2008-02-19 18:30:00,1.61045,1.61075,1.6103,1.6105,667900000.0
2008-02-19 18:35:00,1.6105,1.6108,1.61035,1.6107,432600000.0
2008-02-19 18:40:00,1.6107,1.61105,1.6107,1.61105,557800000.0
2008-02-19 18:45:00,1.61105,1.61175,1.61105,1.61165,663000000.0
2008-02-19 18:50:00,1.61165,1.61175,1.61135,1.6116,523700000.0
2008-02-19 18:55:00,1.6116,1.6118,1.6114,1.6115,390100000.0
2008-02-19 19:00:00,1.6115,1.61155,1.61125,1.6114,724200000.0
2008-02-19 19:05:00,1.6114,1.6116,1.6111,1.6115,587500000.0
2008-02-19 19:10:00,1.6115,1.61195,1.61145,1.61185,895900000.0
2008-02-19 19:15:00,1.61185,1.61195,1.61135,1.6115,867200001.0
2008-02-19 19:20:00,1.6115,1.61175,1.6113,1.6114,873000000.0
2008-02-19 19:25:00,1.6114,1.6116,1.61135,1.6115,843800000.0
2008-02-19 19:30:00,1.6115,1.6117,1.61125,1.6116,1181900000.0
2008-02-19 19:35:00,1.6116,1.6116,1.61145,1.6115,769900000.0
2008-02-19 19:40:00,1.6115,1.61175,1.6115,1.6116,933200000.0
2008-02-19 19:45:00,1.6116,1.6117,1.6114,1.6115,753400000.0
2008-02-19 19:50:00,1.6115,1.6117,1.61145,1.6115,761500000.0
2008-02-19 19:55:00,1.6115,1.6118,1.61135,1.61145,1273800000.0
2008-02-19 20:00:00,1.61145,1.61195,1.61125,1.61125,3115900000.0
2008-02-19 20:05:00,1.61125,1.6115,1.6111,1.6115,4761500000.0
2008-02-19 20:10:00,1.6115,1.61175,1.61145,1.61175,1966800000.0
2008-02-19 20:15:00,1.61175,1.6126,1.61175,1.61245,2087000001.0
2008-02-19 20:20:00,1.61245,1.6128,1.6124,1.6126,2426400000.0
2008-02-19 20:25:00,1.6126,1.61305,1.6126,1.6128,7463000003.0
2008-02-19 20:30:00,1.6128,1.6129,1.6126,1.61285,4430100000.0
2008-02-19 20:35:00,1.61285,1.6129,1.6124,1.6129,6127100001.0
2008-02-19 20:40:00,1.6129,1.6129,1.612,1.6124,6799700000.0
2008-02-19 20:45:00,1.6124,1.6127,1.612,1.612,2780300000.0
2008-02-19 20:50:00,1.612,1.61255,1.6119,1.6125,2938500000.0
2008-02-19 20:55:00,1.6125,1.6126,1.6123,1.61245,3914000000.0
2008-02-19 21:00:00,1.61245,1.6129,1.61245,1.61275,4741800000.0
2008-02-19 21:05:00,1.61275,1.61275,1.61205,1.61205,3657400000.0
2008-02-19 21:10:00,1.61205,1.61205,1.61195,1.61205,4114000000.0
2008-02-19 21:15:00,1.61205,1.6126,1.612,1.6126,4101500000.0
2008-02-19 21:20:00,1.6126,1.6127,1.61255,1.6127,2849600000.0
2008-02-19 21:25:00,1.6127,1.6135,1.61255,1.6126,4009300000.0
2008-02-19 21:30:00,1.6126,1.613,1.6126,1.6127,3149500000.0
2008-02-19 21:35:00,1.6127,1.6127,1.6122,1.6123,5302200000.0
2008-02-19 21:40:00,1.6123,1.6123,1.61205,1.61215,2765100000.0
2008-02-19 21:45:00,1.61215,1.6123,1.6118,1.61205,3287300000.0
2008-02-19 21:50:00,1.61205,1.61205,1.6114,1.6116,3897300000.0
2008-02-19 21:55:00,1.6116,1.6125,1.6116,1.61165,2221000000.0
2008-02-19 22:00:00,1.61165,1.6119,1.611,1.6111,2850000000.0
2008-02-19 22:05:00,1.6111,1.6114,1.6111,1.6112,3917300000.0
2008-02-19 22:10:00,1.6112,1.6115,1.6112,1.6115,3468200000.0
2008-02-19 22:15:00,1.6115,1.6116,1.6114,1.6115,2031500000.0
2008-02-19 22:20:00,1.6115,1.6115,1.6113,1.61135,4667200000.0
2008-02-19 22:25:00,1.61135,1.61135,1.6108,1.6109,2232400000.0
2008-02-19 22:30:00,1.6109,1.611,1.6108,1.6109,420400000.0
2008-02-19 22:35:00,1.6109,1.6116,1.6109,1.6115,1813800000.0
2008-02-19 22:40:00,1.6115,1.6118,1.61145,1.61155,3765500000.0
2008-02-19 22:45:00,1.61155,1.6118,1.61135,1.6114,4305100000.0
2008-02-19 22:50:00,1.6114,1.6116,1.611,1.61145,5546900000.0
2008-02-19 22:55:00,1.61145,1.6117,1.61145,1.6117,3697200000.0
2008-02-19 23:00:00,1.6117,1.61175,1.611,1.61115,2005300001.0
2008-02-19 23:05:00,1.61115,1.6114,1.611,1.6111,2887500000.0
2008-02-19 23:10:00,1.6111,1.6114,1.611,1.6111,4055000000.0
2008-02-19 23:15:00,1.6111,1.6113,1.61105,1.6112,4822000000.0
2008-02-19 23:20:00,1.6112,1.61165,1.6111,1.6115,2939100000.0
2008-02-19 23:25:00,1.6115,1.6115,1.61145,1.61145,436700000.0
2008-02-19 23:30:00,1.61145,1.6115,1.61145,1.6115,460400000.0
2008-02-19 23:35:00,1.6115,1.6115,1.6113,1.6114,3812300000.0
2008-02-19 23:40:00,1.6118,1.6118,1.6113,1.6113,7333700000.0
2008-02-19 23:45:00,1.6113,1.6115,1.6113,1.6114,7426000000.0
2008-02-19 23:50:00,1.6114,1.6114,1.611,1.61115,1409000000.0
2008-02-19 23:55:00,1.61115,1.6112,1.6108,1.61115,4371500000.0
2008-02-20 00:00:00,1.61115,1.6121,1.611,1.6118,9384399920.0
2008-02-20 00:05:00,1.611,1.612,1.611,1.6118,8484100004.0
2008-02-20 00:10:00,1.6119,1.612,1.6111,1.6115,7424000024.0
2008-02-20 00:15:00,1.6115,1.6117,1.6115,1.6115,6915700000.0
2008-02-20 00:20:00,1.6115,1.6122,1.6115,1.6122,8029000001.0
2008-02-20 00:25:00,1.6117,1.6118,1.6116,1.6116,6270100000.0
2008-02-20 00:30:00,1.6116,1.61175,1.6116,1.61165,4912000000.0
2008-02-20 00:35:00,1.61165,1.6118,1.6115,1.61165,4304100000.0
2008-02-20 00:40:00,1.61165,1.6117,1.6115,1.6115,4354500000.0
2008-02-20 00:45:00,1.6115,1.61175,1.6115,1.61165,5366400000.0
2008-02-20 00:50:00,1.61165,1.6125,1.6116,1.6121,4269300000.0
2008-02-20 00:55:00,1.6121,1.6122,1.612,1.612,1006500000.0
2008-02-20 01:00:00,1.612,1.61205,1.61175,1.61175,1837300000.0
2008-02-20 01:05:00,1.61175,1.6121,1.61175,1.61185,1883900000.0
2008-02-20 01:10:00,1.61185,1.6121,1.61175,1.61205,411800000.0
2008-02-20 01:15:00,1.61205,1.6123,1.6119,1.61215,806800000.0
2008-02-20 01:20:00,1.61215,1.61235,1.6119,1.6123,3575600000.0
2008-02-20 01:25:00,1.6123,1.61235,1.612,1.61205,1142700000.0
2008-02-20 01:30:00,1.61205,1.6122,1.612,1.61205,437900000.0
2008-02-20 01:35:00,1.61205,1.61215,1.61195,1.61195,610400000.0
2008-02-20 01:40:00,1.61195,1.612,1.61185,1.612,769600000.0
2008-02-20 01:45:00,1.612,1.612,1.61155,1.61185,526800000.0
2008-02-20 01:50:00,1.61185,1.612,1.61175,1.612,419600000.0
2008-02-20 01:55:00,1.612,1.612,1.61185,1.61185,1218700000.0
2008-02-20 02:00:00,1.61185,1.61205,1.61185,1.612,770000000.0
2008-02-20 02:05:00,1.612,1.612,1.6118,1.612,394200000.0
2008-02-20 02:10:00,1.612,1.612,1.61185,1.61185,1410600000.0
2008-02-20 02:15:00,1.61185,1.6119,1.61185,1.61185,5170000000.0
2008-02-20 02:20:00,1.61185,1.612,1.61185,1.612,2311800000.0
2008-02-20 02:25:00,1.612,1.612,1.61185,1.612,3352700000.0
2008-02-20 02:30:00,1.612,1.61205,1.612,1.612,399300000.0
2008-02-20 02:35:00,1.612,1.6121,1.61185,1.612,985900000.0
2008-02-20 02:40:00,1.612,1.612,1.61175,1.61175,585600000.0
2008-02-20 02:45:00,1.61175,1.61195,1.61175,1.61195,790300000.0
2008-02-20 02:50:00,1.61195,1.6121,1.6119,1.612,411400000.0
2008-02-20 02:55:00,1.61195,1.61205,1.61175,1.6119,648500000.0
2008-02-20 03:00:00,1.6119,1.6121,1.6119,1.6121,2286400000.0
2008-02-20 03:05:00,1.6121,1.61225,1.61185,1.61185,656100001.0
2008-02-20 03:10:00,1.61185,1.6119,1.61175,1.6119,501800000.0
2008-02-20 03:15:00,1.6119,1.6119,1.6116,1.61165,545700000.0
2008-02-20 03:20:00,1.61165,1.6117,1.6115,1.61155,417900000.0
2008-02-20 03:25:00,1.61155,1.61155,1.61145,1.61155,483400000.0
2008-02-20 03:30:00,1.61155,1.61155,1.6113,1.61135,414700000.0
2008-02-20 03:35:00,1.61135,1.6115,1.61115,1.61125,576800000.0
2008-02-20 03:40:00,1.61125,1.61155,1.61115,1.61135,1464200000.0
2008-02-20 03:45:00,1.61135,1.6114,1.61135,1.61135,2946900000.0
2008-02-20 03:50:00,1.61135,1.61135,1.61135,1.61135,2680800000.0
2008-02-20 03:55:00,1.61135,1.6114,1.61135,1.61135,2953700000.0
2008-02-20 04:00:00,1.61135,1.6114,1.61135,1.6114,1603000000.0
2008-02-20 04:05:00,1.6114,1.6114,1.61135,1.6114,504500000.0
2008-02-20 04:10:00,1.6114,1.61165,1.61135,1.61165,916500000.0
2008-02-20 04:15:00,1.61165,1.61165,1.6114,1.6115,986000000.0
2008-02-20 04:20:00,1.6115,1.6119,1.6115,1.6118,3591400000.0
2008-02-20 04:25:00,1.6118,1.6123,1.6117,1.61225,3028300000.0
2008-02-20 04:30:00,1.61225,1.6125,1.6122,1.6123,4039300000.0
2008-02-20 04:35:00,1.6123,1.6137,1.6122,1.61335,3011100001.0
2008-02-20 04:40:00,1.61335,1.61465,1.61335,1.61435,1760700000.0
2008-02-20 04:45:00,1.61435,1.61455,1.6141,1.61425,2466800000.0
2008-02-20 04:50:00,1.61425,1.6146,1.61415,1.6142,2080400000.0
2008-02-20 04:55:00,1.6142,1.61425,1.6138,1.61395,949100000.0
2008-02-20 05:00:00,1.61395,1.61425,1.61375,1.6139,3738700000.0
2008-02-20 05:05:00,1.6139,1.6141,1.61385,1.614,2402300000.0
2008-02-20 05:10:00,1.614,1.61405,1.614,1.614,402000000.0
2008-02-20 05:15:00,1.614,1.61405,1.61375,1.614,571900000.0
2008-02-20 05:20:00,1.614,1.6141,1.61385,1.614,968800000.0
2008-02-20 05:25:00,1.614,1.6143,1.614,1.61415,599600000.0
2008-02-20 05:30:00,1.61415,1.61435,1.6141,1.61425,1072900000.0
2008-02-20 05:35:00,1.61425,1.6144,1.61415,1.6142,502900000.0
2008-02-20 05:40:00,1.6142,1.61435,1.61415,1.61435,1266800000.0
2008-02-20 05:45:00,1.61435,1.61435,1.61415,1.6142,411000000.0
2008-02-20 05:50:00,1.6142,1.61435,1.614,1.61415,472300000.0
2008-02-20 05:55:00,1.61415,1.61415,1.61375,1.6138,703500000.0
2008-02-20 06:00:00,1.6138,1.614,1.6132,1.6133,782600000.0
2008-02-20 06:05:00,1.6132,1.61335,1.6131,1.6132,440200000.0
2008-02-20 06:10:00,1.6132,1.6135,1.6131,1.6135,1088100000.0
2008-02-20 06:15:00,1.6135,1.6135,1.6132,1.6133,764400000.0
2008-02-20 06:20:00,1.6133,1.6133,1.61305,1.61305,845600000.0
2008-02-20 06:25:00,1.61305,1.61305,1.61275,1.61295,3121700001.0
2008-02-20 06:30:00,1.61295,1.6132,1.61275,1.6128,1412800001.0
2008-02-20 06:35:00,1.6128,1.61295,1.6128,1.61295,2338800000.0
2008-02-20 06:40:00,1.61295,1.6131,1.6129,1.61295,869200000.0
2008-02-20 06:45:00,1.61295,1.6131,1.6126,1.6127,1256900000.0
2008-02-20 06:50:00,1.6127,1.61285,1.61265,1.6128,536000000.0
2008-02-20 06:55:00,1.6128,1.61285,1.6127,1.61285,776000000.0
2008-02-20 07:00:00,1.61285,1.613,1.61255,1.61255,1732100000.0
2008-02-20 07:05:00,1.61255,1.6127,1.6123,1.6125,2495400000.0
2008-02-20 07:10:00,1.6125,1.6125,1.61205,1.6125,1771800005.0
2008-02-20 07:15:00,1.6125,1.6125,1.6122,1.61235,945400000.0
2008-02-20 07:20:00,1.61235,1.61235,1.612,1.612,1283200000.0
2008-02-20 07:25:00,1.612,1.612,1.61155,1.6117,923000000.0
2008-02-20 07:30:00,1.6117,1.6119,1.61165,1.6117,1371800000.0
2008-02-20 07:35:00,1.6117,1.61205,1.61155,1.612,914100000.0
2008-02-20 07:40:00,1.612,1.6123,1.612,1.6121,924000000.0
2008-02-20 07:45:00,1.6121,1.6123,1.6119,1.6121,665800000.0
2008-02-20 07:50:00,1.6121,1.6121,1.61175,1.61175,1920200000.0
2008-02-20 07:55:00,1.61175,1.6118,1.61165,1.61165,1707800000.0
2008-02-20 08:00:00,1.6116,1.61165,1.6112,1.6112,1233700000.0
2008-02-20 08:05:00,1.6112,1.6113,1.6112,1.6113,476300000.0
2008-02-20 08:10:00,1.6113,1.6117,1.6113,1.6116,815200000.0
2008-02-20 08:15:00,1.6116,1.612,1.6113,1.6113,1183500000.0
2008-02-20 08:20:00,1.6114,1.6116,1.6113,1.6114,446099999.0
2008-02-20 08:25:00,1.6114,1.61155,1.61125,1.61145,851400000.0
2008-02-20 08:30:00,1.61145,1.61145,1.61065,1.61085,673000000.0
2008-02-20 08:35:00,1.61085,1.611,1.6099,1.6101,573000000.0
2008-02-20 08:40:00,1.6101,1.6105,1.60995,1.6103,585100001.0
2008-02-20 08:45:00,1.6103,1.6105,1.6102,1.6102,431200000.0
2008-02-20 08:50:00,1.6102,1.6107,1.6102,1.6106,478900000.0
2008-02-20 08:55:00,1.6106,1.61075,1.6104,1.61065,436500000.0
2008-02-20 09:00:00,1.61065,1.61085,1.6096,1.60965,455800000.0
2008-02-20 09:05:00,1.60965,1.61015,1.60955,1.6096,499800000.0
2008-02-20 09:10:00,1.6096,1.6099,1.60915,1.6095,581400000.0
2008-02-20 09:15:00,1.6095,1.6101,1.60935,1.60945,832100000.0
2008-02-20 09:20:00,1.60945,1.60965,1.6093,1.6094,987300000.0
2008-02-20 09:25:00,1.6094,1.61015,1.60935,1.61005,483400000.0
2008-02-20 09:30:00,1.61005,1.6105,1.61005,1.6103,1009500001.0
2008-02-20 09:35:00,1.61035,1.6112,1.6103,1.61085,882900000.0
2008-02-20 09:40:00,1.61085,1.61175,1.6107,1.61175,582200001.0
2008-02-20 09:45:00,1.61175,1.6118,1.6112,1.61135,629400000.0
2008-02-20 09:50:00,1.6114,1.61145,1.611,1.61105,898000000.0
2008-02-20 09:55:00,1.61105,1.6111,1.61055,1.6111,1132099999.0
2008-02-20 10:00:00,1.6111,1.6118,1.6109,1.61135,1050400000.0
2008-02-20 10:05:00,1.61135,1.6114,1.6108,1.61095,613200000.0
2008-02-20 10:10:00,1.61095,1.61165,1.61095,1.6113,825700000.0
2008-02-20 10:15:00,1.6113,1.6113,1.6109,1.6113,597500000.0
2008-02-20 10:20:00,1.6113,1.61165,1.6109,1.61135,617400000.0
2008-02-20 10:25:00,1.61135,1.6117,1.6113,1.61145,487100000.0
2008-02-20 10:30:00,1.61145,1.6119,1.6114,1.61165,643200000.0
2008-02-20 10:35:00,1.61165,1.61195,1.6114,1.6116,967600000.0
2008-02-20 10:40:00,1.6116,1.61245,1.6116,1.6123,704000000.0
2008-02-20 10:45:00,1.6123,1.613,1.6122,1.6127,502400000.0
2008-02-20 10:50:00,1.6127,1.61295,1.61255,1.61265,451500000.0
2008-02-20 10:55:00,1.61265,1.6128,1.6125,1.6127,380400000.0
2008-02-20 11:00:00,1.6127,1.61275,1.6124,1.61255,313300000.0
2008-02-20 11:05:00,1.6125,1.6127,1.61235,1.6126,388000002.0
2008-02-20 11:10:00,1.6126,1.61265,1.61205,1.6126,489800002.0
2008-02-20 11:15:00,1.6126,1.6127,1.61235,1.6126,469100000.0
2008-02-20 11:20:00,1.6126,1.61265,1.6123,1.6125,523800000.0
2008-02-20 11:25:00,1.6125,1.6129,1.6125,1.61285,433000000.0
2008-02-20 11:30:00,1.61285,1.6133,1.6127,1.61295,399900000.0
2008-02-20 11:35:00,1.61295,1.6136,1.61275,1.61335,559900000.0
2008-02-20 11:40:00,1.61335,1.6138,1.61335,1.61365,756000000.0
2008-02-20 11:45:00,1.61365,1.6139,1.6134,1.61345,464600000.0
2008-02-20 11:50:00,1.61345,1.61435,1.61345,1.6139,466700000.0
2008-02-20 11:55:00,1.6139,1.61495,1.6139,1.6145,730500001.0
2008-02-20 12:00:00,1.6145,1.6146,1.61435,1.61445,508400000.0
2008-02-20 12:05:00,1.61445,1.6145,1.6143,1.6144,482600000.0
2008-02-20 12:10:00,1.6144,1.6146,1.6142,1.61455,427600000.0
2008-02-20 12:15:00,1.61455,1.61475,1.6144,1.6145,949200000.0
2008-02-20 12:20:00,1.6145,1.6154,1.6144,1.6146,1197100000.0
2008-02-20 12:25:00,1.6146,1.61515,1.6144,1.61505,1497500006.0
2008-02-20 12:30:00,1.61495,1.61505,1.6141,1.61435,476600000.0
2008-02-20 12:35:00,1.61435,1.61445,1.6142,1.6143,436600000.0
2008-02-20 12:40:00,1.6143,1.6145,1.614,1.6144,700500000.0
2008-02-20 12:45:00,1.6144,1.6145,1.6143,1.6143,535500000.0
2008-02-20 12:50:00,1.6143,1.61445,1.614,1.6142,494100001.0
2008-02-20 12:55:00,1.6142,1.6145,1.6141,1.6141,991400000.0
2008-02-20 13:00:00,1.6141,1.61425,1.6126,1.6137,1136300000.0
2008-02-20 13:05:00,1.6137,1.61385,1.61355,1.61375,290600000.0
2008-02-20 13:10:00,1.61375,1.6139,1.6137,1.61375,384100000.0
2008-02-20 13:15:00,1.61375,1.6142,1.61365,1.6142,764400000.0
2008-02-20 13:20:00,1.6142,1.61435,1.6141,1.61415,508900000.0
2008-02-20 13:25:00,1.61415,1.6146,1.6139,1.6145,560600000.0
2008-02-20 13:30:00,1.6145,1.61465,1.6143,1.6146,386700000.0
2008-02-20 13:35:00,1.6146,1.61475,1.6143,1.6145,430600000.0
2008-02-20 13:40:00,1.6145,1.61455,1.6137,1.61375,703300000.0
2008-02-20 13:45:00,1.61375,1.6139,1.6134,1.6137,311200000.0
2008-02-20 13:50:00,1.6137,1.6141,1.61335,1.6135,1050400000.0
2008-02-20 13:55:00,1.6135,1.61365,1.6126,1.613,3153300001.0
2008-02-20 14:00:00,1.6129,1.61325,1.61215,1.61215,2554000000.0
2008-02-20 14:05:00,1.61215,1.61215,1.6113,1.6116,2780400000.0
2008-02-20 14:10:00,1.6116,1.6119,1.61155,1.6118,3973300035.0
2008-02-20 14:15:00,1.6118,1.6118,1.6104,1.61075,2177100000.0
2008-02-20 14:20:00,1.61075,1.6114,1.6107,1.61125,2402099998.0
2008-02-20 14:25:00,1.6113,1.6117,1.6112,1.6113,1928399996.0
2008-02-20 14:30:00,1.6114,1.6114,1.6105,1.61085,2933799997.0
2008-02-20 14:35:00,1.61085,1.6111,1.61075,1.6109,2117399995.0
2008-02-20 14:40:00,1.6109,1.6114,1.6109,1.61125,1826200000.0
2008-02-20 14:45:00,1.61125,1.6113,1.6109,1.61115,2655799943.0
2008-02-20 14:50:00,1.61115,1.6113,1.61105,1.6112,1112800001.0
2008-02-20 14:55:00,1.6112,1.6113,1.6109,1.6109,3612599966.0
2008-02-20 15:00:00,1.6109,1.61125,1.61,1.6112,5215600006.0
2008-02-20 15:05:00,1.6112,1.6114,1.6112,1.61125,5686700002.0
2008-02-20 15:10:00,1.61125,1.61175,1.61125,1.6116,4611399996.0
2008-02-20 15:15:00,1.61155,1.61165,1.6104,1.61165,8380000079.0
2008-02-20 15:20:00,1.61165,1.61165,1.61135,1.61145,6761700008.0
2008-02-20 15:25:00,1.61145,1.6115,1.6106,1.61145,7171100067.0
2008-02-20 15:30:00,1.61145,1.6118,1.61055,1.6117,2054799996.0
2008-02-20 15:35:00,1.6117,1.6119,1.6106,1.6108,2179899993.0
2008-02-20 15:40:00,1.6108,1.611,1.60975,1.6103,975000000.0
2008-02-20 15:45:00,1.6103,1.6106,1.6098,1.61045,1143099999.0
2008-02-20 15:50:00,1.61045,1.61085,1.6102,1.6107,700400000.0
2008-02-20 15:55:00,1.6107,1.6114,1.6104,1.61045,6678899978.0
2008-02-20 16:00:00,1.6115,1.6117,1.61,1.611,5659499976.0
2008-02-20 16:05:00,1.6112,1.6113,1.61005,1.6103,2203899992.0
2008-02-20 16:10:00,1.6103,1.6108,1.6102,1.6103,1266300000.0
2008-02-20 16:15:00,1.6103,1.6107,1.6101,1.61055,1593599997.0
2008-02-20 16:20:00,1.61055,1.6108,1.6105,1.6108,630399999.0
2008-02-20 16:25:00,1.6108,1.6115,1.6107,1.6115,881900000.0
2008-02-20 16:30:00,1.6115,1.61175,1.61095,1.611,1440699999.0
2008-02-20 16:35:00,1.611,1.6116,1.611,1.6113,693900000.0
2008-02-20 16:40:00,1.6113,1.6125,1.61115,1.6117,2864300001.0
2008-02-20 16:45:00,1.6117,1.612,1.6116,1.61185,4523300001.0
2008-02-20 16:50:00,1.61185,1.6124,1.61165,1.6123,3075100009.0
2008-02-20 16:55:00,1.6123,1.6124,1.6116,1.6117,2273099995.0
2008-02-20 17:00:00,1.6116,1.6117,1.611,1.6111,6362000000.0
2008-02-20 17:05:00,1.6111,1.6122,1.6107,1.6112,8101899993.0
2008-02-20 17:10:00,1.6122,1.6123,1.6108,1.6121,9520999933.0
2008-02-20 17:15:00,1.6122,1.6124,1.6119,1.6121,9588499965.0
2008-02-20 17:20:00,1.6123,1.6128,1.6118,1.6122,8193900009.0
2008-02-20 17:25:00,1.6122,1.6125,1.6119,1.6123,8162399994.0
2008-02-20 17:30:00,1.6124,1.6126,1.6122,1.6123,8216599980.0
2008-02-20 17:35:00,1.6123,1.6127,1.6122,1.6125,5730200000.0
2008-02-20 17:40:00,1.6123,1.6133,1.6123,1.613,9563100075.0
2008-02-20 17:45:00,1.613,1.6133,1.6124,1.6128,8140300038.0
2008-02-20 17:50:00,1.6133,1.6134,1.6125,1.6126,8566000036.0
2008-02-20 17:55:00,1.6126,1.6134,1.6126,1.6132,7875400012.0
2008-02-20 18:00:00,1.6125,1.6133,1.6122,1.61245,4323600010.0
2008-02-20 18:05:00,1.6139,1.6141,1.612,1.6121,8994299876.0
2008-02-20 18:10:00,1.6142,1.6142,1.61205,1.6122,8377300011.0
2008-02-20 18:15:00,1.6122,1.61255,1.6121,1.6121,7148899997.0
2008-02-20 18:20:00,1.6121,1.6123,1.6119,1.6123,8202800002.0
2008-02-20 18:25:00,1.6172,1.6179,1.6121,1.6124,7732700082.0
2008-02-20 18:30:00,1.6124,1.6127,1.61225,1.6126,6264799993.0
2008-02-20 18:35:00,1.6126,1.6127,1.6124,1.6126,5080500000.0
2008-02-20 18:40:00,1.6174,1.6175,1.6124,1.6126,7970799998.0
2008-02-20 18:45:00,1.6126,1.6177,1.6125,1.6128,5849699998.0
2008-02-20 18:50:00,1.6128,1.6178,1.61275,1.61325,5864400023.0
2008-02-20 18:55:00,1.6176,1.6177,1.6133,1.6174,7556099994.0
2008-02-20 19:00:00,1.6133,1.6176,1.6132,1.614,6743800000.0
2008-02-20 19:05:00,1.614,1.6144,1.6138,1.6142,4655799997.0
2008-02-20 19:10:00,1.6142,1.6145,1.6139,1.6145,6173699999.0
2008-02-20 19:15:00,1.6145,1.6178,1.614,1.6161,6427799991.0
2008-02-20 19:20:00,1.61605,1.61755,1.61585,1.61725,3988600002.0
2008-02-20 19:25:00,1.61725,1.618,1.617,1.6173,5075399996.0
2008-02-20 19:30:00,1.6173,1.6182,1.6163,1.61815,6988399991.0
2008-02-20 19:35:00,1.61815,1.6183,1.6159,1.616,4893000000.0
2008-02-20 19:40:00,1.6175,1.6181,1.6161,1.6162,5892100026.0
2008-02-20 19:45:00,1.6176,1.6179,1.6162,1.6163,5538599974.0
2008-02-20 19:50:00,1.6176,1.61805,1.6173,1.6178,5816099967.0
2008-02-20 19:55:00,1.6178,1.6178,1.6167,1.6175,7575299928.0
2008-02-20 20:00:00,1.6175,1.6179,1.6159,1.6178,7246599944.0
2008-02-20 20:05:00,1.6178,1.6182,1.6177,1.6179,5125700040.0
2008-02-20 20:10:00,1.6179,1.61795,1.6165,1.61765,7404800000.0
2008-02-20 20:15:00,1.61765,1.61775,1.6173,1.61735,6257999998.0
2008-02-20 20:20:00,1.61735,1.6175,1.6162,1.6171,6774600012.0
2008-02-20 20:25:00,1.6171,1.6172,1.61685,1.61685,7690999952.0
2008-02-20 20:30:00,1.6167,1.6169,1.6157,1.6159,6831899993.0
2008-02-20 20:35:00,1.6159,1.6163,1.6159,1.6161,5806100009.0
2008-02-20 20:40:00,1.6161,1.6173,1.6159,1.6171,8948200025.0
2008-02-20 20:45:00,1.6172,1.6176,1.6162,1.6171,7041199999.0
2008-02-20 20:50:00,1.6172,1.6172,1.6164,1.6167,4495100000.0
2008-02-20 20:55:00,1.6167,1.6171,1.61665,1.6168,7013399999.0
2008-02-20 21:00:00,1.6168,1.6176,1.6161,1.6175,7887899993.0
2008-02-20 21:05:00,1.6162,1.61735,1.6162,1.61695,6376800007.0
2008-02-20 21:10:00,1.617,1.6177,1.6166,1.6169,6538900003.0
2008-02-20 21:15:00,1.6169,1.6173,1.6165,1.6166,5258599999.0
2008-02-20 21:20:00,1.6167,1.6172,1.6162,1.6163,8802000000.0
2008-02-20 21:25:00,1.6163,1.6173,1.6163,1.6169,7638299993.0
2008-02-20 21:30:00,1.6169,1.6173,1.6169,1.6172,8130499998.0
2008-02-20 21:35:00,1.6172,1.6174,1.61685,1.6169,5412800000.0
2008-02-20 21:40:00,1.6169,1.6176,1.6168,1.6174,8061299952.0
2008-02-20 21:45:00,1.6171,1.6176,1.617,1.6173,9328600034.0
2008-02-20 21:50:00,1.6171,1.6174,1.617,1.6172,8373100042.0
2008-02-20 21:55:00,1.6173,1.6177,1.6172,1.6172,7240199999.0
2008-02-20 22:00:00,1.6173,1.6175,1.6172,1.6172,9660500000.0
2008-02-20 22:05:00,1.6173,1.61755,1.6172,1.6172,8959700000.0
2008-02-20 22:10:00,1.61755,1.6176,1.6169,1.6174,7568300003.0
2008-02-20 22:15:00,1.6175,1.618,1.6171,1.618,7220500005.0
2008-02-20 22:20:00,1.6181,1.6181,1.6171,1.6179,7542800002.0
2008-02-20 22:25:00,1.618,1.618,1.6171,1.6171,8628000000.0
2008-02-20 22:30:00,1.6171,1.6178,1.6171,1.6172,6049799943.0
2008-02-20 22:35:00,1.6172,1.618,1.617,1.617,6462499885.0
2008-02-20 22:40:00,1.6179,1.6179,1.617,1.6175,4399000000.0
2008-02-20 22:45:00,1.6178,1.6181,1.6171,1.6178,8606300002.0
2008-02-20 22:50:00,1.6179,1.6179,1.6176,1.6178,8338500000.0
2008-02-20 22:55:00,1.618,1.618,1.61705,1.6172,6625000015.0
2008-02-20 23:00:00,1.6172,1.6178,1.6172,1.6175,7607700016.0
2008-02-20 23:05:00,1.6173,1.6178,1.6172,1.6173,10010000000.0
2008-02-20 23:10:00,1.6173,1.6179,1.6173,1.6176,9539900000.0
2008-02-20 23:15:00,1.6177,1.6179,1.6174,1.6178,8564000000.0
2008-02-20 23:20:00,1.61795,1.6181,1.6179,1.6179,2359199979.0
2008-02-20 23:25:00,1.6172,1.6178,1.6171,1.6177,4905899939.0
2008-02-20 23:30:00,1.6177,1.6179,1.6177,1.6179,1050600000.0
2008-02-20 23:35:00,1.6179,1.6179,1.6179,1.6179,163600000.0
2008-02-20 23:40:00,1.6179,1.618,1.6179,1.6179,571300000.0
2008-02-20 23:45:00,1.6179,1.6181,1.6177,1.61775,580700000.0
2008-02-20 23:50:00,1.61775,1.618,1.6177,1.6179,2848199991.0
2008-02-20 23:55:00,1.6179,1.618,1.6177,1.6177,1168400000.0
2008-02-21 00:00:00,1.6177,1.6177,1.6174,1.61755,2034900000.0
2008-02-21 00:05:00,1.61755,1.6177,1.61755,1.61765,1574500000.0
2008-02-21 00:10:00,1.61765,1.6178,1.6175,1.6176,1506800000.0
2008-02-21 00:15:00,1.6176,1.6178,1.6174,1.61755,2898200000.0
2008-02-21 00:20:00,1.61755,1.6176,1.6171,1.6171,976999999.0
2008-02-21 00:25:00,1.6171,1.6172,1.6171,1.6171,617100001.0
2008-02-21 00:30:00,1.6171,1.6172,1.6171,1.6171,550900000.0
2008-02-21 00:35:00,1.6171,1.6172,1.6171,1.61715,375000000.0
2008-02-21 00:40:00,1.61715,1.61715,1.6171,1.6171,189400000.0
2008-02-21 00:45:00,1.6171,1.61715,1.6169,1.61715,276800000.0
2008-02-21 00:50:00,1.61715,1.6173,1.61715,1.61715,489500000.0
2008-02-21 00:55:00,1.61715,1.61715,1.6169,1.6171,350100000.0
2008-02-21 01:00:00,1.6171,1.61725,1.61665,1.6167,1108400001.0
2008-02-21 01:05:00,1.6167,1.61675,1.6166,1.61665,98200000.0
2008-02-21 01:10:00,1.61665,1.6167,1.6163,1.6163,214800000.0
2008-02-21 01:15:00,1.6163,1.6166,1.6163,1.6164,274000000.0
2008-02-21 01:20:00,1.6164,1.6167,1.6162,1.61655,477300000.0
2008-02-21 01:25:00,1.61655,1.6167,1.61645,1.6167,180300000.0
2008-02-21 01:30:00,1.6167,1.61675,1.6164,1.6164,203700000.0
2008-02-21 01:35:00,1.6164,1.6167,1.61635,1.61645,167200000.0
2008-02-21 01:40:00,1.61645,1.6172,1.61645,1.61715,757500000.0
2008-02-21 01:45:00,1.61715,1.61735,1.6169,1.6173,757699999.0
2008-02-21 01:50:00,1.6173,1.6173,1.6171,1.6172,666200000.0
2008-02-21 01:55:00,1.6172,1.6173,1.61665,1.6171,1529100001.0
2008-02-21 02:00:00,1.6171,1.61725,1.6171,1.6171,1134900000.0
2008-02-21 02:05:00,1.6171,1.6173,1.6171,1.61715,417499999.0
2008-02-21 02:10:00,1.61715,1.6173,1.6171,1.61715,197000000.0
2008-02-21 02:15:00,1.61715,1.61715,1.61705,1.61715,79600000.0
2008-02-21 02:20:00,1.61715,1.6172,1.61715,1.61715,66800000.0
2008-02-21 02:25:00,1.61715,1.6176,1.61715,1.61745,116900000.0
2008-02-21 02:30:00,1.61745,1.61775,1.61735,1.6176,86600000.0
2008-02-21 02:35:00,1.6176,1.6176,1.6169,1.6171,263800001.0
2008-02-21 02:40:00,1.6171,1.61725,1.6169,1.61725,543200001.0
2008-02-21 02:45:00,1.61725,1.6175,1.6171,1.61735,231000002.0
2008-02-21 02:50:00,1.61735,1.61755,1.61715,1.6173,1115700000.0
2008-02-21 02:55:00,1.6173,1.6175,1.61715,1.6174,652900000.0
2008-02-21 03:00:00,1.6174,1.61795,1.61725,1.6178,818400000.0
2008-02-21 03:05:00,1.6178,1.6182,1.6178,1.6181,205600000.0
2008-02-21 03:10:00,1.6181,1.6182,1.6178,1.618,363500000.0
2008-02-21 03:15:00,1.618,1.6182,1.618,1.61805,80700000.0
2008-02-21 03:20:00,1.6181,1.61825,1.61805,1.61815,101200000.0
2008-02-21 03:25:00,1.61815,1.6183,1.6181,1.61825,213400000.0
2008-02-21 03:30:00,1.61825,1.6183,1.6182,1.6183,158400000.0
2008-02-21 03:35:00,1.6183,1.6183,1.6182,1.6182,235200000.0
2008-02-21 03:40:00,1.6182,1.6183,1.6182,1.6182,98200000.0
2008-02-21 03:45:00,1.6182,1.6183,1.6181,1.6182,104900000.0
2008-02-21 03:50:00,1.6182,1.6184,1.6182,1.61825,191600000.0
2008-02-21 03:55:00,1.61825,1.6187,1.61825,1.6185,371700000.0
2008-02-21 04:00:00,1.6185,1.61865,1.6185,1.6186,133400000.0
2008-02-21 04:05:00,1.6186,1.6186,1.61845,1.61855,189600000.0
2008-02-21 04:10:00,1.61855,1.61855,1.61845,1.61845,81100000.0
2008-02-21 04:15:00,1.61845,1.61855,1.6184,1.61845,82200000.0
2008-02-21 04:20:00,1.61845,1.6186,1.61845,1.61855,102300000.0
2008-02-21 04:25:00,1.61855,1.6186,1.61845,1.61855,84400000.0
2008-02-21 04:30:00,1.61855,1.6187,1.6184,1.6186,66900000.0
2008-02-21 04:35:00,1.6186,1.6187,1.61845,1.6186,72900000.0
2008-02-21 04:40:00,1.6186,1.6186,1.61845,1.6185,145900000.0
2008-02-21 04:45:00,1.6185,1.6186,1.61845,1.6185,112800000.0
2008-02-21 04:50:00,1.6185,1.6186,1.6184,1.6186,155600000.0
2008-02-21 04:55:00,1.6186,1.6186,1.6184,1.6184,149700000.0
2008-02-21 05:00:00,1.6184,1.6185,1.61835,1.61845,114200000.0
2008-02-21 05:05:00,1.6184,1.61845,1.61815,1.61825,149500000.0
2008-02-21 05:10:00,1.61825,1.61835,1.6182,1.61825,88900000.0
2008-02-21 05:15:00,1.61825,1.6184,1.61825,1.6183,102400000.0
2008-02-21 05:20:00,1.6183,1.6185,1.6183,1.61845,69400000.0
2008-02-21 05:25:00,1.61845,1.6185,1.6183,1.6184,98600000.0
2008-02-21 05:30:00,1.6184,1.61845,1.6183,1.6183,70800000.0
2008-02-21 05:35:00,1.6183,1.6184,1.61805,1.6182,162199998.0
2008-02-21 05:40:00,1.6182,1.6183,1.6181,1.6181,91700000.0
2008-02-21 05:45:00,1.6181,1.61845,1.6181,1.6183,202400000.0
2008-02-21 05:50:00,1.6183,1.61845,1.61825,1.61835,215800000.0
2008-02-21 05:55:00,1.61835,1.61845,1.6183,1.6184,60100000.0
2008-02-21 06:00:00,1.6184,1.61855,1.61825,1.61855,222700000.0
2008-02-21 06:05:00,1.61855,1.61865,1.61845,1.6186,116500000.0
2008-02-21 06:10:00,1.6186,1.6186,1.61845,1.6186,197000000.0
2008-02-21 06:15:00,1.6186,1.6186,1.6184,1.61845,179500000.0
2008-02-21 06:20:00,1.61845,1.61845,1.61825,1.61845,1358700000.0
2008-02-21 06:25:00,1.61845,1.6185,1.61825,1.61825,172600000.0
2008-02-21 06:30:00,1.61825,1.61835,1.61795,1.61835,615600000.0
2008-02-21 06:35:00,1.61835,1.61845,1.61815,1.6184,934900001.0
2008-02-21 06:40:00,1.6184,1.6186,1.6184,1.61845,106900000.0
2008-02-21 06:45:00,1.61845,1.61845,1.61825,1.61825,535300000.0
2008-02-21 06:50:00,1.61825,1.6185,1.61825,1.61845,235600000.0
2008-02-21 06:55:00,1.61845,1.61865,1.61835,1.6184,167300001.0
2008-02-21 07:00:00,1.6184,1.6186,1.61835,1.61835,329900000.0
2008-02-21 07:05:00,1.61835,1.6186,1.6183,1.6185,167900000.0
2008-02-21 07:10:00,1.6185,1.6186,1.6185,1.6186,126000000.0
2008-02-21 07:15:00,1.6186,1.6187,1.61855,1.61855,126500000.0
2008-02-21 07:20:00,1.61855,1.6187,1.61855,1.6187,57900000.0
2008-02-21 07:25:00,1.6187,1.6188,1.6186,1.6187,92500000.0
2008-02-21 07:30:00,1.6187,1.61985,1.6187,1.6196,268800000.0
2008-02-21 07:35:00,1.6196,1.62,1.6196,1.62,128700000.0
2008-02-21 07:40:00,1.62,1.62,1.6197,1.6198,92700000.0
2008-02-21 07:45:00,1.6198,1.61985,1.6197,1.61975,62200000.0
2008-02-21 07:50:00,1.61975,1.6198,1.61975,1.6198,44600000.0
2008-02-21 07:55:00,1.6198,1.61995,1.61975,1.61985,78300000.0
2008-02-21 08:00:00,1.61985,1.62005,1.61955,1.6198,277000000.0
2008-02-21 08:05:00,1.6198,1.6198,1.61965,1.6197,251700000.0
2008-02-21 08:10:00,1.6197,1.6197,1.6192,1.61925,268300000.0
2008-02-21 08:15:00,1.61925,1.61985,1.6191,1.61975,224700001.0
2008-02-21 08:20:00,1.61975,1.6201,1.61965,1.6198,187300000.0
2008-02-21 08:25:00,1.6198,1.62035,1.6198,1.6201,170900000.0
2008-02-21 08:30:00,1.6201,1.6201,1.61975,1.6199,119000000.0
2008-02-21 08:35:00,1.6199,1.6201,1.6195,1.6196,119000000.0
2008-02-21 08:40:00,1.6196,1.6197,1.6188,1.61915,153200000.0
2008-02-21 08:45:00,1.61915,1.6194,1.6191,1.61925,67000000.0
2008-02-21 08:50:00,1.61925,1.61935,1.61915,1.61925,47000000.0
2008-02-21 08:55:00,1.61925,1.61975,1.61925,1.61925,97900000.0
2008-02-21 09:00:00,1.61925,1.61935,1.6191,1.6193,187800000.0
2008-02-21 09:05:00,1.6193,1.61975,1.6191,1.61955,240700000.0
2008-02-21 09:10:00,1.61955,1.62,1.61935,1.61995,227100000.0
2008-02-21 09:15:00,1.61995,1.6204,1.6192,1.6193,539500000.0
2008-02-21 09:20:00,1.6193,1.6193,1.61815,1.61835,533500000.0
2008-02-21 09:25:00,1.61825,1.61845,1.618,1.61825,252700000.0
2008-02-21 09:30:00,1.61825,1.61865,1.618,1.6183,190000000.0
2008-02-21 09:35:00,1.6183,1.6183,1.61715,1.6178,247400000.0
2008-02-21 09:40:00,1.6178,1.6182,1.61745,1.61755,197000000.0
2008-02-21 09:45:00,1.61755,1.6177,1.6168,1.6171,376200000.0
2008-02-21 09:50:00,1.6171,1.6171,1.6161,1.6169,440500000.0
2008-02-21 09:55:00,1.6169,1.61735,1.6166,1.61725,338300000.0
2008-02-21 10:00:00,1.61725,1.6173,1.61675,1.61695,366499999.0
2008-02-21 10:05:00,1.61695,1.617,1.6167,1.61695,137500000.0
2008-02-21 10:10:00,1.61695,1.61725,1.61675,1.61705,218900000.0
2008-02-21 10:15:00,1.61705,1.61705,1.6164,1.61665,235400000.0
2008-02-21 10:20:00,1.61665,1.6167,1.61645,1.61655,279300000.0
2008-02-21 10:25:00,1.61655,1.61665,1.6164,1.6166,183700000.0
2008-02-21 10:30:00,1.6166,1.61665,1.61635,1.6166,261700000.0
2008-02-21 10:35:00,1.6166,1.6169,1.6163,1.61685,291600000.0
2008-02-21 10:40:00,1.6168,1.61685,1.6164,1.6166,308900000.0
2008-02-21 10:45:00,1.6166,1.6168,1.61595,1.6166,384200001.0
2008-02-21 10:50:00,1.6166,1.6168,1.61645,1.61655,299000000.0
2008-02-21 10:55:00,1.61655,1.6168,1.61635,1.6165,378100000.0
2008-02-21 11:00:00,1.6165,1.61675,1.61635,1.6166,873699998.0
2008-02-21 11:05:00,1.6166,1.61735,1.61655,1.61715,470700000.0
2008-02-21 11:10:00,1.61715,1.61735,1.617,1.617,201600000.0
2008-02-21 11:15:00,1.617,1.61735,1.61695,1.61735,223000000.0
2008-02-21 11:20:00,1.6173,1.61805,1.61725,1.61765,259500000.0
2008-02-21 11:25:00,1.61765,1.61875,1.6175,1.618,490500000.0
2008-02-21 11:30:00,1.618,1.6192,1.6176,1.61915,400300000.0
2008-02-21 11:35:00,1.61915,1.61925,1.6184,1.6186,521000000.0
2008-02-21 11:40:00,1.6186,1.61865,1.61815,1.6184,272400000.0
2008-02-21 11:45:00,1.6184,1.61855,1.61775,1.6182,295100000.0
2008-02-21 11:50:00,1.6183,1.6186,1.618,1.6185,270300000.0
2008-02-21 11:55:00,1.6185,1.6189,1.61785,1.6188,347700000.0
2008-02-21 12:00:00,1.6188,1.6192,1.61865,1.61905,325100000.0
2008-02-21 12:05:00,1.61905,1.61915,1.6187,1.619,456800000.0
2008-02-21 12:10:00,1.619,1.61925,1.61855,1.6192,382400000.0
2008-02-21 12:15:00,1.6192,1.6193,1.61895,1.6192,389100000.0
2008-02-21 12:20:00,1.6192,1.61925,1.61865,1.6191,323200000.0
2008-02-21 12:25:00,1.6191,1.61915,1.61885,1.6189,483700000.0
2008-02-21 12:30:00,1.61885,1.61905,1.6187,1.6188,246700000.0
2008-02-21 12:35:00,1.6188,1.6193,1.6188,1.6192,211100000.0
2008-02-21 12:40:00,1.6192,1.6195,1.61915,1.61935,283200000.0
2008-02-21 12:45:00,1.61935,1.6198,1.6193,1.6196,521800000.0
2008-02-21 12:50:00,1.6196,1.62,1.6196,1.6198,329300000.0
2008-02-21 12:55:00,1.6198,1.6209,1.61975,1.6208,515900000.0
2008-02-21 13:00:00,1.6208,1.6216,1.6206,1.62155,388300000.0
2008-02-21 13:05:00,1.62155,1.62215,1.6212,1.62165,515500000.0
2008-02-21 13:10:00,1.62165,1.6222,1.6215,1.622,261200000.0
2008-02-21 13:15:00,1.622,1.62205,1.6214,1.6215,370300000.0
2008-02-21 13:20:00,1.6215,1.6217,1.6213,1.62155,255900000.0
2008-02-21 13:25:00,1.62155,1.622,1.6213,1.6214,414500001.0
2008-02-21 13:30:00,1.6214,1.62225,1.6214,1.622,582800000.0
2008-02-21 13:35:00,1.622,1.622,1.6214,1.6216,337000000.0
2008-02-21 13:40:00,1.6216,1.6223,1.62155,1.62215,410900000.0
2008-02-21 13:45:00,1.62215,1.6222,1.62205,1.6221,227900000.0
2008-02-21 13:50:00,1.6221,1.6221,1.6213,1.62155,287800000.0
2008-02-21 13:55:00,1.62155,1.62265,1.62155,1.6221,232200000.0
2008-02-21 14:00:00,1.6221,1.6231,1.6221,1.6227,288700000.0
2008-02-21 14:05:00,1.62275,1.6229,1.6226,1.62265,223900000.0
2008-02-21 14:10:00,1.62265,1.6229,1.6224,1.6226,653800000.0
2008-02-21 14:15:00,1.6226,1.6228,1.62255,1.62265,472500000.0
2008-02-21 14:20:00,1.62265,1.62265,1.62195,1.622,1070990000.0
2008-02-21 14:25:00,1.622,1.6222,1.62195,1.6222,257999999.0
2008-02-21 14:30:00,1.6222,1.62285,1.6221,1.62285,162700000.0
2008-02-21 14:35:00,1.6228,1.62285,1.62195,1.622,598700001.0
2008-02-21 14:40:00,1.622,1.6225,1.6219,1.6224,1320799995.0
2008-02-21 14:45:00,1.6224,1.6225,1.62195,1.622,235200000.0
2008-02-21 14:50:00,1.622,1.62205,1.62175,1.6218,217900000.0
2008-02-21 14:55:00,1.6218,1.6219,1.62145,1.6216,332200000.0
2008-02-21 15:00:00,1.6216,1.6216,1.6209,1.6212,416999997.0
2008-02-21 15:05:00,1.6211,1.6214,1.62095,1.6211,371799998.0
2008-02-21 15:10:00,1.6211,1.6211,1.6204,1.6205,569399995.0
2008-02-21 15:15:00,1.6205,1.6207,1.6204,1.6206,186500000.0
2008-02-21 15:20:00,1.6206,1.62085,1.6205,1.62075,243400000.0
2008-02-21 15:25:00,1.62075,1.6208,1.62045,1.62065,1305860001.0
2008-02-21 15:30:00,1.62065,1.621,1.62065,1.621,1307499997.0
2008-02-21 15:35:00,1.621,1.62125,1.6209,1.621,355599999.0
2008-02-21 15:40:00,1.621,1.6213,1.6208,1.62085,220400000.0
2008-02-21 15:45:00,1.62085,1.6211,1.62075,1.6211,269100000.0
2008-02-21 15:50:00,1.6211,1.6213,1.6211,1.6212,252600000.0
2008-02-21 15:55:00,1.6212,1.6213,1.62105,1.6212,191700000.0
2008-02-21 16:00:00,1.6212,1.6212,1.62085,1.62095,572700000.0
2008-02-21 16:05:00,1.62095,1.6211,1.62085,1.621,515400000.0
2008-02-21 16:10:00,1.621,1.6212,1.62095,1.621,929700000.0
2008-02-21 16:15:00,1.621,1.6212,1.62085,1.6211,221000000.0
2008-02-21 16:20:00,1.6211,1.62135,1.621,1.6212,247200002.0
2008-02-21 16:25:00,1.6212,1.6215,1.6211,1.6212,386500000.0
2008-02-21 16:30:00,1.6212,1.6214,1.6209,1.621,286100000.0
2008-02-21 16:35:00,1.621,1.6212,1.6207,1.62115,243000000.0
2008-02-21 16:40:00,1.62115,1.62175,1.6211,1.6215,238000000.0
2008-02-21 16:45:00,1.6215,1.622,1.62125,1.62165,475399995.0
2008-02-21 16:50:00,1.62165,1.6218,1.6213,1.6214,226800000.0
2008-02-21 16:55:00,1.6214,1.62175,1.62125,1.62175,843700000.0
2008-02-21 17:00:00,1.62175,1.62175,1.6197,1.61975,1013500000.0
2008-02-21 17:05:00,1.61975,1.6204,1.61905,1.6204,347200000.0
2008-02-21 17:10:00,1.6204,1.6207,1.6204,1.6206,488000000.0
2008-02-21 17:15:00,1.6206,1.62145,1.62055,1.6213,1023800003.0
2008-02-21 17:20:00,1.6213,1.62135,1.62095,1.62135,1686800000.0
2008-02-21 17:25:00,1.62135,1.6215,1.62,1.62025,356000000.0
2008-02-21 17:30:00,1.62025,1.6206,1.61995,1.6204,281600000.0
2008-02-21 17:35:00,1.6204,1.6205,1.61955,1.61975,347750000.0
2008-02-21 17:40:00,1.61965,1.6198,1.61855,1.6187,861250000.0
2008-02-21 17:45:00,1.61875,1.61915,1.6185,1.6191,629000000.0
2008-02-21 17:50:00,1.6191,1.6192,1.6183,1.6187,338800000.0
2008-02-21 17:55:00,1.6187,1.61915,1.6182,1.6191,447900000.0
2008-02-21 18:00:00,1.61905,1.6193,1.61855,1.6188,334900000.0
2008-02-21 18:05:00,1.6188,1.6192,1.6185,1.61905,288300000.0
2008-02-21 18:10:00,1.6191,1.6199,1.6189,1.61985,502800000.0
2008-02-21 18:15:00,1.61985,1.6206,1.6198,1.6205,271500000.0
2008-02-21 18:20:00,1.6205,1.6207,1.6195,1.61965,233600000.0
2008-02-21 18:25:00,1.61965,1.6202,1.6192,1.61985,254500000.0
2008-02-21 18:30:00,1.61985,1.62015,1.61965,1.6199,208100000.0
2008-02-21 18:35:00,1.6199,1.62015,1.61935,1.61935,144400000.0
2008-02-21 18:40:00,1.61935,1.6198,1.617,1.61735,307100000.0
2008-02-21 18:45:00,1.61755,1.61755,1.6164,1.6171,540000000.0
2008-02-21 18:50:00,1.6171,1.61725,1.6168,1.61715,211800000.0
2008-02-21 18:55:00,1.61715,1.61735,1.61685,1.6169,5256699992.0
2008-02-21 19:00:00,1.61685,1.617,1.61635,1.6165,2756199999.0
2008-02-21 19:05:00,1.6165,1.6168,1.61635,1.6165,566599999.0
2008-02-21 19:10:00,1.6165,1.6167,1.61605,1.61635,767100000.0
2008-02-21 19:15:00,1.6164,1.61645,1.61595,1.61595,400100000.0
2008-02-21 19:20:00,1.61595,1.616,1.61415,1.6144,1389200000.0
2008-02-21 19:25:00,1.61445,1.6146,1.61175,1.6132,1600900000.0
2008-02-21 19:30:00,1.6132,1.61325,1.6121,1.61285,1664300003.0
2008-02-21 19:35:00,1.6128,1.61335,1.6128,1.6132,970999999.0
2008-02-21 19:40:00,1.6132,1.6138,1.6132,1.6138,1245100000.0
2008-02-21 19:45:00,1.6138,1.6138,1.61355,1.61365,1421600000.0
2008-02-21 19:50:00,1.61365,1.61365,1.6129,1.61305,1208800001.0
2008-02-21 19:55:00,1.61305,1.6132,1.6128,1.6131,1690200000.0
2008-02-21 20:00:00,1.61305,1.6131,1.6126,1.6128,1132400000.0
2008-02-21 20:05:00,1.6128,1.6132,1.6128,1.6132,858400000.0
2008-02-21 20:10:00,1.6132,1.6133,1.61215,1.6123,1915800000.0
2008-02-21 20:15:00,1.61235,1.6129,1.61185,1.6129,2509199996.0
2008-02-21 20:20:00,1.6129,1.613,1.61255,1.6128,406400000.0
2008-02-21 20:25:00,1.6128,1.61285,1.6125,1.61285,1594100014.0
2008-02-21 20:30:00,1.6129,1.61325,1.6127,1.61305,979900000.0
2008-02-21 20:35:00,1.61305,1.6131,1.61245,1.61275,947500005.0
2008-02-21 20:40:00,1.61275,1.61305,1.6123,1.6128,4008600005.0
2008-02-21 20:45:00,1.6128,1.61305,1.61195,1.61205,5701700011.0
2008-02-21 20:50:00,1.61205,1.61245,1.61195,1.61245,2425660000.0
2008-02-21 20:55:00,1.61245,1.61295,1.61245,1.61265,2325200000.0
2008-02-21 21:00:00,1.61265,1.6131,1.61255,1.61285,1674100000.0
2008-02-21 21:05:00,1.61285,1.6131,1.6127,1.613,492400000.0
2008-02-21 21:10:00,1.613,1.6131,1.61265,1.6129,541100000.0
2008-02-21 21:15:00,1.6129,1.6134,1.6127,1.61325,752300004.0
2008-02-21 21:20:00,1.61325,1.61345,1.6132,1.61325,264300000.0
2008-02-21 21:25:00,1.61325,1.61355,1.61325,1.61335,1581500006.0
2008-02-21 21:30:00,1.61335,1.6141,1.61335,1.6138,622600000.0
2008-02-21 21:35:00,1.6138,1.61405,1.6138,1.6139,233999998.0
2008-02-21 21:40:00,1.6139,1.6139,1.61345,1.61355,618700000.0
2008-02-21 21:45:00,1.61355,1.61355,1.6131,1.61315,170900000.0
2008-02-21 21:50:00,1.61315,1.6135,1.6131,1.6134,277500000.0
2008-02-21 21:55:00,1.6134,1.61365,1.61305,1.6131,805400000.0
2008-02-21 22:00:00,1.6131,1.6131,1.6127,1.6127,623700000.0
2008-02-21 22:05:00,1.6127,1.61285,1.61235,1.6125,270600000.0
2008-02-21 22:10:00,1.6125,1.61275,1.61245,1.6127,344199999.0
2008-02-21 22:15:00,1.6127,1.6142,1.6126,1.61385,360600000.0
2008-02-21 22:20:00,1.61385,1.6141,1.6138,1.61385,286900000.0
2008-02-21 22:25:00,1.61385,1.6139,1.6134,1.6136,145600000.0
2008-02-21 22:30:00,1.6136,1.61375,1.6134,1.6134,192700000.0
2008-02-21 22:35:00,1.6134,1.6139,1.6134,1.6136,247400000.0
2008-02-21 22:40:00,1.6136,1.61385,1.61345,1.61365,721399994.0
2008-02-21 22:45:00,1.61365,1.6139,1.61355,1.6136,424900000.0
2008-02-21 22:50:00,1.6136,1.61385,1.6134,1.61355,501800000.0
2008-02-21 22:55:00,1.61355,1.6141,1.61355,1.6141,874800000.0
2008-02-21 23:00:00,1.6141,1.61425,1.61395,1.61405,153000000.0
2008-02-21 23:05:00,1.61405,1.61405,1.6138,1.61395,156200000.0
2008-02-21 23:10:00,1.61395,1.6142,1.61385,1.61395,89900000.0
2008-02-21 23:15:00,1.61395,1.614,1.6137,1.61385,1649800038.0
2008-02-21 23:20:00,1.61385,1.61435,1.61375,1.61405,443399999.0
2008-02-21 23:25:00,1.61405,1.61475,1.61385,1.61415,1412500000.0
2008-02-21 23:30:00,1.61415,1.61425,1.61415,1.61415,258600000.0
2008-02-21 23:35:00,1.61415,1.61425,1.61415,1.61415,388300000.0
2008-02-21 23:40:00,1.61415,1.61465,1.61415,1.61445,1593600000.0
2008-02-21 23:45:00,1.61445,1.61455,1.61415,1.61425,719000001.0
2008-02-21 23:50:00,1.61425,1.61455,1.61415,1.61415,541500000.0
2008-02-21 23:55:00,1.61415,1.6142,1.61415,1.6142,293100000.0
2008-02-22 00:00:00,1.614,1.61445,1.6139,1.6141,938155897.0
2008-02-22 00:05:00,1.6141,1.61445,1.61345,1.61355,1438432499.0
2008-02-22 00:10:00,1.61355,1.61365,1.6134,1.61345,887299993.0
2008-02-22 00:15:00,1.61345,1.6138,1.61325,1.61355,1370600000.0
2008-02-22 00:20:00,1.61355,1.61375,1.61335,1.6136,464800000.0
2008-02-22 00:25:00,1.6136,1.61365,1.6133,1.6133,210400000.0
2008-02-22 00:30:00,1.6133,1.61345,1.61325,1.61325,764100000.0
2008-02-22 00:35:00,1.61325,1.61335,1.6129,1.61305,1056300000.0
2008-02-22 00:40:00,1.61305,1.61365,1.61225,1.61225,1183100000.0
2008-02-22 00:45:00,1.61225,1.61265,1.61215,1.6125,421500000.0
2008-02-22 00:50:00,1.6125,1.6126,1.6124,1.6126,174100000.0
2008-02-22 00:55:00,1.6126,1.61275,1.6125,1.6125,139400000.0
2008-02-22 01:00:00,1.6125,1.61305,1.6125,1.6126,604099999.0
2008-02-22 01:05:00,1.6126,1.61265,1.6124,1.61255,135700000.0
2008-02-22 01:10:00,1.61255,1.6126,1.6124,1.6125,218500000.0
2008-02-22 01:15:00,1.6125,1.6128,1.61235,1.6127,187300000.0
2008-02-22 01:20:00,1.6127,1.613,1.6125,1.6129,192700000.0
2008-02-22 01:25:00,1.6129,1.6135,1.6128,1.6135,208400000.0
2008-02-22 01:30:00,1.6135,1.6135,1.6132,1.6133,237700000.0
2008-02-22 01:35:00,1.6133,1.6135,1.6133,1.6134,47700000.0
2008-02-22 01:40:00,1.6134,1.6139,1.6134,1.6139,211900000.0
2008-02-22 01:45:00,1.6139,1.6141,1.61375,1.61375,692900000.0
2008-02-22 01:50:00,1.6139,1.6151,1.61375,1.615,549600000.0
2008-02-22 01:55:00,1.615,1.6151,1.6145,1.6147,501200000.0
2008-02-22 02:00:00,1.6147,1.6154,1.61445,1.6145,575300000.0
2008-02-22 02:05:00,1.6145,1.6145,1.614,1.6142,374399999.0
2008-02-22 02:10:00,1.61425,1.6143,1.614,1.6142,385600000.0
2008-02-22 02:15:00,1.6142,1.6145,1.6142,1.6145,109200000.0
2008-02-22 02:20:00,1.6145,1.6152,1.6145,1.6152,144200000.0
2008-02-22 02:25:00,1.6152,1.6155,1.6151,1.6153,127300000.0
2008-02-22 02:30:00,1.6153,1.6154,1.61515,1.6153,544099997.0
2008-02-22 02:35:00,1.6153,1.6153,1.6145,1.6147,730700003.0
2008-02-22 02:40:00,1.6147,1.6148,1.6146,1.61465,121200000.0
2008-02-22 02:45:00,1.6147,1.6147,1.6142,1.6144,645700003.0
2008-02-22 02:50:00,1.6144,1.6144,1.614,1.61425,371900000.0
2008-02-22 02:55:00,1.6143,1.6143,1.61395,1.614,207300000.0
2008-02-22 03:00:00,1.614,1.614,1.6136,1.6136,1162800000.0
2008-02-22 03:05:00,1.6136,1.61385,1.61355,1.6136,200100000.0
2008-02-22 03:10:00,1.6136,1.6139,1.61355,1.6136,262700000.0
2008-02-22 03:15:00,1.6136,1.6138,1.61345,1.6136,297700000.0
2008-02-22 03:20:00,1.6136,1.6137,1.6134,1.6135,425900000.0
2008-02-22 03:25:00,1.6135,1.6137,1.6134,1.6136,99900000.0
2008-02-22 03:30:00,1.6136,1.6136,1.6131,1.61315,747300001.0
2008-02-22 03:35:00,1.61315,1.6147,1.61315,1.6145,859599998.0
2008-02-22 03:40:00,1.6145,1.6149,1.6141,1.6142,477899996.0
2008-02-22 03:45:00,1.6142,1.6144,1.6141,1.6142,347399999.0
2008-02-22 03:50:00,1.6142,1.615,1.6141,1.6148,633900000.0
2008-02-22 03:55:00,1.6148,1.615,1.6147,1.6149,403500000.0
2008-02-22 04:00:00,1.6149,1.61655,1.6148,1.6156,884799999.0
2008-02-22 04:05:00,1.6156,1.6157,1.615,1.6152,416400000.0
2008-02-22 04:10:00,1.6152,1.6152,1.61495,1.61505,315100000.0
2008-02-22 04:15:00,1.61505,1.6151,1.6146,1.6148,220200000.0
2008-02-22 04:20:00,1.6148,1.6148,1.61455,1.6147,430000000.0
2008-02-22 04:25:00,1.6147,1.6148,1.61465,1.61465,286300000.0
2008-02-22 04:30:00,1.61465,1.61465,1.6143,1.6145,414100000.0
2008-02-22 04:35:00,1.6145,1.6146,1.61445,1.6145,120800000.0
2008-02-22 04:40:00,1.6145,1.6146,1.6145,1.6145,92800000.0
2008-02-22 04:45:00,1.6145,1.6146,1.6145,1.6145,73600000.0
2008-02-22 04:50:00,1.6145,1.6147,1.6145,1.6146,86500000.0
2008-02-22 04:55:00,1.6146,1.6146,1.61455,1.61455,267900000.0
2008-02-22 05:00:00,1.61455,1.6146,1.61445,1.61445,314800000.0
2008-02-22 05:05:00,1.61445,1.61445,1.614,1.6143,245400000.0
2008-02-22 05:10:00,1.6143,1.6143,1.6142,1.6142,120200000.0
2008-02-22 05:15:00,1.6142,1.6142,1.61415,1.6142,68000000.0
2008-02-22 05:20:00,1.6142,1.6142,1.61405,1.61415,75600000.0
2008-02-22 05:25:00,1.61415,1.6143,1.61415,1.6142,318400000.0
2008-02-22 05:30:00,1.6142,1.6144,1.6142,1.6144,50400000.0
2008-02-22 05:35:00,1.6144,1.6144,1.6142,1.6144,72800000.0
2008-02-22 05:40:00,1.6144,1.6145,1.61435,1.6145,145900000.0
2008-02-22 05:45:00,1.6145,1.6146,1.6145,1.6145,56000000.0
2008-02-22 05:50:00,1.6145,1.6148,1.6145,1.6147,100000000.0
2008-02-22 05:55:00,1.6147,1.6147,1.6145,1.6146,122200000.0
2008-02-22 06:00:00,1.6146,1.6146,1.6144,1.6146,133300000.0
2008-02-22 06:05:00,1.6146,1.6147,1.6145,1.6147,175100000.0
2008-02-22 06:10:00,1.6147,1.61505,1.6147,1.6147,96300000.0
2008-02-22 06:15:00,1.6147,1.6148,1.6147,1.6148,44000000.0
2008-02-22 06:20:00,1.6148,1.615,1.6148,1.61495,358500000.0
2008-02-22 06:25:00,1.61495,1.615,1.6148,1.6148,372100000.0
2008-02-22 06:30:00,1.6148,1.6148,1.6146,1.6146,63200000.0
2008-02-22 06:35:00,1.6146,1.615,1.6143,1.6146,518000000.0
2008-02-22 06:40:00,1.6146,1.6146,1.6146,1.6146,60400000.0
2008-02-22 06:45:00,1.6146,1.6146,1.61455,1.6146,104100000.0
2008-02-22 06:50:00,1.6146,1.6148,1.6146,1.6147,37600000.0
2008-02-22 06:55:00,1.6147,1.6147,1.6146,1.6146,80800000.0
2008-02-22 07:00:00,1.6146,1.6149,1.6146,1.6148,103800000.0
2008-02-22 07:05:00,1.6148,1.6149,1.6147,1.6147,271100000.0
2008-02-22 07:10:00,1.6147,1.6147,1.6146,1.6147,100400000.0
2008-02-22 07:15:00,1.6147,1.6147,1.6147,1.6147,87800000.0
2008-02-22 07:20:00,1.6146,1.6146,1.6142,1.6143,264300000.0
2008-02-22 07:25:00,1.6143,1.6144,1.6143,1.6143,185800000.0
2008-02-22 07:30:00,1.6143,1.6145,1.6143,1.6144,92100000.0
2008-02-22 07:35:00,1.6144,1.6145,1.6144,1.6144,129500000.0
2008-02-22 07:40:00,1.61465,1.61465,1.6144,1.6144,245300000.0
2008-02-22 07:45:00,1.6144,1.6146,1.6144,1.6146,105900000.0
2008-02-22 07:50:00,1.6146,1.61505,1.6145,1.6149,330500000.0
2008-02-22 07:55:00,1.6149,1.6153,1.6149,1.6152,173200000.0
2008-02-22 08:00:00,1.6152,1.6157,1.6152,1.6156,1176799991.0
2008-02-22 08:05:00,1.6156,1.6157,1.61555,1.6157,256400000.0
2008-02-22 08:10:00,1.6157,1.6157,1.61535,1.6156,441100000.0
2008-02-22 08:15:00,1.6156,1.6156,1.6152,1.6153,257900000.0
2008-02-22 08:20:00,1.6153,1.6154,1.6148,1.6152,790500000.0
2008-02-22 08:25:00,1.6152,1.6154,1.6152,1.6152,304600000.0
2008-02-22 08:30:00,1.6152,1.6155,1.61515,1.61515,1165400000.0
2008-02-22 08:35:00,1.61515,1.6152,1.6145,1.6146,1654900002.0
2008-02-22 08:40:00,1.6146,1.615,1.6146,1.6148,423500000.0
2008-02-22 08:45:00,1.6148,1.61495,1.61455,1.61465,797699999.0
2008-02-22 08:50:00,1.61465,1.615,1.614,1.6143,1700500003.0
2008-02-22 08:55:00,1.6143,1.615,1.6142,1.6146,723300000.0
2008-02-22 09:00:00,1.6146,1.6146,1.61395,1.6141,448500000.0
2008-02-22 09:05:00,1.6141,1.6143,1.614,1.6141,539600000.0
2008-02-22 09:10:00,1.6141,1.6144,1.614,1.6142,978800000.0
2008-02-22 09:15:00,1.6142,1.6147,1.614,1.6145,1245000000.0
2008-02-22 09:20:00,1.6145,1.6146,1.61425,1.6145,502800000.0
2008-02-22 09:25:00,1.6145,1.6145,1.6141,1.61415,741400000.0
2008-02-22 09:30:00,1.61415,1.6143,1.614,1.614,508600000.0
2008-02-22 09:35:00,1.6142,1.61425,1.6137,1.61385,2377500000.0
2008-02-22 09:40:00,1.61385,1.6139,1.6132,1.6134,1430400000.0
2008-02-22 09:45:00,1.6134,1.6136,1.6128,1.6134,1720000003.0
2008-02-22 09:50:00,1.6134,1.614,1.6134,1.6137,2060500001.0
2008-02-22 09:55:00,1.6137,1.6138,1.6129,1.6135,1197500000.0
2008-02-22 10:00:00,1.6135,1.61365,1.6131,1.6132,2286499995.0
2008-02-22 10:05:00,1.6132,1.6134,1.6131,1.6132,711700001.0
2008-02-22 10:10:00,1.6132,1.6133,1.61245,1.61325,860600000.0
2008-02-22 10:15:00,1.61325,1.6135,1.61305,1.61325,1090799985.0
2008-02-22 10:20:00,1.6132,1.6139,1.6132,1.61375,696500000.0
2008-02-22 10:25:00,1.61375,1.614,1.61335,1.6136,4234500005.0
2008-02-22 10:30:00,1.6136,1.6141,1.6135,1.614,2093100001.0
2008-02-22 10:35:00,1.614,1.61415,1.6133,1.6136,2799599979.0
2008-02-22 10:40:00,1.6136,1.6144,1.6136,1.6144,1847300012.0
2008-02-22 10:45:00,1.6144,1.6149,1.61415,1.6148,1403100000.0
2008-02-22 10:50:00,1.61475,1.6151,1.6147,1.61495,1200299995.0
2008-02-22 10:55:00,1.61495,1.615,1.61485,1.61485,1233800000.0
2008-02-22 11:00:00,1.61495,1.6156,1.6149,1.6152,1025000002.0
2008-02-22 11:05:00,1.6152,1.6154,1.61475,1.615,1063400001.0
2008-02-22 11:10:00,1.615,1.6156,1.61485,1.6152,1655400000.0
2008-02-22 11:15:00,1.6152,1.6154,1.6151,1.6151,1754099987.0
2008-02-22 11:20:00,1.6151,1.61525,1.6141,1.6141,897599997.0
2008-02-22 11:25:00,1.6141,1.6142,1.6136,1.61385,3020300012.0
2008-02-22 11:30:00,1.61385,1.6141,1.613,1.613,2241200026.0
2008-02-22 11:35:00,1.6129,1.6131,1.6126,1.61305,1622500027.0
2008-02-22 11:40:00,1.61305,1.6133,1.6127,1.6129,712700000.0
2008-02-22 11:45:00,1.6129,1.6132,1.6127,1.613,728199994.0
2008-02-22 11:50:00,1.613,1.6132,1.6122,1.6123,1590300000.0
2008-02-22 11:55:00,1.6123,1.6127,1.61225,1.6126,1743599983.0
2008-02-22 12:00:00,1.6126,1.6128,1.61245,1.6126,1886099980.0
2008-02-22 12:05:00,1.6126,1.6129,1.6125,1.6126,1241799986.0
2008-02-22 12:10:00,1.6126,1.6126,1.61185,1.61215,3348199979.0
2008-02-22 12:15:00,1.61215,1.6122,1.61175,1.612,2466799974.0
2008-02-22 12:20:00,1.612,1.6126,1.6119,1.6122,1058299981.0
2008-02-22 12:25:00,1.61215,1.6122,1.61175,1.6119,1271799997.0
2008-02-22 12:30:00,1.6119,1.612,1.61115,1.6115,3564699958.0
2008-02-22 12:35:00,1.6115,1.6121,1.6115,1.6119,780599995.0
2008-02-22 12:40:00,1.6119,1.6122,1.6115,1.6121,1690399987.0
2008-02-22 12:45:00,1.6121,1.6126,1.61175,1.6125,1780699969.0
2008-02-22 12:50:00,1.6125,1.6127,1.61215,1.6122,1351899991.0
2008-02-22 12:55:00,1.6122,1.61235,1.61205,1.6123,710599996.0
2008-02-22 13:00:00,1.6123,1.6123,1.6117,1.61175,948599995.0
2008-02-22 13:05:00,1.61175,1.612,1.6116,1.61175,4420399990.0
2008-02-22 13:10:00,1.61175,1.6122,1.61175,1.61195,3036299989.0
2008-02-22 13:15:00,1.61195,1.6121,1.61165,1.61165,1391699992.0
2008-02-22 13:20:00,1.61165,1.6118,1.6115,1.6117,864699999.0
2008-02-22 13:25:00,1.6118,1.612,1.6116,1.61175,593599996.0
2008-02-22 13:30:00,1.61175,1.6119,1.6115,1.6116,2351999959.0
2008-02-22 13:35:00,1.6116,1.6117,1.61135,1.6115,543700001.0
2008-02-22 13:40:00,1.6115,1.6116,1.6112,1.6112,556899999.0
2008-02-22 13:45:00,1.6112,1.6115,1.6111,1.6115,1214099999.0
2008-02-22 13:50:00,1.6115,1.6116,1.61105,1.61105,1427600003.0
2008-02-22 13:55:00,1.61105,1.6111,1.61045,1.6105,1609700001.0
2008-02-22 14:00:00,1.6105,1.61075,1.61015,1.61075,3117049999.0
2008-02-22 14:05:00,1.61075,1.6109,1.61,1.61015,703999999.0
2008-02-22 14:10:00,1.61015,1.6103,1.60925,1.6093,5417999970.0
2008-02-22 14:15:00,1.6093,1.6098,1.60905,1.60975,3874299975.0
2008-02-22 14:20:00,1.60975,1.6102,1.6095,1.6101,2367800000.0
2008-02-22 14:25:00,1.6101,1.61055,1.61,1.6105,453799999.0
2008-02-22 14:30:00,1.6105,1.6112,1.6104,1.61085,668800000.0
2008-02-22 14:35:00,1.61085,1.611,1.61065,1.61075,696899999.0
2008-02-22 14:40:00,1.61075,1.6109,1.61045,1.6107,1892600009.0
2008-02-22 14:45:00,1.6107,1.6108,1.6103,1.6104,1007399983.0
2008-02-22 14:50:00,1.6104,1.6107,1.6104,1.6105,643399994.0
2008-02-22 14:55:00,1.6105,1.6107,1.6104,1.61045,1265000000.0
2008-02-22 15:00:00,1.6105,1.6109,1.6104,1.6107,478399998.0
2008-02-22 15:05:00,1.61065,1.6112,1.61015,1.61015,893199999.0
2008-02-22 15:10:00,1.61015,1.6108,1.6096,1.61,4827799993.0
2008-02-22 15:15:00,1.61,1.6114,1.60995,1.6113,2145300000.0
2008-02-22 15:20:00,1.6113,1.6114,1.61105,1.6113,1445200000.0
2008-02-22 15:25:00,1.61125,1.6121,1.61125,1.61175,1378000000.0
2008-02-22 15:30:00,1.61175,1.6127,1.61175,1.6126,3352499935.0
2008-02-22 15:35:00,1.6126,1.6129,1.61235,1.6127,953900000.0
2008-02-22 15:40:00,1.6128,1.613,1.6125,1.6128,1225599994.0
2008-02-22 15:45:00,1.6128,1.6129,1.6125,1.6126,629299999.0
2008-02-22 15:50:00,1.6126,1.6127,1.61235,1.6124,1229200000.0
2008-02-22 15:55:00,1.6124,1.6125,1.6121,1.6122,1049099999.0
2008-02-22 16:00:00,1.6122,1.6126,1.6121,1.61245,1143400000.0
2008-02-22 16:05:00,1.61245,1.613,1.61235,1.61275,1046600001.0
2008-02-22 16:10:00,1.61275,1.613,1.6123,1.61235,930249999.0
2008-02-22 16:15:00,1.61235,1.6125,1.61185,1.612,884999996.0
2008-02-22 16:20:00,1.612,1.612,1.6116,1.61165,3061999996.0
2008-02-22 16:25:00,1.61165,1.6119,1.61165,1.61175,2189999996.0
2008-02-22 16:30:00,1.61175,1.6119,1.61175,1.61175,3419000001.0
2008-02-22 16:35:00,1.61175,1.6123,1.61175,1.6121,725900000.0
2008-02-22 16:40:00,1.6121,1.6121,1.6111,1.6111,1486299999.0
2008-02-22 16:45:00,1.6111,1.6112,1.6107,1.61105,899899999.0
2008-02-22 16:50:00,1.6111,1.6112,1.6108,1.6111,899799998.0
2008-02-22 16:55:00,1.6111,1.6111,1.6107,1.611,1003699993.0
2008-02-22 17:00:00,1.611,1.6111,1.6103,1.6107,1577099999.0
2008-02-22 17:05:00,1.6107,1.6107,1.60995,1.61035,1325999995.0
2008-02-22 17:10:00,1.61035,1.61055,1.60985,1.61055,1043500000.0
2008-02-22 17:15:00,1.6105,1.6106,1.61005,1.6105,636700000.0
2008-02-22 17:20:00,1.6105,1.6105,1.60985,1.61,1292199997.0
2008-02-22 17:25:00,1.61,1.6103,1.60995,1.6103,991399999.0
2008-02-22 17:30:00,1.6103,1.61035,1.60905,1.60925,2066499997.0
2008-02-22 17:35:00,1.6092,1.6093,1.60855,1.6088,1142400002.0
2008-02-22 17:40:00,1.6088,1.6089,1.6084,1.6086,1603399990.0
2008-02-22 17:45:00,1.6086,1.60975,1.6085,1.6096,1939000002.0
2008-02-22 17:50:00,1.6096,1.6102,1.60935,1.6095,2923199998.0
2008-02-22 17:55:00,1.6094,1.6096,1.6087,1.609,1826200002.0
2008-02-22 18:00:00,1.609,1.6099,1.60895,1.60965,5079299961.0
2008-02-22 18:05:00,1.60965,1.60965,1.6082,1.6082,2536399997.0
2008-02-22 18:10:00,1.6082,1.6083,1.6073,1.6082,2473249998.0
2008-02-22 18:15:00,1.6082,1.6088,1.6082,1.6085,788000001.0
2008-02-22 18:20:00,1.6085,1.6088,1.6082,1.6087,1130900000.0
2008-02-22 18:25:00,1.6087,1.6088,1.6086,1.6087,1228300000.0
2008-02-22 18:30:00,1.6087,1.6088,1.6086,1.6087,520200000.0
2008-02-22 18:35:00,1.6087,1.6096,1.6087,1.6096,1122199998.0
2008-02-22 18:40:00,1.6096,1.6096,1.60905,1.6091,1332499996.0
2008-02-22 18:45:00,1.6091,1.6093,1.609,1.60905,422000000.0
2008-02-22 18:50:00,1.60905,1.6093,1.609,1.6093,506100000.0
2008-02-22 18:55:00,1.6093,1.6094,1.6091,1.60925,1758600000.0
2008-02-22 19:00:00,1.60925,1.6098,1.60915,1.60915,2170500000.0
2008-02-22 19:05:00,1.60915,1.6092,1.60855,1.6086,1070800000.0
2008-02-22 19:10:00,1.6086,1.6093,1.6086,1.6093,2043600000.0
2008-02-22 19:15:00,1.6093,1.6094,1.60895,1.6094,1432500000.0
2008-02-22 19:20:00,1.6094,1.6094,1.6088,1.6089,1394700000.0
2008-02-22 19:25:00,1.6089,1.6089,1.60875,1.60885,1750100000.0
2008-02-22 19:30:00,1.60885,1.609,1.6083,1.6085,1679500000.0
2008-02-22 19:35:00,1.6085,1.6088,1.6084,1.6087,572900000.0
2008-02-22 19:40:00,1.6087,1.6087,1.6085,1.6086,501700000.0
2008-02-22 19:45:00,1.6086,1.6086,1.60845,1.6085,467500000.0
2008-02-22 19:50:00,1.6085,1.6087,1.6085,1.6086,1216100000.0
2008-02-22 19:55:00,1.6086,1.6087,1.60745,1.60775,3208399996.0
2008-02-22 20:00:00,1.6076,1.60805,1.6076,1.60775,4741399999.0
2008-02-22 20:05:00,1.60775,1.60775,1.6076,1.6077,5579200000.0
2008-02-22 20:10:00,1.6077,1.6078,1.6076,1.6076,1975000000.0
2008-02-22 20:15:00,1.608,1.6081,1.60755,1.60775,3648300001.0
2008-02-22 20:20:00,1.60775,1.60775,1.6075,1.6075,4121100007.0
2008-02-22 20:25:00,1.60765,1.6078,1.6074,1.6076,7633700056.0
2008-02-22 20:30:00,1.60765,1.6077,1.60745,1.60745,4727300030.0
2008-02-22 20:35:00,1.60745,1.6079,1.60725,1.60765,2862800003.0
2008-02-22 20:40:00,1.60765,1.6077,1.6072,1.6075,2083200000.0
2008-02-22 20:45:00,1.6075,1.6077,1.6074,1.6075,3170200000.0
2008-02-22 20:50:00,1.6075,1.6077,1.6075,1.6076,2988400000.0
2008-02-22 20:55:00,1.6076,1.6078,1.60755,1.60755,4174100000.0
2008-02-22 21:00:00,1.60755,1.6077,1.6075,1.6075,2540400000.0
2008-02-22 21:05:00,1.6075,1.6076,1.60745,1.60755,2764400000.0
2008-02-22 21:10:00,1.60755,1.6077,1.60745,1.60765,1648699996.0
2008-02-22 21:15:00,1.60765,1.60765,1.6075,1.60765,1700700000.0
2008-02-22 21:20:00,1.60765,1.6077,1.60745,1.6076,1398300000.0
2008-02-22 21:25:00,1.6076,1.6076,1.6074,1.6075,995700000.0
2008-02-22 21:30:00,1.6075,1.6075,1.607,1.6072,1096899986.0
2008-02-22 21:35:00,1.6072,1.6075,1.6071,1.6071,485200000.0
2008-02-22 21:40:00,1.6071,1.6075,1.607,1.6075,1054400000.0
2008-02-22 21:45:00,1.6075,1.6075,1.60735,1.6074,472600000.0
2008-02-22 21:50:00,1.6074,1.6074,1.6067,1.607,667200000.0
2008-02-22 21:55:00,1.607,1.6075,1.60695,1.6072,1547999997.0
2008-02-22 22:00:00,1.6072,1.6072,1.6066,1.60685,1814100002.0
2008-02-22 22:05:00,1.6069,1.6073,1.6068,1.607,1852399993.0
2008-02-22 22:10:00,1.607,1.6072,1.6068,1.6072,421800001.0
2008-02-22 22:15:00,1.6072,1.6072,1.6067,1.60695,2056200002.0
2008-02-22 22:20:00,1.60695,1.60725,1.60665,1.60715,2715599998.0
2008-02-22 22:25:00,1.60715,1.60765,1.60715,1.6075,857500001.0
2008-02-22 22:30:00,1.6075,1.60835,1.60745,1.60815,3607600002.0
2008-02-22 22:35:00,1.60815,1.60885,1.60805,1.60835,2389499970.0
2008-02-22 22:40:00,1.60835,1.60875,1.60825,1.60865,2354299989.0
2008-02-22 22:45:00,1.60865,1.6087,1.60855,1.60855,1481800014.0
2008-02-22 22:50:00,1.60855,1.6095,1.6085,1.6093,1695400003.0
2008-02-22 22:55:00,1.6093,1.6094,1.6088,1.609,3942699994.0
2008-02-22 23:00:00,1.60895,1.6092,1.60882,1.609,2064399999.0
2008-02-22 23:05:00,1.60898,1.60929,1.60893,1.609,674899999.0
2008-02-22 23:10:00,1.60899,1.60941,1.60891,1.60926,703100000.0
2008-02-22 23:15:00,1.60922,1.60928,1.60881,1.60887,935499999.0
2008-02-22 23:20:00,1.60894,1.60926,1.60889,1.60918,963500000.0
2008-02-22 23:25:00,1.60919,1.60935,1.60902,1.60908,583100000.0
2008-02-22 23:30:00,1.60916,1.60942,1.60912,1.60922,409800000.0
2008-02-22 23:35:00,1.60917,1.60956,1.60878,1.60935,630600000.0
2008-02-22 23:40:00,1.60935,1.6096,1.60932,1.60943,640700000.0
2008-02-22 23:45:00,1.60935,1.6095,1.60924,1.60945,273200000.0
2008-02-22 23:50:00,1.60945,1.60945,1.60899,1.60932,263199999.0
2008-02-22 23:55:00,1.60925,1.60925,1.6084,1.6084,426600000.0
2008-02-25 00:00:00,1.60978,1.61017,1.6096,1.61005,287600000.0
2008-02-25 00:05:00,1.61013,1.61044,1.60988,1.61015,398500000.0
2008-02-25 00:10:00,1.60991,1.61022,1.60975,1.61007,420000000.0
2008-02-25 00:15:00,1.61001,1.61011,1.60947,1.61009,512100000.0
2008-02-25 00:20:00,1.60989,1.61036,1.6097,1.60991,514800000.0
2008-02-25 00:25:00,1.60995,1.61009,1.60964,1.60985,373699999.0
2008-02-25 00:30:00,1.60969,1.6103,1.60964,1.6101,1689000000.0
2008-02-25 00:35:00,1.6101,1.6103,1.60995,1.61005,3119000000.0
2008-02-25 00:40:00,1.61005,1.6101,1.61005,1.6101,792000000.0
2008-02-25 00:45:00,1.6101,1.6102,1.6101,1.6101,900500000.0
2008-02-25 00:50:00,1.6101,1.61015,1.6098,1.60995,3839600000.0
2008-02-25 00:55:00,1.60995,1.6105,1.60985,1.60995,2507500000.0
2008-02-25 01:00:00,1.60995,1.61025,1.60995,1.61015,1087700001.0
2008-02-25 01:05:00,1.61015,1.6102,1.6099,1.61,313200000.0
2008-02-25 01:10:00,1.60995,1.6102,1.60995,1.61,1713000000.0
2008-02-25 01:15:00,1.61,1.6102,1.6099,1.61015,1393100000.0
2008-02-25 01:20:00,1.61015,1.6107,1.6101,1.6103,2286500000.0
2008-02-25 01:25:00,1.6103,1.6105,1.6103,1.6103,129200000.0
2008-02-25 01:30:00,1.6103,1.6104,1.6103,1.6103,87400000.0
2008-02-25 01:35:00,1.6103,1.6103,1.6103,1.6103,60800000.0
2008-02-25 01:40:00,1.6103,1.6106,1.6102,1.6104,792000000.0
2008-02-25 01:45:00,1.6104,1.6106,1.6103,1.6103,835200000.0
2008-02-25 01:50:00,1.6103,1.6106,1.6102,1.6102,633399997.0
2008-02-25 01:55:00,1.6102,1.6104,1.61015,1.6103,1205200000.0
2008-02-25 02:00:00,1.6103,1.61035,1.60985,1.61,869500000.0
2008-02-25 02:05:00,1.61,1.61,1.61,1.61,100800000.0
2008-02-25 02:10:00,1.61,1.61,1.6096,1.6099,808600000.0
2008-02-25 02:15:00,1.6099,1.61,1.6098,1.60995,229500000.0
2008-02-25 02:20:00,1.6099,1.6101,1.60985,1.61,152000000.0
2008-02-25 02:25:00,1.61,1.6102,1.61,1.6101,322200000.0
2008-02-25 02:30:00,1.6101,1.6101,1.61,1.6101,94400000.0
2008-02-25 02:35:00,1.6101,1.6103,1.6101,1.6101,94200000.0
2008-02-25 02:40:00,1.6101,1.6105,1.6101,1.6105,365699999.0
2008-02-25 02:45:00,1.61045,1.6106,1.6103,1.6105,743700000.0
2008-02-25 02:50:00,1.6105,1.6106,1.6104,1.6105,870300000.0
2008-02-25 02:55:00,1.6105,1.6106,1.6104,1.6105,767700000.0
2008-02-25 03:00:00,1.6105,1.61075,1.6104,1.61075,429900000.0
2008-02-25 03:05:00,1.61075,1.61085,1.61075,1.61075,2227199985.0
2008-02-25 03:10:00,1.61075,1.61085,1.61045,1.6105,3371799996.0
2008-02-25 03:15:00,1.6105,1.6105,1.6102,1.6103,1424800000.0
2008-02-25 03:20:00,1.6103,1.6105,1.6103,1.6103,136600000.0
2008-02-25 03:25:00,1.6103,1.6104,1.6103,1.6103,1264200000.0
2008-02-25 03:30:00,1.6103,1.61045,1.6102,1.61045,688700000.0
2008-02-25 03:35:00,1.61045,1.6105,1.6103,1.6104,693400000.0
2008-02-25 03:40:00,1.6104,1.6105,1.6104,1.6105,85800000.0
2008-02-25 03:45:00,1.6105,1.6105,1.6105,1.6105,70400000.0
2008-02-25 03:50:00,1.6105,1.6105,1.61045,1.61045,883200000.0
2008-02-25 03:55:00,1.61045,1.6105,1.6104,1.6104,100000000.0
2008-02-25 04:00:00,1.6104,1.6107,1.6104,1.6106,551000000.0
2008-02-25 04:05:00,1.6106,1.6107,1.6105,1.6105,313200000.0
2008-02-25 04:10:00,1.6105,1.6106,1.6104,1.6105,532700000.0
2008-02-25 04:15:00,1.6105,1.6106,1.6104,1.61045,465600000.0
2008-02-25 04:20:00,1.61045,1.6106,1.6104,1.6106,301500000.0
2008-02-25 04:25:00,1.6106,1.6106,1.6102,1.6102,322900000.0
2008-02-25 04:30:00,1.6103,1.6103,1.6101,1.6103,227700000.0
2008-02-25 04:35:00,1.6103,1.6106,1.6101,1.6105,605500000.0
2008-02-25 04:40:00,1.6105,1.6106,1.6101,1.6103,1215700001.0
2008-02-25 04:45:00,1.6103,1.6104,1.61,1.61,727899999.0
2008-02-25 04:50:00,1.61,1.6105,1.61,1.6105,710600000.0
2008-02-25 04:55:00,1.6105,1.6112,1.6104,1.6109,2032899997.0
2008-02-25 05:00:00,1.6109,1.61125,1.6108,1.61095,1381700000.0
2008-02-25 05:05:00,1.61095,1.61095,1.61075,1.61085,1205600000.0
2008-02-25 05:10:00,1.61085,1.6113,1.6108,1.6113,1546600000.0
2008-02-25 05:15:00,1.6113,1.6113,1.6107,1.61105,906100000.0
2008-02-25 05:20:00,1.61095,1.6113,1.61085,1.611,775700000.0
2008-02-25 05:25:00,1.611,1.6111,1.6106,1.6107,813700000.0
2008-02-25 05:30:00,1.6107,1.611,1.6106,1.6109,814499998.0
2008-02-25 05:35:00,1.6109,1.611,1.6108,1.6108,1131700000.0
2008-02-25 05:40:00,1.6108,1.611,1.6108,1.6108,932499995.0
2008-02-25 05:45:00,1.6108,1.6109,1.6108,1.6109,55200000.0
2008-02-25 05:50:00,1.6109,1.6109,1.6109,1.6109,60000000.0
2008-02-25 05:55:00,1.6109,1.61115,1.6108,1.611,1139400000.0
2008-02-25 06:00:00,1.611,1.6111,1.6109,1.6109,523700000.0
2008-02-25 06:05:00,1.6109,1.6109,1.6104,1.6105,1850800000.0
2008-02-25 06:10:00,1.6105,1.6106,1.6103,1.6104,760300000.0
2008-02-25 06:15:00,1.6104,1.6108,1.6104,1.6107,1403400000.0
2008-02-25 06:20:00,1.6107,1.6107,1.6104,1.6106,525200000.0
2008-02-25 06:25:00,1.6106,1.6108,1.6104,1.6107,546200000.0
2008-02-25 06:30:00,1.6107,1.6108,1.6107,1.6108,783100000.0
2008-02-25 06:35:00,1.6108,1.61155,1.6107,1.6114,1046900000.0
2008-02-25 06:40:00,1.6114,1.61205,1.6114,1.6119,1325999999.0
2008-02-25 06:45:00,1.6119,1.6124,1.6119,1.6122,1859400000.0
2008-02-25 06:50:00,1.6122,1.6126,1.6121,1.6125,1449800000.0
2008-02-25 06:55:00,1.6125,1.6133,1.61245,1.61295,2649900000.0
2008-02-25 07:00:00,1.61295,1.61315,1.6129,1.6129,851300000.0
2008-02-25 07:05:00,1.6129,1.6129,1.6127,1.61285,601400000.0
2008-02-25 07:10:00,1.61285,1.61285,1.6126,1.6126,840600000.0
2008-02-25 07:15:00,1.6126,1.6128,1.6126,1.6128,114500000.0
2008-02-25 07:20:00,1.6128,1.6131,1.6127,1.6128,270300000.0
2008-02-25 07:25:00,1.6128,1.613,1.6126,1.6129,344000000.0
2008-02-25 07:30:00,1.6129,1.6129,1.6125,1.61255,454900000.0
2008-02-25 07:35:00,1.61255,1.6127,1.61235,1.6125,931200000.0
2008-02-25 07:40:00,1.6125,1.6126,1.6124,1.6125,477900000.0
2008-02-25 07:45:00,1.6125,1.6128,1.6125,1.6125,235700000.0
2008-02-25 07:50:00,1.6125,1.6129,1.6125,1.6126,391400000.0
2008-02-25 07:55:00,1.6126,1.6129,1.6126,1.6126,469100000.0
2008-02-25 08:00:00,1.6126,1.6128,1.6126,1.6126,948799999.0
2008-02-25 08:05:00,1.6126,1.6131,1.6126,1.6127,1052399976.0
2008-02-25 08:10:00,1.61285,1.6131,1.6126,1.6129,560100000.0
2008-02-25 08:15:00,1.6129,1.6129,1.6125,1.6128,365400000.0
2008-02-25 08:20:00,1.6128,1.61285,1.6123,1.6127,560999999.0
2008-02-25 08:25:00,1.6127,1.61295,1.6125,1.6129,181100000.0
2008-02-25 08:30:00,1.6129,1.61315,1.61245,1.61245,727199998.0
2008-02-25 08:35:00,1.61245,1.6128,1.61235,1.6127,233000000.0
2008-02-25 08:40:00,1.6127,1.6128,1.6125,1.6126,469500000.0
2008-02-25 08:45:00,1.6126,1.6126,1.6121,1.61235,391900000.0
2008-02-25 08:50:00,1.61235,1.6126,1.6123,1.6123,306700000.0
2008-02-25 08:55:00,1.6123,1.6123,1.61185,1.6119,489400000.0
2008-02-25 09:00:00,1.6119,1.6122,1.6119,1.61215,122000000.0
2008-02-25 09:05:00,1.61215,1.6124,1.612,1.6121,811600000.0
2008-02-25 09:10:00,1.6121,1.6122,1.612,1.612,826100000.0
2008-02-25 09:15:00,1.612,1.6121,1.61175,1.61175,692999998.0
2008-02-25 09:20:00,1.61185,1.612,1.61185,1.61195,380800000.0
2008-02-25 09:25:00,1.61195,1.612,1.6116,1.6118,783100000.0
2008-02-25 09:30:00,1.6118,1.61255,1.6117,1.61245,1927499991.0
2008-02-25 09:35:00,1.61245,1.6131,1.6122,1.613,1991800000.0
2008-02-25 09:40:00,1.613,1.61305,1.6124,1.6124,1276699999.0
2008-02-25 09:45:00,1.6124,1.6128,1.6123,1.6128,1239000000.0
2008-02-25 09:50:00,1.6128,1.6133,1.6125,1.61275,1177900000.0
2008-02-25 09:55:00,1.61275,1.61305,1.61265,1.61295,1202300002.0
2008-02-25 10:00:00,1.61295,1.6132,1.6129,1.613,1281600001.0
2008-02-25 10:05:00,1.613,1.613,1.61225,1.6125,570599999.0
2008-02-25 10:10:00,1.6125,1.6128,1.6124,1.61265,552599998.0
2008-02-25 10:15:00,1.61265,1.6127,1.6123,1.6124,1369900002.0
2008-02-25 10:20:00,1.6124,1.6125,1.61195,1.6121,706500000.0
2008-02-25 10:25:00,1.6121,1.6127,1.6121,1.6125,2439700000.0
2008-02-25 10:30:00,1.6126,1.6128,1.61215,1.61235,1611300000.0
2008-02-25 10:35:00,1.6123,1.6126,1.6122,1.6123,1783700015.0
2008-02-25 10:40:00,1.6123,1.6124,1.61175,1.612,775900001.0
2008-02-25 10:45:00,1.612,1.612,1.6117,1.61175,2273400034.0
2008-02-25 10:50:00,1.61175,1.612,1.61125,1.6116,2097900001.0
2008-02-25 10:55:00,1.6116,1.6127,1.6116,1.6124,771900000.0
2008-02-25 11:00:00,1.6124,1.6129,1.61215,1.6127,720099999.0
2008-02-25 11:05:00,1.6127,1.6129,1.61245,1.6127,585799999.0
2008-02-25 11:10:00,1.6127,1.61305,1.61265,1.61295,390800000.0
2008-02-25 11:15:00,1.61295,1.6132,1.61275,1.6131,436500000.0
2008-02-25 11:20:00,1.6131,1.6135,1.6129,1.6135,1270499994.0
2008-02-25 11:25:00,1.6135,1.6138,1.6134,1.6135,1128699997.0
2008-02-25 11:30:00,1.6135,1.61365,1.61325,1.6135,559699999.0
2008-02-25 11:35:00,1.6135,1.61505,1.6134,1.6147,2303099988.0
2008-02-25 11:40:00,1.6146,1.6154,1.6146,1.61525,1212100000.0
2008-02-25 11:45:00,1.61525,1.61525,1.6149,1.615,1728799986.0
2008-02-25 11:50:00,1.615,1.6152,1.61475,1.61485,2209299981.0
2008-02-25 11:55:00,1.61485,1.6153,1.61475,1.6153,1100299998.0
2008-02-25 12:00:00,1.6153,1.6153,1.6147,1.6147,518200000.0
2008-02-25 12:05:00,1.6147,1.6151,1.61465,1.6151,483200000.0
2008-02-25 12:10:00,1.6151,1.6152,1.615,1.6152,281300000.0
2008-02-25 12:15:00,1.61505,1.6152,1.6148,1.6148,792600000.0
2008-02-25 12:20:00,1.6148,1.6151,1.61465,1.61475,942099993.0
2008-02-25 12:25:00,1.6148,1.6153,1.6147,1.615,413400000.0
2008-02-25 12:30:00,1.615,1.615,1.61465,1.6147,706499982.0
2008-02-25 12:35:00,1.6147,1.61485,1.61445,1.61445,1349700003.0
2008-02-25 12:40:00,1.61445,1.6149,1.61445,1.6148,635900000.0
2008-02-25 12:45:00,1.6148,1.6151,1.61465,1.6147,988399998.0
2008-02-25 12:50:00,1.6147,1.6149,1.6143,1.61445,969100004.0
2008-02-25 12:55:00,1.61445,1.6145,1.61435,1.61445,988000000.0
2008-02-25 13:00:00,1.61445,1.61555,1.6144,1.61555,850400000.0
2008-02-25 13:05:00,1.61555,1.6176,1.61535,1.6168,1744999997.0
2008-02-25 13:10:00,1.6169,1.6171,1.61655,1.6168,1002000000.0
2008-02-25 13:15:00,1.6168,1.61735,1.6166,1.61685,1191200000.0
2008-02-25 13:20:00,1.61685,1.6171,1.6157,1.61585,1586999998.0
2008-02-25 13:25:00,1.61585,1.6161,1.61575,1.61585,3126099998.0
2008-02-25 13:30:00,1.61585,1.616,1.61575,1.61575,2861600001.0
2008-02-25 13:35:00,1.61575,1.6158,1.61555,1.6157,1212599998.0
2008-02-25 13:40:00,1.6157,1.61575,1.61555,1.6156,1674700000.0
2008-02-25 13:45:00,1.6156,1.6157,1.61555,1.61565,566700000.0
2008-02-25 13:50:00,1.61565,1.616,1.6156,1.61575,3946799981.0
2008-02-25 13:55:00,1.61575,1.61575,1.61535,1.61535,2526300000.0
2008-02-25 14:00:00,1.61535,1.61545,1.6151,1.61525,1996299998.0
2008-02-25 14:05:00,1.61525,1.6153,1.61475,1.6152,1564800004.0
2008-02-25 14:10:00,1.6152,1.6152,1.6145,1.6146,3676000013.0
2008-02-25 14:15:00,1.6146,1.6149,1.61455,1.61465,1377400002.0
2008-02-25 14:20:00,1.61465,1.61465,1.61435,1.6145,1391439999.0
2008-02-25 14:25:00,1.6145,1.615,1.6145,1.6147,847899999.0
2008-02-25 14:30:00,1.6147,1.61475,1.6146,1.61475,851099996.0
2008-02-25 14:35:00,1.61475,1.6148,1.61455,1.6146,622700000.0
2008-02-25 14:40:00,1.6146,1.6146,1.61435,1.6145,1678399993.0
2008-02-25 14:45:00,1.6145,1.61455,1.61415,1.6142,2534299996.0
2008-02-25 14:50:00,1.6142,1.6142,1.6136,1.61365,1594400005.0
2008-02-25 14:55:00,1.61365,1.6139,1.61355,1.61385,2003500001.0
2008-02-25 15:00:00,1.61385,1.6145,1.61375,1.61385,1424600000.0
2008-02-25 15:05:00,1.61385,1.61385,1.61355,1.61365,1138799997.0
2008-02-25 15:10:00,1.61365,1.6137,1.6132,1.6133,488000000.0
2008-02-25 15:15:00,1.6133,1.6134,1.61295,1.6132,1402300000.0
2008-02-25 15:20:00,1.6132,1.6133,1.61235,1.61235,1381300007.0
2008-02-25 15:25:00,1.61235,1.6124,1.6116,1.61175,1865499999.0
2008-02-25 15:30:00,1.61175,1.6126,1.6117,1.6121,917100000.0
2008-02-25 15:35:00,1.6121,1.6122,1.6117,1.61185,1636899996.0
2008-02-25 15:40:00,1.6119,1.6121,1.6114,1.61185,1743750000.0
2008-02-25 15:45:00,1.61185,1.6123,1.61185,1.6121,1024399998.0
2008-02-25 15:50:00,1.6121,1.61235,1.61195,1.6123,2564599995.0
2008-02-25 15:55:00,1.6123,1.6127,1.6122,1.6125,1663500000.0
2008-02-25 16:00:00,1.6125,1.6126,1.6122,1.6123,1133400000.0
2008-02-25 16:05:00,1.6123,1.6123,1.6121,1.61215,1690899978.0
2008-02-25 16:10:00,1.61215,1.6125,1.61205,1.6124,1519500000.0
2008-02-25 16:15:00,1.6124,1.613,1.6124,1.6128,1445000000.0
2008-02-25 16:20:00,1.61285,1.6131,1.61265,1.6127,1267700006.0
2008-02-25 16:25:00,1.6127,1.6127,1.6123,1.6123,1449300000.0
2008-02-25 16:30:00,1.6123,1.6127,1.61215,1.6126,812000000.0
2008-02-25 16:35:00,1.6126,1.61265,1.61155,1.6119,1208500000.0
2008-02-25 16:40:00,1.6119,1.6119,1.61125,1.61155,999600000.0
2008-02-25 16:45:00,1.61155,1.612,1.61145,1.61155,1643700000.0
2008-02-25 16:50:00,1.61155,1.6116,1.6108,1.61095,1765200001.0
2008-02-25 16:55:00,1.61095,1.61115,1.61065,1.61095,3378500000.0
2008-02-25 17:00:00,1.61095,1.61175,1.61075,1.61155,2158899998.0
2008-02-25 17:05:00,1.6115,1.6122,1.61145,1.61175,2634800007.0
2008-02-25 17:10:00,1.61175,1.6122,1.6117,1.6122,4525000000.0
2008-02-25 17:15:00,1.6122,1.6132,1.6122,1.6127,1780800006.0
2008-02-25 17:20:00,1.6127,1.613,1.61235,1.6127,2361600000.0
2008-02-25 17:25:00,1.6127,1.6134,1.6126,1.6132,1855999999.0
2008-02-25 17:30:00,1.6132,1.61365,1.6129,1.61315,1930800002.0
2008-02-25 17:35:00,1.61315,1.61335,1.61295,1.6131,1836700000.0
2008-02-25 17:40:00,1.6131,1.6131,1.61225,1.6127,882099999.0
2008-02-25 17:45:00,1.6127,1.6132,1.6125,1.6132,603200000.0
2008-02-25 17:50:00,1.6132,1.6141,1.6132,1.61395,4562500010.0
2008-02-25 17:55:00,1.61395,1.6152,1.6139,1.6151,616100000.0
2008-02-25 18:00:00,1.6151,1.6152,1.61425,1.61425,354200000.0
2008-02-25 18:05:00,1.61425,1.6144,1.61405,1.61415,826750000.0
2008-02-25 18:10:00,1.61415,1.61475,1.614,1.61455,350200000.0
2008-02-25 18:15:00,1.61455,1.61465,1.6139,1.614,331100000.0
2008-02-25 18:20:00,1.614,1.61405,1.6136,1.61375,679399998.0
2008-02-25 18:25:00,1.61375,1.614,1.6137,1.61375,4492500000.0
2008-02-25 18:30:00,1.61375,1.6138,1.61265,1.6128,1793500000.0
2008-02-25 18:35:00,1.6128,1.6129,1.6122,1.6123,1584100000.0
2008-02-25 18:40:00,1.6123,1.6124,1.61205,1.6123,899000000.0
2008-02-25 18:45:00,1.6123,1.6124,1.612,1.61205,793900000.0
2008-02-25 18:50:00,1.61205,1.6121,1.61135,1.61135,1207500000.0
2008-02-25 18:55:00,1.61135,1.6114,1.61065,1.6111,1282199997.0
2008-02-25 19:00:00,1.6111,1.6115,1.61095,1.61125,1613799998.0
2008-02-25 19:05:00,1.61125,1.6116,1.6111,1.6112,1154200000.0
2008-02-25 19:10:00,1.6112,1.61145,1.6111,1.61115,1874600000.0
2008-02-25 19:15:00,1.61115,1.6112,1.61095,1.611,1547400001.0
2008-02-25 19:20:00,1.611,1.6112,1.61095,1.61115,857800000.0
2008-02-25 19:25:00,1.61115,1.6114,1.61105,1.6113,1217700000.0
2008-02-25 19:30:00,1.6113,1.6115,1.61125,1.6114,2389600000.0
2008-02-25 19:35:00,1.6114,1.6116,1.6114,1.6115,1264199984.0
2008-02-25 19:40:00,1.6115,1.61165,1.61115,1.6115,1250500000.0
2008-02-25 19:45:00,1.6115,1.6117,1.6113,1.6117,814800000.0
2008-02-25 19:50:00,1.6117,1.6117,1.61055,1.61085,2541099999.0
2008-02-25 19:55:00,1.61085,1.6111,1.61045,1.611,2879299983.0
2008-02-25 20:00:00,1.611,1.6115,1.6108,1.61125,2821700000.0
2008-02-25 20:05:00,1.61125,1.61175,1.61125,1.6114,3169499999.0
2008-02-25 20:10:00,1.611,1.6114,1.611,1.6114,8249100000.0
2008-02-25 20:15:00,1.6112,1.6116,1.6112,1.61145,3220100000.0
2008-02-25 20:20:00,1.61145,1.6115,1.61145,1.61145,1786900000.0
2008-02-25 20:25:00,1.61145,1.6115,1.6113,1.61135,1615700000.0
2008-02-25 20:30:00,1.61135,1.61145,1.6113,1.6113,2929000000.0
2008-02-25 20:35:00,1.6113,1.6115,1.61105,1.61105,2295700000.0
2008-02-25 20:40:00,1.61105,1.61115,1.6109,1.611,2495900000.0
2008-02-25 20:45:00,1.611,1.6111,1.6108,1.61095,2668600010.0
2008-02-25 20:50:00,1.61095,1.6115,1.61095,1.61125,2483700000.0
2008-02-25 20:55:00,1.61125,1.6114,1.61115,1.61125,1747600000.0
2008-02-25 21:00:00,1.61125,1.61125,1.61095,1.611,2236999999.0
2008-02-25 21:05:00,1.611,1.6112,1.61095,1.611,1242000000.0
2008-02-25 21:10:00,1.611,1.6112,1.611,1.6111,1438000000.0
2008-02-25 21:15:00,1.6111,1.6114,1.61105,1.61105,1896799996.0
2008-02-25 21:20:00,1.61105,1.6116,1.61105,1.61115,2371599941.0
2008-02-25 21:25:00,1.61115,1.61345,1.61115,1.6133,5644099987.0
2008-02-25 21:30:00,1.6133,1.615,1.6129,1.6136,5552100000.0
2008-02-25 21:35:00,1.61355,1.6147,1.6135,1.61385,4919600026.0
2008-02-25 21:40:00,1.61385,1.6141,1.6136,1.6136,6477999999.0
2008-02-25 21:45:00,1.6135,1.6138,1.61325,1.6136,2502100017.0
2008-02-25 21:50:00,1.6136,1.61385,1.6134,1.61375,6505600009.0
2008-02-25 21:55:00,1.61375,1.61405,1.6136,1.61375,5330200004.0
2008-02-25 22:00:00,1.6138,1.6143,1.61375,1.61405,1657800000.0
2008-02-25 22:05:00,1.61405,1.6144,1.614,1.6143,2080000000.0
2008-02-25 22:10:00,1.6143,1.6143,1.61385,1.614,2423300002.0
2008-02-25 22:15:00,1.614,1.6142,1.61385,1.6141,1231200002.0
2008-02-25 22:20:00,1.6141,1.6142,1.614,1.6141,617100000.0
2008-02-25 22:25:00,1.6141,1.61455,1.6141,1.6143,965800000.0
2008-02-25 22:30:00,1.6143,1.615,1.6143,1.6147,2124300000.0
2008-02-25 22:35:00,1.6147,1.61535,1.6147,1.6152,1166500000.0
2008-02-25 22:40:00,1.6152,1.61585,1.6152,1.6155,1468800000.0
2008-02-25 22:45:00,1.6155,1.61575,1.6154,1.61545,1730500000.0
2008-02-25 22:50:00,1.61545,1.61585,1.61535,1.6155,1057200000.0
2008-02-25 22:55:00,1.6155,1.6158,1.6155,1.6156,769400000.0
2008-02-25 23:00:00,1.6156,1.6158,1.6155,1.6156,1910000000.0
2008-02-25 23:05:00,1.6156,1.6158,1.6156,1.6158,913900000.0
2008-02-25 23:10:00,1.6158,1.61595,1.6157,1.6157,1098000000.0
2008-02-25 23:15:00,1.6157,1.6159,1.6155,1.6157,1180000000.0
2008-02-25 23:20:00,1.6157,1.6159,1.6155,1.6155,804300000.0
2008-02-25 23:25:00,1.6155,1.6155,1.61495,1.6152,1900400000.0
2008-02-25 23:30:00,1.6152,1.6153,1.6148,1.61515,1710000000.0
2008-02-25 23:35:00,1.61515,1.61525,1.615,1.615,2070300000.0
2008-02-25 23:40:00,1.615,1.615,1.61435,1.6145,1586200000.0
2008-02-25 23:45:00,1.6145,1.61505,1.6145,1.61455,2495400000.0
2008-02-25 23:50:00,1.61455,1.61495,1.61455,1.61475,1379300000.0
2008-02-25 23:55:00,1.61475,1.6154,1.6147,1.6153,2495199994.0
2008-02-26 00:00:00,1.615,1.6152,1.615,1.6152,4037499997.0
2008-02-26 00:05:00,1.6152,1.6152,1.6151,1.6151,6637000000.0
2008-02-26 00:10:00,1.6151,1.6152,1.6151,1.6152,4142300000.0
2008-02-26 00:15:00,1.6152,1.6156,1.6151,1.6155,4735699994.0
2008-02-26 00:20:00,1.6155,1.6156,1.6154,1.6155,3275400000.0
2008-02-26 00:25:00,1.6155,1.6155,1.6155,1.6155,3342000000.0
2008-02-26 00:30:00,1.6155,1.6155,1.6145,1.6153,3949000064.0
2008-02-26 00:35:00,1.6153,1.6154,1.6153,1.6154,4851500000.0
2008-02-26 00:40:00,1.6154,1.6154,1.6154,1.6154,4477800000.0
2008-02-26 00:45:00,1.6154,1.6156,1.6154,1.6154,5101700001.0
2008-02-26 00:50:00,1.6154,1.6154,1.6154,1.6154,3216700000.0
2008-02-26 00:55:00,1.6154,1.6154,1.6152,1.6152,4405699999.0
2008-02-26 01:00:00,1.6152,1.6152,1.615,1.6151,4544700001.0
2008-02-26 01:05:00,1.6151,1.61545,1.6151,1.6152,3224800000.0
2008-02-26 01:10:00,1.6152,1.6155,1.6152,1.6152,6037599990.0
2008-02-26 01:15:00,1.6152,1.6153,1.6146,1.6147,5705500000.0
2008-02-26 01:20:00,1.6147,1.615,1.6136,1.6145,5557300001.0
2008-02-26 01:25:00,1.6145,1.6147,1.61405,1.6146,6121600002.0
2008-02-26 01:30:00,1.6146,1.6147,1.6146,1.6146,5581400000.0
2008-02-26 01:35:00,1.6146,1.615,1.6146,1.615,7161500000.0
2008-02-26 01:40:00,1.615,1.615,1.6149,1.6149,5023300000.0
2008-02-26 01:45:00,1.6149,1.6164,1.61485,1.615,6779400000.0
2008-02-26 01:50:00,1.615,1.6161,1.6149,1.6149,5614400000.0
2008-02-26 01:55:00,1.6149,1.6151,1.6149,1.6149,7438100000.0
2008-02-26 02:00:00,1.6149,1.6159,1.6148,1.6159,8745099870.0
2008-02-26 02:05:00,1.6154,1.616,1.6154,1.61575,6508899923.0
2008-02-26 02:10:00,1.61575,1.6162,1.6155,1.6156,7307300000.0
2008-02-26 02:15:00,1.6158,1.6163,1.6155,1.6163,6631900000.0
2008-02-26 02:20:00,1.6163,1.6163,1.6155,1.6161,5000600005.0
2008-02-26 02:25:00,1.6161,1.6161,1.616,1.6161,4770200071.0
2008-02-26 02:30:00,1.6161,1.6161,1.6156,1.616,6220000064.0
2008-02-26 02:35:00,1.616,1.616,1.6159,1.616,5207700001.0
2008-02-26 02:40:00,1.616,1.6164,1.6159,1.6162,4578899994.0
2008-02-26 02:45:00,1.6162,1.61645,1.6159,1.6162,5531499996.0
2008-02-26 02:50:00,1.6162,1.6162,1.6155,1.616,4510799998.0
2008-02-26 02:55:00,1.616,1.6161,1.6158,1.616,6310100000.0
2008-02-26 03:00:00,1.6162,1.6162,1.6157,1.6158,6910600001.0
2008-02-26 03:05:00,1.6158,1.616,1.6156,1.6156,6547899928.0
2008-02-26 03:10:00,1.6156,1.6156,1.6156,1.6156,3886600000.0
2008-02-26 03:15:00,1.6156,1.6156,1.6155,1.6156,4605600000.0
2008-02-26 03:20:00,1.6156,1.6156,1.6155,1.6155,5870700000.0
2008-02-26 03:25:00,1.6155,1.616,1.615,1.616,5518200000.0
2008-02-26 03:30:00,1.6161,1.6162,1.6154,1.6156,5285000000.0
2008-02-26 03:35:00,1.6165,1.6166,1.6156,1.6165,6484699991.0
2008-02-26 03:40:00,1.6166,1.6166,1.6163,1.6163,6120499985.0
2008-02-26 03:45:00,1.6155,1.6164,1.6155,1.6164,7331399964.0
2008-02-26 03:50:00,1.6165,1.6165,1.6156,1.616,5312499885.0
2008-02-26 03:55:00,1.616,1.6161,1.6158,1.6161,4163799988.0
2008-02-26 04:00:00,1.6161,1.6161,1.6157,1.6159,5448899967.0
2008-02-26 04:05:00,1.6159,1.6161,1.6159,1.616,3488200000.0
2008-02-26 04:10:00,1.616,1.616,1.6156,1.6156,5894100003.0
2008-02-26 04:15:00,1.6164,1.6164,1.6157,1.6158,5525800000.0
2008-02-26 04:20:00,1.6158,1.6161,1.6158,1.6161,1915800000.0
2008-02-26 04:25:00,1.616,1.616,1.6159,1.616,3840100000.0
2008-02-26 04:30:00,1.616,1.6165,1.6158,1.6165,4638200019.0
2008-02-26 04:35:00,1.6165,1.6166,1.6164,1.6165,6372200000.0
2008-02-26 04:40:00,1.6165,1.6165,1.6162,1.6162,607800000.0
2008-02-26 04:45:00,1.6162,1.6165,1.6162,1.6163,1143900000.0
2008-02-26 04:50:00,1.6163,1.6164,1.6163,1.6163,453300000.0
2008-02-26 04:55:00,1.6163,1.6164,1.6163,1.61635,1623700001.0
2008-02-26 05:00:00,1.61635,1.6164,1.6162,1.6162,1016100000.0
2008-02-26 05:05:00,1.6162,1.6163,1.6162,1.6162,949400000.0
2008-02-26 05:10:00,1.6162,1.6164,1.6162,1.6164,450200000.0
2008-02-26 05:15:00,1.6164,1.6164,1.6163,1.6163,462000000.0
2008-02-26 05:20:00,1.6163,1.6164,1.6162,1.6163,454000000.0
2008-02-26 05:25:00,1.6163,1.6164,1.6162,1.6163,443600000.0
2008-02-26 05:30:00,1.6163,1.6164,1.6163,1.6163,453100000.0
2008-02-26 05:35:00,1.6163,1.6164,1.6162,1.6164,2321900000.0
2008-02-26 05:40:00,1.6164,1.6164,1.6162,1.6164,444000000.0
2008-02-26 05:45:00,1.6164,1.6166,1.61625,1.61635,669800000.0
2008-02-26 05:50:00,1.61635,1.6164,1.61615,1.61635,2490800001.0
2008-02-26 05:55:00,1.61635,1.6165,1.61625,1.6164,4193300000.0
2008-02-26 06:00:00,1.6164,1.6165,1.6163,1.6163,971900000.0
2008-02-26 06:05:00,1.6163,1.6164,1.61575,1.616,1523200000.0
2008-02-26 06:10:00,1.616,1.6162,1.6159,1.616,609800000.0
2008-02-26 06:15:00,1.616,1.616,1.61595,1.61595,557900000.0
2008-02-26 06:20:00,1.61595,1.61605,1.61585,1.61605,1221800000.0
2008-02-26 06:25:00,1.61605,1.61605,1.61575,1.6159,1273599999.0
2008-02-26 06:30:00,1.6159,1.6159,1.6157,1.61575,4133000000.0
2008-02-26 06:35:00,1.61575,1.6158,1.6157,1.6157,2878500000.0
2008-02-26 06:40:00,1.6157,1.6159,1.6157,1.6157,444800000.0
2008-02-26 06:45:00,1.6157,1.61585,1.6157,1.61575,2356300000.0
2008-02-26 06:50:00,1.61575,1.61585,1.615,1.6154,1107900000.0
2008-02-26 06:55:00,1.6154,1.61615,1.6153,1.61585,2279200000.0
2008-02-26 07:00:00,1.61585,1.61585,1.6144,1.6144,1569600000.0
2008-02-26 07:05:00,1.61525,1.6155,1.61525,1.6154,803300001.0
2008-02-26 07:10:00,1.6154,1.6155,1.6154,1.6155,682400000.0
2008-02-26 07:15:00,1.6155,1.6155,1.61545,1.6155,852300000.0
2008-02-26 07:20:00,1.6155,1.61585,1.6152,1.61585,1909199999.0
2008-02-26 07:25:00,1.61585,1.61605,1.61545,1.6157,957500000.0
2008-02-26 07:30:00,1.6157,1.6157,1.61485,1.6151,968400000.0
2008-02-26 07:35:00,1.6151,1.6151,1.614,1.6143,1603500001.0
2008-02-26 07:40:00,1.6143,1.6147,1.6143,1.6147,597200000.0
2008-02-26 07:45:00,1.6147,1.61535,1.61445,1.6147,1013000000.0
2008-02-26 07:50:00,1.6147,1.61475,1.6141,1.6142,610500000.0
2008-02-26 07:55:00,1.6142,1.6143,1.61405,1.6141,981600000.0
2008-02-26 08:00:00,1.6141,1.6145,1.6141,1.61445,1463700000.0
2008-02-26 08:05:00,1.61445,1.61455,1.6141,1.6141,3286599999.0
2008-02-26 08:10:00,1.6141,1.61445,1.614,1.6143,1356800000.0
2008-02-26 08:15:00,1.6143,1.6145,1.6143,1.6145,863000000.0
2008-02-26 08:20:00,1.6145,1.61455,1.61435,1.61455,1115900000.0
2008-02-26 08:25:00,1.61455,1.6146,1.61445,1.61455,2119600000.0
2008-02-26 08:30:00,1.61455,1.61475,1.61445,1.61475,1287300000.0
2008-02-26 08:35:00,1.61475,1.61525,1.61455,1.61525,3962600000.0
2008-02-26 08:40:00,1.6153,1.6153,1.6149,1.61505,1505100000.0
2008-02-26 08:45:00,1.61505,1.61505,1.61475,1.61485,5071800000.0
2008-02-26 08:50:00,1.61485,1.61485,1.61435,1.61465,2093200000.0
2008-02-26 08:55:00,1.61465,1.61465,1.61435,1.61445,3163500000.0
2008-02-26 09:00:00,1.61445,1.6149,1.61445,1.6148,1396300000.0
2008-02-26 09:05:00,1.61475,1.6152,1.6147,1.61505,1694700000.0
2008-02-26 09:10:00,1.61505,1.6152,1.6148,1.6149,1682300000.0
2008-02-26 09:15:00,1.6149,1.6151,1.61475,1.61485,1141800000.0
2008-02-26 09:20:00,1.61485,1.6149,1.61465,1.6147,1323800000.0
2008-02-26 09:25:00,1.6147,1.615,1.6146,1.6149,1335500000.0
2008-02-26 09:30:00,1.6149,1.61495,1.61465,1.6147,2023300000.0
2008-02-26 09:35:00,1.6147,1.6148,1.61415,1.6145,1465399999.0
2008-02-26 09:40:00,1.6145,1.615,1.61425,1.6143,1124499999.0
2008-02-26 09:45:00,1.6143,1.6144,1.61385,1.61395,2053600000.0
2008-02-26 09:50:00,1.61395,1.6143,1.61395,1.6142,1937799999.0
2008-02-26 09:55:00,1.6142,1.6143,1.6134,1.61375,3454199998.0
2008-02-26 10:00:00,1.61375,1.61405,1.61325,1.61365,4153100016.0
2008-02-26 10:05:00,1.6141,1.6145,1.61355,1.61375,5058099979.0
2008-02-26 10:10:00,1.61375,1.6139,1.61355,1.6136,3460599985.0
2008-02-26 10:15:00,1.6136,1.6136,1.61265,1.6129,2820500015.0
2008-02-26 10:20:00,1.6129,1.6131,1.6124,1.6131,3061700022.0
2008-02-26 10:25:00,1.6131,1.61345,1.6128,1.6134,2488100028.0
2008-02-26 10:30:00,1.6134,1.61375,1.6133,1.6137,2102600001.0
2008-02-26 10:35:00,1.6137,1.6142,1.6137,1.6139,4197200002.0
2008-02-26 10:40:00,1.6139,1.6139,1.61365,1.6137,1646300000.0
2008-02-26 10:45:00,1.6137,1.6138,1.6137,1.61375,1089500000.0
2008-02-26 10:50:00,1.6138,1.6139,1.61355,1.61385,1603699993.0
2008-02-26 10:55:00,1.61385,1.6139,1.61345,1.61355,2963100014.0
2008-02-26 11:00:00,1.61355,1.61455,1.61335,1.61425,2967199996.0
2008-02-26 11:05:00,1.61425,1.6147,1.61405,1.61405,2345899991.0
2008-02-26 11:10:00,1.61405,1.61425,1.61375,1.6142,4175399994.0
2008-02-26 11:15:00,1.6142,1.61495,1.61405,1.6146,3438899992.0
2008-02-26 11:20:00,1.6146,1.6152,1.6144,1.6147,3562700000.0
2008-02-26 11:25:00,1.6147,1.6153,1.6147,1.61495,3446800000.0
2008-02-26 11:30:00,1.61495,1.61495,1.61445,1.61465,2693900012.0
2008-02-26 11:35:00,1.61465,1.6149,1.61445,1.6148,2023499997.0
2008-02-26 11:40:00,1.6148,1.6149,1.6144,1.6144,2175500001.0
2008-02-26 11:45:00,1.6144,1.6145,1.6139,1.6144,1060100002.0
2008-02-26 11:50:00,1.6144,1.61445,1.6143,1.6143,1363500000.0
2008-02-26 11:55:00,1.6143,1.61485,1.6141,1.61455,2023499998.0
2008-02-26 12:00:00,1.61455,1.61515,1.61455,1.615,1824300000.0
2008-02-26 12:05:00,1.615,1.6153,1.61475,1.6152,1820599999.0
2008-02-26 12:10:00,1.6152,1.6159,1.615,1.6151,2661699998.0
2008-02-26 12:15:00,1.61515,1.6161,1.61475,1.6158,2899699998.0
2008-02-26 12:20:00,1.6168,1.617,1.61565,1.6157,5648700047.0
2008-02-26 12:25:00,1.6157,1.61605,1.61555,1.61575,4749300012.0
2008-02-26 12:30:00,1.617,1.6172,1.61565,1.6157,3949899984.0
2008-02-26 12:35:00,1.6157,1.6172,1.61565,1.6172,4058600000.0
2008-02-26 12:40:00,1.616,1.6171,1.6154,1.6155,3316100009.0
2008-02-26 12:45:00,1.6156,1.61575,1.6154,1.61565,2455200008.0
2008-02-26 12:50:00,1.61565,1.61585,1.61555,1.61575,3848900097.0
2008-02-26 12:55:00,1.6168,1.6169,1.6158,1.61585,4597500037.0
2008-02-26 13:00:00,1.6165,1.6167,1.6155,1.61575,7188500000.0
2008-02-26 13:05:00,1.61575,1.6166,1.61565,1.6165,3219800004.0
2008-02-26 13:10:00,1.6164,1.6168,1.61575,1.6167,4395300003.0
2008-02-26 13:15:00,1.6167,1.6171,1.61665,1.617,948500000.0
2008-02-26 13:20:00,1.617,1.6173,1.61665,1.61705,2052400001.0
2008-02-26 13:25:00,1.61705,1.6172,1.6165,1.6165,4009299980.0
2008-02-26 13:30:00,1.617,1.6174,1.6167,1.61715,1421800001.0
2008-02-26 13:35:00,1.61715,1.6172,1.61695,1.61705,2667899999.0
2008-02-26 13:40:00,1.61705,1.6173,1.6169,1.61695,3307900000.0
2008-02-26 13:45:00,1.61695,1.61705,1.61675,1.6168,1071699999.0
2008-02-26 13:50:00,1.6168,1.6169,1.61635,1.6167,1965499999.0
2008-02-26 13:55:00,1.6167,1.6169,1.61645,1.6165,3850300012.0
2008-02-26 14:00:00,1.61645,1.61695,1.6163,1.6167,2341199998.0
2008-02-26 14:05:00,1.6167,1.6168,1.61645,1.61655,2274299995.0
2008-02-26 14:10:00,1.61655,1.6166,1.61595,1.6161,2839599999.0
2008-02-26 14:15:00,1.6161,1.6162,1.61575,1.61615,4450600014.0
2008-02-26 14:20:00,1.61615,1.61675,1.6161,1.61635,1226499997.0
2008-02-26 14:25:00,1.61635,1.61715,1.6163,1.6166,2375999992.0
2008-02-26 14:30:00,1.6166,1.6166,1.61625,1.6164,956300000.0
2008-02-26 14:35:00,1.6164,1.61665,1.61625,1.6164,2663099992.0
2008-02-26 14:40:00,1.6164,1.6164,1.6159,1.6161,922600000.0
2008-02-26 14:45:00,1.6161,1.61635,1.61605,1.6163,755900000.0
2008-02-26 14:50:00,1.6163,1.61655,1.61625,1.6165,818300000.0
2008-02-26 14:55:00,1.6165,1.6166,1.61625,1.6163,1871800000.0
2008-02-26 15:00:00,1.6163,1.6165,1.61615,1.6164,1916700005.0
2008-02-26 15:05:00,1.6164,1.6164,1.61615,1.6163,1612600001.0
2008-02-26 15:10:00,1.6163,1.6165,1.616,1.616,1863900001.0
2008-02-26 15:15:00,1.616,1.6164,1.616,1.6161,746300000.0
2008-02-26 15:20:00,1.6161,1.6163,1.6158,1.61585,3780799999.0
2008-02-26 15:25:00,1.6136,1.616,1.6134,1.61585,5506800013.0
2008-02-26 15:30:00,1.61585,1.61625,1.61455,1.6148,1770300001.0
2008-02-26 15:35:00,1.6148,1.6153,1.6147,1.6151,953299999.0
2008-02-26 15:40:00,1.6151,1.6156,1.6149,1.61525,1322899999.0
2008-02-26 15:45:00,1.61525,1.6154,1.61475,1.615,969700000.0
2008-02-26 15:50:00,1.615,1.6151,1.6148,1.61485,1385399999.0
2008-02-26 15:55:00,1.61485,1.615,1.6145,1.6146,1356699999.0
2008-02-26 16:00:00,1.6146,1.6151,1.61375,1.6141,1610299999.0
2008-02-26 16:05:00,1.6141,1.6144,1.61385,1.6143,1929599999.0
2008-02-26 16:10:00,1.6143,1.61445,1.6137,1.61385,1430170693.0
2008-02-26 16:15:00,1.61385,1.614,1.61335,1.61335,3041100001.0
2008-02-26 16:20:00,1.61335,1.61375,1.61325,1.6137,1965700000.0
2008-02-26 16:25:00,1.6137,1.61405,1.61335,1.61395,4314899997.0
2008-02-26 16:30:00,1.61395,1.61455,1.61385,1.6144,1408000000.0
2008-02-26 16:35:00,1.6145,1.61455,1.614,1.6142,1069500000.0
2008-02-26 16:40:00,1.6142,1.6144,1.614,1.614,629300000.0
2008-02-26 16:45:00,1.614,1.6144,1.614,1.61415,945800000.0
2008-02-26 16:50:00,1.61415,1.6146,1.61415,1.61435,1799400000.0
2008-02-26 16:55:00,1.61435,1.6147,1.6141,1.6144,3018500000.0
2008-02-26 17:00:00,1.6144,1.615,1.61375,1.6143,2971600000.0
2008-02-26 17:05:00,1.6143,1.6148,1.61405,1.6143,829700000.0
2008-02-26 17:10:00,1.6143,1.6146,1.61415,1.6143,919799999.0
2008-02-26 17:15:00,1.6143,1.6146,1.61385,1.6141,873300000.0
2008-02-26 17:20:00,1.614,1.6142,1.6136,1.61385,3069099999.0
2008-02-26 17:25:00,1.61385,1.6142,1.6136,1.6142,3902099971.0
2008-02-26 17:30:00,1.6142,1.6142,1.61395,1.6141,691400000.0
2008-02-26 17:35:00,1.6141,1.6141,1.61375,1.614,4880499996.0
2008-02-26 17:40:00,1.614,1.61405,1.6136,1.61385,4057399999.0
2008-02-26 17:45:00,1.61385,1.6139,1.61355,1.61385,6405300001.0
2008-02-26 17:50:00,1.61385,1.6146,1.61355,1.6143,2107100002.0
2008-02-26 17:55:00,1.6143,1.6147,1.6142,1.6144,2805199994.0
2008-02-26 18:00:00,1.6144,1.615,1.6141,1.615,1046800000.0
2008-02-26 18:05:00,1.615,1.6152,1.61465,1.6147,1036900000.0
2008-02-26 18:10:00,1.6147,1.6156,1.6147,1.6153,1294699994.0
2008-02-26 18:15:00,1.6153,1.61575,1.6153,1.6156,1074100000.0
2008-02-26 18:20:00,1.6156,1.61595,1.6154,1.61585,978100000.0
2008-02-26 18:25:00,1.61585,1.616,1.6156,1.6157,2814500000.0
2008-02-26 18:30:00,1.6157,1.61575,1.6155,1.6157,1257000000.0
2008-02-26 18:35:00,1.6157,1.61575,1.6149,1.6149,1167200000.0
2008-02-26 18:40:00,1.6149,1.615,1.61435,1.6145,1962200009.0
2008-02-26 18:45:00,1.6145,1.6152,1.61445,1.61485,1083700000.0
2008-02-26 18:50:00,1.61485,1.6152,1.61455,1.61485,5046599981.0
2008-02-26 18:55:00,1.61485,1.6154,1.61485,1.61515,3841899964.0
2008-02-26 19:00:00,1.61515,1.6155,1.615,1.6154,2205299998.0
2008-02-26 19:05:00,1.6154,1.6158,1.6152,1.61535,3122799995.0
2008-02-26 19:10:00,1.61535,1.6155,1.6148,1.6151,1037000000.0
2008-02-26 19:15:00,1.6151,1.6151,1.6146,1.615,1127199999.0
2008-02-26 19:20:00,1.615,1.6151,1.61455,1.6148,1979100002.0
2008-02-26 19:25:00,1.6148,1.6148,1.6143,1.6144,2016500000.0
2008-02-26 19:30:00,1.6144,1.6145,1.61405,1.6144,2067899999.0
2008-02-26 19:35:00,1.6144,1.6147,1.6133,1.6134,2154000000.0
2008-02-26 19:40:00,1.6134,1.6135,1.6121,1.6126,2066299981.0
2008-02-26 19:45:00,1.6126,1.61265,1.61215,1.6126,1616799999.0
2008-02-26 19:50:00,1.6126,1.6134,1.6107,1.6108,3297999999.0
2008-02-26 19:55:00,1.61205,1.6128,1.61205,1.6125,3538500000.0
2008-02-26 20:00:00,1.6125,1.6134,1.61245,1.61325,3518500012.0
2008-02-26 20:05:00,1.61325,1.6133,1.61255,1.61275,2826499998.0
2008-02-26 20:10:00,1.61275,1.6133,1.61265,1.6131,2027200003.0
2008-02-26 20:15:00,1.6131,1.6134,1.61305,1.61305,2516400001.0
2008-02-26 20:20:00,1.61305,1.61325,1.61005,1.6103,4327800012.0
2008-02-26 20:25:00,1.6103,1.6112,1.6102,1.6111,2928700000.0
2008-02-26 20:30:00,1.61105,1.6114,1.61055,1.6108,3664200032.0
2008-02-26 20:35:00,1.6108,1.6111,1.61065,1.6109,2283599998.0
2008-02-26 20:40:00,1.6109,1.6111,1.61085,1.611,1529900003.0
2008-02-26 20:45:00,1.611,1.6111,1.61075,1.6109,873200001.0
2008-02-26 20:50:00,1.6109,1.6111,1.6107,1.61085,4450500010.0
2008-02-26 20:55:00,1.61085,1.6111,1.61045,1.61045,857700000.0
2008-02-26 21:00:00,1.61045,1.6107,1.61015,1.6107,1137100000.0
2008-02-26 21:05:00,1.6107,1.6108,1.6105,1.6107,1981900000.0
2008-02-26 21:10:00,1.6107,1.6109,1.61045,1.61075,1489900000.0
2008-02-26 21:15:00,1.61075,1.611,1.6106,1.6109,834599998.0
2008-02-26 21:20:00,1.6109,1.61095,1.61055,1.61075,1672499999.0
2008-02-26 21:25:00,1.61075,1.611,1.6102,1.61025,2105499999.0
2008-02-26 21:30:00,1.61025,1.6103,1.60965,1.61005,2672299990.0
2008-02-26 21:35:00,1.61005,1.6101,1.60885,1.60945,2599699995.0
2008-02-26 21:40:00,1.60945,1.61015,1.60925,1.61005,2138600000.0
2008-02-26 21:45:00,1.61005,1.6108,1.60985,1.6106,1742300001.0
2008-02-26 21:50:00,1.6106,1.6109,1.6102,1.6103,1097399999.0
2008-02-26 21:55:00,1.6103,1.6107,1.60995,1.6104,1088300000.0
2008-02-26 22:00:00,1.6104,1.6109,1.61015,1.6104,1860100000.0
2008-02-26 22:05:00,1.6104,1.61055,1.6102,1.6103,741200000.0
2008-02-26 22:10:00,1.6103,1.6104,1.60995,1.60995,1798400000.0
2008-02-26 22:15:00,1.60995,1.61,1.6094,1.6095,3487000000.0
2008-02-26 22:20:00,1.6095,1.6098,1.6093,1.6096,2717300000.0
2008-02-26 22:25:00,1.6096,1.6101,1.6096,1.61,1160800000.0
2008-02-26 22:30:00,1.61,1.61035,1.6099,1.60995,1136599997.0
2008-02-26 22:35:00,1.61,1.61,1.60975,1.60975,782700000.0
2008-02-26 22:40:00,1.60975,1.60975,1.6094,1.60965,1630800000.0
2008-02-26 22:45:00,1.60965,1.6101,1.60955,1.61005,3394899999.0
2008-02-26 22:50:00,1.61005,1.6102,1.61005,1.6101,1132300000.0
2008-02-26 22:55:00,1.6102,1.6104,1.61,1.6102,508000000.0
2008-02-26 23:00:00,1.6102,1.6104,1.61,1.6102,512600000.0
2008-02-26 23:05:00,1.6102,1.6102,1.6097,1.61,628800000.0
2008-02-26 23:10:00,1.61,1.6102,1.60945,1.6096,1014400001.0
2008-02-26 23:15:00,1.6096,1.60975,1.6092,1.6097,748700000.0
2008-02-26 23:20:00,1.6097,1.61,1.6096,1.61,824600000.0
2008-02-26 23:25:00,1.61,1.61045,1.61,1.6103,724600001.0
2008-02-26 23:30:00,1.61035,1.6105,1.61,1.6102,682500000.0
2008-02-26 23:35:00,1.6102,1.61035,1.61,1.6103,563200000.0
2008-02-26 23:40:00,1.6103,1.6104,1.6102,1.6103,487600000.0
2008-02-26 23:45:00,1.6103,1.6105,1.6101,1.6103,511500000.0
2008-02-26 23:50:00,1.6103,1.6109,1.6103,1.6107,619300000.0
2008-02-26 23:55:00,1.6107,1.6109,1.6103,1.6105,2238300000.0
2008-02-27 00:00:00,1.6105,1.6105,1.6104,1.6104,1281700000.0
2008-02-27 00:05:00,1.6104,1.6105,1.6101,1.6102,611299999.0
2008-02-27 00:10:00,1.6102,1.61065,1.6102,1.6105,497600000.0
2008-02-27 00:15:00,1.6105,1.6148,1.6104,1.613,2598499997.0
2008-02-27 00:20:00,1.6128,1.6147,1.61,1.612,5292999992.0
2008-02-27 00:25:00,1.612,1.6128,1.6112,1.6126,4133600012.0
2008-02-27 00:30:00,1.6126,1.6132,1.6123,1.6132,6448300040.0
2008-02-27 00:35:00,1.6132,1.6142,1.6125,1.6141,5417500002.0
2008-02-27 00:40:00,1.6141,1.6141,1.6125,1.6134,9419400077.0
2008-02-27 00:45:00,1.6134,1.6139,1.6127,1.6132,5420200070.0
2008-02-27 00:50:00,1.6132,1.6132,1.6121,1.6121,7173300001.0
2008-02-27 00:55:00,1.6121,1.6133,1.6115,1.6117,7297599996.0
2008-02-27 01:00:00,1.6131,1.6132,1.6117,1.612,7455299937.0
2008-02-27 01:05:00,1.612,1.6134,1.612,1.6131,6711099997.0
2008-02-27 01:10:00,1.613,1.6135,1.612,1.61225,8390999995.0
2008-02-27 01:15:00,1.61225,1.61275,1.6122,1.6123,7366899999.0
2008-02-27 01:20:00,1.6123,1.613,1.6123,1.613,9627500000.0
2008-02-27 01:25:00,1.6129,1.6131,1.6123,1.6123,8899700019.0
2008-02-27 01:30:00,1.613,1.613,1.6123,1.6128,7264600029.0
2008-02-27 01:35:00,1.61255,1.6132,1.61235,1.613,7888399999.0
2008-02-27 01:40:00,1.6131,1.6131,1.6126,1.6129,7792800050.0
2008-02-27 01:45:00,1.613,1.6134,1.6126,1.6133,8631900137.0
2008-02-27 01:50:00,1.6134,1.6134,1.6131,1.6131,9224500005.0
2008-02-27 01:55:00,1.613,1.61325,1.6129,1.61295,9224500005.0
2008-02-27 02:00:00,1.61295,1.61335,1.6123,1.6123,10116499572.0
2008-02-27 02:05:00,1.6124,1.6125,1.6118,1.6118,8555199592.0
2008-02-27 02:10:00,1.6119,1.6121,1.6117,1.6119,10693999490.0
2008-02-27 02:15:00,1.612,1.612,1.6117,1.6119,10693999490.0
2008-02-27 02:20:00,1.6118,1.6121,1.6117,1.6119,10693999490.0
2008-02-27 02:25:00,1.61305,1.61305,1.6117,1.61285,10169799862.0
2008-02-27 02:30:00,1.61285,1.61295,1.6119,1.612,8157200040.0
2008-02-27 02:35:00,1.6119,1.6121,1.6119,1.612,8554800080.0
2008-02-27 02:40:00,1.61305,1.61315,1.612,1.6121,8123700027.0
2008-02-27 02:45:00,1.6122,1.6134,1.6121,1.61315,6709500000.0
2008-02-27 02:50:00,1.6121,1.6134,1.6115,1.6117,7797399997.0
2008-02-27 02:55:00,1.6116,1.61315,1.6116,1.6131,5251800010.0
2008-02-27 03:00:00,1.6131,1.6131,1.6117,1.6117,8756900000.0
2008-02-27 03:05:00,1.6124,1.6125,1.6117,1.61195,8030899989.0
2008-02-27 03:10:00,1.61195,1.61195,1.6116,1.6118,7972799984.0
2008-02-27 03:15:00,1.6117,1.612,1.6114,1.6117,6557899983.0
2008-02-27 03:20:00,1.6117,1.61205,1.6113,1.6113,5279800002.0
2008-02-27 03:25:00,1.6114,1.6119,1.6113,1.6114,6544500000.0
2008-02-27 03:30:00,1.6115,1.6117,1.6114,1.6116,8520000000.0
2008-02-27 03:35:00,1.6115,1.6117,1.6114,1.6117,8520000000.0
2008-02-27 03:40:00,1.6116,1.6118,1.6116,1.6117,8520000000.0
2008-02-27 03:45:00,1.6116,1.6119,1.6115,1.6117,8520000000.0
2008-02-27 03:50:00,1.6118,1.6118,1.6116,1.6118,8520000000.0
2008-02-27 03:55:00,1.6119,1.612,1.6117,1.6117,9033100000.0
2008-02-27 04:00:00,1.6121,1.6121,1.6117,1.6117,6488300000.0
2008-02-27 04:05:00,1.6117,1.6118,1.6111,1.6113,8218200001.0
2008-02-27 04:10:00,1.6114,1.61165,1.6113,1.61155,7715400000.0
2008-02-27 04:15:00,1.61165,1.6118,1.6114,1.6116,6129500016.0
2008-02-27 04:20:00,1.6115,1.6115,1.6112,1.6114,5850500000.0
2008-02-27 04:25:00,1.611,1.6113,1.6109,1.6112,5773200000.0
2008-02-27 04:30:00,1.6114,1.6117,1.6108,1.6111,3724099996.0
2008-02-27 04:35:00,1.611,1.61175,1.6109,1.6109,7049600013.0
2008-02-27 04:40:00,1.61155,1.61175,1.6106,1.61165,8890299996.0
2008-02-27 04:45:00,1.6107,1.6119,1.6107,1.6118,8824500000.0
2008-02-27 04:50:00,1.6118,1.61185,1.6107,1.6108,8610699977.0
2008-02-27 04:55:00,1.6116,1.6121,1.6108,1.6111,7763399990.0
2008-02-27 05:00:00,1.61205,1.6121,1.6108,1.6119,9237799999.0
2008-02-27 05:05:00,1.6119,1.6119,1.6108,1.6113,10066300001.0
2008-02-27 05:10:00,1.6112,1.6114,1.611,1.6111,10535999985.0
2008-02-27 05:15:00,1.611,1.61175,1.6109,1.6117,8428799988.0
2008-02-27 05:20:00,1.6111,1.6111,1.6107,1.6108,1733000000.0
2008-02-27 05:25:00,1.6109,1.6111,1.6107,1.611,1733000000.0
2008-02-27 05:30:00,1.6109,1.6112,1.6106,1.6112,1733000000.0
2008-02-27 05:35:00,1.6112,1.6112,1.6106,1.6107,5997000000.0
2008-02-27 05:40:00,1.6106,1.6108,1.6106,1.6108,6601600000.0
2008-02-27 05:45:00,1.6109,1.6109,1.6106,1.6108,9234000000.0
2008-02-27 05:50:00,1.6108,1.6108,1.6104,1.6106,9164400000.0
2008-02-27 05:55:00,1.6107,1.6108,1.6105,1.6106,9416000000.0
2008-02-27 06:00:00,1.6105,1.6106,1.6101,1.6102,9416000000.0
2008-02-27 06:05:00,1.6112,1.61135,1.6101,1.6102,9239400000.0
2008-02-27 06:10:00,1.6113,1.6113,1.6101,1.6111,7109600000.0
2008-02-27 06:15:00,1.6111,1.61125,1.6103,1.6105,9399300000.0
2008-02-27 06:20:00,1.6111,1.6112,1.6103,1.6104,7152300002.0
2008-02-27 06:25:00,1.6103,1.6111,1.6101,1.6103,4278799995.0
2008-02-27 06:30:00,1.61085,1.61085,1.6101,1.6108,8717099995.0
2008-02-27 06:35:00,1.6108,1.6111,1.6101,1.6107,6548900000.0
2008-02-27 06:40:00,1.6107,1.6107,1.6101,1.6101,7686199958.0
2008-02-27 06:45:00,1.6102,1.6108,1.6101,1.6107,8145599957.0
2008-02-27 06:50:00,1.6107,1.6107,1.6086,1.6105,6556800000.0
2008-02-27 06:55:00,1.6092,1.6106,1.6092,1.6101,4581100000.0
2008-02-27 07:00:00,1.6106,1.6106,1.6102,1.6102,7722800000.0
2008-02-27 07:05:00,1.6102,1.6105,1.61,1.6101,5902000000.0
2008-02-27 07:10:00,1.6102,1.6103,1.6101,1.6102,7165399999.0
2008-02-27 07:15:00,1.6095,1.6105,1.609,1.6105,8753600000.0
2008-02-27 07:20:00,1.6105,1.6105,1.61045,1.61045,5882500000.0
2008-02-27 07:25:00,1.61045,1.6105,1.6093,1.6093,8054199952.0
2008-02-27 07:30:00,1.6094,1.6104,1.6089,1.6091,8787799964.0
2008-02-27 07:35:00,1.6092,1.6093,1.609,1.6093,9914000000.0
2008-02-27 07:40:00,1.6094,1.6103,1.608,1.6083,9706300000.0
2008-02-27 07:45:00,1.6102,1.6103,1.6089,1.6091,7637200069.0
2008-02-27 07:50:00,1.6092,1.6092,1.6089,1.6089,6129500115.0
2008-02-27 07:55:00,1.609,1.61,1.609,1.61,1909900023.0
2008-02-27 08:00:00,1.6089,1.6104,1.6089,1.6101,6140600047.0
2008-02-27 08:05:00,1.6092,1.6103,1.6087,1.6101,8928899975.0
2008-02-27 08:10:00,1.6091,1.61015,1.6089,1.6094,8236199942.0
2008-02-27 08:15:00,1.6094,1.6096,1.608,1.6081,7116700002.0
2008-02-27 08:20:00,1.608,1.6095,1.6076,1.6095,5868700000.0
2008-02-27 08:25:00,1.6095,1.6096,1.6093,1.60945,6521499997.0
2008-02-27 08:30:00,1.6095,1.6095,1.609,1.6092,3915200000.0
2008-02-27 08:35:00,1.6088,1.61,1.6087,1.61,6649299998.0
2008-02-27 08:40:00,1.6099,1.6104,1.608,1.6084,7641499987.0
2008-02-27 08:45:00,1.6084,1.6096,1.6081,1.6092,6076999990.0
2008-02-27 08:50:00,1.6092,1.6094,1.609,1.6091,4799099998.0
2008-02-27 08:55:00,1.6091,1.6107,1.60895,1.609,8983800038.0
2008-02-27 09:00:00,1.609,1.6101,1.6089,1.6091,6201000020.0
2008-02-27 09:05:00,1.6091,1.6097,1.6087,1.6093,4605200004.0
2008-02-27 09:10:00,1.6093,1.6109,1.6089,1.6092,5602700015.0
2008-02-27 09:15:00,1.6092,1.6096,1.6079,1.6081,4747000002.0
2008-02-27 09:20:00,1.6108,1.6108,1.6076,1.6081,8928099994.0
2008-02-27 09:25:00,1.6081,1.61,1.6075,1.6077,7520100008.0
2008-02-27 09:30:00,1.6077,1.6104,1.60765,1.609,7588327968.0
2008-02-27 09:35:00,1.6102,1.6102,1.6094,1.6097,7825300014.0
2008-02-27 09:40:00,1.6096,1.6104,1.6096,1.6102,5925999980.0
2008-02-27 09:45:00,1.6103,1.6104,1.6094,1.6102,5661199975.0
2008-02-27 09:50:00,1.6102,1.6108,1.61,1.6105,6545199974.0
2008-02-27 09:55:00,1.6106,1.6111,1.61035,1.6105,6339400033.0
2008-02-27 10:00:00,1.6105,1.61095,1.6103,1.6109,1477999999.0
2008-02-27 10:05:00,1.6109,1.6111,1.61015,1.6105,1425199997.0
2008-02-27 10:10:00,1.6105,1.6111,1.61045,1.6105,2052099999.0
2008-02-27 10:15:00,1.61055,1.611,1.6104,1.61085,685300000.0
2008-02-27 10:20:00,1.61085,1.61085,1.6103,1.6103,991600000.0
2008-02-27 10:25:00,1.6103,1.6104,1.6096,1.6096,2429900006.0
2008-02-27 10:30:00,1.6096,1.61045,1.6096,1.6101,1903599999.0
2008-02-27 10:35:00,1.6102,1.6103,1.6096,1.6096,1569200001.0
2008-02-27 10:40:00,1.6096,1.6104,1.6096,1.6103,1125200000.0
2008-02-27 10:45:00,1.61035,1.61055,1.6097,1.6105,1498399996.0
2008-02-27 10:50:00,1.6105,1.6109,1.61015,1.6107,1267799998.0
2008-02-27 10:55:00,1.6107,1.6112,1.6104,1.6107,1515300001.0
2008-02-27 11:00:00,1.6107,1.6108,1.60955,1.6098,1677999997.0
2008-02-27 11:05:00,1.6098,1.6102,1.60855,1.609,1907499999.0
2008-02-27 11:10:00,1.609,1.60965,1.6088,1.60895,2281599994.0
2008-02-27 11:15:00,1.60895,1.60905,1.6084,1.6086,1469899996.0
2008-02-27 11:20:00,1.6086,1.60965,1.6085,1.60935,3282099992.0
2008-02-27 11:25:00,1.60935,1.6101,1.60935,1.6096,3118200004.0
2008-02-27 11:30:00,1.6096,1.6101,1.6095,1.6101,1918600000.0
2008-02-27 11:35:00,1.6101,1.6101,1.6085,1.60945,2672999990.0
2008-02-27 11:40:00,1.6094,1.60965,1.6089,1.6092,1752899995.0
2008-02-27 11:45:00,1.6092,1.6101,1.6091,1.60995,2232599995.0
2008-02-27 11:50:00,1.60995,1.6101,1.6096,1.6099,1770100002.0
2008-02-27 11:55:00,1.6099,1.61,1.609,1.60915,2202400001.0
2008-02-27 12:00:00,1.6091,1.60965,1.609,1.6093,1783000001.0
2008-02-27 12:05:00,1.6093,1.6098,1.6093,1.60965,971300000.0
2008-02-27 12:10:00,1.6097,1.6098,1.60945,1.6097,1190400000.0
2008-02-27 12:15:00,1.6097,1.6098,1.60945,1.6096,1152999999.0
2008-02-27 12:20:00,1.6096,1.6096,1.6088,1.6089,698900000.0
2008-02-27 12:25:00,1.6089,1.6089,1.6084,1.6086,1102999999.0
2008-02-27 12:30:00,1.6086,1.6088,1.6085,1.6088,1068700002.0
2008-02-27 12:35:00,1.6088,1.60935,1.6085,1.6085,1152200000.0
2008-02-27 12:40:00,1.6085,1.6086,1.60835,1.6086,930900000.0
2008-02-27 12:45:00,1.6086,1.609,1.6084,1.6088,905400002.0
2008-02-27 12:50:00,1.6088,1.6088,1.6082,1.6083,1343400000.0
2008-02-27 12:55:00,1.6083,1.60855,1.60805,1.6083,2815299999.0
2008-02-27 13:00:00,1.6083,1.6089,1.60805,1.6087,3659100000.0
2008-02-27 13:05:00,1.6087,1.60875,1.6081,1.6085,3329299999.0
2008-02-27 13:10:00,1.60845,1.60855,1.6077,1.6082,2024200000.0
2008-02-27 13:15:00,1.6082,1.6085,1.60765,1.608,2004600000.0
2008-02-27 13:20:00,1.608,1.6082,1.60775,1.608,1125799999.0
2008-02-27 13:25:00,1.608,1.6082,1.6078,1.6082,1118699999.0
2008-02-27 13:30:00,1.6082,1.6084,1.6079,1.608,1295799999.0
2008-02-27 13:35:00,1.608,1.6085,1.6077,1.6077,1180299994.0
2008-02-27 13:40:00,1.6077,1.608,1.6077,1.6079,1941699994.0
2008-02-27 13:45:00,1.6079,1.6079,1.6074,1.6075,1545899994.0
2008-02-27 13:50:00,1.6075,1.60755,1.6066,1.6071,1242899998.0
2008-02-27 13:55:00,1.6071,1.6073,1.6066,1.6066,566300000.0
2008-02-27 14:00:00,1.6066,1.6077,1.6064,1.6076,1676799993.0
2008-02-27 14:05:00,1.6076,1.6077,1.6072,1.6075,663299999.0
2008-02-27 14:10:00,1.6075,1.6076,1.6068,1.6069,725200000.0
2008-02-27 14:15:00,1.6069,1.6072,1.6066,1.607,732600000.0
2008-02-27 14:20:00,1.607,1.6078,1.607,1.6077,1092000000.0
2008-02-27 14:25:00,1.6077,1.6079,1.6076,1.6076,1193900000.0
2008-02-27 14:30:00,1.60765,1.6079,1.6074,1.6075,1631199998.0
2008-02-27 14:35:00,1.6075,1.6079,1.6075,1.6077,1146799999.0
2008-02-27 14:40:00,1.6077,1.6082,1.6077,1.608,831600000.0
2008-02-27 14:45:00,1.608,1.60805,1.607,1.6073,1266100003.0
2008-02-27 14:50:00,1.6073,1.6076,1.6072,1.6073,2676600013.0
2008-02-27 14:55:00,1.6073,1.6075,1.6068,1.6071,1282500000.0
2008-02-27 15:00:00,1.6071,1.608,1.607,1.6076,2656299995.0
2008-02-27 15:05:00,1.6077,1.6078,1.6073,1.6074,6693400005.0
2008-02-27 15:10:00,1.6074,1.6076,1.6072,1.6075,8565899949.0
2008-02-27 15:15:00,1.6074,1.6075,1.6072,1.6072,7229199938.0
2008-02-27 15:20:00,1.6072,1.6073,1.6066,1.6067,9000900017.0
2008-02-27 15:25:00,1.6072,1.6075,1.6069,1.6072,4293900039.0
2008-02-27 15:30:00,1.6072,1.6074,1.6066,1.607,5784700008.0
2008-02-27 15:35:00,1.607,1.6079,1.607,1.6078,7411799969.0
2008-02-27 15:40:00,1.6078,1.6079,1.6071,1.60735,5866799990.0
2008-02-27 15:45:00,1.60735,1.6075,1.607,1.6071,1220699999.0
2008-02-27 15:50:00,1.6071,1.60715,1.6066,1.6071,1151299999.0
2008-02-27 15:55:00,1.6071,1.6076,1.607,1.6075,2367399997.0
2008-02-27 16:00:00,1.6075,1.6077,1.6059,1.6069,5456699988.0
2008-02-27 16:05:00,1.6068,1.60785,1.6067,1.607,9300899942.0
2008-02-27 16:10:00,1.6069,1.608,1.6068,1.60755,8652999945.0
2008-02-27 16:15:00,1.6076,1.6076,1.60705,1.6071,8302200013.0
2008-02-27 16:20:00,1.6087,1.6087,1.607,1.6073,8136299903.0
2008-02-27 16:25:00,1.6082,1.6084,1.607,1.6074,5977199983.0
2008-02-27 16:30:00,1.6074,1.60755,1.6061,1.6068,6391099991.0
2008-02-27 16:35:00,1.6068,1.6073,1.6065,1.6065,5408099998.0
2008-02-27 16:40:00,1.6065,1.6074,1.6064,1.6074,4294200001.0
2008-02-27 16:45:00,1.60745,1.6075,1.6069,1.6074,4609399993.0
2008-02-27 16:50:00,1.6074,1.60805,1.6073,1.6078,5427500000.0
2008-02-27 16:55:00,1.6078,1.608,1.6068,1.6069,5384599996.0
2008-02-27 17:00:00,1.6069,1.60705,1.6055,1.6069,4815899975.0
2008-02-27 17:05:00,1.60685,1.6076,1.6067,1.6076,5711000009.0
2008-02-27 17:10:00,1.6076,1.6083,1.6075,1.6083,6420099994.0
2008-02-27 17:15:00,1.6083,1.60915,1.6081,1.6087,6329199997.0
2008-02-27 17:20:00,1.6087,1.6103,1.6082,1.6083,5805800037.0
2008-02-27 17:25:00,1.6083,1.6085,1.6078,1.60785,5815700004.0
2008-02-27 17:30:00,1.6079,1.60855,1.6078,1.6085,4926300000.0
2008-02-27 17:35:00,1.6085,1.6087,1.60805,1.6081,3893899997.0
2008-02-27 17:40:00,1.6081,1.6095,1.608,1.6088,5143200003.0
2008-02-27 17:45:00,1.6088,1.6111,1.6088,1.61035,5200499994.0
2008-02-27 17:50:00,1.6103,1.6108,1.6101,1.6102,4114600001.0
2008-02-27 17:55:00,1.6102,1.6105,1.61,1.6102,3912199999.0
2008-02-27 18:00:00,1.6102,1.61045,1.6099,1.61,4677599996.0
2008-02-27 18:05:00,1.61005,1.6105,1.61,1.6101,5577200002.0
2008-02-27 18:10:00,1.6101,1.6105,1.6099,1.6104,6243600010.0
2008-02-27 18:15:00,1.6104,1.61065,1.6103,1.6105,6348999999.0
2008-02-27 18:20:00,1.6105,1.61055,1.6099,1.6102,3963500000.0
2008-02-27 18:25:00,1.6102,1.6102,1.6095,1.6096,4688900002.0
2008-02-27 18:30:00,1.6096,1.6096,1.6085,1.6088,4808000001.0
2008-02-27 18:35:00,1.6088,1.6091,1.6087,1.6088,7089400000.0
2008-02-27 18:40:00,1.6088,1.6092,1.6087,1.609,7191599998.0
2008-02-27 18:45:00,1.609,1.6094,1.6087,1.60905,8246700010.0
2008-02-27 18:50:00,1.609,1.6103,1.6089,1.6102,8593100011.0
2008-02-27 18:55:00,1.6093,1.6103,1.609,1.6097,9037000004.0
2008-02-27 19:00:00,1.61,1.6102,1.609,1.6094,6815299987.0
2008-02-27 19:05:00,1.6094,1.61,1.6093,1.6095,8417800040.0
2008-02-27 19:10:00,1.6095,1.6097,1.6094,1.6095,6450900001.0
2008-02-27 19:15:00,1.6095,1.6099,1.6093,1.6094,6372300004.0
2008-02-27 19:20:00,1.6094,1.6094,1.6092,1.6094,2147499994.0
2008-02-27 19:25:00,1.6094,1.6097,1.6093,1.6095,7628999998.0
2008-02-27 19:30:00,1.6095,1.6096,1.609,1.609,8420500000.0
2008-02-27 19:35:00,1.609,1.6093,1.6089,1.6092,7225300001.0
2008-02-27 19:40:00,1.6092,1.6102,1.6092,1.6098,4686900007.0
2008-02-27 19:45:00,1.6092,1.6101,1.609,1.6101,7078799991.0
2008-02-27 19:50:00,1.6101,1.6101,1.6091,1.6091,7078600038.0
2008-02-27 19:55:00,1.6102,1.6103,1.6101,1.6101,8475300030.0
2008-02-27 20:00:00,1.6101,1.6103,1.6082,1.6083,7198300001.0
2008-02-27 20:05:00,1.6101,1.6102,1.6082,1.61,6468500004.0
2008-02-27 20:10:00,1.61,1.6101,1.6095,1.6098,5668200003.0
2008-02-27 20:15:00,1.6098,1.61,1.6072,1.6097,7408600015.0
2008-02-27 20:20:00,1.6097,1.6099,1.6095,1.6095,4559099918.0
2008-02-27 20:25:00,1.6071,1.6097,1.6069,1.6096,6948899979.0
2008-02-27 20:30:00,1.6096,1.6097,1.6064,1.6096,6710599990.0
2008-02-27 20:35:00,1.6095,1.6097,1.6063,1.6091,6185500014.0
2008-02-27 20:40:00,1.6091,1.6094,1.6066,1.6092,6836700008.0
2008-02-27 20:45:00,1.6069,1.6073,1.6067,1.6071,4095000005.0
2008-02-27 20:50:00,1.6072,1.6093,1.6061,1.6092,5564600003.0
2008-02-27 20:55:00,1.6092,1.6092,1.6059,1.6064,8112700000.0
2008-02-27 21:00:00,1.6091,1.6091,1.6064,1.6084,7779299998.0
2008-02-27 21:05:00,1.6069,1.6086,1.6064,1.6085,7689000001.0
2008-02-27 21:10:00,1.6085,1.6085,1.6079,1.608,7512599988.0
2008-02-27 21:15:00,1.608,1.608,1.6074,1.6078,7556400000.0
2008-02-27 21:20:00,1.6078,1.6079,1.6061,1.6062,4815999998.0
2008-02-27 21:25:00,1.6061,1.607,1.606,1.6066,5473699995.0
2008-02-27 21:30:00,1.6065,1.6068,1.6065,1.6067,4713699981.0
2008-02-27 21:35:00,1.6066,1.6068,1.6062,1.6063,6216100004.0
2008-02-27 21:40:00,1.6063,1.6072,1.6063,1.60705,5060500017.0
2008-02-27 21:45:00,1.60705,1.6073,1.6068,1.6072,4329700002.0
2008-02-27 21:50:00,1.6072,1.6073,1.6058,1.6059,6267900013.0
2008-02-27 21:55:00,1.6059,1.6065,1.6059,1.6064,4814000009.0
2008-02-27 22:00:00,1.6064,1.6071,1.6062,1.6069,3469600004.0
2008-02-27 22:05:00,1.6069,1.607,1.6059,1.606,4239300000.0
2008-02-27 22:10:00,1.606,1.6061,1.6059,1.6059,3853800000.0
2008-02-27 22:15:00,1.6059,1.6066,1.6059,1.6064,4033100002.0
2008-02-27 22:20:00,1.6064,1.6075,1.606,1.6062,7934399969.0
2008-02-27 22:25:00,1.6062,1.6068,1.606,1.6067,4674200027.0
2008-02-27 22:30:00,1.6067,1.6074,1.6065,1.6067,4388599986.0
2008-02-27 22:35:00,1.6067,1.6073,1.6066,1.6071,3144699995.0
2008-02-27 22:40:00,1.607,1.6073,1.6057,1.6064,4962300000.0
2008-02-27 22:45:00,1.6064,1.6073,1.6059,1.6064,4326400030.0
2008-02-27 22:50:00,1.6064,1.6076,1.6059,1.6063,5203299998.0
2008-02-27 22:55:00,1.6063,1.6068,1.6062,1.6066,5387000013.0
2008-02-27 23:00:00,1.6066,1.6072,1.6066,1.6069,4376300001.0
2008-02-27 23:05:00,1.6069,1.60735,1.6069,1.6071,4111500013.0
2008-02-27 23:10:00,1.6071,1.6075,1.6069,1.6072,3229400000.0
2008-02-27 23:15:00,1.6072,1.6074,1.6072,1.6072,3391100001.0
2008-02-27 23:20:00,1.6072,1.60755,1.6072,1.6074,4886600025.0
2008-02-27 23:25:00,1.6074,1.6074,1.6073,1.6073,4309100000.0
2008-02-27 23:30:00,1.6073,1.6077,1.6072,1.6073,2363099999.0
2008-02-27 23:35:00,1.6073,1.6075,1.6072,1.6072,4820100000.0
2008-02-27 23:40:00,1.6072,1.6075,1.6072,1.6073,5099800000.0
2008-02-27 23:45:00,1.6073,1.6074,1.6072,1.6073,2700500000.0
2008-02-27 23:50:00,1.6073,1.6076,1.607,1.6074,1717200000.0
2008-02-27 23:55:00,1.6074,1.6076,1.6072,1.6073,2913800000.0
2008-02-28 00:00:00,1.6074,1.6075,1.6074,1.6075,2223300000.0
2008-02-28 00:05:00,1.6074,1.6075,1.6074,1.6074,947900000.0
2008-02-28 00:10:00,1.6074,1.60755,1.6069,1.6072,2128199996.0
2008-02-28 00:15:00,1.6072,1.6074,1.6072,1.6073,2023200000.0
2008-02-28 00:20:00,1.6073,1.6075,1.6071,1.6071,5680400072.0
2008-02-28 00:25:00,1.6072,1.6073,1.607,1.6071,1596800001.0
2008-02-28 00:30:00,1.6071,1.6074,1.6071,1.6071,3221600000.0
2008-02-28 00:35:00,1.6071,1.6073,1.6071,1.6072,5724500000.0
2008-02-28 00:40:00,1.6072,1.60745,1.6072,1.6072,4295700000.0
2008-02-28 00:45:00,1.6072,1.6075,1.60715,1.6073,3963100000.0
2008-02-28 00:50:00,1.6073,1.6075,1.6073,1.6074,4559200001.0
2008-02-28 00:55:00,1.6074,1.6075,1.6074,1.6075,4036100000.0
2008-02-28 01:00:00,1.6075,1.6075,1.6074,1.6075,3592500000.0
2008-02-28 01:05:00,1.6075,1.6075,1.6074,1.6075,4921400000.0
2008-02-28 01:10:00,1.6075,1.6075,1.6072,1.6074,5066599978.0
2008-02-28 01:15:00,1.6074,1.6075,1.6073,1.6074,8592100000.0
2008-02-28 01:20:00,1.6074,1.6074,1.6069,1.6072,7206899999.0
2008-02-28 01:25:00,1.6072,1.6072,1.6069,1.607,8155599965.0
2008-02-28 01:30:00,1.6061,1.6074,1.606,1.6073,7395300000.0
2008-02-28 01:35:00,1.6073,1.6074,1.607,1.6073,4613100000.0
2008-02-28 01:40:00,1.6073,1.6073,1.6071,1.6072,4308500000.0
2008-02-28 01:45:00,1.6072,1.6072,1.606,1.6061,5529800022.0
2008-02-28 01:50:00,1.606,1.6063,1.6058,1.6059,5008000000.0
2008-02-28 01:55:00,1.606,1.6068,1.6058,1.6068,4249500000.0
2008-02-28 02:00:00,1.606,1.6068,1.6058,1.6059,6233600023.0
2008-02-28 02:05:00,1.606,1.6067,1.6057,1.6065,7859700058.0
2008-02-28 02:10:00,1.6065,1.6066,1.606,1.6062,4674900000.0
2008-02-28 02:15:00,1.6061,1.6063,1.606,1.6062,4787300000.0
2008-02-28 02:20:00,1.6063,1.6064,1.606,1.6061,6489100010.0
2008-02-28 02:25:00,1.6063,1.6063,1.6059,1.6059,7618200047.0
2008-02-28 02:30:00,1.6062,1.6064,1.606,1.606,8718800309.0
2008-02-28 02:35:00,1.606,1.6064,1.6059,1.6064,8597300060.0
2008-02-28 02:40:00,1.6063,1.6063,1.606,1.606,9344500000.0
2008-02-28 02:45:00,1.6061,1.6063,1.606,1.6061,9083700002.0
2008-02-28 02:50:00,1.6062,1.6066,1.6058,1.606,8714899998.0
2008-02-28 02:55:00,1.606,1.6063,1.606,1.606,6458100037.0
2008-02-28 03:00:00,1.606,1.6061,1.6059,1.606,5841000055.0
2008-02-28 03:05:00,1.606,1.6062,1.6058,1.60605,6208300025.0
2008-02-28 03:10:00,1.60605,1.6063,1.6059,1.6062,7401600000.0
2008-02-28 03:15:00,1.6062,1.6063,1.60615,1.6063,3273300000.0
2008-02-28 03:20:00,1.6063,1.6063,1.60605,1.6061,3154200014.0
2008-02-28 03:25:00,1.6061,1.6067,1.6061,1.6063,6371700087.0
2008-02-28 03:30:00,1.6063,1.6064,1.6058,1.6061,4514900024.0
2008-02-28 03:35:00,1.6061,1.6065,1.6057,1.6058,5983300061.0
2008-02-28 03:40:00,1.6059,1.6063,1.6057,1.6061,7309999988.0
2008-02-28 03:45:00,1.6061,1.6063,1.606,1.6062,5189300007.0
2008-02-28 03:50:00,1.6062,1.6065,1.6059,1.6065,4518300005.0
2008-02-28 03:55:00,1.6065,1.6065,1.6061,1.6062,4764600037.0
2008-02-28 04:00:00,1.6058,1.6062,1.6058,1.6062,6500900126.0
2008-02-28 04:05:00,1.6062,1.6064,1.606,1.6061,5181500033.0
2008-02-28 04:10:00,1.6061,1.6061,1.6058,1.6058,4855200019.0
2008-02-28 04:15:00,1.6058,1.6058,1.6057,1.6057,4928900000.0
2008-02-28 04:20:00,1.6057,1.6059,1.6057,1.6058,3817500000.0
2008-02-28 04:25:00,1.6058,1.6061,1.6057,1.606,3869399998.0
2008-02-28 04:30:00,1.6058,1.606,1.6058,1.6059,5020600000.0
2008-02-28 04:35:00,1.6059,1.6059,1.6057,1.60585,2252200001.0
2008-02-28 04:40:00,1.60585,1.6063,1.60585,1.6059,4902000002.0
2008-02-28 04:45:00,1.6059,1.6063,1.60585,1.6059,4856100011.0
2008-02-28 04:50:00,1.6061,1.6062,1.6059,1.6061,8512600093.0
2008-02-28 04:55:00,1.6062,1.6062,1.6059,1.6059,6277400018.0
2008-02-28 05:00:00,1.6059,1.606,1.60585,1.60585,2811600000.0
2008-02-28 05:05:00,1.60585,1.606,1.6056,1.6059,2981600000.0
2008-02-28 05:10:00,1.6059,1.6059,1.6059,1.6059,3526800072.0
2008-02-28 05:15:00,1.6057,1.6061,1.6057,1.606,7198400104.0
2008-02-28 05:20:00,1.606,1.6063,1.60585,1.6059,5768100000.0
2008-02-28 05:25:00,1.6063,1.6063,1.60585,1.60585,4408700094.0
2008-02-28 05:30:00,1.60585,1.606,1.60585,1.60585,3499200000.0
2008-02-28 05:35:00,1.60585,1.60615,1.60585,1.60585,2133200000.0
2008-02-28 05:40:00,1.60585,1.60595,1.60565,1.6057,1406534200.0
2008-02-28 05:45:00,1.6057,1.6063,1.6057,1.6063,7616300053.0
2008-02-28 05:50:00,1.6064,1.6066,1.606,1.6064,5195900000.0
2008-02-28 05:55:00,1.6065,1.6066,1.6061,1.6061,7161400048.0
2008-02-28 06:00:00,1.6057,1.6063,1.6057,1.6057,2236400016.0
2008-02-28 06:05:00,1.6059,1.6059,1.6054,1.6057,8243600000.0
2008-02-28 06:10:00,1.6058,1.606,1.6057,1.606,8131600000.0
2008-02-28 06:15:00,1.6059,1.6062,1.6057,1.6061,8936900002.0
2008-02-28 06:20:00,1.6062,1.6065,1.606,1.6061,7049000004.0
2008-02-28 06:25:00,1.6061,1.6066,1.606,1.6063,5648999994.0
2008-02-28 06:30:00,1.6063,1.6065,1.6055,1.6063,7578500009.0
2008-02-28 06:35:00,1.6057,1.6058,1.6056,1.6057,9567000265.0
2008-02-28 06:40:00,1.6062,1.60645,1.6056,1.6056,6221300065.0
2008-02-28 06:45:00,1.6057,1.6059,1.6056,1.6057,9108500000.0
2008-02-28 06:50:00,1.6058,1.6064,1.6057,1.6057,7425900000.0
2008-02-28 06:55:00,1.6056,1.6063,1.6056,1.6062,7591200000.0
2008-02-28 07:00:00,1.6062,1.6062,1.6056,1.6058,9443300000.0
2008-02-28 07:05:00,1.6058,1.6058,1.60555,1.6058,6762800000.0
2008-02-28 07:10:00,1.6058,1.6061,1.60575,1.60595,8393200000.0
2008-02-28 07:15:00,1.60595,1.6063,1.6058,1.606,5048799972.0
2008-02-28 07:20:00,1.6055,1.6057,1.6055,1.6056,4695600000.0
2008-02-28 07:25:00,1.6057,1.606,1.6056,1.606,5869500000.0
2008-02-28 07:30:00,1.6055,1.6059,1.6055,1.6057,8215900033.0
2008-02-28 07:35:00,1.6054,1.6059,1.6053,1.6056,10152300018.0
2008-02-28 07:40:00,1.6055,1.60595,1.6054,1.6057,9303600072.0
2008-02-28 07:45:00,1.6056,1.6059,1.6054,1.6057,9256100000.0
2008-02-28 07:50:00,1.6054,1.6059,1.6054,1.6057,8474800000.0
2008-02-28 07:55:00,1.6057,1.6058,1.6055,1.6057,9354100000.0
2008-02-28 08:00:00,1.6059,1.6061,1.60565,1.60575,8664500000.0
2008-02-28 08:05:00,1.60575,1.60585,1.6057,1.6058,7206800000.0
2008-02-28 08:10:00,1.6058,1.606,1.6055,1.6057,9294500064.0
2008-02-28 08:15:00,1.6056,1.6056,1.6054,1.6055,8380200016.0
2008-02-28 08:20:00,1.6056,1.6056,1.6046,1.6047,7754500000.0
2008-02-28 08:25:00,1.6057,1.6058,1.6029,1.60565,8935300009.0
2008-02-28 08:30:00,1.60565,1.6057,1.6031,1.6036,8409799832.0
2008-02-28 08:35:00,1.6056,1.6057,1.6054,1.6057,5247500000.0
2008-02-28 08:40:00,1.6035,1.6058,1.6034,1.6057,9326400000.0
2008-02-28 08:45:00,1.6057,1.60585,1.6033,1.6056,5493600008.0
2008-02-28 08:50:00,1.6031,1.6058,1.6023,1.6025,8301900129.0
2008-02-28 08:55:00,1.6055,1.60595,1.6024,1.6058,5731500006.0
2008-02-28 09:00:00,1.6058,1.6063,1.6029,1.6061,6411099999.0
2008-02-28 09:05:00,1.606,1.606,1.6034,1.606,4347900001.0
2008-02-28 09:10:00,1.606,1.606,1.6034,1.6038,6415500060.0
2008-02-28 09:15:00,1.6057,1.6057,1.6038,1.60555,4636299998.0
2008-02-28 09:20:00,1.6055,1.6055,1.6038,1.6039,7111099975.0
2008-02-28 09:25:00,1.60475,1.60485,1.6029,1.6037,8474312979.0
2008-02-28 09:30:00,1.6038,1.6039,1.6032,1.6036,7235200001.0
2008-02-28 09:35:00,1.6042,1.6053,1.6041,1.6052,3480000020.0
2008-02-28 09:40:00,1.6034,1.6055,1.6034,1.6035,6114000002.0
2008-02-28 09:45:00,1.60355,1.6055,1.6034,1.6054,5872300001.0
2008-02-28 09:50:00,1.6055,1.6055,1.6021,1.6049,8111400006.0
2008-02-28 09:55:00,1.605,1.6052,1.6024,1.6049,7897699998.0
2008-02-28 10:00:00,1.6048,1.6051,1.6029,1.6049,7450200005.0
2008-02-28 10:05:00,1.6036,1.605,1.6034,1.6035,6034399985.0
2008-02-28 10:10:00,1.605,1.6052,1.6049,1.6049,6043000000.0
2008-02-28 10:15:00,1.6038,1.6051,1.6038,1.6048,8883899979.0
2008-02-28 10:20:00,1.6049,1.6049,1.6038,1.6039,9105599983.0
2008-02-28 10:25:00,1.605,1.605,1.6035,1.6048,7398999921.0
2008-02-28 10:30:00,1.6049,1.6049,1.60395,1.6045,9379399783.0
2008-02-28 10:35:00,1.6045,1.6052,1.6041,1.6051,8066399882.0
2008-02-28 10:40:00,1.6053,1.6055,1.6049,1.6054,7393499991.0
2008-02-28 10:45:00,1.6054,1.6058,1.605,1.6055,7466499982.0
2008-02-28 10:50:00,1.6052,1.6054,1.6047,1.6051,5466899974.0
2008-02-28 10:55:00,1.605,1.6052,1.6049,1.6052,7574399944.0
2008-02-28 11:00:00,1.6049,1.6055,1.6048,1.6054,5825399994.0
2008-02-28 11:05:00,1.6053,1.6061,1.6048,1.6056,7128599977.0
2008-02-28 11:10:00,1.6055,1.6058,1.605,1.6056,8702499937.0
2008-02-28 11:15:00,1.6051,1.6057,1.605,1.6056,8720300015.0
2008-02-28 11:20:00,1.6049,1.606,1.6048,1.6054,7309800009.0
2008-02-28 11:25:00,1.6055,1.6056,1.6049,1.6049,8433800068.0
2008-02-28 11:30:00,1.6051,1.6051,1.6043,1.6044,6110499995.0
2008-02-28 11:35:00,1.6045,1.6045,1.6035,1.6042,6110499995.0
2008-02-28 11:40:00,1.6052,1.6054,1.6042,1.6043,7386799975.0
2008-02-28 11:45:00,1.6052,1.6054,1.6035,1.6053,5770600004.0
2008-02-28 11:50:00,1.6033,1.6054,1.6033,1.6052,3963999991.0
2008-02-28 11:55:00,1.6032,1.6054,1.6031,1.6031,8563300008.0
2008-02-28 12:00:00,1.6052,1.6055,1.605,1.60535,3777999998.0
2008-02-28 12:05:00,1.60535,1.6062,1.60535,1.60565,2279199999.0
2008-02-28 12:10:00,1.60565,1.606,1.6056,1.60565,5342199973.0
2008-02-28 12:15:00,1.60565,1.60595,1.60555,1.6057,3469400004.0
2008-02-28 12:20:00,1.6034,1.6061,1.603,1.603,4920800004.0
2008-02-28 12:25:00,1.6055,1.60565,1.605,1.6051,1609799997.0
2008-02-28 12:30:00,1.6051,1.6052,1.60435,1.6045,3220900017.0
2008-02-28 12:35:00,1.6045,1.6045,1.6031,1.6042,2797299999.0
2008-02-28 12:40:00,1.6042,1.6046,1.6041,1.6043,1329300002.0
2008-02-28 12:45:00,1.6043,1.6046,1.6033,1.6035,1465900001.0
2008-02-28 12:50:00,1.6034,1.6035,1.603,1.6032,2085399997.0
2008-02-28 12:55:00,1.6032,1.60375,1.6032,1.60325,1054700000.0
2008-02-28 13:00:00,1.60325,1.6033,1.60255,1.6028,833299992.0
2008-02-28 13:05:00,1.6028,1.603,1.6024,1.6028,1951599987.0
2008-02-28 13:10:00,1.6028,1.603,1.6025,1.6026,1992699997.0
2008-02-28 13:15:00,1.6026,1.6035,1.6025,1.6034,1060299999.0
2008-02-28 13:20:00,1.6034,1.6036,1.60305,1.6031,740399998.0
2008-02-28 13:25:00,1.6031,1.6033,1.60305,1.6031,1656199996.0
2008-02-28 13:30:00,1.6031,1.6033,1.60305,1.6031,486000000.0
2008-02-28 13:35:00,1.6031,1.6034,1.60305,1.6033,566300000.0
2008-02-28 13:40:00,1.6033,1.6034,1.60325,1.6033,1032600000.0
2008-02-28 13:45:00,1.6033,1.6034,1.6032,1.60325,588900000.0
2008-02-28 13:50:00,1.60325,1.6033,1.6032,1.6033,641300000.0
2008-02-28 13:55:00,1.6033,1.6033,1.6029,1.60295,4874199999.0
2008-02-28 14:00:00,1.60295,1.6032,1.6028,1.6031,4776900014.0
2008-02-28 14:05:00,1.6031,1.6032,1.60295,1.6032,1614800007.0
2008-02-28 14:10:00,1.6032,1.60335,1.6032,1.60325,2015500000.0
2008-02-28 14:15:00,1.60325,1.60325,1.6026,1.6027,2582399985.0
2008-02-28 14:20:00,1.6027,1.6028,1.60235,1.60265,1456699996.0
2008-02-28 14:25:00,1.60265,1.6032,1.6026,1.6031,617600000.0
2008-02-28 14:30:00,1.6031,1.6032,1.60265,1.60285,1479100000.0
2008-02-28 14:35:00,1.60285,1.6031,1.6026,1.60285,1521499998.0
2008-02-28 14:40:00,1.6029,1.6033,1.6029,1.603,1182300000.0
2008-02-28 14:45:00,1.603,1.6033,1.60265,1.6028,1052900001.0
2008-02-28 14:50:00,1.6028,1.603,1.6027,1.603,1426900000.0
2008-02-28 14:55:00,1.603,1.6034,1.6029,1.6033,638000000.0
2008-02-28 15:00:00,1.6033,1.60345,1.6031,1.6033,1142599999.0
2008-02-28 15:05:00,1.6033,1.6034,1.60305,1.60305,2736900000.0
2008-02-28 15:10:00,1.60305,1.6039,1.6028,1.60375,4126599995.0
2008-02-28 15:15:00,1.60365,1.60365,1.60265,1.60285,2364900044.0
2008-02-28 15:20:00,1.6029,1.60295,1.6025,1.6027,1598999980.0
2008-02-28 15:25:00,1.6027,1.60285,1.60245,1.60255,3143400025.0
2008-02-28 15:30:00,1.60255,1.6028,1.60215,1.6027,2013999999.0
2008-02-28 15:35:00,1.6027,1.60285,1.6024,1.6026,851050000.0
2008-02-28 15:40:00,1.6026,1.6031,1.60245,1.603,2017399988.0
2008-02-28 15:45:00,1.603,1.6034,1.60285,1.6031,1643599976.0
2008-02-28 15:50:00,1.6031,1.6034,1.60285,1.60285,1476100000.0
2008-02-28 15:55:00,1.60285,1.603,1.60225,1.6024,2377800005.0
2008-02-28 16:00:00,1.6024,1.6024,1.6007,1.601,3345200002.0
2008-02-28 16:05:00,1.60105,1.6012,1.6008,1.6011,1844300007.0
2008-02-28 16:10:00,1.6011,1.60115,1.60065,1.6009,1784900001.0
2008-02-28 16:15:00,1.6009,1.601,1.6005,1.6007,1469400000.0
2008-02-28 16:20:00,1.6007,1.6009,1.60015,1.60075,2503500000.0
2008-02-28 16:25:00,1.60075,1.6011,1.6006,1.60065,1778450001.0
2008-02-28 16:30:00,1.6007,1.6012,1.6006,1.601,1720600000.0
2008-02-28 16:35:00,1.601,1.6016,1.60085,1.6012,1096500000.0
2008-02-28 16:40:00,1.6012,1.6018,1.6011,1.6014,1632399999.0
2008-02-28 16:45:00,1.6014,1.6016,1.60115,1.6014,1058099999.0
2008-02-28 16:50:00,1.6013,1.6017,1.6012,1.6016,815200000.0
2008-02-28 16:55:00,1.6016,1.6016,1.601,1.601,1603599998.0
2008-02-28 17:00:00,1.601,1.6019,1.60095,1.60145,3463399998.0
2008-02-28 17:05:00,1.60145,1.60175,1.60145,1.60145,2600599999.0
2008-02-28 17:10:00,1.60145,1.6015,1.60115,1.6013,2174900000.0
2008-02-28 17:15:00,1.60135,1.60155,1.601,1.601,1633400000.0
2008-02-28 17:20:00,1.601,1.6011,1.6007,1.60105,1448600000.0
2008-02-28 17:25:00,1.601,1.60135,1.60075,1.6013,1763400000.0
2008-02-28 17:30:00,1.6013,1.6013,1.6007,1.6011,3794300002.0
2008-02-28 17:35:00,1.6011,1.6013,1.60065,1.6013,3584999999.0
2008-02-28 17:40:00,1.6013,1.6016,1.60065,1.6008,1448400000.0
2008-02-28 17:45:00,1.6008,1.6008,1.60025,1.60065,1937899995.0
2008-02-28 17:50:00,1.60065,1.601,1.6003,1.6004,1549600001.0
2008-02-28 17:55:00,1.60035,1.6007,1.59745,1.59805,2240299997.0
2008-02-28 18:00:00,1.5981,1.5986,1.59765,1.59815,2728799997.0
2008-02-28 18:05:00,1.59815,1.5987,1.59785,1.5985,1657700000.0
2008-02-28 18:10:00,1.5985,1.5986,1.59745,1.59755,5169499998.0
2008-02-28 18:15:00,1.59745,1.59765,1.5967,1.59705,5575700001.0
2008-02-28 18:20:00,1.59705,1.5973,1.59675,1.5969,1792900000.0
2008-02-28 18:25:00,1.5969,1.5973,1.59675,1.597,1242399999.0
2008-02-28 18:30:00,1.597,1.5973,1.59645,1.59665,1662900001.0
2008-02-28 18:35:00,1.59665,1.5972,1.59655,1.5966,1234100000.0
2008-02-28 18:40:00,1.5966,1.5969,1.59655,1.5969,646100000.0
2008-02-28 18:45:00,1.5969,1.5976,1.59685,1.5972,1703499999.0
2008-02-28 18:50:00,1.5972,1.59785,1.59715,1.59765,2414699999.0
2008-02-28 18:55:00,1.59765,1.59825,1.59765,1.598,2324699999.0
2008-02-28 19:00:00,1.598,1.598,1.59765,1.5978,3854700004.0
2008-02-28 19:05:00,1.5978,1.598,1.5974,1.59765,2872700000.0
2008-02-28 19:10:00,1.59765,1.5978,1.59675,1.59705,4523499998.0
2008-02-28 19:15:00,1.59705,1.5971,1.59635,1.5969,1934900000.0
2008-02-28 19:20:00,1.5969,1.59695,1.59635,1.5966,2777799997.0
2008-02-28 19:25:00,1.5966,1.5971,1.59655,1.597,1423699999.0
2008-02-28 19:30:00,1.597,1.5972,1.59665,1.59695,1949500000.0
2008-02-28 19:35:00,1.59695,1.5974,1.59665,1.59665,3193199998.0
2008-02-28 19:40:00,1.59665,1.5968,1.59655,1.5966,1926899998.0
2008-02-28 19:45:00,1.5966,1.5973,1.59655,1.597,691499999.0
2008-02-28 19:50:00,1.597,1.5972,1.597,1.5972,485500000.0
2008-02-28 19:55:00,1.5972,1.5974,1.5968,1.597,1229099998.0
2008-02-28 20:00:00,1.5971,1.5973,1.5965,1.5972,1671199999.0
2008-02-28 20:05:00,1.5972,1.5973,1.59665,1.5968,1297099999.0
2008-02-28 20:10:00,1.5968,1.5971,1.59675,1.597,1119300001.0
2008-02-28 20:15:00,1.597,1.5972,1.59685,1.5971,1215700001.0
2008-02-28 20:20:00,1.5971,1.5972,1.59645,1.5967,1832500000.0
2008-02-28 20:25:00,1.5967,1.59685,1.59635,1.5965,1464300000.0
2008-02-28 20:30:00,1.5965,1.59665,1.59635,1.5965,2278800000.0
2008-02-28 20:35:00,1.5965,1.5968,1.59635,1.59635,2484599999.0
2008-02-28 20:40:00,1.59635,1.5966,1.5963,1.5965,2397000000.0
2008-02-28 20:45:00,1.5965,1.5968,1.5964,1.5967,1097900000.0
2008-02-28 20:50:00,1.5967,1.5968,1.5966,1.5967,786500000.0
2008-02-28 20:55:00,1.5967,1.5972,1.5967,1.5971,520600000.0
2008-02-28 21:00:00,1.5971,1.5972,1.59685,1.59695,4965999999.0
2008-02-28 21:05:00,1.59695,1.5975,1.59665,1.5974,5831999992.0
2008-02-28 21:10:00,1.59665,1.5978,1.59665,1.5976,8921500001.0
2008-02-28 21:15:00,1.59655,1.59725,1.59655,1.5972,6345899987.0
2008-02-28 21:20:00,1.5975,1.5975,1.597,1.5972,4073700000.0
2008-02-28 21:25:00,1.5971,1.5978,1.5971,1.5973,2926500000.0
2008-02-28 21:30:00,1.5975,1.5976,1.597,1.597,4439699999.0
2008-02-28 21:35:00,1.5975,1.5976,1.59695,1.59705,8115099947.0
2008-02-28 21:40:00,1.59705,1.598,1.59695,1.5977,7513799808.0
2008-02-28 21:45:00,1.59725,1.5976,1.59715,1.5976,5563399966.0
2008-02-28 21:50:00,1.59735,1.598,1.59725,1.5978,5041200003.0
2008-02-28 21:55:00,1.59775,1.59795,1.59755,1.5977,3665700000.0
2008-02-28 22:00:00,1.5978,1.59835,1.59745,1.5977,797400000.0
2008-02-28 22:05:00,1.5977,1.5977,1.59715,1.59745,721800000.0
2008-02-28 22:10:00,1.59745,1.59785,1.59745,1.59765,276900000.0
2008-02-28 22:15:00,1.59765,1.59775,1.5975,1.59755,188300000.0
2008-02-28 22:20:00,1.59755,1.59765,1.5971,1.59725,580300000.0
2008-02-28 22:25:00,1.59725,1.59785,1.5972,1.5974,328600000.0
2008-02-28 22:30:00,1.5974,1.5977,1.59735,1.5977,185600000.0
2008-02-28 22:35:00,1.5977,1.5977,1.5974,1.5976,332600000.0
2008-02-28 22:40:00,1.5976,1.59805,1.5975,1.5977,229300000.0
2008-02-28 22:45:00,1.5977,1.5977,1.59755,1.5977,221100000.0
2008-02-28 22:50:00,1.5977,1.598,1.59765,1.59785,137000000.0
2008-02-28 22:55:00,1.59785,1.5983,1.5977,1.59805,393900000.0
2008-02-28 23:00:00,1.59805,1.59815,1.59765,1.59785,336399998.0
2008-02-28 23:05:00,1.59785,1.598,1.5977,1.5978,331600000.0
2008-02-28 23:10:00,1.5978,1.5979,1.59735,1.5978,1361400001.0
2008-02-28 23:15:00,1.5978,1.5979,1.5975,1.5977,403100000.0
2008-02-28 23:20:00,1.5977,1.5979,1.59765,1.5979,564600000.0
2008-02-28 23:25:00,1.5979,1.5979,1.59765,1.5978,366100002.0
2008-02-28 23:30:00,1.5978,1.5978,1.59755,1.5977,1501699999.0
2008-02-28 23:35:00,1.5977,1.5978,1.59755,1.59765,905200000.0
2008-02-28 23:40:00,1.59765,1.598,1.59755,1.59775,910100000.0
2008-02-28 23:45:00,1.59775,1.59775,1.5975,1.59755,1875400000.0
2008-02-28 23:50:00,1.59755,1.5981,1.59755,1.59785,3823200000.0
2008-02-28 23:55:00,1.59785,1.5984,1.59785,1.598,6303500002.0
2008-02-29 00:00:00,1.598,1.5981,1.5978,1.5978,5308800000.0
2008-02-29 00:05:00,1.598,1.598,1.5978,1.5979,5525700000.0
2008-02-29 00:10:00,1.598,1.5982,1.598,1.5981,1587200000.0
2008-02-29 00:15:00,1.5981,1.5982,1.59775,1.598,3665500000.0
2008-02-29 00:20:00,1.598,1.598,1.5977,1.598,1177100000.0
2008-02-29 00:25:00,1.598,1.598,1.5979,1.598,1237200000.0
2008-02-29 00:30:00,1.598,1.59805,1.5977,1.5977,2059100000.0
2008-02-29 00:35:00,1.5977,1.59795,1.59765,1.59765,4900499997.0
2008-02-29 00:40:00,1.59765,1.5978,1.59755,1.5977,1790900000.0
2008-02-29 00:45:00,1.5977,1.5977,1.59765,1.59765,1371100000.0
2008-02-29 00:50:00,1.59765,1.59795,1.5975,1.59785,5944700000.0
2008-02-29 00:55:00,1.59785,1.59805,1.59775,1.59785,2708799999.0
2008-02-29 01:00:00,1.59785,1.59805,1.59785,1.59785,4066200000.0
2008-02-29 01:05:00,1.59785,1.59805,1.59785,1.59795,2443700000.0
2008-02-29 01:10:00,1.5978,1.59795,1.5978,1.59795,3290100000.0
2008-02-29 01:15:00,1.59795,1.59795,1.59795,1.59795,2970000000.0
2008-02-29 01:20:00,1.5976,1.59785,1.5976,1.59785,3896800000.0
2008-02-29 01:25:00,1.59785,1.59795,1.59775,1.59785,2307600000.0
2008-02-29 01:30:00,1.59785,1.59785,1.59765,1.59785,2940000000.0
2008-02-29 01:35:00,1.59785,1.59785,1.59755,1.5977,3029300000.0
2008-02-29 01:40:00,1.5977,1.5979,1.59755,1.5977,1312100000.0
2008-02-29 01:45:00,1.5977,1.59795,1.59755,1.59755,795400000.0
2008-02-29 01:50:00,1.59755,1.5978,1.59745,1.59745,1249400000.0
2008-02-29 01:55:00,1.59745,1.59755,1.5967,1.59675,3664900000.0
2008-02-29 02:00:00,1.59675,1.597,1.59645,1.5968,933800000.0
2008-02-29 02:05:00,1.5967,1.5975,1.59645,1.59695,787300000.0
2008-02-29 02:10:00,1.59695,1.59735,1.59655,1.5972,387900000.0
2008-02-29 02:15:00,1.59725,1.59765,1.5971,1.59715,438600000.0
2008-02-29 02:20:00,1.59715,1.59715,1.5968,1.59685,974900000.0
2008-02-29 02:25:00,1.59685,1.59685,1.5965,1.5966,352600000.0
2008-02-29 02:30:00,1.5966,1.5966,1.59635,1.59635,1293500000.0
2008-02-29 02:35:00,1.59635,1.5965,1.5962,1.5964,1789400000.0
2008-02-29 02:40:00,1.5964,1.59655,1.59635,1.59635,1635300000.0
2008-02-29 02:45:00,1.59635,1.5965,1.59635,1.59635,1777400000.0
2008-02-29 02:50:00,1.59635,1.59635,1.59625,1.59625,1681100000.0
2008-02-29 02:55:00,1.59625,1.59635,1.59625,1.59635,1509200000.0
2008-02-29 03:00:00,1.59635,1.59635,1.59505,1.59525,1610600000.0
2008-02-29 03:05:00,1.59525,1.59545,1.59405,1.5945,1012300000.0
2008-02-29 03:10:00,1.5945,1.595,1.59425,1.59445,881000000.0
2008-02-29 03:15:00,1.59445,1.59495,1.59425,1.59425,719600000.0
2008-02-29 03:20:00,1.59425,1.59455,1.59395,1.5944,722200000.0
2008-02-29 03:25:00,1.5944,1.5946,1.594,1.59405,543900000.0
2008-02-29 03:30:00,1.59405,1.59425,1.5939,1.59415,371800000.0
2008-02-29 03:35:00,1.59415,1.59415,1.59395,1.59415,913500000.0
2008-02-29 03:40:00,1.59415,1.59415,1.59405,1.59415,143800000.0
2008-02-29 03:45:00,1.59415,1.59425,1.59405,1.59425,90600000.0
2008-02-29 03:50:00,1.59425,1.59425,1.59395,1.59405,1388200000.0
2008-02-29 03:55:00,1.59405,1.5941,1.59265,1.5936,535600000.0
2008-02-29 04:00:00,1.5936,1.59415,1.5935,1.59395,667700000.0
2008-02-29 04:05:00,1.59385,1.59415,1.5935,1.594,119400000.0
2008-02-29 04:10:00,1.594,1.59405,1.59395,1.59395,62800000.0
2008-02-29 04:15:00,1.59395,1.59405,1.59345,1.59365,154100000.0
2008-02-29 04:20:00,1.59365,1.5942,1.5936,1.59405,373000000.0
2008-02-29 04:25:00,1.59405,1.5942,1.59385,1.59395,256600000.0
2008-02-29 04:30:00,1.59395,1.5947,1.59395,1.59435,122000000.0
2008-02-29 04:35:00,1.59435,1.5946,1.594,1.5943,192400000.0
2008-02-29 04:40:00,1.5943,1.5943,1.59365,1.59365,442100000.0
2008-02-29 04:45:00,1.59365,1.59395,1.5936,1.5937,72400000.0
2008-02-29 04:50:00,1.5937,1.59385,1.59355,1.5936,133700000.0
2008-02-29 04:55:00,1.5936,1.59395,1.59345,1.59375,629900000.0
2008-02-29 05:00:00,1.59375,1.5943,1.59365,1.594,170200000.0
2008-02-29 05:05:00,1.59395,1.59415,1.59395,1.594,215700000.0
2008-02-29 05:10:00,1.594,1.594,1.59365,1.59385,318700000.0
2008-02-29 05:15:00,1.59385,1.5942,1.59385,1.5941,138900000.0
2008-02-29 05:20:00,1.5941,1.5941,1.59405,1.59405,121200000.0
2008-02-29 05:25:00,1.59405,1.5941,1.59405,1.59405,277200000.0
2008-02-29 05:30:00,1.59405,1.59485,1.59395,1.5946,711100000.0
2008-02-29 05:35:00,1.5946,1.59465,1.59435,1.5945,166700000.0
2008-02-29 05:40:00,1.5945,1.5945,1.59405,1.59405,63000000.0
2008-02-29 05:45:00,1.59405,1.5943,1.59405,1.59415,173200000.0
2008-02-29 05:50:00,1.59415,1.59435,1.59415,1.5943,372600000.0
2008-02-29 05:55:00,1.5943,1.5947,1.5942,1.59465,350800000.0
2008-02-29 06:00:00,1.59465,1.59485,1.59465,1.59485,224900000.0
2008-02-29 06:05:00,1.59485,1.59495,1.5947,1.59495,269800000.0
2008-02-29 06:10:00,1.59495,1.59525,1.5949,1.595,205200000.0
2008-02-29 06:15:00,1.595,1.59505,1.59495,1.59505,184700000.0
2008-02-29 06:20:00,1.59505,1.59505,1.5949,1.595,134700000.0
2008-02-29 06:25:00,1.595,1.5951,1.5948,1.59495,179500000.0
2008-02-29 06:30:00,1.59495,1.595,1.5949,1.5949,169400000.0
2008-02-29 06:35:00,1.5949,1.59495,1.5948,1.5948,66100000.0
2008-02-29 06:40:00,1.5948,1.59495,1.5946,1.5949,116500000.0
2008-02-29 06:45:00,1.5949,1.595,1.5945,1.59455,98600000.0
2008-02-29 06:50:00,1.59425,1.59445,1.59375,1.59385,272700000.0
2008-02-29 06:55:00,1.594,1.59435,1.5938,1.59415,361300000.0
2008-02-29 07:00:00,1.59415,1.59545,1.5941,1.59545,390700000.0
2008-02-29 07:05:00,1.59545,1.59575,1.5953,1.59565,1407400000.0
2008-02-29 07:10:00,1.59565,1.59585,1.59555,1.59575,895300000.0
2008-02-29 07:15:00,1.59575,1.59575,1.5956,1.59575,714500000.0
2008-02-29 07:20:00,1.59575,1.59575,1.5952,1.59545,613200000.0
2008-02-29 07:25:00,1.59545,1.59585,1.59545,1.59545,279400000.0
2008-02-29 07:30:00,1.59545,1.59555,1.59515,1.5954,218500000.0
2008-02-29 07:35:00,1.5952,1.59555,1.5952,1.5955,367700000.0
2008-02-29 07:40:00,1.5955,1.5957,1.5954,1.59555,415900000.0
2008-02-29 07:45:00,1.59555,1.59575,1.59545,1.59555,199300000.0
2008-02-29 07:50:00,1.59555,1.59555,1.59545,1.59545,83600000.0
2008-02-29 07:55:00,1.59545,1.59565,1.59545,1.59565,355600000.0
2008-02-29 08:00:00,1.59565,1.5968,1.5956,1.59655,411000000.0
2008-02-29 08:05:00,1.59655,1.5967,1.59645,1.59655,167500000.0
2008-02-29 08:10:00,1.59655,1.59675,1.59645,1.59645,303000000.0
2008-02-29 08:15:00,1.59645,1.59665,1.59645,1.59665,434900000.0
2008-02-29 08:20:00,1.5966,1.5967,1.59645,1.59645,885100000.0
2008-02-29 08:25:00,1.59645,1.5967,1.59635,1.5965,205900000.0
2008-02-29 08:30:00,1.5961,1.5964,1.5961,1.5962,48900000.0
2008-02-29 08:35:00,1.5962,1.59625,1.59585,1.59585,87600000.0
2008-02-29 08:40:00,1.59585,1.5961,1.5957,1.596,64700000.0
2008-02-29 08:45:00,1.596,1.59605,1.59545,1.5956,93000000.0
2008-02-29 08:50:00,1.5956,1.59645,1.5955,1.59645,220900000.0
2008-02-29 08:55:00,1.59645,1.59725,1.5964,1.59695,123900000.0
2008-02-29 09:00:00,1.59695,1.59785,1.59695,1.59735,80000000.0
2008-02-29 09:05:00,1.5974,1.5979,1.59715,1.59715,57300000.0
2008-02-29 09:10:00,1.59715,1.59745,1.5967,1.59735,62200000.0
2008-02-29 09:15:00,1.59725,1.5974,1.59695,1.5972,67900000.0
2008-02-29 09:20:00,1.5972,1.5973,1.59695,1.59715,126200000.0
2008-02-29 09:25:00,1.59715,1.59725,1.59695,1.5971,157400000.0
2008-02-29 09:30:00,1.5971,1.59745,1.5968,1.5972,102000000.0
2008-02-29 09:35:00,1.5972,1.5974,1.59675,1.59705,112700000.0
2008-02-29 09:40:00,1.597,1.5977,1.597,1.5973,76200000.0
2008-02-29 09:45:00,1.5973,1.5973,1.59585,1.59605,88000000.0
2008-02-29 09:50:00,1.59615,1.59645,1.59555,1.59585,189300000.0
2008-02-29 09:55:00,1.59585,1.5967,1.59575,1.5962,96700000.0
2008-02-29 10:00:00,1.5962,1.59655,1.59585,1.59635,104000000.0
2008-02-29 10:05:00,1.5965,1.59695,1.5964,1.5965,142600000.0
2008-02-29 10:10:00,1.5965,1.59655,1.5959,1.59625,103900000.0
2008-02-29 10:15:00,1.59625,1.59645,1.59605,1.59625,169300000.0
2008-02-29 10:20:00,1.59625,1.59635,1.59575,1.59585,817100000.0
2008-02-29 10:25:00,1.59575,1.59625,1.59575,1.59605,633300000.0
2008-02-29 10:30:00,1.59605,1.59605,1.5957,1.59585,601800000.0
2008-02-29 10:35:00,1.59585,1.59605,1.59475,1.59475,718000000.0
2008-02-29 10:40:00,1.59475,1.59495,1.59445,1.59495,599200000.0
2008-02-29 10:45:00,1.59495,1.5959,1.59495,1.59505,657700000.0
2008-02-29 10:50:00,1.59505,1.59525,1.59485,1.59505,370300000.0
2008-02-29 10:55:00,1.59505,1.5961,1.59475,1.59595,877300000.0
2008-02-29 11:00:00,1.59595,1.59605,1.59525,1.59565,765900000.0
2008-02-29 11:05:00,1.59565,1.59595,1.59545,1.59595,635700000.0
2008-02-29 11:10:00,1.59595,1.5962,1.5958,1.5958,312900000.0
2008-02-29 11:15:00,1.5958,1.5972,1.5958,1.5971,53400000.0
2008-02-29 11:20:00,1.5971,1.59725,1.59585,1.59585,199300000.0
2008-02-29 11:25:00,1.59585,1.59615,1.59505,1.59525,230200000.0
2008-02-29 11:30:00,1.59515,1.5953,1.59435,1.59455,353800000.0
2008-02-29 11:35:00,1.59455,1.5949,1.59445,1.59485,67000000.0
2008-02-29 11:40:00,1.59485,1.5949,1.59425,1.5944,75800000.0
2008-02-29 11:45:00,1.5944,1.5946,1.5943,1.59435,112500000.0
2008-02-29 11:50:00,1.59435,1.59435,1.59365,1.59385,90700000.0
2008-02-29 11:55:00,1.59385,1.59415,1.5937,1.5939,213200000.0
2008-02-29 12:00:00,1.59395,1.59435,1.59375,1.59435,149200000.0
2008-02-29 12:05:00,1.59435,1.59455,1.5942,1.5943,72800000.0
2008-02-29 12:10:00,1.5943,1.59455,1.59385,1.5941,125600000.0
2008-02-29 12:15:00,1.5941,1.59415,1.59385,1.5939,258700000.0
2008-02-29 12:20:00,1.5939,1.59405,1.59365,1.59405,188500000.0
2008-02-29 12:25:00,1.59405,1.59405,1.59315,1.5932,65800000.0
2008-02-29 12:30:00,1.5932,1.59325,1.59135,1.59135,82400000.0
2008-02-29 12:35:00,1.59145,1.5917,1.5907,1.59165,74700000.0
2008-02-29 12:40:00,1.5916,1.5918,1.591,1.591,95700000.0
2008-02-29 12:45:00,1.591,1.5912,1.5908,1.5909,59100000.0
2008-02-29 12:50:00,1.5909,1.5909,1.5904,1.59045,67200000.0
2008-02-29 12:55:00,1.59045,1.59045,1.58925,1.5898,120300000.0
2008-02-29 13:00:00,1.5898,1.58995,1.5879,1.58835,153200000.0
2008-02-29 13:05:00,1.58835,1.58855,1.5864,1.5867,101200000.0
2008-02-29 13:10:00,1.58665,1.5872,1.586,1.58675,89800000.0
2008-02-29 13:15:00,1.58675,1.58695,1.586,1.58695,87300000.0
2008-02-29 13:20:00,1.5868,1.5871,1.58555,1.5856,69900000.0
2008-02-29 13:25:00,1.5857,1.58635,1.58535,1.5863,82000000.0
2008-02-29 13:30:00,1.5863,1.58855,1.5863,1.5885,117700000.0
2008-02-29 13:35:00,1.5887,1.5887,1.58785,1.58825,52000000.0
2008-02-29 13:40:00,1.58825,1.5884,1.58795,1.58835,59400000.0
2008-02-29 13:45:00,1.58825,1.5885,1.58805,1.58835,119800000.0
2008-02-29 13:50:00,1.5884,1.58865,1.5883,1.58855,74400000.0
2008-02-29 13:55:00,1.5885,1.5892,1.5884,1.58915,224600000.0
2008-02-29 14:00:00,1.58915,1.5899,1.5891,1.58965,204000000.0
2008-02-29 14:05:00,1.58965,1.59,1.5894,1.5899,214100000.0
2008-02-29 14:10:00,1.5899,1.5902,1.5896,1.58985,295600000.0
2008-02-29 14:15:00,1.58985,1.59105,1.5897,1.5907,403900000.0
2008-02-29 14:20:00,1.5907,1.59085,1.5905,1.5906,293400000.0
2008-02-29 14:25:00,1.5906,1.5911,1.5905,1.591,391400000.0
2008-02-29 14:30:00,1.591,1.5914,1.59055,1.59065,309600000.0
2008-02-29 14:35:00,1.59065,1.59085,1.58825,1.5886,279000000.0
2008-02-29 14:40:00,1.5886,1.59065,1.5884,1.5903,294500000.0
2008-02-29 14:45:00,1.5903,1.5905,1.58975,1.5902,217200000.0
2008-02-29 14:50:00,1.5902,1.5905,1.5899,1.5905,147700000.0
2008-02-29 14:55:00,1.5905,1.5907,1.58965,1.5897,260400000.0
2008-02-29 15:00:00,1.5897,1.5898,1.58925,1.58945,187100000.0
2008-02-29 15:05:00,1.58945,1.5896,1.5891,1.5891,240300000.0
2008-02-29 15:10:00,1.5891,1.5894,1.58845,1.58855,307400000.0
2008-02-29 15:15:00,1.58855,1.58865,1.58775,1.5878,207900000.0
2008-02-29 15:20:00,1.5878,1.5885,1.58755,1.5882,199300000.0
2008-02-29 15:25:00,1.5882,1.58975,1.5878,1.58955,430300000.0
2008-02-29 15:30:00,1.58945,1.59035,1.58935,1.58995,394600000.0
2008-02-29 15:35:00,1.58995,1.5902,1.58965,1.5901,150000000.0
2008-02-29 15:40:00,1.5901,1.59095,1.58985,1.59075,213000000.0
2008-02-29 15:45:00,1.59075,1.5908,1.59,1.59015,191700000.0
2008-02-29 15:50:00,1.59015,1.5903,1.5899,1.5899,211900000.0
2008-02-29 15:55:00,1.5899,1.5899,1.58835,1.58885,191400000.0
2008-02-29 16:00:00,1.58885,1.58925,1.58845,1.589,285500000.0
2008-02-29 16:05:00,1.589,1.58925,1.5888,1.58905,252800000.0
2008-02-29 16:10:00,1.58905,1.5891,1.58875,1.58905,200600000.0
2008-02-29 16:15:00,1.58905,1.5893,1.5889,1.5891,202600000.0
2008-02-29 16:20:00,1.5891,1.58945,1.589,1.58945,257900000.0
2008-02-29 16:25:00,1.58945,1.5896,1.58915,1.58945,279150000.0
2008-02-29 16:30:00,1.58945,1.58945,1.589,1.58915,252000000.0
2008-02-29 16:35:00,1.58915,1.58915,1.5879,1.58795,293700000.0
2008-02-29 16:40:00,1.58795,1.5881,1.58725,1.5879,430100000.0
2008-02-29 16:45:00,1.5879,1.5881,1.587,1.5875,427000000.0
2008-02-29 16:50:00,1.5875,1.5877,1.5863,1.5864,213500000.0
2008-02-29 16:55:00,1.5864,1.58715,1.58595,1.58685,216100000.0
2008-02-29 17:00:00,1.58685,1.5871,1.5863,1.5867,189100000.0
2008-02-29 17:05:00,1.5867,1.58715,1.5865,1.5868,161700000.0
2008-02-29 17:10:00,1.58675,1.58715,1.5865,1.5868,174900000.0
2008-02-29 17:15:00,1.5868,1.58685,1.5853,1.586,252200000.0
2008-02-29 17:20:00,1.586,1.5864,1.58565,1.5863,152000000.0
2008-02-29 17:25:00,1.5863,1.58685,1.58585,1.58605,180200000.0
2008-02-29 17:30:00,1.5861,1.5862,1.58505,1.5856,240000000.0
2008-02-29 17:35:00,1.5856,1.5857,1.58445,1.58475,158700000.0
2008-02-29 17:40:00,1.58475,1.58525,1.584,1.58515,137900000.0
2008-02-29 17:45:00,1.5851,1.5852,1.5847,1.58475,155600000.0
2008-02-29 17:50:00,1.58475,1.58505,1.58455,1.5847,200500000.0
2008-02-29 17:55:00,1.5847,1.5852,1.58425,1.5843,281200000.0
2008-02-29 18:00:00,1.5843,1.5853,1.5843,1.5853,181500000.0
2008-02-29 18:05:00,1.5853,1.5858,1.58465,1.5857,180000000.0
2008-02-29 18:10:00,1.5857,1.5857,1.58475,1.58495,154000000.0
2008-02-29 18:15:00,1.58495,1.5857,1.58495,1.58545,131100000.0
2008-02-29 18:20:00,1.58545,1.5856,1.5852,1.58545,189800000.0
2008-02-29 18:25:00,1.58545,1.5857,1.5851,1.58515,150700000.0
2008-02-29 18:30:00,1.58515,1.58535,1.58445,1.58515,164200000.0
2008-02-29 18:35:00,1.58515,1.5858,1.5845,1.5847,174100000.0
2008-02-29 18:40:00,1.5847,1.5852,1.58455,1.58505,120800000.0
2008-02-29 18:45:00,1.58505,1.5852,1.5847,1.58485,112100000.0
2008-02-29 18:50:00,1.58485,1.5852,1.58485,1.5849,116100000.0
2008-02-29 18:55:00,1.5849,1.585,1.5847,1.5847,111100000.0
2008-02-29 19:00:00,1.5847,1.58495,1.5846,1.58475,176400000.0
2008-02-29 19:05:00,1.58475,1.5848,1.5842,1.5843,356900000.0
2008-02-29 19:10:00,1.5843,1.5843,1.5839,1.5839,493800000.0
2008-02-29 19:15:00,1.5839,1.58445,1.58375,1.58435,460700000.0
2008-02-29 19:20:00,1.58435,1.5847,1.5843,1.5845,1372800000.0
2008-02-29 19:25:00,1.5845,1.58505,1.58415,1.5848,736000000.0
2008-02-29 19:30:00,1.5848,1.585,1.5841,1.58415,813100000.0
2008-02-29 19:35:00,1.58415,1.5842,1.58395,1.584,403000000.0
2008-02-29 19:40:00,1.584,1.58415,1.5837,1.58385,282700000.0
2008-02-29 19:45:00,1.58385,1.58395,1.58375,1.5838,276400000.0
2008-02-29 19:50:00,1.5838,1.5839,1.58375,1.5838,555000000.0
2008-02-29 19:55:00,1.58375,1.5838,1.5837,1.5838,231200000.0
2008-02-29 20:00:00,1.5838,1.58395,1.58365,1.58385,255100000.0
2008-02-29 20:05:00,1.58385,1.5839,1.5837,1.58375,1446800000.0
2008-02-29 20:10:00,1.58375,1.58395,1.5837,1.58375,462400000.0
2008-02-29 20:15:00,1.58375,1.584,1.5837,1.584,205200000.0
2008-02-29 20:20:00,1.584,1.58405,1.5838,1.5838,1240490000.0
2008-02-29 20:25:00,1.5838,1.5839,1.58365,1.5837,567800000.0
2008-02-29 20:30:00,1.5837,1.5838,1.58305,1.5837,566800000.0
2008-02-29 20:35:00,1.5837,1.5837,1.58315,1.5836,502700000.0
2008-02-29 20:40:00,1.5836,1.58385,1.58345,1.58385,432400000.0
2008-02-29 20:45:00,1.58385,1.58385,1.58315,1.58345,615000000.0
2008-02-29 20:50:00,1.58345,1.5836,1.5832,1.5833,566700000.0
2008-02-29 20:55:00,1.5833,1.5837,1.58325,1.58345,519600000.0
2008-02-29 21:00:00,1.58345,1.5835,1.5831,1.5834,408000000.0
2008-02-29 21:05:00,1.5834,1.58375,1.5833,1.5837,739000000.0
2008-02-29 21:10:00,1.5837,1.58375,1.58365,1.5837,607700000.0
2008-02-29 21:15:00,1.5837,1.58375,1.58345,1.5836,386400000.0
2008-02-29 21:20:00,1.5836,1.5842,1.5836,1.584,1055600000.0
2008-02-29 21:25:00,1.58405,1.5841,1.58375,1.5838,1213200000.0
2008-02-29 21:30:00,1.58375,1.5838,1.5832,1.58325,1935500000.0
2008-02-29 21:35:00,1.58325,1.58325,1.583,1.5832,593000000.0
2008-02-29 21:40:00,1.58325,1.5839,1.58305,1.5838,1200200000.0
2008-02-29 21:45:00,1.5838,1.58405,1.5837,1.5838,1502800000.0
2008-02-29 21:50:00,1.5838,1.5843,1.5838,1.58425,1232600000.0
2008-02-29 21:55:00,1.5842,1.58475,1.5842,1.58445,918600000.0
2008-02-29 22:00:00,1.58445,1.5845,1.58395,1.5841,1103500000.0
2008-02-29 22:05:00,1.5841,1.5844,1.5833,1.5834,351100830.0
2008-02-29 22:10:00,1.5834,1.58365,1.58245,1.5826,1091600000.0
2008-02-29 22:15:00,1.5826,1.58295,1.5825,1.5826,933000000.0
2008-02-29 22:20:00,1.5826,1.58285,1.58255,1.58255,1018000000.0
2008-02-29 22:25:00,1.58255,1.58265,1.58245,1.58255,302400000.0
2008-02-29 22:30:00,1.58255,1.58255,1.5816,1.5816,2362900000.0
2008-02-29 22:35:00,1.5816,1.58215,1.5816,1.58215,492700000.0
2008-02-29 22:40:00,1.58215,1.58215,1.5813,1.58175,250400000.0
2008-02-29 22:45:00,1.58175,1.58185,1.58125,1.5813,350300000.0
2008-02-29 22:50:00,1.5813,1.58145,1.58065,1.581,373200000.0
2008-02-29 22:55:00,1.581,1.58155,1.58085,1.5813,276600000.0
2008-02-29 23:00:00,1.5813,1.58145,1.58036,1.58052,1940400000.0
2008-02-29 23:05:00,1.58049,1.58052,1.57993,1.57993,2459800000.0
2008-02-29 23:10:00,1.57983,1.58017,1.57972,1.58,2183500000.0
2008-02-29 23:15:00,1.58,1.58033,1.57994,1.58018,2220800000.0
2008-02-29 23:20:00,1.58021,1.58061,1.58021,1.58036,2347300000.0
2008-02-29 23:25:00,1.58034,1.58053,1.58002,1.58008,2363800000.0
2008-02-29 23:30:00,1.58007,1.58037,1.5799,1.58018,2218700000.0
2008-02-29 23:35:00,1.5802,1.58035,1.57995,1.58003,2422200000.0
2008-02-29 23:40:00,1.57998,1.58038,1.57998,1.58038,2262200000.0
2008-02-29 23:45:00,1.5804,1.58047,1.58001,1.58001,2354800000.0
2008-02-29 23:50:00,1.58002,1.5803,1.57995,1.58007,2272400000.0
2008-02-29 23:55:00,1.58007,1.58015,1.57985,1.57993,2300000000.0
2008-03-03 00:00:00,1.57923,1.57981,1.57923,1.5798,2848500018.0
2008-03-03 00:05:00,1.5798,1.5798,1.5798,1.5798,675200000.0
2008-03-03 00:10:00,1.5798,1.5798,1.5798,1.5798,605200000.0
2008-03-03 00:15:00,1.5798,1.5799,1.5798,1.5798,655600000.0
2008-03-03 00:20:00,1.5798,1.5798,1.5792,1.5793,441100000.0
2008-03-03 00:25:00,1.5793,1.5795,1.5792,1.5793,188600000.0
2008-03-03 00:30:00,1.5793,1.5793,1.5751,1.5758,511800000.0
2008-03-03 00:35:00,1.5758,1.576,1.5744,1.5745,761000000.0
2008-03-03 00:40:00,1.5745,1.5749,1.5739,1.5749,357000000.0
2008-03-03 00:45:00,1.5749,1.57515,1.5742,1.5746,351000000.0
2008-03-03 00:50:00,1.5746,1.5749,1.5745,1.5746,251200000.0
2008-03-03 00:55:00,1.5746,1.5749,1.5727,1.5729,271700000.0
2008-03-03 01:00:00,1.5729,1.573,1.5711,1.5726,861100000.0
2008-03-03 01:05:00,1.5726,1.5729,1.5715,1.5715,692400000.0
2008-03-03 01:10:00,1.5715,1.5718,1.5702,1.5702,940000000.0
2008-03-03 01:15:00,1.5702,1.5712,1.5702,1.5707,744700000.0
2008-03-03 01:20:00,1.5707,1.5711,1.5703,1.5709,1143300000.0
2008-03-03 01:25:00,1.5709,1.5718,1.5709,1.5714,1530500000.0
2008-03-03 01:30:00,1.5714,1.572,1.571,1.5714,594600000.0
2008-03-03 01:35:00,1.5714,1.5725,1.5714,1.5723,681200000.0
2008-03-03 01:40:00,1.5723,1.5728,1.5719,1.57205,588200000.0
2008-03-03 01:45:00,1.57205,1.57235,1.5715,1.5718,450700000.0
2008-03-03 01:50:00,1.5718,1.5721,1.5717,1.5717,612500000.0
2008-03-03 01:55:00,1.5717,1.5717,1.5709,1.571,608800000.0
2008-03-03 02:00:00,1.571,1.5712,1.5707,1.5711,2007500000.0
2008-03-03 02:05:00,1.5711,1.5726,1.5709,1.5722,3208200000.0
2008-03-03 02:10:00,1.5722,1.5725,1.5719,1.5723,4655300000.0
2008-03-03 02:15:00,1.5723,1.573,1.5723,1.5725,1269100000.0
2008-03-03 02:20:00,1.5725,1.5738,1.5725,1.5735,2457800000.0
2008-03-03 02:25:00,1.5735,1.5741,1.5735,1.574,787400000.0
2008-03-03 02:30:00,1.574,1.5742,1.5735,1.57365,1107200000.0
2008-03-03 02:35:00,1.57365,1.57375,1.5712,1.5723,870900000.0
2008-03-03 02:40:00,1.5723,1.57305,1.5719,1.57305,780700000.0
2008-03-03 02:45:00,1.57305,1.5732,1.5725,1.5728,793100000.0
2008-03-03 02:50:00,1.5728,1.5729,1.5723,1.57255,1386700000.0
2008-03-03 02:55:00,1.57255,1.57305,1.5723,1.5728,633300000.0
2008-03-03 03:00:00,1.5728,1.57305,1.57265,1.573,836500000.0
2008-03-03 03:05:00,1.573,1.5734,1.5727,1.5731,872800000.0
2008-03-03 03:10:00,1.5731,1.5732,1.57245,1.5731,1292900000.0
2008-03-03 03:15:00,1.5731,1.5731,1.5728,1.5729,1015700000.0
2008-03-03 03:20:00,1.5729,1.5729,1.57235,1.57245,818400000.0
2008-03-03 03:25:00,1.57245,1.5727,1.5721,1.57245,2169000000.0
2008-03-03 03:30:00,1.57245,1.5726,1.57235,1.57245,747400000.0
2008-03-03 03:35:00,1.57245,1.57245,1.5723,1.5723,7529600000.0
2008-03-03 03:40:00,1.5723,1.57235,1.5723,1.57235,4336800000.0
2008-03-03 03:45:00,1.57235,1.5724,1.57195,1.57235,1500100000.0
2008-03-03 03:50:00,1.57235,1.57255,1.57235,1.57235,1517100000.0
2008-03-03 03:55:00,1.57235,1.57255,1.572,1.572,1405200000.0
2008-03-03 04:00:00,1.572,1.5721,1.5717,1.57205,766000000.0
2008-03-03 04:05:00,1.57205,1.5721,1.5719,1.572,630200000.0
2008-03-03 04:10:00,1.572,1.57215,1.5719,1.57205,500800000.0
2008-03-03 04:15:00,1.57205,1.5723,1.5718,1.5721,1071400000.0
2008-03-03 04:20:00,1.5721,1.5723,1.5718,1.5723,1219100000.0
2008-03-03 04:25:00,1.5723,1.57275,1.57215,1.57245,2704800000.0
2008-03-03 04:30:00,1.57245,1.57255,1.5723,1.5725,3535800000.0
2008-03-03 04:35:00,1.5725,1.5728,1.5725,1.5726,730200000.0
2008-03-03 04:40:00,1.5726,1.5728,1.5725,1.5725,363100000.0
2008-03-03 04:45:00,1.5725,1.5726,1.57245,1.5726,876400000.0
2008-03-03 04:50:00,1.5726,1.5726,1.57245,1.5726,340100000.0
2008-03-03 04:55:00,1.5726,1.5727,1.5724,1.5725,898900000.0
2008-03-03 05:00:00,1.5725,1.57265,1.57245,1.57265,196000000.0
2008-03-03 05:05:00,1.57265,1.5727,1.5725,1.57255,546000000.0
2008-03-03 05:10:00,1.57255,1.57265,1.5725,1.57265,395000000.0
2008-03-03 05:15:00,1.57265,1.5727,1.5724,1.5725,916800000.0
2008-03-03 05:20:00,1.5725,1.5725,1.5722,1.5723,1926500000.0
2008-03-03 05:25:00,1.5723,1.5727,1.5723,1.5723,2096000000.0
2008-03-03 05:30:00,1.5723,1.5726,1.5723,1.5723,3533700000.0
2008-03-03 05:35:00,1.5723,1.57235,1.5723,1.5723,3655700000.0
2008-03-03 05:40:00,1.5723,1.5724,1.5723,1.5723,3102200000.0
2008-03-03 05:45:00,1.5723,1.5723,1.572,1.572,3635800000.0
2008-03-03 05:50:00,1.57205,1.5722,1.5718,1.5718,6591200000.0
2008-03-03 05:55:00,1.5718,1.5721,1.5718,1.5721,6365000000.0
2008-03-03 06:00:00,1.5721,1.5721,1.5715,1.5717,2910100000.0
2008-03-03 06:05:00,1.5717,1.5718,1.57105,1.57105,756300000.0
2008-03-03 06:10:00,1.57105,1.5716,1.57105,1.57155,666400000.0
2008-03-03 06:15:00,1.57155,1.57255,1.57135,1.5724,901600000.0
2008-03-03 06:20:00,1.5724,1.5727,1.5723,1.5724,1422100000.0
2008-03-03 06:25:00,1.5724,1.57265,1.5722,1.5726,720900000.0
2008-03-03 06:30:00,1.5726,1.57315,1.57255,1.5731,1993700000.0
2008-03-03 06:35:00,1.5731,1.5731,1.5728,1.57295,2304300000.0
2008-03-03 06:40:00,1.57295,1.573,1.5726,1.5727,894200000.0
2008-03-03 06:45:00,1.5727,1.5727,1.5725,1.5727,1392000000.0
2008-03-03 06:50:00,1.5727,1.5731,1.57265,1.57285,1007500000.0
2008-03-03 06:55:00,1.57285,1.57295,1.5726,1.57265,407400000.0
2008-03-03 07:00:00,1.57265,1.5729,1.5726,1.5729,2869400000.0
2008-03-03 07:05:00,1.5729,1.5733,1.5729,1.5732,4140600000.0
2008-03-03 07:10:00,1.5732,1.5732,1.5731,1.57315,2175300000.0
2008-03-03 07:15:00,1.57315,1.57355,1.5726,1.57315,1770700000.0
2008-03-03 07:20:00,1.57315,1.5738,1.57315,1.5736,1364600000.0
2008-03-03 07:25:00,1.5736,1.5737,1.5736,1.5737,1842600000.0
2008-03-03 07:30:00,1.5737,1.57415,1.5736,1.5738,2350200000.0
2008-03-03 07:35:00,1.5738,1.57415,1.5736,1.57375,505600000.0
2008-03-03 07:40:00,1.57375,1.57425,1.5736,1.5738,1861600000.0
2008-03-03 07:45:00,1.5738,1.57395,1.5738,1.5738,1863500000.0
2008-03-03 07:50:00,1.5738,1.57395,1.5738,1.5738,1490400000.0
2008-03-03 07:55:00,1.5738,1.5738,1.5728,1.57305,1110300000.0
2008-03-03 08:00:00,1.57305,1.57325,1.5729,1.573,627500000.0
2008-03-03 08:05:00,1.573,1.5732,1.5727,1.57275,2283300000.0
2008-03-03 08:10:00,1.57275,1.57295,1.5725,1.5725,2101800000.0
2008-03-03 08:15:00,1.5725,1.5725,1.5723,1.5723,2517600000.0
2008-03-03 08:20:00,1.5723,1.57255,1.5717,1.5718,502600000.0
2008-03-03 08:25:00,1.5718,1.572,1.5699,1.5705,951700000.0
2008-03-03 08:30:00,1.5705,1.5712,1.5704,1.57095,1433300000.0
2008-03-03 08:35:00,1.57095,1.57155,1.5706,1.5706,598700000.0
2008-03-03 08:40:00,1.5706,1.5711,1.57,1.5708,1153200000.0
2008-03-03 08:45:00,1.57085,1.5714,1.5703,1.5713,585500000.0
2008-03-03 08:50:00,1.5713,1.5722,1.5713,1.5719,938800000.0
2008-03-03 08:55:00,1.5719,1.572,1.57165,1.5718,2000700000.0
2008-03-03 09:00:00,1.5718,1.5732,1.5718,1.573,1275300000.0
2008-03-03 09:05:00,1.573,1.5743,1.5726,1.5742,1861200000.0
2008-03-03 09:10:00,1.5742,1.5758,1.5742,1.5756,1617600000.0
2008-03-03 09:15:00,1.5756,1.5756,1.5746,1.5746,1906700000.0
2008-03-03 09:20:00,1.5746,1.5754,1.5744,1.5751,1650800000.0
2008-03-03 09:25:00,1.5751,1.5752,1.5745,1.5746,2251300000.0
2008-03-03 09:30:00,1.5746,1.5746,1.57385,1.5744,3030400000.0
2008-03-03 09:35:00,1.5744,1.5745,1.5741,1.5741,1093399998.0
2008-03-03 09:40:00,1.5741,1.5747,1.57345,1.5746,940800007.0
2008-03-03 09:45:00,1.5746,1.57505,1.5746,1.575,1137600000.0
2008-03-03 09:50:00,1.575,1.57515,1.57455,1.57495,2029800001.0
2008-03-03 09:55:00,1.57495,1.5763,1.57495,1.5762,1081200003.0
2008-03-03 10:00:00,1.5762,1.5762,1.57455,1.5748,3895400013.0
2008-03-03 10:05:00,1.5748,1.5752,1.57435,1.5746,1550400000.0
2008-03-03 10:10:00,1.5747,1.5748,1.5742,1.5744,779900000.0
2008-03-03 10:15:00,1.5744,1.5745,1.5734,1.5744,559100000.0
2008-03-03 10:20:00,1.5744,1.5753,1.5744,1.5751,853100000.0
2008-03-03 10:25:00,1.5751,1.57555,1.5749,1.5755,759000000.0
2008-03-03 10:30:00,1.5755,1.5769,1.5751,1.5767,570900000.0
2008-03-03 10:35:00,1.5767,1.5768,1.5756,1.5757,521400000.0
2008-03-03 10:40:00,1.5757,1.5761,1.57545,1.57555,424750000.0
2008-03-03 10:45:00,1.57555,1.57615,1.5755,1.57595,563400000.0
2008-03-03 10:50:00,1.576,1.5763,1.5757,1.5762,1988700000.0
2008-03-03 10:55:00,1.5762,1.5763,1.576,1.576,3303500000.0
2008-03-03 11:00:00,1.576,1.57665,1.5759,1.5765,4289600000.0
2008-03-03 11:05:00,1.5765,1.57675,1.5757,1.5758,5777400000.0
2008-03-03 11:10:00,1.5792,1.5792,1.57505,1.5754,4972700000.0
2008-03-03 11:15:00,1.5754,1.57555,1.5751,1.5751,5216300000.0
2008-03-03 11:20:00,1.5751,1.5756,1.5751,1.57525,5199500000.0
2008-03-03 11:25:00,1.57525,1.57545,1.5752,1.5753,5169100000.0
2008-03-03 11:30:00,1.5753,1.5755,1.575,1.57535,3289800000.0
2008-03-03 11:35:00,1.57535,1.5757,1.5752,1.5754,200500000.0
2008-03-03 11:40:00,1.5754,1.57575,1.5753,1.57565,184000000.0
2008-03-03 11:45:00,1.57565,1.5768,1.57565,1.5766,206000000.0
2008-03-03 11:50:00,1.5766,1.57715,1.57635,1.5771,361700000.0
2008-03-03 11:55:00,1.5771,1.5778,1.577,1.57765,372200000.0
2008-03-03 12:00:00,1.57765,1.57975,1.57765,1.5796,387600000.0
2008-03-03 12:05:00,1.5796,1.5796,1.57905,1.5791,337600000.0
2008-03-03 12:10:00,1.5791,1.5796,1.5788,1.5795,291500000.0
2008-03-03 12:15:00,1.5795,1.57965,1.579,1.57915,164300000.0
2008-03-03 12:20:00,1.579,1.5792,1.5784,1.5785,352800000.0
2008-03-03 12:25:00,1.5785,1.5786,1.578,1.57805,295100000.0
2008-03-03 12:30:00,1.57805,1.5783,1.57775,1.5783,284200000.0
2008-03-03 12:35:00,1.57825,1.57855,1.5781,1.5781,217300000.0
2008-03-03 12:40:00,1.5781,1.57845,1.57805,1.57835,166100000.0
2008-03-03 12:45:00,1.57835,1.5785,1.5782,1.5783,164100000.0
2008-03-03 12:50:00,1.5783,1.5789,1.5783,1.5789,265600000.0
2008-03-03 12:55:00,1.5789,1.57895,1.5784,1.5788,246200000.0
2008-03-03 13:00:00,1.5788,1.5789,1.5785,1.5787,460600000.0
2008-03-03 13:05:00,1.5787,1.5789,1.5784,1.5789,343600000.0
2008-03-03 13:10:00,1.5789,1.5789,1.5775,1.5775,306500000.0
2008-03-03 13:15:00,1.5775,1.5785,1.5772,1.57765,554900000.0
2008-03-03 13:20:00,1.57775,1.5779,1.5769,1.5778,651300000.0
2008-03-03 13:25:00,1.5778,1.5779,1.5777,1.57775,268300000.0
2008-03-03 13:30:00,1.57775,1.5783,1.57775,1.578,201000000.0
2008-03-03 13:35:00,1.578,1.57855,1.57785,1.5783,301800000.0
2008-03-03 13:40:00,1.5783,1.5791,1.5783,1.579,304100000.0
2008-03-03 13:45:00,1.579,1.5795,1.57885,1.57915,271200000.0
2008-03-03 13:50:00,1.57915,1.5792,1.57815,1.5782,268300000.0
2008-03-03 13:55:00,1.5782,1.5782,1.57765,1.5781,185900000.0
2008-03-03 14:00:00,1.5781,1.5782,1.578,1.5782,322900000.0
2008-03-03 14:05:00,1.5782,1.57835,1.5782,1.57835,250500000.0
2008-03-03 14:10:00,1.57835,1.5785,1.5777,1.5778,273100000.0
2008-03-03 14:15:00,1.5778,1.57805,1.57775,1.57805,115000000.0
2008-03-03 14:20:00,1.57805,1.57845,1.578,1.5783,210800000.0
2008-03-03 14:25:00,1.5783,1.5785,1.5782,1.57835,260900000.0
2008-03-03 14:30:00,1.57835,1.5786,1.57825,1.57855,158900000.0
2008-03-03 14:35:00,1.57855,1.5789,1.57855,1.57885,180200000.0
2008-03-03 14:40:00,1.57885,1.5793,1.5788,1.5789,190600000.0
2008-03-03 14:45:00,1.5789,1.57915,1.57885,1.5791,173300000.0
2008-03-03 14:50:00,1.5791,1.57935,1.57885,1.57905,331800000.0
2008-03-03 14:55:00,1.57905,1.57925,1.579,1.57925,126800000.0
2008-03-03 15:00:00,1.57925,1.5797,1.57925,1.57935,277500000.0
2008-03-03 15:05:00,1.57935,1.5794,1.57865,1.5787,249900000.0
2008-03-03 15:10:00,1.5787,1.57895,1.5786,1.5788,163000000.0
2008-03-03 15:15:00,1.5788,1.57895,1.578,1.57825,302999999.0
2008-03-03 15:20:00,1.57825,1.57855,1.57815,1.5783,466000000.0
2008-03-03 15:25:00,1.5783,1.57835,1.5774,1.5778,358100000.0
2008-03-03 15:30:00,1.5778,1.57795,1.5767,1.5772,197400000.0
2008-03-03 15:35:00,1.5772,1.5779,1.5772,1.57765,288700000.0
2008-03-03 15:40:00,1.57765,1.57765,1.5769,1.57705,266900000.0
2008-03-03 15:45:00,1.57705,1.5775,1.5769,1.5774,190900000.0
2008-03-03 15:50:00,1.5774,1.57775,1.5773,1.57765,127300000.0
2008-03-03 15:55:00,1.57765,1.57765,1.57695,1.57715,312900000.0
2008-03-03 16:00:00,1.57715,1.57715,1.5761,1.5763,249600000.0
2008-03-03 16:05:00,1.5763,1.5772,1.5763,1.577,183200000.0
2008-03-03 16:10:00,1.577,1.57715,1.57675,1.57715,108600000.0
2008-03-03 16:15:00,1.57715,1.5778,1.57715,1.5778,109700000.0
2008-03-03 16:20:00,1.5778,1.5778,1.5773,1.57745,120000000.0
2008-03-03 16:25:00,1.57745,1.57745,1.5765,1.5771,248400000.0
2008-03-03 16:30:00,1.5771,1.5776,1.57685,1.5771,134500000.0
2008-03-03 16:35:00,1.5771,1.57785,1.5771,1.57785,125900000.0
2008-03-03 16:40:00,1.57785,1.57785,1.5773,1.5774,139000000.0
2008-03-03 16:45:00,1.5774,1.57795,1.5773,1.5779,152100000.0
2008-03-03 16:50:00,1.57785,1.5782,1.57775,1.57785,200000000.0
2008-03-03 16:55:00,1.57785,1.5781,1.5776,1.5777,541400001.0
2008-03-03 17:00:00,1.5777,1.5804,1.5776,1.57995,728000000.0
2008-03-03 17:05:00,1.5799,1.58135,1.5799,1.58095,241400000.0
2008-03-03 17:10:00,1.58095,1.5823,1.5807,1.5823,237600000.0
2008-03-03 17:15:00,1.5822,1.5842,1.582,1.58385,282900000.0
2008-03-03 17:20:00,1.5839,1.5855,1.5838,1.5846,426900000.0
2008-03-03 17:25:00,1.5846,1.58475,1.58405,1.5842,225600000.0
2008-03-03 17:30:00,1.5842,1.58425,1.58325,1.5834,236000000.0
2008-03-03 17:35:00,1.58345,1.5839,1.5831,1.5832,265700000.0
2008-03-03 17:40:00,1.5832,1.58365,1.58315,1.58335,265000000.0
2008-03-03 17:45:00,1.58335,1.58335,1.582,1.58205,236400000.0
2008-03-03 17:50:00,1.5821,1.5831,1.5821,1.5831,187100000.0
2008-03-03 17:55:00,1.5831,1.5842,1.58295,1.58415,666100001.0
2008-03-03 18:00:00,1.58415,1.58555,1.584,1.5843,277900000.0
2008-03-03 18:05:00,1.5843,1.5845,1.5839,1.584,276200000.0
2008-03-03 18:10:00,1.584,1.58485,1.58385,1.5846,317600000.0
2008-03-03 18:15:00,1.5846,1.5861,1.58455,1.58555,590300000.0
2008-03-03 18:20:00,1.58555,1.5856,1.58495,1.5851,274100000.0
2008-03-03 18:25:00,1.58515,1.58555,1.585,1.58505,237600000.0
2008-03-03 18:30:00,1.5851,1.5853,1.58475,1.585,131000000.0
2008-03-03 18:35:00,1.585,1.58535,1.5846,1.58475,154300000.0
2008-03-03 18:40:00,1.58475,1.5852,1.5845,1.5845,160000000.0
2008-03-03 18:45:00,1.5845,1.5848,1.58415,1.58445,297800000.0
2008-03-03 18:50:00,1.58445,1.58495,1.58405,1.5848,180200000.0
2008-03-03 18:55:00,1.5848,1.585,1.5847,1.5849,182800000.0
2008-03-03 19:00:00,1.5849,1.5849,1.5842,1.58425,326400000.0
2008-03-03 19:05:00,1.58425,1.5845,1.5837,1.58385,389700000.0
2008-03-03 19:10:00,1.58385,1.5839,1.5832,1.58375,462600000.0
2008-03-03 19:15:00,1.58375,1.5838,1.5831,1.5834,312100000.0
2008-03-03 19:20:00,1.5834,1.5837,1.583,1.5835,307100000.0
2008-03-03 19:25:00,1.5835,1.5841,1.5835,1.58375,437100000.0
2008-03-03 19:30:00,1.58375,1.58395,1.58315,1.58325,266500000.0
2008-03-03 19:35:00,1.58325,1.5833,1.58295,1.5831,540200000.0
2008-03-03 19:40:00,1.5831,1.5832,1.5825,1.5827,616300000.0
2008-03-03 19:45:00,1.5827,1.5828,1.5826,1.5827,899800000.0
2008-03-03 19:50:00,1.5827,1.58285,1.5825,1.5826,512300000.0
2008-03-03 19:55:00,1.5826,1.5827,1.5823,1.5826,198100000.0
2008-03-03 20:00:00,1.5827,1.58305,1.5826,1.58305,1103900000.0
2008-03-03 20:05:00,1.58305,1.58325,1.58295,1.5831,737900000.0
2008-03-03 20:10:00,1.5831,1.5831,1.5828,1.5829,262900000.0
2008-03-03 20:15:00,1.5829,1.58295,1.5825,1.5826,267700000.0
2008-03-03 20:20:00,1.5826,1.58275,1.5825,1.58265,447300000.0
2008-03-03 20:25:00,1.58265,1.5827,1.5825,1.5825,480900000.0
2008-03-03 20:30:00,1.5825,1.5829,1.58245,1.5827,1529800000.0
2008-03-03 20:35:00,1.5827,1.583,1.58265,1.5828,2585300000.0
2008-03-03 20:40:00,1.5828,1.583,1.5828,1.5828,576800000.0
2008-03-03 20:45:00,1.5828,1.5831,1.5828,1.5831,762000000.0
2008-03-03 20:50:00,1.5831,1.58365,1.58305,1.5834,693800000.0
2008-03-03 20:55:00,1.5834,1.58355,1.58335,1.5835,336200000.0
2008-03-03 21:00:00,1.5835,1.5835,1.5833,1.5834,680500000.0
2008-03-03 21:05:00,1.5834,1.584,1.58275,1.5838,582100000.0
2008-03-03 21:10:00,1.5838,1.58465,1.5837,1.58455,434800000.0
2008-03-03 21:15:00,1.58455,1.58505,1.58385,1.584,660700000.0
2008-03-03 21:20:00,1.584,1.58485,1.58365,1.5848,1594099999.0
2008-03-03 21:25:00,1.5848,1.5848,1.5841,1.58435,1440599999.0
2008-03-03 21:30:00,1.58435,1.58495,1.5843,1.58455,748400000.0
2008-03-03 21:35:00,1.58455,1.5846,1.5842,1.5843,1111500000.0
2008-03-03 21:40:00,1.5843,1.5844,1.5837,1.58405,546200000.0
2008-03-03 21:45:00,1.5842,1.5844,1.5839,1.5841,780700000.0
2008-03-03 21:50:00,1.5841,1.5843,1.58375,1.58375,875500000.0
2008-03-03 21:55:00,1.58375,1.5839,1.58345,1.5837,381600000.0
2008-03-03 22:00:00,1.5837,1.5841,1.58335,1.58405,372700000.0
2008-03-03 22:05:00,1.58405,1.5844,1.5838,1.5841,651900000.0
2008-03-03 22:10:00,1.5841,1.5841,1.5836,1.58375,1749300000.0
2008-03-03 22:15:00,1.58375,1.584,1.5836,1.58395,439400000.0
2008-03-03 22:20:00,1.58395,1.5842,1.5839,1.5842,404300000.0
2008-03-03 22:25:00,1.5842,1.5842,1.58395,1.5842,833200000.0
2008-03-03 22:30:00,1.5842,1.5844,1.58405,1.58435,564100000.0
2008-03-03 22:35:00,1.58435,1.5846,1.58395,1.5842,890000000.0
2008-03-03 22:40:00,1.5842,1.58435,1.58405,1.58425,502000000.0
2008-03-03 22:45:00,1.58425,1.58425,1.58415,1.58415,365900000.0
2008-03-03 22:50:00,1.58415,1.58455,1.58415,1.58455,568200000.0
2008-03-03 22:55:00,1.58455,1.5846,1.5843,1.58445,343699999.0
2008-03-03 23:00:00,1.58445,1.58445,1.5836,1.5838,571400000.0
2008-03-03 23:05:00,1.5838,1.5844,1.5832,1.5844,832500000.0
2008-03-03 23:10:00,1.5844,1.58455,1.58385,1.5842,205400000.0
2008-03-03 23:15:00,1.5842,1.5847,1.58405,1.58435,236000000.0
2008-03-03 23:20:00,1.58435,1.5849,1.5843,1.5848,317300000.0
2008-03-03 23:25:00,1.5848,1.58495,1.58465,1.58465,223600000.0
2008-03-03 23:30:00,1.58465,1.5847,1.58455,1.58465,388500000.0
2008-03-03 23:35:00,1.58465,1.58485,1.58455,1.5846,413700000.0
2008-03-03 23:40:00,1.5846,1.58505,1.58435,1.5847,490700000.0
2008-03-03 23:45:00,1.5847,1.5852,1.5847,1.5848,321700000.0
2008-03-03 23:50:00,1.5848,1.5848,1.5843,1.58445,467200000.0
2008-03-03 23:55:00,1.58445,1.5845,1.5843,1.5845,2105200000.0
2008-03-04 00:00:00,1.5845,1.5845,1.58415,1.58415,4453200000.0
2008-03-04 00:05:00,1.5842,1.58475,1.58415,1.5847,3488000000.0
2008-03-04 00:10:00,1.5847,1.5847,1.58395,1.58405,3280600000.0
2008-03-04 00:15:00,1.58405,1.58405,1.583,1.58345,647100000.0
2008-03-04 00:20:00,1.58345,1.58355,1.58295,1.58295,4708400000.0
2008-03-04 00:25:00,1.5834,1.5835,1.5829,1.583,7316700000.0
2008-03-04 00:30:00,1.583,1.58335,1.583,1.58325,1005300000.0
2008-03-04 00:35:00,1.58325,1.5835,1.58325,1.58335,739500000.0
2008-03-04 00:40:00,1.58335,1.58345,1.5833,1.58345,553000000.0
2008-03-04 00:45:00,1.58345,1.58355,1.583,1.58305,985100000.0
2008-03-04 00:50:00,1.58305,1.5834,1.5829,1.58325,580500000.0
2008-03-04 00:55:00,1.58325,1.5836,1.58325,1.58335,455500000.0
2008-03-04 01:00:00,1.58335,1.58345,1.5833,1.58335,687700000.0
2008-03-04 01:05:00,1.58335,1.58345,1.58325,1.5833,996500000.0
2008-03-04 01:10:00,1.5833,1.58335,1.58295,1.5833,552600000.0
2008-03-04 01:15:00,1.5833,1.5838,1.5833,1.58345,4144700000.0
2008-03-04 01:20:00,1.58345,1.58355,1.5833,1.5833,3092900000.0
2008-03-04 01:25:00,1.5833,1.5834,1.5832,1.5832,1479000001.0
2008-03-04 01:30:00,1.5832,1.5834,1.58305,1.5832,766200000.0
2008-03-04 01:35:00,1.5832,1.5832,1.5828,1.5829,489800000.0
2008-03-04 01:40:00,1.5829,1.5831,1.5829,1.5831,460800000.0
2008-03-04 01:45:00,1.5831,1.5831,1.58225,1.58225,2122000016.0
2008-03-04 01:50:00,1.58225,1.58245,1.58195,1.5824,1126500028.0
2008-03-04 01:55:00,1.5824,1.5825,1.58225,1.5824,439000000.0
2008-03-04 02:00:00,1.5824,1.58295,1.58235,1.58265,686150000.0
2008-03-04 02:05:00,1.58265,1.5827,1.58215,1.5823,1779039000.0
2008-03-04 02:10:00,1.5823,1.5823,1.58115,1.5812,1826350000.0
2008-03-04 02:15:00,1.5812,1.58125,1.58055,1.5806,1982150000.0
2008-03-04 02:20:00,1.5806,1.58095,1.57935,1.57975,1378100000.0
2008-03-04 02:25:00,1.57975,1.5805,1.57965,1.58015,920600000.0
2008-03-04 02:30:00,1.58015,1.58035,1.58015,1.58015,1250700000.0
2008-03-04 02:35:00,1.58015,1.58035,1.57995,1.57995,1537394000.0
2008-03-04 02:40:00,1.57995,1.58005,1.57955,1.57995,1582094000.0
2008-03-04 02:45:00,1.57995,1.58045,1.57985,1.5803,1216200000.0
2008-03-04 02:50:00,1.5803,1.5808,1.5802,1.5807,548200000.0
2008-03-04 02:55:00,1.5807,1.5808,1.58005,1.5803,503800000.0
2008-03-04 03:00:00,1.5804,1.5804,1.5799,1.5799,295400000.0
2008-03-04 03:05:00,1.5799,1.58025,1.5799,1.58,236900000.0
2008-03-04 03:10:00,1.58,1.58005,1.57955,1.57955,1601250000.0
2008-03-04 03:15:00,1.57955,1.58005,1.57955,1.5798,832100000.0
2008-03-04 03:20:00,1.5798,1.57995,1.57955,1.5799,127900000.0
2008-03-04 03:25:00,1.5799,1.5801,1.5797,1.5801,324350000.0
2008-03-04 03:30:00,1.5801,1.5802,1.57985,1.58,455000000.0
2008-03-04 03:35:00,1.58,1.58035,1.58,1.58035,464100000.0
2008-03-04 03:40:00,1.58035,1.5809,1.58035,1.5808,432194000.0
2008-03-04 03:45:00,1.5808,1.5808,1.58055,1.5807,565950000.0
2008-03-04 03:50:00,1.5807,1.5812,1.58065,1.5812,609200000.0
2008-03-04 03:55:00,1.5812,1.5812,1.581,1.5811,371800000.0
2008-03-04 04:00:00,1.5811,1.58145,1.5811,1.58145,494600000.0
2008-03-04 04:05:00,1.58145,1.5815,1.58145,1.5815,425800000.0
2008-03-04 04:10:00,1.5815,1.58155,1.58125,1.5814,346906000.0
2008-03-04 04:15:00,1.5814,1.5818,1.5813,1.58155,515800000.0
2008-03-04 04:20:00,1.58155,1.5827,1.58145,1.58255,1116900000.0
2008-03-04 04:25:00,1.58255,1.5829,1.58255,1.5826,386800000.0
2008-03-04 04:30:00,1.5826,1.58305,1.5826,1.5829,480100000.0
2008-03-04 04:35:00,1.5829,1.5831,1.5827,1.5828,434400000.0
2008-03-04 04:40:00,1.5828,1.5828,1.5821,1.5823,281800000.0
2008-03-04 04:45:00,1.5823,1.5823,1.58205,1.58225,352200000.0
2008-03-04 04:50:00,1.58225,1.5823,1.5818,1.5819,1244550000.0
2008-03-04 04:55:00,1.5819,1.582,1.5819,1.582,491600000.0
2008-03-04 05:00:00,1.582,1.5821,1.5818,1.5819,280400000.0
2008-03-04 05:05:00,1.5819,1.582,1.5818,1.5819,328800000.0
2008-03-04 05:10:00,1.5819,1.58205,1.5819,1.58205,423500000.0
2008-03-04 05:15:00,1.58205,1.58215,1.5817,1.58185,538950000.0
2008-03-04 05:20:00,1.58185,1.58235,1.58185,1.5823,348000000.0
2008-03-04 05:25:00,1.5823,1.5824,1.5821,1.5823,264000000.0
2008-03-04 05:30:00,1.5823,1.58315,1.5823,1.5828,384200000.0
2008-03-04 05:35:00,1.5828,1.5828,1.58215,1.5823,154625000.0
2008-03-04 05:40:00,1.5823,1.5827,1.582,1.5826,379800000.0
2008-03-04 05:45:00,1.5826,1.5832,1.58225,1.58235,407700000.0
2008-03-04 05:50:00,1.58235,1.58245,1.5822,1.5822,335500000.0
2008-03-04 05:55:00,1.5822,1.5822,1.58215,1.5822,546900000.0
2008-03-04 06:00:00,1.5822,1.5822,1.582,1.5821,447200000.0
2008-03-04 06:05:00,1.5821,1.5823,1.58185,1.5821,1061600000.0
2008-03-04 06:10:00,1.5821,1.5824,1.582,1.5822,754400000.0
2008-03-04 06:15:00,1.5822,1.58235,1.5822,1.5823,564100000.0
2008-03-04 06:20:00,1.5823,1.5824,1.58205,1.58205,511200000.0
2008-03-04 06:25:00,1.58205,1.58245,1.582,1.582,637100000.0
2008-03-04 06:30:00,1.582,1.5825,1.5819,1.5824,634900000.0
2008-03-04 06:35:00,1.5824,1.5824,1.5818,1.5818,297100000.0
2008-03-04 06:40:00,1.5818,1.5819,1.58175,1.5819,225100000.0
2008-03-04 06:45:00,1.5819,1.5823,1.5818,1.5822,508400000.0
2008-03-04 06:50:00,1.5822,1.5829,1.5822,1.5828,403800000.0
2008-03-04 06:55:00,1.5829,1.58295,1.5826,1.5829,251200000.0
2008-03-04 07:00:00,1.5829,1.5829,1.5825,1.5825,1168300000.0
2008-03-04 07:05:00,1.5825,1.5825,1.582,1.5825,860200000.0
2008-03-04 07:10:00,1.5825,1.5825,1.5821,1.5822,449850000.0
2008-03-04 07:15:00,1.5822,1.5825,1.58195,1.58235,1081250000.0
2008-03-04 07:20:00,1.58235,1.5824,1.58235,1.5824,1197100000.0
2008-03-04 07:25:00,1.5824,1.5824,1.58205,1.5822,468300000.0
2008-03-04 07:30:00,1.5822,1.5824,1.5822,1.5824,446400000.0
2008-03-04 07:35:00,1.5824,1.5825,1.5822,1.5824,471450000.0
2008-03-04 07:40:00,1.5824,1.5827,1.5824,1.5824,492950000.0
2008-03-04 07:45:00,1.5824,1.5829,1.5824,1.5827,442500000.0
2008-03-04 07:50:00,1.5827,1.5827,1.5825,1.5825,425350000.0
2008-03-04 07:55:00,1.5825,1.5826,1.5825,1.5825,446700000.0
2008-03-04 08:00:00,1.5825,1.5825,1.58195,1.5821,568544000.0
2008-03-04 08:05:00,1.5821,1.58245,1.582,1.58225,872600000.0
2008-03-04 08:10:00,1.58225,1.58255,1.58205,1.5825,1203550000.0
2008-03-04 08:15:00,1.5825,1.5826,1.5824,1.58245,220000000.0
2008-03-04 08:20:00,1.58245,1.58245,1.58185,1.58225,255000000.0
2008-03-04 08:25:00,1.5822,1.5826,1.5822,1.5825,127400000.0
2008-03-04 08:30:00,1.5825,1.58265,1.5824,1.5825,176800000.0
2008-03-04 08:35:00,1.5825,1.5826,1.5824,1.58255,134600000.0
2008-03-04 08:40:00,1.58255,1.5826,1.5822,1.58235,283800000.0
2008-03-04 08:45:00,1.58235,1.58235,1.5806,1.58095,296600000.0
2008-03-04 08:50:00,1.58095,1.5814,1.5807,1.5814,268700000.0
2008-03-04 08:55:00,1.5814,1.5817,1.58115,1.5816,180950000.0
2008-03-04 09:00:00,1.5816,1.5826,1.5816,1.58225,410100000.0
2008-03-04 09:05:00,1.58225,1.5825,1.5822,1.5824,239700000.0
2008-03-04 09:10:00,1.5824,1.5828,1.5821,1.58225,159900000.0
2008-03-04 09:15:00,1.58225,1.58225,1.5816,1.5818,185000000.0
2008-03-04 09:20:00,1.5818,1.58185,1.5816,1.5818,172000000.0
2008-03-04 09:25:00,1.58185,1.58185,1.58045,1.5806,201400000.0
2008-03-04 09:30:00,1.5806,1.5807,1.5804,1.58055,191100000.0
2008-03-04 09:35:00,1.58055,1.5809,1.5795,1.58015,217200000.0
2008-03-04 09:40:00,1.58015,1.58045,1.57995,1.58045,233200000.0
2008-03-04 09:45:00,1.58045,1.58045,1.57985,1.5801,323400000.0
2008-03-04 09:50:00,1.5801,1.5802,1.57915,1.5792,397900000.0
2008-03-04 09:55:00,1.5792,1.58005,1.5791,1.5798,316500000.0
2008-03-04 10:00:00,1.5798,1.58,1.5796,1.5797,163900000.0
2008-03-04 10:05:00,1.57975,1.57985,1.5796,1.57975,297900000.0
2008-03-04 10:10:00,1.57975,1.58045,1.57975,1.5804,229700000.0
2008-03-04 10:15:00,1.5804,1.5807,1.5796,1.58025,239400000.0
2008-03-04 10:20:00,1.58025,1.58055,1.58,1.58035,143900000.0
2008-03-04 10:25:00,1.58035,1.58105,1.5802,1.58065,207400000.0
2008-03-04 10:30:00,1.58065,1.581,1.5806,1.58085,251100000.0
2008-03-04 10:35:00,1.58085,1.58105,1.5805,1.58095,312700000.0
2008-03-04 10:40:00,1.58095,1.5811,1.58065,1.58105,211700000.0
2008-03-04 10:45:00,1.58105,1.5814,1.581,1.58125,249600000.0
2008-03-04 10:50:00,1.58125,1.58205,1.5812,1.58195,235700000.0
2008-03-04 10:55:00,1.58195,1.58225,1.58115,1.5812,288400000.0
2008-03-04 11:00:00,1.5812,1.5813,1.5806,1.58075,299600000.0
2008-03-04 11:05:00,1.58075,1.58105,1.58075,1.5809,271800000.0
2008-03-04 11:10:00,1.5809,1.58105,1.5805,1.58055,167600000.0
2008-03-04 11:15:00,1.58055,1.58055,1.57965,1.57975,192200000.0
2008-03-04 11:20:00,1.57975,1.57985,1.579,1.5791,163200000.0
2008-03-04 11:25:00,1.5791,1.5795,1.57905,1.5793,289400000.0
2008-03-04 11:30:00,1.5793,1.5798,1.57925,1.57975,196800000.0
2008-03-04 11:35:00,1.57975,1.57975,1.5789,1.579,720000000.0
2008-03-04 11:40:00,1.579,1.5793,1.5786,1.57875,268000000.0
2008-03-04 11:45:00,1.57875,1.5789,1.57835,1.5789,410200000.0
2008-03-04 11:50:00,1.5788,1.57915,1.57845,1.57865,330400000.0
2008-03-04 11:55:00,1.57865,1.57905,1.5785,1.57905,382700000.0
2008-03-04 12:00:00,1.57905,1.5799,1.5789,1.5793,380500000.0
2008-03-04 12:05:00,1.5793,1.5794,1.5787,1.5787,334700000.0
2008-03-04 12:10:00,1.5787,1.57895,1.57845,1.5789,172400000.0
2008-03-04 12:15:00,1.5789,1.57945,1.5789,1.57925,165100000.0
2008-03-04 12:20:00,1.57925,1.5793,1.57855,1.57865,246700000.0
2008-03-04 12:25:00,1.57865,1.5787,1.5783,1.5784,399300000.0
2008-03-04 12:30:00,1.5784,1.57865,1.57835,1.57865,289900000.0
2008-03-04 12:35:00,1.5786,1.57875,1.5786,1.5787,227700000.0
2008-03-04 12:40:00,1.5787,1.57875,1.5783,1.5785,380400000.0
2008-03-04 12:45:00,1.5785,1.5785,1.57675,1.57715,254600000.0
2008-03-04 12:50:00,1.57715,1.5773,1.57675,1.57705,268400000.0
2008-03-04 12:55:00,1.57705,1.5771,1.57625,1.5764,267500000.0
2008-03-04 13:00:00,1.5764,1.5766,1.57595,1.57655,241500000.0
2008-03-04 13:05:00,1.57655,1.57655,1.57605,1.57635,127100000.0
2008-03-04 13:10:00,1.57635,1.5767,1.5761,1.5767,413100000.0
2008-03-04 13:15:00,1.57665,1.5768,1.5763,1.57675,210400000.0
2008-03-04 13:20:00,1.57675,1.5769,1.57635,1.5764,333450000.0
2008-03-04 13:25:00,1.57635,1.5765,1.5756,1.57595,687300000.0
2008-03-04 13:30:00,1.57595,1.57615,1.5754,1.5761,394700000.0
2008-03-04 13:35:00,1.5761,1.57615,1.57555,1.57585,177200000.0
2008-03-04 13:40:00,1.57585,1.5762,1.5757,1.57595,287100000.0
2008-03-04 13:45:00,1.57595,1.5764,1.5759,1.576,200900000.0
2008-03-04 13:50:00,1.576,1.576,1.57555,1.5758,190900000.0
2008-03-04 13:55:00,1.57585,1.5764,1.5757,1.57635,251100000.0
2008-03-04 14:00:00,1.57635,1.5772,1.5763,1.5771,258700000.0
2008-03-04 14:05:00,1.57715,1.5773,1.57685,1.577,267900000.0
2008-03-04 14:10:00,1.577,1.57705,1.57675,1.5768,433600000.0
2008-03-04 14:15:00,1.5768,1.5768,1.5765,1.57665,655200000.0
2008-03-04 14:20:00,1.57665,1.57715,1.5766,1.57665,386300000.0
2008-03-04 14:25:00,1.5767,1.57715,1.5767,1.5769,277900000.0
2008-03-04 14:30:00,1.5769,1.57755,1.5769,1.5775,215300000.0
2008-03-04 14:35:00,1.5775,1.57755,1.5771,1.57735,200000000.0
2008-03-04 14:40:00,1.57735,1.578,1.5773,1.5778,161900000.0
2008-03-04 14:45:00,1.57785,1.5781,1.57755,1.5781,174200000.0
2008-03-04 14:50:00,1.5781,1.5783,1.57785,1.57785,223900000.0
2008-03-04 14:55:00,1.57785,1.5779,1.5776,1.57765,267000000.0
2008-03-04 15:00:00,1.57765,1.5778,1.57685,1.5769,154200000.0
2008-03-04 15:05:00,1.5769,1.57725,1.5769,1.5771,145100000.0
2008-03-04 15:10:00,1.5771,1.5774,1.57695,1.5773,217300000.0
2008-03-04 15:15:00,1.5773,1.5774,1.5769,1.5772,221800000.0
2008-03-04 15:20:00,1.5772,1.57725,1.5766,1.5767,138100000.0
2008-03-04 15:25:00,1.5767,1.5767,1.57585,1.5762,181900000.0
2008-03-04 15:30:00,1.5762,1.57675,1.57585,1.57595,283600000.0
2008-03-04 15:35:00,1.5759,1.5762,1.5757,1.57575,263000000.0
2008-03-04 15:40:00,1.57575,1.57585,1.5753,1.5756,171500000.0
2008-03-04 15:45:00,1.57565,1.5757,1.5753,1.57555,150100000.0
2008-03-04 15:50:00,1.57555,1.57555,1.5752,1.5754,126100000.0
2008-03-04 15:55:00,1.5754,1.5755,1.57525,1.5754,171800000.0
2008-03-04 16:00:00,1.57545,1.57565,1.5748,1.575,145300000.0
2008-03-04 16:05:00,1.575,1.575,1.57405,1.57475,261900000.0
2008-03-04 16:10:00,1.57475,1.5755,1.57475,1.57545,262800000.0
2008-03-04 16:15:00,1.57545,1.5757,1.5751,1.57515,215200000.0
2008-03-04 16:20:00,1.57515,1.57525,1.57435,1.5746,303900000.0
2008-03-04 16:25:00,1.5746,1.57485,1.57435,1.57465,201300000.0
2008-03-04 16:30:00,1.5747,1.5751,1.57425,1.57425,175000000.0
2008-03-04 16:35:00,1.57425,1.5748,1.57415,1.57445,186900000.0
2008-03-04 16:40:00,1.57445,1.5748,1.57415,1.57425,227800000.0
2008-03-04 16:45:00,1.57425,1.57495,1.57415,1.5746,257600000.0
2008-03-04 16:50:00,1.5746,1.5754,1.57425,1.57485,231200000.0
2008-03-04 16:55:00,1.57485,1.5757,1.57485,1.5755,212900000.0
2008-03-04 17:00:00,1.5755,1.57575,1.57525,1.57535,256100000.0
2008-03-04 17:05:00,1.57535,1.5756,1.5751,1.5753,232300000.0
2008-03-04 17:10:00,1.5753,1.5764,1.57525,1.57635,175700000.0
2008-03-04 17:15:00,1.57635,1.5767,1.57605,1.57645,126500000.0
2008-03-04 17:20:00,1.57645,1.577,1.5764,1.5766,135600000.0
2008-03-04 17:25:00,1.5766,1.57675,1.57615,1.57625,124300000.0
2008-03-04 17:30:00,1.57625,1.5766,1.576,1.5763,206000000.0
2008-03-04 17:35:00,1.5763,1.57665,1.5761,1.57635,142500000.0
2008-03-04 17:40:00,1.57635,1.5764,1.57565,1.57585,132700000.0
2008-03-04 17:45:00,1.57585,1.5761,1.57555,1.5756,125600000.0
2008-03-04 17:50:00,1.5756,1.5756,1.5751,1.57545,224600000.0
2008-03-04 17:55:00,1.57555,1.5757,1.5751,1.5751,291200000.0
2008-03-04 18:00:00,1.5751,1.57555,1.57475,1.57545,164800000.0
2008-03-04 18:05:00,1.57545,1.57545,1.57435,1.5746,125800000.0
2008-03-04 18:10:00,1.5746,1.57565,1.57455,1.5756,119300000.0
2008-03-04 18:15:00,1.5756,1.5763,1.5756,1.5763,124500000.0
2008-03-04 18:20:00,1.5763,1.5763,1.5755,1.5756,133000000.0
2008-03-04 18:25:00,1.5756,1.5761,1.5755,1.57585,112400000.0
2008-03-04 18:30:00,1.57585,1.576,1.57525,1.57535,114800000.0
2008-03-04 18:35:00,1.57535,1.57585,1.57525,1.5757,123200000.0
2008-03-04 18:40:00,1.5757,1.57585,1.57525,1.57555,123200000.0
2008-03-04 18:45:00,1.57555,1.57555,1.5752,1.5753,119400000.0
2008-03-04 18:50:00,1.5753,1.57535,1.57485,1.5752,124000000.0
2008-03-04 18:55:00,1.5752,1.5752,1.5745,1.57485,141700000.0
2008-03-04 19:00:00,1.57485,1.57505,1.57465,1.57495,336000000.0
2008-03-04 19:05:00,1.57495,1.57535,1.5749,1.5752,269800000.0
2008-03-04 19:10:00,1.5752,1.5757,1.575,1.57555,356500000.0
2008-03-04 19:15:00,1.57555,1.57565,1.57405,1.5744,421500000.0
2008-03-04 19:20:00,1.5744,1.57495,1.5744,1.5747,355200000.0
2008-03-04 19:25:00,1.5747,1.5751,1.5745,1.5749,439300000.0
2008-03-04 19:30:00,1.5749,1.5758,1.5749,1.57565,287300000.0
2008-03-04 19:35:00,1.57565,1.5758,1.5754,1.5754,543150000.0
2008-03-04 19:40:00,1.5754,1.5757,1.5754,1.5756,682494000.0
2008-03-04 19:45:00,1.5756,1.5758,1.57555,1.5756,451000000.0
2008-03-04 19:50:00,1.5756,1.5757,1.5753,1.5753,506750000.0
2008-03-04 19:55:00,1.5753,1.5754,1.5745,1.57465,841450000.0
2008-03-04 20:00:00,1.57465,1.5749,1.5742,1.5742,1374800000.0
2008-03-04 20:05:00,1.5742,1.5747,1.5741,1.5747,1129200000.0
2008-03-04 20:10:00,1.5747,1.5753,1.5746,1.5753,745400000.0
2008-03-04 20:15:00,1.5753,1.5759,1.5752,1.5756,639150000.0
2008-03-04 20:20:00,1.5756,1.5757,1.57545,1.5756,1462050000.0
2008-03-04 20:25:00,1.5756,1.57645,1.57545,1.5763,838700000.0
2008-03-04 20:30:00,1.5763,1.57685,1.5757,1.5757,335150000.0
2008-03-04 20:35:00,1.5757,1.57575,1.57495,1.5751,344300000.0
2008-03-04 20:40:00,1.5751,1.57575,1.57495,1.5756,935400000.0
2008-03-04 20:45:00,1.57555,1.5758,1.57525,1.5758,760400000.0
2008-03-04 20:50:00,1.5758,1.5761,1.5751,1.576,445000000.0
2008-03-04 20:55:00,1.576,1.576,1.57525,1.5753,698050000.0
2008-03-04 21:00:00,1.5753,1.5753,1.57465,1.5749,315000000.0
2008-03-04 21:05:00,1.57495,1.57555,1.5745,1.57525,473900000.0
2008-03-04 21:10:00,1.57525,1.57565,1.575,1.5756,493000000.0
2008-03-04 21:15:00,1.5756,1.5763,1.5755,1.57625,557088000.0
2008-03-04 21:20:00,1.5762,1.57695,1.57615,1.5765,895500000.0
2008-03-04 21:25:00,1.5765,1.5767,1.5758,1.5759,339000000.0
2008-03-04 21:30:00,1.5759,1.5764,1.5758,1.5761,939800000.0
2008-03-04 21:35:00,1.5761,1.5761,1.57565,1.5757,574800000.0
2008-03-04 21:40:00,1.5757,1.57685,1.5757,1.57685,528800000.0
2008-03-04 21:45:00,1.5768,1.5772,1.5764,1.577,350800000.0
2008-03-04 21:50:00,1.577,1.5771,1.5766,1.5768,306850000.0
2008-03-04 21:55:00,1.5768,1.5768,1.57575,1.57575,623500000.0
2008-03-04 22:00:00,1.57535,1.57665,1.57495,1.57655,1280100000.0
2008-03-04 22:05:00,1.57655,1.5776,1.57655,1.5772,379600000.0
2008-03-04 22:10:00,1.5772,1.5773,1.57655,1.5771,340850000.0
2008-03-04 22:15:00,1.5771,1.5781,1.577,1.5775,694350000.0
2008-03-04 22:20:00,1.5775,1.5775,1.57675,1.5771,379144000.0
2008-03-04 22:25:00,1.5771,1.5771,1.57655,1.5769,359425000.0
2008-03-04 22:30:00,1.5769,1.5782,1.5769,1.5782,360494000.0
2008-03-04 22:35:00,1.5782,1.57895,1.5782,1.57855,625725000.0
2008-03-04 22:40:00,1.57855,1.579,1.57835,1.57835,483550000.0
2008-03-04 22:45:00,1.57835,1.579,1.57835,1.5786,205650000.0
2008-03-04 22:50:00,1.5786,1.57885,1.5785,1.57865,273400000.0
2008-03-04 22:55:00,1.57865,1.57885,1.5785,1.57875,284800000.0
2008-03-04 23:00:00,1.57875,1.579,1.5787,1.5789,174900000.0
2008-03-04 23:05:00,1.5789,1.5789,1.57865,1.5788,372500000.0
2008-03-04 23:10:00,1.5788,1.57905,1.5788,1.57905,456900000.0
2008-03-04 23:15:00,1.57905,1.57915,1.57885,1.579,599300000.0
2008-03-04 23:20:00,1.579,1.579,1.5788,1.5788,238550000.0
2008-03-04 23:25:00,1.5788,1.5789,1.5786,1.57885,843763000.0
2008-03-04 23:30:00,1.57885,1.579,1.57875,1.57885,2276500000.0
2008-03-04 23:35:00,1.57885,1.5791,1.57885,1.57885,153300000.0
2008-03-04 23:40:00,1.57885,1.57905,1.57885,1.579,1531600000.0
2008-03-04 23:45:00,1.579,1.5791,1.5789,1.57895,2651444000.0
2008-03-04 23:50:00,1.57895,1.5791,1.5788,1.57885,1299194000.0
2008-03-04 23:55:00,1.57885,1.579,1.57885,1.5789,370300000.0
2008-03-05 00:00:00,1.5789,1.5789,1.5786,1.57865,386344000.0
2008-03-05 00:05:00,1.57865,1.579,1.5785,1.579,383975000.0
2008-03-05 00:10:00,1.579,1.5792,1.579,1.579,434044000.0
2008-03-05 00:15:00,1.579,1.5793,1.579,1.5792,463494000.0
2008-03-05 00:20:00,1.5792,1.57975,1.5792,1.57955,499632000.0
2008-03-05 00:25:00,1.57955,1.5797,1.5792,1.5795,1102582000.0
2008-03-05 00:30:00,1.5795,1.5797,1.5793,1.5793,321994000.0
2008-03-05 00:35:00,1.5793,1.57965,1.5793,1.5795,628100000.0
2008-03-05 00:40:00,1.5795,1.5807,1.5795,1.5797,1131338000.0
2008-03-05 00:45:00,1.5797,1.5798,1.57925,1.57955,1663194000.0
2008-03-05 00:50:00,1.57955,1.57955,1.57935,1.57935,578444000.0
2008-03-05 00:55:00,1.57935,1.5799,1.57935,1.5797,2035200000.0
2008-03-05 01:00:00,1.5797,1.5803,1.57955,1.5803,1518300000.0
2008-03-05 01:05:00,1.5803,1.58165,1.5801,1.5812,548000000.0
2008-03-05 01:10:00,1.5812,1.58145,1.5808,1.5809,631250000.0
2008-03-05 01:15:00,1.5809,1.5811,1.5808,1.5811,479950000.0
2008-03-05 01:20:00,1.5811,1.5813,1.5809,1.58125,465000000.0
2008-03-05 01:25:00,1.58125,1.5814,1.5811,1.5813,472400000.0
2008-03-05 01:30:00,1.5813,1.5813,1.5808,1.581,827300000.0
2008-03-05 01:35:00,1.581,1.58135,1.581,1.581,455000000.0
2008-03-05 01:40:00,1.581,1.5811,1.5808,1.5808,1520800000.0
2008-03-05 01:45:00,1.5808,1.581,1.5807,1.5809,446900000.0
2008-03-05 01:50:00,1.5809,1.5809,1.5806,1.5806,1006400000.0
2008-03-05 01:55:00,1.5806,1.5808,1.5806,1.58065,1003600000.0
2008-03-05 02:00:00,1.58065,1.5807,1.58045,1.5806,1419600000.0
2008-03-05 02:05:00,1.5806,1.5807,1.5806,1.5807,447100000.0
2008-03-05 02:10:00,1.5807,1.5807,1.5804,1.5804,446800000.0
2008-03-05 02:15:00,1.5804,1.5805,1.57995,1.58005,1154200000.0
2008-03-05 02:20:00,1.58005,1.5804,1.58005,1.5804,447300000.0
2008-03-05 02:25:00,1.5804,1.5805,1.5801,1.5805,459500000.0
2008-03-05 02:30:00,1.5805,1.5805,1.5801,1.5801,456700000.0
2008-03-05 02:35:00,1.5801,1.5803,1.58,1.5802,1106000000.0
2008-03-05 02:40:00,1.5802,1.5803,1.57925,1.5793,2412800000.0
2008-03-05 02:45:00,1.5793,1.57935,1.579,1.5792,1160500003.0
2008-03-05 02:50:00,1.5792,1.57945,1.57895,1.579,1069400000.0
2008-03-05 02:55:00,1.579,1.579,1.5783,1.5784,1086900001.0
2008-03-05 03:00:00,1.5784,1.5785,1.5784,1.5785,1032000000.0
2008-03-05 03:05:00,1.5785,1.57975,1.5783,1.5795,1665700028.0
2008-03-05 03:10:00,1.5795,1.5795,1.5789,1.5792,1632100017.0
2008-03-05 03:15:00,1.5792,1.5792,1.57905,1.5791,1932800000.0
2008-03-05 03:20:00,1.5791,1.5791,1.5782,1.5784,2423700000.0
2008-03-05 03:25:00,1.5782,1.5791,1.5782,1.5791,6042600000.0
2008-03-05 03:30:00,1.5791,1.57915,1.5789,1.579,465999999.0
2008-03-05 03:35:00,1.579,1.5792,1.5789,1.5789,417300000.0
2008-03-05 03:40:00,1.5789,1.57915,1.5788,1.5789,1074900002.0
2008-03-05 03:45:00,1.5789,1.5789,1.57785,1.5785,1780800002.0
2008-03-05 03:50:00,1.5785,1.5787,1.57845,1.57845,1491700000.0
2008-03-05 03:55:00,1.5785,1.5785,1.5783,1.5783,723400000.0
2008-03-05 04:00:00,1.5783,1.5789,1.5783,1.5786,868500000.0
2008-03-05 04:05:00,1.5786,1.5786,1.5784,1.5785,481800000.0
2008-03-05 04:10:00,1.5785,1.5785,1.5785,1.5785,440400000.0
2008-03-05 04:15:00,1.5785,1.5785,1.578,1.57815,2043200000.0
2008-03-05 04:20:00,1.57815,1.5786,1.57815,1.5782,6121800000.0
2008-03-05 04:25:00,1.5788,1.5789,1.57815,1.5788,6249900000.0
2008-03-05 04:30:00,1.57815,1.5782,1.57815,1.5782,2446600000.0
2008-03-05 04:35:00,1.5782,1.5783,1.5782,1.5783,467500000.0
2008-03-05 04:40:00,1.5783,1.5784,1.5783,1.5783,8311300000.0
2008-03-05 04:45:00,1.5783,1.5786,1.5782,1.5786,5695100000.0
2008-03-05 04:50:00,1.5786,1.5786,1.5784,1.5784,742200000.0
2008-03-05 04:55:00,1.5784,1.5785,1.57835,1.57835,833300000.0
2008-03-05 05:00:00,1.57835,1.5784,1.5783,1.5783,2131900000.0
2008-03-05 05:05:00,1.5783,1.57855,1.5783,1.5785,6880800000.0
2008-03-05 05:10:00,1.5785,1.5789,1.5783,1.5788,2476300003.0
2008-03-05 05:15:00,1.5787,1.5788,1.57815,1.5784,2962800000.0
2008-03-05 05:20:00,1.5784,1.57915,1.5784,1.57885,2721000000.0
2008-03-05 05:25:00,1.57885,1.5789,1.5781,1.5788,9521600000.0
2008-03-05 05:30:00,1.5788,1.5788,1.5786,1.5787,973700000.0
2008-03-05 05:35:00,1.5787,1.5787,1.57855,1.57865,2504000000.0
2008-03-05 05:40:00,1.57865,1.57865,1.57825,1.5785,4507600000.0
2008-03-05 05:45:00,1.5785,1.57855,1.5782,1.5784,2740200000.0
2008-03-05 05:50:00,1.5784,1.5791,1.5782,1.5786,1523400000.0
2008-03-05 05:55:00,1.5786,1.57915,1.5785,1.5789,2461100000.0
2008-03-05 06:00:00,1.5789,1.5794,1.5783,1.57895,3358200000.0
2008-03-05 06:05:00,1.57895,1.579,1.5786,1.5788,1099300000.0
2008-03-05 06:10:00,1.5788,1.57885,1.5786,1.5787,875599998.0
2008-03-05 06:15:00,1.5787,1.5789,1.57855,1.5788,884700000.0
2008-03-05 06:20:00,1.5788,1.5791,1.5783,1.5785,2779500000.0
2008-03-05 06:25:00,1.5785,1.5786,1.5782,1.5786,3089700000.0
2008-03-05 06:30:00,1.5786,1.5786,1.5785,1.5785,475100000.0
2008-03-05 06:35:00,1.5785,1.5788,1.5785,1.5787,533899999.0
2008-03-05 06:40:00,1.5787,1.5787,1.57835,1.5784,716099999.0
2008-03-05 06:45:00,1.5784,1.5788,1.5783,1.5787,571500000.0
2008-03-05 06:50:00,1.5787,1.5792,1.5787,1.5789,605100000.0
2008-03-05 06:55:00,1.5789,1.5793,1.5787,1.5788,534500000.0
2008-03-05 07:00:00,1.5788,1.5788,1.57875,1.5788,520000000.0
2008-03-05 07:05:00,1.5788,1.579,1.5786,1.579,694100000.0
2008-03-05 07:10:00,1.579,1.579,1.579,1.579,422800000.0
2008-03-05 07:15:00,1.579,1.579,1.57895,1.579,553600000.0
2008-03-05 07:20:00,1.579,1.5792,1.5785,1.5789,621400000.0
2008-03-05 07:25:00,1.5789,1.57905,1.57865,1.5787,602200000.0
2008-03-05 07:30:00,1.5787,1.5787,1.57845,1.5787,1974400000.0
2008-03-05 07:35:00,1.5787,1.5791,1.57865,1.57875,1363700000.0
2008-03-05 07:40:00,1.57875,1.5788,1.5786,1.5788,1019000000.0
2008-03-05 07:45:00,1.5788,1.5788,1.57875,1.5788,1400200000.0
2008-03-05 07:50:00,1.5788,1.57885,1.5787,1.5787,565500000.0
2008-03-05 07:55:00,1.5787,1.579,1.5785,1.5789,810100000.0
2008-03-05 08:00:00,1.5789,1.5789,1.57875,1.5788,2168300000.0
2008-03-05 08:05:00,1.5788,1.5791,1.5786,1.5788,1287900000.0
2008-03-05 08:10:00,1.5788,1.5794,1.5787,1.579,751000000.0
2008-03-05 08:15:00,1.579,1.5794,1.579,1.5792,991800000.0
2008-03-05 08:20:00,1.5792,1.5793,1.57895,1.57905,1183200000.0
2008-03-05 08:25:00,1.57905,1.5793,1.57905,1.57925,386200000.0
2008-03-05 08:30:00,1.57925,1.57925,1.57905,1.57905,110300000.0
2008-03-05 08:35:00,1.57905,1.57915,1.57795,1.57885,377800000.0
2008-03-05 08:40:00,1.5789,1.5792,1.57875,1.57875,141600000.0
2008-03-05 08:45:00,1.57875,1.57885,1.5783,1.57875,167900000.0
2008-03-05 08:50:00,1.57875,1.5789,1.57775,1.5783,228300000.0
2008-03-05 08:55:00,1.5783,1.57865,1.5783,1.5786,145500000.0
2008-03-05 09:00:00,1.5786,1.57875,1.57815,1.5783,203200000.0
2008-03-05 09:05:00,1.5783,1.5788,1.57825,1.5787,425800000.0
2008-03-05 09:10:00,1.5787,1.57875,1.57835,1.57855,182300000.0
2008-03-05 09:15:00,1.57855,1.57925,1.57845,1.57905,197600000.0
2008-03-05 09:20:00,1.57905,1.5792,1.5786,1.5787,164600000.0
2008-03-05 09:25:00,1.5787,1.5789,1.5783,1.57845,168700000.0
2008-03-05 09:30:00,1.57845,1.57845,1.5764,1.57735,180600000.0
2008-03-05 09:35:00,1.5774,1.57785,1.57735,1.57775,231200000.0
2008-03-05 09:40:00,1.57775,1.57815,1.5774,1.5775,435600000.0
2008-03-05 09:45:00,1.5775,1.5783,1.57725,1.5781,963400000.0
2008-03-05 09:50:00,1.5781,1.57845,1.57795,1.57815,526700000.0
2008-03-05 09:55:00,1.57815,1.5783,1.5777,1.57785,311200000.0
2008-03-05 10:00:00,1.57785,1.5793,1.57785,1.57925,184800000.0
2008-03-05 10:05:00,1.57925,1.5799,1.57885,1.57915,206600000.0
2008-03-05 10:10:00,1.5792,1.5793,1.57835,1.5786,145800000.0
2008-03-05 10:15:00,1.5786,1.57865,1.57795,1.57835,210600000.0
2008-03-05 10:20:00,1.57835,1.57855,1.57825,1.57855,218400000.0
2008-03-05 10:25:00,1.57855,1.57855,1.5778,1.57785,142300000.0
2008-03-05 10:30:00,1.57785,1.5784,1.5776,1.5784,242600000.0
2008-03-05 10:35:00,1.57835,1.579,1.5783,1.5787,303200000.0
2008-03-05 10:40:00,1.5787,1.5794,1.5783,1.5794,837500000.0
2008-03-05 10:45:00,1.5794,1.58,1.5789,1.5791,312800000.0
2008-03-05 10:50:00,1.5791,1.57915,1.57855,1.5786,263100000.0
2008-03-05 10:55:00,1.5786,1.5787,1.5784,1.57855,206000000.0
2008-03-05 11:00:00,1.57855,1.5791,1.57855,1.57895,241200000.0
2008-03-05 11:05:00,1.57895,1.57945,1.5787,1.57945,219000000.0
2008-03-05 11:10:00,1.57945,1.57945,1.57875,1.5789,207200000.0
2008-03-05 11:15:00,1.57885,1.5789,1.5786,1.57865,256700000.0
2008-03-05 11:20:00,1.57865,1.57895,1.5786,1.57875,223300000.0
2008-03-05 11:25:00,1.57875,1.5788,1.5786,1.5787,353700000.0
2008-03-05 11:30:00,1.5787,1.57895,1.57855,1.5789,207700000.0
2008-03-05 11:35:00,1.57895,1.5806,1.57885,1.5806,207100000.0
2008-03-05 11:40:00,1.5806,1.5808,1.58025,1.5803,164600000.0
2008-03-05 11:45:00,1.5803,1.5814,1.58005,1.58115,252000000.0
2008-03-05 11:50:00,1.58105,1.5812,1.58055,1.58085,170400000.0
2008-03-05 11:55:00,1.58085,1.5812,1.5806,1.5806,170300000.0
2008-03-05 12:00:00,1.58065,1.581,1.5803,1.5804,347499999.0
2008-03-05 12:05:00,1.58045,1.58055,1.58025,1.58025,181700000.0
2008-03-05 12:10:00,1.58025,1.5803,1.5792,1.5792,158600000.0
2008-03-05 12:15:00,1.5793,1.57935,1.5785,1.5788,256000000.0
2008-03-05 12:20:00,1.5788,1.5792,1.5788,1.5791,206300000.0
2008-03-05 12:25:00,1.57905,1.57925,1.57865,1.57865,221900000.0
2008-03-05 12:30:00,1.5786,1.57885,1.57825,1.57885,298100000.0
2008-03-05 12:35:00,1.57885,1.5792,1.5786,1.57885,1007800000.0
2008-03-05 12:40:00,1.57885,1.579,1.5786,1.57865,869400000.0
2008-03-05 12:45:00,1.57865,1.5788,1.5785,1.5788,194400000.0
2008-03-05 12:50:00,1.5788,1.57895,1.5787,1.57875,219600000.0
2008-03-05 12:55:00,1.57875,1.57895,1.5786,1.5789,191400000.0
2008-03-05 13:00:00,1.5789,1.5791,1.5789,1.57905,254600000.0
2008-03-05 13:05:00,1.57905,1.57905,1.5784,1.57875,193600000.0
2008-03-05 13:10:00,1.57875,1.57895,1.57875,1.5789,191900000.0
2008-03-05 13:15:00,1.5789,1.5789,1.5785,1.57865,130500000.0
2008-03-05 13:20:00,1.57865,1.5787,1.5785,1.5787,146100000.0
2008-03-05 13:25:00,1.5787,1.5791,1.5787,1.5791,237000000.0
2008-03-05 13:30:00,1.57915,1.57945,1.57915,1.5794,125900000.0
2008-03-05 13:35:00,1.5794,1.57945,1.5793,1.5794,344100000.0
2008-03-05 13:40:00,1.5794,1.58015,1.5794,1.58015,180100000.0
2008-03-05 13:45:00,1.5801,1.5802,1.58,1.58,223000000.0
2008-03-05 13:50:00,1.58,1.58025,1.58,1.58025,261000000.0
2008-03-05 13:55:00,1.58025,1.5808,1.5802,1.58075,338700000.0
2008-03-05 14:00:00,1.58075,1.58125,1.5806,1.581,254900000.0
2008-03-05 14:05:00,1.581,1.5813,1.58095,1.58095,204600000.0
2008-03-05 14:10:00,1.58095,1.58095,1.58025,1.5804,306300000.0
2008-03-05 14:15:00,1.5804,1.58085,1.5803,1.5808,331800000.0
2008-03-05 14:20:00,1.5808,1.58085,1.58055,1.5806,203700000.0
2008-03-05 14:25:00,1.5806,1.5808,1.5806,1.5807,374800000.0
2008-03-05 14:30:00,1.5807,1.58075,1.58065,1.58075,214000000.0
2008-03-05 14:35:00,1.58075,1.58095,1.58045,1.5805,244600000.0
2008-03-05 14:40:00,1.5805,1.5805,1.58015,1.58025,302500000.0
2008-03-05 14:45:00,1.58025,1.5804,1.5799,1.5803,213600000.0
2008-03-05 14:50:00,1.5803,1.5809,1.58025,1.58075,168800000.0
2008-03-05 14:55:00,1.58075,1.5817,1.58075,1.58155,260300000.0
2008-03-05 15:00:00,1.58155,1.5816,1.58115,1.58125,177700000.0
2008-03-05 15:05:00,1.58125,1.5813,1.5808,1.5808,1853200000.0
2008-03-05 15:10:00,1.5808,1.58105,1.58055,1.5806,5135699999.0
2008-03-05 15:15:00,1.5806,1.58085,1.5792,1.57975,3408199986.0
2008-03-05 15:20:00,1.57975,1.5798,1.57855,1.57855,2867200000.0
2008-03-05 15:25:00,1.57855,1.57865,1.57705,1.5771,3904999997.0
2008-03-05 15:30:00,1.5774,1.5782,1.57725,1.578,4312499999.0
2008-03-05 15:35:00,1.578,1.5781,1.57725,1.5775,1120900000.0
2008-03-05 15:40:00,1.5775,1.5778,1.5774,1.5774,1059900001.0
2008-03-05 15:45:00,1.5774,1.5777,1.5772,1.5773,1617900000.0
2008-03-05 15:50:00,1.5773,1.57745,1.5768,1.5774,1711180000.0
2008-03-05 15:55:00,1.5774,1.5778,1.5773,1.5777,4411980000.0
2008-03-05 16:00:00,1.5776,1.5781,1.5774,1.578,2540000001.0
2008-03-05 16:05:00,1.578,1.5782,1.5775,1.57765,1618000000.0
2008-03-05 16:10:00,1.57765,1.5778,1.5773,1.5774,2905400001.0
2008-03-05 16:15:00,1.5774,1.5774,1.5769,1.577,2145100000.0
2008-03-05 16:20:00,1.577,1.5773,1.5762,1.5763,2333200000.0
2008-03-05 16:25:00,1.5763,1.5764,1.5747,1.57485,6134700000.0
2008-03-05 16:30:00,1.5749,1.5757,1.5748,1.57555,882900000.0
2008-03-05 16:35:00,1.57555,1.5767,1.5754,1.5766,2306350000.0
2008-03-05 16:40:00,1.5766,1.5767,1.5761,1.5765,853600000.0
2008-03-05 16:45:00,1.5765,1.5777,1.5765,1.5777,994300000.0
2008-03-05 16:50:00,1.5777,1.5777,1.5773,1.5774,2378200000.0
2008-03-05 16:55:00,1.5774,1.5774,1.5763,1.5763,1206699990.0
2008-03-05 17:00:00,1.5763,1.5801,1.5763,1.57985,6141299998.0
2008-03-05 17:05:00,1.58,1.582,1.5799,1.5815,3608700002.0
2008-03-05 17:10:00,1.5815,1.582,1.58115,1.5815,4217800000.0
2008-03-05 17:15:00,1.5815,1.5829,1.5815,1.58215,7190299999.0
2008-03-05 17:20:00,1.58215,1.58255,1.582,1.5821,5336900001.0
2008-03-05 17:25:00,1.58215,1.58245,1.58145,1.5817,2014400001.0
2008-03-05 17:30:00,1.5817,1.5817,1.5801,1.5802,715800000.0
2008-03-05 17:35:00,1.5802,1.5809,1.5802,1.5807,378800000.0
2008-03-05 17:40:00,1.5807,1.5808,1.5797,1.5805,922500000.0
2008-03-05 17:45:00,1.5805,1.58115,1.58015,1.581,857600000.0
2008-03-05 17:50:00,1.581,1.5814,1.5808,1.581,889800000.0
2008-03-05 17:55:00,1.581,1.5817,1.58085,1.5817,674700000.0
2008-03-05 18:00:00,1.5817,1.5825,1.5813,1.5823,1985800000.0
2008-03-05 18:05:00,1.5823,1.5825,1.5817,1.58175,813100000.0
2008-03-05 18:10:00,1.58175,1.5821,1.5814,1.582,2033900000.0
2008-03-05 18:15:00,1.582,1.5831,1.5819,1.5828,652300000.0
2008-03-05 18:20:00,1.5828,1.5834,1.5826,1.583,649800000.0
2008-03-05 18:25:00,1.583,1.5838,1.5826,1.58325,1106100000.0
2008-03-05 18:30:00,1.58325,1.5839,1.58305,1.58355,1464399999.0
2008-03-05 18:35:00,1.5835,1.5843,1.58325,1.5843,2574000000.0
2008-03-05 18:40:00,1.5843,1.5843,1.5837,1.5838,2385700000.0
2008-03-05 18:45:00,1.5838,1.584,1.5832,1.58325,4380400000.0
2008-03-05 18:50:00,1.58325,1.5838,1.5829,1.5837,4646900000.0
2008-03-05 18:55:00,1.5837,1.584,1.58345,1.5837,2126600000.0
2008-03-05 19:00:00,1.5837,1.5851,1.58365,1.58455,3417299998.0
2008-03-05 19:05:00,1.58455,1.58525,1.5833,1.58395,6281500004.0
2008-03-05 19:10:00,1.58405,1.58475,1.58385,1.58405,2831500001.0
2008-03-05 19:15:00,1.58405,1.5843,1.58355,1.5842,4082699991.0
2008-03-05 19:20:00,1.5842,1.5844,1.58335,1.5844,2634499996.0
2008-03-05 19:25:00,1.5844,1.5844,1.58335,1.58345,4213000000.0
2008-03-05 19:30:00,1.58345,1.58385,1.58305,1.58335,3103300000.0
2008-03-05 19:35:00,1.58335,1.58355,1.58215,1.5824,6958200000.0
2008-03-05 19:40:00,1.5824,1.58245,1.58155,1.58175,6805399994.0
2008-03-05 19:45:00,1.5818,1.5819,1.5793,1.5795,8137999969.0
2008-03-05 19:50:00,1.5794,1.58125,1.5793,1.58125,8999399990.0
2008-03-05 19:55:00,1.5797,1.58165,1.5793,1.5815,4438400000.0
2008-03-05 20:00:00,1.5815,1.5817,1.5792,1.5817,6830000000.0
2008-03-05 20:05:00,1.5817,1.58235,1.5816,1.58235,4159900000.0
2008-03-05 20:10:00,1.58215,1.58245,1.58165,1.58215,6567100010.0
2008-03-05 20:15:00,1.58215,1.58235,1.5807,1.5809,7254899978.0
2008-03-05 20:20:00,1.5809,1.58105,1.58005,1.58085,5323199975.0
2008-03-05 20:25:00,1.5808,1.58145,1.5805,1.58115,8232499899.0
2008-03-05 20:30:00,1.58115,1.58125,1.58005,1.58005,7817499988.0
2008-03-05 20:35:00,1.58005,1.58005,1.57825,1.57945,6086299978.0
2008-03-05 20:40:00,1.57945,1.57995,1.57875,1.57995,7225999995.0
2008-03-05 20:45:00,1.57995,1.58025,1.57935,1.57945,5844700001.0
2008-03-05 20:50:00,1.57945,1.57995,1.57935,1.57965,5295700002.0
2008-03-05 20:55:00,1.57965,1.58025,1.57935,1.57965,6082300004.0
2008-03-05 21:00:00,1.5812,1.5813,1.57915,1.57995,5693199993.0
2008-03-05 21:05:00,1.57995,1.58035,1.57965,1.5798,6378299980.0
2008-03-05 21:10:00,1.57975,1.5815,1.5797,1.58075,6821399989.0
2008-03-05 21:15:00,1.58075,1.5812,1.58055,1.58055,7896300014.0
2008-03-05 21:20:00,1.5805,1.5814,1.58015,1.58025,4563599997.0
2008-03-05 21:25:00,1.58025,1.5815,1.58015,1.5814,7883300012.0
2008-03-05 21:30:00,1.5813,1.5814,1.57995,1.5813,5914800014.0
2008-03-05 21:35:00,1.5814,1.5815,1.57995,1.58025,7484399946.0
2008-03-05 21:40:00,1.5803,1.5813,1.58015,1.58025,2553500000.0
2008-03-05 21:45:00,1.58025,1.5809,1.58025,1.58065,3380800000.0
2008-03-05 21:50:00,1.58065,1.5816,1.58025,1.581,5664700002.0
2008-03-05 21:55:00,1.581,1.5817,1.5805,1.5812,6939199993.0
2008-03-05 22:00:00,1.5812,1.5816,1.5807,1.581,8363599924.0
2008-03-05 22:05:00,1.581,1.58155,1.581,1.5814,5654000000.0
2008-03-05 22:10:00,1.5814,1.5816,1.5812,1.5812,7129699985.0
2008-03-05 22:15:00,1.5825,1.5829,1.5808,1.5827,7988299946.0
2008-03-05 22:20:00,1.581,1.5825,1.5808,1.5825,6633500000.0
2008-03-05 22:25:00,1.5812,1.58145,1.5811,1.5813,5690400000.0
2008-03-05 22:30:00,1.5813,1.5814,1.5811,1.5813,5154000000.0
2008-03-05 22:35:00,1.5813,1.5827,1.5812,1.5812,3764100000.0
2008-03-05 22:40:00,1.5812,1.5823,1.581,1.5822,4008399998.0
2008-03-05 22:45:00,1.5823,1.5824,1.5812,1.5824,4688600000.0
2008-03-05 22:50:00,1.58125,1.5823,1.5812,1.5813,6016400000.0
2008-03-05 22:55:00,1.5813,1.5818,1.5813,1.5817,4057500007.0
2008-03-05 23:00:00,1.5823,1.5823,1.5815,1.5818,2424599974.0
2008-03-05 23:05:00,1.582,1.5822,1.5819,1.582,5227100000.0
2008-03-05 23:10:00,1.5824,1.5826,1.5819,1.5826,7962600000.0
2008-03-05 23:15:00,1.5826,1.58285,1.5819,1.5819,5615300001.0
2008-03-05 23:20:00,1.58265,1.58275,1.582,1.582,4411599999.0
2008-03-05 23:25:00,1.5821,1.5828,1.582,1.5825,6061199997.0
2008-03-05 23:30:00,1.5825,1.5828,1.5825,1.5826,4611399991.0
2008-03-05 23:35:00,1.5826,1.5829,1.582,1.5822,7628899961.0
2008-03-05 23:40:00,1.5824,1.5824,1.5823,1.5823,3182599987.0
2008-03-05 23:45:00,1.5823,1.5824,1.5823,1.5824,2241700000.0
2008-03-05 23:50:00,1.5822,1.5823,1.582,1.5822,8018400000.0
2008-03-05 23:55:00,1.5823,1.5825,1.5823,1.5824,4028399962.0
2008-03-06 00:00:00,1.5823,1.5825,1.5823,1.5824,3874400000.0
2008-03-06 00:05:00,1.5823,1.58245,1.5815,1.5817,4626300000.0
2008-03-06 00:10:00,1.5817,1.58205,1.5815,1.5816,4093100000.0
2008-03-06 00:15:00,1.5816,1.582,1.5816,1.58175,4825300000.0
2008-03-06 00:20:00,1.58175,1.58205,1.58175,1.582,4687500000.0
2008-03-06 00:25:00,1.582,1.582,1.5818,1.582,3834500000.0
2008-03-06 00:30:00,1.582,1.58265,1.58195,1.582,4944000000.0
2008-03-06 00:35:00,1.582,1.5823,1.58195,1.5822,4919300000.0
2008-03-06 00:40:00,1.5822,1.5823,1.5822,1.5822,5114800001.0
2008-03-06 00:45:00,1.5822,1.5822,1.5822,1.5822,4560000000.0
2008-03-06 00:50:00,1.5822,1.58225,1.5822,1.5822,5259000000.0
2008-03-06 00:55:00,1.5822,1.5822,1.5822,1.5822,4658400000.0
2008-03-06 01:00:00,1.5822,1.5823,1.5822,1.5823,3689299999.0
2008-03-06 01:05:00,1.5823,1.5823,1.5822,1.5822,4103999999.0
2008-03-06 01:10:00,1.5822,1.5822,1.5822,1.5822,4460000000.0
2008-03-06 01:15:00,1.5822,1.5822,1.5822,1.5822,4412000000.0
2008-03-06 01:20:00,1.5822,1.5822,1.5818,1.582,4335900000.0
2008-03-06 01:25:00,1.582,1.582,1.582,1.582,4444000000.0
2008-03-06 01:30:00,1.582,1.5828,1.582,1.5826,4914199998.0
2008-03-06 01:35:00,1.5826,1.5828,1.5826,1.5826,5147600000.0
2008-03-06 01:40:00,1.5826,1.5831,1.5823,1.5824,6245000002.0
2008-03-06 01:45:00,1.5832,1.5832,1.5824,1.583,6426899840.0
2008-03-06 01:50:00,1.5828,1.583,1.5825,1.5828,2860599997.0
2008-03-06 01:55:00,1.5828,1.5829,1.5828,1.5828,4586800000.0
2008-03-06 02:00:00,1.5828,1.5835,1.5825,1.58255,5805900000.0
2008-03-06 02:05:00,1.58255,1.583,1.5825,1.5825,3854700000.0
2008-03-06 02:10:00,1.5825,1.58295,1.5825,1.5827,3509300000.0
2008-03-06 02:15:00,1.5827,1.58295,1.58265,1.58275,8606100000.0
2008-03-06 02:20:00,1.58275,1.58295,1.5827,1.5828,9564100000.0
2008-03-06 02:25:00,1.5828,1.58305,1.58275,1.58285,7429400000.0
2008-03-06 02:30:00,1.5828,1.5838,1.58255,1.58265,7780000000.0
2008-03-06 02:35:00,1.5826,1.5828,1.5826,1.5827,1456800000.0
2008-03-06 02:40:00,1.5827,1.58315,1.5827,1.58315,4093900000.0
2008-03-06 02:45:00,1.58315,1.58325,1.5829,1.583,6396600000.0
2008-03-06 02:50:00,1.583,1.5835,1.5829,1.5835,6351300000.0
2008-03-06 02:55:00,1.5835,1.58395,1.5835,1.5837,4399900000.0
2008-03-06 03:00:00,1.5837,1.5841,1.5835,1.5836,9764500000.0
2008-03-06 03:05:00,1.5841,1.5842,1.5841,1.5842,2806600000.0
2008-03-06 03:10:00,1.5841,1.5842,1.5841,1.5842,7016500000.0
2008-03-06 03:15:00,1.5841,1.5842,1.5833,1.5842,6132200000.0
2008-03-06 03:20:00,1.5836,1.584,1.58355,1.584,5209700000.0
2008-03-06 03:25:00,1.584,1.584,1.58395,1.584,3409100000.0
2008-03-06 03:30:00,1.584,1.584,1.5838,1.584,5054100000.0
2008-03-06 03:35:00,1.584,1.584,1.5838,1.584,3917200000.0
2008-03-06 03:40:00,1.584,1.5841,1.584,1.584,4744500000.0
2008-03-06 03:45:00,1.584,1.58415,1.5838,1.5838,4340900000.0
2008-03-06 03:50:00,1.5838,1.584,1.5837,1.5839,4580400000.0
2008-03-06 03:55:00,1.5839,1.5842,1.58345,1.5842,4657200000.0
2008-03-06 04:00:00,1.5841,1.5845,1.5839,1.584,5722500000.0
2008-03-06 04:05:00,1.584,1.5843,1.584,1.5843,4754700000.0
2008-03-06 04:10:00,1.5843,1.58435,1.584,1.58425,3601200000.0
2008-03-06 04:15:00,1.5844,1.5844,1.5842,1.5842,1990300000.0
2008-03-06 04:20:00,1.5842,1.58435,1.5841,1.5841,3200100000.0
2008-03-06 04:25:00,1.5841,1.5844,1.5841,1.5842,3686000000.0
2008-03-06 04:30:00,1.5842,1.5843,1.5841,1.58415,2731900000.0
2008-03-06 04:35:00,1.58415,1.5843,1.5841,1.5841,3729800000.0
2008-03-06 04:40:00,1.5841,1.5843,1.5841,1.5841,1785200000.0
2008-03-06 04:45:00,1.5841,1.5845,1.5841,1.5844,3145200000.0
2008-03-06 04:50:00,1.5844,1.5844,1.5844,1.5844,1632700000.0
2008-03-06 04:55:00,1.5844,1.5844,1.5841,1.5842,3701400000.0
2008-03-06 05:00:00,1.5842,1.5846,1.5841,1.5843,2422400000.0
2008-03-06 05:05:00,1.5843,1.5843,1.58365,1.5842,3478600000.0
2008-03-06 05:10:00,1.5842,1.5853,1.5842,1.5851,2768800000.0
2008-03-06 05:15:00,1.5843,1.5852,1.5843,1.5845,5083000000.0
2008-03-06 05:20:00,1.5845,1.58475,1.5845,1.5845,3581100000.0
2008-03-06 05:25:00,1.5845,1.5847,1.58425,1.58425,4498000000.0
2008-03-06 05:30:00,1.58425,1.5852,1.584,1.5849,4676000000.0
2008-03-06 05:35:00,1.5849,1.5856,1.5849,1.5853,3271900000.0
2008-03-06 05:40:00,1.5853,1.58565,1.58485,1.5849,3681000000.0
2008-03-06 05:45:00,1.5849,1.58555,1.5846,1.5855,5282400000.0
2008-03-06 05:50:00,1.5855,1.5856,1.5852,1.58525,4699100000.0
2008-03-06 05:55:00,1.58525,1.5855,1.5851,1.5851,5669000000.0
2008-03-06 06:00:00,1.5851,1.5852,1.585,1.58505,1525000000.0
2008-03-06 06:05:00,1.58505,1.58525,1.585,1.58515,1838100000.0
2008-03-06 06:10:00,1.58515,1.58525,1.5851,1.5851,5948400000.0
2008-03-06 06:15:00,1.5851,1.58525,1.5851,1.58515,3081900000.0
2008-03-06 06:20:00,1.58515,1.5853,1.5851,1.5851,4423500000.0
2008-03-06 06:25:00,1.5851,1.58515,1.5851,1.58515,1634100000.0
2008-03-06 06:30:00,1.58515,1.58515,1.5851,1.58515,111600000.0
2008-03-06 06:35:00,1.58515,1.58525,1.58515,1.5852,1577900000.0
2008-03-06 06:40:00,1.5852,1.5853,1.5852,1.5852,3722100000.0
2008-03-06 06:45:00,1.5852,1.58525,1.5851,1.5851,1257300000.0
2008-03-06 06:50:00,1.58515,1.5852,1.585,1.585,393900000.0
2008-03-06 06:55:00,1.585,1.58505,1.585,1.585,4365400000.0
2008-03-06 07:00:00,1.585,1.58545,1.5849,1.5851,247200000.0
2008-03-06 07:05:00,1.5851,1.58515,1.585,1.5851,3115500000.0
2008-03-06 07:10:00,1.5851,1.58515,1.585,1.5851,1033800000.0
2008-03-06 07:15:00,1.5851,1.58515,1.585,1.585,1192100000.0
2008-03-06 07:20:00,1.585,1.58505,1.585,1.58505,3218200000.0
2008-03-06 07:25:00,1.58505,1.5853,1.5848,1.5848,3109800000.0
2008-03-06 07:30:00,1.5848,1.585,1.5847,1.58485,4750500000.0
2008-03-06 07:35:00,1.58485,1.5851,1.5847,1.5849,4707300000.0
2008-03-06 07:40:00,1.5849,1.585,1.58345,1.5841,3305700000.0
2008-03-06 07:45:00,1.5841,1.58455,1.584,1.58425,3060500000.0
2008-03-06 07:50:00,1.58425,1.5844,1.5841,1.5841,6330800000.0
2008-03-06 07:55:00,1.5841,1.5841,1.5839,1.5841,4721800000.0
2008-03-06 08:00:00,1.5841,1.5847,1.5841,1.5845,2950200000.0
2008-03-06 08:05:00,1.5845,1.5851,1.5845,1.5851,767200000.0
2008-03-06 08:10:00,1.5851,1.5854,1.5849,1.58505,499200000.0
2008-03-06 08:15:00,1.58505,1.58555,1.585,1.5852,412600000.0
2008-03-06 08:20:00,1.5852,1.5855,1.585,1.585,461900000.0
2008-03-06 08:25:00,1.585,1.5852,1.58485,1.58485,564600000.0
2008-03-06 08:30:00,1.58485,1.5852,1.5848,1.58505,190400000.0
2008-03-06 08:35:00,1.58505,1.5854,1.58495,1.58515,569400000.0
2008-03-06 08:40:00,1.58515,1.5853,1.58445,1.5845,458500000.0
2008-03-06 08:45:00,1.5845,1.58455,1.5842,1.58435,225400000.0
2008-03-06 08:50:00,1.58435,1.58455,1.58435,1.5845,166500000.0
2008-03-06 08:55:00,1.5845,1.5846,1.5842,1.5843,194900000.0
2008-03-06 09:00:00,1.5843,1.5844,1.58385,1.58395,349500000.0
2008-03-06 09:05:00,1.58395,1.58395,1.58305,1.5832,274700000.0
2008-03-06 09:10:00,1.5832,1.58355,1.58275,1.5828,269000000.0
2008-03-06 09:15:00,1.5828,1.5829,1.5826,1.58265,148900000.0
2008-03-06 09:20:00,1.58265,1.5828,1.58225,1.5825,231500000.0
2008-03-06 09:25:00,1.5825,1.5827,1.58245,1.58265,179000000.0
2008-03-06 09:30:00,1.58265,1.58265,1.5824,1.58255,142000000.0
2008-03-06 09:35:00,1.58255,1.5826,1.58245,1.5825,190000000.0
2008-03-06 09:40:00,1.5825,1.5825,1.5818,1.5819,240700000.0
2008-03-06 09:45:00,1.58195,1.5823,1.5818,1.5822,343100000.0
2008-03-06 09:50:00,1.5822,1.5829,1.5817,1.58175,217400000.0
2008-03-06 09:55:00,1.58175,1.58195,1.5814,1.58145,194400000.0
2008-03-06 10:00:00,1.58145,1.5819,1.5813,1.5816,253800000.0
2008-03-06 10:05:00,1.5816,1.58235,1.5816,1.5823,439800000.0
2008-03-06 10:10:00,1.5823,1.5824,1.58185,1.5823,367800000.0
2008-03-06 10:15:00,1.5823,1.5824,1.58205,1.58225,240800000.0
2008-03-06 10:20:00,1.58225,1.5839,1.58225,1.5835,577000000.0
2008-03-06 10:25:00,1.5835,1.5836,1.58315,1.58355,703100000.0
2008-03-06 10:30:00,1.58355,1.58365,1.58205,1.58205,1740300000.0
2008-03-06 10:35:00,1.582,1.5827,1.5819,1.58195,854200000.0
2008-03-06 10:40:00,1.58195,1.5825,1.5819,1.5822,344100000.0
2008-03-06 10:45:00,1.5822,1.5825,1.58205,1.5824,247900000.0
2008-03-06 10:50:00,1.58235,1.5825,1.58225,1.58225,167300000.0
2008-03-06 10:55:00,1.58225,1.58255,1.58105,1.58135,399800000.0
2008-03-06 11:00:00,1.58135,1.5815,1.5812,1.58135,191700000.0
2008-03-06 11:05:00,1.58125,1.58145,1.5806,1.58065,262900000.0
2008-03-06 11:10:00,1.58065,1.5815,1.5805,1.5815,293600000.0
2008-03-06 11:15:00,1.5815,1.5817,1.58125,1.58135,202400000.0
2008-03-06 11:20:00,1.58135,1.5814,1.5812,1.58135,262700000.0
2008-03-06 11:25:00,1.58135,1.5818,1.58135,1.5817,165600000.0
2008-03-06 11:30:00,1.5817,1.5822,1.5816,1.58215,157700000.0
2008-03-06 11:35:00,1.58215,1.58215,1.58115,1.5812,306100000.0
2008-03-06 11:40:00,1.5812,1.5823,1.5811,1.5822,223300000.0
2008-03-06 11:45:00,1.5822,1.5826,1.5817,1.5819,285100000.0
2008-03-06 11:50:00,1.5819,1.5819,1.5814,1.5816,138700000.0
2008-03-06 11:55:00,1.5816,1.5816,1.5812,1.5814,231000000.0
2008-03-06 12:00:00,1.5814,1.58155,1.5791,1.57935,218100000.0
2008-03-06 12:05:00,1.57935,1.58055,1.5778,1.58035,757600000.0
2008-03-06 12:10:00,1.58035,1.58055,1.57995,1.5805,231600000.0
2008-03-06 12:15:00,1.5805,1.5806,1.58,1.5802,624200000.0
2008-03-06 12:20:00,1.5802,1.5805,1.58005,1.58045,211100000.0
2008-03-06 12:25:00,1.58045,1.5813,1.5801,1.581,212600000.0
2008-03-06 12:30:00,1.581,1.5813,1.5808,1.58095,271800000.0
2008-03-06 12:35:00,1.58095,1.581,1.5808,1.58085,215700000.0
2008-03-06 12:40:00,1.58085,1.581,1.5807,1.5808,246800000.0
2008-03-06 12:45:00,1.5808,1.58135,1.58065,1.58125,188200000.0
2008-03-06 12:50:00,1.58125,1.58185,1.5811,1.5814,165900000.0
2008-03-06 12:55:00,1.5814,1.58195,1.58125,1.58185,207700000.0
2008-03-06 13:00:00,1.58185,1.5819,1.5815,1.58165,212400000.0
2008-03-06 13:05:00,1.58165,1.58175,1.5815,1.58155,111600000.0
2008-03-06 13:10:00,1.58155,1.5818,1.58145,1.5816,173300000.0
2008-03-06 13:15:00,1.5816,1.58165,1.5812,1.58125,152300000.0
2008-03-06 13:20:00,1.58125,1.5813,1.5807,1.581,179900000.0
2008-03-06 13:25:00,1.581,1.5813,1.58095,1.5813,354400000.0
2008-03-06 13:30:00,1.5813,1.58145,1.5812,1.5814,270500000.0
2008-03-06 13:35:00,1.5814,1.58155,1.5813,1.5814,182200000.0
2008-03-06 13:40:00,1.5814,1.5815,1.5812,1.5813,137600000.0
2008-03-06 13:45:00,1.5813,1.5813,1.581,1.58125,338900000.0
2008-03-06 13:50:00,1.58125,1.58125,1.58105,1.5811,127800000.0
2008-03-06 13:55:00,1.5811,1.5813,1.58095,1.58095,278300000.0
2008-03-06 14:00:00,1.58095,1.58115,1.5809,1.58115,135300000.0
2008-03-06 14:05:00,1.58115,1.5813,1.58105,1.58105,173500000.0
2008-03-06 14:10:00,1.58105,1.5818,1.58095,1.5817,744700000.0
2008-03-06 14:15:00,1.5817,1.5819,1.5816,1.5818,347500000.0
2008-03-06 14:20:00,1.5818,1.58215,1.5817,1.58195,870600000.0
2008-03-06 14:25:00,1.58195,1.5826,1.5819,1.5823,412900000.0
2008-03-06 14:30:00,1.5823,1.58295,1.5823,1.5827,387400000.0
2008-03-06 14:35:00,1.5827,1.5828,1.5824,1.5824,127000000.0
2008-03-06 14:40:00,1.5824,1.5828,1.582,1.5821,204100000.0
2008-03-06 14:45:00,1.5821,1.58215,1.58115,1.58125,822300000.0
2008-03-06 14:50:00,1.58125,1.5814,1.5811,1.58125,145200000.0
2008-03-06 14:55:00,1.58125,1.58135,1.5808,1.5811,141100000.0
2008-03-06 15:00:00,1.5811,1.5816,1.58075,1.5814,158600000.0
2008-03-06 15:05:00,1.5814,1.5818,1.58135,1.58145,449900000.0
2008-03-06 15:10:00,1.58145,1.58205,1.58125,1.5819,1051400000.0
2008-03-06 15:15:00,1.5819,1.5819,1.58115,1.58135,415800000.0
2008-03-06 15:20:00,1.58135,1.58135,1.5794,1.5796,233600000.0
2008-03-06 15:25:00,1.5796,1.58,1.57935,1.57965,271000000.0
2008-03-06 15:30:00,1.57965,1.57995,1.5795,1.57965,307200000.0
2008-03-06 15:35:00,1.57965,1.5801,1.57965,1.57985,324700000.0
2008-03-06 15:40:00,1.57985,1.5806,1.57955,1.58045,272300000.0
2008-03-06 15:45:00,1.58045,1.5808,1.5802,1.58025,399500000.0
2008-03-06 15:50:00,1.58025,1.5804,1.57995,1.5802,296700000.0
2008-03-06 15:55:00,1.5802,1.5805,1.5794,1.5802,290000000.0
2008-03-06 16:00:00,1.5802,1.58185,1.58,1.58135,159900000.0
2008-03-06 16:05:00,1.58135,1.5816,1.58095,1.5812,156400000.0
2008-03-06 16:10:00,1.5812,1.5822,1.581,1.58195,223700000.0
2008-03-06 16:15:00,1.58195,1.5822,1.5812,1.58145,324800000.0
2008-03-06 16:20:00,1.58145,1.58235,1.58135,1.58185,218000000.0
2008-03-06 16:25:00,1.58185,1.58225,1.58135,1.5814,825000000.0
2008-03-06 16:30:00,1.5814,1.58215,1.5812,1.58125,186700000.0
2008-03-06 16:35:00,1.58125,1.58125,1.5802,1.5805,227500000.0
2008-03-06 16:40:00,1.5805,1.5809,1.5803,1.58085,177500000.0
2008-03-06 16:45:00,1.58085,1.58115,1.5807,1.58095,136800000.0
2008-03-06 16:50:00,1.58095,1.58105,1.5804,1.5806,877700000.0
2008-03-06 16:55:00,1.5806,1.5807,1.57985,1.58005,1595500000.0
2008-03-06 17:00:00,1.58,1.5802,1.57855,1.5786,899500000.0
2008-03-06 17:05:00,1.5786,1.57925,1.5783,1.5792,899700000.0
2008-03-06 17:10:00,1.5792,1.58005,1.5788,1.5798,182300000.0
2008-03-06 17:15:00,1.5798,1.5806,1.57965,1.58015,618000000.0
2008-03-06 17:20:00,1.58015,1.5808,1.5801,1.58025,234400000.0
2008-03-06 17:25:00,1.58025,1.58065,1.58025,1.5804,178900000.0
2008-03-06 17:30:00,1.5805,1.5809,1.58015,1.5807,177700000.0
2008-03-06 17:35:00,1.5807,1.58085,1.5803,1.5804,136100000.0
2008-03-06 17:40:00,1.5804,1.5804,1.5791,1.57915,311200000.0
2008-03-06 17:45:00,1.57915,1.5798,1.57915,1.5797,1710800000.0
2008-03-06 17:50:00,1.5797,1.58005,1.57965,1.57995,241800000.0
2008-03-06 17:55:00,1.57995,1.5803,1.5799,1.58015,246200000.0
2008-03-06 18:00:00,1.5802,1.5804,1.5797,1.5798,657000000.0
2008-03-06 18:05:00,1.5798,1.58045,1.57965,1.5803,535200000.0
2008-03-06 18:10:00,1.5803,1.58035,1.57975,1.57975,533300000.0
2008-03-06 18:15:00,1.57975,1.5799,1.57935,1.5797,595900000.0
2008-03-06 18:20:00,1.5797,1.58075,1.57955,1.5806,286900000.0
2008-03-06 18:25:00,1.58055,1.58145,1.5804,1.5813,344100000.0
2008-03-06 18:30:00,1.5814,1.58155,1.5808,1.581,366700000.0
2008-03-06 18:35:00,1.581,1.581,1.58035,1.58085,157200000.0
2008-03-06 18:40:00,1.58085,1.58125,1.5806,1.58105,783300000.0
2008-03-06 18:45:00,1.58105,1.58155,1.58095,1.5812,180800000.0
2008-03-06 18:50:00,1.5812,1.5813,1.5804,1.5805,404300000.0
2008-03-06 18:55:00,1.5805,1.58065,1.58025,1.58035,287500000.0
2008-03-06 19:00:00,1.58035,1.58045,1.57985,1.57995,385200000.0
2008-03-06 19:05:00,1.57995,1.58035,1.57985,1.5801,1272300000.0
2008-03-06 19:10:00,1.5801,1.58035,1.57955,1.57975,943200000.0
2008-03-06 19:15:00,1.57975,1.58025,1.57945,1.57965,722500000.0
2008-03-06 19:20:00,1.57965,1.57975,1.57945,1.57955,1978400000.0
2008-03-06 19:25:00,1.57955,1.57985,1.5795,1.5797,460900000.0
2008-03-06 19:30:00,1.5797,1.5797,1.57915,1.5792,463000000.0
2008-03-06 19:35:00,1.5792,1.57925,1.5789,1.5791,175700000.0
2008-03-06 19:40:00,1.5791,1.5793,1.57895,1.5793,246600000.0
2008-03-06 19:45:00,1.5793,1.5794,1.5768,1.5768,715400000.0
2008-03-06 19:50:00,1.5768,1.57705,1.57645,1.57685,607300000.0
2008-03-06 19:55:00,1.57685,1.5773,1.57645,1.57695,1094900000.0
2008-03-06 20:00:00,1.57695,1.5774,1.57695,1.57715,449500000.0
2008-03-06 20:05:00,1.57715,1.5777,1.57715,1.5775,756200000.0
2008-03-06 20:10:00,1.5775,1.578,1.5772,1.57795,527900000.0
2008-03-06 20:15:00,1.57795,1.57835,1.57795,1.5781,457500000.0
2008-03-06 20:20:00,1.5781,1.5782,1.5774,1.57755,431100000.0
2008-03-06 20:25:00,1.57755,1.57765,1.57665,1.57695,339000000.0
2008-03-06 20:30:00,1.577,1.5771,1.57645,1.57695,458600000.0
2008-03-06 20:35:00,1.57695,1.57695,1.57625,1.5765,415900000.0
2008-03-06 20:40:00,1.5765,1.5767,1.5764,1.5766,638500000.0
2008-03-06 20:45:00,1.5766,1.5767,1.5761,1.5763,993900000.0
2008-03-06 20:50:00,1.5763,1.5766,1.5761,1.5765,1012200000.0
2008-03-06 20:55:00,1.5765,1.5765,1.57615,1.5762,1139500000.0
2008-03-06 21:00:00,1.5762,1.5764,1.576,1.57635,684000000.0
2008-03-06 21:05:00,1.57635,1.5765,1.57605,1.57605,647300000.0
2008-03-06 21:10:00,1.57605,1.57645,1.5746,1.57485,616900000.0
2008-03-06 21:15:00,1.57485,1.57495,1.574,1.5748,654700000.0
2008-03-06 21:20:00,1.5748,1.5752,1.57475,1.5751,485300000.0
2008-03-06 21:25:00,1.5751,1.5751,1.5746,1.5747,352200000.0
2008-03-06 21:30:00,1.5747,1.5749,1.57445,1.57445,869700000.0
2008-03-06 21:35:00,1.57445,1.5748,1.5744,1.57475,559800000.0
2008-03-06 21:40:00,1.57475,1.575,1.5746,1.57485,1596700000.0
2008-03-06 21:45:00,1.57485,1.5758,1.57485,1.5752,1227800000.0
2008-03-06 21:50:00,1.57515,1.57565,1.5748,1.57515,758700000.0
2008-03-06 21:55:00,1.57515,1.57565,1.57515,1.5756,585900000.0
2008-03-06 22:00:00,1.57555,1.5757,1.5749,1.57515,404200000.0
2008-03-06 22:05:00,1.57515,1.57515,1.5739,1.57395,551300000.0
2008-03-06 22:10:00,1.57395,1.57415,1.5733,1.5733,466500000.0
2008-03-06 22:15:00,1.5733,1.57475,1.5733,1.5742,516200000.0
2008-03-06 22:20:00,1.5742,1.57455,1.5734,1.57415,287900000.0
2008-03-06 22:25:00,1.57415,1.57425,1.57365,1.57415,379000000.0
2008-03-06 22:30:00,1.57415,1.5744,1.5736,1.57365,671100000.0
2008-03-06 22:35:00,1.57365,1.57365,1.57265,1.5734,915200000.0
2008-03-06 22:40:00,1.5734,1.5735,1.57285,1.5732,676700000.0
2008-03-06 22:45:00,1.5732,1.5732,1.57235,1.57255,392100000.0
2008-03-06 22:50:00,1.57255,1.5729,1.57225,1.57235,2001400000.0
2008-03-06 22:55:00,1.57235,1.5728,1.57195,1.572,923900000.0
2008-03-06 23:00:00,1.572,1.57285,1.5719,1.5724,1189700000.0
2008-03-06 23:05:00,1.5724,1.57325,1.57215,1.5726,1156500000.0
2008-03-06 23:10:00,1.5726,1.5738,1.57255,1.5736,641000000.0
2008-03-06 23:15:00,1.5736,1.57465,1.5733,1.57385,463800000.0
2008-03-06 23:20:00,1.57385,1.574,1.57345,1.5736,1052600000.0
2008-03-06 23:25:00,1.5736,1.574,1.5721,1.5722,2075900000.0
2008-03-06 23:30:00,1.57355,1.5741,1.5735,1.5738,798600000.0
2008-03-06 23:35:00,1.5738,1.5741,1.57345,1.5736,1383800000.0
2008-03-06 23:40:00,1.5736,1.5738,1.57305,1.57325,260600000.0
2008-03-06 23:45:00,1.57325,1.5735,1.5731,1.57325,435500000.0
2008-03-06 23:50:00,1.57325,1.57335,1.57265,1.5728,1201900000.0
2008-03-06 23:55:00,1.5728,1.573,1.5728,1.5728,777300000.0
2008-03-07 00:00:00,1.5722,1.57315,1.5721,1.5729,2386000000.0
2008-03-07 00:05:00,1.5729,1.573,1.57205,1.5721,711300000.0
2008-03-07 00:10:00,1.5721,1.57265,1.5719,1.5723,522500000.0
2008-03-07 00:15:00,1.5723,1.57235,1.57195,1.57215,3755500000.0
2008-03-07 00:20:00,1.57215,1.5724,1.57215,1.5722,1250200000.0
2008-03-07 00:25:00,1.5722,1.57235,1.57205,1.57215,1242500000.0
2008-03-07 00:30:00,1.57215,1.57215,1.57195,1.57195,1731100000.0
2008-03-07 00:35:00,1.57195,1.57245,1.5719,1.57215,1776700000.0
2008-03-07 00:40:00,1.57215,1.57245,1.5721,1.57235,1096100000.0
2008-03-07 00:45:00,1.57235,1.5726,1.57195,1.572,681100000.0
2008-03-07 00:50:00,1.572,1.572,1.57185,1.572,578200000.0
2008-03-07 00:55:00,1.572,1.5723,1.5719,1.5721,709000000.0
2008-03-07 01:00:00,1.5721,1.5724,1.572,1.5724,737700000.0
2008-03-07 01:05:00,1.5724,1.5724,1.572,1.572,707400000.0
2008-03-07 01:10:00,1.572,1.5729,1.572,1.5725,552300000.0
2008-03-07 01:15:00,1.5725,1.5731,1.57245,1.5729,494800000.0
2008-03-07 01:20:00,1.5729,1.5731,1.57265,1.5728,488200000.0
2008-03-07 01:25:00,1.5728,1.5731,1.57275,1.5728,450300000.0
2008-03-07 01:30:00,1.5728,1.5728,1.5724,1.5726,507700000.0
2008-03-07 01:35:00,1.5726,1.5727,1.57255,1.5726,479600000.0
2008-03-07 01:40:00,1.5726,1.5729,1.57255,1.5729,1619800000.0
2008-03-07 01:45:00,1.5729,1.5729,1.57255,1.5726,1513500000.0
2008-03-07 01:50:00,1.5726,1.5727,1.57255,1.5726,1056000000.0
2008-03-07 01:55:00,1.5726,1.5728,1.57255,1.57255,1137800000.0
2008-03-07 02:00:00,1.57255,1.5727,1.57225,1.5727,3267300000.0
2008-03-07 02:05:00,1.5727,1.5728,1.57245,1.5727,509100000.0
2008-03-07 02:10:00,1.5727,1.5732,1.5725,1.573,1107400000.0
2008-03-07 02:15:00,1.573,1.5733,1.57295,1.57315,765500000.0
2008-03-07 02:20:00,1.57315,1.5733,1.57305,1.5731,848000000.0
2008-03-07 02:25:00,1.5731,1.5733,1.57295,1.573,491600000.0
2008-03-07 02:30:00,1.573,1.5734,1.573,1.5731,694300000.0
2008-03-07 02:35:00,1.5731,1.57335,1.57295,1.5733,757000000.0
2008-03-07 02:40:00,1.5733,1.5735,1.5732,1.5734,447600000.0
2008-03-07 02:45:00,1.5734,1.5735,1.5732,1.5733,462600000.0
2008-03-07 02:50:00,1.5733,1.5733,1.57275,1.57285,4120600001.0
2008-03-07 02:55:00,1.57285,1.57325,1.57285,1.573,1538600001.0
2008-03-07 03:00:00,1.573,1.57325,1.57295,1.573,516300000.0
2008-03-07 03:05:00,1.573,1.573,1.5728,1.57285,738300000.0
2008-03-07 03:10:00,1.57285,1.573,1.57215,1.57225,3638699990.0
2008-03-07 03:15:00,1.57225,1.5725,1.57225,1.5723,628200000.0
2008-03-07 03:20:00,1.5723,1.5726,1.57225,1.5723,631200000.0
2008-03-07 03:25:00,1.5723,1.5726,1.57225,1.5726,1168300000.0
2008-03-07 03:30:00,1.5726,1.5731,1.5725,1.5731,605700000.0
2008-03-07 03:35:00,1.573,1.573,1.5729,1.573,1394000000.0
2008-03-07 03:40:00,1.573,1.5732,1.5728,1.5731,1847500000.0
2008-03-07 03:45:00,1.5731,1.5734,1.5731,1.5733,786700000.0
2008-03-07 03:50:00,1.5733,1.5734,1.57325,1.57325,1830400000.0
2008-03-07 03:55:00,1.57325,1.5734,1.57315,1.5732,1224800000.0
2008-03-07 04:00:00,1.5732,1.5732,1.5728,1.5731,1966500000.0
2008-03-07 04:05:00,1.5731,1.5733,1.573,1.5731,2544600000.0
2008-03-07 04:10:00,1.5731,1.57335,1.5729,1.5733,845200000.0
2008-03-07 04:15:00,1.5733,1.5734,1.5732,1.5734,465600000.0
2008-03-07 04:20:00,1.5734,1.5734,1.5733,1.5734,444000000.0
2008-03-07 04:25:00,1.5734,1.5734,1.57315,1.5733,542800000.0
2008-03-07 04:30:00,1.5733,1.5733,1.57315,1.5733,822000000.0
2008-03-07 04:35:00,1.5733,1.5733,1.5731,1.5732,570400000.0
2008-03-07 04:40:00,1.5732,1.5733,1.573,1.57305,505600000.0
2008-03-07 04:45:00,1.57305,1.5732,1.57295,1.5731,1101400000.0
2008-03-07 04:50:00,1.5731,1.5732,1.57305,1.5732,507200000.0
2008-03-07 04:55:00,1.5732,1.5734,1.57305,1.5732,545200000.0
2008-03-07 05:00:00,1.5732,1.5733,1.57295,1.5731,710400000.0
2008-03-07 05:05:00,1.5731,1.5733,1.5731,1.5732,1465200000.0
2008-03-07 05:10:00,1.5732,1.5732,1.573,1.573,1045200000.0
2008-03-07 05:15:00,1.573,1.573,1.57265,1.57275,3236700001.0
2008-03-07 05:20:00,1.57275,1.5728,1.57265,1.57265,2381800000.0
2008-03-07 05:25:00,1.57265,1.5728,1.57265,1.5727,1934200000.0
2008-03-07 05:30:00,1.5727,1.5728,1.57265,1.5727,1000300000.0
2008-03-07 05:35:00,1.5727,1.5728,1.57225,1.5725,1284000000.0
2008-03-07 05:40:00,1.5725,1.5726,1.5723,1.5724,452400000.0
2008-03-07 05:45:00,1.5724,1.5724,1.5722,1.5722,578300000.0
2008-03-07 05:50:00,1.5722,1.5723,1.57215,1.57215,2095200000.0
2008-03-07 05:55:00,1.57215,1.5724,1.5721,1.5723,1080000000.0
2008-03-07 06:00:00,1.5723,1.5724,1.57215,1.5722,778000000.0
2008-03-07 06:05:00,1.5722,1.5725,1.5722,1.5724,683700000.0
2008-03-07 06:10:00,1.5724,1.5724,1.57215,1.57225,707800000.0
2008-03-07 06:15:00,1.57225,1.5724,1.57225,1.5723,1643600000.0
2008-03-07 06:20:00,1.5723,1.57255,1.5723,1.5725,643600000.0
2008-03-07 06:25:00,1.5725,1.5726,1.5723,1.5725,445600000.0
2008-03-07 06:30:00,1.5725,1.5729,1.5724,1.5725,455700000.0
2008-03-07 06:35:00,1.5725,1.5727,1.57245,1.57255,1133400000.0
2008-03-07 06:40:00,1.57255,1.5726,1.5723,1.5724,2869400000.0
2008-03-07 06:45:00,1.5724,1.57265,1.5723,1.5725,605000000.0
2008-03-07 06:50:00,1.5725,1.5728,1.57245,1.5726,459200000.0
2008-03-07 06:55:00,1.5726,1.57275,1.5723,1.5725,2828400000.0
2008-03-07 07:00:00,1.5725,1.5735,1.5724,1.5733,5059500000.0
2008-03-07 07:05:00,1.5734,1.5735,1.57245,1.57245,8676775001.0
2008-03-07 07:10:00,1.57245,1.5727,1.57245,1.57245,8209700096.0
2008-03-07 07:15:00,1.57245,1.5736,1.57245,1.5734,2457400001.0
2008-03-07 07:20:00,1.5733,1.5734,1.5723,1.57245,1636799995.0
2008-03-07 07:25:00,1.57245,1.5725,1.5723,1.57235,5974700000.0
2008-03-07 07:30:00,1.57235,1.57275,1.57235,1.5727,1508000000.0
2008-03-07 07:35:00,1.5727,1.5728,1.57255,1.5726,893100001.0
2008-03-07 07:40:00,1.5726,1.5729,1.5726,1.5727,487500000.0
2008-03-07 07:45:00,1.5727,1.5729,1.5727,1.5728,458200000.0
2008-03-07 07:50:00,1.5728,1.57325,1.5727,1.5731,534400000.0
2008-03-07 07:55:00,1.5731,1.5737,1.573,1.5734,1247200000.0
2008-03-07 08:00:00,1.5734,1.5735,1.5733,1.5733,938300000.0
2008-03-07 08:05:00,1.5733,1.5735,1.57315,1.5732,680100000.0
2008-03-07 08:10:00,1.5732,1.5738,1.5732,1.5734,2837400047.0
2008-03-07 08:15:00,1.5734,1.57365,1.5732,1.5733,1854800000.0
2008-03-07 08:20:00,1.5733,1.5737,1.57325,1.57345,1482800000.0
2008-03-07 08:25:00,1.57345,1.57355,1.57335,1.57335,1064900000.0
2008-03-07 08:30:00,1.57335,1.5738,1.57305,1.57365,541900000.0
2008-03-07 08:35:00,1.57365,1.57435,1.57365,1.5742,287700000.0
2008-03-07 08:40:00,1.5742,1.5758,1.5741,1.5755,443700000.0
2008-03-07 08:45:00,1.5756,1.57595,1.57545,1.57555,449600000.0
2008-03-07 08:50:00,1.57545,1.5772,1.57525,1.57565,429150000.0
2008-03-07 08:55:00,1.57565,1.5761,1.574,1.57495,388500000.0
2008-03-07 09:00:00,1.57495,1.57495,1.57435,1.5746,1297909355.0
2008-03-07 09:05:00,1.5747,1.57495,1.57445,1.57495,744325000.0
2008-03-07 09:10:00,1.57495,1.5757,1.57485,1.5751,919175000.0
2008-03-07 09:15:00,1.5751,1.5752,1.57465,1.5748,566700000.0
2008-03-07 09:20:00,1.5748,1.5754,1.57465,1.57505,673000000.0
2008-03-07 09:25:00,1.57505,1.5752,1.5746,1.5746,796200000.0
2008-03-07 09:30:00,1.5747,1.5752,1.57455,1.57455,666800000.0
2008-03-07 09:35:00,1.57455,1.5755,1.57455,1.5754,535400000.0
2008-03-07 09:40:00,1.5754,1.5755,1.5748,1.575,640300000.0
2008-03-07 09:45:00,1.575,1.57525,1.57475,1.5749,1677800000.0
2008-03-07 09:50:00,1.57485,1.57525,1.57425,1.5745,427900001.0
2008-03-07 09:55:00,1.5745,1.5748,1.5741,1.5741,566900005.0
2008-03-07 10:00:00,1.5741,1.5742,1.5737,1.574,522400000.0
2008-03-07 10:05:00,1.574,1.57425,1.5733,1.57345,437300000.0
2008-03-07 10:10:00,1.5734,1.57405,1.573,1.57405,1590400000.0
2008-03-07 10:15:00,1.57405,1.57435,1.57375,1.5743,356300000.0
2008-03-07 10:20:00,1.5742,1.5745,1.57395,1.57415,365200000.0
2008-03-07 10:25:00,1.57415,1.57425,1.57395,1.5741,426600000.0
2008-03-07 10:30:00,1.5741,1.5742,1.5734,1.5735,942000000.0
2008-03-07 10:35:00,1.5735,1.5736,1.573,1.573,461100000.0
2008-03-07 10:40:00,1.573,1.5732,1.5728,1.5728,375600000.0
2008-03-07 10:45:00,1.5728,1.5729,1.5718,1.5718,543500000.0
2008-03-07 10:50:00,1.5718,1.57195,1.5714,1.57175,473000000.0
2008-03-07 10:55:00,1.57185,1.5719,1.57145,1.5718,352400000.0
2008-03-07 11:00:00,1.5718,1.572,1.57145,1.5718,459800000.0
2008-03-07 11:05:00,1.5718,1.572,1.57155,1.5717,487700000.0
2008-03-07 11:10:00,1.5717,1.5718,1.5694,1.56965,496200000.0
2008-03-07 11:15:00,1.56965,1.57025,1.5696,1.5701,490200000.0
2008-03-07 11:20:00,1.5701,1.57105,1.57,1.57055,447700000.0
2008-03-07 11:25:00,1.57055,1.5712,1.57035,1.57055,423900000.0
2008-03-07 11:30:00,1.57055,1.5713,1.57025,1.5712,488700000.0
2008-03-07 11:35:00,1.5712,1.57235,1.5712,1.57235,475100000.0
2008-03-07 11:40:00,1.57235,1.57235,1.5714,1.57175,444400000.0
2008-03-07 11:45:00,1.57175,1.5724,1.57145,1.5717,653400000.0
2008-03-07 11:50:00,1.5717,1.5719,1.57145,1.5717,566100000.0
2008-03-07 11:55:00,1.5717,1.5719,1.5712,1.5712,541900000.0
2008-03-07 12:00:00,1.57125,1.5713,1.5709,1.571,493100000.0
2008-03-07 12:05:00,1.571,1.5714,1.5709,1.5714,564500000.0
2008-03-07 12:10:00,1.5714,1.57265,1.57125,1.572,1020100000.0
2008-03-07 12:15:00,1.572,1.57225,1.5719,1.5721,328200000.0
2008-03-07 12:20:00,1.5721,1.5724,1.57185,1.5724,997400000.0
2008-03-07 12:25:00,1.5724,1.57295,1.57215,1.5727,1835100000.0
2008-03-07 12:30:00,1.5727,1.5728,1.57235,1.5725,693100000.0
2008-03-07 12:35:00,1.5725,1.5725,1.57225,1.57235,550600000.0
2008-03-07 12:40:00,1.57235,1.5725,1.5722,1.57235,428400000.0
2008-03-07 12:45:00,1.57235,1.5728,1.57235,1.57265,800899996.0
2008-03-07 12:50:00,1.57265,1.57265,1.5717,1.5717,612800000.0
2008-03-07 12:55:00,1.5717,1.5718,1.57125,1.57155,626100000.0
2008-03-07 13:00:00,1.57155,1.5716,1.57035,1.5707,988300000.0
2008-03-07 13:05:00,1.57075,1.5711,1.5705,1.571,638700000.0
2008-03-07 13:10:00,1.571,1.5711,1.57065,1.571,512200000.0
2008-03-07 13:15:00,1.571,1.5716,1.571,1.57155,1611500000.0
2008-03-07 13:20:00,1.57155,1.57165,1.57105,1.5712,468700000.0
2008-03-07 13:25:00,1.5712,1.57125,1.5708,1.571,403700000.0
2008-03-07 13:30:00,1.571,1.57245,1.571,1.57225,488800000.0
2008-03-07 13:35:00,1.57225,1.5724,1.5716,1.5717,415900000.0
2008-03-07 13:40:00,1.5717,1.5722,1.5715,1.5721,458200000.0
2008-03-07 13:45:00,1.5721,1.5721,1.57175,1.57195,524800000.0
2008-03-07 13:50:00,1.57195,1.5723,1.57145,1.57155,688500000.0
2008-03-07 13:55:00,1.57155,1.572,1.57155,1.5719,514800000.0
2008-03-07 14:00:00,1.5719,1.5729,1.57175,1.5724,1323800000.0
2008-03-07 14:05:00,1.5724,1.573,1.5723,1.5729,1058400000.0
2008-03-07 14:10:00,1.5729,1.5731,1.57265,1.5731,2535900001.0
2008-03-07 14:15:00,1.5731,1.5732,1.5719,1.5721,2352299994.0
2008-03-07 14:20:00,1.5721,1.5721,1.5714,1.57145,4224099995.0
2008-03-07 14:25:00,1.57145,1.5718,1.57075,1.57135,3537799985.0
2008-03-07 14:30:00,1.57135,1.57275,1.57135,1.57195,2190700002.0
2008-03-07 14:35:00,1.57195,1.5723,1.5674,1.5722,1612600000.0
2008-03-07 14:40:00,1.5722,1.5726,1.57215,1.57235,670599999.0
2008-03-07 14:45:00,1.57245,1.5738,1.5724,1.57345,859300000.0
2008-03-07 14:50:00,1.57345,1.5743,1.57345,1.574,790700000.0
2008-03-07 14:55:00,1.574,1.57425,1.5737,1.5741,479900000.0
2008-03-07 15:00:00,1.5741,1.5745,1.57345,1.5736,536700000.0
2008-03-07 15:05:00,1.5736,1.5742,1.57345,1.5739,514200000.0
2008-03-07 15:10:00,1.5739,1.57415,1.57345,1.5736,624800000.0
2008-03-07 15:15:00,1.5736,1.5758,1.57345,1.5742,2179000000.0
2008-03-07 15:20:00,1.5742,1.5747,1.5741,1.5744,1041500000.0
2008-03-07 15:25:00,1.5746,1.57465,1.5734,1.57405,3672499995.0
2008-03-07 15:30:00,1.5741,1.57415,1.57045,1.57255,5668299991.0
2008-03-07 15:35:00,1.57245,1.57275,1.56675,1.5669,2254500001.0
2008-03-07 15:40:00,1.5668,1.5687,1.56585,1.5682,4385800004.0
2008-03-07 15:45:00,1.5682,1.56915,1.5677,1.5691,1795399999.0
2008-03-07 15:50:00,1.56905,1.56905,1.56755,1.5681,1075900000.0
2008-03-07 15:55:00,1.56805,1.5699,1.5678,1.5699,941800001.0
2008-03-07 16:00:00,1.5699,1.5705,1.56945,1.56945,2042700000.0
2008-03-07 16:05:00,1.56945,1.5696,1.5683,1.56855,3813000003.0
2008-03-07 16:10:00,1.56855,1.5696,1.56845,1.5693,2895100000.0
2008-03-07 16:15:00,1.5693,1.5701,1.56865,1.57005,1254100001.0
2008-03-07 16:20:00,1.57005,1.57045,1.56965,1.5703,1012300000.0
2008-03-07 16:25:00,1.5703,1.5706,1.5702,1.5704,711800000.0
2008-03-07 16:30:00,1.5704,1.5713,1.5703,1.57045,940900000.0
2008-03-07 16:35:00,1.5705,1.5721,1.57045,1.5719,827500000.0
2008-03-07 16:40:00,1.5719,1.57345,1.57135,1.573,826900000.0
2008-03-07 16:45:00,1.573,1.5735,1.57225,1.5734,988700000.0
2008-03-07 16:50:00,1.5734,1.5734,1.5723,1.5726,1296500000.0
2008-03-07 16:55:00,1.5726,1.5772,1.5726,1.5753,886400001.0
2008-03-07 17:00:00,1.57525,1.57635,1.57475,1.5749,879700000.0
2008-03-07 17:05:00,1.5749,1.5749,1.5734,1.57385,682200000.0
2008-03-07 17:10:00,1.57385,1.574,1.57265,1.5731,1599000000.0
2008-03-07 17:15:00,1.5731,1.574,1.57295,1.574,1164600000.0
2008-03-07 17:20:00,1.574,1.5747,1.5731,1.5731,1915099998.0
2008-03-07 17:25:00,1.5731,1.5745,1.5731,1.5738,2633200000.0
2008-03-07 17:30:00,1.5738,1.57555,1.57375,1.575,2765700000.0
2008-03-07 17:35:00,1.575,1.57625,1.57415,1.5754,2476899999.0
2008-03-07 17:40:00,1.57535,1.57585,1.57495,1.5752,3682299986.0
2008-03-07 17:45:00,1.5752,1.57525,1.5745,1.5751,1315699999.0
2008-03-07 17:50:00,1.5751,1.5755,1.5741,1.5744,1279400001.0
2008-03-07 17:55:00,1.5744,1.57445,1.57375,1.5741,1498000000.0
2008-03-07 18:00:00,1.5741,1.57415,1.57315,1.57355,2414200000.0
2008-03-07 18:05:00,1.5735,1.5736,1.57305,1.57325,1732999998.0
2008-03-07 18:10:00,1.5732,1.5739,1.57255,1.57265,2584500001.0
2008-03-07 18:15:00,1.57265,1.5728,1.57185,1.5726,2110000001.0
2008-03-07 18:20:00,1.5726,1.5729,1.572,1.5725,1822300000.0
2008-03-07 18:25:00,1.5725,1.5725,1.5709,1.571,2380900000.0
2008-03-07 18:30:00,1.5711,1.5716,1.57065,1.5713,1600700000.0
2008-03-07 18:35:00,1.5713,1.5722,1.57115,1.5721,1785200000.0
2008-03-07 18:40:00,1.5721,1.5722,1.57025,1.5703,2255174999.0
2008-03-07 18:45:00,1.5703,1.5709,1.56995,1.5705,1332299999.0
2008-03-07 18:50:00,1.5705,1.5709,1.57045,1.5708,1325600000.0
2008-03-07 18:55:00,1.5708,1.5718,1.5706,1.5716,1873000002.0
2008-03-07 19:00:00,1.5716,1.5717,1.5709,1.5709,2227299999.0
2008-03-07 19:05:00,1.5709,1.5711,1.5701,1.5702,1325800000.0
2008-03-07 19:10:00,1.5702,1.5708,1.5701,1.5703,2647700000.0
2008-03-07 19:15:00,1.57025,1.5706,1.57015,1.5703,2460899999.0
2008-03-07 19:20:00,1.57035,1.5709,1.57035,1.57065,1594800000.0
2008-03-07 19:25:00,1.57065,1.57145,1.57065,1.5713,2422100000.0
2008-03-07 19:30:00,1.5713,1.5723,1.5713,1.5717,1456800012.0
2008-03-07 19:35:00,1.5717,1.5718,1.5716,1.5717,1872400000.0
2008-03-07 19:40:00,1.5717,1.5722,1.57145,1.57205,1217500000.0
2008-03-07 19:45:00,1.57205,1.5723,1.572,1.5721,790800000.0
2008-03-07 19:50:00,1.5721,1.5724,1.5721,1.5721,875800000.0
2008-03-07 19:55:00,1.5721,1.5724,1.5721,1.5724,662800000.0
2008-03-07 20:00:00,1.5724,1.5726,1.57195,1.5721,1876400000.0
2008-03-07 20:05:00,1.5721,1.5726,1.57205,1.5722,1613200000.0
2008-03-07 20:10:00,1.5722,1.5723,1.5717,1.5718,1624400001.0
2008-03-07 20:15:00,1.5718,1.5718,1.5711,1.5714,1557700000.0
2008-03-07 20:20:00,1.5714,1.57195,1.57135,1.57175,1303000000.0
2008-03-07 20:25:00,1.57175,1.5726,1.57175,1.5723,1737100000.0
2008-03-07 20:30:00,1.5723,1.5725,1.5719,1.5721,1464300000.0
2008-03-07 20:35:00,1.5721,1.57215,1.5716,1.5716,2011600000.0
2008-03-07 20:40:00,1.5716,1.57175,1.57135,1.5716,3934399998.0
2008-03-07 20:45:00,1.5716,1.5722,1.5715,1.57205,2616800000.0
2008-03-07 20:50:00,1.57205,1.5722,1.5717,1.57195,4549199999.0
2008-03-07 20:55:00,1.57195,1.57275,1.5718,1.57245,1106700000.0
2008-03-07 21:00:00,1.57245,1.57245,1.57135,1.57145,4383900002.0
2008-03-07 21:05:00,1.57145,1.57215,1.57145,1.57215,2620999999.0
2008-03-07 21:10:00,1.57215,1.57295,1.57215,1.57255,5423800009.0
2008-03-07 21:15:00,1.57255,1.57255,1.57195,1.57235,5459000000.0
2008-03-07 21:20:00,1.57235,1.57235,1.57165,1.57195,1614300000.0
2008-03-07 21:25:00,1.57195,1.5724,1.57185,1.57225,3309900000.0
2008-03-07 21:30:00,1.57225,1.57265,1.57225,1.57255,3819500000.0
2008-03-07 21:35:00,1.57255,1.5727,1.57195,1.5722,4437100000.0
2008-03-07 21:40:00,1.57225,1.57255,1.57205,1.5724,1721499999.0
2008-03-07 21:45:00,1.5724,1.573,1.57235,1.57265,2970999994.0
2008-03-07 21:50:00,1.57265,1.57265,1.5716,1.57215,4841300000.0
2008-03-07 21:55:00,1.57215,1.57235,1.57155,1.57205,2380400000.0
2008-03-07 22:00:00,1.57205,1.5741,1.57162,1.574,2234099999.0
2008-03-07 22:05:00,1.57215,1.5742,1.57175,1.574,5066299992.0
2008-03-07 22:10:00,1.57215,1.5728,1.57215,1.5728,5200800005.0
2008-03-07 22:15:00,1.5747,1.5749,1.57175,1.5729,5053000011.0
2008-03-07 22:20:00,1.5729,1.5745,1.57225,1.5745,5230099999.0
2008-03-07 22:25:00,1.573,1.573,1.57245,1.57245,5397000000.0
2008-03-07 22:30:00,1.57245,1.5743,1.5724,1.57245,4950499991.0
2008-03-07 22:35:00,1.5738,1.5739,1.57245,1.57285,4840500005.0
2008-03-07 22:40:00,1.57285,1.57355,1.5727,1.57355,5006500000.0
2008-03-07 22:45:00,1.57355,1.5744,1.57335,1.57365,4582199989.0
2008-03-07 22:50:00,1.57365,1.57405,1.57345,1.57395,5066400000.0
2008-03-07 22:55:00,1.57395,1.5741,1.57375,1.5739,3361599989.0
2008-03-07 23:00:00,1.5739,1.5739,1.5738,1.57385,158700000.0
2008-03-10 00:00:00,1.5706,1.5716,1.5706,1.5713,8760000000.0
2008-03-10 00:05:00,1.5714,1.5718,1.5706,1.5712,8760000000.0
2008-03-10 00:10:00,1.5712,1.5712,1.5709,1.5709,8889200000.0
2008-03-10 00:15:00,1.5709,1.57095,1.57,1.5704,8987700001.0
2008-03-10 00:20:00,1.5703,1.5704,1.57,1.5704,9140000000.0
2008-03-10 00:25:00,1.5702,1.57055,1.5702,1.57045,9176800000.0
2008-03-10 00:30:00,1.57045,1.5709,1.5698,1.57005,9340300000.0
2008-03-10 00:35:00,1.57005,1.57005,1.5693,1.5693,6195399998.0
2008-03-10 00:40:00,1.5693,1.5694,1.5689,1.5693,6014800000.0
2008-03-10 00:45:00,1.5693,1.57,1.569,1.5698,6955699999.0
2008-03-10 00:50:00,1.5706,1.5708,1.5694,1.5706,6742800000.0
2008-03-10 00:55:00,1.5695,1.5706,1.5695,1.5706,5898399992.0
2008-03-10 01:00:00,1.5706,1.5716,1.5703,1.57115,4641300000.0
2008-03-10 01:05:00,1.57125,1.57175,1.5703,1.57035,5184000000.0
2008-03-10 01:10:00,1.57035,1.5705,1.5702,1.5705,6237100000.0
2008-03-10 01:15:00,1.5705,1.5705,1.57,1.5703,4636100000.0
2008-03-10 01:20:00,1.5703,1.5713,1.5701,1.5704,4927200000.0
2008-03-10 01:25:00,1.5704,1.5708,1.5701,1.57075,5328000000.0
2008-03-10 01:30:00,1.57075,1.5712,1.5704,1.5708,4873699991.0
2008-03-10 01:35:00,1.5708,1.5714,1.5705,1.5707,8488399770.0
2008-03-10 01:40:00,1.5707,1.5713,1.5705,1.5711,8234799995.0
2008-03-10 01:45:00,1.571,1.5712,1.571,1.5712,6093599985.0
2008-03-10 01:50:00,1.5711,1.5712,1.5704,1.5709,7955199985.0
2008-03-10 01:55:00,1.5708,1.5709,1.5702,1.5702,5182399962.0
2008-03-10 02:00:00,1.5706,1.5707,1.5703,1.5707,5435988104.0
2008-03-10 02:05:00,1.57065,1.57155,1.5702,1.5704,7184899960.0
2008-03-10 02:10:00,1.5705,1.5715,1.5705,1.5713,4189719030.0
2008-03-10 02:15:00,1.5713,1.5714,1.5704,1.5713,3600399858.0
2008-03-10 02:20:00,1.5713,1.57135,1.5703,1.5703,5315800106.0
2008-03-10 02:25:00,1.5702,1.57135,1.5702,1.57135,2713800064.0
2008-03-10 02:30:00,1.57115,1.57145,1.5711,1.57115,4523595346.0
2008-03-10 02:35:00,1.57115,1.57145,1.5704,1.5704,3117599914.0
2008-03-10 02:40:00,1.571,1.5713,1.571,1.5711,5819449913.0
2008-03-10 02:45:00,1.5711,1.57125,1.5706,1.5712,7369100034.0
2008-03-10 02:50:00,1.5712,1.5712,1.5709,1.571,6448974973.0
2008-03-10 02:55:00,1.5707,1.5711,1.5707,1.5711,5760144047.0
2008-03-10 03:00:00,1.571,1.5712,1.5703,1.5703,3826000037.0
2008-03-10 03:05:00,1.5712,1.5712,1.5703,1.5704,6081900002.0
2008-03-10 03:10:00,1.5704,1.5706,1.5704,1.5705,6650200069.0
2008-03-10 03:15:00,1.5705,1.5707,1.5704,1.5705,4453400001.0
2008-03-10 03:20:00,1.5705,1.5711,1.5704,1.5704,3670100000.0
2008-03-10 03:25:00,1.5704,1.5713,1.57025,1.5711,6949599999.0
2008-03-10 03:30:00,1.5703,1.5712,1.5703,1.5705,3553699999.0
2008-03-10 03:35:00,1.5705,1.5705,1.57045,1.5705,3020600000.0
2008-03-10 03:40:00,1.5705,1.5708,1.5703,1.5703,4371100043.0
2008-03-10 03:45:00,1.5703,1.57135,1.5703,1.571,3737200018.0
2008-03-10 03:50:00,1.571,1.5711,1.5709,1.571,2520099933.0
2008-03-10 03:55:00,1.571,1.5711,1.57085,1.5711,5007999958.0
2008-03-10 04:00:00,1.5712,1.5713,1.5711,1.5711,5661099868.0
2008-03-10 04:05:00,1.5711,1.5713,1.571,1.5713,3097599933.0
2008-03-10 04:10:00,1.5713,1.5715,1.5711,1.5711,2819599998.0
2008-03-10 04:15:00,1.5711,1.5713,1.571,1.5711,2012200000.0
2008-03-10 04:20:00,1.5711,1.5712,1.571,1.5712,8140100000.0
2008-03-10 04:25:00,1.5711,1.5713,1.571,1.5711,7387599979.0
2008-03-10 04:30:00,1.5711,1.5714,1.571,1.571,6918199893.0
2008-03-10 04:35:00,1.571,1.5712,1.5709,1.5712,7598199619.0
2008-03-10 04:40:00,1.5712,1.5713,1.571,1.5713,3415299810.0
2008-03-10 04:45:00,1.5713,1.5714,1.5707,1.5707,6939599745.0
2008-03-10 04:50:00,1.5709,1.5711,1.5708,1.5711,4419800000.0
2008-03-10 04:55:00,1.5711,1.5714,1.5707,1.571,6477800008.0
2008-03-10 05:00:00,1.571,1.571,1.571,1.571,4070400056.0
2008-03-10 05:05:00,1.5711,1.5711,1.5711,1.5711,4029100081.0
2008-03-10 05:10:00,1.5711,1.5711,1.5711,1.5711,4169000000.0
2008-03-10 05:15:00,1.5711,1.5715,1.57105,1.57105,4097400105.0
2008-03-10 05:20:00,1.57105,1.57135,1.571,1.5711,1590900000.0
2008-03-10 05:25:00,1.5711,1.5711,1.571,1.5711,2835500000.0
2008-03-10 05:30:00,1.5711,1.5711,1.571,1.5711,2693200000.0
2008-03-10 05:35:00,1.5711,1.5711,1.5708,1.5708,2779800000.0
2008-03-10 05:40:00,1.5708,1.5708,1.57075,1.57075,2879899965.0
2008-03-10 05:45:00,1.57075,1.5711,1.5707,1.5707,3717000000.0
2008-03-10 05:50:00,1.5707,1.571,1.5707,1.5708,2576600000.0
2008-03-10 05:55:00,1.5708,1.5709,1.5705,1.5705,3963600000.0
2008-03-10 06:00:00,1.5705,1.57055,1.5705,1.5705,4035700000.0
2008-03-10 06:05:00,1.5705,1.5707,1.5703,1.5704,4603500000.0
2008-03-10 06:10:00,1.5704,1.5705,1.5703,1.5704,3422400000.0
2008-03-10 06:15:00,1.5704,1.57055,1.5703,1.57045,2285500000.0
2008-03-10 06:20:00,1.57045,1.5706,1.5703,1.5706,1924300000.0
2008-03-10 06:25:00,1.5705,1.5705,1.5703,1.5705,3136500000.0
2008-03-10 06:30:00,1.5705,1.5705,1.5703,1.5703,3360600000.0
2008-03-10 06:35:00,1.5703,1.5705,1.5703,1.5704,3220000000.0
2008-03-10 06:40:00,1.5704,1.5705,1.5704,1.5704,2779200000.0
2008-03-10 06:45:00,1.5704,1.5707,1.5704,1.5706,3366000000.0
2008-03-10 06:50:00,1.5706,1.5706,1.5703,1.5704,3984000000.0
2008-03-10 06:55:00,1.5704,1.5704,1.5701,1.5701,3769600000.0
2008-03-10 07:00:00,1.5701,1.5702,1.5698,1.57,4347400000.0
2008-03-10 07:05:00,1.57,1.5701,1.57,1.5701,2356600000.0
2008-03-10 07:10:00,1.5701,1.5706,1.5701,1.57025,1868800000.0
2008-03-10 07:15:00,1.57025,1.57045,1.5699,1.57,2517900000.0
2008-03-10 07:20:00,1.57,1.57,1.56945,1.5695,2359200000.0
2008-03-10 07:25:00,1.5695,1.56965,1.56905,1.5695,1808100000.0
2008-03-10 07:30:00,1.5694,1.5696,1.5692,1.5695,2156700000.0
2008-03-10 07:35:00,1.5695,1.5696,1.5694,1.5695,1523500000.0
2008-03-10 07:40:00,1.5695,1.56975,1.5692,1.56925,3245600000.0
2008-03-10 07:45:00,1.56925,1.5695,1.569,1.5693,5784400000.0
2008-03-10 07:50:00,1.5693,1.5693,1.5687,1.5688,4869800000.0
2008-03-10 07:55:00,1.5688,1.5689,1.56845,1.5687,4950000000.0
2008-03-10 08:00:00,1.5687,1.5692,1.5686,1.56915,5337200000.0
2008-03-10 08:05:00,1.56915,1.5695,1.5691,1.5695,1978600000.0
2008-03-10 08:10:00,1.5695,1.5696,1.5695,1.5695,1705200000.0
2008-03-10 08:15:00,1.5695,1.5696,1.5692,1.5693,1941100000.0
2008-03-10 08:20:00,1.5693,1.5696,1.5691,1.5691,3169100000.0
2008-03-10 08:25:00,1.5691,1.5693,1.5691,1.5691,4474800000.0
2008-03-10 08:30:00,1.5691,1.56935,1.5691,1.5691,4479200000.0
2008-03-10 08:35:00,1.5691,1.5693,1.5691,1.5692,3715400000.0
2008-03-10 08:40:00,1.5692,1.5696,1.56915,1.56945,3529700000.0
2008-03-10 08:45:00,1.56945,1.56975,1.56945,1.5696,2068700000.0
2008-03-10 08:50:00,1.5696,1.5697,1.56925,1.56935,1511500001.0
2008-03-10 08:55:00,1.56935,1.57,1.569,1.5699,1285000000.0
2008-03-10 09:00:00,1.57,1.5701,1.5696,1.5698,1222342545.0
2008-03-10 09:05:00,1.5698,1.57,1.56965,1.57,96993780.0
2008-03-10 09:10:00,1.57,1.5706,1.57,1.5706,804969065.0
2008-03-10 09:15:00,1.5706,1.5709,1.5703,1.5708,1267600000.0
2008-03-10 09:20:00,1.5707,1.5708,1.5703,1.5703,347600000.0
2008-03-10 09:25:00,1.5703,1.57105,1.57015,1.5706,1648700000.0
2008-03-10 09:30:00,1.5706,1.57095,1.5701,1.57015,3124299996.0
2008-03-10 09:35:00,1.57015,1.5702,1.56965,1.56965,2851500000.0
2008-03-10 09:40:00,1.56965,1.5704,1.56965,1.5703,2415500000.0
2008-03-10 09:45:00,1.5703,1.5705,1.5695,1.56955,1200300001.0
2008-03-10 09:50:00,1.56955,1.5701,1.56935,1.57,273600000.0
2008-03-10 09:55:00,1.57,1.57065,1.5699,1.5705,648100000.0
2008-03-10 10:00:00,1.5705,1.57075,1.57045,1.57065,364000000.0
2008-03-10 10:05:00,1.5706,1.57125,1.57055,1.5712,389700000.0
2008-03-10 10:10:00,1.5712,1.57185,1.5712,1.5716,582600000.0
2008-03-10 10:15:00,1.5716,1.5718,1.5713,1.5713,604200000.0
2008-03-10 10:20:00,1.5713,1.5719,1.571,1.5711,617200000.0
2008-03-10 10:25:00,1.5711,1.57135,1.5709,1.5713,699000000.0
2008-03-10 10:30:00,1.5713,1.5717,1.57095,1.5716,456600000.0
2008-03-10 10:35:00,1.5716,1.5717,1.57115,1.5712,514300000.0
2008-03-10 10:40:00,1.5712,1.5715,1.57115,1.57145,462500000.0
2008-03-10 10:45:00,1.57145,1.5717,1.57095,1.5712,371200000.0
2008-03-10 10:50:00,1.5712,1.5713,1.57065,1.57065,505400000.0
2008-03-10 10:55:00,1.57065,1.5708,1.5705,1.5707,606600000.0
2008-03-10 11:00:00,1.5707,1.5713,1.5706,1.5709,526100000.0
2008-03-10 11:05:00,1.5709,1.5712,1.5709,1.571,548000000.0
2008-03-10 11:10:00,1.571,1.5712,1.571,1.571,553100000.0
2008-03-10 11:15:00,1.571,1.5712,1.57075,1.5709,440300000.0
2008-03-10 11:20:00,1.5709,1.5711,1.5708,1.571,430900000.0
2008-03-10 11:25:00,1.571,1.5713,1.5707,1.5707,437600000.0
2008-03-10 11:30:00,1.5707,1.5716,1.57065,1.57135,575900000.0
2008-03-10 11:35:00,1.5714,1.5714,1.571,1.571,454700000.0
2008-03-10 11:40:00,1.571,1.5711,1.5707,1.571,489100000.0
2008-03-10 11:45:00,1.571,1.57105,1.5708,1.57105,382600000.0
2008-03-10 11:50:00,1.57105,1.5716,1.571,1.5716,519800000.0
2008-03-10 11:55:00,1.5716,1.5717,1.5713,1.5715,475600000.0
2008-03-10 12:00:00,1.5715,1.5716,1.57135,1.5716,287900000.0
2008-03-10 12:05:00,1.5716,1.5718,1.5714,1.57145,346300000.0
2008-03-10 12:10:00,1.57145,1.5718,1.57135,1.5716,397500000.0
2008-03-10 12:15:00,1.57165,1.5719,1.57155,1.5716,447900000.0
2008-03-10 12:20:00,1.5716,1.5717,1.57135,1.5716,288200000.0
2008-03-10 12:25:00,1.5717,1.57215,1.57135,1.57205,452900000.0
2008-03-10 12:30:00,1.57205,1.5722,1.57125,1.5722,356900000.0
2008-03-10 12:35:00,1.5722,1.57255,1.57215,1.5725,474800000.0
2008-03-10 12:40:00,1.57255,1.5726,1.5721,1.5722,410000000.0
2008-03-10 12:45:00,1.5722,1.57235,1.57195,1.5723,284600000.0
2008-03-10 12:50:00,1.5723,1.5724,1.5718,1.57185,388200000.0
2008-03-10 12:55:00,1.57185,1.5721,1.57135,1.5716,303700000.0
2008-03-10 13:00:00,1.5716,1.5717,1.5714,1.5715,344300000.0
2008-03-10 13:05:00,1.5715,1.572,1.57135,1.57145,1188900000.0
2008-03-10 13:10:00,1.57145,1.5715,1.5709,1.57095,478300000.0
2008-03-10 13:15:00,1.57095,1.572,1.57095,1.5716,506600000.0
2008-03-10 13:20:00,1.5717,1.5721,1.57155,1.5718,280100000.0
2008-03-10 13:25:00,1.5718,1.57195,1.57145,1.57155,477700000.0
2008-03-10 13:30:00,1.57155,1.5716,1.57115,1.57125,1181500000.0
2008-03-10 13:35:00,1.57125,1.5713,1.57105,1.57115,985600000.0
2008-03-10 13:40:00,1.57115,1.5716,1.5711,1.57155,843400000.0
2008-03-10 13:45:00,1.57155,1.5725,1.57155,1.57185,1850100000.0
2008-03-10 13:50:00,1.57185,1.57195,1.57165,1.5718,1528600000.0
2008-03-10 13:55:00,1.5718,1.57185,1.57135,1.57145,2374900000.0
2008-03-10 14:00:00,1.57145,1.5717,1.57125,1.5716,424900000.0
2008-03-10 14:05:00,1.5716,1.5717,1.57135,1.5715,2642200000.0
2008-03-10 14:10:00,1.5715,1.5716,1.5707,1.571,413700000.0
2008-03-10 14:15:00,1.571,1.5711,1.5707,1.571,439400000.0
2008-03-10 14:20:00,1.571,1.57125,1.57085,1.57085,457500000.0
2008-03-10 14:25:00,1.57085,1.57125,1.5708,1.57115,593400000.0
2008-03-10 14:30:00,1.57115,1.5712,1.57035,1.5705,484500000.0
2008-03-10 14:35:00,1.5705,1.57135,1.57035,1.57105,457100000.0
2008-03-10 14:40:00,1.57105,1.5711,1.5698,1.57,382300000.0
2008-03-10 14:45:00,1.57,1.5701,1.56945,1.5696,388900000.0
2008-03-10 14:50:00,1.5696,1.5696,1.569,1.5692,342400000.0
2008-03-10 14:55:00,1.5692,1.5696,1.569,1.56945,387100000.0
2008-03-10 15:00:00,1.56945,1.5699,1.5694,1.5698,734400000.0
2008-03-10 15:05:00,1.5698,1.56995,1.56965,1.5698,507900000.0
2008-03-10 15:10:00,1.5698,1.5698,1.56955,1.5696,518400000.0
2008-03-10 15:15:00,1.5696,1.56985,1.56945,1.56985,414700000.0
2008-03-10 15:20:00,1.5699,1.57,1.5696,1.5696,496700000.0
2008-03-10 15:25:00,1.5696,1.56985,1.5694,1.5697,404800000.0
2008-03-10 15:30:00,1.5697,1.5701,1.56935,1.56965,373900000.0
2008-03-10 15:35:00,1.56965,1.56975,1.5691,1.5692,409900000.0
2008-03-10 15:40:00,1.5692,1.56965,1.5688,1.569,467300000.0
2008-03-10 15:45:00,1.569,1.5692,1.56885,1.569,535300000.0
2008-03-10 15:50:00,1.569,1.569,1.5685,1.56885,936200000.0
2008-03-10 15:55:00,1.56885,1.5691,1.5687,1.56875,472200000.0
2008-03-10 16:00:00,1.56875,1.56925,1.56865,1.56895,668799993.0
2008-03-10 16:05:00,1.56895,1.56915,1.5681,1.5685,515300000.0
2008-03-10 16:10:00,1.5685,1.56915,1.5684,1.5691,484200000.0
2008-03-10 16:15:00,1.5691,1.56935,1.5686,1.5686,423400000.0
2008-03-10 16:20:00,1.5686,1.5687,1.56795,1.568,350300000.0
2008-03-10 16:25:00,1.568,1.5684,1.56785,1.56835,637700000.0
2008-03-10 16:30:00,1.56835,1.56885,1.56815,1.56855,490200000.0
2008-03-10 16:35:00,1.56855,1.56885,1.56835,1.5688,841800000.0
2008-03-10 16:40:00,1.56895,1.56915,1.5688,1.5688,565100000.0
2008-03-10 16:45:00,1.5688,1.56935,1.5688,1.569,1378300000.0
2008-03-10 16:50:00,1.569,1.5692,1.5689,1.5691,934600000.0
2008-03-10 16:55:00,1.5691,1.5693,1.5689,1.56895,607100000.0
2008-03-10 17:00:00,1.56895,1.5692,1.56865,1.5687,362000000.0
2008-03-10 17:05:00,1.5687,1.5688,1.5684,1.5687,509700000.0
2008-03-10 17:10:00,1.56865,1.5687,1.56785,1.5679,424300000.0
2008-03-10 17:15:00,1.5679,1.5681,1.5679,1.568,421000000.0
2008-03-10 17:20:00,1.568,1.56805,1.56715,1.5673,530800000.0
2008-03-10 17:25:00,1.5673,1.5673,1.5668,1.56685,418500000.0
2008-03-10 17:30:00,1.56685,1.56695,1.5662,1.5667,390800000.0
2008-03-10 17:35:00,1.56665,1.5674,1.56665,1.5669,404200000.0
2008-03-10 17:40:00,1.5669,1.56735,1.5667,1.5667,424900000.0
2008-03-10 17:45:00,1.5667,1.56675,1.56495,1.56575,337400000.0
2008-03-10 17:50:00,1.56575,1.56705,1.5656,1.5666,432900000.0
2008-03-10 17:55:00,1.5666,1.5666,1.5662,1.5664,506800000.0
2008-03-10 18:00:00,1.5664,1.5665,1.5638,1.56395,1059100000.0
2008-03-10 18:05:00,1.56395,1.565,1.5638,1.5647,615600000.0
2008-03-10 18:10:00,1.5647,1.5662,1.5647,1.56535,477600000.0
2008-03-10 18:15:00,1.56535,1.56575,1.5651,1.56565,646600000.0
2008-03-10 18:20:00,1.56565,1.56595,1.5654,1.5655,894400000.0
2008-03-10 18:25:00,1.5655,1.5656,1.5651,1.56535,572000000.0
2008-03-10 18:30:00,1.56535,1.56545,1.5651,1.5653,559300000.0
2008-03-10 18:35:00,1.5653,1.5661,1.56525,1.566,681700000.0
2008-03-10 18:40:00,1.566,1.566,1.5653,1.5653,625300000.0
2008-03-10 18:45:00,1.5653,1.5657,1.56505,1.56525,562400000.0
2008-03-10 18:50:00,1.56525,1.5656,1.56485,1.56535,477700000.0
2008-03-10 18:55:00,1.56535,1.56575,1.56535,1.5655,717800000.0
2008-03-10 19:00:00,1.5655,1.56575,1.5651,1.5651,660100000.0
2008-03-10 19:05:00,1.5651,1.5653,1.565,1.56505,1650300000.0
2008-03-10 19:10:00,1.56505,1.56505,1.5637,1.56405,3021400001.0
2008-03-10 19:15:00,1.56405,1.5646,1.56405,1.5641,540800000.0
2008-03-10 19:20:00,1.5641,1.5642,1.5638,1.5638,252600000.0
2008-03-10 19:25:00,1.5638,1.5639,1.56345,1.5636,320300000.0
2008-03-10 19:30:00,1.5636,1.5636,1.563,1.563,359400000.0
2008-03-10 19:35:00,1.563,1.56325,1.5624,1.5627,772600000.0
2008-03-10 19:40:00,1.5627,1.563,1.5626,1.56285,2016700000.0
2008-03-10 19:45:00,1.56285,1.5632,1.56285,1.563,553200000.0
2008-03-10 19:50:00,1.563,1.5631,1.56295,1.56305,604500000.0
2008-03-10 19:55:00,1.56305,1.5633,1.5629,1.56305,315900000.0
2008-03-10 20:00:00,1.56305,1.5633,1.56285,1.5629,1733300000.0
2008-03-10 20:05:00,1.5629,1.563,1.56285,1.56295,615700000.0
2008-03-10 20:10:00,1.56295,1.56295,1.56215,1.5626,443100001.0
2008-03-10 20:15:00,1.5626,1.5627,1.56225,1.56225,277950000.0
2008-03-10 20:20:00,1.56225,1.5624,1.562,1.56225,245100000.0
2008-03-10 20:25:00,1.56225,1.56275,1.56195,1.5626,221800000.0
2008-03-10 20:30:00,1.5626,1.5627,1.56235,1.56265,246100000.0
2008-03-10 20:35:00,1.56265,1.56335,1.56265,1.5632,233400000.0
2008-03-10 20:40:00,1.5632,1.5634,1.5622,1.5629,402600000.0
2008-03-10 20:45:00,1.5629,1.5637,1.5629,1.5634,2624300000.0
2008-03-10 20:50:00,1.5634,1.5639,1.56325,1.5638,1514600000.0
2008-03-10 20:55:00,1.5638,1.5638,1.56315,1.5634,577300000.0
2008-03-10 21:00:00,1.56345,1.56345,1.5629,1.5632,196799999.0
2008-03-10 21:05:00,1.5632,1.5636,1.56275,1.5635,437900000.0
2008-03-10 21:10:00,1.5635,1.5636,1.56315,1.56345,201700000.0
2008-03-10 21:15:00,1.56345,1.5636,1.5634,1.5635,209700000.0
2008-03-10 21:20:00,1.5635,1.5639,1.56345,1.5637,143200000.0
2008-03-10 21:25:00,1.5637,1.5643,1.5637,1.5642,323400000.0
2008-03-10 21:30:00,1.5642,1.5644,1.56355,1.5636,180700000.0
2008-03-10 21:35:00,1.5636,1.5637,1.5633,1.5634,361000000.0
2008-03-10 21:40:00,1.5634,1.5634,1.56325,1.56325,134100000.0
2008-03-10 21:45:00,1.56325,1.5635,1.56325,1.5633,219800000.0
2008-03-10 21:50:00,1.5633,1.5635,1.5633,1.56345,127700000.0
2008-03-10 21:55:00,1.56345,1.5643,1.5634,1.5643,242900000.0
2008-03-10 22:00:00,1.5643,1.56445,1.5642,1.56445,286100000.0
2008-03-10 22:05:00,1.56445,1.5646,1.56355,1.56365,260700000.0
2008-03-10 22:10:00,1.56365,1.5637,1.56345,1.56345,208400000.0
2008-03-10 22:15:00,1.56345,1.56355,1.5634,1.56345,175500000.0
2008-03-10 22:20:00,1.56345,1.56345,1.56325,1.56335,110200000.0
2008-03-10 22:25:00,1.56335,1.5635,1.56335,1.5634,110600000.0
2008-03-10 22:30:00,1.5634,1.5643,1.5634,1.564,340000000.0
2008-03-10 22:35:00,1.564,1.56425,1.56365,1.56415,359100000.0
2008-03-10 22:40:00,1.56415,1.5643,1.5639,1.5639,155800000.0
2008-03-10 22:45:00,1.5639,1.564,1.56385,1.564,329600000.0
2008-03-10 22:50:00,1.564,1.5641,1.564,1.564,492600000.0
2008-03-10 22:55:00,1.564,1.564,1.5639,1.5639,1007000000.0
2008-03-10 23:00:00,1.5639,1.564,1.5638,1.564,1154200000.0
2008-03-10 23:05:00,1.564,1.5641,1.5639,1.5641,443600000.0
2008-03-10 23:10:00,1.5641,1.56465,1.5639,1.5644,2102999968.0
2008-03-10 23:15:00,1.5644,1.5645,1.56425,1.56435,4097300000.0
2008-03-10 23:20:00,1.56435,1.5644,1.5639,1.5642,5471599954.0
2008-03-10 23:25:00,1.5642,1.5642,1.564,1.5642,4623400010.0
2008-03-10 23:30:00,1.5642,1.5642,1.56405,1.5641,2100399993.0
2008-03-10 23:35:00,1.5641,1.56415,1.5641,1.56415,697400000.0
2008-03-10 23:40:00,1.56415,1.5642,1.56385,1.5639,596300000.0
2008-03-10 23:45:00,1.5626,1.5639,1.5626,1.5639,5405100000.0
2008-03-10 23:50:00,1.5639,1.5642,1.5639,1.564,826200000.0
2008-03-10 23:55:00,1.564,1.564,1.5633,1.5638,4401799950.0
2008-03-11 00:00:00,1.5637,1.5641,1.5637,1.5638,6741799913.0
2008-03-11 00:05:00,1.5638,1.5642,1.56375,1.56385,2878900080.0
2008-03-11 00:10:00,1.56385,1.564,1.56385,1.56395,2830700000.0
2008-03-11 00:15:00,1.56395,1.56395,1.56375,1.5638,3233300000.0
2008-03-11 00:20:00,1.56385,1.56385,1.56375,1.5638,5299000000.0
2008-03-11 00:25:00,1.5638,1.5641,1.5638,1.5639,4370600000.0
2008-03-11 00:30:00,1.5639,1.5641,1.56385,1.564,4418900000.0
2008-03-11 00:35:00,1.564,1.564,1.56295,1.56295,3928800000.0
2008-03-11 00:40:00,1.56295,1.56295,1.56235,1.5626,4529300000.0
2008-03-11 00:45:00,1.5626,1.5631,1.56245,1.5631,1953500000.0
2008-03-11 00:50:00,1.5631,1.56355,1.563,1.56315,2810700000.0
2008-03-11 00:55:00,1.56315,1.56375,1.563,1.5636,4331700000.0
2008-03-11 01:00:00,1.5636,1.56435,1.56345,1.564,3212799998.0
2008-03-11 01:05:00,1.564,1.5642,1.5638,1.5642,4690900000.0
2008-03-11 01:10:00,1.5642,1.56485,1.5642,1.5643,3401700000.0
2008-03-11 01:15:00,1.5643,1.56515,1.5643,1.5648,4591900000.0
2008-03-11 01:20:00,1.5648,1.565,1.5644,1.5647,4553300000.0
2008-03-11 01:25:00,1.5647,1.5647,1.56345,1.5636,4325300000.0
2008-03-11 01:30:00,1.5636,1.5636,1.5635,1.5635,2525600000.0
2008-03-11 01:35:00,1.5635,1.5637,1.5634,1.5636,4677400000.0
2008-03-11 01:40:00,1.5636,1.5636,1.5628,1.5629,5879700000.0
2008-03-11 01:45:00,1.5629,1.56335,1.56245,1.5626,4920800000.0
2008-03-11 01:50:00,1.56255,1.5631,1.5625,1.5627,6056800000.0
2008-03-11 01:55:00,1.5627,1.56295,1.5624,1.5627,5684700001.0
2008-03-11 02:00:00,1.5627,1.5627,1.5617,1.5621,4534400000.0
2008-03-11 02:05:00,1.5621,1.5629,1.5619,1.5621,6367800000.0
2008-03-11 02:10:00,1.5621,1.5621,1.56185,1.5619,5780700000.0
2008-03-11 02:15:00,1.5619,1.5623,1.5619,1.56205,6413700000.0
2008-03-11 02:20:00,1.56205,1.5624,1.562,1.5623,3900400000.0
2008-03-11 02:25:00,1.5623,1.5625,1.56215,1.5622,5219800000.0
2008-03-11 02:30:00,1.5622,1.5625,1.5621,1.5623,6160400000.0
2008-03-11 02:35:00,1.5623,1.5627,1.56225,1.5623,7350700000.0
2008-03-11 02:40:00,1.5623,1.5625,1.5623,1.5623,6656900000.0
2008-03-11 02:45:00,1.5623,1.5626,1.5622,1.5625,6621200000.0
2008-03-11 02:50:00,1.5625,1.5626,1.5624,1.5625,7113800000.0
2008-03-11 02:55:00,1.5625,1.5628,1.56245,1.5625,7216699999.0
2008-03-11 03:00:00,1.5625,1.563,1.5625,1.5629,5207300000.0
2008-03-11 03:05:00,1.5629,1.5654,1.5629,1.56325,6653500000.0
2008-03-11 03:10:00,1.56325,1.5653,1.5632,1.5653,7867400000.0
2008-03-11 03:15:00,1.5652,1.5655,1.563,1.5654,5364400052.0
2008-03-11 03:20:00,1.5655,1.5655,1.5632,1.5654,3902400096.0
2008-03-11 03:25:00,1.5655,1.5657,1.56325,1.5633,5067999960.0
2008-03-11 03:30:00,1.5633,1.5657,1.5633,1.5657,9501800000.0
2008-03-11 03:35:00,1.5656,1.5657,1.564,1.5654,7382800000.0
2008-03-11 03:40:00,1.5653,1.5655,1.5637,1.5654,7591600008.0
2008-03-11 03:45:00,1.5642,1.5645,1.5642,1.5645,5762500004.0
2008-03-11 03:50:00,1.56455,1.5653,1.56455,1.56495,5712800000.0
2008-03-11 03:55:00,1.5652,1.5653,1.5651,1.5653,4392000040.0
2008-03-11 04:00:00,1.5654,1.5656,1.5652,1.5652,3060199996.0
2008-03-11 04:05:00,1.5653,1.5653,1.5652,1.5652,3749600000.0
2008-03-11 04:10:00,1.5651,1.5651,1.5651,1.5651,937400000.0
2008-03-11 04:15:00,1.5655,1.5655,1.5654,1.5655,937400000.0
2008-03-11 04:20:00,1.5652,1.5653,1.5652,1.5653,3424399990.0
2008-03-11 04:25:00,1.5654,1.5658,1.565,1.5654,5573399985.0
2008-03-11 04:30:00,1.56545,1.5657,1.5653,1.5657,7400400000.0
2008-03-11 04:35:00,1.5657,1.56575,1.56505,1.56525,3775100002.0
2008-03-11 04:40:00,1.5654,1.5655,1.5653,1.5653,8893000000.0
2008-03-11 04:45:00,1.5654,1.5654,1.5649,1.5649,8893000000.0
2008-03-11 04:50:00,1.5651,1.5652,1.5649,1.5652,8893000000.0
2008-03-11 04:55:00,1.5652,1.5653,1.5647,1.5651,3972000000.0
2008-03-11 05:00:00,1.5651,1.5653,1.5651,1.5653,3087500000.0
2008-03-11 05:05:00,1.5651,1.5653,1.56505,1.5651,4483500000.0
2008-03-11 05:10:00,1.5651,1.5653,1.56505,1.5651,3185300000.0
2008-03-11 05:15:00,1.5651,1.5651,1.56505,1.5651,456000000.0
2008-03-11 05:20:00,1.5651,1.5652,1.56505,1.56515,770400000.0
2008-03-11 05:25:00,1.56515,1.56545,1.56505,1.5652,1790200001.0
2008-03-11 05:30:00,1.56535,1.56545,1.5651,1.5652,950900000.0
2008-03-11 05:35:00,1.5652,1.5652,1.56515,1.56515,2516799999.0
2008-03-11 05:40:00,1.56515,1.56555,1.56515,1.5652,1759500000.0
2008-03-11 05:45:00,1.5652,1.5652,1.5648,1.5648,1029200000.0
2008-03-11 05:50:00,1.5648,1.565,1.5647,1.5647,1015799999.0
2008-03-11 05:55:00,1.5647,1.565,1.56455,1.56495,3991700000.0
2008-03-11 06:00:00,1.56495,1.56505,1.56485,1.5649,1098700001.0
2008-03-11 06:05:00,1.5649,1.56525,1.56475,1.5649,679800000.0
2008-03-11 06:10:00,1.5649,1.5649,1.56475,1.5648,814200000.0
2008-03-11 06:15:00,1.5648,1.565,1.56475,1.565,2415300000.0
2008-03-11 06:20:00,1.565,1.56545,1.565,1.5652,762700000.0
2008-03-11 06:25:00,1.5652,1.5653,1.56465,1.56485,1404500000.0
2008-03-11 06:30:00,1.56485,1.56485,1.56455,1.5646,860000000.0
2008-03-11 06:35:00,1.5646,1.5647,1.5646,1.5647,438800000.0
2008-03-11 06:40:00,1.5647,1.565,1.5647,1.565,702400000.0
2008-03-11 06:45:00,1.56505,1.56525,1.56505,1.56525,1608000000.0
2008-03-11 06:50:00,1.56525,1.56545,1.5651,1.5651,1072100000.0
2008-03-11 06:55:00,1.5651,1.56565,1.56505,1.56545,4244700086.0
2008-03-11 07:00:00,1.56545,1.5658,1.56545,1.5658,2146200000.0
2008-03-11 07:05:00,1.5658,1.56685,1.5653,1.56685,937600009.0
2008-03-11 07:10:00,1.56685,1.56685,1.56545,1.5657,1928499979.0
2008-03-11 07:15:00,1.5657,1.5659,1.5657,1.5658,1079800000.0
2008-03-11 07:20:00,1.5658,1.5661,1.56575,1.566,546600000.0
2008-03-11 07:25:00,1.566,1.5661,1.5658,1.5659,565800000.0
2008-03-11 07:30:00,1.5659,1.566,1.56535,1.56545,2007800000.0
2008-03-11 07:35:00,1.56545,1.5665,1.56545,1.5664,3777800000.0
2008-03-11 07:40:00,1.5665,1.5666,1.56535,1.56545,5250900015.0
2008-03-11 07:45:00,1.56545,1.5668,1.56535,1.56575,2725800000.0
2008-03-11 07:50:00,1.56575,1.566,1.56575,1.5659,904000000.0
2008-03-11 07:55:00,1.5659,1.5661,1.56585,1.5661,668400001.0
2008-03-11 08:00:00,1.5661,1.56645,1.5657,1.5657,2672000000.0
2008-03-11 08:05:00,1.5657,1.56615,1.5654,1.5658,4460599998.0
2008-03-11 08:10:00,1.5658,1.5662,1.5658,1.5659,5628100000.0
2008-03-11 08:15:00,1.5659,1.5665,1.5659,1.5664,2070599997.0
2008-03-11 08:20:00,1.5664,1.5669,1.5662,1.5667,542500000.0
2008-03-11 08:25:00,1.5667,1.56735,1.5667,1.56695,432900000.0
2008-03-11 08:30:00,1.56695,1.56715,1.56665,1.5667,507700000.0
2008-03-11 08:35:00,1.5667,1.567,1.5662,1.5663,542400000.0
2008-03-11 08:40:00,1.5663,1.5669,1.56625,1.5667,451100000.0
2008-03-11 08:45:00,1.5667,1.5668,1.56635,1.5664,826900000.0
2008-03-11 08:50:00,1.5664,1.5665,1.56605,1.5663,805200001.0
2008-03-11 08:55:00,1.5663,1.5664,1.56605,1.5662,1103200000.0
2008-03-11 09:00:00,1.5662,1.5671,1.5662,1.567,923292117.0
2008-03-11 09:05:00,1.567,1.567,1.56655,1.5666,998600000.0
2008-03-11 09:10:00,1.5666,1.56695,1.56655,1.56675,478500000.0
2008-03-11 09:15:00,1.56675,1.5672,1.5667,1.5667,612800000.0
2008-03-11 09:20:00,1.5667,1.5672,1.56655,1.56705,585600000.0
2008-03-11 09:25:00,1.567,1.5672,1.5669,1.5671,508400000.0
2008-03-11 09:30:00,1.5672,1.568,1.5671,1.5676,942500000.0
2008-03-11 09:35:00,1.5676,1.5676,1.567,1.5673,2211500000.0
2008-03-11 09:40:00,1.5673,1.568,1.5673,1.5678,4693600000.0
2008-03-11 09:45:00,1.5678,1.56815,1.5675,1.5677,1159700000.0
2008-03-11 09:50:00,1.56765,1.5681,1.56745,1.56805,926400000.0
2008-03-11 09:55:00,1.56805,1.5686,1.56795,1.5686,664000000.0
2008-03-11 10:00:00,1.5686,1.5689,1.5685,1.5688,568300000.0
2008-03-11 10:05:00,1.5688,1.56895,1.568,1.568,650400000.0
2008-03-11 10:10:00,1.568,1.5682,1.5678,1.5681,600100000.0
2008-03-11 10:15:00,1.5681,1.56845,1.568,1.5682,549400000.0
2008-03-11 10:20:00,1.56815,1.5685,1.568,1.5682,1156000000.0
2008-03-11 10:25:00,1.5682,1.56825,1.568,1.5681,2865100000.0
2008-03-11 10:30:00,1.5681,1.5684,1.568,1.5681,978000000.0
2008-03-11 10:35:00,1.5681,1.5683,1.56805,1.5683,513200000.0
2008-03-11 10:40:00,1.5683,1.5684,1.56815,1.56825,470900000.0
2008-03-11 10:45:00,1.56825,1.5683,1.56815,1.5683,561300000.0
2008-03-11 10:50:00,1.5683,1.5684,1.568,1.5681,511000000.0
2008-03-11 10:55:00,1.5681,1.5682,1.568,1.568,819200000.0
2008-03-11 11:00:00,1.568,1.5681,1.56795,1.568,584700000.0
2008-03-11 11:05:00,1.568,1.5693,1.5679,1.5689,1249100005.0
2008-03-11 11:10:00,1.5688,1.5694,1.5686,1.569,2027000000.0
2008-03-11 11:15:00,1.5691,1.56935,1.5684,1.5692,3623000000.0
2008-03-11 11:20:00,1.5692,1.56945,1.56875,1.5691,2464800000.0
2008-03-11 11:25:00,1.5691,1.56945,1.56875,1.56875,4476600000.0
2008-03-11 11:30:00,1.5688,1.569,1.5685,1.56885,2377700000.0
2008-03-11 11:35:00,1.56885,1.5694,1.56885,1.5692,1798899999.0
2008-03-11 11:40:00,1.5692,1.5694,1.56905,1.5693,583000000.0
2008-03-11 11:45:00,1.5693,1.5696,1.5691,1.56925,1153600000.0
2008-03-11 11:50:00,1.56925,1.56945,1.56905,1.56925,691300000.0
2008-03-11 11:55:00,1.56925,1.5695,1.56895,1.56905,1583200001.0
2008-03-11 12:00:00,1.56905,1.56965,1.56885,1.56955,3725200009.0
2008-03-11 12:05:00,1.56955,1.5698,1.56915,1.56955,2720599999.0
2008-03-11 12:10:00,1.56955,1.5705,1.56955,1.57015,1068200003.0
2008-03-11 12:15:00,1.5701,1.5703,1.5698,1.5699,797700000.0
2008-03-11 12:20:00,1.56985,1.57,1.56885,1.56925,1834000003.0
2008-03-11 12:25:00,1.56925,1.5708,1.56925,1.5706,1452700000.0
2008-03-11 12:30:00,1.5706,1.573,1.5706,1.5725,1298599998.0
2008-03-11 12:35:00,1.57245,1.5728,1.5716,1.5723,1350600000.0
2008-03-11 12:40:00,1.5723,1.5734,1.5713,1.57145,714000000.0
2008-03-11 12:45:00,1.57145,1.5724,1.57145,1.57175,1799899999.0
2008-03-11 12:50:00,1.5718,1.5724,1.5716,1.5718,2263300000.0
2008-03-11 12:55:00,1.5718,1.5725,1.5716,1.5724,1656000004.0
2008-03-11 13:00:00,1.5724,1.5736,1.5723,1.5736,1240300000.0
2008-03-11 13:05:00,1.5736,1.5738,1.5728,1.573,3000300000.0
2008-03-11 13:10:00,1.573,1.5733,1.5729,1.573,706500000.0
2008-03-11 13:15:00,1.573,1.5734,1.573,1.5731,631000000.0
2008-03-11 13:20:00,1.5731,1.57315,1.57265,1.5731,1285000000.0
2008-03-11 13:25:00,1.5731,1.5732,1.57275,1.57295,1340600000.0
2008-03-11 13:30:00,1.57295,1.5732,1.57285,1.5731,430900000.0
2008-03-11 13:35:00,1.5731,1.5743,1.57305,1.5738,1469400000.0
2008-03-11 13:40:00,1.5738,1.5749,1.5738,1.5743,626700000.0
2008-03-11 13:45:00,1.5743,1.5745,1.5739,1.574,777900000.0
2008-03-11 13:50:00,1.5739,1.5739,1.5728,1.5733,1357100000.0
2008-03-11 13:55:00,1.5733,1.5733,1.5722,1.5726,991900000.0
2008-03-11 14:00:00,1.5726,1.5727,1.5723,1.5723,1410800000.0
2008-03-11 14:05:00,1.5723,1.57255,1.5721,1.57235,756800000.0
2008-03-11 14:10:00,1.57235,1.5731,1.57235,1.5729,552400000.0
2008-03-11 14:15:00,1.5729,1.573,1.57245,1.573,1062000000.0
2008-03-11 14:20:00,1.573,1.5732,1.5728,1.5731,532700000.0
2008-03-11 14:25:00,1.5731,1.57325,1.5728,1.5728,887399999.0
2008-03-11 14:30:00,1.5728,1.57805,1.5728,1.577,3939099999.0
2008-03-11 14:35:00,1.577,1.5784,1.57645,1.5784,3032300000.0
2008-03-11 14:40:00,1.5783,1.58015,1.57745,1.5797,3178999999.0
2008-03-11 14:45:00,1.5797,1.5813,1.579,1.5793,1300200000.0
2008-03-11 14:50:00,1.57935,1.582,1.5793,1.58045,1124400000.0
2008-03-11 14:55:00,1.5805,1.5811,1.5797,1.58,691300000.0
2008-03-11 15:00:00,1.58,1.5802,1.57915,1.5801,791700000.0
2008-03-11 15:05:00,1.5801,1.5806,1.5792,1.5803,1000599997.0
2008-03-11 15:10:00,1.5803,1.5807,1.5789,1.579,619400000.0
2008-03-11 15:15:00,1.579,1.5795,1.5787,1.5787,779700000.0
2008-03-11 15:20:00,1.5787,1.5788,1.5772,1.5778,918600000.0
2008-03-11 15:25:00,1.5778,1.57835,1.5775,1.5782,555950000.0
2008-03-11 15:30:00,1.5782,1.57825,1.57695,1.5771,1783200000.0
2008-03-11 15:35:00,1.5771,1.5775,1.577,1.5772,3085000000.0
2008-03-11 15:40:00,1.5772,1.5777,1.577,1.5775,3230900000.0
2008-03-11 15:45:00,1.5775,1.5779,1.5773,1.5778,880100000.0
2008-03-11 15:50:00,1.5778,1.5781,1.57775,1.5778,622200000.0
2008-03-11 15:55:00,1.5778,1.5781,1.57725,1.57725,2499749999.0
2008-03-11 16:00:00,1.57725,1.5781,1.57725,1.5777,1282660000.0
2008-03-11 16:05:00,1.5777,1.578,1.5776,1.578,726100000.0
2008-03-11 16:10:00,1.578,1.5794,1.5778,1.5791,1049200000.0
2008-03-11 16:15:00,1.5791,1.5793,1.5785,1.5786,802399999.0
2008-03-11 16:20:00,1.5786,1.5793,1.5786,1.5793,828800000.0
2008-03-11 16:25:00,1.5793,1.5795,1.57785,1.57835,2335500000.0
2008-03-11 16:30:00,1.57835,1.5793,1.5783,1.5789,2142400000.0
2008-03-11 16:35:00,1.5789,1.5795,1.5785,1.5795,835200000.0
2008-03-11 16:40:00,1.5795,1.5808,1.5792,1.5805,897500000.0
2008-03-11 16:45:00,1.5805,1.5808,1.5801,1.5805,559600000.0
2008-03-11 16:50:00,1.5805,1.5805,1.58,1.5802,684300000.0
2008-03-11 16:55:00,1.5802,1.5815,1.5801,1.5814,1431500000.0
2008-03-11 17:00:00,1.5814,1.583,1.5813,1.58265,2565600000.0
2008-03-11 17:05:00,1.58265,1.5827,1.5814,1.58155,1019400000.0
2008-03-11 17:10:00,1.58155,1.5818,1.58125,1.5813,1003700000.0
2008-03-11 17:15:00,1.5813,1.5813,1.5796,1.58035,655700000.0
2008-03-11 17:20:00,1.5804,1.58075,1.57975,1.58,499200000.0
2008-03-11 17:25:00,1.58,1.5813,1.58,1.5812,1639400000.0
2008-03-11 17:30:00,1.5811,1.5814,1.5807,1.5812,688800000.0
2008-03-11 17:35:00,1.5812,1.58125,1.57995,1.5801,1282600000.0
2008-03-11 17:40:00,1.5801,1.5802,1.5794,1.57945,824900000.0
2008-03-11 17:45:00,1.57945,1.5796,1.5779,1.5788,662000000.0
2008-03-11 17:50:00,1.5787,1.5788,1.5777,1.57815,858000000.0
2008-03-11 17:55:00,1.5781,1.5784,1.57745,1.5777,803300000.0
2008-03-11 18:00:00,1.5777,1.5791,1.5776,1.579,1618000000.0
2008-03-11 18:05:00,1.579,1.5802,1.5786,1.58,1402000000.0
2008-03-11 18:10:00,1.58,1.5811,1.5798,1.58085,958500000.0
2008-03-11 18:15:00,1.58085,1.581,1.58,1.58005,685700000.0
2008-03-11 18:20:00,1.5801,1.5802,1.5793,1.5794,979000000.0
2008-03-11 18:25:00,1.5794,1.5796,1.57875,1.5792,932800000.0
2008-03-11 18:30:00,1.5792,1.5796,1.5788,1.5792,1061200000.0
2008-03-11 18:35:00,1.5792,1.5793,1.57865,1.5787,1001700000.0
2008-03-11 18:40:00,1.5787,1.5793,1.5787,1.579,805700000.0
2008-03-11 18:45:00,1.579,1.5793,1.5778,1.57805,995700000.0
2008-03-11 18:50:00,1.57805,1.57875,1.57795,1.5786,683200000.0
2008-03-11 18:55:00,1.5785,1.5796,1.5783,1.57945,729399999.0
2008-03-11 19:00:00,1.57945,1.5806,1.57945,1.5803,894900000.0
2008-03-11 19:05:00,1.5803,1.58035,1.57965,1.5798,747200000.0
2008-03-11 19:10:00,1.5798,1.5806,1.5797,1.5804,429400000.0
2008-03-11 19:15:00,1.5804,1.58105,1.58015,1.58095,1265900000.0
2008-03-11 19:20:00,1.58095,1.5811,1.57995,1.58,1255500000.0
2008-03-11 19:25:00,1.58,1.5807,1.5796,1.5806,594400000.0
2008-03-11 19:30:00,1.5806,1.58085,1.5804,1.58065,311200000.0
2008-03-11 19:35:00,1.5807,1.5811,1.58055,1.581,360300000.0
2008-03-11 19:40:00,1.581,1.5811,1.58035,1.58075,424900000.0
2008-03-11 19:45:00,1.58075,1.58075,1.58025,1.58045,340700000.0
2008-03-11 19:50:00,1.58045,1.58045,1.5799,1.58005,430200000.0
2008-03-11 19:55:00,1.58005,1.5812,1.5799,1.5811,492100000.0
2008-03-11 20:00:00,1.5811,1.58165,1.5811,1.5814,912600000.0
2008-03-11 20:05:00,1.5814,1.58225,1.5813,1.58155,1175000000.0
2008-03-11 20:10:00,1.58155,1.5817,1.58145,1.5815,250800000.0
2008-03-11 20:15:00,1.5815,1.5818,1.5813,1.58175,397100000.0
2008-03-11 20:20:00,1.58175,1.5823,1.58175,1.5819,433700000.0
2008-03-11 20:25:00,1.5819,1.58215,1.5819,1.5819,295700000.0
2008-03-11 20:30:00,1.5819,1.58195,1.58155,1.5819,235700000.0
2008-03-11 20:35:00,1.5819,1.583,1.58185,1.58265,784200000.0
2008-03-11 20:40:00,1.5828,1.5828,1.58225,1.5826,984800000.0
2008-03-11 20:45:00,1.5826,1.5829,1.58255,1.5827,419300000.0
2008-03-11 20:50:00,1.5827,1.58305,1.5824,1.5826,720000000.0
2008-03-11 20:55:00,1.5826,1.58335,1.58235,1.583,685200000.0
2008-03-11 21:00:00,1.583,1.5835,1.5824,1.583,621700000.0
2008-03-11 21:05:00,1.583,1.58355,1.5828,1.58335,549800000.0
2008-03-11 21:10:00,1.58335,1.5837,1.583,1.5837,720500000.0
2008-03-11 21:15:00,1.5837,1.58375,1.5828,1.5833,869400000.0
2008-03-11 21:20:00,1.5833,1.5834,1.583,1.58315,1179800000.0
2008-03-11 21:25:00,1.58315,1.5842,1.58315,1.58365,320000000.0
2008-03-11 21:30:00,1.58365,1.5839,1.58315,1.58345,1905600000.0
2008-03-11 21:35:00,1.58345,1.58345,1.5832,1.5833,517900000.0
2008-03-11 21:40:00,1.5833,1.5834,1.5832,1.58325,500200000.0
2008-03-11 21:45:00,1.58325,1.58325,1.58275,1.5828,698700000.0
2008-03-11 21:50:00,1.5828,1.58285,1.5826,1.58265,883900000.0
2008-03-11 21:55:00,1.58265,1.5828,1.5825,1.5828,328900000.0
2008-03-11 22:00:00,1.5827,1.5838,1.5826,1.5837,447700000.0
2008-03-11 22:05:00,1.5837,1.58425,1.58365,1.58365,527700000.0
2008-03-11 22:10:00,1.58365,1.5841,1.58345,1.5839,661800000.0
2008-03-11 22:15:00,1.5839,1.5842,1.5838,1.584,998899999.0
2008-03-11 22:20:00,1.584,1.58445,1.584,1.5843,427200000.0
2008-03-11 22:25:00,1.5843,1.5847,1.5843,1.58455,572100000.0
2008-03-11 22:30:00,1.58455,1.5848,1.5845,1.58475,657200000.0
2008-03-11 22:35:00,1.58475,1.585,1.5847,1.585,621900000.0
2008-03-11 22:40:00,1.585,1.58525,1.5849,1.585,494900000.0
2008-03-11 22:45:00,1.585,1.5852,1.58485,1.5849,1389600000.0
2008-03-11 22:50:00,1.5849,1.58515,1.58485,1.5849,862700000.0
2008-03-11 22:55:00,1.5849,1.5849,1.58485,1.5849,826400000.0
2008-03-11 23:00:00,1.5848,1.5849,1.584,1.5845,9881499995.0
2008-03-11 23:05:00,1.5847,1.5848,1.5843,1.5845,7905199996.0
2008-03-11 23:10:00,1.58465,1.5871,1.5846,1.58475,9551899900.0
2008-03-11 23:15:00,1.58475,1.5872,1.5846,1.5848,8583300008.0
2008-03-11 23:20:00,1.5848,1.5876,1.5846,1.5873,7111799965.0
2008-03-11 23:25:00,1.5872,1.5873,1.5872,1.5872,3202200000.0
2008-03-11 23:30:00,1.5871,1.5873,1.587,1.5871,4269600000.0
2008-03-11 23:35:00,1.587,1.5872,1.5846,1.5868,6054100000.0
2008-03-11 23:40:00,1.5869,1.5869,1.5846,1.5847,8937300000.0
2008-03-11 23:45:00,1.5847,1.5865,1.5846,1.5858,10189599999.0
2008-03-11 23:50:00,1.5857,1.5858,1.585,1.585,9543500000.0
2008-03-11 23:55:00,1.585,1.5858,1.5847,1.5854,8869299911.0
2008-03-12 00:00:00,1.5855,1.5855,1.5851,1.5851,3901200000.0
2008-03-12 00:05:00,1.5844,1.585,1.5842,1.5848,6878300158.0
2008-03-12 00:10:00,1.5848,1.5872,1.5848,1.5866,6892100144.0
2008-03-12 00:15:00,1.5866,1.5872,1.5842,1.5871,5170800023.0
2008-03-12 00:20:00,1.5871,1.5878,1.5842,1.5872,6370799947.0
2008-03-12 00:25:00,1.5872,1.5873,1.5871,1.5871,5491800067.0
2008-03-12 00:30:00,1.5871,1.5872,1.5869,1.587,4835900071.0
2008-03-12 00:35:00,1.587,1.587,1.5866,1.5868,4839100041.0
2008-03-12 00:40:00,1.5868,1.5868,1.5863,1.5864,3189100000.0
2008-03-12 00:45:00,1.5864,1.5865,1.5856,1.5856,5989900040.0
2008-03-12 00:50:00,1.5856,1.5859,1.5855,1.5857,4017600002.0
2008-03-12 00:55:00,1.5857,1.5857,1.5853,1.5853,4236099999.0
2008-03-12 01:00:00,1.5853,1.5857,1.585,1.585,3484200001.0
2008-03-12 01:05:00,1.585,1.5853,1.58415,1.5844,4748199998.0
2008-03-12 01:10:00,1.5844,1.5844,1.584,1.584,5227400000.0
2008-03-12 01:15:00,1.584,1.5844,1.5837,1.5842,6327700000.0
2008-03-12 01:20:00,1.5842,1.5846,1.5842,1.58455,6613600000.0
2008-03-12 01:25:00,1.5835,1.5844,1.5832,1.5843,5633900001.0
2008-03-12 01:30:00,1.5843,1.5843,1.5842,1.5842,6647400000.0
2008-03-12 01:35:00,1.5842,1.5846,1.584,1.58415,3378700018.0
2008-03-12 01:40:00,1.58415,1.5843,1.5841,1.5843,1866200000.0
2008-03-12 01:45:00,1.5842,1.5845,1.5841,1.5844,869900000.0
2008-03-12 01:50:00,1.5844,1.5845,1.5809,1.584,2446600000.0
2008-03-12 01:55:00,1.584,1.5843,1.58395,1.584,939700000.0
2008-03-12 02:00:00,1.584,1.5843,1.5838,1.5841,696600000.0
2008-03-12 02:05:00,1.5841,1.58425,1.58375,1.584,878000001.0
2008-03-12 02:10:00,1.584,1.5842,1.5838,1.5838,569200000.0
2008-03-12 02:15:00,1.5838,1.584,1.5811,1.5823,5860900000.0
2008-03-12 02:20:00,1.5825,1.5835,1.5821,1.5835,5190400000.0
2008-03-12 02:25:00,1.5835,1.5835,1.5828,1.583,3839700007.0
2008-03-12 02:30:00,1.5829,1.5832,1.5829,1.583,2455000000.0
2008-03-12 02:35:00,1.5829,1.583,1.582,1.5825,1964000000.0
2008-03-12 02:40:00,1.5825,1.5825,1.58175,1.5819,4332099879.0
2008-03-12 02:45:00,1.5819,1.5819,1.5812,1.5815,4636199998.0
2008-03-12 02:50:00,1.5815,1.5815,1.5807,1.5808,2309199998.0
2008-03-12 02:55:00,1.5808,1.5822,1.5805,1.5822,2526500000.0
2008-03-12 03:00:00,1.5807,1.581,1.5806,1.5808,3472800000.0
2008-03-12 03:05:00,1.5808,1.58125,1.5807,1.5808,1577599998.0
2008-03-12 03:10:00,1.5808,1.5812,1.5808,1.5811,3076199999.0
2008-03-12 03:15:00,1.5811,1.5823,1.58105,1.58225,4818599916.0
2008-03-12 03:20:00,1.5823,1.583,1.5819,1.5827,6583399832.0
2008-03-12 03:25:00,1.5827,1.583,1.5827,1.583,1976900000.0
2008-03-12 03:30:00,1.583,1.5831,1.5825,1.5827,1843500001.0
2008-03-12 03:35:00,1.5829,1.5829,1.582,1.58205,5546199999.0
2008-03-12 03:40:00,1.58205,1.5821,1.5819,1.582,4662400001.0
2008-03-12 03:45:00,1.582,1.5826,1.58195,1.5825,4254499999.0
2008-03-12 03:50:00,1.5826,1.5826,1.5818,1.5821,6436699998.0
2008-03-12 03:55:00,1.5821,1.5823,1.5821,1.58225,3945900000.0
2008-03-12 04:00:00,1.58225,1.58225,1.58215,1.5822,2081200000.0
2008-03-12 04:05:00,1.5822,1.5824,1.582,1.5821,7646199996.0
2008-03-12 04:10:00,1.5825,1.5825,1.582,1.582,3700399996.0
2008-03-12 04:15:00,1.582,1.582,1.5818,1.582,6350499999.0
2008-03-12 04:20:00,1.5817,1.5819,1.5817,1.5817,5806500000.0
2008-03-12 04:25:00,1.5819,1.5823,1.5816,1.5818,5196900000.0
2008-03-12 04:30:00,1.5825,1.5827,1.5816,1.5826,6333200000.0
2008-03-12 04:35:00,1.5816,1.5828,1.5815,1.5828,1400499975.0
2008-03-12 04:40:00,1.5828,1.58295,1.5825,1.5825,3948199955.0
2008-03-12 04:45:00,1.5825,1.58275,1.5814,1.5816,5127700000.0
2008-03-12 04:50:00,1.5817,1.58255,1.5816,1.5822,4937499997.0
2008-03-12 04:55:00,1.5813,1.5825,1.5813,1.5823,3719099967.0
2008-03-12 05:00:00,1.5817,1.5823,1.5814,1.5814,6345999980.0
2008-03-12 05:05:00,1.5821,1.5823,1.5816,1.582,5919400001.0
2008-03-12 05:10:00,1.5821,1.5822,1.5817,1.582,10342300000.0
2008-03-12 05:15:00,1.582,1.5822,1.582,1.5821,4340500000.0
2008-03-12 05:20:00,1.582,1.5822,1.5816,1.5822,4102400036.0
2008-03-12 05:25:00,1.5818,1.582,1.5816,1.5819,2534700010.0
2008-03-12 05:30:00,1.5819,1.582,1.5819,1.5819,579600000.0
2008-03-12 05:35:00,1.5819,1.582,1.5815,1.5815,6274100000.0
2008-03-12 05:40:00,1.5815,1.58185,1.5815,1.5815,2758800000.0
2008-03-12 05:45:00,1.5815,1.5817,1.5815,1.5815,1759900000.0
2008-03-12 05:50:00,1.5815,1.5816,1.5815,1.5815,1744300000.0
2008-03-12 05:55:00,1.5815,1.5815,1.5815,1.5815,2249400000.0
2008-03-12 06:00:00,1.5815,1.583,1.5814,1.5828,5837700001.0
2008-03-12 06:05:00,1.5826,1.5827,1.5814,1.5818,6821799994.0
2008-03-12 06:10:00,1.5828,1.5828,1.5817,1.5826,8880700000.0
2008-03-12 06:15:00,1.5828,1.5828,1.5821,1.5821,10507500000.0
2008-03-12 06:20:00,1.5823,1.5825,1.582,1.5825,10507500000.0
2008-03-12 06:25:00,1.5826,1.5826,1.5821,1.5823,10507500000.0
2008-03-12 06:30:00,1.5822,1.5825,1.5821,1.5823,10507500000.0
2008-03-12 06:35:00,1.5822,1.5825,1.582,1.582,10507500000.0
2008-03-12 06:40:00,1.5824,1.5827,1.5823,1.5827,9559499875.0
2008-03-12 06:45:00,1.5826,1.5828,1.5821,1.5824,9474099900.0
2008-03-12 06:50:00,1.5823,1.5826,1.5823,1.5824,9132500000.0
2008-03-12 06:55:00,1.58265,1.5831,1.5822,1.5829,5758599947.0
2008-03-12 07:00:00,1.5829,1.5833,1.5826,1.5826,2438100000.0
2008-03-12 07:05:00,1.5826,1.58295,1.58255,1.5826,700300000.0
2008-03-12 07:10:00,1.5826,1.58275,1.58255,1.58275,1833300000.0
2008-03-12 07:15:00,1.58275,1.58275,1.5821,1.5821,1012000000.0
2008-03-12 07:20:00,1.5821,1.5826,1.58205,1.5826,2161000000.0
2008-03-12 07:25:00,1.5826,1.5827,1.5821,1.5822,636100000.0
2008-03-12 07:30:00,1.5822,1.5825,1.58215,1.5822,944900000.0
2008-03-12 07:35:00,1.5822,1.5825,1.5822,1.5823,518400000.0
2008-03-12 07:40:00,1.5823,1.58285,1.58225,1.5825,935300000.0
2008-03-12 07:45:00,1.5825,1.5828,1.5823,1.5823,575000000.0
2008-03-12 07:50:00,1.5823,1.5827,1.5823,1.5823,574700000.0
2008-03-12 07:55:00,1.5823,1.5825,1.58205,1.58235,1161000000.0
2008-03-12 08:00:00,1.58235,1.583,1.5822,1.5826,5351999905.0
2008-03-12 08:05:00,1.5822,1.5831,1.5821,1.5829,7526099859.0
2008-03-12 08:10:00,1.582,1.5821,1.5812,1.5817,10571999520.0
2008-03-12 08:15:00,1.5829,1.5834,1.5816,1.5833,8616399908.0
2008-03-12 08:20:00,1.5822,1.5839,1.5821,1.5836,5742399997.0
2008-03-12 08:25:00,1.5836,1.5839,1.5836,1.5837,4262600073.0
2008-03-12 08:30:00,1.5837,1.5838,1.5836,1.5838,2513700000.0
2008-03-12 08:35:00,1.5838,1.5839,1.5828,1.58365,6792300000.0
2008-03-12 08:40:00,1.58365,1.58365,1.5831,1.58315,4076100000.0
2008-03-12 08:45:00,1.58315,1.5833,1.58305,1.5832,5898500000.0
2008-03-12 08:50:00,1.5832,1.5834,1.583,1.5831,1842500000.0
2008-03-12 08:55:00,1.5831,1.5834,1.5825,1.5831,2553999994.0
2008-03-12 09:00:00,1.58305,1.5831,1.58205,1.5823,2873899998.0
2008-03-12 09:05:00,1.5823,1.5825,1.582,1.582,1582000000.0
2008-03-12 09:10:00,1.58205,1.5821,1.5812,1.58175,2552700001.0
2008-03-12 09:15:00,1.58175,1.5823,1.58155,1.5822,2138800006.0
2008-03-12 09:20:00,1.5822,1.5825,1.58205,1.5822,4569600000.0
2008-03-12 09:25:00,1.5822,1.5837,1.5821,1.5837,3408300000.0
2008-03-12 09:30:00,1.5837,1.5837,1.583,1.5831,4573300013.0
2008-03-12 09:35:00,1.58305,1.58325,1.5828,1.5829,4366800034.0
2008-03-12 09:40:00,1.583,1.5834,1.5819,1.58195,7287600050.0
2008-03-12 09:45:00,1.5819,1.5821,1.5818,1.582,6797300026.0
2008-03-12 09:50:00,1.582,1.5835,1.58155,1.58205,6507999998.0
2008-03-12 09:55:00,1.5834,1.5838,1.5819,1.5829,8188300008.0
2008-03-12 10:00:00,1.583,1.5836,1.5822,1.5827,8887600071.0
2008-03-12 10:05:00,1.5827,1.5835,1.5826,1.5834,8600100028.0
2008-03-12 10:10:00,1.5833,1.5836,1.5825,1.5831,7507500021.0
2008-03-12 10:15:00,1.5831,1.5837,1.5829,1.5836,3711799998.0
2008-03-12 10:20:00,1.5836,1.5841,1.5833,1.58375,524900000.0
2008-03-12 10:25:00,1.58375,1.584,1.5837,1.5837,492200000.0
2008-03-12 10:30:00,1.5837,1.5838,1.5833,1.5834,632800000.0
2008-03-12 10:35:00,1.5834,1.5834,1.58265,1.58315,1592700000.0
2008-03-12 10:40:00,1.58315,1.58385,1.583,1.58335,1148600000.0
2008-03-12 10:45:00,1.58335,1.5836,1.58295,1.58295,587800000.0
2008-03-12 10:50:00,1.5829,1.5837,1.5825,1.58345,561800000.0
2008-03-12 10:55:00,1.58345,1.58375,1.5829,1.583,1334700000.0
2008-03-12 11:00:00,1.583,1.58365,1.583,1.5833,561100000.0
2008-03-12 11:05:00,1.5833,1.5837,1.5832,1.5835,473800000.0
2008-03-12 11:10:00,1.5835,1.5838,1.5833,1.5835,462900000.0
2008-03-12 11:15:00,1.5835,1.5838,1.58325,1.58345,402300000.0
2008-03-12 11:20:00,1.58345,1.5836,1.5833,1.58345,485000000.0
2008-03-12 11:25:00,1.58345,1.5841,1.58335,1.5839,496300000.0
2008-03-12 11:30:00,1.5839,1.5843,1.5838,1.584,676800000.0
2008-03-12 11:35:00,1.584,1.58405,1.5837,1.58395,671800000.0
2008-03-12 11:40:00,1.5839,1.58435,1.5839,1.58425,628400000.0
2008-03-12 11:45:00,1.58425,1.5848,1.58415,1.5845,764600000.0
2008-03-12 11:50:00,1.58445,1.5848,1.58395,1.5846,645200000.0
2008-03-12 11:55:00,1.5846,1.5854,1.5844,1.5854,1070700000.0
2008-03-12 12:00:00,1.5854,1.5859,1.5846,1.5848,1082900000.0
2008-03-12 12:05:00,1.5848,1.5853,1.5844,1.5852,529300000.0
2008-03-12 12:10:00,1.5852,1.5859,1.585,1.5855,512300000.0
2008-03-12 12:15:00,1.5855,1.5859,1.5852,1.58535,435400000.0
2008-03-12 12:20:00,1.58535,1.586,1.58505,1.5858,693200000.0
2008-03-12 12:25:00,1.5858,1.5861,1.58455,1.5852,638987436.0
2008-03-12 12:30:00,1.5852,1.5861,1.58495,1.5851,580200000.0
2008-03-12 12:35:00,1.5851,1.5857,1.58505,1.5853,542100000.0
2008-03-12 12:40:00,1.5853,1.5858,1.58495,1.5852,623500000.0
2008-03-12 12:45:00,1.5852,1.5853,1.58445,1.5849,606600000.0
2008-03-12 12:50:00,1.5849,1.5855,1.58475,1.5854,1853300000.0
2008-03-12 12:55:00,1.5854,1.5856,1.5848,1.58485,955600000.0
2008-03-12 13:00:00,1.58485,1.58515,1.5841,1.5842,495000000.0
2008-03-12 13:05:00,1.5842,1.5848,1.5842,1.58455,600700000.0
2008-03-12 13:10:00,1.58455,1.58465,1.58435,1.58435,690800000.0
2008-03-12 13:15:00,1.58435,1.5845,1.5838,1.58385,1290600001.0
2008-03-12 13:20:00,1.58385,1.58485,1.5838,1.58485,3074700000.0
2008-03-12 13:25:00,1.5849,1.58505,1.58465,1.5847,1763100000.0
2008-03-12 13:30:00,1.5847,1.5847,1.58445,1.5845,1682700000.0
2008-03-12 13:35:00,1.5845,1.5845,1.5834,1.58345,1610200000.0
2008-03-12 13:40:00,1.58345,1.5835,1.58245,1.5826,1482400000.0
2008-03-12 13:45:00,1.5826,1.58295,1.58185,1.5822,1143600000.0
2008-03-12 13:50:00,1.5822,1.5831,1.5821,1.58245,430200000.0
2008-03-12 13:55:00,1.58245,1.58245,1.582,1.58205,493500000.0
2008-03-12 14:00:00,1.58205,1.5823,1.58145,1.5817,848000000.0
2008-03-12 14:05:00,1.5817,1.5819,1.58155,1.58155,434300000.0
2008-03-12 14:10:00,1.58155,1.58185,1.58045,1.58065,759900000.0
2008-03-12 14:15:00,1.5806,1.5813,1.58035,1.58055,1076300000.0
2008-03-12 14:20:00,1.58055,1.5812,1.5801,1.5811,659400000.0
2008-03-12 14:25:00,1.5811,1.5817,1.581,1.58115,400200000.0
2008-03-12 14:30:00,1.58115,1.58135,1.5805,1.5807,547000000.0
2008-03-12 14:35:00,1.5807,1.58075,1.58005,1.5804,682699999.0
2008-03-12 14:40:00,1.5804,1.5804,1.57955,1.58015,1041200000.0
2008-03-12 14:45:00,1.58015,1.58035,1.5792,1.58,1633600000.0
2008-03-12 14:50:00,1.58,1.5803,1.57955,1.58025,654400000.0
2008-03-12 14:55:00,1.5803,1.5809,1.57995,1.5806,910400000.0
2008-03-12 15:00:00,1.5806,1.5819,1.58055,1.5813,596600000.0
2008-03-12 15:05:00,1.5813,1.58135,1.581,1.5813,797800000.0
2008-03-12 15:10:00,1.5813,1.5819,1.5812,1.58165,1417200000.0
2008-03-12 15:15:00,1.58155,1.58225,1.58155,1.5821,1138300000.0
2008-03-12 15:20:00,1.5821,1.58245,1.58185,1.582,1341200000.0
2008-03-12 15:25:00,1.582,1.5821,1.58185,1.5819,977000000.0
2008-03-12 15:30:00,1.5819,1.5831,1.5818,1.583,1185800000.0
2008-03-12 15:35:00,1.583,1.583,1.5823,1.5824,427600000.0
2008-03-12 15:40:00,1.5824,1.5824,1.58165,1.5817,512500000.0
2008-03-12 15:45:00,1.5817,1.582,1.58145,1.582,1603400000.0
2008-03-12 15:50:00,1.5821,1.5821,1.58125,1.58145,1207000000.0
2008-03-12 15:55:00,1.58145,1.5822,1.5814,1.58185,594300000.0
2008-03-12 16:00:00,1.58185,1.5825,1.5814,1.58155,1223800001.0
2008-03-12 16:05:00,1.58155,1.5817,1.581,1.5812,1575100000.0
2008-03-12 16:10:00,1.5811,1.5817,1.58095,1.58155,2033200000.0
2008-03-12 16:15:00,1.58155,1.58185,1.58125,1.5813,7284000002.0
2008-03-12 16:20:00,1.5813,1.58195,1.5812,1.58195,4646700001.0
2008-03-12 16:25:00,1.58195,1.58205,1.5815,1.5817,6228400000.0
2008-03-12 16:30:00,1.5817,1.5822,1.5816,1.58195,6478700015.0
2008-03-12 16:35:00,1.5832,1.5838,1.58205,1.5838,9767500021.0
2008-03-12 16:40:00,1.5828,1.58285,1.58235,1.5826,7732800013.0
2008-03-12 16:45:00,1.5826,1.583,1.58245,1.5826,7228200027.0
2008-03-12 16:50:00,1.58275,1.58365,1.5826,1.58295,8343900057.0
2008-03-12 16:55:00,1.58295,1.5836,1.58275,1.58295,3181400001.0
2008-03-12 17:00:00,1.58295,1.58375,1.5829,1.5837,700400000.0
2008-03-12 17:05:00,1.5837,1.5838,1.58345,1.58345,1258400000.0
2008-03-12 17:10:00,1.58345,1.5841,1.58345,1.584,1719400000.0
2008-03-12 17:15:00,1.584,1.58435,1.5838,1.5842,1102900000.0
2008-03-12 17:20:00,1.5842,1.5843,1.58345,1.5837,1239100000.0
2008-03-12 17:25:00,1.5837,1.5838,1.5834,1.5835,2002900000.0
2008-03-12 17:30:00,1.5835,1.58385,1.5832,1.5833,1222300000.0
2008-03-12 17:35:00,1.5833,1.5841,1.583,1.5838,750700000.0
2008-03-12 17:40:00,1.5838,1.58395,1.5833,1.58345,1104200000.0
2008-03-12 17:45:00,1.58345,1.5838,1.5826,1.5827,1402600000.0
2008-03-12 17:50:00,1.5827,1.5831,1.5823,1.5828,472200000.0
2008-03-12 17:55:00,1.5828,1.5834,1.58265,1.5829,892900000.0
2008-03-12 18:00:00,1.583,1.5831,1.58235,1.5827,1843400000.0
2008-03-12 18:05:00,1.5827,1.58275,1.58215,1.5823,665200000.0
2008-03-12 18:10:00,1.5824,1.5829,1.5822,1.58265,590900000.0
2008-03-12 18:15:00,1.58255,1.58285,1.5821,1.5821,2214900000.0
2008-03-12 18:20:00,1.5821,1.5821,1.5814,1.58155,1057000000.0
2008-03-12 18:25:00,1.58155,1.5821,1.58115,1.5814,1035000000.0
2008-03-12 18:30:00,1.5815,1.5823,1.5813,1.5821,1564699997.0
2008-03-12 18:35:00,1.5821,1.5823,1.5788,1.5791,9250599993.0
2008-03-12 18:40:00,1.5821,1.5823,1.5789,1.582,8667500016.0
2008-03-12 18:45:00,1.582,1.582,1.5785,1.581,9108599997.0
2008-03-12 18:50:00,1.581,1.5817,1.5794,1.5815,6571699989.0
2008-03-12 18:55:00,1.5815,1.5816,1.5795,1.5813,8753599973.0
2008-03-12 19:00:00,1.5813,1.58145,1.581,1.58135,8486100011.0
2008-03-12 19:05:00,1.5813,1.5819,1.581,1.5818,6265400005.0
2008-03-12 19:10:00,1.5818,1.5819,1.5765,1.581,8896699970.0
2008-03-12 19:15:00,1.5771,1.5809,1.5771,1.5802,8646300031.0
2008-03-12 19:20:00,1.5792,1.57995,1.5788,1.5797,7279500001.0
2008-03-12 19:25:00,1.5797,1.58,1.5796,1.5798,5804700048.0
2008-03-12 19:30:00,1.5798,1.5799,1.5795,1.5796,6585899992.0
2008-03-12 19:35:00,1.5803,1.5805,1.579,1.5791,5820699936.0
2008-03-12 19:40:00,1.5791,1.5802,1.579,1.5792,7010499997.0
2008-03-12 19:45:00,1.5792,1.5804,1.5787,1.5791,9358500028.0
2008-03-12 19:50:00,1.5791,1.5806,1.5791,1.5796,8903100002.0
2008-03-12 19:55:00,1.5796,1.5807,1.5795,1.5807,6188600009.0
2008-03-12 20:00:00,1.5805,1.5809,1.5791,1.5808,6576800030.0
2008-03-12 20:05:00,1.5808,1.5808,1.5775,1.5787,9807500007.0
2008-03-12 20:10:00,1.5786,1.5786,1.5766,1.578,8167650003.0
2008-03-12 20:15:00,1.5782,1.57925,1.5774,1.57925,7881500014.0
2008-03-12 20:20:00,1.5793,1.5794,1.5781,1.5789,7147000032.0
2008-03-12 20:25:00,1.5789,1.5794,1.5779,1.5783,6552199971.0
2008-03-12 20:30:00,1.5784,1.5807,1.5782,1.5803,9158500011.0
2008-03-12 20:35:00,1.5803,1.5806,1.5798,1.58,6214000003.0
2008-03-12 20:40:00,1.58,1.5805,1.5776,1.5776,5221100011.0
2008-03-12 20:45:00,1.5804,1.5807,1.5803,1.5806,3363500000.0
2008-03-12 20:50:00,1.5806,1.5807,1.5801,1.5802,5060399998.0
2008-03-12 20:55:00,1.5802,1.5805,1.5797,1.5803,8355499959.0
2008-03-12 21:00:00,1.5782,1.58,1.5779,1.5794,9847299954.0
2008-03-12 21:05:00,1.5794,1.5794,1.5766,1.5774,8970200053.0
2008-03-12 21:10:00,1.5776,1.5786,1.5767,1.5774,8870899995.0
2008-03-12 21:15:00,1.5773,1.5786,1.5771,1.5775,9083799976.0
2008-03-12 21:20:00,1.5788,1.5792,1.5774,1.5788,8442100030.0
2008-03-12 21:25:00,1.5787,1.5794,1.5773,1.5785,9057199989.0
2008-03-12 21:30:00,1.5785,1.57895,1.57745,1.578,6848399994.0
2008-03-12 21:35:00,1.578,1.5781,1.5776,1.5776,7882099970.0
2008-03-12 21:40:00,1.5777,1.5778,1.5775,1.5777,6853600082.0
2008-03-12 21:45:00,1.5777,1.5781,1.5777,1.5778,7043300022.0
2008-03-12 21:50:00,1.5778,1.578,1.5776,1.5776,7639899933.0
2008-03-12 21:55:00,1.5776,1.5786,1.5776,1.5782,7141999994.0
2008-03-12 22:00:00,1.5782,1.5802,1.578,1.5792,5352100000.0
2008-03-12 22:05:00,1.5792,1.5794,1.5768,1.5776,5070199996.0
2008-03-12 22:10:00,1.5776,1.5778,1.5767,1.5773,5464100039.0
2008-03-12 22:15:00,1.5773,1.5781,1.577,1.5776,6552799943.0
2008-03-12 22:20:00,1.5776,1.5779,1.5775,1.5779,3654399999.0
2008-03-12 22:25:00,1.5775,1.5777,1.5774,1.5776,3949699935.0
2008-03-12 22:30:00,1.5776,1.5784,1.5776,1.578,5165399999.0
2008-03-12 22:35:00,1.578,1.5781,1.5776,1.5779,4192200001.0
2008-03-12 22:40:00,1.5779,1.578,1.5776,1.5778,4290300001.0
2008-03-12 22:45:00,1.5778,1.5782,1.5776,1.578,4128100003.0
2008-03-12 22:50:00,1.578,1.5781,1.5778,1.5781,4947400000.0
2008-03-12 22:55:00,1.5781,1.5781,1.5775,1.5777,5007900000.0
2008-03-12 23:00:00,1.5777,1.5779,1.5776,1.5779,7443999900.0
2008-03-12 23:05:00,1.5779,1.5781,1.5777,1.5779,4657999980.0
2008-03-12 23:10:00,1.5773,1.5781,1.5773,1.578,8751000000.0
2008-03-12 23:15:00,1.5775,1.5781,1.5774,1.5778,7537600002.0
2008-03-12 23:20:00,1.5777,1.578,1.5776,1.5779,7270000005.0
2008-03-12 23:25:00,1.5779,1.578,1.57765,1.5779,4195200007.0
2008-03-12 23:30:00,1.5779,1.5782,1.5773,1.5775,5189200000.0
2008-03-12 23:35:00,1.5771,1.578,1.5771,1.578,6472000011.0
2008-03-12 23:40:00,1.5779,1.5784,1.5775,1.5782,9006500016.0
2008-03-12 23:45:00,1.5781,1.5787,1.5775,1.5775,9649499870.0
2008-03-12 23:50:00,1.5784,1.5785,1.5777,1.5777,7465500000.0
2008-03-12 23:55:00,1.5777,1.5786,1.5776,1.5786,6579099999.0
2008-03-13 00:00:00,1.5787,1.5788,1.5776,1.5787,3896100037.0
2008-03-13 00:05:00,1.5779,1.5779,1.5771,1.5774,4528100000.0
2008-03-13 00:10:00,1.5774,1.5783,1.5773,1.5774,5670500001.0
2008-03-13 00:15:00,1.5782,1.5783,1.5774,1.5777,4151200000.0
2008-03-13 00:20:00,1.578,1.5782,1.5773,1.5774,6917500001.0
2008-03-13 00:25:00,1.5774,1.5782,1.5772,1.5776,5915799976.0
2008-03-13 00:30:00,1.5781,1.5781,1.577,1.5772,6674299955.0
2008-03-13 00:35:00,1.5772,1.5779,1.5771,1.5774,8584799650.0
2008-03-13 00:40:00,1.5773,1.5784,1.5772,1.5772,7757999735.0
2008-03-13 00:45:00,1.5773,1.5785,1.5771,1.5783,5775000000.0
2008-03-13 00:50:00,1.5783,1.57875,1.5783,1.57865,6137199979.0
2008-03-13 00:55:00,1.57865,1.5787,1.577,1.5785,7555399950.0
2008-03-13 01:00:00,1.5785,1.5787,1.5772,1.5786,5838599999.0
2008-03-13 01:05:00,1.5775,1.578,1.5775,1.5779,7869499720.0
2008-03-13 01:10:00,1.5785,1.5786,1.578,1.5781,4889199922.0
2008-03-13 01:15:00,1.578,1.5782,1.5778,1.5778,5634199883.0
2008-03-13 01:20:00,1.5776,1.578,1.5775,1.5776,8749799610.0
2008-03-13 01:25:00,1.578,1.5782,1.5778,1.578,6902399945.0
2008-03-13 01:30:00,1.578,1.5781,1.5775,1.5777,8295900014.0
2008-03-13 01:35:00,1.5775,1.5776,1.5772,1.5772,3263400068.0
2008-03-13 01:40:00,1.5772,1.5773,1.5771,1.5772,860800000.0
2008-03-13 01:45:00,1.5772,1.5772,1.57695,1.577,1223900000.0
2008-03-13 01:50:00,1.577,1.5772,1.577,1.577,631000000.0
2008-03-13 01:55:00,1.577,1.5772,1.57695,1.5771,1533100002.0
2008-03-13 02:00:00,1.5771,1.578,1.57705,1.5779,1008300000.0
2008-03-13 02:05:00,1.5778,1.578,1.5775,1.5779,1418699999.0
2008-03-13 02:10:00,1.5779,1.5779,1.57765,1.5778,1715400009.0
2008-03-13 02:15:00,1.5778,1.57835,1.57765,1.5777,4380699961.0
2008-03-13 02:20:00,1.5777,1.5777,1.57745,1.57755,2822999999.0
2008-03-13 02:25:00,1.57755,1.57755,1.57745,1.57755,2680000000.0
2008-03-13 02:30:00,1.57755,1.5778,1.5774,1.5778,3088800000.0
2008-03-13 02:35:00,1.5778,1.5784,1.5778,1.5782,822000000.0
2008-03-13 02:40:00,1.5782,1.5782,1.5782,1.5782,653400000.0
2008-03-13 02:45:00,1.5782,1.5782,1.57745,1.5777,968800000.0
2008-03-13 02:50:00,1.5777,1.5778,1.5774,1.57755,1290400000.0
2008-03-13 02:55:00,1.57755,1.5778,1.57755,1.5778,1296800000.0
2008-03-13 03:00:00,1.5778,1.5779,1.57775,1.5778,727400000.0
2008-03-13 03:05:00,1.5778,1.5779,1.5771,1.5772,696400000.0
2008-03-13 03:10:00,1.5772,1.5772,1.577,1.5771,2299300002.0
2008-03-13 03:15:00,1.5771,1.5772,1.57665,1.5768,3100000001.0
2008-03-13 03:20:00,1.5768,1.577,1.57675,1.5769,2043599998.0
2008-03-13 03:25:00,1.5769,1.5769,1.57645,1.5766,1045800001.0
2008-03-13 03:30:00,1.5766,1.5767,1.5762,1.5762,2135000000.0
2008-03-13 03:35:00,1.5762,1.5762,1.5758,1.5758,1096900000.0
2008-03-13 03:40:00,1.5758,1.5766,1.5758,1.576,1709300000.0
2008-03-13 03:45:00,1.576,1.5763,1.5759,1.57615,774299999.0
2008-03-13 03:50:00,1.57615,1.5767,1.576,1.57615,1347600000.0
2008-03-13 03:55:00,1.57615,1.5772,1.5761,1.5766,949900000.0
2008-03-13 04:00:00,1.5766,1.577,1.5763,1.5767,3012799990.0
2008-03-13 04:05:00,1.5767,1.5769,1.5762,1.5766,1050300000.0
2008-03-13 04:10:00,1.5766,1.577,1.5765,1.5767,1148600000.0
2008-03-13 04:15:00,1.5767,1.5769,1.5765,1.5768,3015200000.0
2008-03-13 04:20:00,1.5768,1.57685,1.5763,1.5768,2337000000.0
2008-03-13 04:25:00,1.5768,1.5768,1.5768,1.5768,670200000.0
2008-03-13 04:30:00,1.5768,1.5769,1.57645,1.5765,977200000.0
2008-03-13 04:35:00,1.5765,1.57675,1.5764,1.5766,816000000.0
2008-03-13 04:40:00,1.5766,1.5767,1.5765,1.5766,1532200000.0
2008-03-13 04:45:00,1.5766,1.5767,1.57615,1.5764,2453000000.0
2008-03-13 04:50:00,1.5764,1.5766,1.57625,1.5766,2843400011.0
2008-03-13 04:55:00,1.5766,1.5766,1.57625,1.5763,1011000000.0
2008-03-13 05:00:00,1.5763,1.5764,1.57625,1.57625,855800000.0
2008-03-13 05:05:00,1.57625,1.5763,1.57575,1.5759,1452000000.0
2008-03-13 05:10:00,1.5759,1.576,1.57525,1.57525,2886500000.0
2008-03-13 05:15:00,1.57525,1.57555,1.5751,1.5752,1097400000.0
2008-03-13 05:20:00,1.5752,1.5752,1.57485,1.5752,1543800000.0
2008-03-13 05:25:00,1.5752,1.5756,1.5749,1.5752,949900000.0
2008-03-13 05:30:00,1.5752,1.5758,1.575,1.57525,1080600000.0
2008-03-13 05:35:00,1.57525,1.57565,1.5736,1.5737,3583592799.0
2008-03-13 05:40:00,1.5737,1.5742,1.57345,1.5738,1289700000.0
2008-03-13 05:45:00,1.5738,1.57395,1.57335,1.57345,1136900000.0
2008-03-13 05:50:00,1.5736,1.5739,1.5734,1.5736,1298900000.0
2008-03-13 05:55:00,1.5736,1.5736,1.5733,1.5734,697300000.0
2008-03-13 06:00:00,1.5734,1.5736,1.57335,1.57345,1254500000.0
2008-03-13 06:05:00,1.57345,1.5737,1.57335,1.57345,3905700000.0
2008-03-13 06:10:00,1.57345,1.5737,1.57335,1.5734,1001200000.0
2008-03-13 06:15:00,1.5734,1.5734,1.5731,1.5731,1468600000.0
2008-03-13 06:20:00,1.5731,1.5736,1.5729,1.5736,905900000.0
2008-03-13 06:25:00,1.5736,1.5736,1.57305,1.5732,1090200000.0
2008-03-13 06:30:00,1.5732,1.5734,1.57305,1.5732,1035100000.0
2008-03-13 06:35:00,1.5732,1.5734,1.5721,1.5725,692600000.0
2008-03-13 06:40:00,1.5725,1.573,1.5725,1.57265,741500000.0
2008-03-13 06:45:00,1.57265,1.5732,1.57265,1.5731,1431200000.0
2008-03-13 06:50:00,1.5731,1.5734,1.5726,1.5726,739800000.0
2008-03-13 06:55:00,1.5726,1.57325,1.5721,1.5725,928500000.0
2008-03-13 07:00:00,1.5725,1.5727,1.57155,1.5717,1675400000.0
2008-03-13 07:05:00,1.5717,1.5723,1.5715,1.5723,1472799999.0
2008-03-13 07:10:00,1.5723,1.5728,1.57225,1.5725,1139799996.0
2008-03-13 07:15:00,1.5725,1.5731,1.5724,1.573,1012100000.0
2008-03-13 07:20:00,1.573,1.573,1.5724,1.5724,769100000.0
2008-03-13 07:25:00,1.5724,1.5738,1.5724,1.5734,764000000.0
2008-03-13 07:30:00,1.5734,1.5734,1.5723,1.5725,1342300001.0
2008-03-13 07:35:00,1.5725,1.57275,1.572,1.5726,1274500000.0
2008-03-13 07:40:00,1.5726,1.5726,1.5721,1.5724,1068400000.0
2008-03-13 07:45:00,1.5724,1.5731,1.572,1.573,1489900006.0
2008-03-13 07:50:00,1.57215,1.57245,1.57215,1.5724,3343300111.0
2008-03-13 07:55:00,1.5724,1.5728,1.5717,1.5722,935000000.0
2008-03-13 08:00:00,1.5722,1.5726,1.572,1.5724,1001400005.0
2008-03-13 08:05:00,1.5724,1.5725,1.5723,1.5724,807600000.0
2008-03-13 08:10:00,1.5724,1.5726,1.57235,1.5724,757200000.0
2008-03-13 08:15:00,1.5724,1.5732,1.5724,1.5729,1442600000.0
2008-03-13 08:20:00,1.5729,1.573,1.57235,1.5724,985700000.0
2008-03-13 08:25:00,1.5724,1.57265,1.572,1.57235,787099999.0
2008-03-13 08:30:00,1.57235,1.5724,1.5721,1.57215,232800000.0
2008-03-13 08:35:00,1.57215,1.5725,1.5721,1.57225,540900000.0
2008-03-13 08:40:00,1.57225,1.57275,1.57225,1.5727,446200000.0
2008-03-13 08:45:00,1.5727,1.5731,1.57265,1.57305,381700000.0
2008-03-13 08:50:00,1.57305,1.57345,1.5728,1.57345,496000000.0
2008-03-13 08:55:00,1.57345,1.57385,1.5732,1.5736,562600000.0
2008-03-13 09:00:00,1.5736,1.57465,1.5733,1.5743,754750000.0
2008-03-13 09:05:00,1.5743,1.57525,1.57395,1.5752,271450000.0
2008-03-13 09:10:00,1.5752,1.5752,1.5743,1.57465,554650000.0
2008-03-13 09:15:00,1.57465,1.57475,1.5734,1.5738,698500000.0
2008-03-13 09:20:00,1.57385,1.5745,1.5736,1.5743,335000000.0
2008-03-13 09:25:00,1.5743,1.57455,1.5731,1.5732,426400000.0
2008-03-13 09:30:00,1.5732,1.57365,1.57315,1.57345,487200000.0
2008-03-13 09:35:00,1.57345,1.5741,1.57295,1.573,545700000.0
2008-03-13 09:40:00,1.57305,1.57335,1.57245,1.5731,794700000.0
2008-03-13 09:45:00,1.5731,1.57335,1.57225,1.5726,493400000.0
2008-03-13 09:50:00,1.57265,1.5733,1.57175,1.5732,1594100000.0
2008-03-13 09:55:00,1.5732,1.57385,1.5727,1.5737,553000000.0
2008-03-13 10:00:00,1.5737,1.57415,1.57305,1.57415,520800000.0
2008-03-13 10:05:00,1.57415,1.5743,1.57365,1.5738,538900000.0
2008-03-13 10:10:00,1.5738,1.5741,1.5734,1.5735,486100000.0
2008-03-13 10:15:00,1.5735,1.5736,1.5731,1.57335,456900000.0
2008-03-13 10:20:00,1.57325,1.5733,1.5725,1.57305,525900000.0
2008-03-13 10:25:00,1.57305,1.5732,1.5724,1.5727,489900000.0
2008-03-13 10:30:00,1.5727,1.57275,1.5705,1.5719,608900000.0
2008-03-13 10:35:00,1.5719,1.57235,1.5707,1.57225,488200000.0
2008-03-13 10:40:00,1.57225,1.57265,1.5719,1.57215,674900000.0
2008-03-13 10:45:00,1.5722,1.5724,1.5707,1.57095,363900000.0
2008-03-13 10:50:00,1.57095,1.571,1.5688,1.5689,471700000.0
2008-03-13 10:55:00,1.56905,1.5697,1.56775,1.5694,742200000.0
2008-03-13 11:00:00,1.5693,1.56945,1.5682,1.56875,808199999.0
2008-03-13 11:05:00,1.5687,1.56925,1.568,1.56925,635700000.0
2008-03-13 11:10:00,1.56925,1.5706,1.56905,1.5701,528500000.0
2008-03-13 11:15:00,1.5701,1.5707,1.5698,1.57045,505600000.0
2008-03-13 11:20:00,1.5705,1.57125,1.5702,1.5709,542800000.0
2008-03-13 11:25:00,1.5709,1.5721,1.57065,1.5717,582400000.0
2008-03-13 11:30:00,1.5717,1.572,1.57145,1.57145,567300000.0
2008-03-13 11:35:00,1.57145,1.57165,1.5711,1.5711,541900000.0
2008-03-13 11:40:00,1.5711,1.5716,1.5711,1.5712,390700000.0
2008-03-13 11:45:00,1.5712,1.5722,1.5712,1.5718,386900000.0
2008-03-13 11:50:00,1.5718,1.5724,1.5714,1.5716,417200000.0
2008-03-13 11:55:00,1.5716,1.5727,1.5715,1.5725,571100000.0
2008-03-13 12:00:00,1.5724,1.5724,1.57165,1.5717,485300000.0
2008-03-13 12:05:00,1.5717,1.57175,1.5706,1.5707,587400000.0
2008-03-13 12:10:00,1.5707,1.5708,1.5703,1.5706,360300000.0
2008-03-13 12:15:00,1.5706,1.5708,1.5703,1.5703,530400000.0
2008-03-13 12:20:00,1.5703,1.5708,1.57025,1.5704,551400000.0
2008-03-13 12:25:00,1.5704,1.57105,1.5704,1.57095,618300000.0
2008-03-13 12:30:00,1.57095,1.57125,1.57045,1.5708,473400000.0
2008-03-13 12:35:00,1.5708,1.57165,1.5708,1.57165,477200000.0
2008-03-13 12:40:00,1.57155,1.5726,1.5715,1.57205,525100000.0
2008-03-13 12:45:00,1.57205,1.5721,1.57105,1.57185,305800000.0
2008-03-13 12:50:00,1.57185,1.5726,1.57115,1.5725,381100000.0
2008-03-13 12:55:00,1.5725,1.57285,1.57215,1.57235,481700000.0
2008-03-13 13:00:00,1.5724,1.57245,1.57145,1.572,421000000.0
2008-03-13 13:05:00,1.572,1.5721,1.57175,1.5719,340800000.0
2008-03-13 13:10:00,1.5719,1.5723,1.57175,1.572,374700000.0
2008-03-13 13:15:00,1.572,1.57215,1.57155,1.57155,372700000.0
2008-03-13 13:20:00,1.57155,1.57215,1.5714,1.57155,332400000.0
2008-03-13 13:25:00,1.57155,1.5728,1.57145,1.57265,497800000.0
2008-03-13 13:30:00,1.5726,1.5729,1.5723,1.5727,526700000.0
2008-03-13 13:35:00,1.5727,1.5729,1.5724,1.5726,576600000.0
2008-03-13 13:40:00,1.5726,1.5737,1.5726,1.5734,598100000.0
2008-03-13 13:45:00,1.5734,1.5736,1.5733,1.5735,367500000.0
2008-03-13 13:50:00,1.5735,1.5737,1.5733,1.5736,396100000.0
2008-03-13 13:55:00,1.5736,1.57445,1.57355,1.5739,538000000.0
2008-03-13 14:00:00,1.5739,1.5741,1.57375,1.5739,621600000.0
2008-03-13 14:05:00,1.5739,1.576,1.5739,1.5757,689800000.0
2008-03-13 14:10:00,1.5757,1.5758,1.57465,1.575,685900000.0
2008-03-13 14:15:00,1.575,1.57525,1.57475,1.57525,483200000.0
2008-03-13 14:20:00,1.5752,1.5769,1.575,1.5758,563200000.0
2008-03-13 14:25:00,1.5758,1.5761,1.57535,1.5758,535000000.0
2008-03-13 14:30:00,1.5758,1.5759,1.5732,1.5754,975900001.0
2008-03-13 14:35:00,1.5754,1.5772,1.57535,1.57635,606400000.0
2008-03-13 14:40:00,1.57635,1.5771,1.57585,1.577,515300000.0
2008-03-13 14:45:00,1.577,1.5776,1.5764,1.5768,580900000.0
2008-03-13 14:50:00,1.5769,1.5773,1.57655,1.5767,664300000.0
2008-03-13 14:55:00,1.5767,1.5767,1.5759,1.576,1018900000.0
2008-03-13 15:00:00,1.576,1.5761,1.5739,1.5754,834214520.0
2008-03-13 15:05:00,1.5754,1.5754,1.5736,1.5737,677400000.0
2008-03-13 15:10:00,1.5737,1.5738,1.57265,1.57275,710500000.0
2008-03-13 15:15:00,1.5727,1.5733,1.57245,1.5731,525100000.0
2008-03-13 15:20:00,1.5731,1.57345,1.57195,1.572,474000000.0
2008-03-13 15:25:00,1.572,1.5731,1.5719,1.5726,558000000.0
2008-03-13 15:30:00,1.5726,1.57325,1.57225,1.5727,888300000.0
2008-03-13 15:35:00,1.5727,1.57305,1.57225,1.5723,476500000.0
2008-03-13 15:40:00,1.5723,1.5724,1.5713,1.5715,748600000.0
2008-03-13 15:45:00,1.57145,1.57195,1.57065,1.5715,437200000.0
2008-03-13 15:50:00,1.5715,1.5723,1.57145,1.5719,378800000.0
2008-03-13 15:55:00,1.5719,1.5719,1.57115,1.57125,636399999.0
2008-03-13 16:00:00,1.5713,1.572,1.571,1.572,694499999.0
2008-03-13 16:05:00,1.572,1.5726,1.57185,1.572,582900000.0
2008-03-13 16:10:00,1.572,1.5728,1.572,1.5726,664300000.0
2008-03-13 16:15:00,1.5726,1.5728,1.57205,1.5721,743100000.0
2008-03-13 16:20:00,1.5721,1.5722,1.5713,1.5716,1070400000.0
2008-03-13 16:25:00,1.5716,1.57185,1.5713,1.5716,1403900000.0
2008-03-13 16:30:00,1.5716,1.5719,1.57155,1.57175,2068600000.0
2008-03-13 16:35:00,1.57175,1.57205,1.5712,1.5713,2036000000.0
2008-03-13 16:40:00,1.5713,1.5719,1.5713,1.5715,2157000000.0
2008-03-13 16:45:00,1.5715,1.5727,1.5713,1.5722,2636200000.0
2008-03-13 16:50:00,1.5722,1.5727,1.57215,1.5725,3171800000.0
2008-03-13 16:55:00,1.5725,1.5733,1.5724,1.5729,3311000000.0
2008-03-13 17:00:00,1.5729,1.5731,1.5723,1.5726,2861900000.0
2008-03-13 17:05:00,1.5726,1.5757,1.5726,1.575,2732000000.0
2008-03-13 17:10:00,1.575,1.57665,1.5749,1.5755,2441100001.0
2008-03-13 17:15:00,1.5755,1.5757,1.5745,1.57555,1479300000.0
2008-03-13 17:20:00,1.57555,1.57825,1.57555,1.578,3047800000.0
2008-03-13 17:25:00,1.578,1.5782,1.57715,1.57745,2018700000.0
2008-03-13 17:30:00,1.57745,1.57745,1.57605,1.5764,2734500000.0
2008-03-13 17:35:00,1.5764,1.5775,1.5764,1.577,2962000000.0
2008-03-13 17:40:00,1.577,1.5774,1.5761,1.5761,3236950000.0
2008-03-13 17:45:00,1.5761,1.57625,1.5751,1.57545,1873600000.0
2008-03-13 17:50:00,1.57545,1.5767,1.57545,1.5767,3370500000.0
2008-03-13 17:55:00,1.5767,1.57695,1.57595,1.5765,3757100000.0
2008-03-13 18:00:00,1.5765,1.5778,1.5761,1.5772,1836800000.0
2008-03-13 18:05:00,1.5772,1.5773,1.5767,1.5771,2235400000.0
2008-03-13 18:10:00,1.5771,1.578,1.57695,1.57695,2289300000.0
2008-03-13 18:15:00,1.57695,1.57755,1.5769,1.5773,1994300000.0
2008-03-13 18:20:00,1.5773,1.5773,1.5765,1.57705,2893200000.0
2008-03-13 18:25:00,1.57705,1.57705,1.5767,1.57695,1836600000.0
2008-03-13 18:30:00,1.57695,1.5775,1.57685,1.5771,1330800000.0
2008-03-13 18:35:00,1.5771,1.5772,1.57675,1.5769,1182600000.0
2008-03-13 18:40:00,1.5769,1.57695,1.57605,1.5761,2764100000.0
2008-03-13 18:45:00,1.5761,1.5767,1.5758,1.57655,2790900000.0
2008-03-13 18:50:00,1.57655,1.5766,1.5758,1.57585,2499700000.0
2008-03-13 18:55:00,1.57575,1.5765,1.5755,1.57615,3413200000.0
2008-03-13 19:00:00,1.57615,1.57675,1.576,1.576,3961300000.0
2008-03-13 19:05:00,1.576,1.5767,1.576,1.5764,4792600000.0
2008-03-13 19:10:00,1.5764,1.5766,1.5761,1.5761,4861200000.0
2008-03-13 19:15:00,1.5761,1.5762,1.5755,1.5759,1896900000.0
2008-03-13 19:20:00,1.5759,1.5773,1.5759,1.577,2068200000.0
2008-03-13 19:25:00,1.577,1.5791,1.5767,1.57875,1844500000.0
2008-03-13 19:30:00,1.57875,1.5788,1.578,1.57825,3144600000.0
2008-03-13 19:35:00,1.57825,1.57925,1.57815,1.579,1416600000.0
2008-03-13 19:40:00,1.5789,1.5796,1.5789,1.5795,1943000000.0
2008-03-13 19:45:00,1.5795,1.5798,1.5792,1.57925,2389000000.0
2008-03-13 19:50:00,1.57925,1.5798,1.579,1.5798,1561400000.0
2008-03-13 19:55:00,1.5798,1.58145,1.57975,1.581,1631400000.0
2008-03-13 20:00:00,1.58115,1.58175,1.58085,1.5811,1190100000.0
2008-03-13 20:05:00,1.5811,1.5817,1.581,1.58155,609400000.0
2008-03-13 20:10:00,1.58155,1.58165,1.58105,1.58165,828400000.0
2008-03-13 20:15:00,1.58165,1.58165,1.58105,1.58115,1332500000.0
2008-03-13 20:20:00,1.58115,1.5817,1.5808,1.5817,637800000.0
2008-03-13 20:25:00,1.5817,1.5818,1.58135,1.5817,606500000.0
2008-03-13 20:30:00,1.5817,1.5817,1.58095,1.58105,804700000.0
2008-03-13 20:35:00,1.58105,1.58125,1.5806,1.5807,1006699999.0
2008-03-13 20:40:00,1.5807,1.58085,1.5803,1.58035,1175400000.0
2008-03-13 20:45:00,1.58035,1.58045,1.57995,1.5803,984500001.0
2008-03-13 20:50:00,1.5803,1.58035,1.5799,1.5802,462700000.0
2008-03-13 20:55:00,1.5802,1.5808,1.5797,1.58075,577800000.0
2008-03-13 21:00:00,1.5806,1.5817,1.5806,1.58105,906000000.0
2008-03-13 21:05:00,1.58105,1.5817,1.58105,1.5816,753200000.0
2008-03-13 21:10:00,1.5816,1.5817,1.5813,1.5816,468900000.0
2008-03-13 21:15:00,1.5816,1.58165,1.5812,1.5812,523900000.0
2008-03-13 21:20:00,1.5811,1.5815,1.5807,1.58125,1107900000.0
2008-03-13 21:25:00,1.5812,1.5816,1.5812,1.5814,440100000.0
2008-03-13 21:30:00,1.5814,1.5814,1.5811,1.5812,234300000.0
2008-03-13 21:35:00,1.5812,1.5818,1.58115,1.58175,611300000.0
2008-03-13 21:40:00,1.5818,1.58205,1.58145,1.5817,1978200000.0
2008-03-13 21:45:00,1.5817,1.5819,1.58045,1.5806,1558700000.0
2008-03-13 21:50:00,1.5806,1.5806,1.57925,1.58,1636999999.0
2008-03-13 21:55:00,1.58,1.5807,1.57915,1.57925,2660800003.0
2008-03-13 22:00:00,1.57925,1.5796,1.578,1.57825,1503399996.0
2008-03-13 22:05:00,1.57825,1.5786,1.57785,1.5785,1109200013.0
2008-03-13 22:10:00,1.5785,1.57855,1.5775,1.57795,1653399999.0
2008-03-13 22:15:00,1.57795,1.5786,1.5775,1.57855,1206299989.0
2008-03-13 22:20:00,1.57855,1.5787,1.57835,1.5787,485300000.0
2008-03-13 22:25:00,1.5787,1.5791,1.57855,1.5788,301100000.0
2008-03-13 22:30:00,1.5788,1.5791,1.5788,1.5788,238600000.0
2008-03-13 22:35:00,1.5788,1.5791,1.5784,1.57875,689400000.0
2008-03-13 22:40:00,1.57875,1.57905,1.57855,1.57885,422000000.0
2008-03-13 22:45:00,1.57885,1.57905,1.57855,1.57905,392600000.0
2008-03-13 22:50:00,1.5791,1.5793,1.5787,1.5791,1718300028.0
2008-03-13 22:55:00,1.5791,1.5791,1.5789,1.5789,1767600000.0
2008-03-13 23:00:00,1.5789,1.5789,1.5759,1.5784,2163000000.0
2008-03-13 23:05:00,1.5784,1.5785,1.5782,1.5785,824800000.0
2008-03-13 23:10:00,1.5785,1.5786,1.5761,1.5763,3372800000.0
2008-03-13 23:15:00,1.5784,1.5786,1.5784,1.5785,4727900001.0
2008-03-13 23:20:00,1.5785,1.5785,1.5761,1.5784,4680700026.0
2008-03-13 23:25:00,1.5784,1.5784,1.5768,1.5773,5266800015.0
2008-03-13 23:30:00,1.5765,1.5774,1.5764,1.5773,5227199775.0
2008-03-13 23:35:00,1.5765,1.5774,1.5764,1.5773,5219599998.0
2008-03-13 23:40:00,1.5773,1.5773,1.5767,1.5772,8547999975.0
2008-03-13 23:45:00,1.5771,1.5778,1.5769,1.5769,7123400000.0
2008-03-13 23:50:00,1.5769,1.577,1.5758,1.57605,5832450001.0
2008-03-13 23:55:00,1.57605,1.5764,1.57565,1.57585,5446200000.0
2008-03-14 00:00:00,1.57585,1.5776,1.5757,1.5775,4481100000.0
2008-03-14 00:05:00,1.5776,1.5776,1.576,1.5763,3700199982.0
2008-03-14 00:10:00,1.5775,1.5778,1.5762,1.5778,6017000000.0
2008-03-14 00:15:00,1.5777,1.5779,1.5762,1.5779,7313700033.0
2008-03-14 00:20:00,1.5778,1.5778,1.57605,1.57605,6737400066.0
2008-03-14 00:25:00,1.5778,1.5779,1.5761,1.57635,5069300000.0
2008-03-14 00:30:00,1.57635,1.5764,1.5763,1.5763,2720000000.0
2008-03-14 00:35:00,1.5786,1.5788,1.5765,1.5787,1751600012.0
2008-03-14 00:40:00,1.5768,1.5771,1.5767,1.5771,2137499985.0
2008-03-14 00:45:00,1.5771,1.5774,1.5769,1.57735,3748399974.0
2008-03-14 00:50:00,1.5787,1.5787,1.5772,1.5772,5829099964.0
2008-03-14 00:55:00,1.5774,1.57845,1.57735,1.5784,3984200004.0
2008-03-14 01:00:00,1.5785,1.5788,1.5775,1.5787,4153000002.0
2008-03-14 01:05:00,1.5773,1.5775,1.5773,1.5774,4137399998.0
2008-03-14 01:10:00,1.5792,1.5792,1.5775,1.57755,3799600000.0
2008-03-14 01:15:00,1.57755,1.5793,1.5773,1.5777,5877000071.0
2008-03-14 01:20:00,1.5795,1.5796,1.5794,1.5795,7458000000.0
2008-03-14 01:25:00,1.5797,1.5801,1.5795,1.5797,9322500000.0
2008-03-14 01:30:00,1.5798,1.5801,1.5797,1.5801,7458000000.0
2008-03-14 01:35:00,1.5802,1.5803,1.5798,1.5798,9322500000.0
2008-03-14 01:40:00,1.5797,1.58,1.5792,1.5797,7458000000.0
2008-03-14 01:45:00,1.5796,1.5803,1.5787,1.5801,8556900012.0
2008-03-14 01:50:00,1.5787,1.58,1.5781,1.58,4878600014.0
2008-03-14 01:55:00,1.5801,1.5803,1.58,1.5801,7408800024.0
2008-03-14 02:00:00,1.5783,1.58,1.5783,1.5786,6769800006.0
2008-03-14 02:05:00,1.5799,1.58,1.5797,1.5798,5258999985.0
2008-03-14 02:10:00,1.5797,1.58,1.5795,1.5795,5258999985.0
2008-03-14 02:15:00,1.5792,1.5797,1.5792,1.57945,7731599809.0
2008-03-14 02:20:00,1.57945,1.5796,1.5792,1.5795,2526399997.0
2008-03-14 02:25:00,1.5795,1.5798,1.5792,1.5797,5301399949.0
2008-03-14 02:30:00,1.5797,1.5802,1.57965,1.5802,5953299995.0
2008-03-14 02:35:00,1.5802,1.5802,1.5796,1.5797,3380799956.0
2008-03-14 02:40:00,1.5799,1.58,1.579,1.5798,4443799910.0
2008-03-14 02:45:00,1.5795,1.5799,1.5795,1.5797,5203999906.0
2008-03-14 02:50:00,1.5796,1.5797,1.5789,1.5791,5267500000.0
2008-03-14 02:55:00,1.5792,1.5792,1.5784,1.5784,4214000000.0
2008-03-14 03:00:00,1.5785,1.5789,1.5781,1.5785,4214000000.0
2008-03-14 03:05:00,1.58,1.58,1.5785,1.5797,8059099910.0
2008-03-14 03:10:00,1.5797,1.58,1.5787,1.57945,6978699932.0
2008-03-14 03:15:00,1.57945,1.5796,1.5794,1.5796,1975100000.0
2008-03-14 03:20:00,1.5796,1.5796,1.5796,1.5796,1879200000.0
2008-03-14 03:25:00,1.5796,1.5796,1.5773,1.5774,3987200000.0
2008-03-14 03:30:00,1.5775,1.5797,1.5775,1.5797,1450400000.0
2008-03-14 03:35:00,1.5797,1.5799,1.5797,1.5797,3786599944.0
2008-03-14 03:40:00,1.5779,1.5784,1.5779,1.5781,197600000.0
2008-03-14 03:45:00,1.5782,1.5784,1.5781,1.5782,247000000.0
2008-03-14 03:50:00,1.5796,1.5796,1.5788,1.5791,3934599981.0
2008-03-14 03:55:00,1.5791,1.5791,1.5784,1.5784,6067799997.0
2008-03-14 04:00:00,1.5782,1.5791,1.5781,1.5786,10263499785.0
2008-03-14 04:05:00,1.5786,1.579,1.5784,1.5786,5080700004.0
2008-03-14 04:10:00,1.5786,1.5791,1.5784,1.5786,4637699996.0
2008-03-14 04:15:00,1.5786,1.5788,1.5781,1.5782,6958399999.0
2008-03-14 04:20:00,1.5783,1.5783,1.5773,1.578,6110699986.0
2008-03-14 04:25:00,1.5779,1.578,1.5771,1.57735,5498399992.0
2008-03-14 04:30:00,1.57735,1.57785,1.57735,1.5778,331699999.0
2008-03-14 04:35:00,1.5778,1.5778,1.5775,1.5775,3266200000.0
2008-03-14 04:40:00,1.5774,1.5785,1.5774,1.578,4389400000.0
2008-03-14 04:45:00,1.578,1.5784,1.5779,1.578,5693600016.0
2008-03-14 04:50:00,1.5774,1.5782,1.5774,1.578,6820399988.0
2008-03-14 04:55:00,1.578,1.5782,1.5771,1.5772,8106799871.0
2008-03-14 05:00:00,1.5773,1.5773,1.577,1.577,3668000000.0
2008-03-14 05:05:00,1.5771,1.5785,1.577,1.5771,5321599996.0
2008-03-14 05:10:00,1.577,1.5771,1.5768,1.5769,6241599992.0
2008-03-14 05:15:00,1.5768,1.5781,1.5763,1.5781,6241599992.0
2008-03-14 05:20:00,1.5764,1.578,1.5762,1.578,8566800180.0
2008-03-14 05:25:00,1.578,1.5782,1.5758,1.5777,5956200032.0
2008-03-14 05:30:00,1.5777,1.578,1.5762,1.5774,6136700011.0
2008-03-14 05:35:00,1.5759,1.5776,1.5757,1.5774,5380900007.0
2008-03-14 05:40:00,1.5774,1.57765,1.5757,1.5775,8307399962.0
2008-03-14 05:45:00,1.5774,1.5775,1.5758,1.576,6522999980.0
2008-03-14 05:50:00,1.5774,1.5775,1.5772,1.5772,6200100065.0
2008-03-14 05:55:00,1.5772,1.5774,1.57715,1.57715,5415500003.0
2008-03-14 06:00:00,1.57715,1.5772,1.577,1.577,6291899973.0
2008-03-14 06:05:00,1.577,1.5772,1.5758,1.5771,5575199957.0
2008-03-14 06:10:00,1.5771,1.5771,1.5761,1.5769,6106500023.0
2008-03-14 06:15:00,1.5769,1.5769,1.5762,1.5763,4813600000.0
2008-03-14 06:20:00,1.5763,1.5766,1.57565,1.5759,8552199984.0
2008-03-14 06:25:00,1.5759,1.576,1.5741,1.5743,8516500009.0
2008-03-14 06:30:00,1.5744,1.5763,1.5738,1.5743,6357600009.0
2008-03-14 06:35:00,1.5742,1.5757,1.574,1.5757,6001100003.0
2008-03-14 06:40:00,1.5757,1.5758,1.5746,1.5748,6760000001.0
2008-03-14 06:45:00,1.5757,1.5763,1.5748,1.5761,7880999884.0
2008-03-14 06:50:00,1.5761,1.5761,1.5757,1.576,4963399936.0
2008-03-14 06:55:00,1.5752,1.5762,1.575,1.5756,5825899999.0
2008-03-14 07:00:00,1.5755,1.5763,1.5755,1.5756,6795200000.0
2008-03-14 07:05:00,1.5758,1.5761,1.5757,1.57605,5052000000.0
2008-03-14 07:10:00,1.57605,1.5764,1.5755,1.5758,3743900008.0
2008-03-14 07:15:00,1.5768,1.57735,1.5762,1.5762,5779400007.0
2008-03-14 07:20:00,1.5761,1.5765,1.576,1.5763,8705799830.0
2008-03-14 07:25:00,1.5752,1.5761,1.57405,1.5741,8299999868.0
2008-03-14 07:30:00,1.5741,1.5745,1.57365,1.5742,805900000.0
2008-03-14 07:35:00,1.5742,1.57485,1.57395,1.5745,751900000.0
2008-03-14 07:40:00,1.5745,1.575,1.5741,1.5747,4080199998.0
2008-03-14 07:45:00,1.5747,1.5751,1.5745,1.5748,4027800001.0
2008-03-14 07:50:00,1.5748,1.5761,1.5745,1.5758,6560699997.0
2008-03-14 07:55:00,1.575,1.5761,1.5748,1.5757,7434899999.0
2008-03-14 08:00:00,1.5755,1.5758,1.575,1.5758,7783899964.0
2008-03-14 08:05:00,1.5758,1.5762,1.5755,1.576,6195799970.0
2008-03-14 08:10:00,1.5751,1.576,1.5749,1.5752,5492500002.0
2008-03-14 08:15:00,1.5758,1.5763,1.5756,1.5762,2909200000.0
2008-03-14 08:20:00,1.5762,1.5764,1.5739,1.574,5458200000.0
2008-03-14 08:25:00,1.5763,1.5764,1.5758,1.5762,4395599986.0
2008-03-14 08:30:00,1.5762,1.5765,1.5762,1.57625,4857900000.0
2008-03-14 08:35:00,1.57625,1.5766,1.57615,1.5762,3712600000.0
2008-03-14 08:40:00,1.5762,1.5767,1.5762,1.5765,1144099999.0
2008-03-14 08:45:00,1.5765,1.5765,1.576,1.5761,979600000.0
2008-03-14 08:50:00,1.5761,1.5764,1.5756,1.57595,666500000.0
2008-03-14 08:55:00,1.57595,1.5762,1.57535,1.57575,1246500000.0
2008-03-14 09:00:00,1.57575,1.5758,1.5749,1.57545,1293999989.0
2008-03-14 09:05:00,1.57545,1.5759,1.57525,1.5753,2227700000.0
2008-03-14 09:10:00,1.5753,1.5756,1.57495,1.57525,989100000.0
2008-03-14 09:15:00,1.57525,1.57525,1.5728,1.5739,648700000.0
2008-03-14 09:20:00,1.5739,1.5742,1.57375,1.57405,557500000.0
2008-03-14 09:25:00,1.57405,1.57445,1.574,1.57425,539700000.0
2008-03-14 09:30:00,1.57425,1.57425,1.57395,1.574,394900000.0
2008-03-14 09:35:00,1.574,1.574,1.57335,1.57355,398300000.0
2008-03-14 09:40:00,1.57355,1.5737,1.57345,1.5735,759900000.0
2008-03-14 09:45:00,1.5735,1.57365,1.57315,1.57325,446800000.0
2008-03-14 09:50:00,1.57325,1.57325,1.57245,1.5732,393100000.0
2008-03-14 09:55:00,1.5732,1.5734,1.57285,1.5729,664600000.0
2008-03-14 10:00:00,1.5729,1.57315,1.57275,1.5729,374700000.0
2008-03-14 10:05:00,1.5729,1.57315,1.57285,1.5729,381400000.0
2008-03-14 10:10:00,1.57295,1.57325,1.57285,1.5729,2338100000.0
2008-03-14 10:15:00,1.5729,1.57315,1.5727,1.5729,866300000.0
2008-03-14 10:20:00,1.5729,1.5733,1.5729,1.5733,542700000.0
2008-03-14 10:25:00,1.5733,1.57335,1.5729,1.5731,738500000.0
2008-03-14 10:30:00,1.57315,1.57325,1.57295,1.57325,516000000.0
2008-03-14 10:35:00,1.5732,1.5734,1.573,1.5731,430900000.0
2008-03-14 10:40:00,1.5731,1.5738,1.5731,1.5735,437100000.0
2008-03-14 10:45:00,1.5735,1.5737,1.573,1.5732,483600000.0
2008-03-14 10:50:00,1.5732,1.5739,1.57305,1.57355,717499998.0
2008-03-14 10:55:00,1.57355,1.5736,1.573,1.57325,619300000.0
2008-03-14 11:00:00,1.57325,1.57365,1.57325,1.5736,424400000.0
2008-03-14 11:05:00,1.5736,1.57375,1.57315,1.57345,692400000.0
2008-03-14 11:10:00,1.57345,1.5736,1.5733,1.5733,645200000.0
2008-03-14 11:15:00,1.5733,1.57345,1.5732,1.5733,513800000.0
2008-03-14 11:20:00,1.5733,1.5734,1.57295,1.5733,400100000.0
2008-03-14 11:25:00,1.5733,1.5734,1.5729,1.5734,361600000.0
2008-03-14 11:30:00,1.5734,1.57365,1.5733,1.5735,402500000.0
2008-03-14 11:35:00,1.5735,1.5741,1.5735,1.57385,424000000.0
2008-03-14 11:40:00,1.57385,1.574,1.5737,1.5737,506800000.0
2008-03-14 11:45:00,1.5737,1.57415,1.5736,1.574,852800000.0
2008-03-14 11:50:00,1.574,1.5742,1.574,1.574,456700000.0
2008-03-14 11:55:00,1.574,1.57405,1.5733,1.57365,753600000.0
2008-03-14 12:00:00,1.57365,1.57375,1.573,1.5734,464000001.0
2008-03-14 12:05:00,1.5734,1.5734,1.572,1.5723,676400000.0
2008-03-14 12:10:00,1.5723,1.57255,1.571,1.5712,481400000.0
2008-03-14 12:15:00,1.5712,1.5716,1.57095,1.5711,558800000.0
2008-03-14 12:20:00,1.5711,1.57185,1.57105,1.5713,709700000.0
2008-03-14 12:25:00,1.5713,1.5717,1.57085,1.57145,942000000.0
2008-03-14 12:30:00,1.57145,1.5718,1.57135,1.57165,336200000.0
2008-03-14 12:35:00,1.57165,1.57175,1.5714,1.5715,393400000.0
2008-03-14 12:40:00,1.5715,1.5719,1.5713,1.5715,583900000.0
2008-03-14 12:45:00,1.5715,1.57175,1.5713,1.5715,2155400000.0
2008-03-14 12:50:00,1.5715,1.5717,1.5711,1.5712,1012000000.0
2008-03-14 12:55:00,1.5712,1.57125,1.57085,1.57115,748500000.0
2008-03-14 13:00:00,1.57115,1.5712,1.5706,1.57075,1452500000.0
2008-03-14 13:05:00,1.57075,1.5708,1.57035,1.5705,1459600000.0
2008-03-14 13:10:00,1.5705,1.5705,1.5698,1.56985,904300000.0
2008-03-14 13:15:00,1.56985,1.5699,1.56925,1.5696,997499999.0
2008-03-14 13:20:00,1.5696,1.5699,1.56925,1.56985,2005500003.0
2008-03-14 13:25:00,1.56985,1.5699,1.569,1.5691,984200000.0
2008-03-14 13:30:00,1.5691,1.5691,1.5676,1.568,1197900000.0
2008-03-14 13:35:00,1.568,1.5686,1.56775,1.56855,1412600002.0
2008-03-14 13:40:00,1.56855,1.5692,1.56805,1.56865,1806600002.0
2008-03-14 13:45:00,1.56865,1.569,1.5681,1.5683,1573700001.0
2008-03-14 13:50:00,1.5683,1.5687,1.568,1.56865,2160800000.0
2008-03-14 13:55:00,1.56865,1.5698,1.5686,1.5697,771300000.0
2008-03-14 14:00:00,1.56975,1.5698,1.56905,1.5696,2418900001.0
2008-03-14 14:05:00,1.5696,1.5699,1.5694,1.56945,912200001.0
2008-03-14 14:10:00,1.5695,1.5699,1.56915,1.5692,838799999.0
2008-03-14 14:15:00,1.5692,1.5704,1.5692,1.5702,773500000.0
2008-03-14 14:20:00,1.5702,1.5704,1.5691,1.5701,1646000001.0
2008-03-14 14:25:00,1.5701,1.57105,1.56985,1.57075,1510899998.0
2008-03-14 14:30:00,1.57085,1.5722,1.56985,1.5716,1837800000.0
2008-03-14 14:35:00,1.57165,1.5722,1.5711,1.57205,1842000000.0
2008-03-14 14:40:00,1.57205,1.5724,1.5712,1.5724,2045999999.0
2008-03-14 14:45:00,1.5724,1.5737,1.5724,1.5735,3210100005.0
2008-03-14 14:50:00,1.5735,1.5737,1.5729,1.573,1242300000.0
2008-03-14 14:55:00,1.573,1.5731,1.5718,1.5723,937500000.0
2008-03-14 15:00:00,1.5723,1.5727,1.5721,1.5723,765100000.0
2008-03-14 15:05:00,1.5723,1.5732,1.57215,1.5731,1046000000.0
2008-03-14 15:10:00,1.5731,1.57505,1.573,1.5742,2085899999.0
2008-03-14 15:15:00,1.5741,1.5768,1.574,1.5767,2102199998.0
2008-03-14 15:20:00,1.5767,1.5776,1.576,1.57695,2479600000.0
2008-03-14 15:25:00,1.57685,1.57725,1.5763,1.5767,1125700002.0
2008-03-14 15:30:00,1.57675,1.5768,1.5725,1.5731,2288849997.0
2008-03-14 15:35:00,1.5731,1.5748,1.57275,1.57405,2728400001.0
2008-03-14 15:40:00,1.57405,1.57485,1.574,1.57445,2535949998.0
2008-03-14 15:45:00,1.57445,1.5745,1.5708,1.57145,2395600003.0
2008-03-14 15:50:00,1.5715,1.572,1.56985,1.5702,1847000001.0
2008-03-14 15:55:00,1.57015,1.5717,1.56775,1.568,1944550001.0
2008-03-14 16:00:00,1.56795,1.5685,1.5666,1.568,2046300006.0
2008-03-14 16:05:00,1.568,1.57055,1.56685,1.57005,2171350001.0
2008-03-14 16:10:00,1.57,1.57005,1.56835,1.5691,2257300000.0
2008-03-14 16:15:00,1.5691,1.57085,1.5678,1.56965,2510250003.0
2008-03-14 16:20:00,1.56965,1.5703,1.5686,1.5697,4845499996.0
2008-03-14 16:25:00,1.5697,1.57055,1.5691,1.5701,2841800002.0
2008-03-14 16:30:00,1.5701,1.5713,1.5693,1.56995,2411449997.0
2008-03-14 16:35:00,1.57,1.5703,1.56955,1.56965,2442299999.0
2008-03-14 16:40:00,1.5696,1.5705,1.56875,1.5703,3150850001.0
2008-03-14 16:45:00,1.5703,1.571,1.5699,1.5708,3158050000.0
2008-03-14 16:50:00,1.5709,1.5712,1.5701,1.5709,1788199998.0
2008-03-14 16:55:00,1.5709,1.5716,1.5708,1.5716,2895599992.0
2008-03-14 17:00:00,1.5716,1.572,1.571,1.5711,2427700003.0
2008-03-14 17:05:00,1.5711,1.5721,1.57095,1.5718,1952649995.0
2008-03-14 17:10:00,1.5718,1.572,1.5709,1.5709,2415549994.0
2008-03-14 17:15:00,1.5709,1.571,1.5685,1.5703,5050950025.0
2008-03-14 17:20:00,1.5703,1.5709,1.57,1.57,6177000028.0
2008-03-14 17:25:00,1.57,1.5711,1.56915,1.5694,8005949980.0
2008-03-14 17:30:00,1.5694,1.5716,1.5691,1.5693,10126200019.0
2008-03-14 17:35:00,1.5693,1.5708,1.5693,1.5707,4800600003.0
2008-03-14 17:40:00,1.5707,1.5711,1.5701,1.5711,3385449995.0
2008-03-14 17:45:00,1.5711,1.5719,1.571,1.5714,3809549985.0
2008-03-14 17:50:00,1.5714,1.5716,1.57065,1.57085,5008649921.0
2008-03-14 17:55:00,1.57085,1.5715,1.5697,1.5715,4819649997.0
2008-03-14 18:00:00,1.5715,1.5718,1.5705,1.57095,6611000003.0
2008-03-14 18:05:00,1.57095,1.5712,1.5705,1.5707,4568299980.0
2008-03-14 18:10:00,1.5708,1.5714,1.5707,1.5711,3275050000.0
2008-03-14 18:15:00,1.5711,1.5713,1.5705,1.5708,3672549956.0
2008-03-14 18:20:00,1.5708,1.5708,1.57045,1.5707,1289400000.0
2008-03-14 18:25:00,1.5707,1.57165,1.57005,1.5716,2562350000.0
2008-03-14 18:30:00,1.5716,1.5717,1.57115,1.5713,2239800001.0
2008-03-14 18:35:00,1.5713,1.5713,1.5702,1.5702,1007000000.0
2008-03-14 18:40:00,1.5702,1.5708,1.5689,1.57065,2700800000.0
2008-03-14 18:45:00,1.57065,1.5713,1.56935,1.5702,2294749999.0
2008-03-14 18:50:00,1.5702,1.57085,1.5698,1.5698,2094450000.0
2008-03-14 18:55:00,1.5698,1.5704,1.5698,1.5703,2004800000.0
2008-03-14 19:00:00,1.5703,1.5704,1.56975,1.57,4136849998.0
2008-03-14 19:05:00,1.57,1.5701,1.5691,1.56935,3038550000.0
2008-03-14 19:10:00,1.56935,1.5697,1.569,1.5694,3278049999.0
2008-03-14 19:15:00,1.5694,1.56975,1.5691,1.5695,3813299991.0
2008-03-14 19:20:00,1.5695,1.5697,1.5676,1.56765,3175250000.0
2008-03-14 19:25:00,1.56765,1.5693,1.56765,1.56905,3669500000.0
2008-03-14 19:30:00,1.569,1.5691,1.5675,1.5677,3479149998.0
2008-03-14 19:35:00,1.5677,1.5687,1.5675,1.56825,3414350000.0
2008-03-14 19:40:00,1.56825,1.56845,1.5675,1.5679,3247500002.0
2008-03-14 19:45:00,1.5679,1.5685,1.56785,1.5681,3646600001.0
2008-03-14 19:50:00,1.5681,1.5687,1.5678,1.5686,3482049999.0
2008-03-14 19:55:00,1.5686,1.5691,1.5683,1.5683,3789850000.0
2008-03-14 20:00:00,1.5683,1.5685,1.5679,1.5682,3823200000.0
2008-03-14 20:05:00,1.56815,1.5684,1.5678,1.56795,1652150001.0
2008-03-14 20:10:00,1.56795,1.56805,1.56665,1.567,3751450019.0
2008-03-14 20:15:00,1.5667,1.5668,1.56595,1.5666,3107250002.0
2008-03-14 20:20:00,1.5666,1.5675,1.5658,1.566,3312449976.0
2008-03-14 20:25:00,1.566,1.5664,1.5631,1.56375,3666499986.0
2008-03-14 20:30:00,1.56375,1.5646,1.5634,1.5641,3004600000.0
2008-03-14 20:35:00,1.5641,1.5643,1.5622,1.564,3130649996.0
2008-03-14 20:40:00,1.564,1.5662,1.5636,1.56525,4098450003.0
2008-03-14 20:45:00,1.56525,1.5656,1.5633,1.5638,3090700006.0
2008-03-14 20:50:00,1.5638,1.565,1.5638,1.565,2310349995.0
2008-03-14 20:55:00,1.565,1.5657,1.5648,1.5657,3678549982.0
2008-03-14 21:00:00,1.5657,1.566,1.5637,1.5643,5543200028.0
2008-03-14 21:05:00,1.5643,1.5651,1.5637,1.5647,4329550020.0
2008-03-14 21:10:00,1.5647,1.56505,1.5639,1.56495,3681850021.0
2008-03-14 21:15:00,1.56495,1.5666,1.56495,1.566,2452800007.0
2008-03-14 21:20:00,1.566,1.5666,1.5656,1.5666,1474850000.0
2008-03-14 21:25:00,1.5666,1.56755,1.5663,1.5668,2443049995.0
2008-03-14 21:30:00,1.5668,1.5668,1.5641,1.5642,2357599999.0
2008-03-14 21:35:00,1.5642,1.5658,1.5642,1.565,5054549980.0
2008-03-14 21:40:00,1.565,1.5652,1.5638,1.564,2803000000.0
2008-03-14 21:45:00,1.56405,1.56425,1.56355,1.56395,2607450002.0
2008-03-14 21:50:00,1.56395,1.56455,1.56355,1.5639,1955349996.0
2008-03-14 21:55:00,1.5639,1.5652,1.5639,1.5651,4419199992.0
2008-03-14 22:00:00,1.5651,1.5651,1.5645,1.56465,3075000000.0
2008-03-14 22:05:00,1.56465,1.565,1.5645,1.56475,2889000000.0
2008-03-14 22:10:00,1.56475,1.5649,1.564,1.5641,4200600000.0
2008-03-14 22:15:00,1.5641,1.5646,1.5639,1.5642,3791800000.0
2008-03-14 22:20:00,1.5642,1.5643,1.5637,1.5637,3899550000.0
2008-03-14 22:25:00,1.5637,1.5642,1.5637,1.5642,3676800000.0
2008-03-14 22:30:00,1.5642,1.56455,1.5639,1.5642,5608449918.0
2008-03-14 22:35:00,1.5642,1.56455,1.564,1.564,2983500006.0
2008-03-14 22:40:00,1.5647,1.5647,1.564,1.564,3243800000.0
2008-03-14 22:50:00,1.564,1.5642,1.564,1.5641,3102400000.0
2008-03-14 22:55:00,1.5643,1.5648,1.56405,1.56415,4707500000.0
2008-03-16 23:00:00,1.56224,1.56324,1.56224,1.56298,7412300016.0
2008-03-16 23:05:00,1.56311,1.56311,1.56204,1.56204,7433500018.0
2008-03-16 23:10:00,1.56199,1.56247,1.56192,1.56238,7130800020.0
2008-03-16 23:15:00,1.56227,1.56244,1.56194,1.56225,7406600028.0
2008-03-16 23:20:00,1.56202,1.56252,1.56195,1.56235,7403500021.0
2008-03-16 23:25:00,1.56225,1.56237,1.56186,1.56211,7714900019.0
2008-03-16 23:30:00,1.56191,1.5623,1.56089,1.56089,6834100040.0
2008-03-16 23:35:00,1.56139,1.56154,1.55967,1.55994,7273800048.0
2008-03-16 23:40:00,1.55985,1.56025,1.55958,1.56011,7626700020.0
2008-03-16 23:45:00,1.56014,1.56384,1.55954,1.55999,7714000045.0
2008-03-16 23:50:00,1.56003,1.56075,1.55791,1.55847,7359400016.0
2008-03-16 23:55:00,1.55842,1.55905,1.55769,1.55809,7403900032.0
2008-03-17 00:00:00,1.5579,1.5593,1.553,1.5592,8452599931.0
2008-03-17 00:05:00,1.559,1.5591,1.5501,1.5541,5951800000.0
2008-03-17 00:10:00,1.5541,1.5579,1.5534,1.5539,7080000000.0
2008-03-17 00:15:00,1.5539,1.5607,1.5539,1.5605,9528800000.0
2008-03-17 00:20:00,1.5603,1.5612,1.5551,1.5553,9558400000.0
2008-03-17 00:25:00,1.5553,1.5605,1.5552,1.5596,8140099999.0
2008-03-17 00:30:00,1.5597,1.56,1.5559,1.5594,8214099999.0
2008-03-17 00:35:00,1.5574,1.5593,1.55645,1.5581,8839699991.0
2008-03-17 00:40:00,1.558,1.5593,1.5567,1.5588,7455699988.0
2008-03-17 00:45:00,1.5569,1.5586,1.5567,1.5575,7212299999.0
2008-03-17 00:50:00,1.5567,1.5592,1.5564,1.5586,8465999968.0
2008-03-17 00:55:00,1.5588,1.5593,1.5582,1.5585,8748099969.0
2008-03-17 01:00:00,1.5569,1.5602,1.5562,1.5562,6668399984.0
2008-03-17 01:05:00,1.5561,1.5588,1.5543,1.5552,6385099967.0
2008-03-17 01:10:00,1.5551,1.5582,1.5544,1.5556,6397199996.0
2008-03-17 01:15:00,1.5583,1.5589,1.5551,1.5556,8808500000.0
2008-03-17 01:20:00,1.5557,1.5607,1.555,1.5562,9420300000.0
2008-03-17 01:25:00,1.5561,1.5603,1.5504,1.5504,8439499999.0
2008-03-17 01:30:00,1.5505,1.5598,1.5487,1.5594,9150999983.0
2008-03-17 01:35:00,1.5594,1.5597,1.5492,1.5503,9834299996.0
2008-03-17 01:40:00,1.5579,1.5592,1.5497,1.5502,8704599984.0
2008-03-17 01:45:00,1.5503,1.5588,1.5503,1.5565,7887600001.0
2008-03-17 01:50:00,1.5529,1.5575,1.5507,1.5507,9319299980.0
2008-03-17 01:55:00,1.5509,1.559,1.5494,1.5567,8003999986.0
2008-03-17 02:00:00,1.5567,1.5577,1.556,1.556,8647550012.0
2008-03-17 02:05:00,1.556,1.5561,1.5545,1.5547,6469499969.0
2008-03-17 02:10:00,1.5547,1.5556,1.5497,1.5501,7623699980.0
2008-03-17 02:15:00,1.55,1.5557,1.5498,1.5555,5898050000.0
2008-03-17 02:20:00,1.5555,1.5563,1.5548,1.5557,5306699999.0
2008-03-17 02:25:00,1.5557,1.5562,1.55,1.55,5003349988.0
2008-03-17 02:30:00,1.55,1.5519,1.5468,1.5494,2704950000.0
2008-03-17 02:35:00,1.5496,1.55045,1.5457,1.5497,6789599986.0
2008-03-17 02:40:00,1.5455,1.5507,1.545,1.5502,9685499938.0
2008-03-17 02:45:00,1.5464,1.5464,1.5458,1.5462,9925999985.0
2008-03-17 02:50:00,1.5528,1.5549,1.5459,1.546,6595349985.0
2008-03-17 02:55:00,1.5509,1.551,1.5483,1.5498,6990099994.0
2008-03-17 03:00:00,1.5498,1.5505,1.5455,1.5489,7336599998.0
2008-03-17 03:05:00,1.5489,1.54965,1.5455,1.549,7021149997.0
2008-03-17 03:10:00,1.549,1.5502,1.549,1.5497,5606000000.0
2008-03-17 03:15:00,1.5497,1.5503,1.5438,1.5442,8690199982.0
2008-03-17 03:20:00,1.55,1.55,1.5347,1.5349,9642799976.0
2008-03-17 03:25:00,1.5499,1.5509,1.5349,1.5352,8699649975.0
2008-03-17 03:30:00,1.5515,1.5521,1.5382,1.5484,8663750043.0
2008-03-17 03:35:00,1.5484,1.5491,1.5448,1.545,8685999975.0
2008-03-17 03:40:00,1.545,1.5461,1.5416,1.5427,9690499924.0
2008-03-17 03:45:00,1.5425,1.5464,1.5424,1.5459,9664399940.0
2008-03-17 03:50:00,1.5438,1.5465,1.5397,1.5411,8789099956.0
2008-03-17 03:55:00,1.5409,1.5454,1.5403,1.5451,6170399952.0
2008-03-17 04:00:00,1.5451,1.5458,1.5419,1.5454,8728900000.0
2008-03-17 04:05:00,1.5454,1.5454,1.542,1.5425,8763399973.0
2008-03-17 04:10:00,1.545,1.5456,1.5428,1.544,7110950000.0
2008-03-17 04:15:00,1.544,1.5444,1.5432,1.5435,6680699977.0
2008-03-17 04:20:00,1.5439,1.5446,1.5339,1.5347,3818699987.0
2008-03-17 04:25:00,1.5348,1.5368,1.5334,1.5354,3827099996.0
2008-03-17 04:30:00,1.5354,1.5394,1.5354,1.5379,6701549957.0
2008-03-17 04:35:00,1.53795,1.5419,1.5349,1.5414,6174699982.0
2008-03-17 04:40:00,1.5414,1.54275,1.5409,1.542,5248399997.0
2008-03-17 04:45:00,1.542,1.5451,1.542,1.5435,5656500000.0
2008-03-17 04:50:00,1.5436,1.5438,1.5388,1.5409,6258899989.0
2008-03-17 04:55:00,1.5409,1.5436,1.53925,1.5411,9072349861.0
2008-03-17 05:00:00,1.5411,1.5467,1.5411,1.543,5699099995.0
2008-03-17 05:05:00,1.543,1.5431,1.5419,1.5426,8015999936.0
2008-03-17 05:10:00,1.5426,1.543,1.54215,1.5427,4464399905.0
2008-03-17 05:15:00,1.5427,1.548,1.5427,1.547,6397599928.0
2008-03-17 05:20:00,1.5433,1.5471,1.5433,1.5437,9103199993.0
2008-03-17 05:25:00,1.5437,1.5438,1.5431,1.5436,7513600000.0
2008-03-17 05:30:00,1.5436,1.5446,1.543,1.5437,6054950000.0
2008-03-17 05:35:00,1.5437,1.5463,1.5434,1.5434,5590250000.0
2008-03-17 05:40:00,1.5434,1.546,1.5434,1.5459,5637450059.0
2008-03-17 05:45:00,1.5436,1.5459,1.5435,1.5457,7107850086.0
2008-03-17 05:50:00,1.5437,1.5438,1.5434,1.5435,4901599933.0
2008-03-17 05:55:00,1.5435,1.5439,1.5429,1.5439,4800199998.0
2008-03-17 06:00:00,1.5439,1.547,1.54345,1.547,5768000001.0
2008-03-17 06:05:00,1.547,1.54755,1.5464,1.5474,7652399976.0
2008-03-17 06:10:00,1.5474,1.548,1.5459,1.5479,7040800013.0
2008-03-17 06:15:00,1.5479,1.5484,1.5464,1.5464,7530800014.0
2008-03-17 06:20:00,1.5464,1.5472,1.5437,1.5459,7135000000.0
2008-03-17 06:25:00,1.5459,1.5459,1.5433,1.5458,7688399944.0
2008-03-17 06:30:00,1.5435,1.5461,1.5429,1.5432,8042599926.0
2008-03-17 06:35:00,1.5433,1.5466,1.5432,1.5458,6202399865.0
2008-03-17 06:40:00,1.5458,1.5461,1.5458,1.5458,5699299941.0
2008-03-17 06:45:00,1.5435,1.5463,1.5431,1.5454,6612299944.0
2008-03-17 06:50:00,1.5454,1.5456,1.5452,1.5456,6564899958.0
2008-03-17 06:55:00,1.5456,1.5461,1.5438,1.54595,5251750060.0
2008-03-17 07:00:00,1.5465,1.54705,1.546,1.54605,6652349797.0
2008-03-17 07:05:00,1.54605,1.5468,1.54575,1.5465,4430299920.0
2008-03-17 07:10:00,1.5465,1.5466,1.5456,1.5459,5684950076.0
2008-03-17 07:15:00,1.5459,1.5464,1.5449,1.5457,5711100008.0
2008-03-17 07:20:00,1.544,1.546,1.5435,1.5459,6755049928.0
2008-03-17 07:25:00,1.5435,1.5466,1.5432,1.5456,6784450076.0
2008-03-17 07:30:00,1.5455,1.5461,1.5424,1.543,6711399975.0
2008-03-17 07:35:00,1.543,1.5437,1.5427,1.5432,6740149922.0
2008-03-17 07:40:00,1.5432,1.5438,1.54275,1.5436,3946049952.0
2008-03-17 07:45:00,1.5436,1.5455,1.5429,1.5437,7483899811.0
2008-03-17 07:50:00,1.5437,1.5451,1.5432,1.5448,5824399932.0
2008-03-17 07:55:00,1.544,1.5446,1.5435,1.5439,7013399981.0
2008-03-17 08:00:00,1.5439,1.5467,1.5434,1.5467,9845099986.0
2008-03-17 08:05:00,1.5466,1.5476,1.5443,1.5445,9749999655.0
2008-03-17 08:10:00,1.5445,1.549,1.5442,1.5456,8233949830.0
2008-03-17 08:15:00,1.5456,1.5461,1.5454,1.5455,7929199995.0
2008-03-17 08:20:00,1.5455,1.5528,1.5455,1.5526,6957899947.0
2008-03-17 08:25:00,1.54595,1.54685,1.5457,1.5457,5432999993.0
2008-03-17 08:30:00,1.5457,1.5473,1.5456,1.547,624500000.0
2008-03-17 08:35:00,1.547,1.5477,1.5462,1.5466,1020700000.0
2008-03-17 08:40:00,1.5466,1.54785,1.5464,1.5475,597449999.0
2008-03-17 08:45:00,1.5475,1.5478,1.54465,1.5458,2949099985.0
2008-03-17 08:50:00,1.5458,1.54615,1.5449,1.54495,1274499997.0
2008-03-17 08:55:00,1.54495,1.54555,1.54395,1.54515,1757699985.0
2008-03-17 09:00:00,1.54515,1.5469,1.54515,1.5469,673300000.0
2008-03-17 09:05:00,1.5469,1.5493,1.54645,1.54895,973150000.0
2008-03-17 09:10:00,1.549,1.54925,1.54795,1.54925,994549999.0
2008-03-17 09:15:00,1.54925,1.5532,1.54915,1.551,909100000.0
2008-03-17 09:20:00,1.551,1.5529,1.551,1.5528,567350000.0
2008-03-17 09:25:00,1.5528,1.55425,1.5511,1.5514,2925649996.0
2008-03-17 09:30:00,1.5514,1.55175,1.5508,1.5515,7549949956.0
2008-03-17 09:35:00,1.55145,1.5532,1.55145,1.5528,3136700003.0
2008-03-17 09:40:00,1.5528,1.55485,1.55255,1.5532,5464799969.0
2008-03-17 09:45:00,1.5532,1.5545,1.5531,1.55445,4581350006.0
2008-03-17 09:50:00,1.5545,1.5546,1.55276,1.55293,387400000.0
2008-03-17 09:55:00,1.55311,1.55385,1.55221,1.5532,430199999.0
2008-03-17 10:00:00,1.5532,1.55345,1.55275,1.5528,1442749996.0
2008-03-17 10:05:00,1.5528,1.5528,1.5491,1.5513,7438800009.0
2008-03-17 10:10:00,1.5513,1.5517,1.5483,1.5486,7916699992.0
2008-03-17 10:15:00,1.5486,1.55005,1.5486,1.5497,5034000011.0
2008-03-17 10:20:00,1.5497,1.5511,1.5479,1.551,6170199992.0
2008-03-17 10:25:00,1.551,1.5515,1.5507,1.55105,2882249990.0
2008-03-17 10:30:00,1.55105,1.5512,1.5506,1.551,5318800003.0
2008-03-17 10:35:00,1.551,1.5518,1.5505,1.5515,5287849987.0
2008-03-17 10:40:00,1.5508,1.552,1.5508,1.5516,7324549975.0
2008-03-17 10:45:00,1.5516,1.55295,1.55135,1.5514,5956299987.0
2008-03-17 10:50:00,1.5514,1.5519,1.55095,1.55165,5547799997.0
2008-03-17 10:55:00,1.55165,1.55195,1.5481,1.5482,7548650008.0
2008-03-17 11:00:00,1.5482,1.5508,1.548,1.5497,7600299995.0
2008-03-17 11:05:00,1.5497,1.54975,1.5489,1.54975,6854949987.0
2008-03-17 11:10:00,1.54975,1.5503,1.549,1.5499,4603250004.0
2008-03-17 11:15:00,1.5499,1.55,1.5478,1.5483,5676200004.0
2008-03-17 11:20:00,1.5483,1.5493,1.5481,1.54855,5056550004.0
2008-03-17 11:25:00,1.54855,1.5497,1.5478,1.5489,3554300002.0
2008-03-17 11:30:00,1.5489,1.54995,1.54875,1.54945,3572499997.0
2008-03-17 11:35:00,1.54945,1.55085,1.54935,1.55085,3336900020.0
2008-03-17 11:40:00,1.55085,1.5517,1.55,1.55,2704999997.0
2008-03-17 11:45:00,1.5499,1.55,1.549,1.54965,3341800002.0
2008-03-17 11:50:00,1.54965,1.55025,1.54965,1.54985,1167049991.0
2008-03-17 11:55:00,1.54985,1.5512,1.5495,1.5511,3469450003.0
2008-03-17 12:00:00,1.5512,1.5512,1.54905,1.54965,4591099995.0
2008-03-17 12:05:00,1.54975,1.55065,1.5492,1.5505,2415799996.0
2008-03-17 12:10:00,1.5505,1.55065,1.5493,1.5495,4350199996.0
2008-03-17 12:15:00,1.5495,1.55025,1.54935,1.55015,1913949997.0
2008-03-17 12:20:00,1.55015,1.55015,1.5489,1.5489,5513850016.0
2008-03-17 12:25:00,1.5489,1.55,1.5474,1.54955,3306749998.0
2008-03-17 12:30:00,1.54955,1.54985,1.5489,1.5495,3594149993.0
2008-03-17 12:35:00,1.5495,1.54975,1.5488,1.5489,2914550003.0
2008-03-17 12:40:00,1.5489,1.5492,1.548,1.5489,6027500000.0
2008-03-17 12:45:00,1.5489,1.54955,1.5485,1.5495,4248200000.0
2008-03-17 12:50:00,1.5495,1.5498,1.54875,1.5488,2461900032.0
2008-03-17 12:55:00,1.5489,1.5492,1.5477,1.54855,2640700001.0
2008-03-17 13:00:00,1.54855,1.54985,1.54855,1.5491,3038749999.0
2008-03-17 13:05:00,1.5491,1.54915,1.5465,1.54705,4220050001.0
2008-03-17 13:10:00,1.54705,1.5485,1.5466,1.5479,5553599979.0
2008-03-17 13:15:00,1.5479,1.5479,1.5469,1.54735,6106699999.0
2008-03-17 13:20:00,1.5473,1.548,1.54725,1.5478,5178249985.0
2008-03-17 13:25:00,1.5477,1.5479,1.5464,1.5465,4167449996.0
2008-03-17 13:30:00,1.5465,1.5466,1.54495,1.54595,5799599995.0
2008-03-17 13:35:00,1.54595,1.5479,1.5458,1.5479,2658999988.0
2008-03-17 13:40:00,1.5479,1.54875,1.54775,1.5486,4135050006.0
2008-03-17 13:45:00,1.54855,1.5488,1.5479,1.5485,4910050001.0
2008-03-17 13:50:00,1.54855,1.5487,1.5468,1.5472,3472300000.0
2008-03-17 13:55:00,1.5472,1.5502,1.5471,1.54995,4484449966.0
2008-03-17 14:00:00,1.54995,1.5525,1.5498,1.55225,5642349967.0
2008-03-17 14:05:00,1.55225,1.5526,1.5506,1.5507,6710999996.0
2008-03-17 14:10:00,1.5507,1.5512,1.55,1.55045,3971299998.0
2008-03-17 14:15:00,1.5504,1.55115,1.55025,1.5506,3409449997.0
2008-03-17 14:20:00,1.5506,1.551,1.5503,1.5508,3969550001.0
2008-03-17 14:25:00,1.5508,1.5515,1.5506,1.5515,7032999993.0
2008-03-17 14:30:00,1.5515,1.5515,1.5507,1.5511,4991949989.0
2008-03-17 14:35:00,1.5511,1.5514,1.5505,1.55095,4400150001.0
2008-03-17 14:40:00,1.55095,1.5512,1.5502,1.5502,4629555300.0
2008-03-17 14:45:00,1.5502,1.5505,1.5502,1.5503,4693549999.0
2008-03-17 14:50:00,1.5504,1.5513,1.55015,1.5505,3766528666.0
2008-03-17 14:55:00,1.5505,1.5511,1.5503,1.5508,4268542994.0
2008-03-17 15:00:00,1.5507,1.55115,1.5502,1.5504,3049700003.0
2008-03-17 15:05:00,1.5504,1.5511,1.5504,1.5508,6167699996.0
2008-03-17 15:10:00,1.5508,1.552,1.5504,1.5519,8876100005.0
2008-03-17 15:15:00,1.5533,1.5535,1.551,1.5516,3276500001.0
2008-03-17 15:20:00,1.5517,1.5524,1.5504,1.5511,4483499997.0
2008-03-17 15:25:00,1.5511,1.5522,1.5506,1.5514,4713400010.0
2008-03-17 15:30:00,1.5514,1.5522,1.5511,1.5515,2998987491.0
2008-03-17 15:35:00,1.5515,1.55325,1.5515,1.5521,4740450007.0
2008-03-17 15:40:00,1.55225,1.5537,1.5521,1.5537,6155399995.0
2008-03-17 15:45:00,1.5537,1.55415,1.5528,1.5528,5057817650.0
2008-03-17 15:50:00,1.5528,1.55415,1.5528,1.5535,4893499992.0
2008-03-17 15:55:00,1.5535,1.5539,1.5527,1.5539,3167200873.0
2008-03-17 16:00:00,1.55395,1.5543,1.5527,1.5533,5681899998.0
2008-03-17 16:05:00,1.55335,1.55365,1.55275,1.5534,3449550000.0
2008-03-17 16:10:00,1.5534,1.55385,1.5529,1.5534,2201150002.0
2008-03-17 16:15:00,1.5534,1.55355,1.55295,1.5531,1093900000.0
2008-03-17 16:20:00,1.5531,1.55365,1.5527,1.5531,3122650000.0
2008-03-17 16:25:00,1.5531,1.55495,1.5528,1.5542,4366450001.0
2008-03-17 16:30:00,1.5542,1.5546,1.5531,1.5531,5156549999.0
2008-03-17 16:35:00,1.5531,1.5541,1.553,1.554,2705499997.0
2008-03-17 16:40:00,1.554,1.5553,1.5538,1.5545,5592049976.0
2008-03-17 16:45:00,1.5545,1.5548,1.5539,1.55425,2379049994.0
2008-03-17 16:50:00,1.5543,1.5555,1.5541,1.5552,4023099999.0
2008-03-17 16:55:00,1.5552,1.55605,1.55495,1.5552,5958199978.0
2008-03-17 17:00:00,1.5552,1.5556,1.553,1.55505,7877549902.0
2008-03-17 17:05:00,1.55505,1.5556,1.5545,1.5554,5468249994.0
2008-03-17 17:10:00,1.5554,1.55595,1.5551,1.55525,6549099995.0
2008-03-17 17:15:00,1.55525,1.5555,1.554,1.5541,6032599967.0
2008-03-17 17:20:00,1.5541,1.5549,1.5539,1.5542,4733599995.0
2008-03-17 17:25:00,1.5542,1.5546,1.55285,1.553,2856700001.0
2008-03-17 17:30:00,1.55295,1.553,1.5519,1.55275,3706899991.0
2008-03-17 17:35:00,1.55275,1.5533,1.55255,1.55295,3597149998.0
2008-03-17 17:40:00,1.55295,1.5535,1.5501,1.55315,6616650013.0
2008-03-17 17:45:00,1.55325,1.55325,1.55255,1.553,3965799991.0
2008-03-17 17:50:00,1.5529,1.5537,1.55265,1.5534,5115850004.0
2008-03-17 17:55:00,1.5534,1.55425,1.5531,1.55425,5879300001.0
2008-03-17 18:00:00,1.55425,1.5546,1.5519,1.5526,7521800010.0
2008-03-17 18:05:00,1.5526,1.553,1.5521,1.55245,2306100008.0
2008-03-17 18:10:00,1.55245,1.5534,1.55245,1.55325,1650199999.0
2008-03-17 18:15:00,1.55325,1.5535,1.5525,1.55265,1456449998.0
2008-03-17 18:20:00,1.55265,1.55275,1.5518,1.5521,1968450000.0
2008-03-17 18:25:00,1.5521,1.5531,1.55155,1.553,2556150002.0
2008-03-17 18:30:00,1.553,1.5535,1.5527,1.5532,3394299991.0
2008-03-17 18:35:00,1.5533,1.55375,1.55295,1.55355,2297699998.0
2008-03-17 18:40:00,1.55345,1.5548,1.55345,1.5543,4814599984.0
2008-03-17 18:45:00,1.5543,1.5547,1.55375,1.5539,3822350002.0
2008-03-17 18:50:00,1.5539,1.55485,1.5539,1.554,3601899981.0
2008-03-17 18:55:00,1.554,1.5544,1.554,1.5541,3974099989.0
2008-03-17 19:00:00,1.5541,1.55425,1.55365,1.5537,1899549999.0
2008-03-17 19:05:00,1.55375,1.5544,1.5535,1.55395,974199996.0
2008-03-17 19:10:00,1.55395,1.55395,1.5529,1.553,967050000.0
2008-03-17 19:15:00,1.553,1.55335,1.5528,1.55295,1452250000.0
2008-03-17 19:20:00,1.55295,1.55295,1.5515,1.5525,2603500000.0
2008-03-17 19:25:00,1.5525,1.5526,1.5521,1.5524,3788699999.0
2008-03-17 19:30:00,1.5524,1.55265,1.55195,1.552,2569850000.0
2008-03-17 19:35:00,1.552,1.55225,1.55175,1.5521,1559050000.0
2008-03-17 19:40:00,1.5521,1.55255,1.5519,1.5525,2624800000.0
2008-03-17 19:45:00,1.55255,1.5531,1.5524,1.5528,1764750000.0
2008-03-17 19:50:00,1.5528,1.5531,1.55275,1.55285,2178800007.0
2008-03-17 19:55:00,1.55285,1.5531,1.5527,1.55295,3403750000.0
2008-03-17 20:00:00,1.55295,1.55315,1.55275,1.5531,2002849986.0
2008-03-17 20:05:00,1.5531,1.55385,1.5531,1.5535,1430800000.0
2008-03-17 20:10:00,1.5535,1.5535,1.5524,1.55285,1627199998.0
2008-03-17 20:15:00,1.5528,1.55335,1.55255,1.55295,873950000.0
2008-03-17 20:20:00,1.55295,1.5533,1.55245,1.55255,1005100000.0
2008-03-17 20:25:00,1.55255,1.5526,1.55185,1.55195,1217500008.0
2008-03-17 20:30:00,1.55195,1.55235,1.55145,1.55195,668699999.0
2008-03-17 20:35:00,1.55195,1.5526,1.5512,1.5526,1795549998.0
2008-03-17 20:40:00,1.5526,1.553,1.5524,1.5527,2051549996.0
2008-03-17 20:45:00,1.5527,1.55335,1.55165,1.55175,1634000001.0
2008-03-17 20:50:00,1.55175,1.5524,1.55175,1.55215,1603300001.0
2008-03-17 20:55:00,1.55215,1.5535,1.5521,1.55295,1593499999.0
2008-03-17 21:00:00,1.55295,1.55295,1.55235,1.5529,4120599995.0
2008-03-17 21:05:00,1.5529,1.5547,1.5529,1.5538,5216199955.0
2008-03-17 21:10:00,1.5538,1.5545,1.55355,1.5536,4507249992.0
2008-03-17 21:15:00,1.55355,1.55435,1.5535,1.55415,679449998.0
2008-03-17 21:20:00,1.5541,1.5545,1.5539,1.55435,2077999986.0
2008-03-17 21:25:00,1.55435,1.5555,1.5543,1.5545,1387600001.0
2008-03-17 21:30:00,1.5545,1.55515,1.55445,1.5551,1601250002.0
2008-03-17 21:35:00,1.5551,1.5551,1.5547,1.5548,1099750000.0
2008-03-17 21:40:00,1.5548,1.55495,1.5548,1.5548,7096200000.0
2008-03-17 21:45:00,1.5548,1.5549,1.55375,1.554,4273599966.0
2008-03-17 21:50:00,1.554,1.5541,1.55255,1.55275,2467050001.0
2008-03-17 21:55:00,1.55275,1.55305,1.5523,1.5526,1777449989.0
2008-03-17 22:00:00,1.5526,1.55275,1.552,1.5525,3008399964.0
2008-03-17 22:05:00,1.5525,1.5526,1.55175,1.55195,1733850000.0
2008-03-17 22:10:00,1.55195,1.55195,1.5512,1.5513,896850000.0
2008-03-17 22:15:00,1.5513,1.5516,1.5506,1.5507,4753400068.0
2008-03-17 22:20:00,1.5507,1.5508,1.55,1.5503,5411300000.0
2008-03-17 22:25:00,1.5503,1.55065,1.5494,1.54975,4039049999.0
2008-03-17 22:30:00,1.54975,1.55005,1.5495,1.5497,1111149999.0
2008-03-17 22:35:00,1.5497,1.55,1.5494,1.5496,1431549996.0
2008-03-17 22:40:00,1.5496,1.5499,1.5489,1.54895,1701699999.0
2008-03-17 22:45:00,1.54895,1.5493,1.5481,1.5487,2707849994.0
2008-03-17 22:50:00,1.5489,1.5497,1.5478,1.5486,4582300000.0
2008-03-17 22:55:00,1.54865,1.5489,1.5485,1.5485,3935150004.0
2008-03-17 23:00:00,1.5489,1.549,1.5483,1.549,6976000000.0
2008-03-17 23:05:00,1.5491,1.5492,1.54815,1.5482,7008000000.0
2008-03-17 23:10:00,1.5492,1.5493,1.549,1.5491,10563000000.0
2008-03-17 23:15:00,1.548,1.5491,1.548,1.5483,7969000000.0
2008-03-17 23:20:00,1.5483,1.55,1.5482,1.5482,6912400000.0
2008-03-17 23:25:00,1.5482,1.5491,1.54815,1.5491,7361650000.0
2008-03-17 23:30:00,1.54855,1.5492,1.5484,1.5489,8495050000.0
2008-03-17 23:35:00,1.5489,1.5493,1.5489,1.5493,5001600000.0
2008-03-17 23:40:00,1.5493,1.5498,1.5492,1.5495,6640750000.0
2008-03-17 23:45:00,1.5495,1.5501,1.54805,1.5501,6977099970.0
2008-03-17 23:50:00,1.5485,1.55,1.5481,1.55,6010499911.0
2008-03-17 23:55:00,1.5482,1.55,1.54815,1.5499,9348100000.0
2008-03-18 00:00:00,1.5488,1.5501,1.54855,1.5498,9152200000.0
2008-03-18 00:05:00,1.5496,1.5499,1.54875,1.549,8872000000.0
2008-03-18 00:10:00,1.549,1.54925,1.54885,1.54895,8829850000.0
2008-03-18 00:15:00,1.54895,1.549,1.54885,1.54895,8978200000.0
2008-03-18 00:20:00,1.5502,1.5507,1.5488,1.5488,8970800000.0
2008-03-18 00:25:00,1.5508,1.5508,1.54905,1.5491,55500000.0
2008-03-18 00:30:00,1.5491,1.5503,1.5489,1.55,4262049910.0
2008-03-18 00:35:00,1.5499,1.55,1.5487,1.5487,6121199820.0
2008-03-18 00:40:00,1.5487,1.5506,1.5484,1.549,9322199909.0
2008-03-18 00:45:00,1.5501,1.5504,1.549,1.55,6638649827.0
2008-03-18 00:50:00,1.5498,1.5507,1.5498,1.55,2632999987.0
2008-03-18 00:55:00,1.55,1.5501,1.5498,1.5499,898600000.0
2008-03-18 01:00:00,1.5499,1.5502,1.5498,1.5499,620999999.0
2008-03-18 01:05:00,1.5499,1.5499,1.5496,1.54965,3679700000.0
2008-03-18 01:10:00,1.54965,1.5506,1.5488,1.55,4866199990.0
2008-03-18 01:15:00,1.55,1.5503,1.5493,1.5502,5556649986.0
2008-03-18 01:20:00,1.5502,1.5509,1.5481,1.5485,6805800000.0
2008-03-18 01:25:00,1.5484,1.5488,1.5484,1.5484,10733500000.0
2008-03-18 01:30:00,1.5485,1.55,1.5481,1.5498,10733500000.0
2008-03-18 01:35:00,1.5498,1.5499,1.5498,1.5499,830300000.0
2008-03-18 01:40:00,1.5499,1.55065,1.5481,1.55,1846100000.0
2008-03-18 01:45:00,1.5479,1.55065,1.5479,1.5501,2734600000.0
2008-03-18 01:50:00,1.5501,1.55055,1.5496,1.5502,3761500000.0
2008-03-18 01:55:00,1.5502,1.55025,1.5482,1.5495,5193600000.0
2008-03-18 02:00:00,1.54945,1.5503,1.5483,1.5498,6519599978.0
2008-03-18 02:05:00,1.5498,1.5502,1.5489,1.5497,8940800000.0
2008-03-18 02:10:00,1.5502,1.55085,1.5491,1.55025,6309700000.0
2008-03-18 02:15:00,1.55025,1.5504,1.5491,1.5491,4985099932.0
2008-03-18 02:20:00,1.549,1.5493,1.548,1.5485,7382999809.0
2008-03-18 02:25:00,1.5492,1.5492,1.5458,1.54835,4360099974.0
2008-03-18 02:30:00,1.54835,1.54845,1.5479,1.5481,1179350025.0
2008-03-18 02:35:00,1.5481,1.5483,1.5467,1.54825,1928149990.0
2008-03-18 02:40:00,1.54825,1.54825,1.5465,1.5468,4027900001.0
2008-03-18 02:45:00,1.5467,1.5488,1.5463,1.5479,8293850000.0
2008-03-18 02:50:00,1.5479,1.54835,1.5479,1.5482,1855500007.0
2008-03-18 02:55:00,1.5482,1.5483,1.5463,1.5466,9260299651.0
2008-03-18 03:00:00,1.5467,1.54865,1.5464,1.54865,9280749625.0
2008-03-18 03:05:00,1.54865,1.5497,1.5466,1.5494,9035199693.0
2008-03-18 03:10:00,1.5494,1.5497,1.5457,1.5462,7068799747.0
2008-03-18 03:15:00,1.5459,1.5492,1.5458,1.549,3119699915.0
2008-03-18 03:20:00,1.549,1.5493,1.5454,1.549,4452049911.0
2008-03-18 03:25:00,1.549,1.549,1.5455,1.5463,5372999960.0
2008-03-18 03:30:00,1.54615,1.5479,1.54615,1.5473,5887949999.0
2008-03-18 03:35:00,1.54755,1.5479,1.5467,1.5468,3960249928.0
2008-03-18 03:40:00,1.5468,1.5472,1.5462,1.5463,6604499925.0
2008-03-18 03:45:00,1.5465,1.5467,1.54595,1.546,6804000000.0
2008-03-18 03:50:00,1.546,1.54655,1.54575,1.5465,5101349995.0
2008-03-18 03:55:00,1.5465,1.5467,1.5456,1.5466,8094649901.0
2008-03-18 04:00:00,1.5466,1.5467,1.5455,1.5455,9314699923.0
2008-03-18 04:05:00,1.5456,1.54695,1.5456,1.5467,10094249935.0
2008-03-18 04:10:00,1.5467,1.5469,1.5453,1.5453,6054099909.0
2008-03-18 04:15:00,1.546,1.5461,1.545,1.54515,3819799992.0
2008-03-18 04:20:00,1.54515,1.54615,1.5451,1.54595,7898250013.0
2008-03-18 04:25:00,1.54595,1.5465,1.5454,1.5461,3860749984.0
2008-03-18 04:30:00,1.5461,1.5468,1.5457,1.5458,2742150004.0
2008-03-18 04:35:00,1.5457,1.5472,1.5457,1.54715,4512300016.0
2008-03-18 04:40:00,1.54715,1.54715,1.5458,1.5463,7513950000.0
2008-03-18 04:45:00,1.5463,1.54655,1.5457,1.546,6238649993.0
2008-03-18 04:50:00,1.546,1.54605,1.5454,1.5459,4419525000.0
2008-03-18 04:55:00,1.5459,1.5461,1.5452,1.54575,7826500000.0
2008-03-18 05:00:00,1.5458,1.5462,1.5453,1.5453,10091699933.0
2008-03-18 05:05:00,1.5457,1.5466,1.54555,1.5463,6612699992.0
2008-03-18 05:10:00,1.5463,1.54685,1.545,1.5461,7600299966.0
2008-03-18 05:15:00,1.546,1.5461,1.5449,1.546,5202200021.0
2008-03-18 05:20:00,1.5461,1.5462,1.546,1.546,3856600000.0
2008-03-18 05:25:00,1.545,1.5461,1.5449,1.54605,5056599956.0
2008-03-18 05:30:00,1.54605,1.5469,1.5452,1.5468,8530399968.0
2008-03-18 05:35:00,1.5469,1.547,1.5467,1.5468,8259749850.0
2008-03-18 05:40:00,1.5467,1.5468,1.54495,1.5452,8006349910.0
2008-03-18 05:45:00,1.5469,1.5469,1.5451,1.5453,6024100000.0
2008-03-18 05:50:00,1.5468,1.5472,1.5453,1.5469,6197600004.0
2008-03-18 05:55:00,1.547,1.547,1.54535,1.5468,8740650001.0
2008-03-18 06:00:00,1.5469,1.5478,1.5469,1.5478,9450999945.0
2008-03-18 06:05:00,1.5477,1.5482,1.5477,1.5479,9450999945.0
2008-03-18 06:10:00,1.5481,1.5484,1.54555,1.5477,8951999956.0
2008-03-18 06:15:00,1.5479,1.5479,1.5459,1.54595,3858699999.0
2008-03-18 06:20:00,1.54595,1.5462,1.5458,1.54595,1991100000.0
2008-03-18 06:25:00,1.54595,1.54625,1.5459,1.54625,2983449960.0
2008-03-18 06:30:00,1.54625,1.5467,1.54605,1.5467,1288999999.0
2008-03-18 06:35:00,1.5467,1.5478,1.54665,1.54665,5271999998.0
2008-03-18 06:40:00,1.5478,1.548,1.54655,1.548,7453700000.0
2008-03-18 06:45:00,1.5479,1.548,1.5476,1.5478,5419500000.0
2008-03-18 06:50:00,1.5477,1.5477,1.5467,1.5469,6113400000.0
2008-03-18 06:55:00,1.5469,1.54705,1.54665,1.5468,2807649967.0
2008-03-18 07:00:00,1.5468,1.5478,1.5468,1.5477,1234500000.0
2008-03-18 07:05:00,1.5477,1.54845,1.5477,1.54815,336350000.0
2008-03-18 07:10:00,1.54815,1.54825,1.5477,1.5477,330900000.0
2008-03-18 07:15:00,1.5477,1.54775,1.5476,1.54765,160199998.0
2008-03-18 07:20:00,1.54765,1.5477,1.5476,1.5477,109800000.0
2008-03-18 07:25:00,1.5477,1.5478,1.5477,1.5478,258800000.0
2008-03-18 07:30:00,1.5478,1.5478,1.5475,1.5477,506100000.0
2008-03-18 07:35:00,1.5477,1.5478,1.5475,1.5478,237400000.0
2008-03-18 07:40:00,1.5478,1.548,1.5477,1.548,176300000.0
2008-03-18 07:45:00,1.54795,1.548,1.5477,1.5479,127600000.0
2008-03-18 07:50:00,1.54775,1.54775,1.547,1.5473,1022750000.0
2008-03-18 07:55:00,1.5473,1.5485,1.5473,1.5483,1126125000.0
2008-03-18 08:00:00,1.5483,1.54895,1.5481,1.5487,454675000.0
2008-03-18 08:05:00,1.5487,1.549,1.5485,1.549,380649999.0
2008-03-18 08:10:00,1.549,1.5492,1.5483,1.5485,1531900000.0
2008-03-18 08:15:00,1.5485,1.54875,1.5484,1.5485,1951950000.0
2008-03-18 08:20:00,1.5485,1.5537,1.5483,1.5536,3421775000.0
2008-03-18 08:25:00,1.549,1.5493,1.54865,1.54875,2740500000.0
2008-03-18 08:30:00,1.54875,1.54935,1.54855,1.5492,2718725000.0
2008-03-18 08:35:00,1.5492,1.5496,1.54895,1.5495,3545250000.0
2008-03-18 08:40:00,1.5495,1.5505,1.5493,1.5501,4989600001.0
2008-03-18 08:45:00,1.5501,1.55115,1.55,1.55095,4839400000.0
2008-03-18 08:50:00,1.55095,1.55135,1.5507,1.55115,842850000.0
2008-03-18 08:55:00,1.55115,1.55205,1.5509,1.5517,231950000.0
2008-03-18 09:00:00,1.5517,1.55195,1.5513,1.5515,509850000.0
2008-03-18 09:05:00,1.5515,1.5517,1.55145,1.5517,705900000.0
2008-03-18 09:10:00,1.5517,1.55255,1.5517,1.55225,1015400000.0
2008-03-18 09:15:00,1.55225,1.5531,1.55195,1.5531,2971325001.0
2008-03-18 09:20:00,1.5531,1.5537,1.55275,1.5535,1215250000.0
2008-03-18 09:25:00,1.5535,1.5536,1.5531,1.5531,1635800000.0
2008-03-18 09:30:00,1.5531,1.55335,1.55255,1.5533,1780950000.0
2008-03-18 09:35:00,1.55335,1.5535,1.55235,1.5528,3356750000.0
2008-03-18 09:40:00,1.5528,1.55345,1.5528,1.55315,1303099999.0
2008-03-18 09:45:00,1.55315,1.5534,1.55165,1.55215,1079950001.0
2008-03-18 09:50:00,1.55215,1.55235,1.55175,1.55205,2900149965.0
2008-03-18 09:55:00,1.55205,1.5526,1.55155,1.55205,1954799996.0
2008-03-18 10:00:00,1.55205,1.55225,1.55145,1.55205,2212649972.0
2008-03-18 10:05:00,1.55205,1.5532,1.5519,1.55315,3803749998.0
2008-03-18 10:10:00,1.55315,1.5535,1.55305,1.5532,2307500000.0
2008-03-18 10:15:00,1.5532,1.55335,1.55305,1.5533,2197449984.0
2008-03-18 10:20:00,1.5533,1.5541,1.55295,1.554,1443000000.0
2008-03-18 10:25:00,1.554,1.5548,1.55395,1.55395,1084600001.0
2008-03-18 10:30:00,1.55395,1.5545,1.55385,1.5543,2381350000.0
2008-03-18 10:35:00,1.5543,1.55505,1.5541,1.5544,1780300001.0
2008-03-18 10:40:00,1.5544,1.55585,1.55425,1.55555,1447800000.0
2008-03-18 10:45:00,1.55555,1.5559,1.5549,1.5557,1620150000.0
2008-03-18 10:50:00,1.5557,1.5563,1.5557,1.55615,1026850000.0
2008-03-18 10:55:00,1.55615,1.55815,1.556,1.558,1680800000.0
2008-03-18 11:00:00,1.55795,1.5583,1.5568,1.55755,1233749999.0
2008-03-18 11:05:00,1.55755,1.5579,1.5574,1.5579,1598000000.0
2008-03-18 11:10:00,1.5579,1.5589,1.5577,1.5587,718300000.0
2008-03-18 11:15:00,1.5587,1.5601,1.5586,1.5598,922650000.0
2008-03-18 11:20:00,1.5598,1.5599,1.559,1.55925,1061600000.0
2008-03-18 11:25:00,1.55925,1.5594,1.5588,1.5589,1794650000.0
2008-03-18 11:30:00,1.5589,1.5592,1.55835,1.5591,993699999.0
2008-03-18 11:35:00,1.5591,1.5594,1.5578,1.5579,2352900000.0
2008-03-18 11:40:00,1.55795,1.5583,1.5575,1.5575,2103099976.0
2008-03-18 11:45:00,1.5575,1.55805,1.55745,1.558,5035699900.0
2008-03-18 11:50:00,1.558,1.5581,1.55755,1.55765,4230999974.0
2008-03-18 11:55:00,1.5576,1.5592,1.55705,1.5578,2536400004.0
2008-03-18 12:00:00,1.55785,1.5584,1.5572,1.55735,2962600000.0
2008-03-18 12:05:00,1.55735,1.558,1.55725,1.55735,3050399979.0
2008-03-18 12:10:00,1.55735,1.5582,1.5566,1.5567,2335300001.0
2008-03-18 12:15:00,1.55675,1.5572,1.55595,1.55595,1496000000.0
2008-03-18 12:20:00,1.5561,1.55665,1.55515,1.55545,1006400000.0
2008-03-18 12:25:00,1.55545,1.5568,1.5554,1.5565,775900000.0
2008-03-18 12:30:00,1.5565,1.55765,1.55635,1.5574,652500000.0
2008-03-18 12:35:00,1.55745,1.5575,1.55625,1.55625,482300000.0
2008-03-18 12:40:00,1.55625,1.55665,1.5562,1.55645,1014800001.0
2008-03-18 12:45:00,1.55645,1.55675,1.5564,1.55645,259400000.0
2008-03-18 12:50:00,1.55645,1.5577,1.55645,1.5577,1934299999.0
2008-03-18 12:55:00,1.5577,1.5581,1.5575,1.5576,963200000.0
2008-03-18 13:00:00,1.55765,1.5584,1.5575,1.55825,1580400000.0
2008-03-18 13:05:00,1.55825,1.5585,1.55795,1.55815,731600000.0
2008-03-18 13:10:00,1.55815,1.55835,1.55785,1.55835,777700000.0
2008-03-18 13:15:00,1.55835,1.5584,1.55755,1.558,1152799998.0
2008-03-18 13:20:00,1.558,1.55815,1.5572,1.55745,228200000.0
2008-03-18 13:25:00,1.55745,1.5579,1.55745,1.55765,251300000.0
2008-03-18 13:30:00,1.55765,1.55765,1.55675,1.55725,815100000.0
2008-03-18 13:35:00,1.55725,1.55745,1.5568,1.5573,1143900000.0
2008-03-18 13:40:00,1.5573,1.55825,1.55715,1.55795,543600000.0
2008-03-18 13:45:00,1.55795,1.5584,1.5578,1.55805,697925000.0
2008-03-18 13:50:00,1.55805,1.55825,1.5579,1.5581,578300000.0
2008-03-18 13:55:00,1.55805,1.5582,1.55745,1.55765,997300000.0
2008-03-18 14:00:00,1.55765,1.5588,1.55765,1.5581,925299999.0
2008-03-18 14:05:00,1.5581,1.5587,1.5575,1.55825,284800000.0
2008-03-18 14:10:00,1.55815,1.55885,1.5579,1.5583,481600000.0
2008-03-18 14:15:00,1.5583,1.5593,1.5581,1.55925,1817200000.0
2008-03-18 14:20:00,1.5592,1.5607,1.55885,1.5602,2431500000.0
2008-03-18 14:25:00,1.5602,1.5603,1.55905,1.55905,1555600002.0
2008-03-18 14:30:00,1.55905,1.5603,1.559,1.5602,1271199998.0
2008-03-18 14:35:00,1.5602,1.56055,1.55985,1.5605,607800000.0
2008-03-18 14:40:00,1.5605,1.5607,1.55995,1.56055,552000000.0
2008-03-18 14:45:00,1.56055,1.5607,1.56,1.56035,570700000.0
2008-03-18 14:50:00,1.56035,1.56085,1.56025,1.56055,736600000.0
2008-03-18 14:55:00,1.56055,1.5606,1.5595,1.55965,727100000.0
2008-03-18 15:00:00,1.55965,1.56015,1.5596,1.56,351100000.0
2008-03-18 15:05:00,1.56,1.56,1.5595,1.5597,400200000.0
2008-03-18 15:10:00,1.5597,1.5611,1.5595,1.561,486800000.0
2008-03-18 15:15:00,1.561,1.5611,1.56035,1.56075,829300000.0
2008-03-18 15:20:00,1.56075,1.5613,1.5607,1.561,840100000.0
2008-03-18 15:25:00,1.561,1.56115,1.56025,1.56055,673200000.0
2008-03-18 15:30:00,1.56055,1.5617,1.5603,1.5616,763700000.0
2008-03-18 15:35:00,1.5616,1.56185,1.5611,1.5613,948600000.0
2008-03-18 15:40:00,1.5613,1.5615,1.5609,1.5615,652200000.0
2008-03-18 15:45:00,1.5615,1.56235,1.5613,1.5619,687700000.0
2008-03-18 15:50:00,1.5619,1.562,1.56135,1.5616,480300000.0
2008-03-18 15:55:00,1.5616,1.56165,1.56095,1.5613,349000000.0
2008-03-18 16:00:00,1.5613,1.56225,1.5611,1.5619,594600000.0
2008-03-18 16:05:00,1.5619,1.56195,1.56155,1.5616,570100000.0
2008-03-18 16:10:00,1.5616,1.5618,1.5614,1.56155,462300000.0
2008-03-18 16:15:00,1.56155,1.56165,1.56095,1.56115,404700000.0
2008-03-18 16:20:00,1.56115,1.5612,1.56035,1.5604,384000000.0
2008-03-18 16:25:00,1.5604,1.56075,1.5604,1.5605,467600000.0
2008-03-18 16:30:00,1.5605,1.5605,1.56,1.56,429400000.0
2008-03-18 16:35:00,1.56,1.5606,1.56,1.5605,924300000.0
2008-03-18 16:40:00,1.5604,1.5615,1.5604,1.5614,1233400000.0
2008-03-18 16:45:00,1.5613,1.56175,1.56065,1.56085,2125600000.0
2008-03-18 16:50:00,1.5611,1.5614,1.56085,1.56115,495500000.0
2008-03-18 16:55:00,1.56115,1.5614,1.5606,1.5607,604700000.0
2008-03-18 17:00:00,1.5607,1.5614,1.5607,1.56105,476400000.0
2008-03-18 17:05:00,1.5611,1.5622,1.5611,1.56195,769800000.0
2008-03-18 17:10:00,1.56195,1.5628,1.56195,1.5621,596400000.0
2008-03-18 17:15:00,1.5621,1.5621,1.56135,1.5617,383300000.0
2008-03-18 17:20:00,1.5617,1.56185,1.5613,1.56145,923700000.0
2008-03-18 17:25:00,1.56145,1.56235,1.56145,1.56225,444600000.0
2008-03-18 17:30:00,1.56225,1.56315,1.5622,1.5628,485300000.0
2008-03-18 17:35:00,1.5627,1.5628,1.5621,1.56225,622500000.0
2008-03-18 17:40:00,1.56225,1.563,1.5621,1.5628,609600000.0
2008-03-18 17:45:00,1.5628,1.56355,1.56265,1.56335,654400000.0
2008-03-18 17:50:00,1.56335,1.5634,1.56295,1.56315,1417500000.0
2008-03-18 17:55:00,1.56315,1.56335,1.56235,1.5625,1316300000.0
2008-03-18 18:00:00,1.5625,1.5626,1.56205,1.5621,1071600000.0
2008-03-18 18:05:00,1.5621,1.5624,1.5619,1.5622,790500000.0
2008-03-18 18:10:00,1.56215,1.56305,1.56205,1.563,1157900000.0
2008-03-18 18:15:00,1.563,1.56335,1.56265,1.5628,531500000.0
2008-03-18 18:20:00,1.5628,1.56335,1.5626,1.5628,650600000.0
2008-03-18 18:25:00,1.5628,1.5628,1.5615,1.56215,802300000.0
2008-03-18 18:30:00,1.56215,1.56215,1.5611,1.56145,373200000.0
2008-03-18 18:35:00,1.56145,1.56185,1.56145,1.5618,917200000.0
2008-03-18 18:40:00,1.5618,1.5621,1.5617,1.56185,1892100000.0
2008-03-18 18:45:00,1.56185,1.56195,1.5614,1.56145,3128200000.0
2008-03-18 18:50:00,1.56145,1.56275,1.56145,1.56175,1955200000.0
2008-03-18 18:55:00,1.56175,1.5622,1.56165,1.562,648700000.0
2008-03-18 19:00:00,1.562,1.56225,1.56175,1.5622,4066100000.0
2008-03-18 19:05:00,1.5622,1.5623,1.56185,1.56195,3820100000.0
2008-03-18 19:10:00,1.56195,1.5623,1.56185,1.5622,2876500000.0
2008-03-18 19:15:00,1.5622,1.5633,1.56215,1.56275,2811000000.0
2008-03-18 19:20:00,1.56275,1.56385,1.56275,1.56355,2032900000.0
2008-03-18 19:25:00,1.56355,1.5642,1.56305,1.56355,3317000000.0
2008-03-18 19:30:00,1.56355,1.564,1.56315,1.564,1748700000.0
2008-03-18 19:35:00,1.56405,1.56445,1.56355,1.5641,3660400013.0
2008-03-18 19:40:00,1.56415,1.566,1.56415,1.56575,1336600000.0
2008-03-18 19:45:00,1.56575,1.56605,1.5656,1.5656,1220800000.0
2008-03-18 19:50:00,1.5656,1.56605,1.56555,1.56595,3707500000.0
2008-03-18 19:55:00,1.56595,1.56675,1.56585,1.5662,1586300000.0
2008-03-18 20:00:00,1.5662,1.56755,1.5661,1.5674,1429300000.0
2008-03-18 20:05:00,1.5674,1.5674,1.5658,1.566,1633400000.0
2008-03-18 20:10:00,1.566,1.56745,1.5628,1.5634,1659299998.0
2008-03-18 20:15:00,1.5634,1.56455,1.5613,1.56395,2333000000.0
2008-03-18 20:20:00,1.56395,1.56705,1.56275,1.5631,6292200000.0
2008-03-18 20:25:00,1.5631,1.56345,1.56095,1.56105,4130100000.0
2008-03-18 20:30:00,1.56105,1.56135,1.55745,1.55895,3616553560.0
2008-03-18 20:35:00,1.55895,1.5607,1.5586,1.5602,5796799986.0
2008-03-18 20:40:00,1.5602,1.5615,1.5596,1.56125,5705399991.0
2008-03-18 20:45:00,1.561,1.56235,1.5603,1.5623,7112400008.0
2008-03-18 20:50:00,1.562,1.5665,1.5616,1.564,7673300001.0
2008-03-18 20:55:00,1.5641,1.5663,1.5637,1.5658,5909599989.0
2008-03-18 21:00:00,1.5658,1.56615,1.5625,1.5632,5320059119.0
2008-03-18 21:05:00,1.5632,1.5645,1.56285,1.5631,6847799999.0
2008-03-18 21:10:00,1.5631,1.5644,1.5627,1.5635,6583700011.0
2008-03-18 21:15:00,1.56345,1.567,1.563,1.5668,7001600015.0
2008-03-18 21:20:00,1.5667,1.5672,1.5629,1.5635,7206799992.0
2008-03-18 21:25:00,1.5635,1.5671,1.5634,1.564,6148600106.0
2008-03-18 21:30:00,1.564,1.56475,1.5639,1.5642,4957599990.0
2008-03-18 21:35:00,1.5642,1.5653,1.5641,1.5643,4286899976.0
2008-03-18 21:40:00,1.5643,1.5669,1.5643,1.5669,5214600008.0
2008-03-18 21:45:00,1.5644,1.565,1.5641,1.5646,4176700012.0
2008-03-18 21:50:00,1.5646,1.5673,1.5645,1.56715,5821799998.0
2008-03-18 21:55:00,1.56715,1.56715,1.5659,1.5661,7425499996.0
2008-03-18 22:00:00,1.5661,1.5661,1.5647,1.5654,5170199999.0
2008-03-18 22:05:00,1.5654,1.5675,1.5654,1.5673,5405100004.0
2008-03-18 22:10:00,1.5673,1.5676,1.5663,1.5668,5502899984.0
2008-03-18 22:15:00,1.5668,1.5672,1.5666,1.5671,5240300022.0
2008-03-18 22:20:00,1.5666,1.5671,1.56655,1.56695,5786800027.0
2008-03-18 22:25:00,1.567,1.5672,1.5668,1.5671,7325800008.0
2008-03-18 22:30:00,1.5671,1.5682,1.567,1.5673,4946200000.0
2008-03-18 22:35:00,1.5673,1.5673,1.5668,1.5668,1924900000.0
2008-03-18 22:40:00,1.5668,1.56695,1.5666,1.5669,5172100000.0
2008-03-18 22:45:00,1.5669,1.5669,1.5665,1.5666,4546000000.0
2008-03-18 22:50:00,1.5666,1.5666,1.5659,1.5659,5298100000.0
2008-03-18 22:55:00,1.566,1.5667,1.566,1.5662,4677400048.0
2008-03-18 23:00:00,1.5677,1.5678,1.5661,1.5664,2401600000.0
2008-03-18 23:05:00,1.5664,1.5683,1.566,1.5683,7189599931.0
2008-03-18 23:10:00,1.5687,1.5693,1.5662,1.56645,5221099972.0
2008-03-18 23:15:00,1.56645,1.5692,1.5664,1.5685,4601800000.0
2008-03-18 23:20:00,1.5669,1.5685,1.56645,1.5681,7165400092.0
2008-03-18 23:25:00,1.5669,1.5677,1.5665,1.567,9419099994.0
2008-03-18 23:30:00,1.567,1.5674,1.5664,1.5668,5682799943.0
2008-03-18 23:35:00,1.5668,1.56785,1.5667,1.5676,6485499875.0
2008-03-18 23:40:00,1.5676,1.5679,1.5672,1.56735,2504500000.0
2008-03-18 23:45:00,1.56735,1.56775,1.567,1.5676,3594599955.0
2008-03-18 23:50:00,1.5676,1.5676,1.56745,1.56745,1732600000.0
2008-03-18 23:55:00,1.56745,1.5677,1.56745,1.56745,1504200000.0
2008-03-19 00:00:00,1.56745,1.5678,1.56745,1.56755,764799996.0
2008-03-19 00:05:00,1.56755,1.5682,1.56755,1.56815,3447199939.0
2008-03-19 00:10:00,1.56815,1.5699,1.56815,1.5688,4271899967.0
2008-03-19 00:15:00,1.5661,1.569,1.5659,1.5683,3772900027.0
2008-03-19 00:20:00,1.5683,1.5685,1.5661,1.5662,3211200033.0
2008-03-19 00:25:00,1.566,1.5673,1.566,1.566,9645200024.0
2008-03-19 00:30:00,1.5673,1.5679,1.56685,1.56685,6866399999.0
2008-03-19 00:35:00,1.56685,1.56685,1.5659,1.5667,3434999999.0
2008-03-19 00:40:00,1.5663,1.56695,1.5657,1.56675,2853799974.0
2008-03-19 00:45:00,1.56675,1.56695,1.5654,1.5664,6115600000.0
2008-03-19 00:50:00,1.5664,1.56665,1.5664,1.5665,8098200000.0
2008-03-19 00:55:00,1.5665,1.5666,1.5646,1.5647,9048400027.0
2008-03-19 01:00:00,1.5665,1.5665,1.5636,1.5647,9059800009.0
2008-03-19 01:05:00,1.5648,1.5666,1.5644,1.5644,9200000053.0
2008-03-19 01:10:00,1.5645,1.5662,1.5641,1.56615,10030000265.0
2008-03-19 01:15:00,1.56615,1.56615,1.5624,1.5625,3954000000.0
2008-03-19 01:20:00,1.566,1.56605,1.5659,1.5659,2306500005.0
2008-03-19 01:25:00,1.5627,1.566,1.5626,1.5658,9889500000.0
2008-03-19 01:30:00,1.5629,1.5632,1.5626,1.5628,3425499995.0
2008-03-19 01:35:00,1.5629,1.56685,1.5629,1.5666,4057799976.0
2008-03-19 01:40:00,1.5666,1.5668,1.5662,1.56635,4861000020.0
2008-03-19 01:45:00,1.56635,1.5664,1.56515,1.56515,5810700000.0
2008-03-19 01:50:00,1.56515,1.56555,1.5651,1.56515,2801800000.0
2008-03-19 01:55:00,1.56515,1.56515,1.5643,1.56465,2275400000.0
2008-03-19 02:00:00,1.56465,1.5659,1.56365,1.5651,4947699997.0
2008-03-19 02:05:00,1.56455,1.56515,1.56405,1.56435,4776000000.0
2008-03-19 02:10:00,1.56435,1.56485,1.564,1.5642,5746118882.0
2008-03-19 02:15:00,1.5642,1.5657,1.56225,1.5625,6309099998.0
2008-03-19 02:20:00,1.5625,1.56305,1.56205,1.56255,7021300000.0
2008-03-19 02:25:00,1.5671,1.5671,1.56255,1.5627,7131399999.0
2008-03-19 02:30:00,1.5627,1.56305,1.56265,1.56265,4143100000.0
2008-03-19 02:35:00,1.56275,1.56385,1.56275,1.56365,4540800000.0
2008-03-19 02:40:00,1.56365,1.56545,1.56345,1.56475,4752900000.0
2008-03-19 02:45:00,1.5666,1.5666,1.5646,1.56485,5658900000.0
2008-03-19 02:50:00,1.5668,1.5668,1.5645,1.56465,9705799982.0
2008-03-19 02:55:00,1.56465,1.56475,1.56445,1.56455,6789300000.0
2008-03-19 03:00:00,1.56455,1.5659,1.5641,1.56495,4635199999.0
2008-03-19 03:05:00,1.56495,1.56595,1.56475,1.56565,3085299997.0
2008-03-19 03:10:00,1.56565,1.5657,1.565,1.565,6901300004.0
2008-03-19 03:15:00,1.565,1.56545,1.565,1.5651,6440399946.0
2008-03-19 03:20:00,1.5652,1.56665,1.5645,1.5647,3585699998.0
2008-03-19 03:25:00,1.56665,1.56755,1.56665,1.5673,5715500000.0
2008-03-19 03:30:00,1.56725,1.56765,1.5666,1.56665,7548300000.0
2008-03-19 03:35:00,1.56665,1.56675,1.5657,1.566,7958100000.0
2008-03-19 03:40:00,1.56625,1.56655,1.5661,1.5665,10201200000.0
2008-03-19 03:45:00,1.5665,1.56665,1.5662,1.56625,7985400000.0
2008-03-19 03:50:00,1.56625,1.56665,1.56625,1.56665,3095600000.0
2008-03-19 03:55:00,1.56665,1.56665,1.566,1.56615,3667000000.0
2008-03-19 04:00:00,1.566,1.56635,1.5656,1.5662,6494500000.0
2008-03-19 04:05:00,1.5662,1.5664,1.566,1.5661,2229700000.0
2008-03-19 04:10:00,1.5661,1.5661,1.5645,1.5645,6866500000.0
2008-03-19 04:15:00,1.56545,1.5656,1.56505,1.5653,2982800000.0
2008-03-19 04:20:00,1.5653,1.5653,1.56415,1.5645,3714100000.0
2008-03-19 04:25:00,1.5645,1.56485,1.56345,1.56375,5348099986.0
2008-03-19 04:30:00,1.56375,1.56475,1.5637,1.564,3890800000.0
2008-03-19 04:35:00,1.56505,1.56565,1.5639,1.5639,8871200000.0
2008-03-19 04:40:00,1.56585,1.56645,1.5638,1.56605,2850000000.0
2008-03-19 04:45:00,1.56605,1.5662,1.56585,1.5661,2060700001.0
2008-03-19 04:50:00,1.5661,1.56615,1.56585,1.56595,1009300000.0
2008-03-19 04:55:00,1.56595,1.5663,1.5658,1.5658,2833600000.0
2008-03-19 05:00:00,1.5658,1.5659,1.563,1.5653,3553700000.0
2008-03-19 05:05:00,1.5653,1.5653,1.56455,1.56485,2168799991.0
2008-03-19 05:10:00,1.56485,1.5649,1.5643,1.5644,965100000.0
2008-03-19 05:15:00,1.56435,1.5644,1.5638,1.56385,1567300000.0
2008-03-19 05:20:00,1.56385,1.5641,1.56335,1.56335,2838099976.0
2008-03-19 05:25:00,1.56345,1.56395,1.56325,1.5637,1833299965.0
2008-03-19 05:30:00,1.5637,1.56445,1.5637,1.5641,2032400018.0
2008-03-19 05:35:00,1.5641,1.56435,1.56345,1.5635,1221000000.0
2008-03-19 05:40:00,1.5635,1.5636,1.56345,1.5636,1379000000.0
2008-03-19 05:45:00,1.5636,1.5639,1.563,1.5639,2526000000.0
2008-03-19 05:50:00,1.5639,1.5642,1.5638,1.56415,562200000.0
2008-03-19 05:55:00,1.56415,1.56415,1.56285,1.5632,1884900000.0
2008-03-19 06:00:00,1.5632,1.56345,1.56295,1.56315,1094100000.0
2008-03-19 06:05:00,1.56315,1.5632,1.56295,1.56305,585200000.0
2008-03-19 06:10:00,1.56305,1.56305,1.5622,1.5625,829600000.0
2008-03-19 06:15:00,1.56245,1.5637,1.5623,1.5635,1350300000.0
2008-03-19 06:20:00,1.5635,1.5638,1.5629,1.5634,1978100000.0
2008-03-19 06:25:00,1.5634,1.56345,1.563,1.56305,3466600000.0
2008-03-19 06:30:00,1.56305,1.5633,1.5629,1.563,3456700000.0
2008-03-19 06:35:00,1.563,1.56335,1.56285,1.563,906300000.0
2008-03-19 06:40:00,1.563,1.5637,1.563,1.5632,2439600000.0
2008-03-19 06:45:00,1.5632,1.5634,1.5628,1.5633,595400000.0
2008-03-19 06:50:00,1.5633,1.5643,1.5629,1.56405,1098400000.0
2008-03-19 06:55:00,1.56405,1.56445,1.56335,1.5638,837100000.0
2008-03-19 07:00:00,1.5638,1.5638,1.56275,1.563,1791600000.0
2008-03-19 07:05:00,1.563,1.56325,1.5623,1.5623,5993499989.0
2008-03-19 07:10:00,1.5623,1.563,1.56195,1.56195,4394400000.0
2008-03-19 07:15:00,1.56195,1.56225,1.56145,1.56165,2163700000.0
2008-03-19 07:20:00,1.56165,1.5645,1.56145,1.5645,8718600000.0
2008-03-19 07:25:00,1.5644,1.565,1.5642,1.5649,10424000000.0
2008-03-19 07:30:00,1.5648,1.5652,1.56165,1.5651,9168500000.0
2008-03-19 07:35:00,1.5652,1.5658,1.56235,1.5631,4242999994.0
2008-03-19 07:40:00,1.5631,1.5637,1.5629,1.563,2551700000.0
2008-03-19 07:45:00,1.563,1.5636,1.56295,1.56345,1491800000.0
2008-03-19 07:50:00,1.56345,1.56355,1.5622,1.5622,1474500000.0
2008-03-19 07:55:00,1.5622,1.5625,1.56195,1.5624,2353200000.0
2008-03-19 08:00:00,1.56235,1.5625,1.5617,1.5617,2222400000.0
2008-03-19 08:05:00,1.5617,1.56335,1.5617,1.5628,1485700000.0
2008-03-19 08:10:00,1.5628,1.56405,1.5628,1.5638,2964500000.0
2008-03-19 08:15:00,1.5638,1.5648,1.5637,1.5644,1523500000.0
2008-03-19 08:20:00,1.5644,1.5645,1.56385,1.5645,1529600000.0
2008-03-19 08:25:00,1.5645,1.565,1.56415,1.56495,959800000.0
2008-03-19 08:30:00,1.56495,1.5653,1.56435,1.56515,836999998.0
2008-03-19 08:35:00,1.56515,1.56605,1.56485,1.5653,2022199998.0
2008-03-19 08:40:00,1.5653,1.5657,1.56475,1.5653,557100000.0
2008-03-19 08:45:00,1.5653,1.56595,1.56495,1.56525,811899999.0
2008-03-19 08:50:00,1.5651,1.56565,1.56495,1.5651,761100000.0
2008-03-19 08:55:00,1.56505,1.56505,1.5642,1.56445,928300000.0
2008-03-19 09:00:00,1.56445,1.5648,1.56145,1.5617,654600000.0
2008-03-19 09:05:00,1.5616,1.5627,1.561,1.5624,859899999.0
2008-03-19 09:10:00,1.5624,1.5629,1.5612,1.5612,868100000.0
2008-03-19 09:15:00,1.5612,1.56325,1.5612,1.5629,714000000.0
2008-03-19 09:20:00,1.5629,1.5632,1.5627,1.5631,835750000.0
2008-03-19 09:25:00,1.5631,1.5646,1.563,1.5646,763400000.0
2008-03-19 09:30:00,1.5646,1.5657,1.56435,1.5654,868200000.0
2008-03-19 09:35:00,1.5654,1.56545,1.56445,1.5651,1416000000.0
2008-03-19 09:40:00,1.5651,1.5654,1.5645,1.5645,978300000.0
2008-03-19 09:45:00,1.5645,1.56465,1.5641,1.5643,836400000.0
2008-03-19 09:50:00,1.5643,1.5647,1.56405,1.5647,744300000.0
2008-03-19 09:55:00,1.5647,1.5653,1.5646,1.565,495800000.0
2008-03-19 10:00:00,1.565,1.5651,1.5642,1.5642,529400000.0
2008-03-19 10:05:00,1.5642,1.56475,1.56355,1.5647,1626000000.0
2008-03-19 10:10:00,1.5648,1.565,1.5642,1.5642,757000000.0
2008-03-19 10:15:00,1.5642,1.5646,1.564,1.56415,1280400000.0
2008-03-19 10:20:00,1.56415,1.5644,1.5638,1.56425,1316900000.0
2008-03-19 10:25:00,1.56425,1.56425,1.56185,1.5626,1845800000.0
2008-03-19 10:30:00,1.5626,1.5631,1.5621,1.563,3045900000.0
2008-03-19 10:35:00,1.563,1.5633,1.5622,1.5632,3212800000.0
2008-03-19 10:40:00,1.5632,1.5634,1.5624,1.5628,1186100000.0
2008-03-19 10:45:00,1.5628,1.5629,1.5588,1.5595,1162600000.0
2008-03-19 10:50:00,1.5595,1.56285,1.55685,1.5626,1187899998.0
2008-03-19 10:55:00,1.5626,1.5626,1.5598,1.5608,567500000.0
2008-03-19 11:00:00,1.5608,1.5617,1.55985,1.56145,971899998.0
2008-03-19 11:05:00,1.56145,1.56215,1.5609,1.5613,1098799989.0
2008-03-19 11:10:00,1.5613,1.5626,1.5609,1.5621,528200000.0
2008-03-19 11:15:00,1.5621,1.56265,1.56175,1.5622,555800000.0
2008-03-19 11:20:00,1.5622,1.5629,1.5619,1.56245,520100000.0
2008-03-19 11:25:00,1.5625,1.5627,1.5615,1.5621,625399999.0
2008-03-19 11:30:00,1.5621,1.5629,1.5616,1.5626,660300000.0
2008-03-19 11:35:00,1.5626,1.56325,1.5622,1.5629,555000000.0
2008-03-19 11:40:00,1.5628,1.5631,1.56245,1.56285,597300000.0
2008-03-19 11:45:00,1.56285,1.5629,1.562,1.56225,584300000.0
2008-03-19 11:50:00,1.5622,1.5627,1.56195,1.5623,1462400000.0
2008-03-19 11:55:00,1.5623,1.5626,1.56165,1.56165,1697800000.0
2008-03-19 12:00:00,1.56165,1.56255,1.5608,1.56095,2074900000.0
2008-03-19 12:05:00,1.56095,1.5612,1.5605,1.5605,2135000000.0
2008-03-19 12:10:00,1.56045,1.56165,1.56045,1.5611,1749300000.0
2008-03-19 12:15:00,1.5611,1.5628,1.5608,1.5626,3975400000.0
2008-03-19 12:20:00,1.5627,1.5632,1.5624,1.5628,2194500000.0
2008-03-19 12:25:00,1.5628,1.56305,1.56235,1.5629,2282100000.0
2008-03-19 12:30:00,1.5629,1.5632,1.5626,1.56285,1823600000.0
2008-03-19 12:35:00,1.56285,1.5635,1.56265,1.5634,2260900000.0
2008-03-19 12:40:00,1.5634,1.5641,1.56335,1.56395,3721000000.0
2008-03-19 12:45:00,1.564,1.56405,1.56355,1.5637,1854100000.0
2008-03-19 12:50:00,1.5637,1.564,1.5625,1.56295,523700000.0
2008-03-19 12:55:00,1.56295,1.5631,1.56245,1.5625,549900000.0
2008-03-19 13:00:00,1.5625,1.5629,1.5616,1.5619,1117900000.0
2008-03-19 13:05:00,1.56185,1.56195,1.56125,1.5618,685600000.0
2008-03-19 13:10:00,1.56185,1.5619,1.5603,1.5605,598800000.0
2008-03-19 13:15:00,1.5605,1.5611,1.56035,1.56105,675800000.0
2008-03-19 13:20:00,1.56105,1.5611,1.5603,1.5611,685900000.0
2008-03-19 13:25:00,1.5611,1.5623,1.5606,1.5619,912800000.0
2008-03-19 13:30:00,1.5619,1.5642,1.5618,1.5638,575900000.0
2008-03-19 13:35:00,1.5638,1.56535,1.5636,1.5653,514300000.0
2008-03-19 13:40:00,1.5653,1.56545,1.56435,1.5644,540900000.0
2008-03-19 13:45:00,1.56425,1.5653,1.5642,1.5644,557100000.0
2008-03-19 13:50:00,1.5644,1.5646,1.5636,1.5636,509600000.0
2008-03-19 13:55:00,1.5636,1.5641,1.5633,1.5634,591100000.0
2008-03-19 14:00:00,1.5634,1.5639,1.563,1.5637,959500000.0
2008-03-19 14:05:00,1.5637,1.5641,1.563,1.5631,1080900000.0
2008-03-19 14:10:00,1.5631,1.5632,1.5626,1.5629,605900000.0
2008-03-19 14:15:00,1.5629,1.5633,1.5627,1.56275,867800000.0
2008-03-19 14:20:00,1.5628,1.5633,1.5627,1.5632,598000000.0
2008-03-19 14:25:00,1.5632,1.5633,1.5627,1.563,702600000.0
2008-03-19 14:30:00,1.563,1.5639,1.56285,1.563,765700000.0
2008-03-19 14:35:00,1.563,1.5636,1.563,1.56335,1463000000.0
2008-03-19 14:40:00,1.56335,1.5635,1.5632,1.56325,901800000.0
2008-03-19 14:45:00,1.56325,1.5638,1.56315,1.56365,760700000.0
2008-03-19 14:50:00,1.56365,1.564,1.56355,1.56395,542000000.0
2008-03-19 14:55:00,1.56395,1.56465,1.56375,1.5642,586600000.0
2008-03-19 15:00:00,1.5642,1.5657,1.5642,1.56535,722199999.0
2008-03-19 15:05:00,1.56535,1.5655,1.5645,1.56535,571500000.0
2008-03-19 15:10:00,1.56535,1.5664,1.5646,1.5646,1859600000.0
2008-03-19 15:15:00,1.5662,1.5667,1.5658,1.5665,1719000000.0
2008-03-19 15:20:00,1.5665,1.5669,1.5662,1.56655,560600000.0
2008-03-19 15:25:00,1.56655,1.5669,1.5657,1.5668,515100000.0
2008-03-19 15:30:00,1.5668,1.5669,1.5665,1.5666,515600000.0
2008-03-19 15:35:00,1.5666,1.5667,1.56525,1.5658,563000000.0
2008-03-19 15:40:00,1.5658,1.5668,1.5657,1.5664,582400000.0
2008-03-19 15:45:00,1.5664,1.5671,1.5659,1.5667,534500000.0
2008-03-19 15:50:00,1.5667,1.5672,1.56665,1.5668,528300000.0
2008-03-19 15:55:00,1.5668,1.5668,1.5648,1.5648,583500000.0
2008-03-19 16:00:00,1.5648,1.5655,1.56445,1.56535,735200000.0
2008-03-19 16:05:00,1.56535,1.5655,1.5645,1.56495,509600000.0
2008-03-19 16:10:00,1.56495,1.5653,1.5645,1.5646,560800000.0
2008-03-19 16:15:00,1.5646,1.56495,1.56395,1.5643,804600000.0
2008-03-19 16:20:00,1.5643,1.5657,1.56405,1.5655,3064000000.0
2008-03-19 16:25:00,1.5655,1.5657,1.5641,1.56435,1243200000.0
2008-03-19 16:30:00,1.5644,1.5644,1.56355,1.5638,1174100000.0
2008-03-19 16:35:00,1.5638,1.5639,1.56265,1.563,580400000.0
2008-03-19 16:40:00,1.563,1.56355,1.5628,1.5634,1277700000.0
2008-03-19 16:45:00,1.5634,1.5652,1.5633,1.5651,2611700000.0
2008-03-19 16:50:00,1.5651,1.5656,1.5645,1.5647,3287900000.0
2008-03-19 16:55:00,1.5647,1.5648,1.5641,1.56455,1187400000.0
2008-03-19 17:00:00,1.56455,1.5653,1.56435,1.5653,996100001.0
2008-03-19 17:05:00,1.5653,1.5658,1.5651,1.56535,2534000001.0
2008-03-19 17:10:00,1.56535,1.5659,1.56525,1.56555,2352900000.0
2008-03-19 17:15:00,1.56555,1.567,1.5655,1.5661,1381000000.0
2008-03-19 17:20:00,1.5661,1.5662,1.5657,1.56605,1072600000.0
2008-03-19 17:25:00,1.566,1.5664,1.5657,1.5663,960500000.0
2008-03-19 17:30:00,1.5663,1.5671,1.5658,1.5671,675400000.0
2008-03-19 17:35:00,1.567,1.56735,1.5666,1.567,606900000.0
2008-03-19 17:40:00,1.567,1.56735,1.56645,1.5667,686800000.0
2008-03-19 17:45:00,1.5667,1.5668,1.56545,1.5661,771600001.0
2008-03-19 17:50:00,1.5661,1.5664,1.5659,1.56595,614800000.0
2008-03-19 17:55:00,1.56595,1.5671,1.5651,1.56525,743100000.0
2008-03-19 18:00:00,1.56525,1.5654,1.5639,1.5642,2420500000.0
2008-03-19 18:05:00,1.5642,1.56455,1.5633,1.5641,745400000.0
2008-03-19 18:10:00,1.5641,1.5653,1.5639,1.56405,836600000.0
2008-03-19 18:15:00,1.56405,1.56505,1.5631,1.5649,742800000.0
2008-03-19 18:20:00,1.5649,1.5656,1.56355,1.56365,1567800000.0
2008-03-19 18:25:00,1.56365,1.56435,1.56295,1.564,1362500000.0
2008-03-19 18:30:00,1.56405,1.5642,1.5635,1.56365,704400000.0
2008-03-19 18:35:00,1.56365,1.5639,1.5629,1.5633,712300000.0
2008-03-19 18:40:00,1.5633,1.5637,1.56245,1.5625,622200000.0
2008-03-19 18:45:00,1.5625,1.5628,1.5623,1.5623,598900000.0
2008-03-19 18:50:00,1.5623,1.56285,1.5614,1.56265,623200000.0
2008-03-19 18:55:00,1.56265,1.56285,1.5622,1.5626,494500000.0
2008-03-19 19:00:00,1.56265,1.5629,1.5623,1.5624,928900000.0
2008-03-19 19:05:00,1.5624,1.5626,1.56215,1.56255,570100000.0
2008-03-19 19:10:00,1.56255,1.5628,1.56205,1.56265,1104600000.0
2008-03-19 19:15:00,1.56265,1.56265,1.56145,1.5625,835000000.0
2008-03-19 19:20:00,1.5625,1.563,1.5623,1.5628,1177700000.0
2008-03-19 19:25:00,1.5628,1.563,1.5622,1.5622,1136400000.0
2008-03-19 19:30:00,1.56215,1.563,1.5615,1.5615,543000000.0
2008-03-19 19:35:00,1.56155,1.5621,1.56145,1.5616,628400000.0
2008-03-19 19:40:00,1.5616,1.5623,1.56155,1.56195,455800000.0
2008-03-19 19:45:00,1.56195,1.56205,1.5614,1.5615,490500000.0
2008-03-19 19:50:00,1.5615,1.56165,1.56075,1.5614,763899999.0
2008-03-19 19:55:00,1.5614,1.5614,1.56015,1.5605,770000000.0
2008-03-19 20:00:00,1.5605,1.5612,1.55975,1.55975,512600000.0
2008-03-19 20:05:00,1.55975,1.5607,1.55925,1.5604,583000000.0
2008-03-19 20:10:00,1.5604,1.5606,1.56,1.5602,483300000.0
2008-03-19 20:15:00,1.5602,1.56095,1.5599,1.56085,597900000.0
2008-03-19 20:20:00,1.56085,1.5617,1.56055,1.5614,466700000.0
2008-03-19 20:25:00,1.56135,1.5623,1.5608,1.56185,566200000.0
2008-03-19 20:30:00,1.56185,1.5637,1.56135,1.5627,1203700000.0
2008-03-19 20:35:00,1.5627,1.5627,1.5609,1.56115,536800000.0
2008-03-19 20:40:00,1.5612,1.56195,1.56085,1.5616,541600000.0
2008-03-19 20:45:00,1.5616,1.5626,1.5612,1.5616,766900000.0
2008-03-19 20:50:00,1.5616,1.5616,1.55995,1.56075,740000000.0
2008-03-19 20:55:00,1.56075,1.5626,1.56075,1.5624,491300000.0
2008-03-19 21:00:00,1.5624,1.5627,1.5614,1.56145,2634000000.0
2008-03-19 21:05:00,1.56145,1.56355,1.56145,1.56325,2464000000.0
2008-03-19 21:10:00,1.5595,1.56335,1.5593,1.5596,9922800000.0
2008-03-19 21:15:00,1.5595,1.5626,1.559,1.5624,8542000000.0
2008-03-19 21:20:00,1.5624,1.56265,1.56205,1.5622,896400000.0
2008-03-19 21:25:00,1.5622,1.56225,1.56155,1.5618,631600000.0
2008-03-19 21:30:00,1.5618,1.56195,1.56165,1.56175,433400000.0
2008-03-19 21:35:00,1.56175,1.56195,1.5608,1.5608,508400000.0
2008-03-19 21:40:00,1.5608,1.5614,1.56075,1.5612,458500000.0
2008-03-19 21:45:00,1.5612,1.56165,1.5612,1.56165,441700000.0
2008-03-19 21:50:00,1.56165,1.56175,1.56065,1.56065,483800000.0
2008-03-19 21:55:00,1.56065,1.5617,1.5601,1.56165,536000000.0
2008-03-19 22:00:00,1.56165,1.56165,1.5605,1.56065,566800000.0
2008-03-19 22:05:00,1.56065,1.5609,1.5596,1.55975,469200000.0
2008-03-19 22:10:00,1.55975,1.55985,1.5595,1.55975,459900000.0
2008-03-19 22:15:00,1.55975,1.55975,1.5591,1.5593,451200000.0
2008-03-19 22:20:00,1.5593,1.55955,1.5592,1.55935,442900000.0
2008-03-19 22:25:00,1.55935,1.55945,1.5589,1.5593,461200000.0
2008-03-19 22:30:00,1.5593,1.55935,1.55875,1.55915,447300000.0
2008-03-19 22:35:00,1.55915,1.55935,1.55895,1.5592,1038300000.0
2008-03-19 22:40:00,1.5592,1.5602,1.55895,1.55995,529700000.0
2008-03-19 22:45:00,1.55995,1.56155,1.55945,1.5605,608900000.0
2008-03-19 22:50:00,1.5605,1.56125,1.5597,1.56,1212900000.0
2008-03-19 22:55:00,1.56,1.5603,1.5587,1.5587,3421100000.0
2008-03-19 23:00:00,1.5584,1.5596,1.5583,1.55915,7461400060.0
2008-03-19 23:05:00,1.55915,1.55925,1.5584,1.5587,3472500007.0
2008-03-19 23:10:00,1.5587,1.5588,1.5582,1.5585,4207400000.0
2008-03-19 23:15:00,1.5585,1.5587,1.5584,1.5584,4206200000.0
2008-03-19 23:20:00,1.5584,1.5586,1.5584,1.5584,4614500013.0
2008-03-19 23:25:00,1.5588,1.5594,1.5578,1.5581,3248800003.0
2008-03-19 23:30:00,1.5581,1.5583,1.5577,1.5578,2961900000.0
2008-03-19 23:35:00,1.5596,1.5602,1.5577,1.55775,5639000000.0
2008-03-19 23:40:00,1.55775,1.5603,1.55775,1.5581,5042600000.0
2008-03-19 23:45:00,1.5599,1.5599,1.5596,1.5598,9646999940.0
2008-03-19 23:50:00,1.558,1.5597,1.558,1.5596,9249600137.0
2008-03-19 23:55:00,1.5595,1.5598,1.558,1.55805,8045900077.0
2008-03-20 00:00:00,1.5598,1.56,1.5584,1.55885,6416799999.0
2008-03-20 00:05:00,1.55885,1.5594,1.55885,1.55925,2821200059.0
2008-03-20 00:10:00,1.55925,1.5593,1.5589,1.5593,4748700044.0
2008-03-20 00:15:00,1.5598,1.56,1.55895,1.55895,4726000030.0
2008-03-20 00:20:00,1.55895,1.559,1.55865,1.55875,3367600015.0
2008-03-20 00:25:00,1.55875,1.5597,1.5586,1.559,3763999999.0
2008-03-20 00:30:00,1.559,1.5598,1.55895,1.5598,7531600000.0
2008-03-20 00:35:00,1.5592,1.55995,1.55895,1.55995,5358500001.0
2008-03-20 00:40:00,1.55995,1.5604,1.55975,1.55975,2069300000.0
2008-03-20 00:45:00,1.55975,1.55975,1.5592,1.5592,7476800142.0
2008-03-20 00:50:00,1.559,1.5596,1.5588,1.559,8747000142.0
2008-03-20 00:55:00,1.5589,1.5599,1.5589,1.5594,7459900101.0
2008-03-20 01:00:00,1.5586,1.5591,1.5583,1.5588,6937500000.0
2008-03-20 01:05:00,1.5589,1.5597,1.5587,1.5596,6937500000.0
2008-03-20 01:10:00,1.5587,1.5596,1.5587,1.5595,10626500000.0
2008-03-20 01:15:00,1.5596,1.55965,1.5591,1.55955,7692200000.0
2008-03-20 01:20:00,1.55955,1.55975,1.5595,1.55975,867800000.0
2008-03-20 01:25:00,1.55975,1.55975,1.5591,1.5596,3870200007.0
2008-03-20 01:30:00,1.5596,1.55975,1.55915,1.5597,3500700006.0
2008-03-20 01:35:00,1.5597,1.5601,1.5596,1.5598,4277799971.0
2008-03-20 01:40:00,1.5598,1.5598,1.5584,1.5594,3151499999.0
2008-03-20 01:45:00,1.5578,1.5582,1.5578,1.558,6713000000.0
2008-03-20 01:50:00,1.5581,1.5591,1.5576,1.5582,7559799977.0
2008-03-20 01:55:00,1.5588,1.5588,1.5577,1.5581,4719899986.0
2008-03-20 02:00:00,1.5581,1.559,1.5581,1.5588,1525000000.0
2008-03-20 02:05:00,1.5588,1.559,1.5577,1.5578,6525000000.0
2008-03-20 02:10:00,1.5577,1.5593,1.5577,1.5577,5859700003.0
2008-03-20 02:15:00,1.5579,1.5584,1.5578,1.5581,10248500015.0
2008-03-20 02:20:00,1.558,1.5582,1.5578,1.558,10248500015.0
2008-03-20 02:25:00,1.5582,1.5588,1.5582,1.5583,10248500015.0
2008-03-20 02:30:00,1.5584,1.5592,1.5583,1.5584,6014500037.0
2008-03-20 02:35:00,1.5584,1.5586,1.55805,1.55805,5660499916.0
2008-03-20 02:40:00,1.5589,1.5589,1.5577,1.5579,2406400001.0
2008-03-20 02:45:00,1.5579,1.55805,1.55775,1.558,662899999.0
2008-03-20 02:50:00,1.558,1.5582,1.55755,1.5582,1694499998.0
2008-03-20 02:55:00,1.5582,1.5582,1.55755,1.5578,886399999.0
2008-03-20 03:00:00,1.5578,1.5579,1.5576,1.5577,473700000.0
2008-03-20 03:05:00,1.5577,1.5578,1.5576,1.5578,499200000.0
2008-03-20 03:10:00,1.5578,1.5578,1.5576,1.5577,424700000.0
2008-03-20 03:15:00,1.5577,1.55835,1.5577,1.55785,580600001.0
2008-03-20 03:20:00,1.5579,1.5582,1.55765,1.558,529000000.0
2008-03-20 03:25:00,1.558,1.5588,1.558,1.5582,742800000.0
2008-03-20 03:30:00,1.5582,1.5584,1.558,1.558,496899999.0
2008-03-20 03:35:00,1.558,1.5587,1.558,1.5587,1026700000.0
2008-03-20 03:40:00,1.5587,1.5587,1.5581,1.5586,1883600000.0
2008-03-20 03:45:00,1.5586,1.5586,1.5581,1.5585,696000000.0
2008-03-20 03:50:00,1.5585,1.5585,1.55755,1.55825,662499999.0
2008-03-20 03:55:00,1.55825,1.55905,1.55825,1.55885,848800000.0
2008-03-20 04:00:00,1.55885,1.5599,1.5588,1.5599,1290600000.0
2008-03-20 04:05:00,1.5599,1.5601,1.5589,1.5594,749600000.0
2008-03-20 04:10:00,1.5594,1.56,1.5591,1.5598,1615599997.0
2008-03-20 04:15:00,1.5598,1.56045,1.55965,1.5602,1793299999.0
2008-03-20 04:20:00,1.5602,1.56025,1.5597,1.55975,797500000.0
2008-03-20 04:25:00,1.55975,1.5604,1.5588,1.55885,3723200000.0
2008-03-20 04:30:00,1.55885,1.5596,1.55885,1.55945,1487900000.0
2008-03-20 04:35:00,1.55945,1.5601,1.5594,1.5599,439100000.0
2008-03-20 04:40:00,1.5599,1.5599,1.5595,1.5598,635400000.0
2008-03-20 04:45:00,1.5598,1.5599,1.5596,1.5598,452500000.0
2008-03-20 04:50:00,1.5598,1.5598,1.5595,1.5596,336300000.0
2008-03-20 04:55:00,1.5596,1.561,1.5595,1.561,1040400000.0
2008-03-20 05:00:00,1.55975,1.5604,1.5595,1.56015,1155000000.0
2008-03-20 05:05:00,1.5602,1.5609,1.56015,1.5606,795500000.0
2008-03-20 05:10:00,1.5606,1.56085,1.55955,1.5599,961400001.0
2008-03-20 05:15:00,1.5599,1.5599,1.55985,1.5599,400200000.0
2008-03-20 05:20:00,1.5599,1.5599,1.55985,1.5599,363000000.0
2008-03-20 05:25:00,1.5599,1.5602,1.5599,1.5602,372300000.0
2008-03-20 05:30:00,1.5602,1.5603,1.5599,1.5602,517700000.0
2008-03-20 05:35:00,1.5602,1.5603,1.5602,1.5602,507600000.0
2008-03-20 05:40:00,1.5602,1.56065,1.5602,1.5603,599000000.0
2008-03-20 05:45:00,1.5602,1.5604,1.5602,1.5602,520000000.0
2008-03-20 05:50:00,1.5602,1.5609,1.5602,1.5605,455700000.0
2008-03-20 05:55:00,1.5605,1.5611,1.5605,1.5611,562700000.0
2008-03-20 06:00:00,1.561,1.5613,1.5607,1.5608,602500000.0
2008-03-20 06:05:00,1.5608,1.5611,1.5607,1.5611,537500000.0
2008-03-20 06:10:00,1.5611,1.5612,1.5608,1.5612,313600000.0
2008-03-20 06:15:00,1.5612,1.5612,1.5606,1.56065,1274800000.0
2008-03-20 06:20:00,1.56065,1.5611,1.56055,1.56075,464300000.0
2008-03-20 06:25:00,1.56075,1.56075,1.5596,1.5604,1465400000.0
2008-03-20 06:30:00,1.5604,1.5604,1.55985,1.5599,616200000.0
2008-03-20 06:35:00,1.5599,1.5603,1.55965,1.5602,526700000.0
2008-03-20 06:40:00,1.5602,1.5602,1.5599,1.56,2352300000.0
2008-03-20 06:45:00,1.56,1.5604,1.55995,1.5601,484000000.0
2008-03-20 06:50:00,1.5601,1.56015,1.55975,1.5598,442700000.0
2008-03-20 06:55:00,1.5598,1.5599,1.5598,1.5598,333300000.0
2008-03-20 07:00:00,1.5598,1.5598,1.5597,1.5598,675000000.0
2008-03-20 07:05:00,1.5598,1.5598,1.5597,1.55975,2354200000.0
2008-03-20 07:10:00,1.55975,1.5599,1.5597,1.55985,2252900000.0
2008-03-20 07:15:00,1.55985,1.55985,1.5595,1.55955,482600000.0
2008-03-20 07:20:00,1.55955,1.56005,1.5595,1.55995,435900000.0
2008-03-20 07:25:00,1.55995,1.55995,1.55975,1.55995,483600000.0
2008-03-20 07:30:00,1.55995,1.55995,1.55975,1.55985,487600000.0
2008-03-20 07:35:00,1.55985,1.56005,1.55985,1.56005,442600000.0
2008-03-20 07:40:00,1.56005,1.5602,1.56005,1.5602,382800000.0
2008-03-20 07:45:00,1.5602,1.5603,1.56005,1.5603,526700000.0
2008-03-20 07:50:00,1.5603,1.56055,1.5602,1.56055,419200000.0
2008-03-20 07:55:00,1.56055,1.5608,1.56045,1.5605,427000000.0
2008-03-20 08:00:00,1.5605,1.56055,1.5602,1.56025,496900000.0
2008-03-20 08:05:00,1.56025,1.56055,1.55975,1.5603,1564299998.0
2008-03-20 08:10:00,1.5603,1.56035,1.5596,1.5598,419500000.0
2008-03-20 08:15:00,1.5598,1.56045,1.5596,1.56045,2048800000.0
2008-03-20 08:20:00,1.56045,1.5611,1.5604,1.5609,490700000.0
2008-03-20 08:25:00,1.5609,1.561,1.56075,1.5609,1422000000.0
2008-03-20 08:30:00,1.5609,1.5611,1.56075,1.561,1769199948.0
2008-03-20 08:35:00,1.561,1.5615,1.56075,1.56105,742999999.0
2008-03-20 08:40:00,1.56105,1.56105,1.56045,1.56075,1328699978.0
2008-03-20 08:45:00,1.56075,1.5612,1.5605,1.56075,470800000.0
2008-03-20 08:50:00,1.56075,1.5609,1.558,1.558,1319700000.0
2008-03-20 08:55:00,1.558,1.5589,1.55785,1.5589,801100001.0
2008-03-20 09:00:00,1.5589,1.5595,1.55865,1.5592,1022000000.0
2008-03-20 09:05:00,1.5592,1.55985,1.5592,1.5597,703100000.0
2008-03-20 09:10:00,1.5597,1.5604,1.55965,1.56005,1021200000.0
2008-03-20 09:15:00,1.56005,1.56205,1.5596,1.5614,2978700000.0
2008-03-20 09:20:00,1.56145,1.5621,1.5608,1.5619,2329000000.0
2008-03-20 09:25:00,1.56185,1.56205,1.5616,1.5619,2222100000.0
2008-03-20 09:30:00,1.5619,1.5625,1.5613,1.5621,1006899999.0
2008-03-20 09:35:00,1.5621,1.5623,1.56155,1.56185,1025300000.0
2008-03-20 09:40:00,1.56185,1.56255,1.56185,1.5624,916300000.0
2008-03-20 09:45:00,1.5624,1.5626,1.5622,1.5626,837000000.0
2008-03-20 09:50:00,1.5626,1.5631,1.5622,1.5623,2175699997.0
2008-03-20 09:55:00,1.5623,1.5627,1.56205,1.56245,1199799999.0
2008-03-20 10:00:00,1.5624,1.5627,1.56205,1.56225,1392500000.0
2008-03-20 10:05:00,1.5623,1.56315,1.5622,1.5624,1049299999.0
2008-03-20 10:10:00,1.5624,1.56295,1.5624,1.56275,2097300000.0
2008-03-20 10:15:00,1.56275,1.56355,1.5627,1.5633,1169100000.0
2008-03-20 10:20:00,1.5633,1.5633,1.56245,1.5625,2473600000.0
2008-03-20 10:25:00,1.5625,1.563,1.562,1.56235,1431600000.0
2008-03-20 10:30:00,1.56235,1.56255,1.56205,1.5624,1171700000.0
2008-03-20 10:35:00,1.5624,1.56245,1.5621,1.5622,704500000.0
2008-03-20 10:40:00,1.5622,1.5625,1.5621,1.56215,1332900000.0
2008-03-20 10:45:00,1.56215,1.56255,1.562,1.56215,1544200000.0
2008-03-20 10:50:00,1.56215,1.5625,1.56205,1.5625,1690500000.0
2008-03-20 10:55:00,1.56245,1.5627,1.5622,1.5625,728700000.0
2008-03-20 11:00:00,1.5625,1.5643,1.56235,1.5641,1460500000.0
2008-03-20 11:05:00,1.564,1.56585,1.5639,1.56545,1595800000.0
2008-03-20 11:10:00,1.56545,1.5658,1.5647,1.5656,1610800000.0
2008-03-20 11:15:00,1.5656,1.5674,1.5656,1.5658,935800000.0
2008-03-20 11:20:00,1.5658,1.5664,1.56575,1.5661,1584900000.0
2008-03-20 11:25:00,1.56605,1.5661,1.56555,1.5657,1864100000.0
2008-03-20 11:30:00,1.5657,1.5677,1.5653,1.56695,978700000.0
2008-03-20 11:35:00,1.567,1.5687,1.567,1.56785,3987400000.0
2008-03-20 11:40:00,1.56785,1.5686,1.56765,1.5684,2014100000.0
2008-03-20 11:45:00,1.5684,1.5705,1.56835,1.56945,1918500000.0
2008-03-20 11:50:00,1.56945,1.56995,1.56905,1.5693,2363600000.0
2008-03-20 11:55:00,1.5693,1.56945,1.56785,1.56835,3458699996.0
2008-03-20 12:00:00,1.56835,1.5686,1.56665,1.56725,3791099998.0
2008-03-20 12:05:00,1.56725,1.5681,1.56725,1.5676,2920399996.0
2008-03-20 12:10:00,1.5676,1.5681,1.5672,1.5679,3782499999.0
2008-03-20 12:15:00,1.5678,1.56795,1.56695,1.5671,1737600000.0
2008-03-20 12:20:00,1.5671,1.5678,1.5666,1.5676,1816000000.0
2008-03-20 12:25:00,1.5676,1.56905,1.56755,1.5687,1771400000.0
2008-03-20 12:30:00,1.5687,1.56935,1.5685,1.5693,1903900000.0
2008-03-20 12:35:00,1.5693,1.57025,1.5687,1.5687,3125599997.0
2008-03-20 12:40:00,1.56865,1.56915,1.56855,1.56875,2088800000.0
2008-03-20 12:45:00,1.56875,1.5692,1.5676,1.5681,1611500000.0
2008-03-20 12:50:00,1.568,1.5682,1.5674,1.56755,855900000.0
2008-03-20 12:55:00,1.56755,1.56775,1.5674,1.5674,1316700000.0
2008-03-20 13:00:00,1.56745,1.5676,1.56635,1.56665,2129000000.0
2008-03-20 13:05:00,1.56665,1.5669,1.5663,1.5663,1288000000.0
2008-03-20 13:10:00,1.5663,1.56635,1.56545,1.5655,2271800000.0
2008-03-20 13:15:00,1.5655,1.5658,1.5653,1.5654,2455200000.0
2008-03-20 13:20:00,1.5654,1.5654,1.5649,1.56495,1759900000.0
2008-03-20 13:25:00,1.56495,1.5652,1.5643,1.56495,1771200000.0
2008-03-20 13:30:00,1.56495,1.5657,1.5647,1.56485,2529699999.0
2008-03-20 13:35:00,1.56485,1.565,1.5642,1.56465,2193900000.0
2008-03-20 13:40:00,1.5646,1.5654,1.5644,1.5646,923100000.0
2008-03-20 13:45:00,1.5646,1.5657,1.5645,1.56545,2140500000.0
2008-03-20 13:50:00,1.56545,1.56575,1.565,1.56515,1797700000.0
2008-03-20 13:55:00,1.56515,1.56575,1.5649,1.5649,1320900000.0
2008-03-20 14:00:00,1.5649,1.56535,1.5641,1.5641,1139300000.0
2008-03-20 14:05:00,1.5641,1.5647,1.564,1.5647,1596300001.0
2008-03-20 14:10:00,1.5647,1.5655,1.5646,1.5654,1006000000.0
2008-03-20 14:15:00,1.5655,1.5656,1.56505,1.56545,879800000.0
2008-03-20 14:20:00,1.56535,1.5661,1.56535,1.56575,3627600000.0
2008-03-20 14:25:00,1.56575,1.5658,1.56375,1.5638,2804900000.0
2008-03-20 14:30:00,1.5638,1.5642,1.563,1.5638,2054500000.0
2008-03-20 14:35:00,1.5638,1.5644,1.5635,1.5637,1427600000.0
2008-03-20 14:40:00,1.5637,1.56395,1.5633,1.56395,568500000.0
2008-03-20 14:45:00,1.56405,1.5644,1.5638,1.56425,1799800000.0
2008-03-20 14:50:00,1.56425,1.5643,1.5638,1.564,1487100000.0
2008-03-20 14:55:00,1.564,1.56415,1.5632,1.5633,3186300000.0
2008-03-20 15:00:00,1.5633,1.5639,1.56305,1.5636,872400000.0
2008-03-20 15:05:00,1.5636,1.5639,1.5634,1.5637,556600000.0
2008-03-20 15:10:00,1.56375,1.5638,1.56295,1.5631,629500000.0
2008-03-20 15:15:00,1.5631,1.5635,1.56305,1.5633,669000000.0
2008-03-20 15:20:00,1.5633,1.5636,1.56325,1.5633,895700000.0
2008-03-20 15:25:00,1.5633,1.5634,1.5627,1.5628,728400000.0
2008-03-20 15:30:00,1.5628,1.563,1.5621,1.56235,649800000.0
2008-03-20 15:35:00,1.56235,1.5629,1.5622,1.5626,770100000.0
2008-03-20 15:40:00,1.5624,1.563,1.5623,1.5626,562700000.0
2008-03-20 15:45:00,1.5626,1.56275,1.5619,1.56205,574100000.0
2008-03-20 15:50:00,1.56205,1.5624,1.5619,1.5622,475400000.0
2008-03-20 15:55:00,1.5622,1.5627,1.5618,1.5618,1360799997.0
2008-03-20 16:00:00,1.5618,1.5639,1.5616,1.5639,1619700002.0
2008-03-20 16:05:00,1.5639,1.5641,1.5633,1.5636,3679900000.0
2008-03-20 16:10:00,1.56365,1.5642,1.5631,1.56315,885900000.0
2008-03-20 16:15:00,1.56315,1.56345,1.56265,1.5632,639800000.0
2008-03-20 16:20:00,1.5632,1.5639,1.5629,1.56335,712800000.0
2008-03-20 16:25:00,1.5634,1.5639,1.5631,1.5635,555700000.0
2008-03-20 16:30:00,1.5635,1.5637,1.56315,1.5636,655800000.0
2008-03-20 16:35:00,1.5636,1.5637,1.56315,1.5634,1140700000.0
2008-03-20 16:40:00,1.5634,1.5635,1.56225,1.5623,794800000.0
2008-03-20 16:45:00,1.5623,1.5625,1.5614,1.56185,861200000.0
2008-03-20 16:50:00,1.5618,1.5622,1.5609,1.56135,1569600000.0
2008-03-20 16:55:00,1.56135,1.56175,1.56085,1.5617,3129800000.0
2008-03-20 17:00:00,1.5617,1.5629,1.5616,1.5626,1853899999.0
2008-03-20 17:05:00,1.5626,1.5629,1.56235,1.56265,2160300000.0
2008-03-20 17:10:00,1.56265,1.56285,1.56195,1.5621,1067100000.0
2008-03-20 17:15:00,1.5621,1.5621,1.56115,1.5612,633600000.0
2008-03-20 17:20:00,1.5612,1.5614,1.5609,1.56105,961400000.0
2008-03-20 17:25:00,1.5611,1.5616,1.561,1.5616,2722100000.0
2008-03-20 17:30:00,1.5616,1.5617,1.5605,1.56055,1149500000.0
2008-03-20 17:35:00,1.56055,1.5608,1.5602,1.56045,1680900000.0
2008-03-20 17:40:00,1.5586,1.5611,1.5581,1.5607,2665800000.0
2008-03-20 17:45:00,1.5607,1.5609,1.5601,1.5602,1832000000.0
2008-03-20 17:50:00,1.5602,1.5602,1.5588,1.5591,1540800000.0
2008-03-20 17:55:00,1.558,1.55925,1.558,1.5582,4871299999.0
2008-03-20 18:00:00,1.5582,1.5592,1.55795,1.5591,2566300000.0
2008-03-20 18:05:00,1.559,1.5595,1.5584,1.55845,3585400000.0
2008-03-20 18:10:00,1.55855,1.5587,1.558,1.5586,1453100000.0
2008-03-20 18:15:00,1.5586,1.55905,1.5583,1.559,1242300000.0
2008-03-20 18:20:00,1.559,1.5598,1.5588,1.55925,2651300000.0
2008-03-20 18:25:00,1.55925,1.5594,1.5586,1.5588,504800000.0
2008-03-20 18:30:00,1.5588,1.5594,1.55845,1.55855,731000000.0
2008-03-20 18:35:00,1.55855,1.5588,1.558,1.55855,464900000.0
2008-03-20 18:40:00,1.55855,1.5586,1.5579,1.5582,536100000.0
2008-03-20 18:45:00,1.5582,1.55855,1.55805,1.55855,638400000.0
2008-03-20 18:50:00,1.55855,1.5587,1.55805,1.5581,486600000.0
2008-03-20 18:55:00,1.5581,1.55815,1.5578,1.55805,700300000.0
2008-03-20 19:00:00,1.55805,1.5587,1.5578,1.5585,1130400000.0
2008-03-20 19:05:00,1.55845,1.55925,1.55835,1.55865,530000000.0
2008-03-20 19:10:00,1.55865,1.55905,1.5582,1.55895,528100000.0
2008-03-20 19:15:00,1.55895,1.5591,1.5579,1.55805,553400000.0
2008-03-20 19:20:00,1.558,1.5585,1.5575,1.5577,653100000.0
2008-03-20 19:25:00,1.55775,1.5581,1.5575,1.55765,737500000.0
2008-03-20 19:30:00,1.55765,1.55805,1.55535,1.55545,474950000.0
2008-03-20 19:35:00,1.55555,1.5569,1.5552,1.5566,529500000.0
2008-03-20 19:40:00,1.5566,1.5573,1.5564,1.5573,480000000.0
2008-03-20 19:45:00,1.5573,1.5585,1.5573,1.5585,489600000.0
2008-03-20 19:50:00,1.5585,1.5589,1.55735,1.55765,485000000.0
2008-03-20 19:55:00,1.5577,1.5593,1.55765,1.559,448800000.0
2008-03-20 20:00:00,1.5589,1.559,1.5584,1.5586,466500000.0
2008-03-20 20:05:00,1.5586,1.55895,1.558,1.55825,481300000.0
2008-03-20 20:10:00,1.55825,1.5584,1.5578,1.5578,483800000.0
2008-03-20 20:15:00,1.5578,1.55795,1.55735,1.5577,507200000.0
2008-03-20 20:20:00,1.55775,1.5583,1.5577,1.5583,422100000.0
2008-03-20 20:25:00,1.5583,1.5583,1.5579,1.55795,436300000.0
2008-03-20 20:30:00,1.55795,1.5586,1.55785,1.55845,486400000.0
2008-03-20 20:35:00,1.55845,1.55885,1.5582,1.5587,574100000.0
2008-03-20 20:40:00,1.5587,1.5589,1.5585,1.5588,730000000.0
2008-03-20 20:45:00,1.5588,1.55885,1.5585,1.55875,577000000.0
2008-03-20 20:50:00,1.55875,1.5588,1.55855,1.55865,798300000.0
2008-03-20 20:55:00,1.55865,1.55915,1.5586,1.55905,787500000.0
2008-03-20 21:00:00,1.55905,1.55965,1.55905,1.5594,487600000.0
2008-03-20 21:05:00,1.5594,1.55975,1.5593,1.5596,461100000.0
2008-03-20 21:10:00,1.55955,1.5598,1.55935,1.5598,744000000.0
2008-03-20 21:15:00,1.5598,1.56005,1.5596,1.56005,2391300000.0
2008-03-20 21:20:00,1.56005,1.5608,1.56005,1.56065,776300000.0
2008-03-20 21:25:00,1.56065,1.56125,1.56,1.56,1200600000.0
2008-03-20 21:30:00,1.56,1.5605,1.5597,1.56005,482000000.0
2008-03-20 21:35:00,1.56005,1.5604,1.5599,1.56005,507300000.0
2008-03-20 21:40:00,1.56005,1.56015,1.559,1.55935,773400000.0
2008-03-20 21:45:00,1.55935,1.5595,1.5587,1.55935,630700000.0
2008-03-20 21:50:00,1.55935,1.55955,1.55855,1.55895,544700000.0
2008-03-20 21:55:00,1.55895,1.5593,1.5585,1.5591,585400000.0
2008-03-20 22:00:00,1.5591,1.5593,1.55905,1.55925,455800000.0
2008-03-20 22:05:00,1.55925,1.56035,1.55915,1.55955,474700000.0
2008-03-20 22:10:00,1.55955,1.5596,1.5594,1.5594,422900000.0
2008-03-20 22:15:00,1.5594,1.55985,1.55935,1.55965,3054200000.0
2008-03-20 22:20:00,1.55965,1.55965,1.55915,1.55925,627700000.0
2008-03-20 22:25:00,1.55925,1.5595,1.5592,1.5595,854700000.0
2008-03-20 22:30:00,1.5595,1.5595,1.5568,1.5568,4293500000.0
2008-03-20 22:35:00,1.5568,1.55875,1.5567,1.55845,2424500000.0
2008-03-20 22:40:00,1.55845,1.55855,1.5579,1.55855,448600000.0
2008-03-20 22:45:00,1.55855,1.55855,1.55835,1.5584,434000000.0
2008-03-20 22:50:00,1.55835,1.55855,1.5578,1.5582,609200000.0
2008-03-20 22:55:00,1.5582,1.5582,1.5552,1.5553,2910600000.0
2008-03-20 23:00:00,1.5556,1.558,1.5549,1.5575,7803400056.0
2008-03-20 23:05:00,1.5553,1.5571,1.5553,1.5564,5463000136.0
2008-03-20 23:10:00,1.5564,1.5574,1.555,1.5553,6132200047.0
2008-03-20 23:15:00,1.5552,1.557,1.5551,1.557,5311000000.0
2008-03-20 23:20:00,1.557,1.557,1.5555,1.5564,5368000000.0
2008-03-20 23:25:00,1.5564,1.5567,1.5555,1.5555,4475400000.0
2008-03-20 23:30:00,1.5557,1.5559,1.5556,1.5557,9624000000.0
2008-03-20 23:35:00,1.5554,1.557,1.5548,1.5569,9207200000.0
2008-03-20 23:40:00,1.5569,1.557,1.5561,1.5561,2034650001.0
2008-03-20 23:45:00,1.5561,1.5561,1.555,1.555,3683750000.0
2008-03-20 23:50:00,1.555,1.55515,1.555,1.55515,2942600000.0
2008-03-20 23:55:00,1.55515,1.55515,1.555,1.55505,5943200000.0
2008-03-21 00:00:00,1.55505,1.5553,1.555,1.5552,5583700000.0
2008-03-21 00:05:00,1.5552,1.5552,1.5549,1.5549,3592600000.0
2008-03-21 00:10:00,1.5553,1.5553,1.5544,1.5551,8321700000.0
2008-03-21 00:15:00,1.5551,1.5553,1.5551,1.5553,7486000000.0
2008-03-21 00:20:00,1.5553,1.5558,1.5553,1.5557,5140400000.0
2008-03-21 00:25:00,1.5557,1.5559,1.5556,1.5556,4683000000.0
2008-03-21 00:30:00,1.5556,1.5558,1.5556,1.5558,3587100000.0
2008-03-21 00:35:00,1.5558,1.5558,1.55505,1.55535,3773700000.0
2008-03-21 00:40:00,1.55535,1.55535,1.5536,1.5538,1475800000.0
2008-03-21 00:45:00,1.5537,1.5559,1.5537,1.5538,4186600040.0
2008-03-21 00:50:00,1.5557,1.5557,1.5555,1.5555,4189200000.0
2008-03-21 00:55:00,1.5555,1.5556,1.5552,1.5552,6223200000.0
2008-03-21 01:00:00,1.5552,1.5556,1.5539,1.5551,9982999778.0
2008-03-21 01:05:00,1.5551,1.5552,1.5549,1.555,4666899987.0
2008-03-21 01:10:00,1.555,1.555,1.5535,1.5537,4511300117.0
2008-03-21 01:15:00,1.5537,1.5537,1.5534,1.5534,7266100000.0
2008-03-21 01:20:00,1.5534,1.5537,1.5534,1.5536,5940700000.0
2008-03-21 01:25:00,1.5536,1.5539,1.5534,1.5535,3414299999.0
2008-03-21 01:30:00,1.5535,1.5537,1.5534,1.5535,4890599991.0
2008-03-21 01:35:00,1.5535,1.5537,1.5535,1.5537,4940200000.0
2008-03-21 01:40:00,1.5537,1.5548,1.5535,1.5546,3387200009.0
2008-03-21 01:45:00,1.5535,1.5548,1.5535,1.5537,8236000127.0
2008-03-21 01:50:00,1.5537,1.5545,1.5536,1.5539,5626500000.0
2008-03-21 01:55:00,1.5539,1.5547,1.5536,1.5541,4667900038.0
2008-03-21 02:00:00,1.5544,1.5545,1.5539,1.5543,2403300000.0
2008-03-21 02:05:00,1.5543,1.5544,1.5536,1.5536,3709900000.0
2008-03-21 02:10:00,1.5536,1.5539,1.5536,1.5539,4696500000.0
2008-03-21 02:15:00,1.5539,1.5551,1.5539,1.5549,2768799999.0
2008-03-21 02:20:00,1.5548,1.556,1.5544,1.5555,3632399999.0
2008-03-21 02:25:00,1.5555,1.5556,1.5543,1.5545,4944800001.0
2008-03-21 02:30:00,1.5545,1.5548,1.5545,1.5547,7138000000.0
2008-03-21 02:35:00,1.5547,1.5547,1.5546,1.5547,5709800000.0
2008-03-21 02:40:00,1.5547,1.5547,1.5545,1.5546,5595800000.0
2008-03-21 02:45:00,1.5546,1.5549,1.554,1.55415,3478800000.0
2008-03-21 02:50:00,1.55415,1.5545,1.5537,1.5537,2831100000.0
2008-03-21 02:55:00,1.5537,1.55435,1.5535,1.554,4372399997.0
2008-03-21 03:00:00,1.554,1.5542,1.5535,1.5535,5814400000.0
2008-03-21 03:05:00,1.5535,1.5541,1.5535,1.5537,6461600000.0
2008-03-21 03:10:00,1.5537,1.5541,1.5537,1.5538,5158500001.0
2008-03-21 03:15:00,1.5538,1.5541,1.5537,1.5537,3714200001.0
2008-03-21 03:20:00,1.5537,1.5542,1.5537,1.554,5761200000.0
2008-03-21 03:25:00,1.554,1.5542,1.554,1.5541,5413500000.0
2008-03-21 03:30:00,1.5541,1.5542,1.554,1.554,6781800000.0
2008-03-21 03:35:00,1.554,1.554,1.554,1.554,1805700000.0
2008-03-21 03:40:00,1.554,1.554,1.554,1.554,4587000000.0
2008-03-21 03:45:00,1.554,1.554,1.5537,1.5539,4909700000.0
2008-03-21 03:50:00,1.5539,1.5539,1.5537,1.5537,5069000001.0
2008-03-21 03:55:00,1.5537,1.5538,1.5537,1.5537,4649800000.0
2008-03-21 04:00:00,1.5537,1.5545,1.5537,1.5545,6986200051.0
2008-03-21 04:05:00,1.5545,1.5546,1.5542,1.5542,4977600000.0
2008-03-21 04:10:00,1.5542,1.5545,1.5542,1.5545,4757200000.0
2008-03-21 04:15:00,1.5545,1.5545,1.5543,1.5543,4683400000.0
2008-03-21 04:20:00,1.5543,1.5545,1.5543,1.5544,5547800000.0
2008-03-21 04:25:00,1.5544,1.5545,1.554,1.5542,5221600000.0
2008-03-21 04:30:00,1.5542,1.5542,1.5541,1.5541,7183700000.0
2008-03-21 04:35:00,1.5541,1.5542,1.5541,1.5541,5512900000.0
2008-03-21 04:40:00,1.5541,1.5542,1.5541,1.5542,4819200000.0
2008-03-21 04:45:00,1.5542,1.5544,1.5541,1.5542,4806500000.0
2008-03-21 04:50:00,1.5542,1.5543,1.5542,1.5542,4699400000.0
2008-03-21 04:55:00,1.5542,1.5543,1.5541,1.5542,4535200000.0
2008-03-21 05:00:00,1.5542,1.5544,1.5542,1.5544,4653400000.0
2008-03-21 05:05:00,1.5544,1.5544,1.5543,1.5543,3885700000.0
2008-03-21 05:10:00,1.5543,1.5548,1.5543,1.5546,4516700000.0
2008-03-21 05:15:00,1.5546,1.5549,1.5541,1.5542,3161900000.0
2008-03-21 05:20:00,1.5542,1.55475,1.554,1.5546,5113000002.0
2008-03-21 05:25:00,1.5546,1.556,1.5545,1.55595,5222500000.0
2008-03-21 05:30:00,1.55595,1.557,1.5546,1.5548,7189600000.0
2008-03-21 05:35:00,1.5548,1.555,1.5546,1.5546,4606500000.0
2008-03-21 05:40:00,1.5546,1.55635,1.5545,1.5559,6627700000.0
2008-03-21 05:45:00,1.5559,1.5573,1.5545,1.555,4621600000.0
2008-03-21 05:50:00,1.555,1.5563,1.555,1.555,1826199999.0
2008-03-21 05:55:00,1.555,1.5566,1.555,1.5564,3136100000.0
2008-03-21 06:00:00,1.5564,1.557,1.5562,1.5567,4915900000.0
2008-03-21 06:05:00,1.5567,1.557,1.556,1.556,6059600011.0
2008-03-21 06:10:00,1.556,1.5569,1.556,1.556,7546200000.0
2008-03-21 06:15:00,1.556,1.5569,1.555,1.5564,5643100001.0
2008-03-21 06:20:00,1.5564,1.5564,1.5563,1.5563,5211800000.0
2008-03-21 06:25:00,1.5563,1.5569,1.5563,1.55645,5329400010.0
2008-03-21 06:30:00,1.55645,1.5567,1.5564,1.5564,738800000.0
2008-03-21 06:35:00,1.5565,1.5565,1.5564,1.5565,5426400000.0
2008-03-21 06:40:00,1.5565,1.5565,1.5564,1.5564,7220400000.0
2008-03-21 06:45:00,1.5564,1.5578,1.5564,1.5575,4700100027.0
2008-03-21 06:50:00,1.5573,1.5574,1.5563,1.5566,4693200000.0
2008-03-21 06:55:00,1.5566,1.5569,1.5566,1.5569,4646100000.0
2008-03-21 07:00:00,1.5569,1.5572,1.5567,1.55715,3990000000.0
2008-03-21 07:05:00,1.55715,1.55725,1.5568,1.5572,1870000005.0
2008-03-21 07:10:00,1.5572,1.5575,1.557,1.5573,4286999998.0
2008-03-21 07:15:00,1.5573,1.5576,1.557,1.5572,6086299995.0
2008-03-21 07:20:00,1.5572,1.5573,1.5571,1.5571,4935100000.0
2008-03-21 07:25:00,1.5571,1.5573,1.5571,1.5571,7041600000.0
2008-03-21 07:30:00,1.5571,1.5577,1.5571,1.5571,4222200000.0
2008-03-21 07:35:00,1.5571,1.5573,1.5571,1.5573,2832100000.0
2008-03-21 07:40:00,1.5573,1.5574,1.557,1.5572,4658600000.0
2008-03-21 07:45:00,1.5572,1.55765,1.557,1.557,5382900024.0
2008-03-21 07:50:00,1.5586,1.5587,1.5565,1.5568,1504499998.0
2008-03-21 07:55:00,1.5568,1.5573,1.5568,1.5573,6596500000.0
2008-03-21 08:00:00,1.5573,1.5576,1.5573,1.5576,3517900000.0
2008-03-21 08:05:00,1.5576,1.5582,1.5576,1.5582,4321200001.0
2008-03-21 08:10:00,1.5582,1.5588,1.5579,1.55815,4243700000.0
2008-03-21 08:15:00,1.55815,1.5585,1.5579,1.5579,4349700000.0
2008-03-21 08:20:00,1.5579,1.55845,1.5579,1.5584,4134400000.0
2008-03-21 08:25:00,1.5584,1.5585,1.55835,1.5585,442400000.0
2008-03-21 08:30:00,1.5585,1.55905,1.5584,1.5586,2356000001.0
2008-03-21 08:35:00,1.5586,1.5586,1.5585,1.5585,3893900000.0
2008-03-21 08:40:00,1.5585,1.5587,1.5585,1.5587,4021900000.0
2008-03-21 08:45:00,1.5587,1.5587,1.55855,1.5586,2422500000.0
2008-03-21 08:50:00,1.5586,1.55865,1.55835,1.5585,1604300000.0
2008-03-21 08:55:00,1.5585,1.5586,1.5584,1.5585,3881000000.0
2008-03-21 09:00:00,1.5585,1.5586,1.5585,1.5585,5282200000.0
2008-03-21 09:05:00,1.5585,1.5589,1.5585,1.5589,4777800000.0
2008-03-21 09:10:00,1.5589,1.5591,1.5586,1.55895,1147700000.0
2008-03-21 09:15:00,1.55895,1.5593,1.5588,1.55915,877400000.0
2008-03-21 09:20:00,1.55915,1.5593,1.559,1.55915,873600000.0
2008-03-21 09:25:00,1.55915,1.5592,1.5591,1.55915,438500000.0
2008-03-21 09:30:00,1.55915,1.55915,1.5585,1.5586,973600000.0
2008-03-21 09:35:00,1.5586,1.5586,1.5583,1.5583,1253900000.0
2008-03-21 09:40:00,1.5583,1.5586,1.55825,1.55845,1542800000.0
2008-03-21 09:45:00,1.55845,1.5585,1.55845,1.5585,1866400000.0
2008-03-21 09:50:00,1.5585,1.5589,1.5584,1.5588,3734299996.0
2008-03-21 09:55:00,1.5588,1.5588,1.55845,1.55845,1556700000.0
2008-03-21 10:00:00,1.55845,1.55895,1.55845,1.5589,512700000.0
2008-03-21 10:05:00,1.5589,1.5589,1.5588,1.5589,735200000.0
2008-03-21 10:10:00,1.5589,1.5589,1.5588,1.5588,627600000.0
2008-03-21 10:15:00,1.5586,1.5588,1.5585,1.5585,2276400000.0
2008-03-21 10:20:00,1.5585,1.5586,1.55835,1.5586,1684499974.0
2008-03-21 10:25:00,1.5586,1.5586,1.5581,1.5581,591900000.0
2008-03-21 10:30:00,1.5581,1.5591,1.5581,1.5591,567200000.0
2008-03-21 10:35:00,1.5591,1.5592,1.55855,1.55855,515300000.0
2008-03-21 10:40:00,1.55855,1.55855,1.55855,1.55855,439600000.0
2008-03-21 10:45:00,1.55855,1.55855,1.55845,1.55845,2661300000.0
2008-03-21 10:50:00,1.55845,1.55865,1.55845,1.55865,1188300000.0
2008-03-21 10:55:00,1.55865,1.55895,1.5585,1.55885,2136599999.0
2008-03-21 11:00:00,1.55885,1.5589,1.5585,1.5586,1192000000.0
2008-03-21 11:05:00,1.5586,1.55865,1.5583,1.5583,1930600023.0
2008-03-21 11:10:00,1.5583,1.55865,1.5582,1.55865,5356600000.0
2008-03-21 11:15:00,1.55865,1.55875,1.5586,1.5586,469700000.0
2008-03-21 11:20:00,1.5582,1.5586,1.5582,1.5586,5384200000.0
2008-03-21 11:25:00,1.5586,1.5586,1.5585,1.5585,4284800001.0
2008-03-21 11:30:00,1.5585,1.55855,1.558,1.55855,10220800000.0
2008-03-21 11:35:00,1.55855,1.5588,1.5584,1.5585,1986700000.0
2008-03-21 11:40:00,1.5585,1.5585,1.5582,1.5582,3283400000.0
2008-03-21 11:45:00,1.5582,1.5582,1.5582,1.5582,4347100000.0
2008-03-21 11:50:00,1.5582,1.55825,1.55815,1.5582,3753700000.0
2008-03-21 11:55:00,1.5582,1.55835,1.5582,1.55835,2838200000.0
2008-03-21 12:00:00,1.55835,1.55875,1.5583,1.5585,832099999.0
2008-03-21 12:05:00,1.5585,1.55855,1.5575,1.5582,4104200000.0
2008-03-21 12:10:00,1.5582,1.55835,1.55815,1.5582,556800000.0
2008-03-21 12:15:00,1.5582,1.55835,1.55815,1.5583,450700000.0
2008-03-21 12:20:00,1.5583,1.5583,1.558,1.55815,504400000.0
2008-03-21 12:25:00,1.55815,1.5582,1.55815,1.55815,448800000.0
2008-03-21 12:30:00,1.55815,1.5583,1.55815,1.55825,590200000.0
2008-03-21 12:35:00,1.5577,1.5583,1.5577,1.5583,4118100000.0
2008-03-21 12:40:00,1.5583,1.5583,1.5578,1.5579,2759700001.0
2008-03-21 12:45:00,1.558,1.55805,1.5576,1.5579,2304900000.0
2008-03-21 12:50:00,1.5579,1.55805,1.5578,1.55805,456200000.0
2008-03-21 12:55:00,1.55805,1.5581,1.5574,1.5574,1706100000.0
2008-03-21 13:00:00,1.5574,1.55795,1.5572,1.5573,2490000001.0
2008-03-21 13:05:00,1.5573,1.5578,1.5572,1.5572,4558700000.0
2008-03-21 13:10:00,1.5572,1.55795,1.5571,1.55795,3300800000.0
2008-03-21 13:15:00,1.55795,1.5582,1.55675,1.55715,2563100002.0
2008-03-21 13:20:00,1.55715,1.55755,1.55715,1.55735,4757600000.0
2008-03-21 13:25:00,1.55735,1.5583,1.55735,1.5582,2568200000.0
2008-03-21 13:30:00,1.5581,1.5583,1.5577,1.5577,1049300000.0
2008-03-21 13:35:00,1.5577,1.5579,1.5577,1.5578,1845700000.0
2008-03-21 13:40:00,1.5578,1.5583,1.5577,1.5577,1943600000.0
2008-03-21 13:45:00,1.5577,1.5578,1.5577,1.5578,1837200000.0
2008-03-21 13:50:00,1.5578,1.5578,1.5578,1.5578,447600000.0
2008-03-21 13:55:00,1.5578,1.5579,1.5577,1.5578,1221200000.0
2008-03-21 14:00:00,1.5578,1.5579,1.55745,1.55745,559000000.0
2008-03-21 14:05:00,1.55745,1.5587,1.5572,1.5573,1272300000.0
2008-03-21 14:10:00,1.5573,1.55815,1.5572,1.5573,3294800000.0
2008-03-21 14:15:00,1.5573,1.55765,1.5572,1.55765,2967100000.0
2008-03-21 14:20:00,1.55765,1.55765,1.5576,1.5576,706400000.0
2008-03-21 14:25:00,1.5576,1.5583,1.55755,1.55825,813500000.0
2008-03-21 14:30:00,1.55825,1.55825,1.5576,1.5581,4090300000.0
2008-03-21 14:35:00,1.558,1.5583,1.558,1.5583,2508900000.0
2008-03-21 14:40:00,1.5583,1.5583,1.55815,1.55815,459700000.0
2008-03-21 14:45:00,1.55815,1.5588,1.55815,1.5586,929400000.0
2008-03-21 14:50:00,1.5586,1.55875,1.5586,1.5586,357300000.0
2008-03-21 14:55:00,1.5586,1.5586,1.5583,1.5583,341600000.0
2008-03-21 15:00:00,1.5583,1.55835,1.5581,1.55815,462300000.0
2008-03-21 15:05:00,1.55815,1.5587,1.5581,1.55815,857000000.0
2008-03-21 15:10:00,1.55815,1.55855,1.55815,1.5583,1870399999.0
2008-03-21 15:15:00,1.5583,1.55845,1.5582,1.5583,456100000.0
2008-03-21 15:20:00,1.5583,1.55855,1.5583,1.5583,5094000000.0
2008-03-21 15:25:00,1.5583,1.5583,1.5583,1.5583,446000000.0
2008-03-21 15:30:00,1.5583,1.5583,1.5582,1.5583,1899200000.0
2008-03-21 15:35:00,1.5583,1.5588,1.5582,1.55875,3368299963.0
2008-03-21 15:40:00,1.55875,1.5588,1.5586,1.55875,561100000.0
2008-03-21 15:45:00,1.55875,1.55925,1.55855,1.5589,498600000.0
2008-03-21 15:50:00,1.5589,1.55965,1.5585,1.55865,4559200000.0
2008-03-21 15:55:00,1.5582,1.55945,1.5581,1.5582,1796600001.0
2008-03-21 16:00:00,1.5583,1.5588,1.5581,1.5583,2789500000.0
2008-03-21 16:05:00,1.5583,1.5583,1.5578,1.558,3393900000.0
2008-03-21 16:10:00,1.558,1.55805,1.55785,1.55805,4481600000.0
2008-03-21 16:15:00,1.55805,1.5582,1.558,1.5581,1706100000.0
2008-03-21 16:20:00,1.5581,1.5584,1.558,1.5584,1086100000.0
2008-03-21 16:25:00,1.5584,1.55862,1.55749,1.5579,1025600000.0
2008-03-21 16:30:00,1.55746,1.55788,1.55716,1.55765,852899998.0
2008-03-21 16:35:00,1.55735,1.55757,1.557,1.55755,586950000.0
2008-03-21 16:40:00,1.55755,1.55755,1.55745,1.55755,447200000.0
2008-03-21 16:45:00,1.55755,1.5577,1.5575,1.55755,768100000.0
2008-03-21 16:50:00,1.55755,1.55805,1.55755,1.55805,824900000.0
2008-03-21 16:55:00,1.55805,1.55805,1.55705,1.55705,2548500000.0
2008-03-21 17:00:00,1.55705,1.5577,1.5569,1.5573,3196200000.0
2008-03-21 17:05:00,1.5573,1.55735,1.5573,1.55735,439200000.0
2008-03-21 17:10:00,1.55735,1.55745,1.5573,1.5574,6108300000.0
2008-03-21 17:15:00,1.5574,1.55805,1.55735,1.55805,1320200000.0
2008-03-21 17:20:00,1.55805,1.55805,1.5577,1.5578,1047100000.0
2008-03-21 17:25:00,1.5578,1.55815,1.5578,1.5579,451000000.0
2008-03-21 17:30:00,1.5579,1.55815,1.5579,1.5579,463800000.0
2008-03-21 17:35:00,1.5579,1.5579,1.55785,1.5579,447600000.0
2008-03-21 17:40:00,1.5579,1.5579,1.55785,1.5579,1164300000.0
2008-03-21 17:45:00,1.5579,1.558,1.5578,1.55785,466100000.0
2008-03-21 17:50:00,1.55785,1.55785,1.5577,1.55785,1134000000.0
2008-03-21 17:55:00,1.55785,1.5579,1.55785,1.5579,447200000.0
2008-03-21 18:00:00,1.5579,1.5581,1.5578,1.5581,2776200000.0
2008-03-21 18:05:00,1.5581,1.5587,1.558,1.55845,3630500000.0
2008-03-21 18:10:00,1.55845,1.55845,1.5578,1.5578,6829400000.0
2008-03-21 18:15:00,1.5578,1.5579,1.5578,1.5579,709300000.0
2008-03-21 18:20:00,1.5579,1.55805,1.5579,1.558,531300000.0
2008-03-21 18:25:00,1.558,1.55825,1.5578,1.55815,450700000.0
2008-03-21 18:30:00,1.55815,1.55815,1.55795,1.558,451200000.0
2008-03-21 18:35:00,1.558,1.55815,1.558,1.55815,454300000.0
2008-03-21 18:40:00,1.55815,1.5582,1.55795,1.5582,451500000.0
2008-03-21 18:45:00,1.5582,1.5584,1.55795,1.55795,1684200000.0
2008-03-21 18:50:00,1.55795,1.55795,1.5579,1.55795,476800000.0
2008-03-21 18:55:00,1.55795,1.5582,1.55795,1.55805,446800000.0
2008-03-21 19:00:00,1.55805,1.5584,1.55795,1.5584,445600000.0
2008-03-21 19:05:00,1.5584,1.5588,1.558,1.55855,1097800000.0
2008-03-21 19:10:00,1.55855,1.55875,1.55805,1.55805,1747500000.0
2008-03-21 19:15:00,1.55805,1.55835,1.5578,1.55805,461300000.0
2008-03-21 19:20:00,1.55805,1.55845,1.55805,1.55835,1612000031.0
2008-03-21 19:25:00,1.55835,1.55845,1.55835,1.55845,452200000.0
2008-03-21 19:30:00,1.55845,1.55845,1.5576,1.5579,1089700000.0
2008-03-21 19:35:00,1.5579,1.558,1.55785,1.5579,450300000.0
2008-03-21 19:40:00,1.5579,1.55795,1.5578,1.55785,789200000.0
2008-03-21 19:45:00,1.55785,1.55785,1.5576,1.5577,2694000000.0
2008-03-21 19:50:00,1.5577,1.5579,1.5577,1.5579,1143400000.0
2008-03-21 19:55:00,1.5579,1.55795,1.55785,1.5579,455000000.0
2008-03-21 20:00:00,1.5579,1.55805,1.5573,1.55775,5753200000.0
2008-03-21 20:05:00,1.55775,1.55775,1.5571,1.5572,4317200000.0
2008-03-21 20:10:00,1.5571,1.5577,1.5571,1.5574,2725300000.0
2008-03-21 20:15:00,1.5574,1.5574,1.5573,1.5573,2878700000.0
2008-03-21 20:20:00,1.5573,1.5573,1.5573,1.5573,1515700000.0
2008-03-21 20:25:00,1.5573,1.5574,1.55725,1.5574,1355900000.0
2008-03-21 20:30:00,1.5574,1.5574,1.5574,1.5574,1284000000.0
2008-03-21 20:35:00,1.5574,1.55775,1.5572,1.5572,1515200000.0
2008-03-21 20:40:00,1.5572,1.5575,1.5571,1.5571,4072000000.0
2008-03-21 20:45:00,1.5576,1.5576,1.5568,1.5568,2450300000.0
2008-03-21 20:50:00,1.5568,1.55685,1.5568,1.55685,1467400000.0
2008-03-21 20:55:00,1.55685,1.55685,1.5568,1.5568,337200000.0
2008-03-21 21:00:00,1.5568,1.5568,1.5566,1.5567,913000000.0
2008-03-21 21:05:00,1.5567,1.5567,1.5566,1.5566,1336400000.0
2008-03-21 21:10:00,1.5566,1.5567,1.5565,1.5566,1617600000.0
2008-03-21 21:15:00,1.5566,1.5566,1.5566,1.5566,1270400000.0
2008-03-21 21:20:00,1.5566,1.5575,1.5566,1.5566,5922000000.0
2008-03-21 21:25:00,1.5566,1.5567,1.5566,1.5567,1663600000.0
2008-03-21 21:30:00,1.5567,1.5567,1.5567,1.5567,2226000000.0
2008-03-21 21:35:00,1.5567,1.5567,1.55615,1.55615,716000000.0
2008-03-21 21:40:00,1.55615,1.5568,1.55615,1.5567,2915300000.0
2008-03-21 21:45:00,1.5567,1.5571,1.5567,1.5568,2662700000.0
2008-03-21 21:50:00,1.5568,1.5568,1.55675,1.5568,1942800000.0
2008-03-21 21:55:00,1.5568,1.5568,1.5567,1.5567,2148200000.0
2008-03-21 22:00:00,1.5567,1.5568,1.5566,1.5566,5344100000.0
2008-03-21 22:05:00,1.5566,1.5568,1.5566,1.5568,2690800000.0
2008-03-21 22:10:00,1.5568,1.5568,1.5567,1.5567,1685000000.0
2008-03-21 22:15:00,1.5567,1.5568,1.5566,1.5567,1873100000.0
2008-03-21 22:20:00,1.5567,1.5568,1.5566,1.5566,2289200000.0
2008-03-21 22:25:00,1.5566,1.5568,1.55655,1.5568,3631600000.0
2008-03-21 22:30:00,1.5567,1.5569,1.5541,1.5568,2555100000.0
2008-03-21 22:35:00,1.5568,1.5582,1.5568,1.5582,2250300000.0
2008-03-21 22:40:00,1.5582,1.5585,1.5581,1.5585,2194100000.0
2008-03-21 22:45:00,1.5585,1.5585,1.557,1.5572,2923600000.0
2008-03-21 22:50:00,1.5572,1.5572,1.5565,1.5565,1110400000.0
2008-03-21 22:55:00,1.5565,1.5565,1.5565,1.5565,863200000.0
2008-03-23 23:00:00,1.55732,1.55855,1.55725,1.55855,8176899980.0
2008-03-23 23:05:00,1.55864,1.55892,1.55797,1.55845,8484700000.0
2008-03-23 23:10:00,1.55834,1.55973,1.55831,1.55904,8467399997.0
2008-03-23 23:15:00,1.55852,1.55887,1.5581,1.55839,8617899994.0
2008-03-23 23:20:00,1.55837,1.55862,1.55747,1.55776,8724799973.0
2008-03-23 23:25:00,1.55804,1.55809,1.55753,1.55755,8474199992.0
2008-03-23 23:30:00,1.55761,1.55846,1.55747,1.55824,8618799993.0
2008-03-23 23:35:00,1.55836,1.5586,1.55762,1.55771,8238599993.0
2008-03-23 23:40:00,1.55753,1.558,1.5575,1.558,2148700003.0
2008-03-23 23:45:00,1.55805,1.55818,1.55756,1.558,2781499975.0
2008-03-24 00:00:00,1.5601,1.5601,1.5601,1.5601,467000000.0
2008-03-24 00:05:00,1.558,1.558,1.5576,1.5579,1971300000.0
2008-03-24 00:10:00,1.5579,1.5591,1.5576,1.5591,3300200001.0
2008-03-24 00:15:00,1.5592,1.5593,1.559,1.5591,5580000000.0
2008-03-24 00:20:00,1.5593,1.5593,1.5585,1.5591,6608000000.0
2008-03-24 00:25:00,1.5592,1.5593,1.5592,1.5592,2056000000.0
2008-03-24 00:30:00,1.5591,1.5594,1.559,1.5592,4112000000.0
2008-03-24 00:35:00,1.5593,1.5596,1.5591,1.5595,5140000000.0
2008-03-24 00:40:00,1.5595,1.56025,1.5591,1.56005,4426600000.0
2008-03-24 00:45:00,1.5592,1.5602,1.5592,1.5599,6834800000.0
2008-03-24 00:50:00,1.5599,1.5599,1.5588,1.5589,10172799999.0
2008-03-24 00:55:00,1.559,1.5597,1.559,1.5592,6358200000.0
2008-03-24 01:00:00,1.5594,1.5602,1.5592,1.5601,3609000000.0
2008-03-24 01:05:00,1.56,1.5603,1.55825,1.5593,2851300000.0
2008-03-24 01:10:00,1.5614,1.5614,1.5589,1.5589,5128200000.0
2008-03-24 01:15:00,1.5589,1.5616,1.5588,1.5615,4840100061.0
2008-03-24 01:20:00,1.5616,1.5619,1.5615,1.5618,3135500000.0
2008-03-24 01:25:00,1.5617,1.5622,1.5616,1.5621,2508400000.0
2008-03-24 01:30:00,1.5622,1.5626,1.559,1.5626,2660000000.0
2008-03-24 01:35:00,1.5627,1.5627,1.5589,1.5589,7029000000.0
2008-03-24 01:40:00,1.5623,1.5626,1.5621,1.5626,6776000000.0
2008-03-24 01:45:00,1.5627,1.5627,1.5625,1.5625,5420800000.0
2008-03-24 01:50:00,1.5589,1.55895,1.5584,1.5584,3840000000.0
2008-03-24 01:55:00,1.5584,1.5626,1.5584,1.5622,7161300207.0
2008-03-24 02:00:00,1.5591,1.5625,1.5591,1.5625,6906000111.0
2008-03-24 02:05:00,1.5624,1.5626,1.5606,1.5625,8921000244.0
2008-03-24 02:10:00,1.5624,1.5625,1.5623,1.5625,4683000000.0
2008-03-24 02:15:00,1.5624,1.5626,1.5624,1.5626,2809800000.0
2008-03-24 02:20:00,1.5615,1.5627,1.56135,1.5625,8299000046.0
2008-03-24 02:25:00,1.5624,1.5625,1.56145,1.5622,6803599984.0
2008-03-24 02:30:00,1.5622,1.5627,1.5618,1.5627,7635200133.0
2008-03-24 02:35:00,1.5627,1.5627,1.562,1.56215,7131700176.0
2008-03-24 02:40:00,1.56215,1.5627,1.56215,1.5625,4116500000.0
2008-03-24 02:45:00,1.5625,1.5626,1.5624,1.5625,5784400000.0
2008-03-24 02:50:00,1.5625,1.5625,1.56205,1.56235,924100000.0
2008-03-24 02:55:00,1.56235,1.5625,1.56215,1.56215,3846300000.0
2008-03-24 03:00:00,1.56215,1.5627,1.5621,1.5624,5637000000.0
2008-03-24 03:05:00,1.5625,1.56265,1.5622,1.5624,8705200000.0
2008-03-24 03:10:00,1.5626,1.5626,1.5623,1.5623,7828400000.0
2008-03-24 03:15:00,1.5624,1.563,1.5624,1.563,7828400000.0
2008-03-24 03:20:00,1.5629,1.5638,1.5628,1.5636,9785500000.0
2008-03-24 03:25:00,1.5624,1.5639,1.5623,1.5636,8270300000.0
2008-03-24 03:30:00,1.56215,1.5638,1.5621,1.5628,5701300000.0
2008-03-24 03:35:00,1.5627,1.5629,1.5621,1.5624,4790700000.0
2008-03-24 03:40:00,1.5624,1.56245,1.5621,1.56245,7945600000.0
2008-03-24 03:45:00,1.5637,1.5638,1.56205,1.5621,8614800000.0
2008-03-24 03:50:00,1.5621,1.5623,1.5621,1.56225,908400000.0
2008-03-24 03:55:00,1.56225,1.56295,1.562,1.5627,8333000000.0
2008-03-24 04:00:00,1.5627,1.5628,1.5621,1.5621,4913100000.0
2008-03-24 04:05:00,1.5621,1.56275,1.562,1.5624,4122600000.0
2008-03-24 04:10:00,1.5624,1.5626,1.5621,1.5623,4825900000.0
2008-03-24 04:15:00,1.5623,1.563,1.5621,1.5625,4188800000.0
2008-03-24 04:20:00,1.5625,1.5639,1.5624,1.5634,4959000000.0
2008-03-24 04:25:00,1.5634,1.5645,1.56335,1.5636,9115399999.0
2008-03-24 04:30:00,1.5645,1.5646,1.5634,1.56365,4102600000.0
2008-03-24 04:35:00,1.56365,1.5641,1.5633,1.5641,3108400000.0
2008-03-24 04:40:00,1.5639,1.5642,1.56345,1.5637,7021200001.0
2008-03-24 04:45:00,1.5637,1.5641,1.56345,1.5638,4640200000.0
2008-03-24 04:50:00,1.5638,1.5638,1.5638,1.5638,4347900000.0
2008-03-24 04:55:00,1.5638,1.564,1.5637,1.564,2217000000.0
2008-03-24 05:00:00,1.564,1.56465,1.5639,1.5644,3277999999.0
2008-03-24 05:05:00,1.5644,1.5648,1.5644,1.5644,4729400000.0
2008-03-24 05:10:00,1.5644,1.56475,1.5644,1.56475,4854100000.0
2008-03-24 05:15:00,1.56475,1.5648,1.5646,1.5648,4493800000.0
2008-03-24 05:20:00,1.5648,1.565,1.56445,1.5647,5088800000.0
2008-03-24 05:25:00,1.5647,1.5648,1.5644,1.5644,4623100000.0
2008-03-24 05:30:00,1.5644,1.5645,1.5642,1.5642,4691200000.0
2008-03-24 05:35:00,1.5642,1.5643,1.564,1.5641,4026400000.0
2008-03-24 05:40:00,1.5641,1.5645,1.5639,1.5643,4216400000.0
2008-03-24 05:45:00,1.5643,1.5649,1.5642,1.5645,4162400000.0
2008-03-24 05:50:00,1.5645,1.5647,1.5644,1.5644,4325800000.0
2008-03-24 05:55:00,1.5644,1.5644,1.5641,1.5641,3621400000.0
2008-03-24 06:00:00,1.5641,1.5641,1.56405,1.56405,2467800000.0
2008-03-24 06:05:00,1.56405,1.5646,1.56395,1.5644,3267300000.0
2008-03-24 06:10:00,1.5644,1.5646,1.56415,1.56415,3490600000.0
2008-03-24 06:15:00,1.56415,1.5642,1.5639,1.5641,6996100000.0
2008-03-24 06:20:00,1.5641,1.5643,1.56395,1.564,7438800000.0
2008-03-24 06:25:00,1.564,1.5643,1.56385,1.5643,7225300000.0
2008-03-24 06:30:00,1.56395,1.5647,1.5638,1.5639,3037900000.0
2008-03-24 06:35:00,1.5639,1.56395,1.5634,1.56345,4885400000.0
2008-03-24 06:40:00,1.5645,1.5646,1.5634,1.5634,5066400000.0
2008-03-24 06:45:00,1.5634,1.56365,1.56335,1.5636,5356800000.0
2008-03-24 06:50:00,1.5636,1.5636,1.56345,1.56345,3106200000.0
2008-03-24 06:55:00,1.56345,1.56375,1.56345,1.5636,4015000000.0
2008-03-24 07:00:00,1.5636,1.5645,1.56345,1.56345,7469300000.0
2008-03-24 07:05:00,1.56345,1.5637,1.56345,1.5637,5438300000.0
2008-03-24 07:10:00,1.5637,1.564,1.56345,1.564,4222200000.0
2008-03-24 07:15:00,1.564,1.5641,1.56385,1.564,4806700000.0
2008-03-24 07:20:00,1.564,1.5642,1.56385,1.5641,4904200000.0
2008-03-24 07:25:00,1.5641,1.5643,1.56405,1.5642,5099000000.0
2008-03-24 07:30:00,1.5642,1.5645,1.5641,1.56425,4507600000.0
2008-03-24 07:35:00,1.56425,1.5644,1.56425,1.5644,3710900000.0
2008-03-24 07:40:00,1.5644,1.5644,1.56425,1.5644,3255700000.0
2008-03-24 07:45:00,1.5644,1.5644,1.5644,1.5644,4397100000.0
2008-03-24 07:50:00,1.5644,1.5647,1.56435,1.56465,3078600000.0
2008-03-24 07:55:00,1.56465,1.5648,1.5643,1.5644,3798700000.0
2008-03-24 08:00:00,1.5644,1.5644,1.56425,1.5644,2879800000.0
2008-03-24 08:05:00,1.5644,1.5644,1.5635,1.5636,5221200000.0
2008-03-24 08:10:00,1.5636,1.5647,1.5636,1.564,1451700000.0
2008-03-24 08:15:00,1.564,1.564,1.5632,1.5635,2750300000.0
2008-03-24 08:20:00,1.5635,1.5637,1.56345,1.56345,5068500000.0
2008-03-24 08:25:00,1.56345,1.5635,1.56345,1.5635,1245600000.0
2008-03-24 08:30:00,1.5635,1.5636,1.56345,1.5635,494900000.0
2008-03-24 08:35:00,1.5635,1.5637,1.56305,1.5637,1508200000.0
2008-03-24 08:40:00,1.5637,1.5639,1.56345,1.56355,1139000000.0
2008-03-24 08:45:00,1.56355,1.56365,1.5635,1.56365,869100000.0
2008-03-24 08:50:00,1.56365,1.56365,1.56345,1.5635,587100000.0
2008-03-24 08:55:00,1.5635,1.5636,1.56325,1.5635,1076900000.0
2008-03-24 09:00:00,1.5635,1.5635,1.5629,1.5632,2143200000.0
2008-03-24 09:05:00,1.5632,1.5632,1.56305,1.56315,1640300000.0
2008-03-24 09:10:00,1.56315,1.5634,1.56315,1.5634,417300000.0
2008-03-24 09:15:00,1.5634,1.56415,1.5629,1.564,2348100000.0
2008-03-24 09:20:00,1.564,1.5643,1.5639,1.5641,4379500000.0
2008-03-24 09:25:00,1.5641,1.5642,1.5638,1.56395,889700000.0
2008-03-24 09:30:00,1.56395,1.5648,1.5637,1.56455,645000001.0
2008-03-24 09:35:00,1.56455,1.56485,1.56445,1.5648,603999999.0
2008-03-24 09:40:00,1.5648,1.5652,1.5648,1.5651,679600000.0
2008-03-24 09:45:00,1.5651,1.5651,1.56505,1.5651,559600000.0
2008-03-24 09:50:00,1.5651,1.56515,1.5651,1.56515,719800000.0
2008-03-24 09:55:00,1.56515,1.56525,1.5649,1.565,575600000.0
2008-03-24 10:00:00,1.565,1.56525,1.56495,1.5651,2470600000.0
2008-03-24 10:05:00,1.5651,1.56565,1.565,1.5651,877300000.0
2008-03-24 10:10:00,1.5651,1.5652,1.56505,1.5652,1046200000.0
2008-03-24 10:15:00,1.5652,1.5652,1.56495,1.565,1192200000.0
2008-03-24 10:20:00,1.565,1.565,1.56465,1.56465,7404500000.0
2008-03-24 10:25:00,1.56465,1.5647,1.56465,1.5647,9556000000.0
2008-03-24 10:30:00,1.5647,1.5654,1.5647,1.5654,1861599998.0
2008-03-24 10:35:00,1.5654,1.5656,1.5649,1.56505,5974800000.0
2008-03-24 10:40:00,1.56505,1.5656,1.56495,1.56545,3641900000.0
2008-03-24 10:45:00,1.56545,1.56545,1.56495,1.56515,3896800000.0
2008-03-24 10:50:00,1.56515,1.56525,1.56505,1.5651,1307300000.0
2008-03-24 10:55:00,1.5651,1.56525,1.56505,1.56515,969700000.0
2008-03-24 11:00:00,1.56515,1.56535,1.5651,1.56525,3292900000.0
2008-03-24 11:05:00,1.56525,1.5656,1.56515,1.5656,6297300000.0
2008-03-24 11:10:00,1.5656,1.56585,1.5656,1.5657,7073100000.0
2008-03-24 11:15:00,1.5657,1.56595,1.5656,1.5657,2940800000.0
2008-03-24 11:20:00,1.5657,1.56575,1.5657,1.56575,994100000.0
2008-03-24 11:25:00,1.56575,1.56575,1.56565,1.56565,1339400000.0
2008-03-24 11:30:00,1.5664,1.5666,1.56515,1.56535,6958100000.0
2008-03-24 11:35:00,1.56535,1.56565,1.56535,1.5655,1132200000.0
2008-03-24 11:40:00,1.5655,1.56575,1.5655,1.56565,1439500000.0
2008-03-24 11:45:00,1.56565,1.56585,1.5656,1.56575,2375800000.0
2008-03-24 11:50:00,1.56575,1.566,1.56565,1.56575,3713200000.0
2008-03-24 11:55:00,1.56575,1.5664,1.56565,1.566,4025699999.0
2008-03-24 12:00:00,1.566,1.56635,1.566,1.56625,5431500000.0
2008-03-24 12:05:00,1.56625,1.567,1.5654,1.56695,3378199999.0
2008-03-24 12:10:00,1.56695,1.56695,1.56605,1.56665,1598299991.0
2008-03-24 12:15:00,1.56665,1.56685,1.5656,1.56575,1511999997.0
2008-03-24 12:20:00,1.56575,1.5664,1.56495,1.56625,3004500000.0
2008-03-24 12:25:00,1.56625,1.5666,1.56595,1.5663,1060300000.0
2008-03-24 12:30:00,1.5663,1.56675,1.56615,1.56645,2134099999.0
2008-03-24 12:35:00,1.56645,1.56645,1.56615,1.5663,855200000.0
2008-03-24 12:40:00,1.5663,1.56635,1.5658,1.5659,680200000.0
2008-03-24 12:45:00,1.5659,1.5665,1.56575,1.56605,1028199998.0
2008-03-24 12:50:00,1.56605,1.56615,1.56565,1.56565,659800000.0
2008-03-24 12:55:00,1.56565,1.56605,1.56455,1.56505,1099300000.0
2008-03-24 13:00:00,1.56505,1.56585,1.56385,1.5646,2244700025.0
2008-03-24 13:05:00,1.5646,1.5653,1.56455,1.56525,3372700001.0
2008-03-24 13:10:00,1.56525,1.5664,1.5648,1.5648,1310200000.0
2008-03-24 13:15:00,1.5648,1.5653,1.56435,1.5645,2773899999.0
2008-03-24 13:20:00,1.5645,1.56495,1.5644,1.5648,2894700000.0
2008-03-24 13:25:00,1.5648,1.5657,1.56465,1.56545,7227900000.0
2008-03-24 13:30:00,1.56555,1.5672,1.5655,1.56705,2608900000.0
2008-03-24 13:35:00,1.56705,1.5672,1.56675,1.567,3097900001.0
2008-03-24 13:40:00,1.567,1.5674,1.56695,1.567,3200200000.0
2008-03-24 13:45:00,1.567,1.56715,1.5667,1.5669,4550999998.0
2008-03-24 13:50:00,1.5669,1.567,1.56675,1.5669,4538999998.0
2008-03-24 13:55:00,1.5669,1.5673,1.5668,1.5671,3251800000.0
2008-03-24 14:00:00,1.5671,1.5673,1.5665,1.5665,3529700000.0
2008-03-24 14:05:00,1.5665,1.56665,1.56515,1.56525,4934999987.0
2008-03-24 14:10:00,1.56525,1.5661,1.56525,1.566,1320000000.0
2008-03-24 14:15:00,1.566,1.5661,1.565,1.5655,2644599999.0
2008-03-24 14:20:00,1.5655,1.5659,1.5652,1.56585,1408800000.0
2008-03-24 14:25:00,1.56585,1.566,1.5651,1.5653,1796300004.0
2008-03-24 14:30:00,1.5654,1.5654,1.56485,1.56535,3152900000.0
2008-03-24 14:35:00,1.56535,1.5655,1.56515,1.56525,2365200000.0
2008-03-24 14:40:00,1.56525,1.5655,1.5649,1.5651,3662600014.0
2008-03-24 14:45:00,1.5651,1.5652,1.565,1.565,3697300000.0
2008-03-24 14:50:00,1.565,1.5655,1.5649,1.56545,5165900000.0
2008-03-24 14:55:00,1.56545,1.5679,1.56545,1.5658,5243800000.0
2008-03-24 15:00:00,1.5658,1.5659,1.5657,1.5657,4008200000.0
2008-03-24 15:05:00,1.5657,1.5665,1.56565,1.5665,4686799999.0
2008-03-24 15:10:00,1.5665,1.5671,1.56635,1.567,4324900000.0
2008-03-24 15:15:00,1.567,1.5671,1.5668,1.567,4328600000.0
2008-03-24 15:20:00,1.567,1.5673,1.5668,1.5673,2869700000.0
2008-03-24 15:25:00,1.5673,1.5674,1.56685,1.5672,3933699999.0
2008-03-24 15:30:00,1.5672,1.56735,1.56695,1.56715,5901400000.0
2008-03-24 15:35:00,1.56715,1.5715,1.5671,1.5677,8364599999.0
2008-03-24 15:40:00,1.5712,1.5714,1.5679,1.5679,6975599990.0
2008-03-24 15:45:00,1.5728,1.5733,1.5673,1.5674,9265400000.0
2008-03-24 15:50:00,1.5674,1.56775,1.56735,1.5676,8421200000.0
2008-03-24 15:55:00,1.5734,1.5737,1.56675,1.5673,7969300001.0
2008-03-24 16:00:00,1.5673,1.574,1.5668,1.56895,8504000000.0
2008-03-24 16:05:00,1.56895,1.5746,1.5683,1.5745,10088200000.0
2008-03-24 16:10:00,1.5692,1.5746,1.5685,1.5693,9574700036.0
2008-03-24 16:15:00,1.5693,1.5697,1.56875,1.56945,7494699999.0
2008-03-24 16:20:00,1.56945,1.57025,1.5693,1.56965,5033900000.0
2008-03-24 16:25:00,1.5697,1.57,1.5696,1.5698,2321900000.0
2008-03-24 16:30:00,1.5698,1.5705,1.5696,1.57025,2887600000.0
2008-03-24 16:35:00,1.57025,1.5717,1.57025,1.57115,1680100000.0
2008-03-24 16:40:00,1.57115,1.573,1.57115,1.5728,1610000001.0
2008-03-24 16:45:00,1.5728,1.57425,1.5727,1.574,4163700000.0
2008-03-24 16:50:00,1.5739,1.57425,1.573,1.5734,2595400010.0
2008-03-24 16:55:00,1.5734,1.5739,1.5733,1.57365,1902600013.0
2008-03-24 17:00:00,1.57365,1.57465,1.57365,1.5744,3296000000.0
2008-03-24 17:05:00,1.5744,1.5746,1.5742,1.5745,4089100000.0
2008-03-24 17:10:00,1.5745,1.57485,1.5744,1.57455,3932500000.0
2008-03-24 17:15:00,1.5745,1.5749,1.57425,1.57475,5816800000.0
2008-03-24 17:20:00,1.57475,1.5749,1.57455,1.5748,8573300000.0
2008-03-24 17:25:00,1.5748,1.57495,1.57465,1.5749,8347899999.0
2008-03-24 17:30:00,1.5749,1.5749,1.5744,1.57465,3950400000.0
2008-03-24 17:35:00,1.57465,1.5747,1.5741,1.5744,1427500000.0
2008-03-24 17:40:00,1.5744,1.57455,1.57415,1.57445,3702200000.0
2008-03-24 17:45:00,1.57445,1.57465,1.57425,1.57465,7096565045.0
2008-03-24 17:50:00,1.5747,1.5749,1.5746,1.57475,5576499999.0
2008-03-24 17:55:00,1.57475,1.575,1.57435,1.5747,2948900000.0
2008-03-24 18:00:00,1.5747,1.5748,1.57435,1.5745,3335100000.0
2008-03-24 18:05:00,1.5745,1.5747,1.5744,1.5745,3644800000.0
2008-03-24 18:10:00,1.5745,1.57475,1.5744,1.5746,4387300000.0
2008-03-24 18:15:00,1.5746,1.5751,1.57455,1.57505,3374300000.0
2008-03-24 18:20:00,1.57505,1.5763,1.5749,1.5758,2199700000.0
2008-03-24 18:25:00,1.5758,1.5762,1.57575,1.57595,1238400000.0
2008-03-24 18:30:00,1.57595,1.576,1.57565,1.5759,2664800000.0
2008-03-24 18:35:00,1.5759,1.57595,1.5756,1.57575,2713600000.0
2008-03-24 18:40:00,1.57575,1.57595,1.5753,1.57565,779999998.0
2008-03-24 18:45:00,1.57565,1.5757,1.5753,1.57555,952700000.0
2008-03-24 18:50:00,1.5756,1.5756,1.57535,1.57545,1478100000.0
2008-03-24 18:55:00,1.5754,1.57555,1.575,1.57505,1327300000.0
2008-03-24 19:00:00,1.57505,1.5751,1.57435,1.57445,3071200000.0
2008-03-24 19:05:00,1.57445,1.5747,1.5744,1.5746,1353000000.0
2008-03-24 19:10:00,1.5746,1.5751,1.5745,1.5745,2286999999.0
2008-03-24 19:15:00,1.5745,1.5748,1.57445,1.57475,3266299994.0
2008-03-24 19:20:00,1.57475,1.5756,1.5747,1.5754,1804800000.0
2008-03-24 19:25:00,1.5754,1.5755,1.5752,1.5752,4335100001.0
2008-03-24 19:30:00,1.5752,1.576,1.5752,1.57575,4781599999.0
2008-03-24 19:35:00,1.57575,1.576,1.57525,1.5755,1238800000.0
2008-03-24 19:40:00,1.5755,1.5755,1.575,1.575,3152799999.0
2008-03-24 19:45:00,1.575,1.5752,1.5748,1.5749,490260000.0
2008-03-24 19:50:00,1.5749,1.5749,1.5746,1.5747,372200000.0
2008-03-24 19:55:00,1.5747,1.5748,1.57455,1.57465,475999999.0
2008-03-24 20:00:00,1.57465,1.5747,1.57445,1.5746,2306699999.0
2008-03-24 20:05:00,1.5746,1.57495,1.57395,1.574,2226300000.0
2008-03-24 20:10:00,1.574,1.5747,1.574,1.5745,776700000.0
2008-03-24 20:15:00,1.5745,1.5763,1.57435,1.576,1546199999.0
2008-03-24 20:20:00,1.576,1.5763,1.5755,1.57575,698400000.0
2008-03-24 20:25:00,1.57575,1.57575,1.5748,1.5748,976300000.0
2008-03-24 20:30:00,1.5748,1.5749,1.57465,1.5747,2563500027.0
2008-03-24 20:35:00,1.5747,1.5747,1.57385,1.57405,1122800000.0
2008-03-24 20:40:00,1.57405,1.5752,1.574,1.57505,1143700000.0
2008-03-24 20:45:00,1.57505,1.5757,1.57495,1.57525,2212300000.0
2008-03-24 20:50:00,1.57525,1.57525,1.57495,1.57515,444700000.0
2008-03-24 20:55:00,1.5752,1.5752,1.5739,1.5744,1760899999.0
2008-03-24 21:00:00,1.5744,1.5746,1.57425,1.5744,389800000.0
2008-03-24 21:05:00,1.5744,1.5747,1.57435,1.5744,427100000.0
2008-03-24 21:10:00,1.5744,1.5745,1.57415,1.57415,3864099999.0
2008-03-24 21:15:00,1.57415,1.57435,1.57385,1.5739,6378200022.0
2008-03-24 21:20:00,1.5739,1.5741,1.57385,1.57385,2252600037.0
2008-03-24 21:25:00,1.57385,1.574,1.5737,1.5738,465500000.0
2008-03-24 21:30:00,1.5738,1.5741,1.5738,1.5741,451700000.0
2008-03-24 21:35:00,1.5741,1.5743,1.5739,1.5739,583400000.0
2008-03-24 21:40:00,1.5739,1.574,1.5739,1.574,6109000000.0
2008-03-24 21:45:00,1.574,1.574,1.57325,1.57325,1640900000.0
2008-03-24 21:50:00,1.57325,1.5734,1.57305,1.5732,395200000.0
2008-03-24 21:55:00,1.5732,1.5734,1.5731,1.57325,382300000.0
2008-03-24 22:00:00,1.57325,1.5735,1.5731,1.5733,461700000.0
2008-03-24 22:05:00,1.5733,1.5737,1.57315,1.57325,779000000.0
2008-03-24 22:10:00,1.57325,1.5736,1.573,1.57335,405300000.0
2008-03-24 22:15:00,1.57335,1.5737,1.57335,1.57355,412800000.0
2008-03-24 22:20:00,1.57355,1.57355,1.57355,1.57355,370400000.0
2008-03-24 22:25:00,1.57355,1.57355,1.5732,1.5732,784600000.0
2008-03-24 22:30:00,1.5732,1.57385,1.5731,1.57355,412000000.0
2008-03-24 22:35:00,1.57355,1.57495,1.5735,1.5743,467000000.0
2008-03-24 22:40:00,1.5743,1.57435,1.57335,1.5735,1123100000.0
2008-03-24 22:45:00,1.5735,1.57425,1.57305,1.5742,626000000.0
2008-03-24 22:50:00,1.57415,1.57485,1.5737,1.57395,555700000.0
2008-03-24 22:55:00,1.57395,1.5741,1.57345,1.5739,465700000.0
2008-03-24 23:00:00,1.5725,1.5735,1.5725,1.5731,8188399964.0
2008-03-24 23:05:00,1.5731,1.57325,1.5724,1.5724,9246799784.0
2008-03-24 23:10:00,1.5726,1.5732,1.5724,1.5725,9054399892.0
2008-03-24 23:15:00,1.5724,1.5731,1.5723,1.5731,8348400000.0
2008-03-24 23:20:00,1.5731,1.57315,1.5724,1.57265,7480000000.0
2008-03-24 23:25:00,1.57265,1.5732,1.5724,1.5732,3936700001.0
2008-03-24 23:30:00,1.5731,1.5733,1.5726,1.5728,7480000000.0
2008-03-24 23:35:00,1.5727,1.5728,1.5725,1.5726,7480000000.0
2008-03-24 23:40:00,1.5727,1.5727,1.572,1.57255,7480000000.0
2008-03-24 23:45:00,1.5716,1.5723,1.5716,1.5722,7969000000.0
2008-03-24 23:50:00,1.5723,1.5723,1.572,1.5721,7969000000.0
2008-03-24 23:55:00,1.5722,1.57245,1.5714,1.5714,9269800088.0
2008-03-25 00:00:00,1.5722,1.57295,1.5708,1.5711,8875300072.0
2008-03-25 00:05:00,1.5713,1.5713,1.571,1.5711,7541000000.0
2008-03-25 00:10:00,1.571,1.5713,1.571,1.5713,6032800000.0
2008-03-25 00:15:00,1.5714,1.5716,1.5713,1.5716,6032800000.0
2008-03-25 00:20:00,1.5718,1.57235,1.5716,1.57235,6032800000.0
2008-03-25 00:25:00,1.57235,1.57325,1.5715,1.5731,7880400021.0
2008-03-25 00:30:00,1.5731,1.5732,1.5715,1.5728,4189600011.0
2008-03-25 00:35:00,1.5728,1.5728,1.5712,1.5714,9270299920.0
2008-03-25 00:40:00,1.5724,1.5727,1.5719,1.572,7909600013.0
2008-03-25 00:45:00,1.5721,1.5722,1.572,1.572,6948000000.0
2008-03-25 00:50:00,1.5721,1.5722,1.572,1.572,8230800000.0
2008-03-25 00:55:00,1.572,1.572,1.5712,1.5712,7847599961.0
2008-03-25 01:00:00,1.5728,1.573,1.5707,1.5719,7264099989.0
2008-03-25 01:05:00,1.5718,1.5718,1.5708,1.5711,8165600008.0
2008-03-25 01:10:00,1.571,1.5714,1.5709,1.57135,6095300020.0
2008-03-25 01:15:00,1.5713,1.5716,1.5712,1.5715,8723400000.0
2008-03-25 01:20:00,1.5715,1.5721,1.57115,1.5721,7464599998.0
2008-03-25 01:25:00,1.5716,1.5717,1.5715,1.57155,5419900000.0
2008-03-25 01:30:00,1.57155,1.5716,1.5715,1.5715,6635800000.0
2008-03-25 01:35:00,1.5715,1.5726,1.5711,1.5722,8654299957.0
2008-03-25 01:40:00,1.5723,1.5724,1.5713,1.5719,6615300054.0
2008-03-25 01:45:00,1.5724,1.5724,1.572,1.572,9922000020.0
2008-03-25 01:50:00,1.5725,1.5726,1.5721,1.5725,8163400000.0
2008-03-25 01:55:00,1.5727,1.5727,1.5723,1.5726,7721000000.0
2008-03-25 02:00:00,1.5726,1.5754,1.5714,1.5714,7014099957.0
2008-03-25 02:05:00,1.5714,1.5715,1.5707,1.571,7430099992.0
2008-03-25 02:10:00,1.571,1.5747,1.5709,1.5747,3691000001.0
2008-03-25 02:15:00,1.5746,1.5747,1.571,1.5715,3679999937.0
2008-03-25 02:20:00,1.5715,1.57205,1.5713,1.572,3085999996.0
2008-03-25 02:25:00,1.572,1.5725,1.5719,1.5722,4549200019.0
2008-03-25 02:30:00,1.5722,1.5725,1.57215,1.5722,6155400015.0
2008-03-25 02:35:00,1.5722,1.5727,1.5721,1.5721,7156200093.0
2008-03-25 02:40:00,1.5721,1.5723,1.5721,1.57225,4797800002.0
2008-03-25 02:45:00,1.5752,1.5753,1.5722,1.5722,9431400001.0
2008-03-25 02:50:00,1.5722,1.5725,1.5722,1.5724,4878900003.0
2008-03-25 02:55:00,1.5724,1.5724,1.5722,1.5722,3546300000.0
2008-03-25 03:00:00,1.5722,1.5758,1.5722,1.5754,7070900168.0
2008-03-25 03:05:00,1.5754,1.5764,1.5739,1.5745,7824200002.0
2008-03-25 03:10:00,1.5766,1.5766,1.5746,1.5746,4357800001.0
2008-03-25 03:15:00,1.5746,1.5768,1.5745,1.5768,4724200014.0
2008-03-25 03:20:00,1.5767,1.5767,1.5751,1.5754,5174100064.0
2008-03-25 03:25:00,1.5754,1.5768,1.5753,1.5768,9142500118.0
2008-03-25 03:30:00,1.5758,1.5772,1.5758,1.577,8552300040.0
2008-03-25 03:35:00,1.576,1.5763,1.5753,1.5753,7512000030.0
2008-03-25 03:40:00,1.5753,1.5767,1.5749,1.5766,8163800011.0
2008-03-25 03:45:00,1.5751,1.5769,1.5746,1.575,6299300034.0
2008-03-25 03:50:00,1.5765,1.5768,1.5744,1.5745,7327400032.0
2008-03-25 03:55:00,1.5745,1.5752,1.5739,1.5746,4401400039.0
2008-03-25 04:00:00,1.5744,1.5757,1.5738,1.5757,5622700000.0
2008-03-25 04:05:00,1.5757,1.5766,1.5756,1.5765,3990800000.0
2008-03-25 04:10:00,1.5765,1.57665,1.5762,1.5764,4065700000.0
2008-03-25 04:15:00,1.5764,1.5768,1.5761,1.5768,3996300000.0
2008-03-25 04:20:00,1.5768,1.577,1.576,1.576,3944300000.0
2008-03-25 04:25:00,1.576,1.5767,1.576,1.5767,4232800001.0
2008-03-25 04:30:00,1.5767,1.5774,1.5762,1.5768,3943100000.0
2008-03-25 04:35:00,1.5768,1.5768,1.5759,1.5759,3983000000.0
2008-03-25 04:40:00,1.5759,1.5767,1.57525,1.5765,4057400000.0
2008-03-25 04:45:00,1.5765,1.5771,1.5764,1.5764,4100400000.0
2008-03-25 04:50:00,1.5764,1.5769,1.5744,1.5744,3942600000.0
2008-03-25 04:55:00,1.5744,1.5753,1.57225,1.5746,3382000000.0
2008-03-25 05:00:00,1.5747,1.5747,1.57335,1.57415,3199200002.0
2008-03-25 05:05:00,1.574,1.5746,1.57345,1.5741,3970900002.0
2008-03-25 05:10:00,1.5741,1.5745,1.574,1.5744,4393600000.0
2008-03-25 05:15:00,1.5744,1.5744,1.57405,1.5741,3993700000.0
2008-03-25 05:20:00,1.5741,1.5745,1.57395,1.57395,5889600000.0
2008-03-25 05:25:00,1.57395,1.5747,1.5739,1.5745,3418799994.0
2008-03-25 05:30:00,1.5745,1.5748,1.5745,1.5745,2871900006.0
2008-03-25 05:35:00,1.5745,1.575,1.57415,1.5749,4268200000.0
2008-03-25 05:40:00,1.5749,1.5758,1.5743,1.57485,3230100000.0
2008-03-25 05:45:00,1.57485,1.57605,1.57485,1.5758,4010500000.0
2008-03-25 05:50:00,1.5758,1.5759,1.57575,1.57575,3349500000.0
2008-03-25 05:55:00,1.57575,1.5758,1.57485,1.57485,2829000000.0
2008-03-25 06:00:00,1.57485,1.575,1.5736,1.57375,2625300000.0
2008-03-25 06:05:00,1.57375,1.5747,1.5737,1.5737,3412900000.0
2008-03-25 06:10:00,1.5737,1.5739,1.5712,1.57265,4036900000.0
2008-03-25 06:15:00,1.57265,1.5736,1.5726,1.5733,4437200000.0
2008-03-25 06:20:00,1.5733,1.5742,1.5733,1.5733,3764900000.0
2008-03-25 06:25:00,1.5733,1.5738,1.5733,1.57335,5166600000.0
2008-03-25 06:30:00,1.57335,1.5745,1.5732,1.57445,1625900000.0
2008-03-25 06:35:00,1.57445,1.5751,1.57445,1.5746,2894699978.0
2008-03-25 06:40:00,1.5746,1.575,1.57435,1.5747,1238700000.0
2008-03-25 06:45:00,1.57465,1.57485,1.57415,1.5743,1211100000.0
2008-03-25 06:50:00,1.5743,1.5749,1.5738,1.574,554100000.0
2008-03-25 06:55:00,1.574,1.57525,1.574,1.5748,559500000.0
2008-03-25 07:00:00,1.5748,1.5752,1.5748,1.5751,317100000.0
2008-03-25 07:05:00,1.5751,1.5756,1.5749,1.5754,317200000.0
2008-03-25 07:10:00,1.5754,1.5759,1.57525,1.5753,326900000.0
2008-03-25 07:15:00,1.5753,1.57575,1.5753,1.57545,1739300000.0
2008-03-25 07:20:00,1.57545,1.5757,1.5754,1.57545,2324700000.0
2008-03-25 07:25:00,1.5754,1.57665,1.5754,1.57545,5240100000.0
2008-03-25 07:30:00,1.57545,1.576,1.57445,1.5752,1185200000.0
2008-03-25 07:35:00,1.5752,1.5752,1.575,1.575,852300000.0
2008-03-25 07:40:00,1.575,1.5753,1.57475,1.5748,643999999.0
2008-03-25 07:45:00,1.5748,1.575,1.5745,1.5746,342200000.0
2008-03-25 07:50:00,1.5746,1.5748,1.5743,1.5745,437000001.0
2008-03-25 07:55:00,1.5745,1.5747,1.57385,1.5744,601500000.0
2008-03-25 08:00:00,1.5744,1.5746,1.574,1.5746,961500000.0
2008-03-25 08:05:00,1.5746,1.5746,1.57435,1.5746,846899999.0
2008-03-25 08:10:00,1.5746,1.5756,1.5746,1.5756,1380400000.0
2008-03-25 08:15:00,1.5756,1.5758,1.575,1.5754,3332100000.0
2008-03-25 08:20:00,1.5754,1.5755,1.57495,1.5754,4229000008.0
2008-03-25 08:25:00,1.5754,1.5765,1.57535,1.57575,1560200000.0
2008-03-25 08:30:00,1.57575,1.5769,1.5757,1.5762,1275400000.0
2008-03-25 08:35:00,1.5762,1.5768,1.576,1.57655,950500000.0
2008-03-25 08:40:00,1.57655,1.57685,1.57655,1.57655,1011899997.0
2008-03-25 08:45:00,1.57655,1.57655,1.57635,1.57645,452900000.0
2008-03-25 08:50:00,1.57645,1.5766,1.5763,1.5764,630800000.0
2008-03-25 08:55:00,1.5764,1.57675,1.57605,1.57655,525000000.0
2008-03-25 09:00:00,1.57655,1.57745,1.5762,1.57705,421300000.0
2008-03-25 09:05:00,1.57705,1.57765,1.5766,1.57705,450399999.0
2008-03-25 09:10:00,1.57735,1.5775,1.5767,1.5772,294400000.0
2008-03-25 09:15:00,1.5772,1.5772,1.5762,1.5765,1560000000.0
2008-03-25 09:20:00,1.5765,1.57705,1.57525,1.57525,464200000.0
2008-03-25 09:25:00,1.57525,1.57665,1.57515,1.57545,559000000.0
2008-03-25 09:30:00,1.57545,1.57555,1.57455,1.57495,1357899977.0
2008-03-25 09:35:00,1.57495,1.5755,1.57495,1.5754,650699999.0
2008-03-25 09:40:00,1.5754,1.5756,1.57495,1.57515,3893299998.0
2008-03-25 09:45:00,1.57515,1.5756,1.57495,1.57545,5015900000.0
2008-03-25 09:50:00,1.57545,1.57555,1.57505,1.5754,3322199967.0
2008-03-25 09:55:00,1.5754,1.5757,1.575,1.57505,1918199970.0
2008-03-25 10:00:00,1.5751,1.5763,1.57505,1.5752,2774099992.0
2008-03-25 10:05:00,1.57625,1.5766,1.5757,1.5758,1742800000.0
2008-03-25 10:10:00,1.5758,1.57595,1.57525,1.5754,2280699972.0
2008-03-25 10:15:00,1.57535,1.5757,1.57525,1.5754,852999998.0
2008-03-25 10:20:00,1.5754,1.5758,1.57535,1.57565,994800000.0
2008-03-25 10:25:00,1.57565,1.5762,1.57555,1.57615,1362200001.0
2008-03-25 10:30:00,1.57615,1.5763,1.5757,1.57575,631500000.0
2008-03-25 10:35:00,1.57575,1.57595,1.5752,1.5757,984400000.0
2008-03-25 10:40:00,1.5757,1.5758,1.57545,1.57555,933400000.0
2008-03-25 10:45:00,1.57555,1.5759,1.57535,1.5758,893500000.0
2008-03-25 10:50:00,1.57575,1.5758,1.5752,1.5754,506500000.0
2008-03-25 10:55:00,1.5754,1.5758,1.5753,1.57565,537200000.0
2008-03-25 11:00:00,1.57565,1.57565,1.57515,1.5752,578600000.0
2008-03-25 11:05:00,1.5752,1.5753,1.57475,1.5752,560000000.0
2008-03-25 11:10:00,1.5752,1.5756,1.575,1.5753,2077600000.0
2008-03-25 11:15:00,1.5753,1.5758,1.57525,1.5757,2917199999.0
2008-03-25 11:20:00,1.5757,1.576,1.57555,1.57555,3174200000.0
2008-03-25 11:25:00,1.57555,1.5758,1.57535,1.57545,718200000.0
2008-03-25 11:30:00,1.57545,1.5757,1.5754,1.57555,698799999.0
2008-03-25 11:35:00,1.5756,1.5757,1.57545,1.57545,701200000.0
2008-03-25 11:40:00,1.57545,1.5756,1.57495,1.57525,634400000.0
2008-03-25 11:45:00,1.57525,1.5755,1.575,1.5753,720500000.0
2008-03-25 11:50:00,1.57535,1.576,1.5753,1.5755,623300000.0
2008-03-25 11:55:00,1.5755,1.5757,1.57535,1.5757,985600000.0
2008-03-25 12:00:00,1.57565,1.57565,1.5753,1.5754,612300000.0
2008-03-25 12:05:00,1.5754,1.5757,1.57515,1.57515,783799999.0
2008-03-25 12:10:00,1.57515,1.57555,1.57495,1.5754,676200000.0
2008-03-25 12:15:00,1.5754,1.5759,1.57525,1.5758,1151100000.0
2008-03-25 12:20:00,1.5758,1.57595,1.57555,1.57565,1002500000.0
2008-03-25 12:25:00,1.57565,1.57595,1.57555,1.5758,768900000.0
2008-03-25 12:30:00,1.5758,1.576,1.5752,1.57575,3211600004.0
2008-03-25 12:35:00,1.5757,1.5761,1.5755,1.57555,1918500001.0
2008-03-25 12:40:00,1.5757,1.5758,1.5747,1.5755,1148400000.0
2008-03-25 12:45:00,1.5755,1.576,1.57515,1.5755,3700100007.0
2008-03-25 12:50:00,1.5755,1.57555,1.5747,1.57515,1198599999.0
2008-03-25 12:55:00,1.57515,1.5761,1.575,1.5759,1262400000.0
2008-03-25 13:00:00,1.5759,1.5761,1.57565,1.5759,782600000.0
2008-03-25 13:05:00,1.57595,1.576,1.57545,1.5755,933700000.0
2008-03-25 13:10:00,1.5755,1.5756,1.57435,1.5745,1001800001.0
2008-03-25 13:15:00,1.5745,1.57525,1.57445,1.5751,724300000.0
2008-03-25 13:20:00,1.5751,1.5754,1.5744,1.5754,782900000.0
2008-03-25 13:25:00,1.5754,1.57555,1.5753,1.5754,621000000.0
2008-03-25 13:30:00,1.5754,1.57555,1.57515,1.5754,1153900000.0
2008-03-25 13:35:00,1.5754,1.5755,1.575,1.5751,833500000.0
2008-03-25 13:40:00,1.5751,1.5754,1.575,1.57515,996700001.0
2008-03-25 13:45:00,1.57515,1.5754,1.57475,1.57495,565000000.0
2008-03-25 13:50:00,1.57495,1.575,1.5738,1.57385,673600000.0
2008-03-25 13:55:00,1.5738,1.5738,1.57275,1.57305,1983199999.0
2008-03-25 14:00:00,1.5731,1.57345,1.57295,1.5734,953200000.0
2008-03-25 14:05:00,1.5734,1.5735,1.57255,1.5728,739500000.0
2008-03-25 14:10:00,1.5728,1.5733,1.57265,1.57315,1323400000.0
2008-03-25 14:15:00,1.57315,1.5737,1.57295,1.5737,872500000.0
2008-03-25 14:20:00,1.5737,1.5738,1.57345,1.57365,2112100000.0
2008-03-25 14:25:00,1.57365,1.57365,1.57315,1.57345,526600000.0
2008-03-25 14:30:00,1.57345,1.5738,1.57345,1.5737,475500000.0
2008-03-25 14:35:00,1.5737,1.5742,1.57355,1.5738,490300000.0
2008-03-25 14:40:00,1.5738,1.574,1.57375,1.57385,480300000.0
2008-03-25 14:45:00,1.57385,1.574,1.57375,1.57385,481700000.0
2008-03-25 14:50:00,1.57385,1.5739,1.5733,1.5734,478900000.0
2008-03-25 14:55:00,1.5735,1.5736,1.5724,1.5726,686400000.0
2008-03-25 15:00:00,1.5726,1.5729,1.57225,1.5728,536000000.0
2008-03-25 15:05:00,1.5728,1.5728,1.5723,1.5726,400300000.0
2008-03-25 15:10:00,1.5726,1.573,1.5724,1.5727,612800000.0
2008-03-25 15:15:00,1.5727,1.5739,1.57255,1.5733,666600000.0
2008-03-25 15:20:00,1.5733,1.5737,1.5731,1.5735,485600000.0
2008-03-25 15:25:00,1.5735,1.57415,1.5735,1.5736,469600000.0
2008-03-25 15:30:00,1.5736,1.5739,1.573,1.573,506400000.0
2008-03-25 15:35:00,1.573,1.5746,1.573,1.5744,452400000.0
2008-03-25 15:40:00,1.5744,1.57485,1.5742,1.5744,616000000.0
2008-03-25 15:45:00,1.5744,1.5747,1.5743,1.57445,543600000.0
2008-03-25 15:50:00,1.57445,1.5749,1.5738,1.5739,565000000.0
2008-03-25 15:55:00,1.5739,1.5739,1.57305,1.5732,693400000.0
2008-03-25 16:00:00,1.5732,1.5732,1.57105,1.57215,995000000.0
2008-03-25 16:05:00,1.57215,1.5724,1.571,1.57135,1499299999.0
2008-03-25 16:10:00,1.57135,1.5733,1.57135,1.57265,1183900000.0
2008-03-25 16:15:00,1.5726,1.573,1.57245,1.5727,1033800000.0
2008-03-25 16:20:00,1.5727,1.5729,1.5723,1.5728,1683000002.0
2008-03-25 16:25:00,1.5728,1.5731,1.5722,1.57255,3132499996.0
2008-03-25 16:30:00,1.57255,1.573,1.57225,1.5725,1900600000.0
2008-03-25 16:35:00,1.5725,1.5725,1.5719,1.5722,1088800000.0
2008-03-25 16:40:00,1.5722,1.5731,1.57195,1.573,895700000.0
2008-03-25 16:45:00,1.573,1.5734,1.57285,1.5731,473600000.0
2008-03-25 16:50:00,1.5731,1.5732,1.5727,1.57285,586100000.0
2008-03-25 16:55:00,1.57285,1.57285,1.57195,1.5721,1084300000.0
2008-03-25 17:00:00,1.5721,1.5731,1.5721,1.573,913700000.0
2008-03-25 17:05:00,1.573,1.5732,1.57255,1.5729,570700000.0
2008-03-25 17:10:00,1.5729,1.5729,1.5721,1.5726,571800000.0
2008-03-25 17:15:00,1.5726,1.5727,1.5722,1.5723,404500000.0
2008-03-25 17:20:00,1.5723,1.5725,1.5723,1.5724,750700000.0
2008-03-25 17:25:00,1.5724,1.57285,1.57225,1.5726,729500000.0
2008-03-25 17:30:00,1.5726,1.57325,1.5722,1.573,4970300000.0
2008-03-25 17:35:00,1.5729,1.5732,1.57275,1.57275,1331900000.0
2008-03-25 17:40:00,1.57275,1.5728,1.5717,1.57185,634100000.0
2008-03-25 17:45:00,1.57185,1.5722,1.5713,1.5715,1019000000.0
2008-03-25 17:50:00,1.5715,1.5727,1.57145,1.57255,802200000.0
2008-03-25 17:55:00,1.57255,1.5734,1.5725,1.5732,775400000.0
2008-03-25 18:00:00,1.5732,1.5732,1.57255,1.5727,915300000.0
2008-03-25 18:05:00,1.57275,1.57275,1.57235,1.5727,975600000.0
2008-03-25 18:10:00,1.5727,1.5733,1.5727,1.5731,1558500001.0
2008-03-25 18:15:00,1.57315,1.574,1.57305,1.5738,2762900000.0
2008-03-25 18:20:00,1.5738,1.5741,1.5732,1.57325,3229399998.0
2008-03-25 18:25:00,1.57325,1.5734,1.5732,1.5733,2670600000.0
2008-03-25 18:30:00,1.5733,1.5734,1.5731,1.5733,1388800000.0
2008-03-25 18:35:00,1.5733,1.57385,1.5733,1.5736,2242500000.0
2008-03-25 18:40:00,1.5736,1.574,1.57355,1.5738,833800000.0
2008-03-25 18:45:00,1.5738,1.5744,1.57325,1.5742,975300000.0
2008-03-25 18:50:00,1.5742,1.5742,1.574,1.57415,932100000.0
2008-03-25 18:55:00,1.57415,1.5746,1.57395,1.57445,619800000.0
2008-03-25 19:00:00,1.57445,1.575,1.5742,1.5746,1142400000.0
2008-03-25 19:05:00,1.5746,1.5746,1.57405,1.5741,493100000.0
2008-03-25 19:10:00,1.5741,1.57435,1.574,1.5742,487800000.0
2008-03-25 19:15:00,1.5742,1.57495,1.57405,1.5749,733300000.0
2008-03-25 19:20:00,1.57485,1.57485,1.5744,1.5747,598900000.0
2008-03-25 19:25:00,1.5747,1.5747,1.57425,1.57455,805000000.0
2008-03-25 19:30:00,1.5746,1.575,1.57455,1.5749,1093300000.0
2008-03-25 19:35:00,1.5749,1.5751,1.5746,1.5747,2283400002.0
2008-03-25 19:40:00,1.5747,1.5748,1.5745,1.5747,2456600000.0
2008-03-25 19:45:00,1.5747,1.5748,1.5744,1.57465,2088600000.0
2008-03-25 19:50:00,1.57465,1.57505,1.5746,1.575,1994300000.0
2008-03-25 19:55:00,1.575,1.57635,1.575,1.5761,1126200000.0
2008-03-25 20:00:00,1.5761,1.5763,1.575,1.5754,583800000.0
2008-03-25 20:05:00,1.5754,1.5755,1.5743,1.5752,586300000.0
2008-03-25 20:10:00,1.5752,1.5752,1.57395,1.5743,616800000.0
2008-03-25 20:15:00,1.5743,1.5743,1.5731,1.5732,4192600000.0
2008-03-25 20:20:00,1.5732,1.5732,1.5725,1.5727,5930700000.0
2008-03-25 20:25:00,1.5727,1.5731,1.57255,1.5729,1941600000.0
2008-03-25 20:30:00,1.5729,1.5729,1.5724,1.5726,1658000000.0
2008-03-25 20:35:00,1.57265,1.5731,1.5722,1.5731,1295900000.0
2008-03-25 20:40:00,1.5731,1.57365,1.5729,1.57365,2164100000.0
2008-03-25 20:45:00,1.57365,1.57405,1.5734,1.57345,656800000.0
2008-03-25 20:50:00,1.57345,1.57375,1.57335,1.5734,1001000000.0
2008-03-25 20:55:00,1.5734,1.5737,1.5731,1.57325,646200000.0
2008-03-25 21:00:00,1.5733,1.5734,1.57295,1.573,502600000.0
2008-03-25 21:05:00,1.573,1.5731,1.5727,1.573,512200000.0
2008-03-25 21:10:00,1.573,1.57325,1.5727,1.5729,1250900000.0
2008-03-25 21:15:00,1.5729,1.57335,1.5729,1.5731,1881200000.0
2008-03-25 21:20:00,1.5731,1.5731,1.5728,1.57285,992000000.0
2008-03-25 21:25:00,1.57285,1.5733,1.57285,1.5732,1216400000.0
2008-03-25 21:30:00,1.5732,1.57385,1.5732,1.5736,878900000.0
2008-03-25 21:35:00,1.5736,1.57395,1.57325,1.5736,446700000.0
2008-03-25 21:40:00,1.5736,1.57405,1.57315,1.57365,810900000.0
2008-03-25 21:45:00,1.57365,1.5738,1.57335,1.57345,1305800000.0
2008-03-25 21:50:00,1.57345,1.5735,1.57315,1.5733,873400000.0
2008-03-25 21:55:00,1.5733,1.5736,1.57325,1.5735,1249700000.0
2008-03-25 22:00:00,1.5735,1.57365,1.57325,1.5733,465400000.0
2008-03-25 22:05:00,1.5733,1.5734,1.5731,1.5732,445600000.0
2008-03-25 22:10:00,1.5732,1.57325,1.5726,1.5729,1176500000.0
2008-03-25 22:15:00,1.5729,1.57315,1.5729,1.57315,468300000.0
2008-03-25 22:20:00,1.57315,1.5734,1.57285,1.57325,1076600000.0
2008-03-25 22:25:00,1.5733,1.5734,1.573,1.5733,4657900000.0
2008-03-25 22:30:00,1.5733,1.57515,1.5731,1.5746,850600000.0
2008-03-25 22:35:00,1.5746,1.57555,1.5741,1.5746,626400000.0
2008-03-25 22:40:00,1.5746,1.5747,1.57255,1.57275,1357300000.0
2008-03-25 22:45:00,1.57275,1.57325,1.57145,1.57235,927599999.0
2008-03-25 22:50:00,1.57235,1.57435,1.57215,1.57325,1179000000.0
2008-03-25 22:55:00,1.5732,1.5733,1.5724,1.573,2477800010.0
2008-03-25 23:00:00,1.5736,1.5737,1.5724,1.5725,8401100014.0
2008-03-25 23:05:00,1.5733,1.5734,1.5725,1.57275,3651300004.0
2008-03-25 23:10:00,1.57275,1.5736,1.5726,1.5735,3446300000.0
2008-03-25 23:15:00,1.573,1.5735,1.57265,1.57265,7860300000.0
2008-03-25 23:20:00,1.57265,1.57305,1.5726,1.5728,7641000013.0
2008-03-25 23:25:00,1.5728,1.5757,1.5728,1.5756,5848700012.0
2008-03-25 23:30:00,1.5755,1.5755,1.573,1.5731,671200010.0
2008-03-25 23:35:00,1.5731,1.5733,1.5721,1.5721,2265600010.0
2008-03-25 23:40:00,1.5749,1.5751,1.5721,1.575,5148600003.0
2008-03-25 23:45:00,1.5721,1.5746,1.5721,1.5725,4999600072.0
2008-03-25 23:50:00,1.5743,1.5747,1.57255,1.5729,7619500006.0
2008-03-25 23:55:00,1.5729,1.5745,1.5729,1.57345,8194700012.0
2008-03-26 00:00:00,1.57345,1.5748,1.5729,1.5745,9864800127.0
2008-03-26 00:05:00,1.573,1.57325,1.573,1.573,5228200035.0
2008-03-26 00:10:00,1.5749,1.5757,1.5729,1.5731,4563600005.0
2008-03-26 00:15:00,1.5731,1.5758,1.573,1.5733,5795600005.0
2008-03-26 00:20:00,1.5733,1.5757,1.5732,1.5738,3917800068.0
2008-03-26 00:25:00,1.5738,1.5755,1.5737,1.5753,6485400110.0
2008-03-26 00:30:00,1.5754,1.5755,1.575,1.5751,5510499987.0
2008-03-26 00:35:00,1.5751,1.57525,1.5741,1.575,6607600155.0
2008-03-26 00:40:00,1.5749,1.5751,1.5747,1.57495,5222900099.0
2008-03-26 00:45:00,1.57495,1.57495,1.574,1.5742,5955600010.0
2008-03-26 00:50:00,1.5747,1.5748,1.57405,1.5742,2492700118.0
2008-03-26 00:55:00,1.5742,1.5748,1.5741,1.57455,3894600000.0
2008-03-26 01:00:00,1.57455,1.5746,1.5741,1.5741,2815900000.0
2008-03-26 01:05:00,1.5741,1.5744,1.5741,1.5743,6485900105.0
2008-03-26 01:10:00,1.5747,1.5756,1.5746,1.5752,4352000041.0
2008-03-26 01:15:00,1.5754,1.5758,1.57495,1.5753,5208800118.0
2008-03-26 01:20:00,1.5751,1.5755,1.575,1.5754,4529400171.0
2008-03-26 01:25:00,1.5753,1.5754,1.57505,1.5753,2701200048.0
2008-03-26 01:30:00,1.5752,1.5752,1.5741,1.5751,4287600046.0
2008-03-26 01:35:00,1.5751,1.5753,1.5737,1.57495,1838000000.0
2008-03-26 01:40:00,1.57495,1.57515,1.5736,1.57485,3689300002.0
2008-03-26 01:45:00,1.5747,1.5747,1.5744,1.5747,10134800000.0
2008-03-26 01:50:00,1.5748,1.5752,1.5747,1.5751,10268500000.0
2008-03-26 01:55:00,1.575,1.5754,1.575,1.5753,10268500000.0
2008-03-26 02:00:00,1.5744,1.5746,1.57425,1.5743,8350400110.0
2008-03-26 02:05:00,1.5743,1.5743,1.5741,1.5741,1976000067.0
2008-03-26 02:10:00,1.575,1.5754,1.5747,1.575,10601500075.0
2008-03-26 02:15:00,1.575,1.5754,1.5748,1.57505,4530300091.0
2008-03-26 02:20:00,1.57505,1.5756,1.5744,1.57505,3160700028.0
2008-03-26 02:25:00,1.57505,1.5752,1.5744,1.5746,7634500053.0
2008-03-26 02:30:00,1.5747,1.57525,1.5742,1.5746,6838500147.0
2008-03-26 02:35:00,1.574,1.5743,1.5733,1.57335,5528700020.0
2008-03-26 02:40:00,1.57335,1.5743,1.57335,1.5742,4774300001.0
2008-03-26 02:45:00,1.5746,1.5749,1.574,1.5748,6335400014.0
2008-03-26 02:50:00,1.5745,1.5753,1.5745,1.57505,2551700000.0
2008-03-26 02:55:00,1.57505,1.5754,1.5748,1.57515,619700000.0
2008-03-26 03:00:00,1.57515,1.5752,1.57475,1.5749,711900000.0
2008-03-26 03:05:00,1.5749,1.5751,1.57485,1.5749,333100000.0
2008-03-26 03:10:00,1.5749,1.5754,1.5748,1.575,786800000.0
2008-03-26 03:15:00,1.575,1.575,1.5743,1.5743,958800000.0
2008-03-26 03:20:00,1.5743,1.5746,1.57415,1.57425,658500000.0
2008-03-26 03:25:00,1.57425,1.5746,1.5741,1.5742,513987610.0
2008-03-26 03:30:00,1.5742,1.5745,1.5742,1.5745,836600000.0
2008-03-26 03:35:00,1.5745,1.5745,1.5742,1.5744,390000000.0
2008-03-26 03:40:00,1.5744,1.5747,1.5743,1.5745,352500000.0
2008-03-26 03:45:00,1.5745,1.5749,1.5742,1.5748,322800000.0
2008-03-26 03:50:00,1.5748,1.5748,1.5742,1.57425,401100000.0
2008-03-26 03:55:00,1.57425,1.5745,1.5741,1.5741,933099989.0
2008-03-26 04:00:00,1.5741,1.5746,1.5741,1.5746,368700000.0
2008-03-26 04:05:00,1.5746,1.5746,1.5744,1.5746,333800000.0
2008-03-26 04:10:00,1.5746,1.5746,1.57435,1.5744,418800000.0
2008-03-26 04:15:00,1.5744,1.5745,1.57395,1.57425,420200000.0
2008-03-26 04:20:00,1.57425,1.5743,1.574,1.574,317000000.0
2008-03-26 04:25:00,1.574,1.5744,1.574,1.5742,475400000.0
2008-03-26 04:30:00,1.5742,1.5742,1.57345,1.57355,1928000001.0
2008-03-26 04:35:00,1.57355,1.5741,1.57355,1.5738,418100000.0
2008-03-26 04:40:00,1.5738,1.57415,1.5738,1.57405,404800000.0
2008-03-26 04:45:00,1.57405,1.57425,1.57395,1.57405,384200000.0
2008-03-26 04:50:00,1.57405,1.5742,1.57405,1.57415,3448500000.0
2008-03-26 04:55:00,1.57415,1.5744,1.57405,1.5743,888600000.0
2008-03-26 05:00:00,1.5743,1.5754,1.57405,1.5741,817100000.0
2008-03-26 05:05:00,1.5741,1.5746,1.57395,1.5743,892700001.0
2008-03-26 05:10:00,1.5743,1.5745,1.57395,1.5745,632000000.0
2008-03-26 05:15:00,1.5745,1.5748,1.57445,1.5747,684800000.0
2008-03-26 05:20:00,1.5747,1.5747,1.5741,1.5741,522800000.0
2008-03-26 05:25:00,1.5741,1.5743,1.57405,1.5741,932100000.0
2008-03-26 05:30:00,1.5741,1.5741,1.5736,1.5736,357800000.0
2008-03-26 05:35:00,1.5736,1.574,1.5736,1.574,705900000.0
2008-03-26 05:40:00,1.574,1.574,1.5739,1.574,346300000.0
2008-03-26 05:45:00,1.574,1.574,1.5739,1.574,337600000.0
2008-03-26 05:50:00,1.574,1.5745,1.574,1.574,2054200000.0
2008-03-26 05:55:00,1.574,1.5746,1.574,1.5745,662400000.0
2008-03-26 06:00:00,1.5745,1.57455,1.57395,1.574,1113500000.0
2008-03-26 06:05:00,1.574,1.5748,1.5739,1.5743,513700000.0
2008-03-26 06:10:00,1.5743,1.5751,1.5742,1.57445,687900000.0
2008-03-26 06:15:00,1.57445,1.5751,1.5742,1.5746,609300000.0
2008-03-26 06:20:00,1.5746,1.57475,1.5739,1.5747,564000000.0
2008-03-26 06:25:00,1.5747,1.5747,1.57385,1.57395,989500007.0
2008-03-26 06:30:00,1.57395,1.57425,1.57385,1.5741,677500000.0
2008-03-26 06:35:00,1.5741,1.5741,1.574,1.5741,439900000.0
2008-03-26 06:40:00,1.5741,1.5741,1.5739,1.57395,1541600000.0
2008-03-26 06:45:00,1.57395,1.5744,1.57395,1.574,481400000.0
2008-03-26 06:50:00,1.574,1.5743,1.57395,1.5742,2090100000.0
2008-03-26 06:55:00,1.5742,1.5758,1.5742,1.5758,2903800000.0
2008-03-26 07:00:00,1.5758,1.576,1.57515,1.5754,1037900000.0
2008-03-26 07:05:00,1.5754,1.57545,1.5753,1.5754,596100000.0
2008-03-26 07:10:00,1.5754,1.5754,1.57485,1.5752,418200000.0
2008-03-26 07:15:00,1.5752,1.5752,1.5749,1.5751,404400000.0
2008-03-26 07:20:00,1.5751,1.57535,1.57505,1.5752,994500001.0
2008-03-26 07:25:00,1.5752,1.57545,1.57515,1.5752,473700000.0
2008-03-26 07:30:00,1.5752,1.5753,1.57505,1.5751,558900000.0
2008-03-26 07:35:00,1.5751,1.5751,1.57455,1.5748,1128700000.0
2008-03-26 07:40:00,1.5748,1.575,1.5747,1.5748,776500000.0
2008-03-26 07:45:00,1.5748,1.57495,1.57465,1.5747,404700000.0
2008-03-26 07:50:00,1.5747,1.5748,1.5747,1.5747,412500000.0
2008-03-26 07:55:00,1.5747,1.5752,1.5747,1.5751,569700000.0
2008-03-26 08:00:00,1.5751,1.57635,1.5746,1.57575,1604400000.0
2008-03-26 08:05:00,1.57575,1.5764,1.5753,1.5758,4694600002.0
2008-03-26 08:10:00,1.5758,1.57595,1.57505,1.57525,3372500029.0
2008-03-26 08:15:00,1.57525,1.5763,1.57495,1.5763,1199199995.0
2008-03-26 08:20:00,1.5763,1.5772,1.57575,1.57595,1682600000.0
2008-03-26 08:25:00,1.57595,1.5766,1.5757,1.57615,787099999.0
2008-03-26 08:30:00,1.57615,1.5763,1.57595,1.5761,440700000.0
2008-03-26 08:35:00,1.5761,1.57655,1.5761,1.57635,525200000.0
2008-03-26 08:40:00,1.57635,1.5764,1.57595,1.5761,541300000.0
2008-03-26 08:45:00,1.5761,1.57625,1.576,1.57615,441200000.0
2008-03-26 08:50:00,1.57615,1.5765,1.57605,1.57605,451600000.0
2008-03-26 08:55:00,1.57605,1.5765,1.57605,1.5764,488900000.0
2008-03-26 09:00:00,1.5764,1.5766,1.5761,1.57625,491300000.0
2008-03-26 09:05:00,1.57625,1.57625,1.57535,1.5757,530000000.0
2008-03-26 09:10:00,1.5757,1.5764,1.57545,1.57635,501700000.0
2008-03-26 09:15:00,1.57635,1.57645,1.5759,1.57605,492700000.0
2008-03-26 09:20:00,1.57605,1.57605,1.5755,1.5756,529300000.0
2008-03-26 09:25:00,1.5756,1.5756,1.5744,1.5746,625300000.0
2008-03-26 09:30:00,1.57455,1.5746,1.57405,1.5744,1251999998.0
2008-03-26 09:35:00,1.5744,1.5746,1.57375,1.57385,602900000.0
2008-03-26 09:40:00,1.57385,1.57395,1.5735,1.57375,910299998.0
2008-03-26 09:45:00,1.57375,1.57415,1.57375,1.57405,580400000.0
2008-03-26 09:50:00,1.57405,1.57435,1.57395,1.5742,758800000.0
2008-03-26 09:55:00,1.5742,1.57445,1.57355,1.57365,506500000.0
2008-03-26 10:00:00,1.57365,1.574,1.57335,1.5735,737300001.0
2008-03-26 10:05:00,1.5735,1.5736,1.5728,1.5729,1222600000.0
2008-03-26 10:10:00,1.5729,1.5729,1.57205,1.5725,2076600014.0
2008-03-26 10:15:00,1.5725,1.5725,1.57185,1.57215,1498900000.0
2008-03-26 10:20:00,1.5721,1.57245,1.57185,1.5721,1594500000.0
2008-03-26 10:25:00,1.5721,1.5722,1.571,1.5713,3887000038.0
2008-03-26 10:30:00,1.5713,1.57175,1.57065,1.5707,3522299997.0
2008-03-26 10:35:00,1.5707,1.5714,1.5702,1.57125,2198499999.0
2008-03-26 10:40:00,1.57125,1.5714,1.57085,1.5712,2816700001.0
2008-03-26 10:45:00,1.5712,1.57275,1.5712,1.57275,712600000.0
2008-03-26 10:50:00,1.5727,1.5729,1.57235,1.5726,696600000.0
2008-03-26 10:55:00,1.5726,1.5727,1.57245,1.57255,1107500000.0
2008-03-26 11:00:00,1.57255,1.57405,1.57245,1.57355,2615099998.0
2008-03-26 11:05:00,1.57355,1.5738,1.57225,1.5725,1287500000.0
2008-03-26 11:10:00,1.5724,1.573,1.5718,1.5727,2239799995.0
2008-03-26 11:15:00,1.5727,1.5735,1.57265,1.5731,1414399999.0
2008-03-26 11:20:00,1.573,1.5734,1.57245,1.57305,1040299998.0
2008-03-26 11:25:00,1.57305,1.5731,1.57205,1.5722,916700000.0
2008-03-26 11:30:00,1.5722,1.5722,1.57075,1.57165,809999999.0
2008-03-26 11:35:00,1.57165,1.5717,1.57015,1.57055,1533300000.0
2008-03-26 11:40:00,1.57055,1.5711,1.5686,1.56895,3704199998.0
2008-03-26 11:45:00,1.56895,1.5706,1.5689,1.57035,3883800000.0
2008-03-26 11:50:00,1.57035,1.5713,1.5703,1.5711,2203299998.0
2008-03-26 11:55:00,1.5711,1.5723,1.57065,1.57165,1221799999.0
2008-03-26 12:00:00,1.57165,1.5726,1.57165,1.5724,808900000.0
2008-03-26 12:05:00,1.57235,1.57245,1.57145,1.5717,730700000.0
2008-03-26 12:10:00,1.5717,1.5717,1.57055,1.5706,576900000.0
2008-03-26 12:15:00,1.57055,1.5706,1.56815,1.5698,689500000.0
2008-03-26 12:20:00,1.5698,1.5707,1.5698,1.5704,601600000.0
2008-03-26 12:25:00,1.5704,1.5707,1.57025,1.57065,498200000.0
2008-03-26 12:30:00,1.57065,1.57095,1.57055,1.5707,579800000.0
2008-03-26 12:35:00,1.5707,1.5707,1.57015,1.5705,563400000.0
2008-03-26 12:40:00,1.5705,1.57055,1.56995,1.57005,603200000.0
2008-03-26 12:45:00,1.57005,1.5705,1.5697,1.5697,526800000.0
2008-03-26 12:50:00,1.5697,1.5698,1.56835,1.5692,738000001.0
2008-03-26 12:55:00,1.5692,1.57055,1.5691,1.57005,636800000.0
2008-03-26 13:00:00,1.56995,1.57085,1.5697,1.5703,800100000.0
2008-03-26 13:05:00,1.5703,1.5711,1.5702,1.5711,563800000.0
2008-03-26 13:10:00,1.5711,1.5711,1.5705,1.5708,557400000.0
2008-03-26 13:15:00,1.5708,1.5708,1.5695,1.56985,747100000.0
2008-03-26 13:20:00,1.56985,1.5706,1.5698,1.5698,575000000.0
2008-03-26 13:25:00,1.5698,1.5699,1.56955,1.5698,553200000.0
2008-03-26 13:30:00,1.5698,1.5699,1.5692,1.5692,655800000.0
2008-03-26 13:35:00,1.56915,1.5695,1.5689,1.5693,791200000.0
2008-03-26 13:40:00,1.5693,1.56945,1.56885,1.5689,1265600000.0
2008-03-26 13:45:00,1.5689,1.5695,1.56885,1.56925,1063500001.0
2008-03-26 13:50:00,1.56925,1.5695,1.5688,1.56915,716200000.0
2008-03-26 13:55:00,1.56915,1.5698,1.56895,1.56955,1270500000.0
2008-03-26 14:00:00,1.56955,1.5697,1.56905,1.5695,736200000.0
2008-03-26 14:05:00,1.5695,1.56955,1.5692,1.56935,658100000.0
2008-03-26 14:10:00,1.56935,1.5695,1.56905,1.5691,750700000.0
2008-03-26 14:15:00,1.5691,1.5694,1.5689,1.56905,688100001.0
2008-03-26 14:20:00,1.569,1.56945,1.56875,1.56925,520900000.0
2008-03-26 14:25:00,1.56925,1.56925,1.56805,1.56825,2404500000.0
2008-03-26 14:30:00,1.56825,1.56905,1.56745,1.5684,892600000.0
2008-03-26 14:35:00,1.5684,1.5688,1.56825,1.5686,564600000.0
2008-03-26 14:40:00,1.5686,1.56895,1.56855,1.5686,706000000.0
2008-03-26 14:45:00,1.5686,1.5689,1.5686,1.5688,642200000.0
2008-03-26 14:50:00,1.5688,1.56885,1.5683,1.56855,547300000.0
2008-03-26 14:55:00,1.56865,1.56885,1.5685,1.5686,636300000.0
2008-03-26 15:00:00,1.5686,1.5688,1.5683,1.5686,504100000.0
2008-03-26 15:05:00,1.5686,1.569,1.5686,1.56875,493000000.0
2008-03-26 15:10:00,1.56875,1.5689,1.56845,1.56845,501300000.0
2008-03-26 15:15:00,1.56845,1.5686,1.5683,1.5685,487700000.0
2008-03-26 15:20:00,1.5685,1.5685,1.5681,1.5683,476500000.0
2008-03-26 15:25:00,1.5683,1.5686,1.56825,1.56835,473000000.0
2008-03-26 15:30:00,1.56835,1.5684,1.5675,1.5681,521200000.0
2008-03-26 15:35:00,1.5681,1.5681,1.567,1.56805,480900000.0
2008-03-26 15:40:00,1.56805,1.5683,1.56765,1.568,668500000.0
2008-03-26 15:45:00,1.568,1.5682,1.56745,1.56745,819300000.0
2008-03-26 15:50:00,1.56745,1.5683,1.56745,1.5679,1149800000.0
2008-03-26 15:55:00,1.5679,1.5688,1.56785,1.56855,1471800000.0
2008-03-26 16:00:00,1.56855,1.5702,1.56855,1.5697,1868100000.0
2008-03-26 16:05:00,1.5697,1.57085,1.5697,1.57065,2069200000.0
2008-03-26 16:10:00,1.5682,1.5717,1.568,1.5713,8427940040.0
2008-03-26 16:15:00,1.5713,1.5713,1.5684,1.5688,9516000103.0
2008-03-26 16:20:00,1.5707,1.5709,1.5686,1.5688,9582940086.0
2008-03-26 16:25:00,1.5687,1.5707,1.5687,1.5704,9796800007.0
2008-03-26 16:30:00,1.5704,1.5704,1.5691,1.5694,8538500000.0
2008-03-26 16:35:00,1.5694,1.5697,1.5691,1.5691,8204849987.0
2008-03-26 16:40:00,1.5691,1.5694,1.5684,1.5685,8712189995.0
2008-03-26 16:45:00,1.5685,1.5688,1.5685,1.5687,8005430000.0
2008-03-26 16:50:00,1.5687,1.5693,1.5686,1.569,7156119985.0
2008-03-26 16:55:00,1.569,1.5693,1.5683,1.5691,8107490012.0
2008-03-26 17:00:00,1.5692,1.5693,1.5682,1.5685,8976660026.0
2008-03-26 17:05:00,1.5685,1.5691,1.5681,1.5681,6498869972.0
2008-03-26 17:10:00,1.5681,1.5687,1.568,1.5686,9774219981.0
2008-03-26 17:15:00,1.5686,1.56905,1.5684,1.56875,5991200008.0
2008-03-26 17:20:00,1.56875,1.5689,1.5683,1.5685,9238050000.0
2008-03-26 17:25:00,1.5686,1.5693,1.5681,1.5691,9166520002.0
2008-03-26 17:30:00,1.5691,1.5693,1.5685,1.5689,8628840031.0
2008-03-26 17:35:00,1.5689,1.5692,1.5682,1.5686,8815790016.0
2008-03-26 17:40:00,1.5686,1.5692,1.5684,1.5686,9508359994.0
2008-03-26 17:45:00,1.5687,1.569,1.5685,1.5689,9439999995.0
2008-03-26 17:50:00,1.5688,1.569,1.5685,1.5687,9439999995.0
2008-03-26 17:55:00,1.5686,1.5689,1.5676,1.5678,9171599983.0
2008-03-26 18:00:00,1.5677,1.5692,1.5675,1.5688,7301699981.0
2008-03-26 18:05:00,1.5688,1.5699,1.5688,1.5692,6596939999.0
2008-03-26 18:10:00,1.5699,1.5699,1.5685,1.5685,9308090008.0
2008-03-26 18:15:00,1.5705,1.5714,1.5703,1.5714,10468899900.0
2008-03-26 18:20:00,1.5689,1.5709,1.5683,1.5685,7731649976.0
2008-03-26 18:25:00,1.5707,1.5714,1.5676,1.5707,8748389959.0
2008-03-26 18:30:00,1.5708,1.5708,1.56865,1.569,8885379917.0
2008-03-26 18:35:00,1.569,1.57,1.5688,1.5693,7411979964.0
2008-03-26 18:40:00,1.5692,1.5695,1.5673,1.5674,7994669958.0
2008-03-26 18:45:00,1.5686,1.569,1.5685,1.5689,6356729982.0
2008-03-26 18:50:00,1.5689,1.569,1.5685,1.5687,5706709934.0
2008-03-26 18:55:00,1.5668,1.5685,1.5665,1.5668,6418679961.0
2008-03-26 19:00:00,1.5669,1.5681,1.5659,1.568,5810880001.0
2008-03-26 19:05:00,1.568,1.5698,1.5669,1.5698,8201329968.0
2008-03-26 19:10:00,1.5698,1.5709,1.5668,1.5675,7280389966.0
2008-03-26 19:15:00,1.5674,1.5714,1.5674,1.5712,9267339996.0
2008-03-26 19:20:00,1.5712,1.5716,1.5706,1.5708,4613369992.0
2008-03-26 19:25:00,1.5707,1.5714,1.5706,1.5707,6374319953.0
2008-03-26 19:30:00,1.5707,1.5708,1.5666,1.5697,7038459978.0
2008-03-26 19:35:00,1.5697,1.57,1.5668,1.5691,7147369981.0
2008-03-26 19:40:00,1.5691,1.5695,1.5671,1.5674,7935900004.0
2008-03-26 19:45:00,1.5674,1.5681,1.5669,1.567,7002380007.0
2008-03-26 19:50:00,1.5671,1.5674,1.5668,1.567,8300169995.0
2008-03-26 19:55:00,1.567,1.5679,1.5666,1.5668,8173329987.0
2008-03-26 20:00:00,1.5668,1.5669,1.5657,1.5663,8860869983.0
2008-03-26 20:05:00,1.5683,1.5687,1.5682,1.5683,6096450000.0
2008-03-26 20:10:00,1.5684,1.5685,1.5668,1.5679,8482580000.0
2008-03-26 20:15:00,1.5678,1.5693,1.56745,1.5686,9928800006.0
2008-03-26 20:20:00,1.5674,1.5687,1.56735,1.5685,9392799998.0
2008-03-26 20:25:00,1.5684,1.5686,1.56655,1.5667,8931999997.0
2008-03-26 20:30:00,1.5667,1.5683,1.5666,1.5668,8234400000.0
2008-03-26 20:35:00,1.5668,1.5683,1.5667,1.5681,8676009998.0
2008-03-26 20:40:00,1.5669,1.5677,1.5668,1.5668,8693789969.0
2008-03-26 20:45:00,1.5678,1.5679,1.5669,1.5671,8955470165.0
2008-03-26 20:50:00,1.56715,1.5678,1.56685,1.5677,6455130000.0
2008-03-26 20:55:00,1.5671,1.5687,1.5671,1.5687,6113070018.0
2008-03-26 21:00:00,1.5687,1.5697,1.5678,1.5684,5479150030.0
2008-03-26 21:05:00,1.5684,1.5687,1.5682,1.5683,7048000014.0
2008-03-26 21:10:00,1.5683,1.5686,1.5675,1.568,6046270032.0
2008-03-26 21:15:00,1.568,1.5693,1.5679,1.5686,6300890008.0
2008-03-26 21:20:00,1.5686,1.5687,1.5682,1.5685,6530000011.0
2008-03-26 21:25:00,1.5685,1.5689,1.56835,1.56835,3401000045.0
2008-03-26 21:30:00,1.56835,1.5685,1.5679,1.5684,5052000006.0
2008-03-26 21:35:00,1.5684,1.5685,1.5678,1.5681,6197680000.0
2008-03-26 21:40:00,1.5681,1.5681,1.5675,1.5676,5580400002.0
2008-03-26 21:45:00,1.5676,1.568,1.5676,1.5679,5354800003.0
2008-03-26 21:50:00,1.5679,1.5679,1.56775,1.5678,3551600000.0
2008-03-26 21:55:00,1.5678,1.5679,1.5674,1.5677,3548400000.0
2008-03-26 22:00:00,1.5677,1.5677,1.56735,1.5676,3570490000.0
2008-03-26 22:05:00,1.5676,1.5678,1.5671,1.5673,5512090001.0
2008-03-26 22:10:00,1.5673,1.5687,1.567,1.5677,7462170038.0
2008-03-26 22:15:00,1.5677,1.56825,1.5675,1.5681,7332900001.0
2008-03-26 22:20:00,1.5681,1.5683,1.5657,1.5658,3628800001.0
2008-03-26 22:25:00,1.568,1.5683,1.5659,1.5678,6762400006.0
2008-03-26 22:30:00,1.5678,1.5683,1.5676,1.568,5269380000.0
2008-03-26 22:35:00,1.568,1.5681,1.5675,1.5677,6760400011.0
2008-03-26 22:40:00,1.5677,1.5679,1.5673,1.5673,3733650000.0
2008-03-26 22:45:00,1.5673,1.5681,1.5665,1.5667,7037290002.0
2008-03-26 22:50:00,1.5681,1.5681,1.5666,1.5679,7603200003.0
2008-03-26 22:55:00,1.5679,1.5679,1.5664,1.5664,4818410000.0
2008-03-26 23:00:00,1.5665,1.5673,1.5662,1.567,7854570000.0
2008-03-26 23:05:00,1.567,1.56715,1.5664,1.5665,6511220127.0
2008-03-26 23:10:00,1.5665,1.56675,1.56625,1.5663,2137670000.0
2008-03-26 23:15:00,1.5663,1.5664,1.56585,1.56585,248600000.0
2008-03-26 23:20:00,1.56585,1.56615,1.5657,1.56585,2718600000.0
2008-03-26 23:25:00,1.56585,1.5662,1.5658,1.5661,3894699999.0
2008-03-26 23:30:00,1.5661,1.5667,1.56595,1.5664,2536299995.0
2008-03-26 23:35:00,1.5664,1.5667,1.5664,1.5666,2203100000.0
2008-03-26 23:40:00,1.5664,1.5667,1.56625,1.5665,6521700000.0
2008-03-26 23:45:00,1.5667,1.5668,1.5665,1.56665,5526300000.0
2008-03-26 23:50:00,1.56665,1.5667,1.5659,1.5665,4783100006.0
2008-03-26 23:55:00,1.567,1.5672,1.5663,1.56635,707000000.0
2008-03-27 00:00:00,1.56635,1.5667,1.5661,1.5661,1364399976.0
2008-03-27 00:05:00,1.5684,1.5687,1.5662,1.5662,4692100101.0
2008-03-27 00:10:00,1.5662,1.5678,1.5662,1.5677,7132200000.0
2008-03-27 00:15:00,1.5676,1.5677,1.5676,1.5677,8079200000.0
2008-03-27 00:20:00,1.5676,1.5677,1.5673,1.5676,8079200000.0
2008-03-27 00:25:00,1.5677,1.5677,1.5662,1.5675,5674000000.0
2008-03-27 00:30:00,1.5662,1.5662,1.56615,1.56615,2244800000.0
2008-03-27 00:35:00,1.56615,1.5664,1.56615,1.5662,4500800000.0
2008-03-27 00:40:00,1.5662,1.5687,1.5662,1.5686,5412200000.0
2008-03-27 00:45:00,1.5668,1.5689,1.56665,1.5689,7142700000.0
2008-03-27 00:50:00,1.5667,1.567,1.5667,1.56695,6410400000.0
2008-03-27 00:55:00,1.5691,1.5692,1.567,1.5691,9066000000.0
2008-03-27 01:00:00,1.5672,1.5689,1.5672,1.5688,3877000000.0
2008-03-27 01:05:00,1.5687,1.5689,1.56835,1.5685,5950000003.0
2008-03-27 01:10:00,1.5689,1.5692,1.56745,1.5676,9220000000.0
2008-03-27 01:15:00,1.5676,1.5677,1.5676,1.5677,9145500000.0
2008-03-27 01:20:00,1.5677,1.5688,1.5672,1.5686,8341900015.0
2008-03-27 01:25:00,1.5685,1.5685,1.5672,1.5675,8779800001.0
2008-03-27 01:30:00,1.5675,1.5682,1.5675,1.568,9868000000.0
2008-03-27 01:35:00,1.5679,1.5686,1.5675,1.56815,10094800000.0
2008-03-27 01:40:00,1.56815,1.5687,1.5681,1.5684,6190800002.0
2008-03-27 01:45:00,1.5684,1.5689,1.5681,1.5689,1810600000.0
2008-03-27 01:50:00,1.5689,1.5691,1.5681,1.56885,717300000.0
2008-03-27 01:55:00,1.5682,1.5692,1.5678,1.56865,9487000000.0
2008-03-27 02:00:00,1.56865,1.5689,1.56845,1.5688,1578900000.0
2008-03-27 02:05:00,1.5688,1.569,1.5687,1.5688,4551400000.0
2008-03-27 02:10:00,1.5688,1.5692,1.56855,1.5686,2883400000.0
2008-03-27 02:15:00,1.5686,1.569,1.56855,1.56895,787200000.0
2008-03-27 02:20:00,1.56895,1.5691,1.56845,1.56845,593300000.0
2008-03-27 02:25:00,1.56845,1.56855,1.56805,1.5681,1162500000.0
2008-03-27 02:30:00,1.5681,1.5684,1.5678,1.5678,4495400000.0
2008-03-27 02:35:00,1.5678,1.5688,1.5677,1.5683,2170900000.0
2008-03-27 02:40:00,1.5683,1.5686,1.56805,1.5686,837200000.0
2008-03-27 02:45:00,1.5686,1.5687,1.56815,1.5687,865800000.0
2008-03-27 02:50:00,1.5687,1.5689,1.56805,1.5683,789700000.0
2008-03-27 02:55:00,1.5683,1.56835,1.56775,1.5678,1734400000.0
2008-03-27 03:00:00,1.5678,1.5681,1.56705,1.56745,574900000.0
2008-03-27 03:05:00,1.56745,1.5675,1.5666,1.56695,1597400000.0
2008-03-27 03:10:00,1.56695,1.5681,1.56635,1.56765,3251200000.0
2008-03-27 03:15:00,1.56765,1.5684,1.56755,1.5681,2374900000.0
2008-03-27 03:20:00,1.5681,1.5681,1.56725,1.56745,3110900000.0
2008-03-27 03:25:00,1.56745,1.56785,1.56725,1.56755,3741900000.0
2008-03-27 03:30:00,1.5656,1.5676,1.5656,1.5676,6476500000.0
2008-03-27 03:35:00,1.5676,1.5678,1.56735,1.5676,5784800000.0
2008-03-27 03:40:00,1.5676,1.56785,1.56715,1.56725,2176100000.0
2008-03-27 03:45:00,1.56725,1.56725,1.5656,1.5657,1395800000.0
2008-03-27 03:50:00,1.56575,1.566,1.5657,1.56585,3255100000.0
2008-03-27 03:55:00,1.56585,1.5661,1.5658,1.56595,4955800000.0
2008-03-27 04:00:00,1.56595,1.56625,1.56585,1.56595,3615500000.0
2008-03-27 04:05:00,1.56595,1.5661,1.56565,1.56585,5693400000.0
2008-03-27 04:10:00,1.56585,1.5662,1.56565,1.56565,6766600000.0
2008-03-27 04:15:00,1.56565,1.566,1.56545,1.56575,5358400000.0
2008-03-27 04:20:00,1.5661,1.5662,1.56545,1.5661,6228600000.0
2008-03-27 04:25:00,1.56555,1.5661,1.56535,1.5657,2465500000.0
2008-03-27 04:30:00,1.5657,1.56595,1.56535,1.56575,3963400000.0
2008-03-27 04:35:00,1.56575,1.5659,1.56565,1.5657,2438300000.0
2008-03-27 04:40:00,1.5657,1.56595,1.56545,1.56565,2558000000.0
2008-03-27 04:45:00,1.56565,1.56615,1.56545,1.56565,4261700000.0
2008-03-27 04:50:00,1.56565,1.56565,1.56525,1.5655,3622700000.0
2008-03-27 04:55:00,1.5655,1.5661,1.5655,1.5658,243000000.0
2008-03-27 05:00:00,1.5658,1.5661,1.56565,1.5661,295900000.0
2008-03-27 05:05:00,1.5661,1.5661,1.5655,1.5658,1771400000.0
2008-03-27 05:10:00,1.5658,1.5661,1.56555,1.5661,3303400000.0
2008-03-27 05:15:00,1.5661,1.56615,1.5658,1.5658,320000000.0
2008-03-27 05:20:00,1.5658,1.5661,1.56545,1.56545,817300000.0
2008-03-27 05:25:00,1.56545,1.56645,1.56545,1.5663,3416400000.0
2008-03-27 05:30:00,1.5663,1.56685,1.56575,1.56645,4146500000.0
2008-03-27 05:35:00,1.56645,1.56675,1.56585,1.5665,2904700000.0
2008-03-27 05:40:00,1.5665,1.5671,1.5659,1.56635,680900000.0
2008-03-27 05:45:00,1.5661,1.5665,1.5657,1.5664,6201900000.0
2008-03-27 05:50:00,1.5664,1.5664,1.56565,1.56575,1951000000.0
2008-03-27 05:55:00,1.56575,1.56655,1.56535,1.5659,1463500000.0
2008-03-27 06:00:00,1.5659,1.5664,1.56545,1.56605,1656400000.0
2008-03-27 06:05:00,1.56605,1.56645,1.56575,1.56575,1837100000.0
2008-03-27 06:10:00,1.56575,1.56655,1.5654,1.56555,2036900000.0
2008-03-27 06:15:00,1.56555,1.566,1.56525,1.56555,1284300000.0
2008-03-27 06:20:00,1.56555,1.56645,1.56555,1.56575,926300000.0
2008-03-27 06:25:00,1.5658,1.56615,1.56565,1.5658,442500000.0
2008-03-27 06:30:00,1.5658,1.56615,1.56575,1.5658,1013600000.0
2008-03-27 06:35:00,1.5658,1.56615,1.56565,1.56585,1640500000.0
2008-03-27 06:40:00,1.56585,1.5662,1.56585,1.566,295400000.0
2008-03-27 06:45:00,1.566,1.56635,1.56565,1.56615,5956300000.0
2008-03-27 06:50:00,1.56615,1.5665,1.566,1.56605,2368300000.0
2008-03-27 06:55:00,1.56605,1.5665,1.56605,1.5662,987300000.0
2008-03-27 07:00:00,1.5662,1.56645,1.56565,1.56585,1986600000.0
2008-03-27 07:05:00,1.56585,1.5661,1.5656,1.56565,2180200000.0
2008-03-27 07:10:00,1.56565,1.56595,1.5656,1.56585,6318400000.0
2008-03-27 07:15:00,1.56585,1.56655,1.56585,1.56615,1668000000.0
2008-03-27 07:20:00,1.56615,1.5665,1.56615,1.56645,5568900000.0
2008-03-27 07:25:00,1.56645,1.5666,1.56645,1.56655,6477300000.0
2008-03-27 07:30:00,1.56655,1.56655,1.5659,1.566,3829600000.0
2008-03-27 07:35:00,1.566,1.56645,1.56595,1.566,649500000.0
2008-03-27 07:40:00,1.566,1.56645,1.566,1.56605,7511900000.0
2008-03-27 07:45:00,1.56605,1.5663,1.5656,1.56565,3756200000.0
2008-03-27 07:50:00,1.56565,1.56655,1.56565,1.56635,1346100000.0
2008-03-27 07:55:00,1.56635,1.5667,1.56635,1.56655,3071600000.0
2008-03-27 08:00:00,1.56655,1.5675,1.56655,1.567,1784300000.0
2008-03-27 08:05:00,1.5671,1.5675,1.56695,1.5674,1982400000.0
2008-03-27 08:10:00,1.5674,1.56765,1.567,1.5672,4525000000.0
2008-03-27 08:15:00,1.56745,1.56775,1.5671,1.5676,1192600000.0
2008-03-27 08:20:00,1.5676,1.5676,1.56705,1.56705,3425200000.0
2008-03-27 08:25:00,1.56705,1.56735,1.56705,1.5671,4264900000.0
2008-03-27 08:30:00,1.5671,1.5682,1.5671,1.5674,794500000.0
2008-03-27 08:35:00,1.5674,1.5677,1.56695,1.56745,641200000.0
2008-03-27 08:40:00,1.5674,1.56755,1.56675,1.56745,472200000.0
2008-03-27 08:45:00,1.56745,1.5686,1.5673,1.56755,341200000.0
2008-03-27 08:50:00,1.56755,1.56835,1.56745,1.5682,1273700000.0
2008-03-27 08:55:00,1.5682,1.56885,1.56795,1.56875,595400000.0
2008-03-27 09:00:00,1.56875,1.56895,1.568,1.56855,401100000.0
2008-03-27 09:05:00,1.5685,1.5688,1.568,1.56825,374000000.0
2008-03-27 09:10:00,1.56825,1.5684,1.5675,1.56775,401500000.0
2008-03-27 09:15:00,1.56775,1.5679,1.5676,1.56765,321700000.0
2008-03-27 09:20:00,1.56765,1.5677,1.5671,1.5675,317100000.0
2008-03-27 09:25:00,1.5675,1.5679,1.5674,1.5676,554100000.0
2008-03-27 09:30:00,1.5676,1.5677,1.56705,1.5671,1552700000.0
2008-03-27 09:35:00,1.56705,1.56775,1.56705,1.5676,1669000000.0
2008-03-27 09:40:00,1.5676,1.5683,1.5674,1.56825,578500000.0
2008-03-27 09:45:00,1.56825,1.5688,1.56805,1.5685,397000000.0
2008-03-27 09:50:00,1.5685,1.5689,1.568,1.5686,467500000.0
2008-03-27 09:55:00,1.5686,1.5692,1.5683,1.5692,465600000.0
2008-03-27 10:00:00,1.5692,1.5698,1.5686,1.56945,804000000.0
2008-03-27 10:05:00,1.56945,1.5701,1.56885,1.56955,1364000000.0
2008-03-27 10:10:00,1.56955,1.5705,1.5695,1.57005,498000000.0
2008-03-27 10:15:00,1.57005,1.57075,1.57005,1.5703,620900000.0
2008-03-27 10:20:00,1.5703,1.5709,1.56985,1.56985,579700000.0
2008-03-27 10:25:00,1.56985,1.5701,1.5695,1.57,648700000.0
2008-03-27 10:30:00,1.57,1.57115,1.57,1.57105,1108500000.0
2008-03-27 10:35:00,1.57105,1.5713,1.5707,1.57115,812200000.0
2008-03-27 10:40:00,1.5712,1.5713,1.5705,1.57065,635000000.0
2008-03-27 10:45:00,1.57065,1.57065,1.5697,1.57005,666900000.0
2008-03-27 10:50:00,1.57005,1.5706,1.5699,1.5702,545600000.0
2008-03-27 10:55:00,1.5702,1.5709,1.5701,1.5708,503300000.0
2008-03-27 11:00:00,1.5708,1.571,1.57055,1.57095,385100000.0
2008-03-27 11:05:00,1.57095,1.5711,1.5707,1.5709,388500000.0
2008-03-27 11:10:00,1.5709,1.5712,1.57075,1.57115,479600000.0
2008-03-27 11:15:00,1.57115,1.57145,1.5707,1.57085,1392700000.0
2008-03-27 11:20:00,1.57085,1.5714,1.5708,1.5713,368800000.0
2008-03-27 11:25:00,1.5713,1.5716,1.5707,1.57115,410700000.0
2008-03-27 11:30:00,1.5711,1.57125,1.57065,1.57125,617100000.0
2008-03-27 11:35:00,1.57125,1.5718,1.571,1.5718,441900000.0
2008-03-27 11:40:00,1.5718,1.57225,1.5716,1.5717,461000000.0
2008-03-27 11:45:00,1.5717,1.5723,1.5716,1.572,401300000.0
2008-03-27 11:50:00,1.572,1.572,1.5717,1.57185,384600000.0
2008-03-27 11:55:00,1.5718,1.572,1.5709,1.57125,393200000.0
2008-03-27 12:00:00,1.5713,1.57145,1.571,1.5713,333500000.0
2008-03-27 12:05:00,1.5713,1.57165,1.5705,1.5713,365500000.0
2008-03-27 12:10:00,1.5713,1.5713,1.5705,1.57125,341500000.0
2008-03-27 12:15:00,1.5713,1.5713,1.57065,1.5709,293600000.0
2008-03-27 12:20:00,1.5709,1.5711,1.5704,1.57075,354900000.0
2008-03-27 12:25:00,1.5708,1.571,1.57,1.5703,331000000.0
2008-03-27 12:30:00,1.5703,1.5705,1.57005,1.5702,333600000.0
2008-03-27 12:35:00,1.5702,1.5708,1.5701,1.5703,351200000.0
2008-03-27 12:40:00,1.5703,1.5704,1.57,1.5701,394400000.0
2008-03-27 12:45:00,1.5701,1.5704,1.5696,1.57005,649500000.0
2008-03-27 12:50:00,1.57005,1.57025,1.5698,1.57025,321900000.0
2008-03-27 12:55:00,1.57025,1.57035,1.5696,1.5697,1055700000.0
2008-03-27 13:00:00,1.5697,1.56995,1.56945,1.5696,620600000.0
2008-03-27 13:05:00,1.5696,1.56975,1.56935,1.56955,909100000.0
2008-03-27 13:10:00,1.56955,1.56965,1.5689,1.56935,1009700000.0
2008-03-27 13:15:00,1.56935,1.5695,1.56835,1.56885,904400000.0
2008-03-27 13:20:00,1.56885,1.56895,1.56845,1.56865,868300000.0
2008-03-27 13:25:00,1.56865,1.56895,1.56845,1.56855,498800000.0
2008-03-27 13:30:00,1.56855,1.56865,1.5684,1.56865,1375900000.0
2008-03-27 13:35:00,1.56865,1.5693,1.56855,1.56875,2222400000.0
2008-03-27 13:40:00,1.56875,1.569,1.56855,1.5688,788800000.0
2008-03-27 13:45:00,1.5688,1.56925,1.5687,1.5688,994000000.0
2008-03-27 13:50:00,1.5688,1.5688,1.5685,1.5686,579800000.0
2008-03-27 13:55:00,1.5686,1.56865,1.5678,1.56825,2231600000.0
2008-03-27 14:00:00,1.56825,1.56835,1.5676,1.56775,1779900000.0
2008-03-27 14:05:00,1.56775,1.56795,1.5671,1.5673,750200000.0
2008-03-27 14:10:00,1.5673,1.5674,1.567,1.56705,327300000.0
2008-03-27 14:15:00,1.56705,1.56725,1.56695,1.5671,1336500000.0
2008-03-27 14:20:00,1.5672,1.5672,1.5669,1.5671,524700000.0
2008-03-27 14:25:00,1.5671,1.5674,1.5666,1.56695,663900000.0
2008-03-27 14:30:00,1.56695,1.56915,1.56695,1.56915,3169200000.0
2008-03-27 14:35:00,1.56905,1.56945,1.56875,1.569,1402900000.0
2008-03-27 14:40:00,1.569,1.56955,1.56885,1.5692,1248500000.0
2008-03-27 14:45:00,1.5692,1.5696,1.56905,1.56945,1041600000.0
2008-03-27 14:50:00,1.56955,1.56985,1.5694,1.5696,2010500000.0
2008-03-27 14:55:00,1.5696,1.56985,1.5692,1.56955,1032400000.0
2008-03-27 15:00:00,1.5698,1.57,1.569,1.56945,2491700000.0
2008-03-27 15:05:00,1.56945,1.56965,1.56915,1.5693,1228000000.0
2008-03-27 15:10:00,1.56935,1.56945,1.56885,1.5689,798900000.0
2008-03-27 15:15:00,1.569,1.5697,1.56875,1.56955,914900000.0
2008-03-27 15:20:00,1.56955,1.56975,1.56935,1.5695,467800000.0
2008-03-27 15:25:00,1.5695,1.5698,1.5692,1.56955,458000000.0
2008-03-27 15:30:00,1.56955,1.57065,1.56945,1.5703,1284600000.0
2008-03-27 15:35:00,1.5703,1.57035,1.56985,1.56985,1018000000.0
2008-03-27 15:40:00,1.56985,1.57045,1.56975,1.57005,477200000.0
2008-03-27 15:45:00,1.57005,1.57085,1.56985,1.5704,1425400000.0
2008-03-27 15:50:00,1.5704,1.5707,1.56965,1.57,738800000.0
2008-03-27 15:55:00,1.57,1.57045,1.56975,1.5698,340000000.0
2008-03-27 16:00:00,1.5698,1.57,1.56955,1.5699,974600000.0
2008-03-27 16:05:00,1.5699,1.5703,1.5697,1.5698,2397500000.0
2008-03-27 16:10:00,1.5698,1.57005,1.56965,1.5698,393400000.0
2008-03-27 16:15:00,1.5698,1.5701,1.5694,1.5694,304000000.0
2008-03-27 16:20:00,1.5694,1.5704,1.5691,1.5697,385900000.0
2008-03-27 16:25:00,1.5697,1.56975,1.56715,1.56765,383000000.0
2008-03-27 16:30:00,1.56765,1.56845,1.5675,1.5679,359000000.0
2008-03-27 16:35:00,1.5679,1.5693,1.5676,1.56885,362900000.0
2008-03-27 16:40:00,1.56885,1.56915,1.56855,1.56855,275300000.0
2008-03-27 16:45:00,1.5686,1.5688,1.5683,1.5684,297400000.0
2008-03-27 16:50:00,1.5684,1.5693,1.5684,1.5691,368800000.0
2008-03-27 16:55:00,1.5691,1.5691,1.5678,1.568,293400000.0
2008-03-27 17:00:00,1.568,1.56855,1.568,1.56805,343200000.0
2008-03-27 17:05:00,1.5681,1.5683,1.5678,1.56815,290100000.0
2008-03-27 17:10:00,1.56815,1.5685,1.56795,1.56815,276400000.0
2008-03-27 17:15:00,1.5681,1.56865,1.56755,1.56855,308300000.0
2008-03-27 17:20:00,1.56855,1.56935,1.568,1.5682,365800000.0
2008-03-27 17:25:00,1.5683,1.5689,1.56815,1.5685,347200000.0
2008-03-27 17:30:00,1.5685,1.5687,1.568,1.5685,258300000.0
2008-03-27 17:35:00,1.5685,1.5694,1.56815,1.56905,611300000.0
2008-03-27 17:40:00,1.56905,1.5696,1.5686,1.56945,397500000.0
2008-03-27 17:45:00,1.56945,1.5697,1.56905,1.5695,804400000.0
2008-03-27 17:50:00,1.5695,1.5696,1.56905,1.5691,675400000.0
2008-03-27 17:55:00,1.5691,1.56945,1.5686,1.5691,1032500000.0
2008-03-27 18:00:00,1.5691,1.56965,1.5689,1.5693,911800000.0
2008-03-27 18:05:00,1.5693,1.5693,1.5686,1.5689,687300000.0
2008-03-27 18:10:00,1.5689,1.5696,1.56885,1.5694,2762500000.0
2008-03-27 18:15:00,1.56945,1.5697,1.5691,1.5694,1621700000.0
2008-03-27 18:20:00,1.56945,1.5705,1.56935,1.5705,1403500000.0
2008-03-27 18:25:00,1.5705,1.5706,1.5698,1.57045,637600000.0
2008-03-27 18:30:00,1.57045,1.57085,1.57035,1.5705,637000000.0
2008-03-27 18:35:00,1.5705,1.5708,1.57,1.5703,708200000.0
2008-03-27 18:40:00,1.5703,1.5708,1.5702,1.5707,343800000.0
2008-03-27 18:45:00,1.5707,1.5708,1.57035,1.57045,272500000.0
2008-03-27 18:50:00,1.57045,1.57045,1.5701,1.5704,374600000.0
2008-03-27 18:55:00,1.5704,1.5705,1.57,1.5702,641700000.0
2008-03-27 19:00:00,1.5701,1.5701,1.5697,1.56995,283800000.0
2008-03-27 19:05:00,1.56995,1.5702,1.5698,1.56985,288700000.0
2008-03-27 19:10:00,1.56985,1.5704,1.56985,1.5704,410100000.0
2008-03-27 19:15:00,1.5704,1.5707,1.57015,1.5705,403600000.0
2008-03-27 19:20:00,1.5705,1.5708,1.5703,1.57065,313300000.0
2008-03-27 19:25:00,1.57065,1.572,1.5706,1.57125,268200000.0
2008-03-27 19:30:00,1.57125,1.57135,1.57015,1.5705,469800000.0
2008-03-27 19:35:00,1.5705,1.5706,1.569,1.5702,468800000.0
2008-03-27 19:40:00,1.5702,1.5707,1.5691,1.56965,323200000.0
2008-03-27 19:45:00,1.56965,1.56995,1.5694,1.5699,233500000.0
2008-03-27 19:50:00,1.5699,1.5701,1.5695,1.57005,305800000.0
2008-03-27 19:55:00,1.57005,1.57035,1.5696,1.5696,405900000.0
2008-03-27 20:00:00,1.5696,1.5699,1.5689,1.56905,515100000.0
2008-03-27 20:05:00,1.5691,1.5693,1.56885,1.5692,349100000.0
2008-03-27 20:10:00,1.5692,1.5697,1.5689,1.5689,290400000.0
2008-03-27 20:15:00,1.5689,1.5695,1.5689,1.56935,275200000.0
2008-03-27 20:20:00,1.56935,1.57045,1.5691,1.5698,286300000.0
2008-03-27 20:25:00,1.5698,1.57025,1.5697,1.5699,274400000.0
2008-03-27 20:30:00,1.5699,1.57005,1.56935,1.5698,338100000.0
2008-03-27 20:35:00,1.5698,1.57155,1.5698,1.5713,390000000.0
2008-03-27 20:40:00,1.5713,1.5714,1.5699,1.5699,473400000.0
2008-03-27 20:45:00,1.5699,1.5707,1.5693,1.57005,343500000.0
2008-03-27 20:50:00,1.57005,1.5712,1.56935,1.5698,500000000.0
2008-03-27 20:55:00,1.56975,1.57,1.5688,1.5695,1160200000.0
2008-03-27 21:00:00,1.5695,1.56985,1.5694,1.5698,237500000.0
2008-03-27 21:05:00,1.56975,1.56985,1.56905,1.56955,329600000.0
2008-03-27 21:10:00,1.56955,1.56965,1.5689,1.5696,290600000.0
2008-03-27 21:15:00,1.5696,1.5699,1.5696,1.5697,237700000.0
2008-03-27 21:20:00,1.5697,1.56975,1.5684,1.5688,308000000.0
2008-03-27 21:25:00,1.5688,1.56985,1.56855,1.56955,240600000.0
2008-03-27 21:30:00,1.56955,1.5698,1.56905,1.56915,323700000.0
2008-03-27 21:35:00,1.56915,1.56935,1.56815,1.5682,701400000.0
2008-03-27 21:40:00,1.5682,1.5688,1.5679,1.5687,350300000.0
2008-03-27 21:45:00,1.5687,1.569,1.56855,1.56885,504300000.0
2008-03-27 21:50:00,1.56885,1.5689,1.56795,1.5688,267200000.0
2008-03-27 21:55:00,1.56895,1.5691,1.56835,1.56865,346600000.0
2008-03-27 22:00:00,1.56865,1.56945,1.5683,1.569,463500000.0
2008-03-27 22:05:00,1.569,1.5696,1.5687,1.56895,1201600000.0
2008-03-27 22:10:00,1.56895,1.569,1.5684,1.5685,971000000.0
2008-03-27 22:15:00,1.5685,1.56885,1.5684,1.5685,299900000.0
2008-03-27 22:20:00,1.56855,1.5686,1.5684,1.5685,270200000.0
2008-03-27 22:25:00,1.5685,1.56885,1.5678,1.5685,750800000.0
2008-03-27 22:30:00,1.5685,1.5685,1.5681,1.56825,2299300000.0
2008-03-27 22:35:00,1.56825,1.5686,1.5681,1.56825,504700000.0
2008-03-27 22:40:00,1.56825,1.5684,1.5677,1.56815,698700000.0
2008-03-27 22:45:00,1.56815,1.56825,1.56795,1.56815,673600000.0
2008-03-27 22:50:00,1.56815,1.5687,1.56795,1.5685,423700000.0
2008-03-27 22:55:00,1.5685,1.5686,1.5685,1.5685,227400000.0
2008-03-27 23:00:00,1.5685,1.5685,1.5679,1.5683,4873300000.0
2008-03-27 23:05:00,1.5683,1.5688,1.5681,1.5682,5026200000.0
2008-03-27 23:10:00,1.5682,1.5682,1.5674,1.5675,2031800000.0
2008-03-27 23:15:00,1.5675,1.5685,1.5675,1.5684,2847500000.0
2008-03-27 23:20:00,1.5684,1.5684,1.568,1.568,294700000.0
2008-03-27 23:25:00,1.568,1.568,1.568,1.568,219200000.0
2008-03-27 23:30:00,1.568,1.5681,1.5679,1.568,241600000.0
2008-03-27 23:35:00,1.568,1.5684,1.5679,1.56805,3772900000.0
2008-03-27 23:40:00,1.56805,1.56825,1.568,1.56815,638400000.0
2008-03-27 23:45:00,1.56815,1.56815,1.5676,1.5679,3826200000.0
2008-03-27 23:50:00,1.5679,1.568,1.5679,1.56795,987600000.0
2008-03-27 23:55:00,1.56795,1.568,1.5679,1.568,1973000000.0
2008-03-28 00:00:00,1.5682,1.5684,1.5677,1.5678,9679100000.0
2008-03-28 00:05:00,1.5682,1.5685,1.5678,1.5678,9422000000.0
2008-03-28 00:10:00,1.5682,1.5683,1.5678,1.5681,3942500000.0
2008-03-28 00:15:00,1.5682,1.5682,1.56735,1.5676,4175700000.0
2008-03-28 00:20:00,1.5681,1.5683,1.5676,1.5676,3087400000.0
2008-03-28 00:25:00,1.5676,1.5682,1.5674,1.5681,4255800000.0
2008-03-28 00:30:00,1.5682,1.5682,1.5673,1.5675,5565600000.0
2008-03-28 00:35:00,1.5675,1.5685,1.5675,1.5684,3509800000.0
2008-03-28 00:40:00,1.5684,1.5687,1.5681,1.56815,2925600000.0
2008-03-28 00:45:00,1.56815,1.5688,1.5681,1.56835,2593200000.0
2008-03-28 00:50:00,1.56835,1.5685,1.56805,1.5682,3109300000.0
2008-03-28 00:55:00,1.5682,1.5683,1.5679,1.5682,2873900000.0
2008-03-28 01:00:00,1.5682,1.5683,1.568,1.5682,3817800000.0
2008-03-28 01:05:00,1.5682,1.5682,1.568,1.5681,4509200000.0
2008-03-28 01:10:00,1.5681,1.5685,1.568,1.5681,5143100000.0
2008-03-28 01:15:00,1.5681,1.5682,1.5681,1.5681,4265500000.0
2008-03-28 01:20:00,1.5681,1.5681,1.5681,1.5681,5825900000.0
2008-03-28 01:25:00,1.5681,1.5683,1.568,1.568,5538700000.0
2008-03-28 01:30:00,1.568,1.5684,1.5679,1.5684,3787400000.0
2008-03-28 01:35:00,1.5685,1.56855,1.5682,1.5684,5644600000.0
2008-03-28 01:40:00,1.5684,1.5685,1.5682,1.5682,4261700000.0
2008-03-28 01:45:00,1.5682,1.5689,1.56815,1.5688,3935300000.0
2008-03-28 01:50:00,1.5688,1.5688,1.5685,1.5686,4465000000.0
2008-03-28 01:55:00,1.5686,1.5688,1.5685,1.5685,3951200000.0
2008-03-28 02:00:00,1.5685,1.5686,1.5685,1.5685,8450400000.0
2008-03-28 02:05:00,1.5685,1.5685,1.567,1.5671,8441600010.0
2008-03-28 02:10:00,1.5683,1.5684,1.5672,1.5684,4425300000.0
2008-03-28 02:15:00,1.5684,1.5684,1.5675,1.5682,3830400021.0
2008-03-28 02:20:00,1.5682,1.5684,1.5675,1.5675,5420400060.0
2008-03-28 02:25:00,1.5677,1.5684,1.5676,1.5683,7244200180.0
2008-03-28 02:30:00,1.5683,1.5684,1.5676,1.5681,6392200005.0
2008-03-28 02:35:00,1.568,1.5683,1.568,1.5682,5843000000.0
2008-03-28 02:40:00,1.5682,1.5682,1.568,1.568,4611400000.0
2008-03-28 02:45:00,1.568,1.5682,1.5675,1.5679,3743400008.0
2008-03-28 02:50:00,1.5679,1.5682,1.5671,1.5672,5847200026.0
2008-03-28 02:55:00,1.5672,1.5677,1.5672,1.56745,2283500002.0
2008-03-28 03:00:00,1.56745,1.5679,1.5672,1.5676,4867499991.0
2008-03-28 03:05:00,1.5676,1.5676,1.567,1.567,3138500009.0
2008-03-28 03:10:00,1.567,1.5675,1.567,1.5675,5363799937.0
2008-03-28 03:15:00,1.5674,1.5676,1.5673,1.5675,3148500000.0
2008-03-28 03:20:00,1.5674,1.5678,1.5671,1.56745,3148500000.0
2008-03-28 03:25:00,1.56745,1.56815,1.567,1.5672,5621600014.0
2008-03-28 03:30:00,1.56815,1.5684,1.5676,1.5681,6379900124.0
2008-03-28 03:35:00,1.5681,1.5682,1.5672,1.5679,5914100000.0
2008-03-28 03:40:00,1.5673,1.5678,1.5672,1.5672,4142999990.0
2008-03-28 03:45:00,1.5675,1.5676,1.5672,1.5676,4877500000.0
2008-03-28 03:50:00,1.5676,1.5676,1.56735,1.56745,2914600000.0
2008-03-28 03:55:00,1.56745,1.56795,1.567,1.5673,3334999978.0
2008-03-28 04:00:00,1.568,1.5681,1.5676,1.5678,4386599999.0
2008-03-28 04:05:00,1.5678,1.5678,1.5675,1.5676,3046400000.0
2008-03-28 04:10:00,1.5676,1.5676,1.5671,1.5675,4859200001.0
2008-03-28 04:15:00,1.5675,1.5675,1.5673,1.5674,8497800005.0
2008-03-28 04:20:00,1.5674,1.5677,1.567,1.5672,3065100000.0
2008-03-28 04:25:00,1.5672,1.56775,1.567,1.5673,9408900000.0
2008-03-28 04:30:00,1.5672,1.5682,1.567,1.5671,9621100000.0
2008-03-28 04:35:00,1.5671,1.568,1.5671,1.5672,5515500000.0
2008-03-28 04:40:00,1.5672,1.5681,1.5672,1.5674,6129600120.0
2008-03-28 04:45:00,1.5684,1.5685,1.5673,1.5676,5471300110.0
2008-03-28 04:50:00,1.5684,1.5684,1.5672,1.5674,7056399986.0
2008-03-28 04:55:00,1.5674,1.5682,1.5667,1.5681,9330899990.0
2008-03-28 05:00:00,1.5671,1.56745,1.56685,1.5672,6577299993.0
2008-03-28 05:05:00,1.5672,1.5674,1.5671,1.5674,3570400000.0
2008-03-28 05:10:00,1.5673,1.5684,1.5671,1.5672,1899499980.0
2008-03-28 05:15:00,1.5672,1.5674,1.5671,1.5672,2918800000.0
2008-03-28 05:20:00,1.5672,1.5695,1.5671,1.5694,6099100000.0
2008-03-28 05:25:00,1.5671,1.5695,1.5671,1.5693,8958399992.0
2008-03-28 05:30:00,1.5671,1.5696,1.5671,1.5678,6201999982.0
2008-03-28 05:35:00,1.5678,1.5695,1.5674,1.5674,1809500000.0
2008-03-28 05:40:00,1.5674,1.5695,1.5674,1.5682,3214900013.0
2008-03-28 05:45:00,1.5682,1.5686,1.5681,1.5681,4759800000.0
2008-03-28 05:50:00,1.5689,1.569,1.5686,1.5688,3825500000.0
2008-03-28 05:55:00,1.5687,1.5687,1.568,1.5681,2399500000.0
2008-03-28 06:00:00,1.5681,1.569,1.56775,1.5689,8759000000.0
2008-03-28 06:05:00,1.569,1.5693,1.5682,1.5692,5011000000.0
2008-03-28 06:10:00,1.5682,1.5688,1.5682,1.5687,445300000.0
2008-03-28 06:15:00,1.5687,1.5689,1.56835,1.5688,298700000.0
2008-03-28 06:20:00,1.5688,1.56945,1.5682,1.5694,360300000.0
2008-03-28 06:25:00,1.5694,1.5696,1.5691,1.5693,345700000.0
2008-03-28 06:30:00,1.5693,1.5696,1.5691,1.5692,456100000.0
2008-03-28 06:35:00,1.5692,1.56965,1.56915,1.56935,1764600000.0
2008-03-28 06:40:00,1.56935,1.56965,1.5689,1.56945,1470000000.0
2008-03-28 06:45:00,1.56945,1.5697,1.56845,1.56885,1616199999.0
2008-03-28 06:50:00,1.56885,1.56895,1.5687,1.5688,463900000.0
2008-03-28 06:55:00,1.5688,1.5688,1.5686,1.5686,738100000.0
2008-03-28 07:00:00,1.5686,1.569,1.5684,1.56885,2799800000.0
2008-03-28 07:05:00,1.56885,1.5693,1.56885,1.56925,2034100000.0
2008-03-28 07:10:00,1.56925,1.5696,1.569,1.5693,1193299998.0
2008-03-28 07:15:00,1.5693,1.5698,1.56855,1.5696,1481499998.0
2008-03-28 07:20:00,1.5696,1.5696,1.5685,1.569,2184099999.0
2008-03-28 07:25:00,1.569,1.5703,1.5685,1.5703,2050800000.0
2008-03-28 07:30:00,1.5703,1.5705,1.56945,1.57,1285900000.0
2008-03-28 07:35:00,1.57,1.57,1.56935,1.5695,918200000.0
2008-03-28 07:40:00,1.5695,1.5695,1.56895,1.569,414200000.0
2008-03-28 07:45:00,1.569,1.5694,1.5685,1.5687,592800000.0
2008-03-28 07:50:00,1.5687,1.56885,1.56835,1.56845,2164500000.0
2008-03-28 07:55:00,1.56845,1.5687,1.56835,1.56865,875900000.0
2008-03-28 08:00:00,1.56855,1.56875,1.56835,1.5685,538200000.0
2008-03-28 08:05:00,1.5685,1.56905,1.56845,1.56905,824000000.0
2008-03-28 08:10:00,1.56905,1.5702,1.569,1.5694,2053800000.0
2008-03-28 08:15:00,1.5694,1.5699,1.5694,1.56945,4013100000.0
2008-03-28 08:20:00,1.56945,1.5696,1.569,1.5693,1643000000.0
2008-03-28 08:25:00,1.5693,1.5694,1.5692,1.5692,413800000.0
2008-03-28 08:30:00,1.5692,1.56945,1.5691,1.56935,5779100000.0
2008-03-28 08:35:00,1.56935,1.5699,1.5692,1.5692,227100000.0
2008-03-28 08:40:00,1.5692,1.56945,1.56835,1.56905,282800000.0
2008-03-28 08:45:00,1.56905,1.5694,1.5689,1.56905,314200000.0
2008-03-28 08:50:00,1.56905,1.56995,1.56905,1.5699,312700000.0
2008-03-28 08:55:00,1.5699,1.5711,1.5696,1.5697,255300000.0
2008-03-28 09:00:00,1.5697,1.57025,1.56945,1.5701,327500000.0
2008-03-28 09:05:00,1.5701,1.5708,1.5698,1.5706,278500000.0
2008-03-28 09:10:00,1.5706,1.57105,1.5705,1.57075,271500000.0
2008-03-28 09:15:00,1.57075,1.57085,1.57025,1.5704,400700000.0
2008-03-28 09:20:00,1.5704,1.5716,1.5704,1.57105,373500000.0
2008-03-28 09:25:00,1.57105,1.5711,1.5706,1.5711,451800000.0
2008-03-28 09:30:00,1.5711,1.57255,1.571,1.5719,565800000.0
2008-03-28 09:35:00,1.5719,1.5722,1.57155,1.57185,572300000.0
2008-03-28 09:40:00,1.57175,1.57195,1.5717,1.57175,1141400000.0
2008-03-28 09:45:00,1.57175,1.5722,1.5716,1.572,739999999.0
2008-03-28 09:50:00,1.572,1.5725,1.5716,1.5725,2147200000.0
2008-03-28 09:55:00,1.5725,1.5732,1.57215,1.5726,1013599997.0
2008-03-28 10:00:00,1.5726,1.5731,1.5723,1.5727,809800000.0
2008-03-28 10:05:00,1.5727,1.5729,1.57225,1.57255,860200001.0
2008-03-28 10:10:00,1.5725,1.5729,1.57215,1.5728,719200000.0
2008-03-28 10:15:00,1.5728,1.5732,1.57265,1.57305,1164000000.0
2008-03-28 10:20:00,1.57305,1.5738,1.573,1.5734,2338300000.0
2008-03-28 10:25:00,1.5734,1.57375,1.5731,1.5733,1309400000.0
2008-03-28 10:30:00,1.5733,1.5738,1.5732,1.5734,1323300000.0
2008-03-28 10:35:00,1.5734,1.5737,1.57325,1.5734,569300000.0
2008-03-28 10:40:00,1.5734,1.5736,1.57315,1.5734,896300000.0
2008-03-28 10:45:00,1.5734,1.5735,1.57275,1.57295,382700000.0
2008-03-28 10:50:00,1.57295,1.57295,1.5718,1.5723,848700001.0
2008-03-28 10:55:00,1.5723,1.57265,1.57195,1.57245,604800000.0
2008-03-28 11:00:00,1.57245,1.5732,1.5724,1.57265,466000000.0
2008-03-28 11:05:00,1.57265,1.5728,1.57185,1.5719,462300000.0
2008-03-28 11:10:00,1.5719,1.5723,1.57185,1.5723,1918300000.0
2008-03-28 11:15:00,1.5723,1.5728,1.57195,1.5726,1836200000.0
2008-03-28 11:20:00,1.5726,1.573,1.5722,1.5725,378600000.0
2008-03-28 11:25:00,1.5725,1.5729,1.5724,1.57275,623000000.0
2008-03-28 11:30:00,1.57275,1.57275,1.57195,1.57255,972699998.0
2008-03-28 11:35:00,1.57255,1.5728,1.57205,1.57225,393400000.0
2008-03-28 11:40:00,1.57225,1.57265,1.57215,1.5723,357000000.0
2008-03-28 11:45:00,1.5723,1.5723,1.5719,1.5719,423500000.0
2008-03-28 11:50:00,1.57185,1.57185,1.57095,1.5715,373700000.0
2008-03-28 11:55:00,1.57155,1.5723,1.57125,1.57135,757200000.0
2008-03-28 12:00:00,1.57135,1.5722,1.57135,1.57195,520300001.0
2008-03-28 12:05:00,1.572,1.572,1.571,1.5713,1818999999.0
2008-03-28 12:10:00,1.57125,1.5713,1.5709,1.57125,1955800000.0
2008-03-28 12:15:00,1.5713,1.5719,1.5711,1.5718,3199400000.0
2008-03-28 12:20:00,1.5718,1.5723,1.57145,1.57155,594700000.0
2008-03-28 12:25:00,1.57155,1.5721,1.57135,1.5721,3108000000.0
2008-03-28 12:30:00,1.572,1.5722,1.57155,1.5719,2080000000.0
2008-03-28 12:35:00,1.5719,1.5728,1.57165,1.5725,2136050000.0
2008-03-28 12:40:00,1.5725,1.5729,1.5724,1.5728,589200000.0
2008-03-28 12:45:00,1.5728,1.5732,1.57255,1.57285,365900000.0
2008-03-28 12:50:00,1.57285,1.57345,1.5722,1.5733,464800000.0
2008-03-28 12:55:00,1.57325,1.574,1.573,1.57335,606800000.0
2008-03-28 13:00:00,1.57335,1.57335,1.5722,1.57305,402100000.0
2008-03-28 13:05:00,1.57305,1.57335,1.5729,1.57325,288800000.0
2008-03-28 13:10:00,1.57325,1.5739,1.573,1.5737,353300000.0
2008-03-28 13:15:00,1.5737,1.57565,1.57365,1.5746,1253600000.0
2008-03-28 13:20:00,1.5746,1.5746,1.5735,1.5738,473550000.0
2008-03-28 13:25:00,1.5738,1.5744,1.5734,1.57425,410300000.0
2008-03-28 13:30:00,1.57425,1.5748,1.5741,1.5747,347100000.0
2008-03-28 13:35:00,1.5747,1.5748,1.57395,1.57415,323200000.0
2008-03-28 13:40:00,1.57415,1.5742,1.57375,1.5739,309700000.0
2008-03-28 13:45:00,1.5739,1.5743,1.5738,1.57385,619500000.0
2008-03-28 13:50:00,1.57385,1.5743,1.5737,1.5742,409700000.0
2008-03-28 13:55:00,1.5742,1.5742,1.57315,1.5735,420300000.0
2008-03-28 14:00:00,1.5734,1.5742,1.5733,1.57405,414700000.0
2008-03-28 14:05:00,1.57405,1.5741,1.5737,1.574,409200000.0
2008-03-28 14:10:00,1.57395,1.5742,1.57375,1.5738,377000000.0
2008-03-28 14:15:00,1.5738,1.5742,1.57375,1.57395,403600000.0
2008-03-28 14:20:00,1.57395,1.5741,1.5728,1.5731,383700000.0
2008-03-28 14:25:00,1.5731,1.5734,1.5728,1.5731,777900000.0
2008-03-28 14:30:00,1.5731,1.5742,1.573,1.5734,912500000.0
2008-03-28 14:35:00,1.5734,1.5737,1.573,1.57325,399100000.0
2008-03-28 14:40:00,1.57325,1.5738,1.57325,1.5735,425300000.0
2008-03-28 14:45:00,1.5735,1.5739,1.57325,1.5735,593200000.0
2008-03-28 14:50:00,1.5735,1.5737,1.5726,1.5728,395900000.0
2008-03-28 14:55:00,1.5728,1.5732,1.57255,1.5731,737500000.0
2008-03-28 15:00:00,1.5731,1.5732,1.57255,1.5726,525700000.0
2008-03-28 15:05:00,1.5726,1.5727,1.5722,1.5723,317700000.0
2008-03-28 15:10:00,1.5723,1.57345,1.57225,1.57345,399300000.0
2008-03-28 15:15:00,1.57345,1.5741,1.57315,1.5738,337700000.0
2008-03-28 15:20:00,1.5738,1.5744,1.57355,1.5741,948600000.0
2008-03-28 15:25:00,1.5741,1.5748,1.57405,1.5747,3048700000.0
2008-03-28 15:30:00,1.5747,1.5748,1.5741,1.57445,463900000.0
2008-03-28 15:35:00,1.57445,1.57445,1.5737,1.5738,450000000.0
2008-03-28 15:40:00,1.5738,1.5746,1.5737,1.5745,383200000.0
2008-03-28 15:45:00,1.5745,1.5745,1.57355,1.5738,387700000.0
2008-03-28 15:50:00,1.5738,1.5741,1.5738,1.574,337500000.0
2008-03-28 15:55:00,1.57395,1.5753,1.57385,1.57495,333000000.0
2008-03-28 16:00:00,1.57495,1.5753,1.5742,1.5743,399600000.0
2008-03-28 16:05:00,1.5743,1.5747,1.574,1.5741,307600000.0
2008-03-28 16:10:00,1.5741,1.5745,1.57385,1.57385,354600000.0
2008-03-28 16:15:00,1.57385,1.57385,1.5726,1.5726,778500000.0
2008-03-28 16:20:00,1.5726,1.573,1.5725,1.5727,1769400000.0
2008-03-28 16:25:00,1.5727,1.5735,1.5727,1.5733,507300000.0
2008-03-28 16:30:00,1.5733,1.57345,1.5728,1.5728,498100000.0
2008-03-28 16:35:00,1.5728,1.5731,1.5719,1.5722,352400000.0
2008-03-28 16:40:00,1.5722,1.57235,1.5716,1.5719,370900000.0
2008-03-28 16:45:00,1.5719,1.5722,1.5718,1.57195,328700000.0
2008-03-28 16:50:00,1.57195,1.5722,1.5719,1.5721,378800000.0
2008-03-28 16:55:00,1.572,1.5721,1.57155,1.57175,442300000.0
2008-03-28 17:00:00,1.57175,1.5719,1.57135,1.57145,388900000.0
2008-03-28 17:05:00,1.57145,1.5718,1.5711,1.5712,370100000.0
2008-03-28 17:10:00,1.5712,1.5722,1.57065,1.572,465900000.0
2008-03-28 17:15:00,1.572,1.5721,1.57125,1.5717,553900000.0
2008-03-28 17:20:00,1.57165,1.5722,1.5715,1.572,839799999.0
2008-03-28 17:25:00,1.572,1.5724,1.57185,1.5722,3049300000.0
2008-03-28 17:30:00,1.5722,1.57275,1.5721,1.5725,1180800000.0
2008-03-28 17:35:00,1.5725,1.573,1.5725,1.5728,2799500000.0
2008-03-28 17:40:00,1.5728,1.5728,1.5718,1.5721,858700000.0
2008-03-28 17:45:00,1.5721,1.5727,1.5721,1.5723,1130900000.0
2008-03-28 17:50:00,1.5723,1.5733,1.5723,1.5733,2018700000.0
2008-03-28 17:55:00,1.57325,1.5733,1.5727,1.5728,459700000.0
2008-03-28 18:00:00,1.5729,1.5731,1.5727,1.5729,393600000.0
2008-03-28 18:05:00,1.5729,1.5732,1.5725,1.5726,429400000.0
2008-03-28 18:10:00,1.5726,1.5727,1.572,1.57255,387100000.0
2008-03-28 18:15:00,1.5726,1.5726,1.57215,1.57225,336100000.0
2008-03-28 18:20:00,1.57225,1.5727,1.57225,1.57255,347900000.0
2008-03-28 18:25:00,1.57255,1.5726,1.5724,1.5725,474100000.0
2008-03-28 18:30:00,1.5725,1.57305,1.5725,1.57305,353900000.0
2008-03-28 18:35:00,1.57305,1.5731,1.5728,1.573,418300000.0
2008-03-28 18:40:00,1.57305,1.5733,1.57245,1.57255,436700000.0
2008-03-28 18:45:00,1.57255,1.57285,1.5723,1.57245,332100000.0
2008-03-28 18:50:00,1.57245,1.5729,1.5724,1.5726,330700000.0
2008-03-28 18:55:00,1.5726,1.5727,1.5723,1.57235,337800000.0
2008-03-28 19:00:00,1.5724,1.5725,1.5722,1.5725,328200000.0
2008-03-28 19:05:00,1.5725,1.5726,1.5722,1.5723,327700000.0
2008-03-28 19:10:00,1.5723,1.5723,1.57225,1.5723,234600000.0
2008-03-28 19:15:00,1.5723,1.5726,1.57215,1.5725,318500000.0
2008-03-28 19:20:00,1.5725,1.5726,1.5724,1.5725,312600000.0
2008-03-28 19:25:00,1.5725,1.5726,1.57215,1.5723,256800000.0
2008-03-28 19:30:00,1.5723,1.5723,1.572,1.5722,326700000.0
2008-03-28 19:35:00,1.5722,1.5722,1.5715,1.57195,254800000.0
2008-03-28 19:40:00,1.57195,1.57195,1.57115,1.5712,260900000.0
2008-03-28 19:45:00,1.5712,1.5714,1.5709,1.57115,345000000.0
2008-03-28 19:50:00,1.57115,1.57115,1.57045,1.57055,416000000.0
2008-03-28 19:55:00,1.57055,1.57075,1.57015,1.5707,423300000.0
2008-03-28 20:00:00,1.5707,1.571,1.5702,1.5708,345400000.0
2008-03-28 20:05:00,1.5708,1.5715,1.57075,1.5714,465900000.0
2008-03-28 20:10:00,1.5714,1.57185,1.5712,1.5718,1889800000.0
2008-03-28 20:15:00,1.5718,1.5726,1.5718,1.5725,755300000.0
2008-03-28 20:20:00,1.5725,1.5726,1.57205,1.57225,338500000.0
2008-03-28 20:25:00,1.57225,1.5726,1.57145,1.5716,292700000.0
2008-03-28 20:30:00,1.5716,1.57195,1.57155,1.57195,263300000.0
2008-03-28 20:35:00,1.57195,1.57215,1.5717,1.5717,287400000.0
2008-03-28 20:40:00,1.5717,1.57185,1.5715,1.57175,346900000.0
2008-03-28 20:45:00,1.57175,1.57275,1.57155,1.57265,334700000.0
2008-03-28 20:50:00,1.57265,1.57265,1.57195,1.572,271000000.0
2008-03-28 20:55:00,1.572,1.57245,1.57195,1.572,382200000.0
2008-03-28 21:00:00,1.572,1.5721,1.5717,1.5718,375100000.0
2008-03-28 21:05:00,1.5718,1.5718,1.57085,1.571,379900000.0
2008-03-28 21:10:00,1.571,1.57135,1.571,1.5711,229700000.0
2008-03-28 21:15:00,1.5711,1.57165,1.57045,1.5709,308000000.0
2008-03-28 21:20:00,1.5709,1.5709,1.56995,1.5705,767000000.0
2008-03-28 21:25:00,1.5705,1.5713,1.5704,1.5713,451600000.0
2008-03-28 21:30:00,1.5713,1.57145,1.5706,1.57145,780199999.0
2008-03-28 21:35:00,1.57145,1.57155,1.5713,1.5713,553900000.0
2008-03-28 21:40:00,1.5713,1.57185,1.5713,1.5717,428400000.0
2008-03-28 21:45:00,1.5717,1.5718,1.57115,1.5714,302400000.0
2008-03-28 21:50:00,1.5714,1.5722,1.5714,1.5716,359100000.0
2008-03-28 21:55:00,1.5716,1.5724,1.5716,1.57205,311100000.0
2008-03-28 22:00:00,1.57205,1.57245,1.57175,1.57195,2346200000.0
2008-03-28 22:05:00,1.57195,1.5728,1.57195,1.5726,829900000.0
2008-03-28 22:10:00,1.5726,1.5727,1.5725,1.5726,2950600000.0
2008-03-28 22:15:00,1.5726,1.5726,1.5721,1.5721,2854600000.0
2008-03-28 22:20:00,1.5723,1.5726,1.5721,1.5721,3387100000.0
2008-03-28 22:25:00,1.5721,1.5724,1.5718,1.5719,4253800000.0
2008-03-28 22:30:00,1.5719,1.57215,1.5718,1.57215,2566799996.0
2008-03-28 22:35:00,1.57215,1.5722,1.5718,1.5719,4676200000.0
2008-03-28 22:40:00,1.5719,1.5721,1.571,1.5714,762200005.0
2008-03-28 22:45:00,1.5714,1.5718,1.5714,1.5715,6101100037.0
2008-03-28 22:50:00,1.5715,1.5717,1.5714,1.5717,6133800000.0
2008-03-28 22:55:00,1.5717,1.57225,1.5714,1.5722,5576800018.0
2008-03-30 23:00:00,1.5701,1.57124,1.56976,1.5698,7696899975.0
2008-03-30 23:05:00,1.57008,1.5704,1.56966,1.57,8270599974.0
2008-03-30 23:10:00,1.56978,1.5704,1.56757,1.56881,8352299961.0
2008-03-30 23:15:00,1.56883,1.56983,1.56801,1.56944,8034399971.0
2008-03-30 23:20:00,1.56927,1.56982,1.56897,1.56971,8394399965.0
2008-03-30 23:25:00,1.5697,1.57036,1.56944,1.57018,8537399957.0
2008-03-30 23:30:00,1.57,1.5705,1.5698,1.5699,199700000.0
2008-03-30 23:35:00,1.5699,1.57025,1.5688,1.56895,168000000.0
2008-03-30 23:40:00,1.56895,1.56975,1.56895,1.56975,215400000.0
2008-03-30 23:45:00,1.56975,1.5701,1.5693,1.5697,2164500000.0
2008-03-30 23:50:00,1.5697,1.5697,1.5697,1.5697,908900000.0
2008-03-30 23:55:00,1.5697,1.5699,1.5691,1.5694,1050000000.0
2008-03-31 00:00:00,1.5694,1.5694,1.5694,1.5694,5828200000.0
2008-03-31 00:05:00,1.5694,1.5694,1.569,1.5692,2828500000.0
2008-03-31 00:10:00,1.5692,1.5692,1.5689,1.569,1957100000.0
2008-03-31 00:15:00,1.569,1.569,1.5684,1.5687,5814000000.0
2008-03-31 00:20:00,1.5687,1.56925,1.5687,1.5692,7801800000.0
2008-03-31 00:25:00,1.5694,1.5695,1.5691,1.5694,8179200000.0
2008-03-31 00:30:00,1.5693,1.5695,1.5689,1.5689,9435100000.0
2008-03-31 00:35:00,1.5691,1.5695,1.569,1.5695,8672800000.0
2008-03-31 00:40:00,1.5695,1.56995,1.5692,1.56995,7260700000.0
2008-03-31 00:45:00,1.5698,1.5701,1.5696,1.5701,5915000000.0
2008-03-31 00:50:00,1.5703,1.5703,1.5698,1.57,6431100000.0
2008-03-31 00:55:00,1.57,1.57075,1.5698,1.57075,6579300000.0
2008-03-31 01:00:00,1.57075,1.5717,1.57015,1.5708,1513700000.0
2008-03-31 01:05:00,1.5708,1.5712,1.57075,1.5709,786200000.0
2008-03-31 01:10:00,1.5709,1.5713,1.5708,1.5712,2585300000.0
2008-03-31 01:15:00,1.5712,1.57135,1.5709,1.5713,2851600000.0
2008-03-31 01:20:00,1.5713,1.57185,1.5713,1.57175,4611300000.0
2008-03-31 01:25:00,1.57175,1.57175,1.5713,1.5715,4481800000.0
2008-03-31 01:30:00,1.5715,1.5715,1.5713,1.5714,4431000000.0
2008-03-31 01:35:00,1.5714,1.5716,1.5713,1.5713,4022600000.0
2008-03-31 01:40:00,1.5713,1.57245,1.57125,1.5721,2819000000.0
2008-03-31 01:45:00,1.5721,1.57315,1.5721,1.573,4208500000.0
2008-03-31 01:50:00,1.573,1.5734,1.5727,1.5731,4396700000.0
2008-03-31 01:55:00,1.5731,1.5737,1.57295,1.5735,4769700000.0
2008-03-31 02:00:00,1.5735,1.574,1.5732,1.5738,3926500000.0
2008-03-31 02:05:00,1.5738,1.5738,1.5725,1.5727,4489899977.0
2008-03-31 02:10:00,1.5727,1.5736,1.5725,1.5732,2888299969.0
2008-03-31 02:15:00,1.5732,1.57405,1.5732,1.5736,2426300056.0
2008-03-31 02:20:00,1.5736,1.574,1.5736,1.57385,3990000000.0
2008-03-31 02:25:00,1.57385,1.574,1.57315,1.5733,3302999991.0
2008-03-31 02:30:00,1.5733,1.5736,1.57325,1.5735,7564599917.0
2008-03-31 02:35:00,1.57345,1.57345,1.5732,1.57325,4540799867.0
2008-03-31 02:40:00,1.57325,1.57325,1.57305,1.5731,1219600035.0
2008-03-31 02:45:00,1.5731,1.5735,1.573,1.57315,1814900012.0
2008-03-31 02:50:00,1.57315,1.5738,1.57315,1.5735,6378600000.0
2008-03-31 02:55:00,1.5736,1.5739,1.573,1.5731,5485200001.0
2008-03-31 03:00:00,1.5731,1.5736,1.57305,1.57325,1752700000.0
2008-03-31 03:05:00,1.57325,1.57385,1.5731,1.57375,4161900000.0
2008-03-31 03:10:00,1.57375,1.575,1.5736,1.575,4436699999.0
2008-03-31 03:15:00,1.57495,1.5755,1.57495,1.5754,2335400000.0
2008-03-31 03:20:00,1.5754,1.5754,1.5751,1.5752,4387800036.0
2008-03-31 03:25:00,1.5751,1.5751,1.5745,1.5747,4843800036.0
2008-03-31 03:30:00,1.5746,1.5752,1.5745,1.5747,6439200000.0
2008-03-31 03:35:00,1.5749,1.575,1.5745,1.5746,6428799944.0
2008-03-31 03:40:00,1.5747,1.5747,1.5745,1.5746,6428799944.0
2008-03-31 03:45:00,1.5747,1.575,1.5746,1.5749,8022899944.0
2008-03-31 03:50:00,1.5748,1.5749,1.5746,1.5748,5370000000.0
2008-03-31 03:55:00,1.5748,1.57495,1.5748,1.5749,5626000000.0
2008-03-31 04:00:00,1.5749,1.57505,1.5745,1.57475,5059199999.0
2008-03-31 04:05:00,1.57475,1.5748,1.57475,1.57475,2023100000.0
2008-03-31 04:10:00,1.57475,1.5751,1.57475,1.5748,7797499950.0
2008-03-31 04:15:00,1.5748,1.5753,1.5747,1.5747,7210400023.0
2008-03-31 04:20:00,1.5747,1.5748,1.5747,1.5748,7042299998.0
2008-03-31 04:25:00,1.5748,1.5753,1.5748,1.5753,5668699962.0
2008-03-31 04:30:00,1.5753,1.5753,1.5749,1.575,7252599936.0
2008-03-31 04:35:00,1.5751,1.5752,1.5746,1.5749,3624000000.0
2008-03-31 04:40:00,1.575,1.575,1.5747,1.5748,4530000000.0
2008-03-31 04:45:00,1.5749,1.5755,1.5748,1.5753,4476400000.0
2008-03-31 04:50:00,1.5753,1.5753,1.5748,1.5748,3883300000.0
2008-03-31 04:55:00,1.5748,1.5753,1.5748,1.5749,336200000.0
2008-03-31 05:00:00,1.5749,1.5752,1.5747,1.5747,515400000.0
2008-03-31 05:05:00,1.5747,1.5748,1.5747,1.57475,366000000.0
2008-03-31 05:10:00,1.57475,1.5748,1.57465,1.5748,1282500000.0
2008-03-31 05:15:00,1.5748,1.5749,1.57465,1.5747,570900014.0
2008-03-31 05:20:00,1.5747,1.57515,1.57465,1.5749,434300000.0
2008-03-31 05:25:00,1.5749,1.57505,1.57465,1.5747,393100000.0
2008-03-31 05:30:00,1.5747,1.5748,1.5745,1.5746,725200000.0
2008-03-31 05:35:00,1.5746,1.57475,1.5746,1.5747,282500000.0
2008-03-31 05:40:00,1.5747,1.5748,1.5746,1.5748,904600000.0
2008-03-31 05:45:00,1.5748,1.5749,1.5747,1.5748,521400002.0
2008-03-31 05:50:00,1.5748,1.575,1.5747,1.5748,406300000.0
2008-03-31 05:55:00,1.5748,1.575,1.5747,1.57475,352900001.0
2008-03-31 06:00:00,1.57475,1.5749,1.57465,1.5747,737900000.0
2008-03-31 06:05:00,1.5747,1.5753,1.5746,1.5749,1009899996.0
2008-03-31 06:10:00,1.5749,1.5753,1.5739,1.5742,566000000.0
2008-03-31 06:15:00,1.5742,1.5747,1.57335,1.57365,976500000.0
2008-03-31 06:20:00,1.57365,1.57415,1.57315,1.57345,756100000.0
2008-03-31 06:25:00,1.57345,1.57415,1.5734,1.5735,3392300046.0
2008-03-31 06:30:00,1.5735,1.5736,1.57335,1.5735,1712199999.0
2008-03-31 06:35:00,1.5735,1.5737,1.57345,1.57345,2377600000.0
2008-03-31 06:40:00,1.57345,1.5736,1.57335,1.57335,3796900039.0
2008-03-31 06:45:00,1.57335,1.5736,1.57335,1.5736,4145199997.0
2008-03-31 06:50:00,1.57345,1.57385,1.57345,1.5737,1177499999.0
2008-03-31 06:55:00,1.5737,1.57395,1.57315,1.57315,619500000.0
2008-03-31 07:00:00,1.57315,1.57365,1.57315,1.57345,800200000.0
2008-03-31 07:05:00,1.5736,1.574,1.57315,1.5739,5316200002.0
2008-03-31 07:10:00,1.57385,1.57455,1.57345,1.57345,2249800002.0
2008-03-31 07:15:00,1.57345,1.5738,1.57345,1.57375,879700000.0
2008-03-31 07:20:00,1.5737,1.57385,1.57365,1.57385,724600000.0
2008-03-31 07:25:00,1.57385,1.57415,1.57385,1.5741,2182800000.0
2008-03-31 07:30:00,1.5741,1.57415,1.5732,1.57325,335400000.0
2008-03-31 07:35:00,1.57325,1.57325,1.57315,1.57315,761000000.0
2008-03-31 07:40:00,1.57315,1.5734,1.573,1.57325,736200000.0
2008-03-31 07:45:00,1.57325,1.57435,1.57315,1.5738,282400000.0
2008-03-31 07:50:00,1.57375,1.57435,1.57325,1.57385,283200000.0
2008-03-31 07:55:00,1.57385,1.5742,1.57375,1.57375,483300000.0
2008-03-31 08:00:00,1.57375,1.57375,1.57295,1.57355,693200000.0
2008-03-31 08:05:00,1.57355,1.5737,1.57315,1.5732,326200000.0
2008-03-31 08:10:00,1.5732,1.5737,1.5731,1.5736,459600000.0
2008-03-31 08:15:00,1.5736,1.5736,1.57305,1.57305,467000001.0
2008-03-31 08:20:00,1.57305,1.57325,1.5727,1.57325,2452800000.0
2008-03-31 08:25:00,1.57325,1.57365,1.57315,1.57345,374900000.0
2008-03-31 08:30:00,1.57345,1.57345,1.57315,1.5732,575800000.0
2008-03-31 08:35:00,1.5732,1.57335,1.57305,1.57325,624600001.0
2008-03-31 08:40:00,1.57325,1.57345,1.57295,1.57315,546400001.0
2008-03-31 08:45:00,1.57315,1.5732,1.57305,1.5731,456000000.0
2008-03-31 08:50:00,1.5731,1.5731,1.5725,1.5726,1257500000.0
2008-03-31 08:55:00,1.5726,1.57325,1.5726,1.57275,333400000.0
2008-03-31 09:00:00,1.57275,1.5728,1.5715,1.57155,1241800000.0
2008-03-31 09:05:00,1.57155,1.57235,1.5713,1.5723,1166100000.0
2008-03-31 09:10:00,1.5723,1.5725,1.57205,1.57215,668100000.0
2008-03-31 09:15:00,1.57215,1.57215,1.57125,1.5713,595500000.0
2008-03-31 09:20:00,1.5713,1.5713,1.56995,1.57005,397700000.0
2008-03-31 09:25:00,1.57005,1.5703,1.56945,1.5698,370700001.0
2008-03-31 09:30:00,1.5698,1.57045,1.5698,1.5703,402700000.0
2008-03-31 09:35:00,1.5702,1.5705,1.5697,1.5698,354200000.0
2008-03-31 09:40:00,1.5698,1.57015,1.5687,1.5689,743300001.0
2008-03-31 09:45:00,1.56895,1.57,1.5688,1.56955,795300000.0
2008-03-31 09:50:00,1.56955,1.5701,1.56895,1.5693,579100000.0
2008-03-31 09:55:00,1.5693,1.56935,1.56895,1.5692,726400000.0
2008-03-31 10:00:00,1.5692,1.5696,1.56895,1.56915,1120400000.0
2008-03-31 10:05:00,1.56915,1.5695,1.569,1.56925,974800001.0
2008-03-31 10:10:00,1.56925,1.5693,1.5689,1.5691,693100000.0
2008-03-31 10:15:00,1.5691,1.56935,1.56895,1.5691,680300000.0
2008-03-31 10:20:00,1.5691,1.5697,1.56905,1.5695,561200000.0
2008-03-31 10:25:00,1.5695,1.57,1.56925,1.5696,461184000.0
2008-03-31 10:30:00,1.5696,1.5698,1.5692,1.56935,675076000.0
2008-03-31 10:35:00,1.56935,1.56965,1.5692,1.5693,244896000.0
2008-03-31 10:40:00,1.5693,1.56955,1.56905,1.56945,392716000.0
2008-03-31 10:45:00,1.56945,1.5696,1.56935,1.56955,289984000.0
2008-03-31 10:50:00,1.56955,1.57,1.5693,1.5699,323200000.0
2008-03-31 10:55:00,1.5699,1.5705,1.56965,1.5701,932640000.0
2008-03-31 11:00:00,1.5701,1.57055,1.57,1.5703,1095700003.0
2008-03-31 11:05:00,1.5703,1.5704,1.57,1.57015,1091180000.0
2008-03-31 11:10:00,1.57015,1.5705,1.5701,1.5702,1237600002.0
2008-03-31 11:15:00,1.57015,1.5702,1.56935,1.5696,4601579997.0
2008-03-31 11:20:00,1.5696,1.5703,1.5694,1.5702,3281039993.0
2008-03-31 11:25:00,1.5702,1.5704,1.5699,1.57,5542539975.0
2008-03-31 11:30:00,1.57005,1.5702,1.56965,1.5699,1877140001.0
2008-03-31 11:35:00,1.5699,1.5701,1.56965,1.57,1636660000.0
2008-03-31 11:40:00,1.57,1.57,1.56975,1.5699,1531080000.0
2008-03-31 11:45:00,1.5699,1.56995,1.56955,1.5697,3870899999.0
2008-03-31 11:50:00,1.5697,1.5697,1.5691,1.56945,4213220005.0
2008-03-31 11:55:00,1.56925,1.5698,1.5691,1.56975,4558000016.0
2008-03-31 12:00:00,1.56975,1.5698,1.5695,1.56975,2842979957.0
2008-03-31 12:05:00,1.5698,1.5717,1.5697,1.5713,2146459999.0
2008-03-31 12:10:00,1.5713,1.57135,1.57065,1.57095,2797060000.0
2008-03-31 12:15:00,1.5709,1.57105,1.57005,1.5702,1904640000.0
2008-03-31 12:20:00,1.5702,1.57055,1.5702,1.5704,444720000.0
2008-03-31 12:25:00,1.5704,1.5706,1.5702,1.5702,684359999.0
2008-03-31 12:30:00,1.5702,1.5705,1.5702,1.5705,1354360000.0
2008-03-31 12:35:00,1.5705,1.5705,1.5702,1.5703,202060000.0
2008-03-31 12:40:00,1.5703,1.571,1.5702,1.5709,1293860000.0
2008-03-31 12:45:00,1.5709,1.5711,1.5707,1.5707,898440001.0
2008-03-31 12:50:00,1.5707,1.5712,1.5707,1.5709,527480000.0
2008-03-31 12:55:00,1.5709,1.57145,1.5709,1.5714,771200000.0
2008-03-31 13:00:00,1.5713,1.5715,1.5711,1.5713,4912440034.0
2008-03-31 13:05:00,1.5713,1.5715,1.57115,1.5713,2321660000.0
2008-03-31 13:10:00,1.5713,1.5715,1.57105,1.57105,8746519892.0
2008-03-31 13:15:00,1.5712,1.57165,1.57115,1.5714,7278459976.0
2008-03-31 13:20:00,1.5714,1.57145,1.57115,1.57135,6158100204.0
2008-03-31 13:25:00,1.57135,1.5717,1.57135,1.5716,7383819985.0
2008-03-31 13:30:00,1.5716,1.57165,1.5712,1.57125,6719479964.0
2008-03-31 13:35:00,1.57125,1.5718,1.57115,1.57155,6433379952.0
2008-03-31 13:40:00,1.57145,1.57235,1.5714,1.57235,7553159978.0
2008-03-31 13:45:00,1.5725,1.57325,1.5724,1.57315,5592539989.0
2008-03-31 13:50:00,1.57315,1.57335,1.57275,1.573,6125660001.0
2008-03-31 13:55:00,1.5729,1.57325,1.5729,1.57305,5802979991.0
2008-03-31 14:00:00,1.5732,1.57385,1.5731,1.5736,6107080000.0
2008-03-31 14:05:00,1.5737,1.5737,1.5731,1.5735,4601399997.0
2008-03-31 14:10:00,1.57345,1.57405,1.57345,1.57365,8617479976.0
2008-03-31 14:15:00,1.5737,1.57375,1.5725,1.5726,7538099936.0
2008-03-31 14:20:00,1.5727,1.5727,1.572,1.5721,7948159980.0
2008-03-31 14:25:00,1.5721,1.5724,1.57195,1.5721,7182959975.0
2008-03-31 14:30:00,1.57205,1.573,1.57205,1.57235,6672159980.0
2008-03-31 14:35:00,1.5724,1.5726,1.57205,1.57235,8284659895.0
2008-03-31 14:40:00,1.57235,1.57235,1.57185,1.57195,8190509925.0
2008-03-31 14:45:00,1.57195,1.572,1.57105,1.5713,7433099958.0
2008-03-31 14:50:00,1.5713,1.572,1.57115,1.5719,4245400014.0
2008-03-31 14:55:00,1.57185,1.57195,1.5717,1.57175,6607399878.0
2008-03-31 15:00:00,1.57185,1.572,1.5717,1.5717,8133719999.0
2008-03-31 15:05:00,1.5718,1.5719,1.5716,1.5717,8379800000.0
2008-03-31 15:10:00,1.5718,1.5718,1.5716,1.5717,8379800000.0
2008-03-31 15:15:00,1.57165,1.5717,1.5716,1.57165,8952960000.0
2008-03-31 15:20:00,1.57165,1.5718,1.5716,1.5718,4717000000.0
2008-03-31 15:25:00,1.57175,1.57185,1.57155,1.57155,3780050004.0
2008-03-31 15:30:00,1.57155,1.5718,1.57155,1.5717,7836379980.0
2008-03-31 15:35:00,1.5716,1.57175,1.5714,1.57165,8635099990.0
2008-03-31 15:40:00,1.57165,1.5728,1.57165,1.5727,4796079989.0
2008-03-31 15:45:00,1.57255,1.57315,1.57225,1.57315,7052479985.0
2008-03-31 15:50:00,1.57315,1.57325,1.57275,1.57305,7318939994.0
2008-03-31 15:55:00,1.573,1.5731,1.5721,1.5724,7803999997.0
2008-03-31 16:00:00,1.5724,1.57245,1.56985,1.57085,6680839984.0
2008-03-31 16:05:00,1.57085,1.57165,1.57065,1.57115,7582820003.0
2008-03-31 16:10:00,1.57115,1.57135,1.57065,1.5707,6646179996.0
2008-03-31 16:15:00,1.5707,1.57125,1.57015,1.57035,6467239999.0
2008-03-31 16:20:00,1.57035,1.5707,1.56825,1.56885,7570699993.0
2008-03-31 16:25:00,1.56885,1.5696,1.56875,1.56935,6250380006.0
2008-03-31 16:30:00,1.56935,1.5695,1.5689,1.5693,6221299991.0
2008-03-31 16:35:00,1.5692,1.56975,1.5692,1.56945,7661319999.0
2008-03-31 16:40:00,1.56935,1.56945,1.56875,1.56895,5946159992.0
2008-03-31 16:45:00,1.56895,1.5691,1.56845,1.5686,8942840023.0
2008-03-31 16:50:00,1.5685,1.56915,1.5683,1.5691,9359279996.0
2008-03-31 16:55:00,1.5691,1.5693,1.56675,1.56715,8925959989.0
2008-03-31 17:00:00,1.5671,1.56755,1.5668,1.5672,7943219963.0
2008-03-31 17:05:00,1.5672,1.56735,1.56665,1.56665,7842019962.0
2008-03-31 17:10:00,1.5666,1.567,1.5664,1.5668,10136199990.0
2008-03-31 17:15:00,1.5669,1.56695,1.56645,1.56685,9232079989.0
2008-03-31 17:20:00,1.56685,1.56735,1.56655,1.56655,8046160002.0
2008-03-31 17:25:00,1.56655,1.56705,1.56645,1.5668,9136859993.0
2008-03-31 17:30:00,1.5667,1.56745,1.5666,1.56725,8470999993.0
2008-03-31 17:35:00,1.5672,1.5677,1.56705,1.56715,7107879971.0
2008-03-31 17:40:00,1.5672,1.56755,1.5669,1.56735,6607159953.0
2008-03-31 17:45:00,1.56735,1.5683,1.5672,1.5676,8807500019.0
2008-03-31 17:50:00,1.56755,1.56845,1.5674,1.5681,6613560023.0
2008-03-31 17:55:00,1.5681,1.56825,1.56795,1.568,4248140001.0
2008-03-31 18:00:00,1.568,1.56815,1.5673,1.5674,6856139916.0
2008-03-31 18:05:00,1.56725,1.56755,1.56675,1.5675,7336279956.0
2008-03-31 18:10:00,1.5676,1.5676,1.5665,1.567,6902680018.0
2008-03-31 18:15:00,1.56695,1.56695,1.5664,1.56675,6353260009.0
2008-03-31 18:20:00,1.56675,1.567,1.5666,1.5668,1499600000.0
2008-03-31 18:25:00,1.5669,1.56715,1.56655,1.56715,3266100001.0
2008-03-31 18:30:00,1.56715,1.5673,1.567,1.5672,6603160000.0
2008-03-31 18:35:00,1.5672,1.56745,1.56695,1.56725,6507879998.0
2008-03-31 18:40:00,1.56725,1.56755,1.56725,1.56745,4216700000.0
2008-03-31 18:45:00,1.56745,1.56795,1.5674,1.56795,5810200000.0
2008-03-31 18:50:00,1.5679,1.5683,1.56775,1.56805,2472399999.0
2008-03-31 18:55:00,1.56805,1.56855,1.568,1.5685,6716539983.0
2008-03-31 19:00:00,1.5685,1.5686,1.5682,1.5682,2654099984.0
2008-03-31 19:05:00,1.5682,1.56855,1.56815,1.5683,7937000019.0
2008-03-31 19:10:00,1.5683,1.5686,1.56815,1.56825,4199100002.0
2008-03-31 19:15:00,1.5683,1.5684,1.56815,1.56825,5888100000.0
2008-03-31 19:20:00,1.5684,1.5687,1.5683,1.5687,4726860054.0
2008-03-31 19:25:00,1.56855,1.5687,1.5685,1.5687,5123999992.0
2008-03-31 19:30:00,1.5687,1.56885,1.5685,1.5686,9526199977.0
2008-03-31 19:35:00,1.5685,1.5687,1.5684,1.5687,9991499975.0
2008-03-31 19:40:00,1.5686,1.5686,1.5683,1.5684,4857499990.0
2008-03-31 19:45:00,1.5685,1.5686,1.56825,1.56835,4568480000.0
2008-03-31 19:50:00,1.56835,1.56865,1.5683,1.56855,3310800007.0
2008-03-31 19:55:00,1.56855,1.56865,1.56825,1.5684,6189759985.0
2008-03-31 20:00:00,1.5684,1.5686,1.56815,1.56845,8799500015.0
2008-03-31 20:05:00,1.5684,1.56845,1.56785,1.56815,3471899997.0
2008-03-31 20:10:00,1.56815,1.56845,1.56805,1.5681,4262980002.0
2008-03-31 20:15:00,1.5683,1.56845,1.5681,1.56815,4919300004.0
2008-03-31 20:20:00,1.56815,1.56865,1.56815,1.56855,4087179986.0
2008-03-31 20:25:00,1.56855,1.569,1.56845,1.56875,3134640012.0
2008-03-31 20:30:00,1.56875,1.56925,1.56875,1.56905,908040000.0
2008-03-31 20:35:00,1.56905,1.5692,1.56855,1.5688,262940000.0
2008-03-31 20:40:00,1.5688,1.56885,1.56845,1.56875,890139999.0
2008-03-31 20:45:00,1.56875,1.5688,1.5682,1.56825,696100000.0
2008-03-31 20:50:00,1.56825,1.5684,1.5676,1.56785,422640000.0
2008-03-31 20:55:00,1.56785,1.5681,1.56775,1.56775,1703000000.0
2008-03-31 21:00:00,1.56775,1.56825,1.5675,1.568,796940000.0
2008-03-31 21:05:00,1.568,1.5682,1.568,1.5681,1261820000.0
2008-03-31 21:10:00,1.5681,1.56815,1.56775,1.5679,2615900003.0
2008-03-31 21:15:00,1.5679,1.5679,1.56755,1.56775,578320000.0
2008-03-31 21:20:00,1.56765,1.56805,1.5676,1.56805,3639580015.0
2008-03-31 21:25:00,1.56805,1.56825,1.56795,1.5681,825640000.0
2008-03-31 21:30:00,1.5681,1.5682,1.56755,1.56805,1698540000.0
2008-03-31 21:35:00,1.56805,1.5681,1.5678,1.56795,832840000.0
2008-03-31 21:40:00,1.56795,1.5682,1.56785,1.5681,384020000.0
2008-03-31 21:45:00,1.5681,1.56815,1.56795,1.56805,150360000.0
2008-03-31 21:50:00,1.56805,1.5681,1.56735,1.56735,336319993.0
2008-03-31 21:55:00,1.56735,1.568,1.5673,1.5678,108740000.0
2008-03-31 22:00:00,1.5678,1.56815,1.56745,1.5678,694480000.0
2008-03-31 22:05:00,1.5678,1.5679,1.56745,1.5678,878999974.0
2008-03-31 22:10:00,1.5678,1.568,1.5678,1.5679,98340000.0
2008-03-31 22:15:00,1.5679,1.56815,1.56785,1.56795,86560000.0
2008-03-31 22:20:00,1.56795,1.568,1.56745,1.56765,1015700000.0
2008-03-31 22:25:00,1.56765,1.5681,1.56755,1.5679,1013700000.0
2008-03-31 22:30:00,1.5679,1.56815,1.56775,1.56795,110860000.0
2008-03-31 22:35:00,1.56795,1.56795,1.5678,1.5679,103380000.0
2008-03-31 22:40:00,1.5679,1.56815,1.5679,1.5681,2239020000.0
2008-03-31 22:45:00,1.5681,1.5682,1.56745,1.5675,3793720000.0
2008-03-31 22:50:00,1.5675,1.56825,1.5675,1.5682,1489180000.0
2008-03-31 22:55:00,1.5682,1.5682,1.5674,1.5675,3791419983.0
2008-03-31 23:00:00,1.5675,1.568,1.5673,1.5676,8468879994.0
2008-03-31 23:05:00,1.5673,1.5677,1.5672,1.5673,8739479978.0
2008-03-31 23:10:00,1.5672,1.5676,1.567,1.5671,3792000000.0
2008-03-31 23:15:00,1.5665,1.5674,1.5665,1.567,5213899973.0
2008-03-31 23:20:00,1.567,1.56725,1.5668,1.56705,4859200000.0
2008-03-31 23:25:00,1.56705,1.5673,1.567,1.567,2164400000.0
2008-03-31 23:30:00,1.5671,1.5674,1.5669,1.5674,913500000.0
2008-03-31 23:35:00,1.5669,1.5688,1.5669,1.5681,1662760001.0
2008-03-31 23:40:00,1.5681,1.5684,1.56805,1.56805,7447520000.0
2008-03-31 23:45:00,1.56805,1.56825,1.56785,1.56795,5036020000.0
2008-03-31 23:50:00,1.5682,1.5686,1.56785,1.56825,4904220000.0
2008-03-31 23:55:00,1.56825,1.56855,1.5679,1.5682,2389519987.0
2008-04-01 00:00:00,1.5682,1.5683,1.5676,1.5678,5294200000.0
2008-04-01 00:05:00,1.5677,1.5687,1.5677,1.56855,5345359997.0
2008-04-01 00:10:00,1.56855,1.56885,1.56805,1.56855,5290060017.0
2008-04-01 00:15:00,1.56855,1.569,1.5683,1.5688,6966019999.0
2008-04-01 00:20:00,1.5687,1.5688,1.5686,1.5688,3128000000.0
2008-04-01 00:25:00,1.5687,1.5688,1.56845,1.56845,6441440000.0
2008-04-01 00:30:00,1.56855,1.5691,1.56835,1.5689,2847360000.0
2008-04-01 00:35:00,1.569,1.56925,1.56845,1.56845,5181420000.0
2008-04-01 00:40:00,1.56845,1.5691,1.5684,1.56855,7277440000.0
2008-04-01 00:45:00,1.56855,1.5686,1.5674,1.5674,2537440000.0
2008-04-01 00:50:00,1.5677,1.5677,1.56735,1.5674,5109200005.0
2008-04-01 00:55:00,1.5674,1.56785,1.5674,1.56745,7174339999.0
2008-04-01 01:00:00,1.5676,1.5677,1.56695,1.567,2720360000.0
2008-04-01 01:05:00,1.567,1.56705,1.56655,1.567,5091419961.0
2008-04-01 01:10:00,1.567,1.5677,1.5669,1.5677,6921640087.0
2008-04-01 01:15:00,1.5676,1.5678,1.56735,1.5675,9755200000.0
2008-04-01 01:20:00,1.5678,1.5678,1.5674,1.5676,7012000000.0
2008-04-01 01:25:00,1.5675,1.5676,1.5673,1.5674,7012000000.0
2008-04-01 01:30:00,1.5674,1.56765,1.56685,1.567,114760000.0
2008-04-01 01:35:00,1.567,1.56725,1.567,1.56715,2496299940.0
2008-04-01 01:40:00,1.56715,1.56755,1.56705,1.5671,2249119914.0
2008-04-01 01:45:00,1.5671,1.5676,1.5671,1.5672,1153660000.0
2008-04-01 01:50:00,1.5672,1.5672,1.56695,1.56715,4181360000.0
2008-04-01 01:55:00,1.56715,1.56725,1.567,1.56705,576780000.0
2008-04-01 02:00:00,1.56705,1.56705,1.5664,1.56645,3607000000.0
2008-04-01 02:05:00,1.56645,1.56705,1.56645,1.56675,4875060000.0
2008-04-01 02:10:00,1.56675,1.56715,1.56675,1.56705,2727579998.0
2008-04-01 02:15:00,1.56705,1.56735,1.5668,1.56705,4015939986.0
2008-04-01 02:20:00,1.56705,1.56725,1.56675,1.567,4181719998.0
2008-04-01 02:25:00,1.567,1.56715,1.56685,1.567,1124020013.0
2008-04-01 02:30:00,1.567,1.56765,1.567,1.5674,1107100000.0
2008-04-01 02:35:00,1.5674,1.56775,1.5674,1.5674,1807780000.0
2008-04-01 02:40:00,1.5674,1.56755,1.5671,1.56735,3314880000.0
2008-04-01 02:45:00,1.56735,1.56755,1.567,1.56725,1603299997.0
2008-04-01 02:50:00,1.56725,1.5675,1.56715,1.56715,1436599983.0
2008-04-01 02:55:00,1.56715,1.56765,1.56715,1.5673,2462000000.0
2008-04-01 03:00:00,1.5673,1.56735,1.56715,1.5673,4503720000.0
2008-04-01 03:05:00,1.5673,1.5679,1.5673,1.56765,5037719968.0
2008-04-01 03:10:00,1.56765,1.56775,1.56735,1.5676,2969619916.0
2008-04-01 03:15:00,1.5676,1.56785,1.56715,1.5678,2615020000.0
2008-04-01 03:20:00,1.56785,1.56785,1.5676,1.56775,158980000.0
2008-04-01 03:25:00,1.56775,1.56825,1.5677,1.56825,7850860000.0
2008-04-01 03:30:00,1.56825,1.56825,1.5681,1.56815,1373600000.0
2008-04-01 03:35:00,1.5681,1.5684,1.5681,1.56835,3990400000.0
2008-04-01 03:40:00,1.56835,1.56885,1.56835,1.5687,6299199998.0
2008-04-01 03:45:00,1.5687,1.5689,1.5686,1.5689,5179740000.0
2008-04-01 03:50:00,1.5689,1.5689,1.56855,1.56865,5851919997.0
2008-04-01 03:55:00,1.56865,1.5687,1.5685,1.56855,489660000.0
2008-04-01 04:00:00,1.56855,1.5688,1.56855,1.5687,3855840000.0
2008-04-01 04:05:00,1.5688,1.56895,1.5682,1.5685,3514320000.0
2008-04-01 04:10:00,1.5685,1.5688,1.56815,1.56855,2755180000.0
2008-04-01 04:15:00,1.56855,1.5688,1.5683,1.56845,366260000.0
2008-04-01 04:20:00,1.56845,1.56865,1.56845,1.56845,496599999.0
2008-04-01 04:25:00,1.56845,1.56865,1.56825,1.56845,1864179995.0
2008-04-01 04:30:00,1.56845,1.56855,1.56845,1.5685,84640000.0
2008-04-01 04:35:00,1.5685,1.5687,1.56835,1.56855,4976400000.0
2008-04-01 04:40:00,1.56855,1.56905,1.56845,1.56845,4283179996.0
2008-04-01 04:45:00,1.5684,1.56845,1.56825,1.56845,457980000.0
2008-04-01 04:50:00,1.56845,1.56845,1.5683,1.5684,170520000.0
2008-04-01 04:55:00,1.5684,1.5685,1.5683,1.5684,3210339998.0
2008-04-01 05:00:00,1.56825,1.56855,1.56825,1.5684,1641159999.0
2008-04-01 05:05:00,1.5684,1.569,1.5684,1.5688,6916720000.0
2008-04-01 05:10:00,1.56885,1.5697,1.56845,1.56855,5615320000.0
2008-04-01 05:15:00,1.56855,1.5689,1.56845,1.5686,4702360000.0
2008-04-01 05:20:00,1.5686,1.5689,1.56845,1.56875,4149920000.0
2008-04-01 05:25:00,1.5688,1.5688,1.56805,1.5683,6470840002.0
2008-04-01 05:30:00,1.5682,1.56835,1.56795,1.5683,5585980006.0
2008-04-01 05:35:00,1.5683,1.5688,1.5683,1.56845,1108560000.0
2008-04-01 05:40:00,1.56845,1.56885,1.56845,1.56875,964580000.0
2008-04-01 05:45:00,1.56875,1.56875,1.56855,1.56855,2107780000.0
2008-04-01 05:50:00,1.56855,1.56875,1.56845,1.56855,2050460000.0
2008-04-01 05:55:00,1.56855,1.56865,1.56845,1.56855,249360002.0
2008-04-01 06:00:00,1.56855,1.5687,1.56815,1.5684,5005879923.0
2008-04-01 06:05:00,1.5684,1.56865,1.5683,1.5684,1544480005.0
2008-04-01 06:10:00,1.56815,1.56835,1.56795,1.56815,2821320033.0
2008-04-01 06:15:00,1.56815,1.56815,1.568,1.56805,2086560000.0
2008-04-01 06:20:00,1.56805,1.5682,1.56805,1.5682,1493400000.0
2008-04-01 06:25:00,1.5683,1.5684,1.56805,1.56825,5732780000.0
2008-04-01 06:30:00,1.56825,1.56825,1.56825,1.56825,857600000.0
2008-04-01 06:35:00,1.56825,1.56825,1.5677,1.56805,1843119999.0
2008-04-01 06:40:00,1.56795,1.569,1.56795,1.56845,2546479997.0
2008-04-01 06:45:00,1.56845,1.56905,1.56825,1.5684,3804120001.0
2008-04-01 06:50:00,1.5684,1.56845,1.56835,1.5684,210080000.0
2008-04-01 06:55:00,1.5684,1.56855,1.56835,1.5684,679760000.0
2008-04-01 07:00:00,1.5684,1.5688,1.56825,1.56845,2563840000.0
2008-04-01 07:05:00,1.56845,1.56885,1.56795,1.56845,3133999962.0
2008-04-01 07:10:00,1.56845,1.5687,1.56745,1.5677,6275939996.0
2008-04-01 07:15:00,1.5677,1.56835,1.56765,1.56785,5595459980.0
2008-04-01 07:20:00,1.56785,1.5684,1.56765,1.5677,4639759965.0
2008-04-01 07:25:00,1.5677,1.56835,1.56715,1.5683,1043039993.0
2008-04-01 07:30:00,1.5683,1.5685,1.5679,1.5685,458380000.0
2008-04-01 07:35:00,1.5685,1.56965,1.56825,1.56925,1888400000.0
2008-04-01 07:40:00,1.56925,1.5701,1.56895,1.56955,1140559998.0
2008-04-01 07:45:00,1.56955,1.5696,1.56865,1.56875,709119999.0
2008-04-01 07:50:00,1.56865,1.5692,1.56815,1.56895,1033460000.0
2008-04-01 07:55:00,1.56895,1.57055,1.56885,1.56995,1739719998.0
2008-04-01 08:00:00,1.56995,1.5707,1.56965,1.57025,470140000.0
2008-04-01 08:05:00,1.57025,1.5705,1.56975,1.56975,639540000.0
2008-04-01 08:10:00,1.56975,1.57005,1.56905,1.5691,175719998.0
2008-04-01 08:15:00,1.5691,1.56915,1.56875,1.569,305360000.0
2008-04-01 08:20:00,1.569,1.5704,1.56825,1.5704,655460000.0
2008-04-01 08:25:00,1.57045,1.5709,1.56965,1.56985,681399998.0
2008-04-01 08:30:00,1.56985,1.57025,1.5689,1.5689,524780000.0
2008-04-01 08:35:00,1.5689,1.56945,1.56855,1.5691,444250000.0
2008-04-01 08:40:00,1.5691,1.57005,1.56885,1.5697,930880000.0
2008-04-01 08:45:00,1.5697,1.57095,1.5696,1.5702,1450700000.0
2008-04-01 08:50:00,1.5702,1.5703,1.56905,1.56945,1035480000.0
2008-04-01 08:55:00,1.56945,1.5701,1.56915,1.5696,1178740000.0
2008-04-01 09:00:00,1.56965,1.56975,1.56795,1.5688,2584879998.0
2008-04-01 09:05:00,1.5688,1.56915,1.5686,1.56895,6479420029.0
2008-04-01 09:10:00,1.56895,1.56915,1.5686,1.5686,2416179999.0
2008-04-01 09:15:00,1.5686,1.56925,1.5686,1.5691,667660000.0
2008-04-01 09:20:00,1.5691,1.5697,1.56905,1.56945,865040000.0
2008-04-01 09:25:00,1.56945,1.56965,1.56915,1.5695,1499880000.0
2008-04-01 09:30:00,1.5695,1.57055,1.5695,1.57015,2633940000.0
2008-04-01 09:35:00,1.57015,1.57045,1.56945,1.57025,1075800000.0
2008-04-01 09:40:00,1.57025,1.57115,1.57005,1.5703,1467540000.0
2008-04-01 09:45:00,1.5703,1.57055,1.56975,1.56995,2292160000.0
2008-04-01 09:50:00,1.56995,1.57025,1.56925,1.57005,1574360000.0
2008-04-01 09:55:00,1.57005,1.5709,1.56985,1.57045,3301280000.0
2008-04-01 10:00:00,1.57045,1.57125,1.5702,1.57095,1605740000.0
2008-04-01 10:05:00,1.57095,1.57115,1.57065,1.5709,937360000.0
2008-04-01 10:10:00,1.5709,1.571,1.57005,1.5708,1719779999.0
2008-04-01 10:15:00,1.5708,1.57095,1.57045,1.5709,1177760000.0
2008-04-01 10:20:00,1.5709,1.5709,1.57065,1.5708,913120000.0
2008-04-01 10:25:00,1.5708,1.57155,1.5708,1.5713,1503660000.0
2008-04-01 10:30:00,1.5713,1.57175,1.57115,1.5716,790720000.0
2008-04-01 10:35:00,1.5716,1.5718,1.5713,1.5718,866360000.0
2008-04-01 10:40:00,1.5718,1.573,1.5717,1.5728,1221400000.0
2008-04-01 10:45:00,1.5728,1.5728,1.57215,1.5724,1557480000.0
2008-04-01 10:50:00,1.57235,1.5727,1.57215,1.5723,1516360000.0
2008-04-01 10:55:00,1.5723,1.57365,1.5723,1.57365,1293700001.0
2008-04-01 11:00:00,1.57365,1.5738,1.5729,1.5731,1592200000.0
2008-04-01 11:05:00,1.5731,1.57345,1.57305,1.57335,1797340000.0
2008-04-01 11:10:00,1.57335,1.57365,1.57305,1.5732,1218000000.0
2008-04-01 11:15:00,1.5732,1.57405,1.5732,1.57345,2035980000.0
2008-04-01 11:20:00,1.57345,1.5741,1.57335,1.574,2157920000.0
2008-04-01 11:25:00,1.574,1.57425,1.57375,1.57405,1973780000.0
2008-04-01 11:30:00,1.57405,1.57435,1.5739,1.57415,1917300000.0
2008-04-01 11:35:00,1.57415,1.57565,1.5741,1.5751,1709179999.0
2008-04-01 11:40:00,1.5751,1.57655,1.57495,1.5759,1381340000.0
2008-04-01 11:45:00,1.57585,1.57645,1.57525,1.57565,2828219998.0
2008-04-01 11:50:00,1.57565,1.57565,1.57415,1.57435,2531880000.0
2008-04-01 11:55:00,1.57435,1.57445,1.5738,1.5738,2805379996.0
2008-04-01 12:00:00,1.5738,1.57515,1.57335,1.575,1579659999.0
2008-04-01 12:05:00,1.575,1.5751,1.5741,1.5743,1696239999.0
2008-04-01 12:10:00,1.5743,1.57435,1.57425,1.5743,1409379998.0
2008-04-01 12:15:00,1.5743,1.57475,1.5743,1.57455,2783500000.0
2008-04-01 12:20:00,1.57455,1.57555,1.5745,1.5755,1273800000.0
2008-04-01 12:25:00,1.5755,1.5758,1.57525,1.5753,1356300000.0
2008-04-01 12:30:00,1.5753,1.5759,1.575,1.57535,2027300001.0
2008-04-01 12:35:00,1.57535,1.57575,1.57485,1.57495,603700000.0
2008-04-01 12:40:00,1.57495,1.5751,1.57455,1.5746,1483400000.0
2008-04-01 12:45:00,1.57455,1.5752,1.5745,1.575,1247700000.0
2008-04-01 12:50:00,1.575,1.575,1.57435,1.57455,1196300000.0
2008-04-01 12:55:00,1.57455,1.5746,1.57395,1.57425,1638179999.0
2008-04-01 13:00:00,1.5742,1.57425,1.57345,1.57375,2072759995.0
2008-04-01 13:05:00,1.57375,1.57415,1.57375,1.5738,1287279999.0
2008-04-01 13:10:00,1.5738,1.5742,1.57365,1.5738,1122260000.0
2008-04-01 13:15:00,1.5738,1.57385,1.5734,1.57365,492799994.0
2008-04-01 13:20:00,1.57365,1.57375,1.5734,1.57345,581219998.0
2008-04-01 13:25:00,1.57345,1.5735,1.57295,1.57325,1109140000.0
2008-04-01 13:30:00,1.57325,1.57375,1.5731,1.57345,1082799998.0
2008-04-01 13:35:00,1.57345,1.5735,1.57275,1.57325,828459999.0
2008-04-01 13:40:00,1.57325,1.5738,1.57315,1.57375,797099998.0
2008-04-01 13:45:00,1.57375,1.57415,1.57355,1.5741,1348720000.0
2008-04-01 13:50:00,1.5741,1.57505,1.57375,1.57435,1333579999.0
2008-04-01 13:55:00,1.57435,1.5746,1.57385,1.5743,838200000.0
2008-04-01 14:00:00,1.5743,1.5745,1.57405,1.57415,1279859998.0
2008-04-01 14:05:00,1.57415,1.57425,1.574,1.574,1517540000.0
2008-04-01 14:10:00,1.574,1.5741,1.57345,1.57365,1717119998.0
2008-04-01 14:15:00,1.57365,1.57415,1.57355,1.57415,472339999.0
2008-04-01 14:20:00,1.57405,1.57455,1.57385,1.574,1741479997.0
2008-04-01 14:25:00,1.574,1.57415,1.5735,1.5737,1121959990.0
2008-04-01 14:30:00,1.5737,1.5745,1.5736,1.57445,1257079994.0
2008-04-01 14:35:00,1.57445,1.5752,1.57425,1.57475,1246739999.0
2008-04-01 14:40:00,1.57475,1.57495,1.57445,1.57445,2166040000.0
2008-04-01 14:45:00,1.57445,1.57445,1.57385,1.57405,1485539999.0
2008-04-01 14:50:00,1.57405,1.57415,1.5737,1.5738,395440000.0
2008-04-01 14:55:00,1.5738,1.57515,1.5738,1.57445,476660000.0
2008-04-01 15:00:00,1.57445,1.57445,1.5739,1.5742,177520000.0
2008-04-01 15:05:00,1.5742,1.5745,1.57365,1.5738,184660000.0
2008-04-01 15:10:00,1.5738,1.57385,1.57345,1.5736,310620000.0
2008-04-01 15:15:00,1.5736,1.5736,1.5722,1.5723,590640000.0
2008-04-01 15:20:00,1.57235,1.5727,1.57225,1.5726,3069000000.0
2008-04-01 15:25:00,1.5726,1.5734,1.57255,1.57275,418720000.0
2008-04-01 15:30:00,1.57275,1.574,1.5725,1.57385,178200000.0
2008-04-01 15:35:00,1.57385,1.57435,1.5738,1.5742,230200000.0
2008-04-01 15:40:00,1.5742,1.5751,1.5741,1.57475,179100000.0
2008-04-01 15:45:00,1.57475,1.57505,1.5747,1.5748,183740000.0
2008-04-01 15:50:00,1.5748,1.5751,1.5745,1.57455,241260000.0
2008-04-01 15:55:00,1.57455,1.57515,1.57455,1.5748,642080012.0
2008-04-01 16:00:00,1.5748,1.5766,1.5742,1.5765,807839999.0
2008-04-01 16:05:00,1.5765,1.5772,1.5755,1.5756,240020000.0
2008-04-01 16:10:00,1.5755,1.5755,1.57465,1.57475,285920000.0
2008-04-01 16:15:00,1.57475,1.57485,1.5737,1.5747,1164079998.0
2008-04-01 16:20:00,1.5747,1.5754,1.5745,1.5754,1100300000.0
2008-04-01 16:25:00,1.5754,1.57605,1.5752,1.57565,4319779998.0
2008-04-01 16:30:00,1.57565,1.5769,1.57565,1.57675,6650979978.0
2008-04-01 16:35:00,1.5768,1.5779,1.5767,1.57785,4709740003.0
2008-04-01 16:40:00,1.57785,1.5784,1.5775,1.57825,5364379999.0
2008-04-01 16:45:00,1.57825,1.5788,1.578,1.5784,5882279990.0
2008-04-01 16:50:00,1.5784,1.57845,1.5779,1.578,4361980000.0
2008-04-01 16:55:00,1.578,1.5786,1.5773,1.5785,6058819995.0
2008-04-01 17:00:00,1.5786,1.57935,1.5774,1.5782,5514080002.0
2008-04-01 17:05:00,1.5782,1.5795,1.5782,1.5786,4118160004.0
2008-04-01 17:10:00,1.5786,1.5789,1.5783,1.5785,5690460001.0
2008-04-01 17:15:00,1.5785,1.5787,1.5777,1.5777,5046780000.0
2008-04-01 17:20:00,1.5777,1.5779,1.5775,1.57775,5161000001.0
2008-04-01 17:25:00,1.57775,1.5782,1.57755,1.57775,3541760000.0
2008-04-01 17:30:00,1.57775,1.5781,1.5777,1.5781,6665100001.0
2008-04-01 17:35:00,1.5781,1.5783,1.5779,1.578,4935680000.0
2008-04-01 17:40:00,1.578,1.578,1.5775,1.5776,2512359999.0
2008-04-01 17:45:00,1.5776,1.5781,1.57725,1.57795,1843699998.0
2008-04-01 17:50:00,1.578,1.5784,1.5779,1.5782,3171260000.0
2008-04-01 17:55:00,1.5782,1.5784,1.5781,1.5783,6765800000.0
2008-04-01 18:00:00,1.5783,1.5783,1.5777,1.5778,4228920000.0
2008-04-01 18:05:00,1.5778,1.5782,1.5775,1.5782,3864799998.0
2008-04-01 18:10:00,1.5782,1.5792,1.5781,1.5791,2258680000.0
2008-04-01 18:15:00,1.57905,1.5798,1.5788,1.579,4602019999.0
2008-04-01 18:20:00,1.579,1.5792,1.5788,1.5789,2977160001.0
2008-04-01 18:25:00,1.5789,1.5789,1.5785,1.5786,3813500000.0
2008-04-01 18:30:00,1.5786,1.5788,1.5782,1.57825,3228760000.0
2008-04-01 18:35:00,1.57825,1.5786,1.578,1.57845,2950460000.0
2008-04-01 18:40:00,1.57845,1.5787,1.5783,1.5783,2950880000.0
2008-04-01 18:45:00,1.5783,1.57845,1.578,1.5783,3477860000.0
2008-04-01 18:50:00,1.5783,1.57865,1.57815,1.57825,3266979999.0
2008-04-01 18:55:00,1.57825,1.5787,1.57825,1.5783,1337020000.0
2008-04-01 19:00:00,1.5783,1.5784,1.5778,1.578,4491759994.0
2008-04-01 19:05:00,1.578,1.5783,1.57795,1.57815,3856779998.0
2008-04-01 19:10:00,1.57815,1.57815,1.57765,1.5778,1949839997.0
2008-04-01 19:15:00,1.5778,1.57795,1.57765,1.5778,1029040001.0
2008-04-01 19:20:00,1.5778,1.5787,1.5778,1.5785,2068320000.0
2008-04-01 19:25:00,1.5785,1.57885,1.5783,1.5783,2222600000.0
2008-04-01 19:30:00,1.5783,1.5784,1.5781,1.5782,4202760000.0
2008-04-01 19:35:00,1.5782,1.5789,1.5782,1.5787,4150860000.0
2008-04-01 19:40:00,1.5787,1.5788,1.57855,1.5786,2734580000.0
2008-04-01 19:45:00,1.5786,1.5789,1.57845,1.5787,3072640000.0
2008-04-01 19:50:00,1.5787,1.57885,1.5786,1.57865,2045220000.0
2008-04-01 19:55:00,1.57865,1.5791,1.5786,1.5791,3186120000.0
2008-04-01 20:00:00,1.5791,1.5791,1.57855,1.5789,4012159999.0
2008-04-01 20:05:00,1.5789,1.579,1.5786,1.5786,4488359997.0
2008-04-01 20:10:00,1.5786,1.5789,1.5785,1.5787,4999779958.0
2008-04-01 20:15:00,1.5787,1.5787,1.5784,1.5787,5098819962.0
2008-04-01 20:20:00,1.5786,1.5793,1.5786,1.579,5183819995.0
2008-04-01 20:25:00,1.579,1.5792,1.5788,1.579,5378319995.0
2008-04-01 20:30:00,1.579,1.579,1.5785,1.5786,6756519981.0
2008-04-01 20:35:00,1.5787,1.5798,1.5785,1.5795,4846519990.0
2008-04-01 20:40:00,1.5795,1.5796,1.57875,1.5795,4649039995.0
2008-04-01 20:45:00,1.5795,1.58,1.5786,1.5798,4993799977.0
2008-04-01 20:50:00,1.5798,1.581,1.5796,1.5807,5070699998.0
2008-04-01 20:55:00,1.5807,1.5807,1.5797,1.58,5818519999.0
2008-04-01 21:00:00,1.58,1.5801,1.5796,1.5801,1625819978.0
2008-04-01 21:05:00,1.5801,1.58075,1.5801,1.58075,1353400000.0
2008-04-01 21:10:00,1.58075,1.581,1.58045,1.581,1992519998.0
2008-04-01 21:15:00,1.581,1.5811,1.58,1.5802,3363219961.0
2008-04-01 21:20:00,1.5802,1.581,1.5799,1.5808,2595020000.0
2008-04-01 21:25:00,1.5808,1.5809,1.5799,1.58035,1602620000.0
2008-04-01 21:30:00,1.58035,1.5805,1.58005,1.5801,4255160000.0
2008-04-01 21:35:00,1.5801,1.5801,1.5796,1.5799,2420419999.0
2008-04-01 21:40:00,1.5799,1.5809,1.5799,1.5809,2948340001.0
2008-04-01 21:45:00,1.5809,1.5809,1.58035,1.5807,6193120036.0
2008-04-01 21:50:00,1.5807,1.5812,1.58025,1.5806,3769120014.0
2008-04-01 21:55:00,1.58055,1.58135,1.5805,1.5812,2460559998.0
2008-04-01 22:00:00,1.5812,1.5812,1.5809,1.5811,459800001.0
2008-04-01 22:05:00,1.5811,1.58115,1.58065,1.58095,1997140000.0
2008-04-01 22:10:00,1.58095,1.58115,1.58045,1.58085,2244740001.0
2008-04-01 22:15:00,1.5809,1.5809,1.5801,1.58065,3116120000.0
2008-04-01 22:20:00,1.58065,1.58075,1.5803,1.58055,1558380000.0
2008-04-01 22:25:00,1.58055,1.58055,1.58,1.5803,1344219987.0
2008-04-01 22:30:00,1.5803,1.5803,1.5798,1.5798,2323280001.0
2008-04-01 22:35:00,1.5798,1.5802,1.5796,1.57995,1472920000.0
2008-04-01 22:40:00,1.57995,1.5801,1.5798,1.57995,671660000.0
2008-04-01 22:45:00,1.57995,1.5808,1.5799,1.5804,3431799999.0
2008-04-01 22:50:00,1.5804,1.5804,1.5802,1.58025,498420000.0
2008-04-01 22:55:00,1.58025,1.5808,1.5799,1.5804,5550720000.0
2008-04-01 23:00:00,1.5807,1.581,1.5804,1.581,3552000000.0
2008-04-01 23:05:00,1.581,1.58125,1.58005,1.58115,3024220000.0
2008-04-01 23:10:00,1.58115,1.58115,1.58015,1.58055,1366000000.0
2008-04-01 23:15:00,1.58055,1.5806,1.58045,1.5805,458380000.0
2008-04-01 23:20:00,1.5805,1.5808,1.5805,1.5805,3842460000.0
2008-04-01 23:25:00,1.5805,1.5805,1.5793,1.5802,3755820000.0
2008-04-01 23:30:00,1.5802,1.58053,1.5797,1.5802,3788960000.0
2008-04-01 23:35:00,1.58022,1.58037,1.5792,1.5801,1948080000.0
2008-04-01 23:40:00,1.5801,1.5802,1.5801,1.5801,2704180000.0
2008-04-01 23:45:00,1.5801,1.5802,1.57995,1.58,4356960000.0
2008-04-01 23:50:00,1.58,1.5809,1.5797,1.5805,2678160000.0
2008-04-01 23:55:00,1.5805,1.5805,1.5801,1.5802,4746580000.0
2008-04-02 00:00:00,1.5802,1.5803,1.5801,1.5801,2680660000.0
2008-04-02 00:05:00,1.5801,1.5801,1.5801,1.5801,579900000.0
2008-04-02 00:10:00,1.5801,1.5803,1.5801,1.5801,625480000.0
2008-04-02 00:15:00,1.5801,1.5804,1.5801,1.5803,1628160000.0
2008-04-02 00:20:00,1.5803,1.5808,1.5803,1.58035,4661220014.0
2008-04-02 00:25:00,1.58035,1.5809,1.5803,1.5808,5723360000.0
2008-04-02 00:30:00,1.5808,1.5811,1.5807,1.5809,4658740000.0
2008-04-02 00:35:00,1.5809,1.581,1.5805,1.5807,5120300000.0
2008-04-02 00:40:00,1.5807,1.5808,1.5805,1.5806,6077600000.0
2008-04-02 00:45:00,1.5804,1.5807,1.5804,1.5806,9258800000.0
2008-04-02 00:50:00,1.5806,1.5808,1.5805,1.58055,4402480000.0
2008-04-02 00:55:00,1.58055,1.581,1.58055,1.5809,3617600000.0
2008-04-02 01:00:00,1.5809,1.581,1.5804,1.5804,4645780000.0
2008-04-02 01:05:00,1.5804,1.5805,1.5801,1.5801,4728799762.0
2008-04-02 01:10:00,1.5801,1.5801,1.5801,1.5801,877600000.0
2008-04-02 01:15:00,1.5801,1.5801,1.5801,1.5801,892800000.0
2008-04-02 01:20:00,1.5801,1.5801,1.5799,1.5801,4970400047.0
2008-04-02 01:25:00,1.58,1.58,1.5794,1.5796,6810940023.0
2008-04-02 01:30:00,1.5799,1.58,1.579,1.579,8121679991.0
2008-04-02 01:35:00,1.579,1.5793,1.579,1.5792,8560539999.0
2008-04-02 01:40:00,1.5791,1.5793,1.579,1.579,7514900000.0
2008-04-02 01:45:00,1.579,1.5792,1.579,1.579,5233139996.0
2008-04-02 01:50:00,1.579,1.5794,1.579,1.5791,8997780000.0
2008-04-02 01:55:00,1.579,1.5792,1.5789,1.579,7977020000.0
2008-04-02 02:00:00,1.579,1.5793,1.5789,1.579,6648800000.0
2008-04-02 02:05:00,1.579,1.5792,1.5788,1.579,6254399999.0
2008-04-02 02:10:00,1.5791,1.5791,1.5789,1.579,5504000000.0
2008-04-02 02:15:00,1.5789,1.579,1.5787,1.579,5504000000.0
2008-04-02 02:20:00,1.5788,1.579,1.5787,1.579,5126400000.0
2008-04-02 02:25:00,1.579,1.5792,1.579,1.579,6122400000.0
2008-04-02 02:30:00,1.579,1.5795,1.5789,1.5791,8682200000.0
2008-04-02 02:35:00,1.5795,1.57985,1.5792,1.5795,8045239928.0
2008-04-02 02:40:00,1.5795,1.5797,1.5794,1.5797,4715279993.0
2008-04-02 02:45:00,1.5796,1.58,1.5795,1.5795,5182799950.0
2008-04-02 02:50:00,1.5797,1.5799,1.5791,1.5798,4392320000.0
2008-04-02 02:55:00,1.5798,1.5798,1.579,1.5795,5210220000.0
2008-04-02 03:00:00,1.5795,1.5796,1.5793,1.5796,3785679984.0
2008-04-02 03:05:00,1.5796,1.5796,1.57935,1.5795,4615200000.0
2008-04-02 03:10:00,1.5796,1.5797,1.5794,1.5794,6880000000.0
2008-04-02 03:15:00,1.5794,1.5795,1.5787,1.5788,6217680000.0
2008-04-02 03:20:00,1.5789,1.5791,1.5785,1.5787,4199400000.0
2008-04-02 03:25:00,1.5787,1.5787,1.5781,1.5782,6956080000.0
2008-04-02 03:30:00,1.5782,1.5784,1.578,1.5781,5721600000.0
2008-04-02 03:35:00,1.5781,1.5783,1.5781,1.5781,2203199996.0
2008-04-02 03:40:00,1.5781,1.5783,1.5781,1.5782,4748879992.0
2008-04-02 03:45:00,1.5782,1.5783,1.578,1.5782,6520799972.0
2008-04-02 03:50:00,1.5782,1.5782,1.578,1.5781,9915200000.0
2008-04-02 03:55:00,1.578,1.5782,1.5779,1.578,9808000000.0
2008-04-02 04:00:00,1.5781,1.5782,1.578,1.578,9956799994.0
2008-04-02 04:05:00,1.578,1.5782,1.578,1.578,7633600000.0
2008-04-02 04:10:00,1.578,1.5782,1.578,1.5781,2162000000.0
2008-04-02 04:15:00,1.5781,1.5782,1.578,1.5781,201440000.0
2008-04-02 04:20:00,1.5781,1.5787,1.5781,1.5785,91940000.0
2008-04-02 04:25:00,1.5785,1.5787,1.5784,1.5785,91480000.0
2008-04-02 04:30:00,1.5785,1.5786,1.5784,1.57855,1076620000.0
2008-04-02 04:35:00,1.57855,1.5786,1.57855,1.57855,88000000.0
2008-04-02 04:40:00,1.57855,1.57875,1.57835,1.5787,87940000.0
2008-04-02 04:45:00,1.5787,1.5795,1.5787,1.5788,115660000.0
2008-04-02 04:50:00,1.5788,1.5788,1.57855,1.57855,923840000.0
2008-04-02 04:55:00,1.57855,1.5789,1.57855,1.5788,273220000.0
2008-04-02 05:00:00,1.5788,1.5788,1.57855,1.57855,850320000.0
2008-04-02 05:05:00,1.57855,1.57985,1.5785,1.57955,232760000.0
2008-04-02 05:10:00,1.57955,1.5797,1.5795,1.57965,964540000.0
2008-04-02 05:15:00,1.57965,1.57985,1.57955,1.57965,132140000.0
2008-04-02 05:20:00,1.57965,1.5798,1.5795,1.57955,93840000.0
2008-04-02 05:25:00,1.57955,1.57975,1.57955,1.57965,88240000.0
2008-04-02 05:30:00,1.57965,1.57995,1.5796,1.5798,119420000.0
2008-04-02 05:35:00,1.5798,1.5806,1.57965,1.5804,1405140000.0
2008-04-02 05:40:00,1.5804,1.5811,1.58035,1.5808,99260000.0
2008-04-02 05:45:00,1.58085,1.58095,1.5806,1.58065,226580000.0
2008-04-02 05:50:00,1.58065,1.5808,1.57985,1.58045,869140000.0
2008-04-02 05:55:00,1.58045,1.58045,1.5798,1.5798,91820000.0
2008-04-02 06:00:00,1.5799,1.5802,1.5799,1.5799,97080000.0
2008-04-02 06:05:00,1.5799,1.58005,1.57985,1.58005,347520000.0
2008-04-02 06:10:00,1.58005,1.58015,1.57995,1.57995,1139600000.0
2008-04-02 06:15:00,1.57995,1.57995,1.5795,1.57995,88160000.0
2008-04-02 06:20:00,1.57995,1.58,1.5798,1.5798,89380000.0
2008-04-02 06:25:00,1.5798,1.5798,1.57885,1.579,362419999.0
2008-04-02 06:30:00,1.579,1.5794,1.57895,1.57905,3616160000.0
2008-04-02 06:35:00,1.579,1.579,1.57885,1.579,152080000.0
2008-04-02 06:40:00,1.579,1.579,1.57895,1.579,559040000.0
2008-04-02 06:45:00,1.579,1.57905,1.5786,1.579,1497800001.0
2008-04-02 06:50:00,1.579,1.5793,1.5789,1.579,574600000.0
2008-04-02 06:55:00,1.579,1.57955,1.579,1.5792,1061580018.0
2008-04-02 07:00:00,1.5792,1.5795,1.57875,1.579,1574840000.0
2008-04-02 07:05:00,1.579,1.5791,1.5789,1.579,89440000.0
2008-04-02 07:10:00,1.579,1.579,1.57865,1.579,484700000.0
2008-04-02 07:15:00,1.579,1.579,1.57825,1.57825,2034659997.0
2008-04-02 07:20:00,1.57825,1.5791,1.5781,1.57895,2416580002.0
2008-04-02 07:25:00,1.5789,1.57915,1.57845,1.5785,398800000.0
2008-04-02 07:30:00,1.5785,1.5785,1.57785,1.578,904660001.0
2008-04-02 07:35:00,1.578,1.57895,1.578,1.57855,1002460001.0
2008-04-02 07:40:00,1.57855,1.57905,1.5778,1.578,458440000.0
2008-04-02 07:45:00,1.578,1.5792,1.57785,1.57895,391300000.0
2008-04-02 07:50:00,1.57895,1.5801,1.57855,1.57955,568320000.0
2008-04-02 07:55:00,1.57955,1.5796,1.57875,1.57915,198800000.0
2008-04-02 08:00:00,1.57915,1.5793,1.57825,1.57865,210580000.0
2008-04-02 08:05:00,1.57865,1.57885,1.57825,1.5784,122190000.0
2008-04-02 08:10:00,1.57845,1.5787,1.5782,1.5785,157480000.0
2008-04-02 08:15:00,1.5785,1.57895,1.57845,1.57865,541980000.0
2008-04-02 08:20:00,1.57865,1.57875,1.57805,1.5782,319400000.0
2008-04-02 08:25:00,1.5782,1.5785,1.57765,1.57815,305040000.0
2008-04-02 08:30:00,1.57815,1.57835,1.578,1.5782,266200000.0
2008-04-02 08:35:00,1.5782,1.5794,1.5782,1.5793,333260000.0
2008-04-02 08:40:00,1.5793,1.57955,1.57855,1.5788,257040000.0
2008-04-02 08:45:00,1.5788,1.5798,1.57875,1.5797,493300000.0
2008-04-02 08:50:00,1.5797,1.5802,1.5792,1.58,411480000.0
2008-04-02 08:55:00,1.58,1.58045,1.57995,1.5803,269220000.0
2008-04-02 09:00:00,1.5803,1.58045,1.5796,1.5796,180400000.0
2008-04-02 09:05:00,1.5796,1.58035,1.5796,1.58,220680000.0
2008-04-02 09:10:00,1.58,1.5805,1.58,1.5803,182360000.0
2008-04-02 09:15:00,1.5803,1.5805,1.57995,1.5801,165240000.0
2008-04-02 09:20:00,1.5801,1.58035,1.58,1.58015,143480000.0
2008-04-02 09:25:00,1.58015,1.5802,1.5798,1.5799,248860000.0
2008-04-02 09:30:00,1.5799,1.58015,1.57965,1.5797,278480000.0
2008-04-02 09:35:00,1.5797,1.5801,1.5796,1.57985,247680000.0
2008-04-02 09:40:00,1.57985,1.58015,1.57945,1.5799,276440000.0
2008-04-02 09:45:00,1.5799,1.58015,1.5797,1.5799,269340000.0
2008-04-02 09:50:00,1.5799,1.5803,1.5797,1.58,623520000.0
2008-04-02 09:55:00,1.58,1.58075,1.57995,1.58045,372380000.0
2008-04-02 10:00:00,1.5805,1.58065,1.5801,1.5803,342880000.0
2008-04-02 10:05:00,1.5803,1.5806,1.5801,1.5803,495280000.0
2008-04-02 10:10:00,1.5803,1.5805,1.58,1.58005,323460000.0
2008-04-02 10:15:00,1.58005,1.58005,1.57945,1.58,251960000.0
2008-04-02 10:20:00,1.58,1.5803,1.57955,1.5802,186960000.0
2008-04-02 10:25:00,1.5802,1.58085,1.5802,1.5807,176360000.0
2008-04-02 10:30:00,1.5807,1.5809,1.5805,1.5807,217540000.0
2008-04-02 10:35:00,1.5807,1.5809,1.5806,1.5808,258880000.0
2008-04-02 10:40:00,1.5808,1.5816,1.5806,1.5812,401400000.0
2008-04-02 10:45:00,1.5812,1.5813,1.58075,1.5812,274960000.0
2008-04-02 10:50:00,1.5812,1.5815,1.58105,1.5812,225940000.0
2008-04-02 10:55:00,1.5812,1.58155,1.5812,1.58145,401680000.0
2008-04-02 11:00:00,1.58145,1.58155,1.58135,1.5814,360320000.0
2008-04-02 11:05:00,1.5814,1.58155,1.5809,1.5814,181120000.0
2008-04-02 11:10:00,1.5814,1.582,1.581,1.58145,291300000.0
2008-04-02 11:15:00,1.58145,1.58165,1.581,1.5814,308240000.0
2008-04-02 11:20:00,1.5814,1.5818,1.5811,1.5813,179000000.0
2008-04-02 11:25:00,1.5813,1.5817,1.5812,1.58135,138140000.0
2008-04-02 11:30:00,1.58135,1.58145,1.5809,1.5811,136780000.0
2008-04-02 11:35:00,1.5811,1.5811,1.5808,1.5808,331560000.0
2008-04-02 11:40:00,1.5808,1.5809,1.57985,1.5805,723200000.0
2008-04-02 11:45:00,1.5805,1.581,1.5801,1.58025,1495400000.0
2008-04-02 11:50:00,1.58025,1.5804,1.57965,1.58025,1161540000.0
2008-04-02 11:55:00,1.5802,1.581,1.58015,1.58065,1726500000.0
2008-04-02 12:00:00,1.58065,1.5808,1.58045,1.5807,1340520000.0
2008-04-02 12:05:00,1.5807,1.5808,1.58015,1.5804,719920000.0
2008-04-02 12:10:00,1.5804,1.5808,1.58025,1.5807,447600000.0
2008-04-02 12:15:00,1.5807,1.58075,1.5804,1.5806,472120000.0
2008-04-02 12:20:00,1.5806,1.58095,1.5806,1.58095,299960000.0
2008-04-02 12:25:00,1.58095,1.5813,1.58095,1.5812,362660000.0
2008-04-02 12:30:00,1.5812,1.58195,1.58115,1.5819,279780000.0
2008-04-02 12:35:00,1.5819,1.5827,1.58175,1.5824,257000000.0
2008-04-02 12:40:00,1.5824,1.5827,1.5822,1.58235,487480000.0
2008-04-02 12:45:00,1.58235,1.5828,1.5823,1.58255,289920000.0
2008-04-02 12:50:00,1.58255,1.58285,1.58225,1.5825,243440000.0
2008-04-02 12:55:00,1.58255,1.5828,1.5823,1.5823,144240000.0
2008-04-02 13:00:00,1.5823,1.5825,1.5817,1.582,249760000.0
2008-04-02 13:05:00,1.582,1.5821,1.58185,1.582,299580000.0
2008-04-02 13:10:00,1.582,1.5823,1.582,1.58205,216480000.0
2008-04-02 13:15:00,1.58205,1.5822,1.58165,1.5818,139140000.0
2008-04-02 13:20:00,1.5818,1.58195,1.58155,1.58155,375400000.0
2008-04-02 13:25:00,1.58155,1.58155,1.5805,1.5812,327880000.0
2008-04-02 13:30:00,1.58115,1.5814,1.58095,1.58125,247860000.0
2008-04-02 13:35:00,1.58125,1.5818,1.5812,1.5814,145680000.0
2008-04-02 13:40:00,1.5814,1.5818,1.5814,1.5815,131600000.0
2008-04-02 13:45:00,1.5815,1.5819,1.5814,1.58145,148280000.0
2008-04-02 13:50:00,1.58145,1.58185,1.58145,1.5816,154580000.0
2008-04-02 13:55:00,1.5816,1.5817,1.58145,1.5816,192700000.0
2008-04-02 14:00:00,1.5816,1.5819,1.5816,1.5817,99800000.0
2008-04-02 14:05:00,1.58165,1.58175,1.5814,1.58145,238200000.0
2008-04-02 14:10:00,1.58145,1.5817,1.5801,1.5801,1176419996.0
2008-04-02 14:15:00,1.5801,1.5837,1.5798,1.5835,605920001.0
2008-04-02 14:20:00,1.5835,1.5839,1.5826,1.58305,200680000.0
2008-04-02 14:25:00,1.58305,1.5833,1.58255,1.58275,293040000.0
2008-04-02 14:30:00,1.58275,1.5829,1.58115,1.58145,260620000.0
2008-04-02 14:35:00,1.58145,1.5825,1.5812,1.58235,225000000.0
2008-04-02 14:40:00,1.58235,1.5827,1.5822,1.58245,275380000.0
2008-04-02 14:45:00,1.58245,1.5835,1.58225,1.5833,258580000.0
2008-04-02 14:50:00,1.58325,1.5839,1.5832,1.5834,449980000.0
2008-04-02 14:55:00,1.5834,1.58365,1.58315,1.5836,167120000.0
2008-04-02 15:00:00,1.5836,1.5839,1.5833,1.5835,222520000.0
2008-04-02 15:05:00,1.5835,1.58395,1.58345,1.5839,183100000.0
2008-04-02 15:10:00,1.5838,1.58405,1.58345,1.5837,188420000.0
2008-04-02 15:15:00,1.5837,1.5839,1.5836,1.58375,245560000.0
2008-04-02 15:20:00,1.58375,1.5841,1.5836,1.5836,229520000.0
2008-04-02 15:25:00,1.5836,1.5843,1.5836,1.584,357440000.0
2008-04-02 15:30:00,1.58395,1.584,1.5822,1.5829,414080000.0
2008-04-02 15:35:00,1.58285,1.5837,1.5825,1.5831,376700000.0
2008-04-02 15:40:00,1.58305,1.5831,1.582,1.58285,207360000.0
2008-04-02 15:45:00,1.58285,1.58285,1.5817,1.5823,212920000.0
2008-04-02 15:50:00,1.58225,1.5826,1.58145,1.5817,296760000.0
2008-04-02 15:55:00,1.5817,1.5822,1.5812,1.5817,407500000.0
2008-04-02 16:00:00,1.5817,1.5822,1.58145,1.582,432880000.0
2008-04-02 16:05:00,1.582,1.5822,1.5816,1.582,245640000.0
2008-04-02 16:10:00,1.582,1.58215,1.5808,1.581,571800000.0
2008-04-02 16:15:00,1.581,1.58145,1.58,1.5806,495440000.0
2008-04-02 16:20:00,1.5807,1.5819,1.5806,1.5818,975620000.0
2008-04-02 16:25:00,1.5818,1.58275,1.58175,1.58235,1130160000.0
2008-04-02 16:30:00,1.58235,1.58295,1.58225,1.58265,4628340002.0
2008-04-02 16:35:00,1.58265,1.5833,1.58265,1.58305,5816099999.0
2008-04-02 16:40:00,1.58305,1.5832,1.58265,1.58285,7004399963.0
2008-04-02 16:45:00,1.58285,1.5833,1.58255,1.58275,7029299961.0
2008-04-02 16:50:00,1.58275,1.5835,1.58275,1.5834,7944699900.0
2008-04-02 16:55:00,1.5834,1.5844,1.58335,1.58425,7312399974.0
2008-04-02 17:00:00,1.58425,1.58475,1.58425,1.58475,7852099996.0
2008-04-02 17:05:00,1.58475,1.5848,1.58385,1.58445,5747299978.0
2008-04-02 17:10:00,1.58445,1.58545,1.58445,1.58505,4439100002.0
2008-04-02 17:15:00,1.585,1.58505,1.5844,1.58455,4812899995.0
2008-04-02 17:20:00,1.58455,1.58485,1.5844,1.5845,6496699995.0
2008-04-02 17:25:00,1.5844,1.5846,1.58385,1.58445,6661999973.0
2008-04-02 17:30:00,1.58445,1.58475,1.58435,1.5844,4009099999.0
2008-04-02 17:35:00,1.5844,1.5849,1.58435,1.58475,7162899998.0
2008-04-02 17:40:00,1.58475,1.58475,1.58425,1.58445,7194400018.0
2008-04-02 17:45:00,1.58445,1.58495,1.58445,1.5848,6590499987.0
2008-04-02 17:50:00,1.5848,1.585,1.5846,1.5847,7630500004.0
2008-04-02 17:55:00,1.5847,1.58475,1.58435,1.58475,5617740001.0
2008-04-02 18:00:00,1.58475,1.5853,1.58465,1.5852,6240700035.0
2008-04-02 18:05:00,1.58505,1.5857,1.585,1.5857,8399360014.0
2008-04-02 18:10:00,1.5857,1.5857,1.5851,1.5851,7890399996.0
2008-04-02 18:15:00,1.5851,1.5851,1.5845,1.58465,4494700000.0
2008-04-02 18:20:00,1.58465,1.58475,1.5846,1.58465,3329200000.0
2008-04-02 18:25:00,1.58465,1.5847,1.5845,1.58455,3972899975.0
2008-04-02 18:30:00,1.58455,1.5846,1.5842,1.5844,3893900000.0
2008-04-02 18:35:00,1.5844,1.5847,1.5842,1.5843,5297700000.0
2008-04-02 18:40:00,1.5843,1.5844,1.5842,1.58435,5214100000.0
2008-04-02 18:45:00,1.58435,1.5844,1.5841,1.58415,4750400000.0
2008-04-02 18:50:00,1.58415,1.58425,1.58365,1.58365,5867500001.0
2008-04-02 18:55:00,1.58365,1.58375,1.58335,1.5836,6050599970.0
2008-04-02 19:00:00,1.58355,1.5843,1.5834,1.5838,3645700000.0
2008-04-02 19:05:00,1.58385,1.584,1.5826,1.5831,5035600001.0
2008-04-02 19:10:00,1.5831,1.5834,1.5827,1.58295,8808300000.0
2008-04-02 19:15:00,1.58295,1.5831,1.5825,1.58255,9457200000.0
2008-04-02 19:20:00,1.58255,1.5832,1.58255,1.5827,8131800001.0
2008-04-02 19:25:00,1.5827,1.5833,1.5824,1.5825,5171400000.0
2008-04-02 19:30:00,1.5825,1.5827,1.5818,1.5819,8140100000.0
2008-04-02 19:35:00,1.5819,1.5821,1.5816,1.5819,9258200000.0
2008-04-02 19:40:00,1.5819,1.5829,1.5818,1.5823,7524200002.0
2008-04-02 19:45:00,1.5823,1.5827,1.582,1.5824,5583400000.0
2008-04-02 19:50:00,1.5824,1.58295,1.5823,1.5826,8373000000.0
2008-04-02 19:55:00,1.5826,1.583,1.5822,1.5822,7407200000.0
2008-04-02 20:00:00,1.5824,1.58275,1.582,1.5827,5897400000.0
2008-04-02 20:05:00,1.5827,1.5828,1.58235,1.5826,6071000000.0
2008-04-02 20:10:00,1.5826,1.5831,1.5826,1.5828,6657599999.0
2008-04-02 20:15:00,1.5828,1.58305,1.58275,1.5829,3849700000.0
2008-04-02 20:20:00,1.5829,1.583,1.58215,1.5824,8179700000.0
2008-04-02 20:25:00,1.5824,1.5824,1.582,1.582,7229900000.0
2008-04-02 20:30:00,1.5821,1.58235,1.5819,1.58195,8507000000.0
2008-04-02 20:35:00,1.58195,1.582,1.58175,1.5818,4971200000.0
2008-04-02 20:40:00,1.5818,1.5818,1.5812,1.58125,3873700000.0
2008-04-02 20:45:00,1.58125,1.5822,1.58115,1.582,3253199999.0
2008-04-02 20:50:00,1.582,1.58205,1.58135,1.5815,5662900001.0
2008-04-02 20:55:00,1.5815,1.5821,1.58145,1.5817,2776200000.0
2008-04-02 21:00:00,1.5817,1.58175,1.5806,1.5807,3528300000.0
2008-04-02 21:05:00,1.5807,1.5814,1.5802,1.58035,5079386110.0
2008-04-02 21:10:00,1.5805,1.5812,1.58035,1.581,5257000000.0
2008-04-02 21:15:00,1.581,1.5811,1.5806,1.581,5708200000.0
2008-04-02 21:20:00,1.5811,1.58115,1.5803,1.581,6630700000.0
2008-04-02 21:25:00,1.581,1.5813,1.581,1.58125,3380600000.0
2008-04-02 21:30:00,1.58125,1.5815,1.5809,1.5812,4141300000.0
2008-04-02 21:35:00,1.5812,1.5813,1.5804,1.5805,4939600000.0
2008-04-02 21:40:00,1.5805,1.5807,1.5803,1.5804,9426000000.0
2008-04-02 21:45:00,1.5803,1.5806,1.5803,1.5805,6076600000.0
2008-04-02 21:50:00,1.5805,1.58175,1.5805,1.5817,7863299987.0
2008-04-02 21:55:00,1.5816,1.5824,1.5813,1.5813,9161700000.0
2008-04-02 22:00:00,1.5813,1.58175,1.58115,1.5812,6387200000.0
2008-04-02 22:05:00,1.5815,1.582,1.5813,1.58155,3010700000.0
2008-04-02 22:10:00,1.58155,1.5822,1.5815,1.582,4365600000.0
2008-04-02 22:15:00,1.582,1.582,1.581,1.5811,4954800000.0
2008-04-02 22:20:00,1.5811,1.58185,1.5811,1.58155,3245100000.0
2008-04-02 22:25:00,1.58155,1.5824,1.58155,1.5817,4144300000.0
2008-04-02 22:30:00,1.5817,1.5823,1.58155,1.582,8117800000.0
2008-04-02 22:35:00,1.5821,1.58245,1.582,1.58215,8340000000.0
2008-04-02 22:40:00,1.58215,1.5827,1.58215,1.5826,4765900001.0
2008-04-02 22:45:00,1.5825,1.5829,1.5823,1.5824,3213300000.0
2008-04-02 22:50:00,1.5824,1.5828,1.5824,1.5824,5658700000.0
2008-04-02 22:55:00,1.58235,1.58245,1.582,1.5821,5906100000.0
2008-04-02 23:00:00,1.5821,1.5825,1.5818,1.5822,8707100006.0
2008-04-02 23:05:00,1.582,1.5824,1.5819,1.5819,3846100002.0
2008-04-02 23:10:00,1.5819,1.5824,1.5819,1.5821,6736700000.0
2008-04-02 23:15:00,1.5822,1.5823,1.5821,1.5822,7184800000.0
2008-04-02 23:20:00,1.5821,1.5823,1.5821,1.5823,7184800000.0
2008-04-02 23:25:00,1.5822,1.5823,1.5821,1.5823,8981000000.0
2008-04-02 23:30:00,1.5822,1.5823,1.58205,1.5822,7234200000.0
2008-04-02 23:35:00,1.5823,1.5823,1.58205,1.58205,7450200000.0
2008-04-02 23:40:00,1.58205,1.58205,1.5818,1.5818,825100000.0
2008-04-02 23:45:00,1.5818,1.5821,1.5816,1.582,2581100000.0
2008-04-02 23:50:00,1.582,1.582,1.58175,1.58175,124900000.0
2008-04-02 23:55:00,1.58175,1.582,1.5816,1.5819,4818900000.0
2008-04-03 00:00:00,1.5817,1.5819,1.5816,1.5816,4700000000.0
2008-04-03 00:05:00,1.5817,1.582,1.5816,1.5817,4700000000.0
2008-04-03 00:10:00,1.5818,1.5818,1.5817,1.5817,4548100000.0
2008-04-03 00:15:00,1.5816,1.5816,1.5815,1.5815,3712000003.0
2008-04-03 00:20:00,1.5817,1.5819,1.5815,1.5817,7033799880.0
2008-04-03 00:25:00,1.5818,1.5818,1.5815,1.5818,8504400000.0
2008-04-03 00:30:00,1.5815,1.5818,1.5815,1.5818,2822500000.0
2008-04-03 00:35:00,1.5817,1.5818,1.5816,1.5816,696400000.0
2008-04-03 00:40:00,1.5815,1.5816,1.5803,1.5805,870500000.0
2008-04-03 00:45:00,1.5805,1.5812,1.5805,1.5807,8327900008.0
2008-04-03 00:50:00,1.5807,1.5811,1.5807,1.581,6631159972.0
2008-04-03 00:55:00,1.581,1.5813,1.5808,1.581,6148799992.0
2008-04-03 01:00:00,1.581,1.5811,1.5808,1.5809,5988599978.0
2008-04-03 01:05:00,1.5809,1.5812,1.5808,1.581,4623500000.0
2008-04-03 01:10:00,1.581,1.581,1.581,1.581,6187200000.0
2008-04-03 01:15:00,1.581,1.5811,1.581,1.581,6418660000.0
2008-04-03 01:20:00,1.581,1.581,1.5809,1.581,5249080020.0
2008-04-03 01:25:00,1.581,1.5811,1.5808,1.581,5646600000.0
2008-04-03 01:30:00,1.581,1.5812,1.5809,1.5811,4281500064.0
2008-04-03 01:35:00,1.581,1.5811,1.581,1.5811,4799200021.0
2008-04-03 01:40:00,1.5811,1.5812,1.5808,1.581,4886980126.0
2008-04-03 01:45:00,1.581,1.5812,1.5808,1.5809,7484680103.0
2008-04-03 01:50:00,1.5809,1.5811,1.5809,1.5809,4460080000.0
2008-04-03 01:55:00,1.5809,1.5809,1.58065,1.5808,4492080000.0
2008-04-03 02:00:00,1.5808,1.5809,1.5806,1.5808,5155679979.0
2008-04-03 02:05:00,1.5808,1.58145,1.5808,1.5811,4487020000.0
2008-04-03 02:10:00,1.5812,1.5813,1.5811,1.5811,6771360000.0
2008-04-03 02:15:00,1.5811,1.58125,1.5808,1.581,6076699986.0
2008-04-03 02:20:00,1.581,1.5811,1.5808,1.5808,8091499780.0
2008-04-03 02:25:00,1.5808,1.5811,1.5808,1.581,8911799978.0
2008-04-03 02:30:00,1.5811,1.5811,1.5809,1.581,7459900000.0
2008-04-03 02:35:00,1.581,1.5812,1.58095,1.5812,6606900000.0
2008-04-03 02:40:00,1.5812,1.5812,1.5811,1.5812,6445360000.0
2008-04-03 02:45:00,1.5811,1.5815,1.58105,1.5812,4928139929.0
2008-04-03 02:50:00,1.5813,1.5813,1.5805,1.5806,1971380003.0
2008-04-03 02:55:00,1.5806,1.5817,1.5805,1.5816,8622400000.0
2008-04-03 03:00:00,1.5815,1.5818,1.5814,1.5816,10364000000.0
2008-04-03 03:05:00,1.5817,1.5818,1.5815,1.5817,10364000000.0
2008-04-03 03:10:00,1.5818,1.5818,1.5815,1.5817,10364000000.0
2008-04-03 03:15:00,1.5816,1.5818,1.5815,1.5817,5662159998.0
2008-04-03 03:20:00,1.5816,1.5818,1.5816,1.5817,3610719996.0
2008-04-03 03:25:00,1.5816,1.5818,1.5816,1.5817,3576039997.0
2008-04-03 03:30:00,1.5816,1.5817,1.5816,1.5817,2604000000.0
2008-04-03 03:35:00,1.5817,1.5823,1.5817,1.5819,5201860016.0
2008-04-03 03:40:00,1.5819,1.5823,1.58185,1.5822,6969879858.0
2008-04-03 03:45:00,1.5819,1.5822,1.5818,1.582,6989499981.0
2008-04-03 03:50:00,1.5819,1.5823,1.5819,1.5822,8906079782.0
2008-04-03 03:55:00,1.5823,1.5826,1.5822,1.5823,9741059732.0
2008-04-03 04:00:00,1.5826,1.5831,1.5824,1.58255,4913480006.0
2008-04-03 04:05:00,1.58255,1.5827,1.5825,1.5827,2779739917.0
2008-04-03 04:10:00,1.5826,1.5829,1.5825,1.5825,5654200020.0
2008-04-03 04:15:00,1.5825,1.5831,1.5821,1.5825,5578739912.0
2008-04-03 04:20:00,1.5825,1.5828,1.5823,1.5823,3676399908.0
2008-04-03 04:25:00,1.5824,1.5824,1.58145,1.58185,4553299843.0
2008-04-03 04:30:00,1.58185,1.58185,1.581,1.5812,4307400021.0
2008-04-03 04:35:00,1.5812,1.5814,1.5811,1.5812,9424800208.0
2008-04-03 04:40:00,1.581,1.5812,1.581,1.5812,7572720183.0
2008-04-03 04:45:00,1.5812,1.5821,1.581,1.582,7739999945.0
2008-04-03 04:50:00,1.5818,1.5824,1.5818,1.58215,4346299941.0
2008-04-03 04:55:00,1.58215,1.5825,1.582,1.5825,5357139886.0
2008-04-03 05:00:00,1.5824,1.58295,1.5824,1.58275,4418800000.0
2008-04-03 05:05:00,1.5831,1.5832,1.5826,1.5827,1099900000.0
2008-04-03 05:10:00,1.5827,1.58305,1.5826,1.58305,184200000.0
2008-04-03 05:15:00,1.58305,1.58365,1.5829,1.58335,1539500000.0
2008-04-03 05:20:00,1.58335,1.58345,1.58305,1.5831,1338860000.0
2008-04-03 05:25:00,1.5831,1.5832,1.5827,1.5829,664560000.0
2008-04-03 05:30:00,1.5829,1.58305,1.5828,1.5828,182980000.0
2008-04-03 05:35:00,1.5828,1.58325,1.5828,1.58325,1136500001.0
2008-04-03 05:40:00,1.58325,1.5836,1.5832,1.58345,735480000.0
2008-04-03 05:45:00,1.58345,1.58365,1.58345,1.58345,111800000.0
2008-04-03 05:50:00,1.5836,1.58435,1.5836,1.58415,5523280000.0
2008-04-03 05:55:00,1.58415,1.58415,1.58395,1.584,1271680000.0
2008-04-03 06:00:00,1.584,1.58405,1.584,1.58405,143000000.0
2008-04-03 06:05:00,1.58405,1.58415,1.58375,1.5841,111400000.0
2008-04-03 06:10:00,1.5841,1.58525,1.584,1.5848,599120001.0
2008-04-03 06:15:00,1.5848,1.58485,1.5842,1.58465,211440000.0
2008-04-03 06:20:00,1.58465,1.58515,1.5845,1.5846,1317680000.0
2008-04-03 06:25:00,1.5845,1.5854,1.5843,1.5852,141700000.0
2008-04-03 06:30:00,1.5852,1.5855,1.58505,1.58515,246740000.0
2008-04-03 06:35:00,1.5851,1.5853,1.585,1.5851,267620000.0
2008-04-03 06:40:00,1.5851,1.5852,1.585,1.5851,136320000.0
2008-04-03 06:45:00,1.5851,1.5852,1.5848,1.5852,203300000.0
2008-04-03 06:50:00,1.5852,1.5852,1.5849,1.5849,159620000.0
2008-04-03 06:55:00,1.5849,1.58545,1.5849,1.585,302640000.0
2008-04-03 07:00:00,1.585,1.5851,1.5848,1.585,112320000.0
2008-04-03 07:05:00,1.585,1.5851,1.58495,1.585,860880000.0
2008-04-03 07:10:00,1.585,1.5853,1.58475,1.5848,1061460000.0
2008-04-03 07:15:00,1.5848,1.5848,1.58445,1.5846,1848800000.0
2008-04-03 07:20:00,1.5846,1.5848,1.5845,1.5846,1753880000.0
2008-04-03 07:25:00,1.5846,1.58475,1.58455,1.5847,253180000.0
2008-04-03 07:30:00,1.5847,1.5854,1.5847,1.5851,462240000.0
2008-04-03 07:35:00,1.5851,1.5855,1.5849,1.5855,601800000.0
2008-04-03 07:40:00,1.5855,1.5855,1.585,1.585,582940000.0
2008-04-03 07:45:00,1.585,1.5851,1.5848,1.5849,267040000.0
2008-04-03 07:50:00,1.5849,1.5851,1.58465,1.58485,1169120000.0
2008-04-03 07:55:00,1.58485,1.58505,1.5839,1.58415,611519999.0
2008-04-03 08:00:00,1.58415,1.58445,1.58415,1.58445,546340000.0
2008-04-03 08:05:00,1.58445,1.58535,1.5844,1.58535,3717380000.0
2008-04-03 08:10:00,1.58535,1.58545,1.585,1.5851,759660000.0
2008-04-03 08:15:00,1.5851,1.58525,1.5846,1.5848,1342600000.0
2008-04-03 08:20:00,1.5848,1.58525,1.58475,1.585,438560000.0
2008-04-03 08:25:00,1.585,1.58535,1.58455,1.5848,754460000.0
2008-04-03 08:30:00,1.58475,1.5852,1.58475,1.5851,1426220000.0
2008-04-03 08:35:00,1.5851,1.58515,1.58485,1.58495,464540000.0
2008-04-03 08:40:00,1.58495,1.5856,1.58475,1.5854,454479999.0
2008-04-03 08:45:00,1.5854,1.5854,1.58505,1.5851,914480000.0
2008-04-03 08:50:00,1.5851,1.5852,1.5849,1.585,1518500000.0
2008-04-03 08:55:00,1.585,1.5854,1.58495,1.5851,2223420000.0
2008-04-03 09:00:00,1.58515,1.5856,1.58515,1.5853,2113499999.0
2008-04-03 09:05:00,1.5853,1.5854,1.58495,1.585,1147920000.0
2008-04-03 09:10:00,1.585,1.5851,1.58435,1.5844,1520560000.0
2008-04-03 09:15:00,1.58435,1.585,1.5842,1.5847,1771300000.0
2008-04-03 09:20:00,1.5847,1.5851,1.5846,1.58505,1462020000.0
2008-04-03 09:25:00,1.5851,1.5853,1.5849,1.58525,1393480000.0
2008-04-03 09:30:00,1.58525,1.58545,1.5845,1.58465,1430880001.0
2008-04-03 09:35:00,1.58465,1.5849,1.5845,1.58465,1307540000.0
2008-04-03 09:40:00,1.58455,1.5846,1.5836,1.5838,913200000.0
2008-04-03 09:45:00,1.5839,1.584,1.5836,1.584,754120000.0
2008-04-03 09:50:00,1.584,1.584,1.5831,1.58355,511120000.0
2008-04-03 09:55:00,1.58355,1.58395,1.58335,1.58375,634140000.0
2008-04-03 10:00:00,1.58375,1.5839,1.5834,1.5836,463340000.0
2008-04-03 10:05:00,1.5836,1.5844,1.5836,1.5843,446920000.0
2008-04-03 10:10:00,1.5843,1.5851,1.58425,1.58495,512200000.0
2008-04-03 10:15:00,1.58495,1.58515,1.5846,1.5848,521500000.0
2008-04-03 10:20:00,1.5848,1.58495,1.5846,1.58475,669400000.0
2008-04-03 10:25:00,1.58475,1.5851,1.58445,1.5849,480900000.0
2008-04-03 10:30:00,1.5849,1.58515,1.5843,1.5845,544800000.0
2008-04-03 10:35:00,1.5845,1.5846,1.5841,1.5843,588300000.0
2008-04-03 10:40:00,1.5843,1.5848,1.5841,1.5847,539800000.0
2008-04-03 10:45:00,1.5847,1.5849,1.5844,1.5844,467400000.0
2008-04-03 10:50:00,1.58435,1.5847,1.5838,1.58435,719900000.0
2008-04-03 10:55:00,1.58435,1.5853,1.5842,1.5844,592600000.0
2008-04-03 11:00:00,1.5844,1.5845,1.5832,1.5833,950760000.0
2008-04-03 11:05:00,1.5833,1.5835,1.5829,1.58305,715100000.0
2008-04-03 11:10:00,1.5831,1.5831,1.58205,1.5823,1299700000.0
2008-04-03 11:15:00,1.5823,1.5824,1.5815,1.5821,1504500000.0
2008-04-03 11:20:00,1.5821,1.5827,1.58205,1.5826,647400000.0
2008-04-03 11:25:00,1.5826,1.58285,1.58245,1.5828,859400000.0
2008-04-03 11:30:00,1.5828,1.58295,1.58245,1.5826,744600000.0
2008-04-03 11:35:00,1.58275,1.58355,1.58255,1.5834,1015400000.0
2008-04-03 11:40:00,1.5834,1.5843,1.5833,1.58405,761900000.0
2008-04-03 11:45:00,1.58405,1.5843,1.5836,1.5837,619400000.0
2008-04-03 11:50:00,1.5837,1.584,1.5835,1.58365,702600000.0
2008-04-03 11:55:00,1.58365,1.5839,1.58335,1.58335,700400000.0
2008-04-03 12:00:00,1.58335,1.5839,1.5829,1.583,1164000000.0
2008-04-03 12:05:00,1.58295,1.58295,1.5824,1.58255,500100000.0
2008-04-03 12:10:00,1.5826,1.5827,1.5817,1.5819,740000000.0
2008-04-03 12:15:00,1.5819,1.58265,1.58165,1.5823,893300000.0
2008-04-03 12:20:00,1.5823,1.58265,1.58205,1.58265,1078900000.0
2008-04-03 12:25:00,1.58265,1.5836,1.58265,1.58295,753100000.0
2008-04-03 12:30:00,1.58305,1.58345,1.5828,1.5828,650200000.0
2008-04-03 12:35:00,1.5828,1.5831,1.58235,1.5827,657800000.0
2008-04-03 12:40:00,1.5827,1.58315,1.58255,1.58255,740600000.0
2008-04-03 12:45:00,1.58265,1.58295,1.58255,1.58295,840500000.0
2008-04-03 12:50:00,1.58295,1.5832,1.58275,1.5832,931800000.0
2008-04-03 12:55:00,1.5832,1.5835,1.58295,1.5832,612800000.0
2008-04-03 13:00:00,1.5832,1.58335,1.58295,1.5832,885900000.0
2008-04-03 13:05:00,1.5832,1.58335,1.5831,1.5833,545600000.0
2008-04-03 13:10:00,1.5833,1.584,1.5832,1.5839,500500000.0
2008-04-03 13:15:00,1.5839,1.5843,1.5837,1.5842,492600000.0
2008-04-03 13:20:00,1.5842,1.5845,1.584,1.5845,570700000.0
2008-04-03 13:25:00,1.5845,1.5853,1.5843,1.5848,534100000.0
2008-04-03 13:30:00,1.5848,1.5854,1.5845,1.5851,530800000.0
2008-04-03 13:35:00,1.5851,1.5851,1.5844,1.5846,594100000.0
2008-04-03 13:40:00,1.5846,1.5852,1.58455,1.58455,537400000.0
2008-04-03 13:45:00,1.58455,1.58515,1.58445,1.5847,527100000.0
2008-04-03 13:50:00,1.5847,1.5848,1.5843,1.58455,495200000.0
2008-04-03 13:55:00,1.58455,1.5848,1.58445,1.5846,541700000.0
2008-04-03 14:00:00,1.5846,1.585,1.5844,1.58495,771700000.0
2008-04-03 14:05:00,1.58495,1.585,1.58425,1.5845,603600000.0
2008-04-03 14:10:00,1.5845,1.58475,1.5841,1.58445,640500000.0
2008-04-03 14:15:00,1.58445,1.58465,1.5842,1.5845,1298500000.0
2008-04-03 14:20:00,1.5844,1.5847,1.584,1.5843,930700000.0
2008-04-03 14:25:00,1.5843,1.58455,1.5838,1.58425,1312900000.0
2008-04-03 14:30:00,1.58415,1.5845,1.58215,1.5826,1392200000.0
2008-04-03 14:35:00,1.5826,1.5831,1.58245,1.5827,651500000.0
2008-04-03 14:40:00,1.5827,1.5836,1.5826,1.5828,650800000.0
2008-04-03 14:45:00,1.583,1.583,1.5814,1.58155,783100000.0
2008-04-03 14:50:00,1.58155,1.5817,1.58055,1.5813,615000000.0
2008-04-03 14:55:00,1.5813,1.5823,1.5813,1.5821,523300000.0
2008-04-03 15:00:00,1.5821,1.58235,1.5818,1.58225,515900000.0
2008-04-03 15:05:00,1.5823,1.58235,1.5813,1.58145,473000000.0
2008-04-03 15:10:00,1.58145,1.58145,1.581,1.581,494000000.0
2008-04-03 15:15:00,1.581,1.5811,1.58045,1.581,464300000.0
2008-04-03 15:20:00,1.581,1.58115,1.5807,1.5807,560800000.0
2008-04-03 15:25:00,1.5807,1.581,1.58055,1.581,935800000.0
2008-04-03 15:30:00,1.581,1.58185,1.5807,1.58185,846899999.0
2008-04-03 15:35:00,1.58185,1.58215,1.58115,1.58125,458400000.0
2008-04-03 15:40:00,1.58125,1.58145,1.5808,1.5809,1046100000.0
2008-04-03 15:45:00,1.58085,1.5814,1.5808,1.58135,553900000.0
2008-04-03 15:50:00,1.58135,1.58155,1.5808,1.5812,544800000.0
2008-04-03 15:55:00,1.5811,1.58185,1.5807,1.58125,1118399999.0
2008-04-03 16:00:00,1.58125,1.5837,1.58125,1.5827,1449500002.0
2008-04-03 16:05:00,1.5827,1.58415,1.5827,1.5838,641100000.0
2008-04-03 16:10:00,1.5838,1.5838,1.58235,1.58245,1306000000.0
2008-04-03 16:15:00,1.58245,1.58275,1.58195,1.58215,621900000.0
2008-04-03 16:20:00,1.58215,1.58215,1.58125,1.5813,1118000000.0
2008-04-03 16:25:00,1.5813,1.5816,1.581,1.5812,681300000.0
2008-04-03 16:30:00,1.5813,1.5814,1.5808,1.58135,556800000.0
2008-04-03 16:35:00,1.58135,1.5819,1.5813,1.5816,628000000.0
2008-04-03 16:40:00,1.5816,1.5827,1.58155,1.5821,664700000.0
2008-04-03 16:45:00,1.5821,1.58215,1.58145,1.58165,601300000.0
2008-04-03 16:50:00,1.58165,1.5818,1.5809,1.5811,677100000.0
2008-04-03 16:55:00,1.5811,1.5813,1.58065,1.581,574200000.0
2008-04-03 17:00:00,1.5809,1.5814,1.5805,1.5812,749300000.0
2008-04-03 17:05:00,1.5812,1.5813,1.581,1.5812,963000000.0
2008-04-03 17:10:00,1.5812,1.58165,1.58095,1.5815,774500001.0
2008-04-03 17:15:00,1.5815,1.5825,1.58115,1.58165,730500000.0
2008-04-03 17:20:00,1.58165,1.5818,1.58095,1.58105,992599999.0
2008-04-03 17:25:00,1.58105,1.5811,1.57945,1.57955,703200000.0
2008-04-03 17:30:00,1.57955,1.5801,1.579,1.57915,1436900000.0
2008-04-03 17:35:00,1.57915,1.5792,1.57855,1.5787,665000000.0
2008-04-03 17:40:00,1.5787,1.5789,1.57845,1.5789,365200000.0
2008-04-03 17:45:00,1.5789,1.5801,1.57885,1.57955,457300000.0
2008-04-03 17:50:00,1.57955,1.57965,1.57915,1.57945,695800001.0
2008-04-03 17:55:00,1.57945,1.57965,1.579,1.5792,1520200000.0
2008-04-03 18:00:00,1.5792,1.57965,1.5792,1.57965,541700000.0
2008-04-03 18:05:00,1.57965,1.58,1.57945,1.5799,763400000.0
2008-04-03 18:10:00,1.5799,1.5799,1.5797,1.57975,1147600000.0
2008-04-03 18:15:00,1.57975,1.5799,1.5797,1.5799,610900000.0
2008-04-03 18:20:00,1.5799,1.5799,1.5792,1.57965,743400000.0
2008-04-03 18:25:00,1.57975,1.5801,1.57965,1.57995,2159600000.0
2008-04-03 18:30:00,1.57995,1.58025,1.57975,1.5798,1654199999.0
2008-04-03 18:35:00,1.5798,1.5805,1.5797,1.5805,1078300000.0
2008-04-03 18:40:00,1.5805,1.58105,1.5804,1.5808,365400000.0
2008-04-03 18:45:00,1.5808,1.5816,1.5808,1.5815,295700000.0
2008-04-03 18:50:00,1.5815,1.5815,1.5803,1.58105,828100000.0
2008-04-03 18:55:00,1.58105,1.5815,1.581,1.5813,818199999.0
2008-04-03 19:00:00,1.5813,1.5815,1.5811,1.5811,1366100000.0
2008-04-03 19:05:00,1.58115,1.58145,1.58085,1.58115,1013300000.0
2008-04-03 19:10:00,1.58115,1.5818,1.58115,1.5816,1245200000.0
2008-04-03 19:15:00,1.5816,1.5818,1.5813,1.5818,345200000.0
2008-04-03 19:20:00,1.5818,1.58245,1.58155,1.582,663700000.0
2008-04-03 19:25:00,1.582,1.58245,1.58195,1.5823,944100000.0
2008-04-03 19:30:00,1.58225,1.5823,1.58165,1.58195,447900000.0
2008-04-03 19:35:00,1.58195,1.5824,1.5818,1.582,666800000.0
2008-04-03 19:40:00,1.582,1.5823,1.582,1.582,506200000.0
2008-04-03 19:45:00,1.582,1.5825,1.582,1.58245,1319900000.0
2008-04-03 19:50:00,1.58245,1.58255,1.5823,1.58245,1016000000.0
2008-04-03 19:55:00,1.58245,1.5827,1.5817,1.58175,821700000.0
2008-04-03 20:00:00,1.58175,1.5825,1.58165,1.5824,995500000.0
2008-04-03 20:05:00,1.5824,1.5825,1.5822,1.58235,672600000.0
2008-04-03 20:10:00,1.58235,1.5832,1.58225,1.5832,492700000.0
2008-04-03 20:15:00,1.5832,1.5832,1.5825,1.5826,1150400000.0
2008-04-03 20:20:00,1.5826,1.5828,1.5822,1.5826,727100000.0
2008-04-03 20:25:00,1.5826,1.58275,1.5825,1.58265,1065000000.0
2008-04-03 20:30:00,1.58265,1.58305,1.5826,1.583,758000000.0
2008-04-03 20:35:00,1.583,1.583,1.58235,1.58245,423000000.0
2008-04-03 20:40:00,1.58245,1.5825,1.58205,1.58245,694700000.0
2008-04-03 20:45:00,1.58245,1.5827,1.58215,1.58255,630800000.0
2008-04-03 20:50:00,1.58255,1.58285,1.58255,1.5826,782500000.0
2008-04-03 20:55:00,1.5826,1.58265,1.58235,1.5826,494300000.0
2008-04-03 21:00:00,1.5826,1.58315,1.58255,1.58315,238700000.0
2008-04-03 21:05:00,1.58315,1.5834,1.5829,1.5829,279600000.0
2008-04-03 21:10:00,1.5829,1.583,1.5824,1.58255,358600000.0
2008-04-03 21:15:00,1.58255,1.5826,1.58195,1.5821,368300000.0
2008-04-03 21:20:00,1.5821,1.58255,1.582,1.5823,367800000.0
2008-04-03 21:25:00,1.5823,1.58255,1.5817,1.5817,354599999.0
2008-04-03 21:30:00,1.5817,1.5821,1.5817,1.5819,275500000.0
2008-04-03 21:35:00,1.5819,1.58265,1.58185,1.58255,521400000.0
2008-04-03 21:40:00,1.58255,1.58255,1.58225,1.58225,351800000.0
2008-04-03 21:45:00,1.58225,1.58225,1.58155,1.5817,278400000.0
2008-04-03 21:50:00,1.5816,1.5821,1.58125,1.58175,353000000.0
2008-04-03 21:55:00,1.58175,1.583,1.58175,1.5828,294300000.0
2008-04-03 22:00:00,1.5828,1.58305,1.58255,1.58305,316400000.0
2008-04-03 22:05:00,1.58305,1.58305,1.5828,1.583,557400000.0
2008-04-03 22:10:00,1.583,1.58385,1.5829,1.5831,306300000.0
2008-04-03 22:15:00,1.5831,1.58325,1.583,1.5831,275989487.0
2008-04-03 22:20:00,1.5831,1.5832,1.58295,1.58315,1004800000.0
2008-04-03 22:25:00,1.58315,1.5838,1.58315,1.5834,1624039992.0
2008-04-03 22:30:00,1.5834,1.5835,1.5832,1.5834,1401300000.0
2008-04-03 22:35:00,1.5834,1.58365,1.5833,1.58355,578300000.0
2008-04-03 22:40:00,1.58355,1.5837,1.5833,1.5834,1859300000.0
2008-04-03 22:45:00,1.5834,1.5842,1.58325,1.58415,3349100001.0
2008-04-03 22:50:00,1.58415,1.5843,1.5839,1.5842,2470400000.0
2008-04-03 22:55:00,1.5842,1.5842,1.584,1.5842,319400000.0
2008-04-03 23:00:00,1.5842,1.5843,1.5836,1.5841,2522900000.0
2008-04-03 23:05:00,1.5841,1.5844,1.584,1.5841,5536500065.0
2008-04-03 23:10:00,1.5841,1.5844,1.584,1.5842,5117800023.0
2008-04-03 23:15:00,1.5841,1.5842,1.5835,1.5835,2139000000.0
2008-04-03 23:20:00,1.5835,1.58375,1.5829,1.5837,3185520020.0
2008-04-03 23:25:00,1.5837,1.5844,1.5837,1.584,2784039999.0
2008-04-03 23:30:00,1.584,1.584,1.5839,1.5839,1670600000.0
2008-04-03 23:35:00,1.5839,1.5842,1.5837,1.58375,1655900049.0
2008-04-03 23:40:00,1.58375,1.5841,1.58375,1.58395,2061200000.0
2008-04-03 23:45:00,1.58395,1.584,1.5835,1.5836,3759300000.0
2008-04-03 23:50:00,1.5836,1.5838,1.5834,1.5835,5292100088.0
2008-04-03 23:55:00,1.5835,1.5837,1.5834,1.58355,1497900030.0
2008-04-04 00:00:00,1.58355,1.58355,1.5835,1.58355,316400000.0
2008-04-04 00:05:00,1.58355,1.58355,1.5832,1.58325,1253999957.0
2008-04-04 00:10:00,1.5833,1.5834,1.5829,1.58295,5313300000.0
2008-04-04 00:15:00,1.58295,1.5832,1.5829,1.5829,3729100003.0
2008-04-04 00:20:00,1.5829,1.583,1.5829,1.58295,1272060003.0
2008-04-04 00:25:00,1.5829,1.5832,1.5829,1.5832,2916300000.0
2008-04-04 00:30:00,1.583,1.583,1.5824,1.5829,4047099998.0
2008-04-04 00:35:00,1.5829,1.5834,1.58275,1.5832,6934900000.0
2008-04-04 00:40:00,1.583,1.58305,1.5829,1.5829,3736500000.0
2008-04-04 00:45:00,1.5829,1.58305,1.5829,1.583,4174299999.0
2008-04-04 00:50:00,1.583,1.58305,1.58265,1.58265,5763100000.0
2008-04-04 00:55:00,1.58265,1.5831,1.58255,1.5831,7212160004.0
2008-04-04 01:00:00,1.5831,1.58415,1.5831,1.5834,3622199994.0
2008-04-04 01:05:00,1.5833,1.5837,1.5833,1.5836,9006920002.0
2008-04-04 01:10:00,1.5835,1.5838,1.5834,1.5834,4610859998.0
2008-04-04 01:15:00,1.5834,1.5836,1.5834,1.5834,3595599996.0
2008-04-04 01:20:00,1.5834,1.5839,1.5834,1.5838,3831700000.0
2008-04-04 01:25:00,1.5838,1.5838,1.5835,1.5837,4117100000.0
2008-04-04 01:30:00,1.5837,1.5841,1.5835,1.584,4944000000.0
2008-04-04 01:35:00,1.584,1.5842,1.5839,1.584,4857100000.0
2008-04-04 01:40:00,1.584,1.5846,1.5839,1.58445,4706900000.0
2008-04-04 01:45:00,1.58445,1.5845,1.5841,1.5841,4228100000.0
2008-04-04 01:50:00,1.5841,1.5842,1.5839,1.584,5841300000.0
2008-04-04 01:55:00,1.584,1.58425,1.5839,1.58425,4411900001.0
2008-04-04 02:00:00,1.58425,1.5843,1.5836,1.5837,4988500000.0
2008-04-04 02:05:00,1.5837,1.5839,1.5833,1.5835,5968799965.0
2008-04-04 02:10:00,1.5834,1.5838,1.5833,1.5838,5295600000.0
2008-04-04 02:15:00,1.5838,1.5839,1.5833,1.58335,4813900082.0
2008-04-04 02:20:00,1.58335,1.5838,1.5833,1.5838,6352700000.0
2008-04-04 02:25:00,1.5838,1.5839,1.5834,1.5837,6913900000.0
2008-04-04 02:30:00,1.5837,1.5839,1.58345,1.5836,6500399999.0
2008-04-04 02:35:00,1.5836,1.5838,1.5835,1.5837,4624500000.0
2008-04-04 02:40:00,1.5837,1.5838,1.58365,1.5837,4993900000.0
2008-04-04 02:45:00,1.5837,1.5845,1.5837,1.5845,4592600000.0
2008-04-04 02:50:00,1.5845,1.5848,1.5843,1.5845,5457900000.0
2008-04-04 02:55:00,1.5845,1.5846,1.584,1.5841,6646500000.0
2008-04-04 03:00:00,1.5841,1.5841,1.5839,1.5839,5512780045.0
2008-04-04 03:05:00,1.5839,1.584,1.5835,1.5839,4770500011.0
2008-04-04 03:10:00,1.5838,1.5844,1.5838,1.5843,6383000011.0
2008-04-04 03:15:00,1.5843,1.5844,1.5841,1.5842,4741400001.0
2008-04-04 03:20:00,1.5842,1.58445,1.5842,1.5844,5154300000.0
2008-04-04 03:25:00,1.5844,1.5845,1.5843,1.5844,5217600000.0
2008-04-04 03:30:00,1.5844,1.5844,1.5843,1.5844,4901500000.0
2008-04-04 03:35:00,1.5844,1.5846,1.5844,1.5845,4535100000.0
2008-04-04 03:40:00,1.5845,1.585,1.5845,1.5849,5391879994.0
2008-04-04 03:45:00,1.5849,1.5849,1.5846,1.5847,5674380000.0
2008-04-04 03:50:00,1.5848,1.5848,1.5846,1.5846,4572500000.0
2008-04-04 03:55:00,1.5846,1.5846,1.5845,1.5846,5946500000.0
2008-04-04 04:00:00,1.5845,1.585,1.5845,1.5849,8112399864.0
2008-04-04 04:05:00,1.5849,1.58515,1.5849,1.5849,5459900001.0
2008-04-04 04:10:00,1.5849,1.5851,1.5849,1.585,4878000000.0
2008-04-04 04:15:00,1.585,1.5851,1.5847,1.5847,4948100000.0
2008-04-04 04:20:00,1.5847,1.5848,1.58435,1.5847,4979000000.0
2008-04-04 04:25:00,1.5847,1.5849,1.5845,1.5847,4990400004.0
2008-04-04 04:30:00,1.5848,1.5849,1.5847,1.5849,5831000045.0
2008-04-04 04:35:00,1.5848,1.5849,1.5846,1.5848,3774900090.0
2008-04-04 04:40:00,1.5846,1.5851,1.5846,1.5848,5173900075.0
2008-04-04 04:45:00,1.5851,1.5852,1.5847,1.5848,5770400003.0
2008-04-04 04:50:00,1.5848,1.5851,1.58475,1.585,395399999.0
2008-04-04 04:55:00,1.585,1.5851,1.5848,1.5849,264500000.0
2008-04-04 05:00:00,1.5849,1.5851,1.5845,1.5845,438700000.0
2008-04-04 05:05:00,1.5845,1.5851,1.5845,1.5847,259600000.0
2008-04-04 05:10:00,1.5847,1.58525,1.5845,1.585,304300000.0
2008-04-04 05:15:00,1.585,1.58535,1.585,1.585,243000000.0
2008-04-04 05:20:00,1.585,1.5853,1.585,1.585,243200000.0
2008-04-04 05:25:00,1.585,1.5851,1.585,1.5851,249800000.0
2008-04-04 05:30:00,1.5851,1.5851,1.5846,1.58465,1372200000.0
2008-04-04 05:35:00,1.58465,1.585,1.5846,1.5847,269300000.0
2008-04-04 05:40:00,1.5847,1.585,1.5846,1.5846,320100000.0
2008-04-04 05:45:00,1.5846,1.5853,1.5846,1.58495,857600000.0
2008-04-04 05:50:00,1.58495,1.5851,1.5848,1.5851,528200000.0
2008-04-04 05:55:00,1.5851,1.5851,1.5848,1.585,351200000.0
2008-04-04 06:00:00,1.585,1.585,1.585,1.585,222200000.0
2008-04-04 06:05:00,1.585,1.5851,1.5846,1.5847,361299999.0
2008-04-04 06:10:00,1.5847,1.58495,1.5846,1.5847,1056500000.0
2008-04-04 06:15:00,1.5847,1.5849,1.58455,1.5847,2612000002.0
2008-04-04 06:20:00,1.5847,1.5849,1.58455,1.5849,1494600006.0
2008-04-04 06:25:00,1.5849,1.5849,1.58465,1.58465,3566540000.0
2008-04-04 06:30:00,1.5849,1.5849,1.58445,1.58455,4004000009.0
2008-04-04 06:35:00,1.58455,1.5848,1.58445,1.5848,1020400000.0
2008-04-04 06:40:00,1.5848,1.5851,1.5847,1.5849,245200000.0
2008-04-04 06:45:00,1.5849,1.58495,1.5847,1.5849,254200000.0
2008-04-04 06:50:00,1.5849,1.5849,1.5849,1.5849,222800000.0
2008-04-04 06:55:00,1.5849,1.58505,1.5849,1.5849,219200000.0
2008-04-04 07:00:00,1.58505,1.5851,1.58475,1.5849,678500000.0
2008-04-04 07:05:00,1.5849,1.5851,1.5848,1.5851,833599990.0
2008-04-04 07:10:00,1.5851,1.5853,1.585,1.5852,281800000.0
2008-04-04 07:15:00,1.5852,1.5853,1.5852,1.5853,288800000.0
2008-04-04 07:20:00,1.5853,1.5853,1.5851,1.5852,267200000.0
2008-04-04 07:25:00,1.5852,1.5853,1.58485,1.585,259500000.0
2008-04-04 07:30:00,1.585,1.58505,1.5846,1.5849,339300000.0
2008-04-04 07:35:00,1.5849,1.58505,1.5849,1.58495,293800000.0
2008-04-04 07:40:00,1.58495,1.58505,1.5843,1.5843,232400000.0
2008-04-04 07:45:00,1.5843,1.58485,1.5831,1.58435,1521400000.0
2008-04-04 07:50:00,1.58435,1.5847,1.5843,1.58435,229400000.0
2008-04-04 07:55:00,1.58435,1.58455,1.58415,1.5843,329900000.0
2008-04-04 08:00:00,1.5843,1.58475,1.58425,1.58475,928900000.0
2008-04-04 08:05:00,1.58475,1.58535,1.58465,1.5848,602300001.0
2008-04-04 08:10:00,1.5848,1.5852,1.58475,1.5849,372300000.0
2008-04-04 08:15:00,1.5849,1.5851,1.5847,1.58495,296900000.0
2008-04-04 08:20:00,1.58495,1.5852,1.58485,1.5849,502900000.0
2008-04-04 08:25:00,1.5849,1.5852,1.58485,1.5851,542900000.0
2008-04-04 08:30:00,1.5851,1.5853,1.5849,1.585,520800000.0
2008-04-04 08:35:00,1.585,1.585,1.58475,1.58485,384100000.0
2008-04-04 08:40:00,1.58485,1.5849,1.58415,1.5842,339700000.0
2008-04-04 08:45:00,1.5842,1.58435,1.5836,1.58435,506200000.0
2008-04-04 08:50:00,1.58435,1.5848,1.5842,1.5844,466599999.0
2008-04-04 08:55:00,1.5844,1.58455,1.5842,1.5844,497100000.0
2008-04-04 09:00:00,1.5844,1.5845,1.5841,1.5842,496000000.0
2008-04-04 09:05:00,1.5842,1.5843,1.58415,1.5842,311800000.0
2008-04-04 09:10:00,1.5842,1.5845,1.58405,1.5843,444000000.0
2008-04-04 09:15:00,1.5843,1.58455,1.58395,1.5841,417900000.0
2008-04-04 09:20:00,1.5841,1.58455,1.58385,1.5842,737000000.0
2008-04-04 09:25:00,1.5842,1.58445,1.58375,1.5838,567200000.0
2008-04-04 09:30:00,1.5838,1.5839,1.58325,1.58355,448200000.0
2008-04-04 09:35:00,1.58355,1.5838,1.58325,1.58325,484500000.0
2008-04-04 09:40:00,1.58325,1.5842,1.5831,1.5838,895700000.0
2008-04-04 09:45:00,1.5838,1.5838,1.5832,1.5835,934500000.0
2008-04-04 09:50:00,1.5835,1.5838,1.5832,1.5836,1037600000.0
2008-04-04 09:55:00,1.5836,1.5841,1.5834,1.5837,774100000.0
2008-04-04 10:00:00,1.5837,1.584,1.5835,1.5839,518200000.0
2008-04-04 10:05:00,1.5839,1.584,1.58355,1.58365,759300000.0
2008-04-04 10:10:00,1.58365,1.58365,1.58335,1.5834,628300000.0
2008-04-04 10:15:00,1.58335,1.5837,1.5831,1.5834,632000000.0
2008-04-04 10:20:00,1.5833,1.5838,1.58325,1.5834,579800000.0
2008-04-04 10:25:00,1.5834,1.5838,1.5834,1.58375,486700000.0
2008-04-04 10:30:00,1.58375,1.58375,1.58315,1.58345,608900000.0
2008-04-04 10:35:00,1.58345,1.58355,1.5832,1.58335,447800000.0
2008-04-04 10:40:00,1.5834,1.5834,1.5829,1.5832,504400000.0
2008-04-04 10:45:00,1.5832,1.5834,1.58315,1.58325,441000000.0
2008-04-04 10:50:00,1.58325,1.58335,1.58315,1.58325,522800000.0
2008-04-04 10:55:00,1.58325,1.5834,1.58325,1.5834,468700000.0
2008-04-04 11:00:00,1.5834,1.5834,1.58305,1.5832,289340000.0
2008-04-04 11:05:00,1.5832,1.5832,1.58295,1.58295,1345540000.0
2008-04-04 11:10:00,1.58295,1.5831,1.5827,1.58285,1031320000.0
2008-04-04 11:15:00,1.58285,1.5833,1.58265,1.5831,382720000.0
2008-04-04 11:20:00,1.5831,1.5834,1.583,1.5834,199760000.0
2008-04-04 11:25:00,1.5834,1.58345,1.5833,1.58345,274720000.0
2008-04-04 11:30:00,1.58345,1.5836,1.5832,1.5835,478080000.0
2008-04-04 11:35:00,1.5835,1.5835,1.58325,1.58335,1127100000.0
2008-04-04 11:40:00,1.58335,1.5835,1.58325,1.58345,555100000.0
2008-04-04 11:45:00,1.5835,1.5835,1.58325,1.5833,246060000.0
2008-04-04 11:50:00,1.5833,1.5835,1.58325,1.5834,267800000.0
2008-04-04 11:55:00,1.5834,1.5841,1.58305,1.5841,369180000.0
2008-04-04 12:00:00,1.5841,1.58465,1.5837,1.58425,505380000.0
2008-04-04 12:05:00,1.58425,1.5844,1.58355,1.58405,736540000.0
2008-04-04 12:10:00,1.58405,1.5848,1.584,1.5845,622820000.0
2008-04-04 12:15:00,1.5845,1.58515,1.5843,1.58485,433040000.0
2008-04-04 12:20:00,1.5847,1.58553,1.58453,1.58546,410700000.0
2008-04-04 12:25:00,1.58555,1.58575,1.5851,1.58555,293000000.0
2008-04-04 12:30:00,1.58555,1.58585,1.58535,1.5855,418300000.0
2008-04-04 12:35:00,1.58545,1.5855,1.58505,1.58515,344720000.0
2008-04-04 12:40:00,1.58515,1.58555,1.5851,1.58545,858260000.0
2008-04-04 12:45:00,1.58545,1.58555,1.58505,1.5851,782540000.0
2008-04-04 12:50:00,1.5851,1.5856,1.5851,1.58555,390020000.0
2008-04-04 12:55:00,1.58555,1.58655,1.58555,1.5863,277620000.0
2008-04-04 13:00:00,1.5864,1.58675,1.58615,1.58655,259840000.0
2008-04-04 13:05:00,1.58655,1.58655,1.58605,1.58615,858440000.0
2008-04-04 13:10:00,1.58615,1.58625,1.58585,1.5859,341220000.0
2008-04-04 13:15:00,1.5859,1.5861,1.5859,1.586,346320000.0
2008-04-04 13:20:00,1.586,1.586,1.5857,1.5858,283460000.0
2008-04-04 13:25:00,1.5858,1.5864,1.5857,1.58625,258620000.0
2008-04-04 13:30:00,1.58625,1.58635,1.586,1.5862,313460000.0
2008-04-04 13:35:00,1.5862,1.5862,1.5859,1.58605,374960000.0
2008-04-04 13:40:00,1.58605,1.58635,1.5859,1.5861,338519999.0
2008-04-04 13:45:00,1.5861,1.5867,1.586,1.58645,332920000.0
2008-04-04 13:50:00,1.58645,1.58665,1.58625,1.58635,250340000.0
2008-04-04 13:55:00,1.58635,1.5865,1.586,1.58635,301480000.0
2008-04-04 14:00:00,1.5863,1.5866,1.5863,1.5863,298220000.0
2008-04-04 14:05:00,1.5863,1.58645,1.5862,1.5864,520180000.0
2008-04-04 14:10:00,1.5864,1.5873,1.5864,1.5873,384260000.0
2008-04-04 14:15:00,1.5873,1.5877,1.58705,1.5873,786020000.0
2008-04-04 14:20:00,1.5873,1.5873,1.5869,1.5871,513160000.0
2008-04-04 14:25:00,1.5871,1.58765,1.5866,1.58685,1985259996.0
2008-04-04 14:30:00,1.58708,1.58708,1.58165,1.5831,5232120002.0
2008-04-04 14:35:00,1.5831,1.58475,1.5829,1.584,1010699999.0
2008-04-04 14:40:00,1.584,1.5873,1.58395,1.58575,1662400000.0
2008-04-04 14:45:00,1.5857,1.58645,1.58465,1.5853,3796300000.0
2008-04-04 14:50:00,1.58535,1.5862,1.5849,1.58585,3915199998.0
2008-04-04 14:55:00,1.58585,1.5865,1.585,1.585,557020000.0
2008-04-04 15:00:00,1.585,1.58525,1.58445,1.5845,486340000.0
2008-04-04 15:05:00,1.5845,1.5845,1.583,1.58335,487060000.0
2008-04-04 15:10:00,1.5834,1.5836,1.58285,1.5833,634820000.0
2008-04-04 15:15:00,1.5833,1.5833,1.5818,1.58235,469160000.0
2008-04-04 15:20:00,1.58235,1.5825,1.58115,1.58125,822000000.0
2008-04-04 15:25:00,1.58125,1.58155,1.5805,1.5805,527580000.0
2008-04-04 15:30:00,1.5805,1.5805,1.57875,1.57915,638580000.0
2008-04-04 15:35:00,1.57915,1.58,1.579,1.5792,367820000.0
2008-04-04 15:40:00,1.5792,1.57945,1.5785,1.5792,409080000.0
2008-04-04 15:45:00,1.57925,1.58,1.5788,1.5789,301860000.0
2008-04-04 15:50:00,1.5789,1.57895,1.5778,1.5787,636600000.0
2008-04-04 15:55:00,1.5787,1.5802,1.57845,1.5798,763140000.0
2008-04-04 16:00:00,1.58,1.5803,1.5793,1.58,498080000.0
2008-04-04 16:05:00,1.58,1.5804,1.57875,1.579,450140000.0
2008-04-04 16:10:00,1.579,1.579,1.57855,1.57875,360560000.0
2008-04-04 16:15:00,1.57875,1.5788,1.5776,1.5778,529600000.0
2008-04-04 16:20:00,1.5778,1.57855,1.5778,1.57845,419660000.0
2008-04-04 16:25:00,1.5785,1.5791,1.5782,1.579,414780000.0
2008-04-04 16:30:00,1.579,1.5792,1.57785,1.57795,419900000.0
2008-04-04 16:35:00,1.57795,1.57795,1.57725,1.5774,776120000.0
2008-04-04 16:40:00,1.5774,1.57845,1.57735,1.57825,416440000.0
2008-04-04 16:45:00,1.57825,1.5785,1.57775,1.57815,487220000.0
2008-04-04 16:50:00,1.57815,1.5789,1.5781,1.5788,467580000.0
2008-04-04 16:55:00,1.5788,1.5792,1.5783,1.5791,398240000.0
2008-04-04 17:00:00,1.5791,1.5803,1.579,1.5802,430720000.0
2008-04-04 17:05:00,1.5802,1.581,1.57995,1.5808,364840000.0
2008-04-04 17:10:00,1.5808,1.58095,1.58035,1.5809,413260000.0
2008-04-04 17:15:00,1.5809,1.5813,1.5808,1.581,389880000.0
2008-04-04 17:20:00,1.581,1.581,1.58065,1.5807,336800000.0
2008-04-04 17:25:00,1.5807,1.5817,1.5807,1.5816,337060000.0
2008-04-04 17:30:00,1.5816,1.5826,1.58155,1.58195,385900000.0
2008-04-04 17:35:00,1.58195,1.5824,1.58185,1.582,349580000.0
2008-04-04 17:40:00,1.582,1.5821,1.5813,1.5815,353560000.0
2008-04-04 17:45:00,1.5815,1.58175,1.58135,1.5814,411020000.0
2008-04-04 17:50:00,1.5814,1.5816,1.5812,1.58145,413760000.0
2008-04-04 17:55:00,1.5815,1.5822,1.58145,1.5817,410300000.0
2008-04-04 18:00:00,1.5817,1.5822,1.5817,1.58195,345580000.0
2008-04-04 18:05:00,1.58195,1.5822,1.5814,1.5821,383980000.0
2008-04-04 18:10:00,1.58205,1.5828,1.5819,1.5827,375520000.0
2008-04-04 18:15:00,1.58265,1.58415,1.58245,1.584,513520000.0
2008-04-04 18:20:00,1.584,1.5841,1.583,1.58375,401020000.0
2008-04-04 18:25:00,1.58375,1.5838,1.5826,1.58285,662760000.0
2008-04-04 18:30:00,1.58285,1.5832,1.58245,1.5825,379540000.0
2008-04-04 18:35:00,1.5825,1.5831,1.5825,1.58285,355500000.0
2008-04-04 18:40:00,1.58285,1.5829,1.5826,1.5827,400200000.0
2008-04-04 18:45:00,1.5827,1.5831,1.5826,1.5826,454080000.0
2008-04-04 18:50:00,1.5826,1.5828,1.58255,1.5827,373720000.0
2008-04-04 18:55:00,1.5827,1.5837,1.58265,1.58365,308300000.0
2008-04-04 19:00:00,1.58365,1.5838,1.58345,1.58355,432240000.0
2008-04-04 19:05:00,1.58355,1.58355,1.583,1.5831,358820000.0
2008-04-04 19:10:00,1.5831,1.58355,1.58305,1.5833,342760000.0
2008-04-04 19:15:00,1.5832,1.5836,1.5832,1.58335,473760000.0
2008-04-04 19:20:00,1.58335,1.5841,1.5833,1.5841,409000000.0
2008-04-04 19:25:00,1.5841,1.5841,1.5834,1.5834,392960000.0
2008-04-04 19:30:00,1.5834,1.5837,1.5833,1.58345,751660000.0
2008-04-04 19:35:00,1.58345,1.58405,1.5834,1.5837,527180000.0
2008-04-04 19:40:00,1.5837,1.584,1.5832,1.5832,367260000.0
2008-04-04 19:45:00,1.5832,1.5845,1.5832,1.5841,408780000.0
2008-04-04 19:50:00,1.5841,1.5847,1.5841,1.58435,573660000.0
2008-04-04 19:55:00,1.58435,1.5847,1.5842,1.5847,337500000.0
2008-04-04 20:00:00,1.5847,1.58495,1.58465,1.58485,1359900000.0
2008-04-04 20:05:00,1.58485,1.585,1.58415,1.58445,614420000.0
2008-04-04 20:10:00,1.58445,1.5846,1.5837,1.5838,911360000.0
2008-04-04 20:15:00,1.5838,1.5839,1.5835,1.58365,1418980000.0
2008-04-04 20:20:00,1.58365,1.5843,1.5835,1.5839,1188280000.0
2008-04-04 20:25:00,1.5839,1.58395,1.5825,1.5831,1738780000.0
2008-04-04 20:30:00,1.5831,1.5831,1.5824,1.5825,1204500000.0
2008-04-04 20:35:00,1.5825,1.58375,1.5824,1.58375,798600000.0
2008-04-04 20:40:00,1.58375,1.58435,1.58355,1.5843,613000000.0
2008-04-04 20:45:00,1.5843,1.58475,1.5843,1.58455,354980000.0
2008-04-04 20:50:00,1.58455,1.58475,1.5841,1.58415,363900000.0
2008-04-04 20:55:00,1.58415,1.58475,1.584,1.5845,499400000.0
2008-04-04 21:00:00,1.5845,1.5845,1.5839,1.58405,373100000.0
2008-04-04 21:05:00,1.58405,1.5843,1.58375,1.5842,662000000.0
2008-04-04 21:10:00,1.5842,1.5842,1.58325,1.58355,1529760000.0
2008-04-04 21:15:00,1.58355,1.5844,1.5834,1.58385,390000000.0
2008-04-04 21:20:00,1.58385,1.58395,1.5835,1.58385,329600000.0
2008-04-04 21:25:00,1.58385,1.5841,1.583,1.58335,951220000.0
2008-04-04 21:30:00,1.58335,1.58375,1.58275,1.58295,459800000.0
2008-04-04 21:35:00,1.58295,1.58345,1.5828,1.58305,337700000.0
2008-04-04 21:40:00,1.58305,1.5831,1.5826,1.5828,329700000.0
2008-04-04 21:45:00,1.5828,1.5828,1.5821,1.58235,333280000.0
2008-04-04 21:50:00,1.5824,1.58275,1.58225,1.58245,345600000.0
2008-04-04 21:55:00,1.58245,1.5827,1.5821,1.58225,1820940000.0
2008-04-04 22:00:00,1.58225,1.5826,1.58205,1.5822,1703000000.0
2008-04-04 22:05:00,1.5822,1.5825,1.5821,1.5824,621700000.0
2008-04-04 22:10:00,1.5824,1.58245,1.582,1.5821,572100000.0
2008-04-04 22:15:00,1.58205,1.58295,1.58205,1.58285,343000000.0
2008-04-04 22:20:00,1.58285,1.5831,1.58225,1.58245,892360000.0
2008-04-04 22:25:00,1.5824,1.5827,1.58225,1.58235,441580000.0
2008-04-04 22:30:00,1.58235,1.5824,1.582,1.5822,2506100000.0
2008-04-04 22:35:00,1.5822,1.5825,1.582,1.582,3460040003.0
2008-04-04 22:40:00,1.582,1.5826,1.5817,1.5823,4527800000.0
2008-04-04 22:45:00,1.5823,1.58245,1.5822,1.5822,2180900000.0
2008-04-04 22:50:00,1.5822,1.5826,1.58205,1.5826,5350600000.0
2008-04-04 22:55:00,1.5828,1.58298,1.58191,1.58269,6510699991.0
2008-04-06 23:00:00,1.58158,1.58221,1.58158,1.58197,1285200000.0
2008-04-06 23:05:00,1.58216,1.5822,1.5816,1.58215,1253400000.0
2008-04-06 23:10:00,1.58181,1.58236,1.58169,1.58224,1245100000.0
2008-04-06 23:15:00,1.58215,1.58256,1.58193,1.58205,1385700000.0
2008-04-06 23:20:00,1.5821,1.5821,1.5815,1.58196,3662500000.0
2008-04-06 23:25:00,1.58195,1.58218,1.5815,1.5821,1688000000.0
2008-04-06 23:30:00,1.5821,1.58265,1.5821,1.5823,1628200000.0
2008-04-06 23:35:00,1.5823,1.58245,1.58215,1.58225,1206600000.0
2008-04-06 23:40:00,1.58225,1.58265,1.58225,1.58255,412500000.0
2008-04-06 23:45:00,1.58255,1.58255,1.5821,1.5823,1776100000.0
2008-04-06 23:50:00,1.5823,1.5823,1.5823,1.5823,1548000000.0
2008-04-06 23:55:00,1.5823,1.5823,1.58175,1.5823,126600000.0
2008-04-07 00:00:00,1.5823,1.5825,1.5823,1.5824,624700000.0
2008-04-07 00:05:00,1.5824,1.5824,1.5824,1.5824,231200000.0
2008-04-07 00:10:00,1.5824,1.5824,1.5823,1.5823,803400000.0
2008-04-07 00:15:00,1.5823,1.5827,1.58195,1.5827,1504500000.0
2008-04-07 00:20:00,1.5828,1.5828,1.58215,1.5825,2236500000.0
2008-04-07 00:25:00,1.5825,1.5827,1.5824,1.5825,1274800000.0
2008-04-07 00:30:00,1.5825,1.5826,1.5824,1.5825,1348400000.0
2008-04-07 00:35:00,1.5825,1.5825,1.5824,1.5824,95200000.0
2008-04-07 00:40:00,1.5824,1.5824,1.5816,1.5819,628300000.0
2008-04-07 00:45:00,1.5819,1.582,1.5815,1.5817,1799400000.0
2008-04-07 00:50:00,1.5817,1.5819,1.5815,1.5817,431900000.0
2008-04-07 00:55:00,1.5817,1.582,1.5817,1.5818,398100000.0
2008-04-07 01:00:00,1.5818,1.5823,1.5818,1.5823,131700000.0
2008-04-07 01:05:00,1.5823,1.5825,1.5823,1.5825,548400000.0
2008-04-07 01:10:00,1.5825,1.5825,1.5823,1.5824,575600000.0
2008-04-07 01:15:00,1.5824,1.5824,1.5823,1.5823,106800000.0
2008-04-07 01:20:00,1.5823,1.5825,1.5823,1.5823,433600000.0
2008-04-07 01:25:00,1.5823,1.5824,1.5823,1.5823,361200000.0
2008-04-07 01:30:00,1.5823,1.5824,1.5822,1.5823,1648900000.0
2008-04-07 01:35:00,1.5823,1.5826,1.5823,1.5826,2123900000.0
2008-04-07 01:40:00,1.5826,1.5829,1.5826,1.5828,1156800000.0
2008-04-07 01:45:00,1.5828,1.583,1.5828,1.5829,2634800000.0
2008-04-07 01:50:00,1.5829,1.583,1.5827,1.5827,882400000.0
2008-04-07 01:55:00,1.5827,1.5827,1.5824,1.5825,182100000.0
2008-04-07 02:00:00,1.5825,1.5829,1.5825,1.5827,1730060015.0
2008-04-07 02:05:00,1.5827,1.5828,1.5827,1.5827,1463599999.0
2008-04-07 02:10:00,1.5827,1.5827,1.5822,1.5825,4276039997.0
2008-04-07 02:15:00,1.5825,1.58385,1.5825,1.583,3311169995.0
2008-04-07 02:20:00,1.583,1.5832,1.583,1.583,898390013.0
2008-04-07 02:25:00,1.583,1.58325,1.5829,1.583,1403860001.0
2008-04-07 02:30:00,1.583,1.5833,1.58285,1.5833,273100000.0
2008-04-07 02:35:00,1.5833,1.5834,1.5832,1.5834,333039998.0
2008-04-07 02:40:00,1.5834,1.5836,1.58335,1.58345,661200000.0
2008-04-07 02:45:00,1.58345,1.58385,1.58345,1.5838,505360000.0
2008-04-07 02:50:00,1.5838,1.5838,1.58335,1.58345,2921220001.0
2008-04-07 02:55:00,1.58345,1.58375,1.58315,1.58335,2077080000.0
2008-04-07 03:00:00,1.58335,1.58345,1.583,1.5832,1445020000.0
2008-04-07 03:05:00,1.5832,1.5833,1.583,1.5831,358140000.0
2008-04-07 03:10:00,1.5831,1.5837,1.5831,1.58355,1513500001.0
2008-04-07 03:15:00,1.58355,1.58365,1.58315,1.5832,1835520000.0
2008-04-07 03:20:00,1.5833,1.5834,1.58315,1.5832,69180000.0
2008-04-07 03:25:00,1.5832,1.5832,1.58315,1.5832,17680000.0
2008-04-07 03:30:00,1.5832,1.5834,1.5831,1.5832,107179999.0
2008-04-07 03:35:00,1.5832,1.5834,1.58315,1.5832,151720000.0
2008-04-07 03:40:00,1.5832,1.5833,1.58315,1.5832,30620000.0
2008-04-07 03:45:00,1.5832,1.5836,1.5832,1.5835,206500000.0
2008-04-07 03:50:00,1.5835,1.58405,1.58315,1.58385,2363040000.0
2008-04-07 03:55:00,1.58385,1.5842,1.5834,1.58345,2052999998.0
2008-04-07 04:00:00,1.58345,1.5843,1.58315,1.5841,2891539995.0
2008-04-07 04:05:00,1.5841,1.5842,1.58385,1.584,591180000.0
2008-04-07 04:10:00,1.584,1.58435,1.58395,1.5841,298120000.0
2008-04-07 04:15:00,1.5841,1.5843,1.58395,1.584,1177719998.0
2008-04-07 04:20:00,1.584,1.5843,1.5839,1.5841,921480000.0
2008-04-07 04:25:00,1.5841,1.5842,1.58395,1.5842,172719999.0
2008-04-07 04:30:00,1.5842,1.5844,1.5839,1.584,1276080000.0
2008-04-07 04:35:00,1.584,1.5844,1.5839,1.584,149740000.0
2008-04-07 04:40:00,1.584,1.5847,1.58395,1.5847,459420000.0
2008-04-07 04:45:00,1.5847,1.585,1.5846,1.5849,259740000.0
2008-04-07 04:50:00,1.5849,1.58515,1.5843,1.5845,868279999.0
2008-04-07 04:55:00,1.5845,1.5846,1.58445,1.5845,512260000.0
2008-04-07 05:00:00,1.5845,1.5847,1.58445,1.58455,1099320000.0
2008-04-07 05:05:00,1.58455,1.58455,1.5845,1.5845,278340000.0
2008-04-07 05:10:00,1.5845,1.5847,1.5839,1.5842,812180000.0
2008-04-07 05:15:00,1.5842,1.5842,1.584,1.58415,329200000.0
2008-04-07 05:20:00,1.58415,1.58455,1.584,1.58425,374960000.0
2008-04-07 05:25:00,1.58425,1.5846,1.5841,1.5846,301400000.0
2008-04-07 05:30:00,1.5845,1.5849,1.5843,1.5848,374280000.0
2008-04-07 05:35:00,1.5848,1.5853,1.58475,1.585,307279999.0
2008-04-07 05:40:00,1.585,1.58555,1.5849,1.5855,1358620002.0
2008-04-07 05:45:00,1.5855,1.5859,1.5854,1.5859,1476620000.0
2008-04-07 05:50:00,1.5859,1.5862,1.58575,1.58585,492599999.0
2008-04-07 05:55:00,1.58585,1.586,1.5857,1.5858,447720000.0
2008-04-07 06:00:00,1.5858,1.5858,1.58545,1.5855,670600000.0
2008-04-07 06:05:00,1.5855,1.5856,1.5853,1.58545,526640000.0
2008-04-07 06:10:00,1.58545,1.5855,1.58545,1.58545,379080000.0
2008-04-07 06:15:00,1.58545,1.58555,1.5853,1.58555,535340002.0
2008-04-07 06:20:00,1.58555,1.5857,1.58545,1.5855,1414140000.0
2008-04-07 06:25:00,1.5855,1.5856,1.58535,1.5854,321679999.0
2008-04-07 06:30:00,1.5854,1.5855,1.5853,1.5854,194780000.0
2008-04-07 06:35:00,1.5854,1.58575,1.5853,1.58545,1228380000.0
2008-04-07 06:40:00,1.58545,1.5855,1.5852,1.5853,528320000.0
2008-04-07 06:45:00,1.5853,1.5855,1.58525,1.5853,647560000.0
2008-04-07 06:50:00,1.5853,1.58565,1.58525,1.58525,633360000.0
2008-04-07 06:55:00,1.58525,1.58525,1.58525,1.58525,3356800000.0
2008-04-07 07:00:00,1.58525,1.5854,1.58525,1.5853,1449680000.0
2008-04-07 07:05:00,1.5853,1.58605,1.58525,1.5857,297139999.0
2008-04-07 07:10:00,1.5857,1.5859,1.5853,1.58575,778499996.0
2008-04-07 07:15:00,1.58575,1.586,1.5852,1.58565,365580000.0
2008-04-07 07:20:00,1.58565,1.586,1.5856,1.58575,427000000.0
2008-04-07 07:25:00,1.58575,1.5859,1.58575,1.5858,289920000.0
2008-04-07 07:30:00,1.5858,1.586,1.58575,1.5859,290700000.0
2008-04-07 07:35:00,1.5859,1.5862,1.5859,1.5861,293380000.0
2008-04-07 07:40:00,1.5861,1.5863,1.58575,1.58605,455540000.0
2008-04-07 07:45:00,1.58605,1.5863,1.586,1.5861,306080000.0
2008-04-07 07:50:00,1.5861,1.5864,1.586,1.586,336699999.0
2008-04-07 07:55:00,1.586,1.58685,1.586,1.58685,398378264.0
2008-04-07 08:00:00,1.58685,1.58815,1.58685,1.58755,822440000.0
2008-04-07 08:05:00,1.58755,1.5887,1.58755,1.58825,647199999.0
2008-04-07 08:10:00,1.58825,1.5884,1.58805,1.5882,388260000.0
2008-04-07 08:15:00,1.5882,1.5887,1.5881,1.5884,453180000.0
2008-04-07 08:20:00,1.5884,1.5888,1.58825,1.5886,546400000.0
2008-04-07 08:25:00,1.58865,1.5888,1.58835,1.5887,756540000.0
2008-04-07 08:30:00,1.5887,1.5888,1.58825,1.5888,612439999.0
2008-04-07 08:35:00,1.5888,1.5889,1.5884,1.5888,706660001.0
2008-04-07 08:40:00,1.5887,1.5891,1.5883,1.5883,555100000.0
2008-04-07 08:45:00,1.5883,1.58875,1.5883,1.5885,622600000.0
2008-04-07 08:50:00,1.5885,1.58915,1.58845,1.58865,588000000.0
2008-04-07 08:55:00,1.58865,1.589,1.58855,1.5889,488720000.0
2008-04-07 09:00:00,1.5889,1.5891,1.5885,1.58865,779580000.0
2008-04-07 09:05:00,1.58865,1.58975,1.5884,1.5894,863700000.0
2008-04-07 09:10:00,1.5894,1.58955,1.5887,1.58885,727040000.0
2008-04-07 09:15:00,1.58885,1.58975,1.5887,1.58955,639340000.0
2008-04-07 09:20:00,1.58955,1.59015,1.58915,1.5899,1272480000.0
2008-04-07 09:25:00,1.5899,1.5903,1.58985,1.59,1094680002.0
2008-04-07 09:30:00,1.5899,1.5903,1.5895,1.5895,1221980000.0
2008-04-07 09:35:00,1.5895,1.5899,1.5888,1.5897,2139220001.0
2008-04-07 09:40:00,1.5897,1.5902,1.58925,1.59005,1693840000.0
2008-04-07 09:45:00,1.59005,1.59015,1.58955,1.5901,1997200000.0
2008-04-07 09:50:00,1.5901,1.5903,1.5896,1.5901,661160000.0
2008-04-07 09:55:00,1.5901,1.5908,1.5901,1.5907,757780000.0
2008-04-07 10:00:00,1.5907,1.59085,1.58955,1.59,2087860000.0
2008-04-07 10:05:00,1.59,1.5908,1.58955,1.5906,1753280000.0
2008-04-07 10:10:00,1.5906,1.59075,1.5899,1.5899,663420000.0
2008-04-07 10:15:00,1.5899,1.59065,1.5898,1.5905,571020000.0
2008-04-07 10:20:00,1.5905,1.5908,1.58995,1.59075,869239999.0
2008-04-07 10:25:00,1.59075,1.59135,1.59055,1.5912,1073860000.0
2008-04-07 10:30:00,1.5912,1.59255,1.5911,1.59185,750060000.0
2008-04-07 10:35:00,1.5918,1.5928,1.59175,1.5924,1723940006.0
2008-04-07 10:40:00,1.5924,1.5926,1.592,1.5921,734420000.0
2008-04-07 10:45:00,1.5921,1.5928,1.5921,1.5922,252060000.0
2008-04-07 10:50:00,1.5922,1.5922,1.5912,1.5914,2615960002.0
2008-04-07 10:55:00,1.5914,1.5918,1.59125,1.5915,2028600000.0
2008-04-07 11:00:00,1.5915,1.59165,1.59065,1.5909,1725340001.0
2008-04-07 11:05:00,1.5909,1.5913,1.59065,1.5912,1457840000.0
2008-04-07 11:10:00,1.5912,1.59155,1.59105,1.5914,584760000.0
2008-04-07 11:15:00,1.5914,1.592,1.59105,1.5917,1266580000.0
2008-04-07 11:20:00,1.5917,1.5918,1.5914,1.59155,1330820000.0
2008-04-07 11:25:00,1.59155,1.5919,1.5915,1.59165,677540000.0
2008-04-07 11:30:00,1.59165,1.5918,1.5912,1.5915,1293020000.0
2008-04-07 11:35:00,1.5915,1.5917,1.5911,1.59165,854340000.0
2008-04-07 11:40:00,1.59165,1.5919,1.5914,1.5917,712900000.0
2008-04-07 11:45:00,1.59165,1.59205,1.5915,1.592,783420000.0
2008-04-07 11:50:00,1.592,1.59295,1.5918,1.5926,2276180000.0
2008-04-07 11:55:00,1.59255,1.59295,1.5918,1.5922,563040000.0
2008-04-07 12:00:00,1.5922,1.5923,1.5919,1.5919,447260000.0
2008-04-07 12:05:00,1.5919,1.5922,1.59125,1.5922,739920000.0
2008-04-07 12:10:00,1.59205,1.5921,1.5916,1.5917,650220000.0
2008-04-07 12:15:00,1.5917,1.5919,1.59155,1.5919,1032940000.0
2008-04-07 12:20:00,1.5919,1.59195,1.59135,1.59145,394400000.0
2008-04-07 12:25:00,1.59145,1.5916,1.5913,1.59135,368000000.0
2008-04-07 12:30:00,1.59135,1.5916,1.59125,1.5916,777240000.0
2008-04-07 12:35:00,1.5916,1.5916,1.5911,1.5914,767160000.0
2008-04-07 12:40:00,1.5914,1.5916,1.59115,1.59125,506780000.0
2008-04-07 12:45:00,1.59125,1.5916,1.59125,1.5915,571060000.0
2008-04-07 12:50:00,1.5915,1.59155,1.5912,1.5915,395140000.0
2008-04-07 12:55:00,1.5915,1.5917,1.5914,1.5916,1733160000.0
2008-04-07 13:00:00,1.5915,1.59155,1.59095,1.591,418600000.0
2008-04-07 13:05:00,1.591,1.5912,1.59085,1.591,761600000.0
2008-04-07 13:10:00,1.591,1.5913,1.59095,1.5911,574400000.0
2008-04-07 13:15:00,1.5911,1.5912,1.59065,1.59065,421980000.0
2008-04-07 13:20:00,1.59065,1.59095,1.5905,1.5908,986720000.0
2008-04-07 13:25:00,1.5908,1.5911,1.5907,1.5911,474200000.0
2008-04-07 13:30:00,1.5911,1.5916,1.591,1.5911,640780000.0
2008-04-07 13:35:00,1.5911,1.5913,1.591,1.59125,1068020000.0
2008-04-07 13:40:00,1.59125,1.59175,1.5912,1.5913,808840000.0
2008-04-07 13:45:00,1.5914,1.5919,1.5913,1.5917,678440000.0
2008-04-07 13:50:00,1.5917,1.5918,1.5914,1.5914,613680000.0
2008-04-07 13:55:00,1.5914,1.5917,1.5914,1.59145,885100000.0
2008-04-07 14:00:00,1.59145,1.5917,1.59145,1.59155,2484700000.0
2008-04-07 14:05:00,1.59155,1.5917,1.5915,1.59165,2094199999.0
2008-04-07 14:10:00,1.59165,1.5918,1.5916,1.5917,1730540001.0
2008-04-07 14:15:00,1.5917,1.5918,1.5913,1.5915,747960000.0
2008-04-07 14:20:00,1.5915,1.59155,1.59055,1.59065,439640001.0
2008-04-07 14:25:00,1.59065,1.591,1.59055,1.5906,356680000.0
2008-04-07 14:30:00,1.59055,1.59215,1.59055,1.59175,537160000.0
2008-04-07 14:35:00,1.59175,1.5921,1.5916,1.592,1020080000.0
2008-04-07 14:40:00,1.592,1.59285,1.592,1.5927,851940000.0
2008-04-07 14:45:00,1.5927,1.593,1.59265,1.5928,712359999.0
2008-04-07 14:50:00,1.5928,1.5928,1.5923,1.5926,591280000.0
2008-04-07 14:55:00,1.5926,1.5929,1.5924,1.59255,589000000.0
2008-04-07 15:00:00,1.59255,1.59295,1.5919,1.59285,466590000.0
2008-04-07 15:05:00,1.59285,1.59325,1.5927,1.5928,771360000.0
2008-04-07 15:10:00,1.5928,1.5929,1.59255,1.5927,874080000.0
2008-04-07 15:15:00,1.5927,1.593,1.59255,1.5927,455540000.0
2008-04-07 15:20:00,1.5927,1.593,1.5925,1.5929,369060000.0
2008-04-07 15:25:00,1.5928,1.5932,1.59265,1.5931,627780000.0
2008-04-07 15:30:00,1.5931,1.5938,1.5931,1.5934,658760000.0
2008-04-07 15:35:00,1.5934,1.5934,1.59275,1.5931,649580000.0
2008-04-07 15:40:00,1.5931,1.5931,1.5924,1.5926,503440000.0
2008-04-07 15:45:00,1.5926,1.5931,1.59255,1.5928,492380000.0
2008-04-07 15:50:00,1.5928,1.5936,1.5928,1.5935,475380000.0
2008-04-07 15:55:00,1.5935,1.59405,1.5935,1.59405,907359999.0
2008-04-07 16:00:00,1.59405,1.59435,1.59375,1.59385,684320000.0
2008-04-07 16:05:00,1.59385,1.594,1.5936,1.5937,1020020000.0
2008-04-07 16:10:00,1.5937,1.59395,1.59355,1.59375,624220000.0
2008-04-07 16:15:00,1.59375,1.59405,1.5933,1.59365,615180000.0
2008-04-07 16:20:00,1.59365,1.5937,1.5932,1.5934,785640000.0
2008-04-07 16:25:00,1.59345,1.59355,1.59305,1.5933,2684479998.0
2008-04-07 16:30:00,1.5933,1.5935,1.5932,1.59335,1566380000.0
2008-04-07 16:35:00,1.59335,1.5935,1.59315,1.5933,890140000.0
2008-04-07 16:40:00,1.5933,1.5933,1.59305,1.5931,629680000.0
2008-04-07 16:45:00,1.5931,1.5935,1.59295,1.59325,533490000.0
2008-04-07 16:50:00,1.59325,1.5939,1.5932,1.5938,671940000.0
2008-04-07 16:55:00,1.5938,1.59405,1.59305,1.59335,1325620000.0
2008-04-07 17:00:00,1.59335,1.59375,1.5932,1.59325,715440000.0
2008-04-07 17:05:00,1.59325,1.59335,1.5928,1.593,640960000.0
2008-04-07 17:10:00,1.593,1.5932,1.59295,1.5931,566220000.0
2008-04-07 17:15:00,1.59305,1.59355,1.59295,1.5935,721580000.0
2008-04-07 17:20:00,1.5935,1.5939,1.59345,1.5938,1401780000.0
2008-04-07 17:25:00,1.5938,1.5942,1.5938,1.5941,1432199993.0
2008-04-07 17:30:00,1.5941,1.59465,1.59395,1.5946,2763760002.0
2008-04-07 17:35:00,1.5946,1.5948,1.5944,1.5946,704140000.0
2008-04-07 17:40:00,1.59455,1.5948,1.5944,1.5946,995580000.0
2008-04-07 17:45:00,1.5946,1.5948,1.5943,1.5943,510200000.0
2008-04-07 17:50:00,1.5943,1.5944,1.5941,1.59425,1541900000.0
2008-04-07 17:55:00,1.59425,1.5943,1.5938,1.594,1465750000.0
2008-04-07 18:00:00,1.594,1.59445,1.594,1.5943,857000000.0
2008-04-07 18:05:00,1.5943,1.5944,1.5941,1.5944,2028200000.0
2008-04-07 18:10:00,1.5944,1.5944,1.5942,1.5944,927000000.0
2008-04-07 18:15:00,1.5944,1.5945,1.59435,1.5945,2037200000.0
2008-04-07 18:20:00,1.5945,1.5948,1.5945,1.5947,2459600000.0
2008-04-07 18:25:00,1.5947,1.5952,1.5947,1.5952,647800001.0
2008-04-07 18:30:00,1.5952,1.5952,1.5945,1.59465,1497499999.0
2008-04-07 18:35:00,1.59465,1.5951,1.5944,1.59495,1283700000.0
2008-04-07 18:40:00,1.59495,1.5953,1.5948,1.5953,982600000.0
2008-04-07 18:45:00,1.5953,1.5955,1.5952,1.5954,1452800000.0
2008-04-07 18:50:00,1.5954,1.5954,1.5952,1.59525,1534700000.0
2008-04-07 18:55:00,1.59525,1.5955,1.59485,1.5949,1374100000.0
2008-04-07 19:00:00,1.5949,1.59505,1.5948,1.5948,808900000.0
2008-04-07 19:05:00,1.5948,1.5949,1.59435,1.5944,998200000.0
2008-04-07 19:10:00,1.59435,1.5945,1.59425,1.5943,1302200000.0
2008-04-07 19:15:00,1.5943,1.5946,1.5942,1.5943,1491900000.0
2008-04-07 19:20:00,1.5943,1.5943,1.5941,1.5942,1128000000.0
2008-04-07 19:25:00,1.5942,1.59425,1.594,1.5941,3638200000.0
2008-04-07 19:30:00,1.5941,1.5941,1.5939,1.5939,873200000.0
2008-04-07 19:35:00,1.5939,1.59485,1.5939,1.59445,468900000.0
2008-04-07 19:40:00,1.59445,1.59455,1.59275,1.5931,888799999.0
2008-04-07 19:45:00,1.5931,1.59325,1.59285,1.5929,584600000.0
2008-04-07 19:50:00,1.5929,1.5931,1.5925,1.5925,1114900000.0
2008-04-07 19:55:00,1.5925,1.5938,1.5924,1.59375,945300000.0
2008-04-07 20:00:00,1.59375,1.59375,1.5935,1.5936,1243800000.0
2008-04-07 20:05:00,1.5936,1.5936,1.5932,1.5934,1507300000.0
2008-04-07 20:10:00,1.5934,1.5934,1.5933,1.59335,892300000.0
2008-04-07 20:15:00,1.59335,1.5934,1.59325,1.59325,1000500000.0
2008-04-07 20:20:00,1.59325,1.5933,1.59295,1.5931,1051100000.0
2008-04-07 20:25:00,1.5931,1.5932,1.59305,1.5931,415800000.0
2008-04-07 20:30:00,1.5931,1.5933,1.59265,1.59285,434400000.0
2008-04-07 20:35:00,1.59285,1.5929,1.5921,1.59245,955500000.0
2008-04-07 20:40:00,1.5924,1.59255,1.59235,1.5924,718900000.0
2008-04-07 20:45:00,1.5924,1.5926,1.5924,1.5925,792500000.0
2008-04-07 20:50:00,1.5925,1.5926,1.5923,1.5925,780000000.0
2008-04-07 20:55:00,1.5925,1.5929,1.5925,1.5929,1034500000.0
2008-04-07 21:00:00,1.5929,1.593,1.59195,1.5921,3952300035.0
2008-04-07 21:05:00,1.5921,1.5924,1.592,1.59215,538500000.0
2008-04-07 21:10:00,1.59215,1.59225,1.5916,1.59215,482100000.0
2008-04-07 21:15:00,1.59215,1.59285,1.59185,1.5925,398800000.0
2008-04-07 21:20:00,1.5925,1.59295,1.5924,1.59285,279000000.0
2008-04-07 21:25:00,1.59285,1.5934,1.59275,1.5933,886300000.0
2008-04-07 21:30:00,1.5933,1.5935,1.5929,1.593,573300001.0
2008-04-07 21:35:00,1.593,1.59335,1.59295,1.5931,281800000.0
2008-04-07 21:40:00,1.5931,1.5933,1.59275,1.5929,362800000.0
2008-04-07 21:45:00,1.59275,1.59295,1.59265,1.5929,402500000.0
2008-04-07 21:50:00,1.5929,1.5931,1.59275,1.593,525200000.0
2008-04-07 21:55:00,1.593,1.5931,1.5927,1.593,381700000.0
2008-04-07 22:00:00,1.59295,1.59335,1.59255,1.5928,669300000.0
2008-04-07 22:05:00,1.5928,1.5928,1.59225,1.5923,349400000.0
2008-04-07 22:10:00,1.5923,1.59235,1.5917,1.59185,622400000.0
2008-04-07 22:15:00,1.59185,1.5919,1.59155,1.5918,238700000.0
2008-04-07 22:20:00,1.5918,1.59195,1.5916,1.59195,260200000.0
2008-04-07 22:25:00,1.59195,1.592,1.59165,1.5918,347199999.0
2008-04-07 22:30:00,1.5918,1.5924,1.59155,1.592,616800000.0
2008-04-07 22:35:00,1.592,1.5925,1.5914,1.5919,990600000.0
2008-04-07 22:40:00,1.5919,1.5922,1.5915,1.592,430600000.0
2008-04-07 22:45:00,1.592,1.59215,1.5914,1.5916,396500000.0
2008-04-07 22:50:00,1.5916,1.59225,1.5916,1.5918,641500000.0
2008-04-07 22:55:00,1.5918,1.59195,1.5913,1.5913,1224100000.0
2008-04-07 23:00:00,1.5916,1.5917,1.5915,1.5915,6917400000.0
2008-04-07 23:05:00,1.5914,1.5916,1.5912,1.5914,5710600000.0
2008-04-07 23:10:00,1.5914,1.5914,1.5906,1.59095,4432500000.0
2008-04-07 23:15:00,1.59095,1.591,1.59065,1.591,1698100000.0
2008-04-07 23:20:00,1.591,1.5912,1.5907,1.59115,1393400000.0
2008-04-07 23:25:00,1.59115,1.59125,1.5907,1.5907,2803000000.0
2008-04-07 23:30:00,1.5907,1.59115,1.5907,1.591,1444800000.0
2008-04-07 23:35:00,1.591,1.5911,1.59095,1.59095,2933200000.0
2008-04-07 23:40:00,1.5909,1.5912,1.5907,1.591,5805700044.0
2008-04-07 23:45:00,1.5909,1.5909,1.5905,1.5908,5664699942.0
2008-04-07 23:50:00,1.591,1.591,1.5906,1.5909,4998199966.0
2008-04-07 23:55:00,1.5909,1.5911,1.5908,1.5909,6105600000.0
2008-04-08 00:00:00,1.5909,1.5911,1.5907,1.5908,7988800000.0
2008-04-08 00:05:00,1.5908,1.591,1.5907,1.5907,8664000000.0
2008-04-08 00:10:00,1.5907,1.591,1.5907,1.5908,6763600050.0
2008-04-08 00:15:00,1.5908,1.5911,1.5907,1.5908,4513700001.0
2008-04-08 00:20:00,1.5908,1.5909,1.5907,1.5908,4847080053.0
2008-04-08 00:25:00,1.5908,1.5909,1.5908,1.5909,5103700000.0
2008-04-08 00:30:00,1.5909,1.591,1.5908,1.5909,6174100000.0
2008-04-08 00:35:00,1.5909,1.5909,1.59075,1.59075,5308599945.0
2008-04-08 00:40:00,1.59075,1.591,1.5907,1.591,2130000018.0
2008-04-08 00:45:00,1.591,1.5911,1.5907,1.5907,5397600000.0
2008-04-08 00:50:00,1.5907,1.591,1.5906,1.5908,5468900000.0
2008-04-08 00:55:00,1.5909,1.591,1.5906,1.5907,6614500000.0
2008-04-08 01:00:00,1.5908,1.591,1.5906,1.5906,4669600000.0
2008-04-08 01:05:00,1.5906,1.5914,1.5906,1.5912,6349299994.0
2008-04-08 01:10:00,1.5912,1.5915,1.5912,1.5914,5291299987.0
2008-04-08 01:15:00,1.5912,1.5915,1.591,1.591,5639000004.0
2008-04-08 01:20:00,1.5912,1.5912,1.591,1.5911,4018000000.0
2008-04-08 01:25:00,1.5912,1.5912,1.591,1.591,2499400000.0
2008-04-08 01:30:00,1.591,1.5912,1.5909,1.5912,6155380008.0
2008-04-08 01:35:00,1.5912,1.5916,1.5912,1.5913,8838400001.0
2008-04-08 01:40:00,1.5913,1.5916,1.5912,1.5913,7865400000.0
2008-04-08 01:45:00,1.5914,1.5914,1.5911,1.5912,5805000000.0
2008-04-08 01:50:00,1.5911,1.5912,1.5911,1.5911,7114080000.0
2008-04-08 01:55:00,1.5911,1.5915,1.5911,1.5913,6087720002.0
2008-04-08 02:00:00,1.5915,1.5915,1.5912,1.5913,4195500100.0
2008-04-08 02:05:00,1.5914,1.5915,1.5911,1.5914,3356400080.0
2008-04-08 02:10:00,1.5913,1.5947,1.5913,1.5941,7006700028.0
2008-04-08 02:15:00,1.5941,1.5942,1.5935,1.5938,8358400115.0
2008-04-08 02:20:00,1.5939,1.5943,1.5934,1.5935,8469499993.0
2008-04-08 02:25:00,1.5933,1.5938,1.5909,1.5912,7282300047.0
2008-04-08 02:30:00,1.5912,1.5915,1.5906,1.5906,7716599995.0
2008-04-08 02:35:00,1.5909,1.5913,1.5905,1.5909,4825599999.0
2008-04-08 02:40:00,1.5909,1.59135,1.5906,1.5907,7598800086.0
2008-04-08 02:45:00,1.5908,1.5911,1.5905,1.5909,8361699815.0
2008-04-08 02:50:00,1.5912,1.5914,1.5909,1.5912,9780999835.0
2008-04-08 02:55:00,1.5911,1.5915,1.5909,1.5911,5644199905.0
2008-04-08 03:00:00,1.5912,1.5912,1.5908,1.5909,4328000000.0
2008-04-08 03:05:00,1.591,1.5912,1.5907,1.5911,4328000000.0
2008-04-08 03:10:00,1.591,1.5914,1.591,1.5911,4328000000.0
2008-04-08 03:15:00,1.5913,1.5914,1.591,1.5913,4708200000.0
2008-04-08 03:20:00,1.5913,1.5915,1.5912,1.5914,7866999980.0
2008-04-08 03:25:00,1.5914,1.5914,1.5912,1.59125,5098999988.0
2008-04-08 03:30:00,1.59125,1.5916,1.59125,1.5915,6820999995.0
2008-04-08 03:35:00,1.5915,1.5916,1.5915,1.5915,6242499975.0
2008-04-08 03:40:00,1.5915,1.5919,1.5915,1.59155,4280999943.0
2008-04-08 03:45:00,1.59155,1.59175,1.5915,1.5916,1454563301.0
2008-04-08 03:50:00,1.5916,1.59175,1.5914,1.5916,393300000.0
2008-04-08 03:55:00,1.5916,1.5916,1.5914,1.5915,3054100003.0
2008-04-08 04:00:00,1.5915,1.5918,1.5915,1.5915,4278100003.0
2008-04-08 04:05:00,1.5915,1.5918,1.5914,1.5916,7796299964.0
2008-04-08 04:10:00,1.5917,1.5917,1.59095,1.591,6914799999.0
2008-04-08 04:15:00,1.591,1.5911,1.5908,1.5909,6748800036.0
2008-04-08 04:20:00,1.5909,1.5909,1.5905,1.5906,8807200019.0
2008-04-08 04:25:00,1.5906,1.59075,1.5905,1.5906,6298300035.0
2008-04-08 04:30:00,1.5906,1.5908,1.5905,1.5907,7050900014.0
2008-04-08 04:35:00,1.5907,1.5907,1.5901,1.5904,6392799970.0
2008-04-08 04:40:00,1.5903,1.5904,1.5902,1.5903,6543999980.0
2008-04-08 04:45:00,1.5902,1.5905,1.5896,1.59,9040000000.0
2008-04-08 04:50:00,1.5901,1.5905,1.5898,1.5904,8399799997.0
2008-04-08 04:55:00,1.5905,1.59065,1.5901,1.5903,5981000011.0
2008-04-08 05:00:00,1.5904,1.5906,1.5901,1.5903,7754600011.0
2008-04-08 05:05:00,1.5904,1.5904,1.5902,1.5903,8028000000.0
2008-04-08 05:10:00,1.5903,1.5906,1.5899,1.5904,5628899953.0
2008-04-08 05:15:00,1.5904,1.5906,1.5901,1.5904,6557199888.0
2008-04-08 05:20:00,1.5904,1.5904,1.5903,1.5903,4768800128.0
2008-04-08 05:25:00,1.5903,1.5905,1.5902,1.5904,8184900080.0
2008-04-08 05:30:00,1.5903,1.5906,1.59,1.5905,8773800051.0
2008-04-08 05:35:00,1.5905,1.59065,1.59,1.5904,7558200081.0
2008-04-08 05:40:00,1.5905,1.5905,1.5902,1.5904,5798800012.0
2008-04-08 05:45:00,1.5904,1.5905,1.5902,1.5904,8003200002.0
2008-04-08 05:50:00,1.5904,1.5906,1.5903,1.5906,5399799989.0
2008-04-08 05:55:00,1.5906,1.5907,1.5903,1.5905,6997200059.0
2008-04-08 06:00:00,1.5905,1.5915,1.5904,1.5914,8722600049.0
2008-04-08 06:05:00,1.5914,1.5923,1.5913,1.5921,6409200000.0
2008-04-08 06:10:00,1.5921,1.5921,1.5914,1.5915,6735400001.0
2008-04-08 06:15:00,1.5916,1.5919,1.5911,1.5918,8866900012.0
2008-04-08 06:20:00,1.5917,1.5919,1.591,1.5911,5202000027.0
2008-04-08 06:25:00,1.591,1.5914,1.591,1.5911,3484000036.0
2008-04-08 06:30:00,1.5911,1.5917,1.591,1.59115,3151800035.0
2008-04-08 06:35:00,1.59115,1.5913,1.5908,1.5909,6476900210.0
2008-04-08 06:40:00,1.5909,1.5911,1.5904,1.5909,6650500070.0
2008-04-08 06:45:00,1.5908,1.5911,1.5907,1.5908,8442500000.0
2008-04-08 06:50:00,1.591,1.591,1.5898,1.59,8555600023.0
2008-04-08 06:55:00,1.5901,1.5904,1.5899,1.59,7993600073.0
2008-04-08 07:00:00,1.5898,1.5904,1.5897,1.59,8054999870.0
2008-04-08 07:05:00,1.5899,1.5899,1.5896,1.5898,6820399941.0
2008-04-08 07:10:00,1.5898,1.5899,1.5897,1.5898,6799200000.0
2008-04-08 07:15:00,1.5898,1.5898,1.5893,1.58965,8746299913.0
2008-04-08 07:20:00,1.5899,1.5899,1.5896,1.5896,5489100000.0
2008-04-08 07:25:00,1.5896,1.5903,1.5896,1.59005,1995400000.0
2008-04-08 07:30:00,1.59005,1.5906,1.5898,1.59015,539100001.0
2008-04-08 07:35:00,1.59015,1.5906,1.59,1.5902,734100000.0
2008-04-08 07:40:00,1.5902,1.59075,1.59,1.59055,2100900047.0
2008-04-08 07:45:00,1.59055,1.591,1.5901,1.59075,1931500000.0
2008-04-08 07:50:00,1.59075,1.59085,1.59035,1.59045,4455499994.0
2008-04-08 07:55:00,1.59045,1.59055,1.5904,1.59045,499200000.0
2008-04-08 08:00:00,1.59045,1.5907,1.5902,1.5904,2813000000.0
2008-04-08 08:05:00,1.5904,1.5907,1.5904,1.5906,4592699990.0
2008-04-08 08:10:00,1.5906,1.591,1.5904,1.591,6120699991.0
2008-04-08 08:15:00,1.591,1.59145,1.5908,1.591,4917899945.0
2008-04-08 08:20:00,1.5909,1.5914,1.5908,1.5908,3886500003.0
2008-04-08 08:25:00,1.59085,1.59095,1.58995,1.5903,4487999996.0
2008-04-08 08:30:00,1.5903,1.5909,1.58985,1.5907,6026899991.0
2008-04-08 08:35:00,1.5907,1.591,1.59055,1.5907,8548099996.0
2008-04-08 08:40:00,1.5906,1.5917,1.59055,1.5915,3903000023.0
2008-04-08 08:45:00,1.5915,1.59185,1.5913,1.5915,5218000029.0
2008-04-08 08:50:00,1.5915,1.5915,1.5909,1.591,7181600007.0
2008-04-08 08:55:00,1.591,1.5916,1.5907,1.5912,7368600000.0
2008-04-08 09:00:00,1.5913,1.5917,1.59115,1.5915,4899900002.0
2008-04-08 09:05:00,1.5915,1.59255,1.59145,1.59225,1753500000.0
2008-04-08 09:10:00,1.59225,1.59235,1.5919,1.592,1589200000.0
2008-04-08 09:15:00,1.592,1.59225,1.5911,1.5917,1619100000.0
2008-04-08 09:20:00,1.5917,1.59235,1.5916,1.59175,1326600000.0
2008-04-08 09:25:00,1.59175,1.5919,1.5912,1.59135,1861699999.0
2008-04-08 09:30:00,1.59135,1.59145,1.59,1.59055,2190200000.0
2008-04-08 09:35:00,1.59055,1.59065,1.5902,1.59045,1822500000.0
2008-04-08 09:40:00,1.59045,1.5905,1.5894,1.5896,1622100000.0
2008-04-08 09:45:00,1.5896,1.58985,1.5893,1.5897,891500000.0
2008-04-08 09:50:00,1.5897,1.58995,1.5895,1.5896,502200000.0
2008-04-08 09:55:00,1.5896,1.5896,1.58885,1.589,811300000.0
2008-04-08 10:00:00,1.589,1.5891,1.5885,1.5887,1104600000.0
2008-04-08 10:05:00,1.5887,1.5889,1.5885,1.58865,944500000.0
2008-04-08 10:10:00,1.58865,1.5888,1.5882,1.5886,937300002.0
2008-04-08 10:15:00,1.5886,1.5891,1.5885,1.5889,368700000.0
2008-04-08 10:20:00,1.5889,1.58915,1.5888,1.5891,516700000.0
2008-04-08 10:25:00,1.5891,1.58955,1.58895,1.5893,364800000.0
2008-04-08 10:30:00,1.5893,1.58955,1.58905,1.58915,390700000.0
2008-04-08 10:35:00,1.58915,1.58955,1.5891,1.58935,461000000.0
2008-04-08 10:40:00,1.58935,1.58955,1.58925,1.5895,484000000.0
2008-04-08 10:45:00,1.5895,1.5896,1.5894,1.5896,411900000.0
2008-04-08 10:50:00,1.5896,1.59015,1.5894,1.58995,474400000.0
2008-04-08 10:55:00,1.58995,1.59025,1.5898,1.58995,601800000.0
2008-04-08 11:00:00,1.58995,1.5901,1.5894,1.5894,1236500000.0
2008-04-08 11:05:00,1.5894,1.58965,1.5893,1.5895,730200000.0
2008-04-08 11:10:00,1.5895,1.5897,1.5895,1.5896,336500000.0
2008-04-08 11:15:00,1.5896,1.5898,1.5892,1.58945,647000000.0
2008-04-08 11:20:00,1.5895,1.5896,1.58855,1.58875,738400000.0
2008-04-08 11:25:00,1.58875,1.58875,1.5884,1.5886,401100000.0
2008-04-08 11:30:00,1.5886,1.5887,1.58845,1.5887,439300000.0
2008-04-08 11:35:00,1.5887,1.58885,1.5885,1.58865,456200000.0
2008-04-08 11:40:00,1.58865,1.58925,1.5886,1.58875,403800000.0
2008-04-08 11:45:00,1.5888,1.589,1.5884,1.5885,385900000.0
2008-04-08 11:50:00,1.5885,1.58905,1.58845,1.58875,699100000.0
2008-04-08 11:55:00,1.58875,1.5892,1.58865,1.5891,480600000.0
2008-04-08 12:00:00,1.5891,1.58955,1.58905,1.58955,389300000.0
2008-04-08 12:05:00,1.5894,1.5896,1.58925,1.5895,849700000.0
2008-04-08 12:10:00,1.5895,1.5895,1.589,1.5891,502200000.0
2008-04-08 12:15:00,1.5891,1.5891,1.58885,1.5889,1021300000.0
2008-04-08 12:20:00,1.5889,1.589,1.58885,1.5889,411200000.0
2008-04-08 12:25:00,1.5889,1.5892,1.58875,1.58905,434600001.0
2008-04-08 12:30:00,1.58905,1.5891,1.5887,1.5889,394500000.0
2008-04-08 12:35:00,1.58885,1.58935,1.5888,1.5893,380300000.0
2008-04-08 12:40:00,1.5893,1.58935,1.58905,1.5893,350000000.0
2008-04-08 12:45:00,1.5893,1.5893,1.5888,1.5888,401000000.0
2008-04-08 12:50:00,1.5888,1.589,1.5885,1.5885,438500000.0
2008-04-08 12:55:00,1.5885,1.5888,1.588,1.58875,398500000.0
2008-04-08 13:00:00,1.5888,1.58925,1.5887,1.589,363000000.0
2008-04-08 13:05:00,1.589,1.58945,1.58885,1.58925,472900000.0
2008-04-08 13:10:00,1.58925,1.58975,1.58915,1.5893,438400000.0
2008-04-08 13:15:00,1.5893,1.5896,1.5891,1.5894,315800000.0
2008-04-08 13:20:00,1.5894,1.58965,1.5893,1.58935,414900000.0
2008-04-08 13:25:00,1.58935,1.5896,1.58935,1.5895,381300000.0
2008-04-08 13:30:00,1.5895,1.58985,1.58945,1.58945,419500000.0
2008-04-08 13:35:00,1.58945,1.5896,1.5894,1.5895,405700000.0
2008-04-08 13:40:00,1.5895,1.58965,1.5893,1.5894,373100000.0
2008-04-08 13:45:00,1.5894,1.5895,1.5893,1.58945,446300000.0
2008-04-08 13:50:00,1.58945,1.5896,1.58935,1.5895,485100000.0
2008-04-08 13:55:00,1.58955,1.5898,1.5895,1.58965,619500000.0
2008-04-08 14:00:00,1.58965,1.5914,1.58955,1.5913,384100000.0
2008-04-08 14:05:00,1.5913,1.5918,1.59115,1.5916,425600000.0
2008-04-08 14:10:00,1.59165,1.5919,1.59135,1.5914,459700000.0
2008-04-08 14:15:00,1.5914,1.59155,1.59095,1.59125,359300000.0
2008-04-08 14:20:00,1.59125,1.5913,1.5908,1.591,409400000.0
2008-04-08 14:25:00,1.59095,1.59115,1.5905,1.5906,492900000.0
2008-04-08 14:30:00,1.5906,1.5906,1.59005,1.59035,400900000.0
2008-04-08 14:35:00,1.59035,1.59065,1.59015,1.59065,411900000.0
2008-04-08 14:40:00,1.59065,1.5907,1.58995,1.59005,465700000.0
2008-04-08 14:45:00,1.59005,1.5901,1.58965,1.5898,447700000.0
2008-04-08 14:50:00,1.5898,1.5902,1.5898,1.5899,441100000.0
2008-04-08 14:55:00,1.5899,1.59015,1.58985,1.5901,434600000.0
2008-04-08 15:00:00,1.5901,1.59015,1.58955,1.58965,603800000.0
2008-04-08 15:05:00,1.5896,1.59,1.58955,1.5899,594500000.0
2008-04-08 15:10:00,1.5899,1.5902,1.58985,1.5901,496900000.0
2008-04-08 15:15:00,1.5901,1.59035,1.58995,1.59005,463800000.0
2008-04-08 15:20:00,1.59005,1.5902,1.5899,1.5899,437600000.0
2008-04-08 15:25:00,1.5899,1.5905,1.5899,1.5904,527200000.0
2008-04-08 15:30:00,1.5903,1.5905,1.5896,1.5898,429100000.0
2008-04-08 15:35:00,1.5898,1.59035,1.5897,1.58985,454900000.0
2008-04-08 15:40:00,1.58985,1.5901,1.5896,1.59,381800000.0
2008-04-08 15:45:00,1.59,1.5904,1.58995,1.5901,444900000.0
2008-04-08 15:50:00,1.5901,1.5907,1.5901,1.5905,461900000.0
2008-04-08 15:55:00,1.5905,1.59115,1.59045,1.59105,563400000.0
2008-04-08 16:00:00,1.59105,1.5912,1.5903,1.5905,825500004.0
2008-04-08 16:05:00,1.5905,1.5905,1.58975,1.5898,279800000.0
2008-04-08 16:10:00,1.5898,1.59045,1.5898,1.59015,340500000.0
2008-04-08 16:15:00,1.59015,1.5903,1.5898,1.5899,470700000.0
2008-04-08 16:20:00,1.58995,1.5905,1.58995,1.59025,391800000.0
2008-04-08 16:25:00,1.5902,1.591,1.5899,1.5908,1328300000.0
2008-04-08 16:30:00,1.5908,1.59135,1.5904,1.5913,1021800000.0
2008-04-08 16:35:00,1.5913,1.5918,1.591,1.5917,1046800000.0
2008-04-08 16:40:00,1.5917,1.59225,1.59155,1.592,856800000.0
2008-04-08 16:45:00,1.592,1.5927,1.592,1.59235,618900000.0
2008-04-08 16:50:00,1.59235,1.59285,1.59235,1.5928,1563400000.0
2008-04-08 16:55:00,1.5928,1.5935,1.59275,1.59335,394200000.0
2008-04-08 17:00:00,1.59335,1.5935,1.5923,1.59245,760300000.0
2008-04-08 17:05:00,1.59245,1.5925,1.59215,1.5924,387800000.0
2008-04-08 17:10:00,1.5924,1.5925,1.5917,1.5917,402300000.0
2008-04-08 17:15:00,1.5917,1.5924,1.59165,1.5923,541200000.0
2008-04-08 17:20:00,1.5923,1.59265,1.59215,1.59255,411600000.0
2008-04-08 17:25:00,1.59255,1.5926,1.59215,1.5922,324000000.0
2008-04-08 17:30:00,1.5922,1.5926,1.592,1.5925,358000000.0
2008-04-08 17:35:00,1.5925,1.5927,1.59235,1.59245,386900000.0
2008-04-08 17:40:00,1.59245,1.5926,1.592,1.5926,379100000.0
2008-04-08 17:45:00,1.5926,1.5927,1.5923,1.5923,502600000.0
2008-04-08 17:50:00,1.5923,1.5929,1.59215,1.59235,381500000.0
2008-04-08 17:55:00,1.59235,1.5928,1.5921,1.59235,469600000.0
2008-04-08 18:00:00,1.59235,1.5939,1.5921,1.59375,361700000.0
2008-04-08 18:05:00,1.59375,1.5942,1.59345,1.59355,456400000.0
2008-04-08 18:10:00,1.59355,1.5938,1.59305,1.5931,550500000.0
2008-04-08 18:15:00,1.5931,1.5937,1.5931,1.5932,583200000.0
2008-04-08 18:20:00,1.5932,1.5938,1.5932,1.5937,302500000.0
2008-04-08 18:25:00,1.5937,1.5941,1.5937,1.59385,417200000.0
2008-04-08 18:30:00,1.59385,1.5939,1.59315,1.5935,367700000.0
2008-04-08 18:35:00,1.5935,1.59365,1.5932,1.59325,401600000.0
2008-04-08 18:40:00,1.59325,1.5935,1.5926,1.59265,547500000.0
2008-04-08 18:45:00,1.59265,1.59295,1.5926,1.5927,413900000.0
2008-04-08 18:50:00,1.5927,1.5932,1.5926,1.59265,464700000.0
2008-04-08 18:55:00,1.59265,1.59285,1.59215,1.59235,490400000.0
2008-04-08 19:00:00,1.59235,1.5924,1.5921,1.59215,422200000.0
2008-04-08 19:05:00,1.59215,1.59215,1.59195,1.59205,420300000.0
2008-04-08 19:10:00,1.59205,1.59205,1.5917,1.5918,619200000.0
2008-04-08 19:15:00,1.5918,1.59195,1.5914,1.5915,1262500000.0
2008-04-08 19:20:00,1.59155,1.59195,1.59155,1.5919,370800000.0
2008-04-08 19:25:00,1.5919,1.592,1.5915,1.59195,1843100000.0
2008-04-08 19:30:00,1.59195,1.59195,1.5916,1.59175,700200000.0
2008-04-08 19:35:00,1.59175,1.5921,1.59165,1.5919,401100000.0
2008-04-08 19:40:00,1.5919,1.59245,1.5919,1.5923,1880900000.0
2008-04-08 19:45:00,1.5923,1.5926,1.59215,1.59215,441400000.0
2008-04-08 19:50:00,1.59215,1.5924,1.59205,1.59235,323700000.0
2008-04-08 19:55:00,1.59235,1.59265,1.59235,1.59255,367500000.0
2008-04-08 20:00:00,1.59255,1.59255,1.5914,1.59175,1495099999.0
2008-04-08 20:05:00,1.59175,1.592,1.5912,1.59125,472999998.0
2008-04-08 20:10:00,1.59125,1.5914,1.591,1.5912,644700000.0
2008-04-08 20:15:00,1.59105,1.59125,1.59055,1.59075,499800000.0
2008-04-08 20:20:00,1.59075,1.5909,1.59015,1.5903,680600000.0
2008-04-08 20:25:00,1.5903,1.5909,1.5902,1.5908,584700000.0
2008-04-08 20:30:00,1.5908,1.5912,1.59045,1.5908,351000000.0
2008-04-08 20:35:00,1.5908,1.5912,1.59055,1.5909,748000000.0
2008-04-08 20:40:00,1.5909,1.59185,1.5908,1.5915,416700000.0
2008-04-08 20:45:00,1.5915,1.5916,1.591,1.59125,397900000.0
2008-04-08 20:50:00,1.5912,1.5923,1.59115,1.59155,863600000.0
2008-04-08 20:55:00,1.59155,1.5919,1.5915,1.5918,1601500000.0
2008-04-08 21:00:00,1.5918,1.5918,1.59155,1.59155,983500000.0
2008-04-08 21:05:00,1.59155,1.5916,1.59115,1.5916,2066300000.0
2008-04-08 21:10:00,1.5916,1.5918,1.59145,1.59165,1495300000.0
2008-04-08 21:15:00,1.59165,1.592,1.5914,1.59175,1833400000.0
2008-04-08 21:20:00,1.59175,1.592,1.5917,1.5917,478200000.0
2008-04-08 21:25:00,1.5917,1.59195,1.5916,1.59165,873400000.0
2008-04-08 21:30:00,1.59165,1.5927,1.5916,1.59245,934100000.0
2008-04-08 21:35:00,1.59245,1.5925,1.59205,1.5921,338000000.0
2008-04-08 21:40:00,1.5921,1.5922,1.592,1.592,368000000.0
2008-04-08 21:45:00,1.592,1.5927,1.592,1.59215,401800000.0
2008-04-08 21:50:00,1.59215,1.59315,1.59215,1.59285,1550200000.0
2008-04-08 21:55:00,1.59285,1.59355,1.5927,1.59325,469700000.0
2008-04-08 22:00:00,1.59325,1.5941,1.59285,1.5932,768400000.0
2008-04-08 22:05:00,1.5932,1.59345,1.593,1.5933,518200000.0
2008-04-08 22:10:00,1.5933,1.5938,1.5932,1.59375,296100000.0
2008-04-08 22:15:00,1.59375,1.5939,1.5935,1.5936,292800000.0
2008-04-08 22:20:00,1.5936,1.5937,1.5933,1.5935,5622100058.0
2008-04-08 22:25:00,1.5933,1.5935,1.5931,1.5932,7596200046.0
2008-04-08 22:30:00,1.5932,1.59345,1.593,1.5931,6457900000.0
2008-04-08 22:35:00,1.5931,1.5936,1.59305,1.5934,5659500000.0
2008-04-08 22:40:00,1.5934,1.5935,1.5931,1.5931,6481600000.0
2008-04-08 22:45:00,1.5931,1.5934,1.593,1.59305,2670399998.0
2008-04-08 22:50:00,1.5931,1.5934,1.59305,1.59325,494700000.0
2008-04-08 22:55:00,1.59325,1.5936,1.593,1.593,5250700003.0
2008-04-08 23:00:00,1.5931,1.5939,1.5929,1.5935,3720800000.0
2008-04-08 23:05:00,1.5935,1.5936,1.5934,1.5934,5345800001.0
2008-04-08 23:10:00,1.5935,1.5936,1.5933,1.5933,6224700000.0
2008-04-08 23:15:00,1.5934,1.5935,1.593,1.5931,4588400010.0
2008-04-08 23:20:00,1.5931,1.5934,1.593,1.5934,7971200012.0
2008-04-08 23:25:00,1.5933,1.5934,1.593,1.5933,9194100035.0
2008-04-08 23:30:00,1.593,1.5931,1.5929,1.5931,3872700011.0
2008-04-08 23:35:00,1.5931,1.5936,1.59305,1.5936,8126900000.0
2008-04-08 23:40:00,1.5933,1.5936,1.5932,1.5934,7479500000.0
2008-04-08 23:45:00,1.5933,1.5935,1.5933,1.5934,2789200000.0
2008-04-08 23:50:00,1.5933,1.5934,1.5932,1.5933,5140100000.0
2008-04-08 23:55:00,1.5932,1.5937,1.5931,1.5934,4528400000.0
2008-04-09 00:00:00,1.5932,1.5934,1.593,1.5933,4528400000.0
2008-04-09 00:05:00,1.5933,1.5941,1.593,1.594,5940391203.0
2008-04-09 00:10:00,1.594,1.5954,1.5938,1.5945,6981800001.0
2008-04-09 00:15:00,1.5945,1.595,1.5945,1.5946,5580000000.0
2008-04-09 00:20:00,1.5945,1.5948,1.5945,1.5946,5192300000.0
2008-04-09 00:25:00,1.5946,1.5947,1.5945,1.5946,4831700000.0
2008-04-09 00:30:00,1.5946,1.5946,1.5943,1.5944,4446899976.0
2008-04-09 00:35:00,1.5944,1.5947,1.5943,1.5945,6665599993.0
2008-04-09 00:40:00,1.5944,1.5946,1.5943,1.5945,6486500005.0
2008-04-09 00:45:00,1.5945,1.5947,1.5944,1.59445,5949799988.0
2008-04-09 00:50:00,1.59445,1.59455,1.5941,1.5941,3557700000.0
2008-04-09 00:55:00,1.5941,1.59485,1.594,1.59485,4111299999.0
2008-04-09 01:00:00,1.59485,1.59485,1.5944,1.5945,7210300000.0
2008-04-09 01:05:00,1.5946,1.5948,1.5943,1.5945,6015200000.0
2008-04-09 01:10:00,1.5943,1.595,1.5943,1.59485,6799800000.0
2008-04-09 01:15:00,1.59485,1.5953,1.5948,1.5951,5399599981.0
2008-04-09 01:20:00,1.595,1.5954,1.5948,1.5952,10053299989.0
2008-04-09 01:25:00,1.5951,1.5952,1.59435,1.59475,8844100014.0
2008-04-09 01:30:00,1.59475,1.5952,1.5946,1.5947,8164200097.0
2008-04-09 01:35:00,1.5947,1.5948,1.594,1.5941,7185299980.0
2008-04-09 01:40:00,1.5941,1.5945,1.5939,1.5941,6474799977.0
2008-04-09 01:45:00,1.594,1.5942,1.594,1.5942,7307600002.0
2008-04-09 01:50:00,1.5942,1.5942,1.594,1.5941,5394999998.0
2008-04-09 01:55:00,1.5941,1.5943,1.594,1.5941,6197399998.0
2008-04-09 02:00:00,1.5941,1.5941,1.5937,1.5937,4516200000.0
2008-04-09 02:05:00,1.5937,1.5941,1.5937,1.5941,4695200005.0
2008-04-09 02:10:00,1.5941,1.5942,1.5939,1.594,5238100075.0
2008-04-09 02:15:00,1.594,1.594,1.594,1.594,4173199921.0
2008-04-09 02:20:00,1.594,1.5942,1.594,1.5941,7078999752.0
2008-04-09 02:25:00,1.594,1.5942,1.5939,1.5941,963000000.0
2008-04-09 02:30:00,1.594,1.5945,1.5939,1.5942,4072100004.0
2008-04-09 02:35:00,1.5942,1.5942,1.5938,1.5941,7891899928.0
2008-04-09 02:40:00,1.594,1.5942,1.5935,1.5936,8398699950.0
2008-04-09 02:45:00,1.5935,1.5936,1.5932,1.5934,6286399972.0
2008-04-09 02:50:00,1.593,1.5935,1.5928,1.5934,6140299997.0
2008-04-09 02:55:00,1.5934,1.5936,1.5925,1.5932,1180100000.0
2008-04-09 03:00:00,1.5931,1.5934,1.5929,1.5931,5547100000.0
2008-04-09 03:05:00,1.593,1.5933,1.5929,1.5933,1364900000.0
2008-04-09 03:10:00,1.5934,1.5936,1.5933,1.5935,8167499995.0
2008-04-09 03:15:00,1.5935,1.5936,1.5929,1.593,7132699945.0
2008-04-09 03:20:00,1.5931,1.5931,1.5929,1.5929,5823199888.0
2008-04-09 03:25:00,1.593,1.5932,1.5929,1.593,6619499922.0
2008-04-09 03:30:00,1.593,1.5937,1.5929,1.5936,4046900070.0
2008-04-09 03:35:00,1.5937,1.5937,1.5934,1.5937,8396000280.0
2008-04-09 03:40:00,1.5935,1.5936,1.59305,1.59305,5730500067.0
2008-04-09 03:45:00,1.59305,1.5935,1.5929,1.5932,5110299977.0
2008-04-09 03:50:00,1.5931,1.5932,1.5927,1.5927,7647999880.0
2008-04-09 03:55:00,1.5928,1.5929,1.59225,1.5925,5904299926.0
2008-04-09 04:00:00,1.5925,1.5926,1.5922,1.5923,7453099956.0
2008-04-09 04:05:00,1.5923,1.5923,1.592,1.59225,5554599794.0
2008-04-09 04:10:00,1.59225,1.5925,1.59215,1.5924,2070600000.0
2008-04-09 04:15:00,1.5925,1.5925,1.5923,1.5925,3716800000.0
2008-04-09 04:20:00,1.5924,1.5926,1.5924,1.5924,2787600000.0
2008-04-09 04:25:00,1.5924,1.5926,1.5923,1.5925,2375699994.0
2008-04-09 04:30:00,1.5925,1.5925,1.5923,1.5925,6044000000.0
2008-04-09 04:35:00,1.5926,1.5927,1.5925,1.5927,4780000000.0
2008-04-09 04:40:00,1.5926,1.5931,1.5926,1.593,7220800000.0
2008-04-09 04:45:00,1.5931,1.5931,1.5927,1.5931,4893499945.0
2008-04-09 04:50:00,1.593,1.593,1.5926,1.5929,6099799949.0
2008-04-09 04:55:00,1.5928,1.5932,1.5926,1.5928,7023699976.0
2008-04-09 05:00:00,1.5928,1.5931,1.5928,1.5929,9770999842.0
2008-04-09 05:05:00,1.5928,1.593,1.5927,1.593,5353200000.0
2008-04-09 05:10:00,1.593,1.593,1.5927,1.5928,6825900000.0
2008-04-09 05:15:00,1.5928,1.5929,1.5926,1.59265,1294800000.0
2008-04-09 05:20:00,1.5928,1.593,1.5928,1.5929,9843200173.0
2008-04-09 05:25:00,1.5928,1.593,1.5928,1.5928,7803400253.0
2008-04-09 05:30:00,1.5928,1.5929,1.5926,1.5929,4430400023.0
2008-04-09 05:35:00,1.5929,1.593,1.5926,1.5926,7145600000.0
2008-04-09 05:40:00,1.5927,1.5927,1.5926,1.5926,3356800000.0
2008-04-09 05:45:00,1.5926,1.5926,1.5919,1.592,1096100000.0
2008-04-09 05:50:00,1.5921,1.5922,1.5916,1.5916,3155300053.0
2008-04-09 05:55:00,1.5915,1.592,1.5913,1.5916,2845600053.0
2008-04-09 06:00:00,1.5916,1.59165,1.5915,1.5916,670199994.0
2008-04-09 06:05:00,1.5916,1.5918,1.5915,1.5916,2663399892.0
2008-04-09 06:10:00,1.5915,1.5915,1.5913,1.59135,832899973.0
2008-04-09 06:15:00,1.59135,1.5915,1.5913,1.5915,237400000.0
2008-04-09 06:20:00,1.5915,1.5916,1.5913,1.5913,261300000.0
2008-04-09 06:25:00,1.5913,1.5913,1.59095,1.5912,929500000.0
2008-04-09 06:30:00,1.5912,1.59165,1.5912,1.5916,344200000.0
2008-04-09 06:35:00,1.5916,1.5918,1.59105,1.5915,371900000.0
2008-04-09 06:40:00,1.5915,1.59185,1.5912,1.5915,685899999.0
2008-04-09 06:45:00,1.5915,1.5921,1.5915,1.5921,794399999.0
2008-04-09 06:50:00,1.5921,1.5921,1.5918,1.5919,369400000.0
2008-04-09 06:55:00,1.5919,1.592,1.59145,1.5915,1083400000.0
2008-04-09 07:00:00,1.5915,1.5916,1.5912,1.59145,665700000.0
2008-04-09 07:05:00,1.59145,1.59165,1.59135,1.59155,2435100000.0
2008-04-09 07:10:00,1.59155,1.5918,1.5915,1.5918,4224300000.0
2008-04-09 07:15:00,1.5918,1.59205,1.5918,1.592,135300000.0
2008-04-09 07:20:00,1.592,1.5922,1.59185,1.59185,1848699999.0
2008-04-09 07:25:00,1.59185,1.5925,1.59185,1.59215,641399999.0
2008-04-09 07:30:00,1.59215,1.59225,1.59195,1.59225,375400000.0
2008-04-09 07:35:00,1.59225,1.59245,1.5922,1.59235,335400000.0
2008-04-09 07:40:00,1.59235,1.59275,1.59225,1.59265,431300000.0
2008-04-09 07:45:00,1.59265,1.5927,1.59245,1.5926,511400000.0
2008-04-09 07:50:00,1.5926,1.5928,1.5926,1.59265,411000000.0
2008-04-09 07:55:00,1.59265,1.59265,1.5922,1.5922,538700000.0
2008-04-09 08:00:00,1.5922,1.5928,1.5922,1.5923,389500000.0
2008-04-09 08:05:00,1.5923,1.59275,1.5921,1.59255,410800000.0
2008-04-09 08:10:00,1.59255,1.5927,1.5923,1.59255,531900000.0
2008-04-09 08:15:00,1.59255,1.5926,1.5913,1.59155,438299999.0
2008-04-09 08:20:00,1.59155,1.5921,1.5913,1.59185,401500000.0
2008-04-09 08:25:00,1.59185,1.59195,1.5914,1.5917,456200000.0
2008-04-09 08:30:00,1.5917,1.592,1.5916,1.5917,1179100000.0
2008-04-09 08:35:00,1.5917,1.5919,1.5916,1.5916,746800000.0
2008-04-09 08:40:00,1.5917,1.5921,1.5915,1.59185,595300001.0
2008-04-09 08:45:00,1.59185,1.5919,1.5914,1.5915,713100000.0
2008-04-09 08:50:00,1.5915,1.5917,1.59145,1.59155,690200000.0
2008-04-09 08:55:00,1.59155,1.5917,1.5912,1.59125,755600000.0
2008-04-09 09:00:00,1.59125,1.59175,1.5912,1.5914,1479200000.0
2008-04-09 09:05:00,1.5914,1.5923,1.5914,1.5923,1262300000.0
2008-04-09 09:10:00,1.59235,1.59255,1.59205,1.5922,2653600000.0
2008-04-09 09:15:00,1.5922,1.59245,1.592,1.5922,2497599967.0
2008-04-09 09:20:00,1.5922,1.5926,1.5919,1.5924,1087800000.0
2008-04-09 09:25:00,1.5924,1.5929,1.5923,1.5926,1131900000.0
2008-04-09 09:30:00,1.5926,1.5927,1.59215,1.59215,781500000.0
2008-04-09 09:35:00,1.59215,1.5923,1.59185,1.59185,640699999.0
2008-04-09 09:40:00,1.59185,1.5921,1.59155,1.59185,652300000.0
2008-04-09 09:45:00,1.59185,1.592,1.5916,1.5917,707600000.0
2008-04-09 09:50:00,1.5917,1.5917,1.59025,1.59055,920600000.0
2008-04-09 09:55:00,1.59055,1.5907,1.5902,1.5907,796100000.0
2008-04-09 10:00:00,1.5907,1.591,1.5907,1.591,579400000.0
2008-04-09 10:05:00,1.591,1.5915,1.59085,1.5911,757100000.0
2008-04-09 10:10:00,1.5911,1.5915,1.591,1.5915,613900001.0
2008-04-09 10:15:00,1.5915,1.5919,1.5912,1.59145,1230099999.0
2008-04-09 10:20:00,1.59145,1.5918,1.591,1.59175,924300000.0
2008-04-09 10:25:00,1.59175,1.5918,1.5912,1.5913,804300000.0
2008-04-09 10:30:00,1.5913,1.5918,1.59125,1.5916,653600000.0
2008-04-09 10:35:00,1.5916,1.5918,1.5914,1.5914,611400000.0
2008-04-09 10:40:00,1.5914,1.59145,1.5911,1.5912,333900000.0
2008-04-09 10:45:00,1.5912,1.5915,1.5911,1.5914,334100000.0
2008-04-09 10:50:00,1.5914,1.59165,1.5913,1.5914,426100000.0
2008-04-09 10:55:00,1.5914,1.59155,1.59125,1.5915,628700000.0
2008-04-09 11:00:00,1.5915,1.5918,1.59135,1.5918,395200000.0
2008-04-09 11:05:00,1.5918,1.5919,1.59125,1.5914,509400000.0
2008-04-09 11:10:00,1.5914,1.59215,1.5913,1.59185,604599999.0
2008-04-09 11:15:00,1.59185,1.592,1.5918,1.5918,206400000.0
2008-04-09 11:20:00,1.5918,1.5922,1.5915,1.5922,316100000.0
2008-04-09 11:25:00,1.5922,1.5922,1.5912,1.5914,375900000.0
2008-04-09 11:30:00,1.5914,1.59215,1.59135,1.59205,305900000.0
2008-04-09 11:35:00,1.59205,1.59205,1.5916,1.59195,586400000.0
2008-04-09 11:40:00,1.59195,1.5922,1.5919,1.592,280100000.0
2008-04-09 11:45:00,1.592,1.5921,1.59195,1.592,206200000.0
2008-04-09 11:50:00,1.592,1.59255,1.59195,1.5925,302400000.0
2008-04-09 11:55:00,1.5925,1.5929,1.5925,1.5927,453000000.0
2008-04-09 12:00:00,1.5927,1.5928,1.5926,1.5926,389500000.0
2008-04-09 12:05:00,1.5926,1.59265,1.5919,1.59195,211800000.0
2008-04-09 12:10:00,1.59195,1.5921,1.59195,1.592,206700000.0
2008-04-09 12:15:00,1.592,1.59235,1.592,1.59225,492300000.0
2008-04-09 12:20:00,1.5923,1.59255,1.5923,1.5925,426600000.0
2008-04-09 12:25:00,1.5925,1.5927,1.59235,1.59235,360200000.0
2008-04-09 12:30:00,1.59235,1.59315,1.59235,1.5927,1520000000.0
2008-04-09 12:35:00,1.5927,1.5928,1.59265,1.5928,540900000.0
2008-04-09 12:40:00,1.59275,1.5929,1.5924,1.59255,586600000.0
2008-04-09 12:45:00,1.59255,1.5927,1.59245,1.59255,1166900000.0
2008-04-09 12:50:00,1.5926,1.59265,1.59235,1.59245,1230900000.0
2008-04-09 12:55:00,1.59245,1.59265,1.59225,1.59225,1803100000.0
2008-04-09 13:00:00,1.59225,1.59295,1.59215,1.5928,2930300000.0
2008-04-09 13:05:00,1.5928,1.59385,1.59255,1.5932,3023700001.0
2008-04-09 13:10:00,1.5932,1.594,1.5932,1.59355,1746400000.0
2008-04-09 13:15:00,1.59355,1.59435,1.5932,1.5943,1296200000.0
2008-04-09 13:20:00,1.5943,1.59445,1.59385,1.59395,1915999990.0
2008-04-09 13:25:00,1.59395,1.59415,1.59315,1.5935,2499099982.0
2008-04-09 13:30:00,1.5935,1.5937,1.59335,1.59335,371500000.0
2008-04-09 13:35:00,1.59335,1.59345,1.59275,1.593,662000000.0
2008-04-09 13:40:00,1.593,1.593,1.59275,1.5928,781600000.0
2008-04-09 13:45:00,1.5928,1.59285,1.59275,1.59275,147000000.0
2008-04-09 13:50:00,1.59275,1.59315,1.5926,1.59295,476200000.0
2008-04-09 13:55:00,1.59295,1.59385,1.5929,1.59345,1171800000.0
2008-04-09 14:00:00,1.59345,1.5935,1.59325,1.5934,419600000.0
2008-04-09 14:05:00,1.5934,1.59365,1.59325,1.5933,803100000.0
2008-04-09 14:10:00,1.5933,1.5936,1.5933,1.5936,727400000.0
2008-04-09 14:15:00,1.5937,1.5937,1.59315,1.5934,912100000.0
2008-04-09 14:20:00,1.5934,1.59345,1.59295,1.59305,1164000000.0
2008-04-09 14:25:00,1.59305,1.5931,1.59245,1.59265,1285300000.0
2008-04-09 14:30:00,1.5927,1.5929,1.59245,1.59245,1317099996.0
2008-04-09 14:35:00,1.59245,1.5925,1.59215,1.59245,1160199999.0
2008-04-09 14:40:00,1.59245,1.5925,1.592,1.59205,472000000.0
2008-04-09 14:45:00,1.59215,1.59235,1.59175,1.5918,728800001.0
2008-04-09 14:50:00,1.5918,1.5921,1.59135,1.5915,1001200000.0
2008-04-09 14:55:00,1.5915,1.5915,1.5906,1.591,1848100002.0
2008-04-09 15:00:00,1.591,1.5913,1.59095,1.59095,1530100002.0
2008-04-09 15:05:00,1.59105,1.5912,1.58865,1.5892,1523000000.0
2008-04-09 15:10:00,1.5892,1.5895,1.58915,1.5894,998000000.0
2008-04-09 15:15:00,1.5894,1.5907,1.58925,1.5903,1661000000.0
2008-04-09 15:20:00,1.59025,1.59065,1.58985,1.58995,1855900000.0
2008-04-09 15:25:00,1.58995,1.59015,1.58975,1.5899,1204000000.0
2008-04-09 15:30:00,1.5899,1.591,1.5899,1.59075,1119200000.0
2008-04-09 15:35:00,1.59075,1.59115,1.5906,1.5908,1688300000.0
2008-04-09 15:40:00,1.5908,1.5908,1.58975,1.58985,1919900000.0
2008-04-09 15:45:00,1.58985,1.59065,1.58975,1.59025,967699999.0
2008-04-09 15:50:00,1.59025,1.59045,1.5894,1.58955,800400001.0
2008-04-09 15:55:00,1.58955,1.58995,1.58935,1.58995,882899996.0
2008-04-09 16:00:00,1.5899,1.59015,1.58855,1.58875,1974000000.0
2008-04-09 16:05:00,1.58875,1.5894,1.58865,1.5891,1657999997.0
2008-04-09 16:10:00,1.5891,1.5893,1.5889,1.58925,2779800002.0
2008-04-09 16:15:00,1.58925,1.58925,1.5886,1.58895,3171900011.0
2008-04-09 16:20:00,1.5889,1.58935,1.5889,1.58915,3408500000.0
2008-04-09 16:25:00,1.58915,1.58925,1.58875,1.58905,2357200000.0
2008-04-09 16:30:00,1.58905,1.58905,1.58695,1.58735,3183699997.0
2008-04-09 16:35:00,1.58735,1.58755,1.587,1.58715,3071100008.0
2008-04-09 16:40:00,1.58715,1.58725,1.58565,1.5866,2878699999.0
2008-04-09 16:45:00,1.5866,1.58765,1.5866,1.58735,1709600000.0
2008-04-09 16:50:00,1.58735,1.5878,1.587,1.5877,2421699996.0
2008-04-09 16:55:00,1.5877,1.58805,1.5873,1.5874,2294100000.0
2008-04-09 17:00:00,1.5874,1.5878,1.58725,1.58745,1971200000.0
2008-04-09 17:05:00,1.58745,1.5878,1.58735,1.58735,379200000.0
2008-04-09 17:10:00,1.58735,1.5879,1.587,1.587,983200000.0
2008-04-09 17:15:00,1.587,1.587,1.5861,1.58665,2039500005.0
2008-04-09 17:20:00,1.58665,1.58705,1.58505,1.5852,2680599983.0
2008-04-09 17:25:00,1.5852,1.58585,1.5843,1.58455,2352000000.0
2008-04-09 17:30:00,1.58455,1.58465,1.58315,1.5834,1393199999.0
2008-04-09 17:35:00,1.5834,1.584,1.58305,1.58375,1239900000.0
2008-04-09 17:40:00,1.58375,1.58465,1.58345,1.58395,1805200001.0
2008-04-09 17:45:00,1.58385,1.58425,1.5836,1.584,898500000.0
2008-04-09 17:50:00,1.584,1.5843,1.58315,1.5832,2664599997.0
2008-04-09 17:55:00,1.5832,1.5835,1.58285,1.58335,786300000.0
2008-04-09 18:00:00,1.58335,1.5839,1.58305,1.58365,1184899999.0
2008-04-09 18:05:00,1.58365,1.58415,1.5836,1.584,1313900000.0
2008-04-09 18:10:00,1.584,1.58435,1.5836,1.584,819699999.0
2008-04-09 18:15:00,1.58395,1.5847,1.5838,1.5844,604200000.0
2008-04-09 18:20:00,1.5844,1.58465,1.58355,1.5844,1102600000.0
2008-04-09 18:25:00,1.5844,1.5854,1.5843,1.58505,704200000.0
2008-04-09 18:30:00,1.58505,1.5857,1.585,1.5856,937000000.0
2008-04-09 18:35:00,1.5856,1.5861,1.58535,1.5856,783400000.0
2008-04-09 18:40:00,1.5856,1.58585,1.5849,1.5852,693100000.0
2008-04-09 18:45:00,1.5852,1.5852,1.583,1.5835,838200000.0
2008-04-09 18:50:00,1.5835,1.5842,1.58345,1.5837,693299998.0
2008-04-09 18:55:00,1.5837,1.58375,1.5817,1.5823,2335500004.0
2008-04-09 19:00:00,1.5823,1.58295,1.58215,1.5823,2022800001.0
2008-04-09 19:05:00,1.5823,1.58325,1.58215,1.5832,1120900002.0
2008-04-09 19:10:00,1.5832,1.58335,1.58295,1.5832,853599999.0
2008-04-09 19:15:00,1.5832,1.5837,1.5831,1.58365,827600000.0
2008-04-09 19:20:00,1.58365,1.58395,1.58325,1.5836,1107100000.0
2008-04-09 19:25:00,1.5836,1.5837,1.58315,1.5833,330000000.0
2008-04-09 19:30:00,1.5833,1.58335,1.58305,1.5832,307700000.0
2008-04-09 19:35:00,1.5832,1.584,1.5831,1.58395,274800000.0
2008-04-09 19:40:00,1.58395,1.58425,1.58375,1.584,675100000.0
2008-04-09 19:45:00,1.584,1.58415,1.5834,1.58345,385900000.0
2008-04-09 19:50:00,1.58345,1.58385,1.58345,1.58385,101100000.0
2008-04-09 19:55:00,1.58385,1.5843,1.58335,1.5834,344200000.0
2008-04-09 20:00:00,1.5834,1.58395,1.5832,1.5835,763400000.0
2008-04-09 20:05:00,1.5835,1.58425,1.58315,1.58395,596100001.0
2008-04-09 20:10:00,1.58395,1.5845,1.58355,1.5838,598600000.0
2008-04-09 20:15:00,1.5838,1.58425,1.5833,1.58385,445200000.0
2008-04-09 20:20:00,1.58385,1.5842,1.58385,1.58405,357700000.0
2008-04-09 20:25:00,1.58405,1.58425,1.5837,1.58425,615400000.0
2008-04-09 20:30:00,1.58425,1.58475,1.58405,1.58465,386900000.0
2008-04-09 20:35:00,1.58465,1.58505,1.5845,1.58455,238600000.0
2008-04-09 20:40:00,1.58455,1.58495,1.58435,1.5844,305300000.0
2008-04-09 20:45:00,1.5844,1.58465,1.58405,1.5845,928300000.0
2008-04-09 20:50:00,1.5845,1.58455,1.5838,1.5839,370800000.0
2008-04-09 20:55:00,1.58385,1.58485,1.58345,1.5848,946100000.0
2008-04-09 21:00:00,1.5848,1.58495,1.58455,1.5847,803000000.0
2008-04-09 21:05:00,1.5847,1.585,1.5846,1.58475,448000000.0
2008-04-09 21:10:00,1.58475,1.58475,1.5842,1.5844,196100000.0
2008-04-09 21:15:00,1.5844,1.5849,1.58405,1.5846,239600000.0
2008-04-09 21:20:00,1.5846,1.5851,1.58455,1.58465,368100001.0
2008-04-09 21:25:00,1.58465,1.58475,1.58465,1.58465,182900000.0
2008-04-09 21:30:00,1.5847,1.58475,1.58455,1.58465,305199999.0
2008-04-09 21:35:00,1.58465,1.5857,1.5846,1.5855,500100000.0
2008-04-09 21:40:00,1.5855,1.5857,1.58515,1.58535,127800000.0
2008-04-09 21:45:00,1.58535,1.58535,1.58445,1.5851,667999998.0
2008-04-09 21:50:00,1.5851,1.5851,1.58485,1.58505,179999999.0
2008-04-09 21:55:00,1.58505,1.58515,1.58495,1.58505,420000000.0
2008-04-09 22:00:00,1.58505,1.58525,1.58465,1.5847,420400000.0
2008-04-09 22:05:00,1.5847,1.58475,1.5841,1.58465,456500000.0
2008-04-09 22:10:00,1.58465,1.585,1.58465,1.58495,35400000.0
2008-04-09 22:15:00,1.58495,1.5852,1.58485,1.58485,243900000.0
2008-04-09 22:20:00,1.58485,1.58495,1.58485,1.58485,27800000.0
2008-04-09 22:25:00,1.58485,1.58505,1.58485,1.585,92794387.0
2008-04-09 22:30:00,1.585,1.5851,1.58465,1.585,94900000.0
2008-04-09 22:35:00,1.585,1.586,1.585,1.58565,129900000.0
2008-04-09 22:40:00,1.58565,1.5864,1.58555,1.586,303400000.0
2008-04-09 22:45:00,1.586,1.58625,1.58565,1.5859,163700000.0
2008-04-09 22:50:00,1.5859,1.58645,1.5859,1.5861,208800000.0
2008-04-09 22:55:00,1.5861,1.5861,1.58585,1.586,342800000.0
2008-04-09 23:00:00,1.586,1.586,1.5857,1.5857,1902600000.0
2008-04-09 23:05:00,1.5857,1.5859,1.5857,1.5857,3342600000.0
2008-04-09 23:10:00,1.5857,1.5857,1.5857,1.5857,3743600000.0
2008-04-09 23:15:00,1.5857,1.5859,1.5856,1.5858,1646200000.0
2008-04-09 23:20:00,1.5858,1.5858,1.5849,1.58505,1306999997.0
2008-04-09 23:25:00,1.58505,1.5854,1.5849,1.5854,1676299967.0
2008-04-09 23:30:00,1.5854,1.5855,1.5851,1.5851,446600000.0
2008-04-09 23:35:00,1.5851,1.5855,1.585,1.5854,712900004.0
2008-04-09 23:40:00,1.5854,1.5855,1.5854,1.5854,250000000.0
2008-04-09 23:45:00,1.5854,1.5855,1.585,1.585,583999997.0
2008-04-09 23:50:00,1.585,1.5854,1.585,1.5851,242999998.0
2008-04-09 23:55:00,1.5851,1.5851,1.585,1.585,993699998.0
2008-04-10 00:00:00,1.585,1.5854,1.5849,1.5853,2706599999.0
2008-04-10 00:05:00,1.5853,1.5862,1.5851,1.58615,3535800013.0
2008-04-10 00:10:00,1.5862,1.5865,1.5858,1.5864,2157100003.0
2008-04-10 00:15:00,1.5864,1.58675,1.5863,1.5866,2166100003.0
2008-04-10 00:20:00,1.5866,1.5866,1.5863,1.5864,2720700000.0
2008-04-10 00:25:00,1.5864,1.5866,1.5863,1.5865,1667400000.0
2008-04-10 00:30:00,1.5865,1.5867,1.5865,1.5865,784200000.0
2008-04-10 00:35:00,1.5865,1.5867,1.586,1.58655,1306400002.0
2008-04-10 00:40:00,1.58655,1.5867,1.5865,1.5865,632800000.0
2008-04-10 00:45:00,1.5865,1.5865,1.586,1.5862,1461299999.0
2008-04-10 00:50:00,1.5862,1.5863,1.586,1.586,1676999997.0
2008-04-10 00:55:00,1.586,1.586,1.5858,1.5858,1615699982.0
2008-04-10 01:00:00,1.5858,1.5863,1.5858,1.5861,1526999987.0
2008-04-10 01:05:00,1.5861,1.5864,1.5861,1.5864,2179400000.0
2008-04-10 01:10:00,1.5864,1.5865,1.5862,1.5862,2081000000.0
2008-04-10 01:15:00,1.5863,1.5865,1.5861,1.5863,2673699998.0
2008-04-10 01:20:00,1.5863,1.5865,1.58615,1.5864,2503800000.0
2008-04-10 01:25:00,1.5864,1.5866,1.5864,1.5864,1223100000.0
2008-04-10 01:30:00,1.5864,1.5864,1.5859,1.5862,1501000000.0
2008-04-10 01:35:00,1.5862,1.5862,1.5858,1.58585,1745899999.0
2008-04-10 01:40:00,1.58585,1.5862,1.58585,1.5859,2138199999.0
2008-04-10 01:45:00,1.5859,1.5865,1.5855,1.58595,1461000003.0
2008-04-10 01:50:00,1.58595,1.5863,1.5856,1.5857,1502200004.0
2008-04-10 01:55:00,1.5857,1.5857,1.5854,1.5857,2079400000.0
2008-04-10 02:00:00,1.5857,1.5857,1.5853,1.5854,1368800000.0
2008-04-10 02:05:00,1.5854,1.5856,1.5854,1.5854,841400000.0
2008-04-10 02:10:00,1.5854,1.5855,1.5854,1.5854,893200000.0
2008-04-10 02:15:00,1.5854,1.5855,1.5841,1.5845,1130500000.0
2008-04-10 02:20:00,1.5845,1.5846,1.5837,1.5838,1702600000.0
2008-04-10 02:25:00,1.5838,1.584,1.5831,1.5836,1909200000.0
2008-04-10 02:30:00,1.5836,1.5838,1.5813,1.5819,2468100000.0
2008-04-10 02:35:00,1.5819,1.5823,1.5819,1.5822,1018200000.0
2008-04-10 02:40:00,1.5822,1.5832,1.5819,1.5827,1971800000.0
2008-04-10 02:45:00,1.5827,1.5829,1.5819,1.5819,1338000000.0
2008-04-10 02:50:00,1.5819,1.5825,1.5819,1.5825,1755900000.0
2008-04-10 02:55:00,1.5825,1.5827,1.5819,1.5822,1652900000.0
2008-04-10 03:00:00,1.5822,1.5825,1.582,1.582,1012350000.0
2008-04-10 03:05:00,1.582,1.5823,1.582,1.582,1014400000.0
2008-04-10 03:10:00,1.582,1.58245,1.582,1.582,672800000.0
2008-04-10 03:15:00,1.582,1.5822,1.5816,1.5817,1487800000.0
2008-04-10 03:20:00,1.5817,1.5819,1.5813,1.5814,1384500000.0
2008-04-10 03:25:00,1.5814,1.5816,1.5814,1.5815,1905500000.0
2008-04-10 03:30:00,1.5815,1.5818,1.5813,1.5813,1482500000.0
2008-04-10 03:35:00,1.5813,1.5823,1.5813,1.582,2298050000.0
2008-04-10 03:40:00,1.5821,1.5827,1.5821,1.5825,1439400000.0
2008-04-10 03:45:00,1.5825,1.5827,1.5824,1.5824,1446200000.0
2008-04-10 03:50:00,1.5824,1.5828,1.5821,1.5825,1418300000.0
2008-04-10 03:55:00,1.5825,1.5831,1.5825,1.583,2203500000.0
2008-04-10 04:00:00,1.583,1.583,1.5828,1.5828,1183000000.0
2008-04-10 04:05:00,1.5828,1.5831,1.5822,1.5824,1796000000.0
2008-04-10 04:10:00,1.5824,1.58275,1.5821,1.5825,1153900000.0
2008-04-10 04:15:00,1.5825,1.5826,1.5823,1.5825,1388000000.0
2008-04-10 04:20:00,1.5825,1.5826,1.5824,1.5824,1165900000.0
2008-04-10 04:25:00,1.5825,1.5828,1.5824,1.5826,1662400000.0
2008-04-10 04:30:00,1.5826,1.5828,1.5825,1.5827,1661000000.0
2008-04-10 04:35:00,1.5827,1.5829,1.5827,1.5827,1896300000.0
2008-04-10 04:40:00,1.5827,1.5828,1.5827,1.5828,2217600000.0
2008-04-10 04:45:00,1.5828,1.5828,1.5827,1.5827,2982400000.0
2008-04-10 04:50:00,1.5827,1.5829,1.5821,1.5829,1119300000.0
2008-04-10 04:55:00,1.5829,1.5829,1.58225,1.5825,1821450000.0
2008-04-10 05:00:00,1.5825,1.5828,1.5824,1.5827,1391700000.0
2008-04-10 05:05:00,1.5827,1.5828,1.5824,1.5825,1529300000.0
2008-04-10 05:10:00,1.5825,1.5828,1.5825,1.5825,531300000.0
2008-04-10 05:15:00,1.5825,1.5828,1.5825,1.5825,698000000.0
2008-04-10 05:20:00,1.5825,1.5828,1.5825,1.5825,289700000.0
2008-04-10 05:25:00,1.5825,1.5827,1.5825,1.5825,168100000.0
2008-04-10 05:30:00,1.5825,1.5827,1.5821,1.58235,465900000.0
2008-04-10 05:35:00,1.58235,1.5827,1.5823,1.5825,1249200000.0
2008-04-10 05:40:00,1.5825,1.5826,1.5825,1.5825,148700000.0
2008-04-10 05:45:00,1.58255,1.58255,1.582,1.5823,1318600000.0
2008-04-10 05:50:00,1.5823,1.5823,1.5816,1.5817,894700000.0
2008-04-10 05:55:00,1.5817,1.5818,1.5811,1.5812,907050000.0
2008-04-10 06:00:00,1.5812,1.5817,1.58115,1.5816,1287800000.0
2008-04-10 06:05:00,1.5816,1.5818,1.5812,1.58135,765000000.0
2008-04-10 06:10:00,1.58135,1.5818,1.5812,1.5812,1477700000.0
2008-04-10 06:15:00,1.5812,1.5818,1.5811,1.5812,1585400000.0
2008-04-10 06:20:00,1.5812,1.5816,1.5811,1.5812,1295600000.0
2008-04-10 06:25:00,1.5812,1.5814,1.5811,1.5812,941800000.0
2008-04-10 06:30:00,1.5812,1.5815,1.581,1.5811,1646800000.0
2008-04-10 06:35:00,1.5811,1.5816,1.5811,1.5813,1266100000.0
2008-04-10 06:40:00,1.5814,1.5815,1.5809,1.5809,1653800000.0
2008-04-10 06:45:00,1.5809,1.5809,1.5787,1.58,3236800000.0
2008-04-10 06:50:00,1.58,1.5801,1.5795,1.5797,1972700000.0
2008-04-10 06:55:00,1.5797,1.5817,1.5797,1.581,2477000000.0
2008-04-10 07:00:00,1.581,1.5813,1.58055,1.5809,1166500000.0
2008-04-10 07:05:00,1.5809,1.5814,1.5807,1.58095,1472400000.0
2008-04-10 07:10:00,1.58095,1.5815,1.58085,1.5814,1223700000.0
2008-04-10 07:15:00,1.5814,1.58275,1.5814,1.5821,1507000000.0
2008-04-10 07:20:00,1.5821,1.5821,1.58095,1.5813,1777700000.0
2008-04-10 07:25:00,1.5812,1.5816,1.581,1.5815,871600000.0
2008-04-10 07:30:00,1.5815,1.5815,1.581,1.5811,643100000.0
2008-04-10 07:35:00,1.5811,1.5817,1.581,1.5815,562800000.0
2008-04-10 07:40:00,1.5815,1.5817,1.58105,1.5816,116500000.0
2008-04-10 07:45:00,1.5816,1.58175,1.58105,1.5815,511600000.0
2008-04-10 07:50:00,1.5815,1.5818,1.5809,1.5809,457900000.0
2008-04-10 07:55:00,1.5809,1.58115,1.5804,1.5808,1173100000.0
2008-04-10 08:00:00,1.5808,1.58125,1.5804,1.58065,1179700000.0
2008-04-10 08:05:00,1.58065,1.5812,1.58065,1.581,910800000.0
2008-04-10 08:10:00,1.581,1.58165,1.58025,1.58055,1586200000.0
2008-04-10 08:15:00,1.58045,1.58055,1.57955,1.58045,2441600000.0
2008-04-10 08:20:00,1.58045,1.58065,1.58,1.58015,466900000.0
2008-04-10 08:25:00,1.58015,1.58025,1.57955,1.58,630300000.0
2008-04-10 08:30:00,1.58,1.58075,1.57995,1.5806,425400000.0
2008-04-10 08:35:00,1.5806,1.5814,1.58055,1.5812,415800000.0
2008-04-10 08:40:00,1.5812,1.58145,1.58065,1.5807,704400000.0
2008-04-10 08:45:00,1.5807,1.5811,1.58035,1.58075,442500000.0
2008-04-10 08:50:00,1.58075,1.5808,1.58035,1.58065,701700000.0
2008-04-10 08:55:00,1.58065,1.5808,1.58035,1.58045,544700000.0
2008-04-10 09:00:00,1.58045,1.58105,1.58015,1.58075,756600000.0
2008-04-10 09:05:00,1.5807,1.58095,1.5805,1.58075,1740900000.0
2008-04-10 09:10:00,1.5807,1.58075,1.58035,1.5804,862500000.0
2008-04-10 09:15:00,1.5804,1.58075,1.5802,1.5806,1037600000.0
2008-04-10 09:20:00,1.5806,1.58075,1.58035,1.5804,423000000.0
2008-04-10 09:25:00,1.5804,1.58055,1.5801,1.58015,1302600000.0
2008-04-10 09:30:00,1.58015,1.58015,1.5798,1.57985,517800000.0
2008-04-10 09:35:00,1.57985,1.57995,1.5795,1.57995,836400000.0
2008-04-10 09:40:00,1.57995,1.5805,1.5799,1.5803,401100000.0
2008-04-10 09:45:00,1.5803,1.5804,1.5798,1.58005,394600000.0
2008-04-10 09:50:00,1.58005,1.5801,1.57875,1.5793,1506800000.0
2008-04-10 09:55:00,1.5793,1.57945,1.57885,1.57895,922100000.0
2008-04-10 10:00:00,1.579,1.57905,1.5782,1.57845,2953900000.0
2008-04-10 10:05:00,1.57845,1.57855,1.57785,1.57785,1753100000.0
2008-04-10 10:10:00,1.5778,1.57795,1.57685,1.5769,668400000.0
2008-04-10 10:15:00,1.57695,1.5772,1.57615,1.57655,1577100000.0
2008-04-10 10:20:00,1.5765,1.5768,1.57495,1.57515,3094900000.0
2008-04-10 10:25:00,1.57515,1.5755,1.57345,1.57365,1727200000.0
2008-04-10 10:30:00,1.57365,1.5748,1.57365,1.5745,1429900000.0
2008-04-10 10:35:00,1.5745,1.57455,1.57315,1.57315,972200000.0
2008-04-10 10:40:00,1.5732,1.5741,1.57305,1.57405,1530400000.0
2008-04-10 10:45:00,1.57405,1.57455,1.57385,1.5741,1098200000.0
2008-04-10 10:50:00,1.5741,1.57465,1.57395,1.57455,1028100000.0
2008-04-10 10:55:00,1.57455,1.57465,1.57415,1.57465,727600000.0
2008-04-10 11:00:00,1.57465,1.57465,1.5742,1.57445,1174700000.0
2008-04-10 11:05:00,1.57445,1.575,1.57435,1.5748,1512900000.0
2008-04-10 11:10:00,1.5748,1.57515,1.5739,1.57445,646800000.0
2008-04-10 11:15:00,1.57435,1.5748,1.57375,1.57385,1622100000.0
2008-04-10 11:20:00,1.57385,1.574,1.5729,1.5736,954600000.0
2008-04-10 11:25:00,1.5736,1.5738,1.57295,1.57305,1230100000.0
2008-04-10 11:30:00,1.57305,1.57375,1.57285,1.57365,984700000.0
2008-04-10 11:35:00,1.57365,1.57405,1.5731,1.5737,1133000000.0
2008-04-10 11:40:00,1.5737,1.5737,1.57345,1.57355,669700000.0
2008-04-10 11:45:00,1.57355,1.5748,1.57345,1.5744,1601300000.0
2008-04-10 11:50:00,1.5744,1.57525,1.57435,1.5749,1413700000.0
2008-04-10 11:55:00,1.5749,1.57525,1.5748,1.57485,1750100000.0
2008-04-10 12:00:00,1.5749,1.5749,1.57395,1.57415,497500000.0
2008-04-10 12:05:00,1.57415,1.57435,1.57395,1.5743,889400000.0
2008-04-10 12:10:00,1.5743,1.57465,1.57395,1.57465,664200000.0
2008-04-10 12:15:00,1.57465,1.57465,1.57395,1.5743,1245400000.0
2008-04-10 12:20:00,1.5743,1.5743,1.57395,1.57405,1651200000.0
2008-04-10 12:25:00,1.57405,1.5741,1.57365,1.574,1969100000.0
2008-04-10 12:30:00,1.574,1.57455,1.57395,1.57435,1473000000.0
2008-04-10 12:35:00,1.57445,1.5748,1.57415,1.57445,2341900000.0
2008-04-10 12:40:00,1.57445,1.5748,1.5742,1.57445,1373100000.0
2008-04-10 12:45:00,1.57445,1.5746,1.57405,1.57415,2558000000.0
2008-04-10 12:50:00,1.57415,1.5746,1.57405,1.5742,2901600000.0
2008-04-10 12:55:00,1.5742,1.5749,1.57355,1.57455,1318300000.0
2008-04-10 13:00:00,1.57455,1.57495,1.5741,1.5742,1308000000.0
2008-04-10 13:05:00,1.5742,1.57445,1.57305,1.5732,714700000.0
2008-04-10 13:10:00,1.5732,1.57335,1.57205,1.57225,1154700000.0
2008-04-10 13:15:00,1.57225,1.57325,1.57225,1.57265,1161600000.0
2008-04-10 13:20:00,1.57265,1.57325,1.5724,1.5732,692500000.0
2008-04-10 13:25:00,1.5732,1.57415,1.5732,1.57355,249300000.0
2008-04-10 13:30:00,1.57355,1.574,1.5735,1.5739,356300000.0
2008-04-10 13:35:00,1.5739,1.57465,1.57385,1.5746,537900000.0
2008-04-10 13:40:00,1.5746,1.5751,1.57415,1.57425,1043500000.0
2008-04-10 13:45:00,1.57425,1.57455,1.57425,1.5743,555700000.0
2008-04-10 13:50:00,1.5743,1.57465,1.57405,1.57465,442200000.0
2008-04-10 13:55:00,1.57465,1.575,1.5745,1.5747,1545700000.0
2008-04-10 14:00:00,1.5747,1.57475,1.5742,1.57435,550200000.0
2008-04-10 14:05:00,1.57435,1.57435,1.5725,1.57305,1346500000.0
2008-04-10 14:10:00,1.57305,1.57365,1.57305,1.57345,1755700000.0
2008-04-10 14:15:00,1.57345,1.5741,1.57335,1.57345,1855200000.0
2008-04-10 14:20:00,1.57345,1.57385,1.57335,1.57385,396400000.0
2008-04-10 14:25:00,1.57385,1.57405,1.5735,1.5735,754500000.0
2008-04-10 14:30:00,1.5735,1.57465,1.5735,1.57435,2111500000.0
2008-04-10 14:35:00,1.57435,1.57435,1.57385,1.5742,1568500000.0
2008-04-10 14:40:00,1.5742,1.57425,1.57375,1.57375,2842100000.0
2008-04-10 14:45:00,1.57375,1.57475,1.5734,1.57475,1684700000.0
2008-04-10 14:50:00,1.57475,1.57575,1.57465,1.57485,1220600000.0
2008-04-10 14:55:00,1.57485,1.57555,1.57465,1.57545,1238000000.0
2008-04-10 15:00:00,1.5754,1.57675,1.5752,1.57675,1300100000.0
2008-04-10 15:05:00,1.57675,1.57675,1.57595,1.5762,1193800000.0
2008-04-10 15:10:00,1.5762,1.57645,1.576,1.5762,834800000.0
2008-04-10 15:15:00,1.5762,1.57695,1.57615,1.57665,1643900000.0
2008-04-10 15:20:00,1.57665,1.57675,1.57645,1.57665,876500000.0
2008-04-10 15:25:00,1.57665,1.5768,1.57625,1.5765,723700000.0
2008-04-10 15:30:00,1.5765,1.57685,1.5765,1.57665,1217200000.0
2008-04-10 15:35:00,1.57665,1.57665,1.57605,1.5761,797600000.0
2008-04-10 15:40:00,1.5761,1.5761,1.5755,1.5756,520500000.0
2008-04-10 15:45:00,1.5756,1.5756,1.575,1.5752,525600000.0
2008-04-10 15:50:00,1.57515,1.5756,1.57495,1.5752,1295500000.0
2008-04-10 15:55:00,1.5752,1.57525,1.57415,1.57425,768400000.0
2008-04-10 16:00:00,1.57425,1.5744,1.5731,1.5738,1085500000.0
2008-04-10 16:05:00,1.5738,1.57425,1.5731,1.5739,2732400000.0
2008-04-10 16:10:00,1.5739,1.57455,1.5738,1.5744,2144100000.0
2008-04-10 16:15:00,1.57435,1.5745,1.57415,1.57425,438600000.0
2008-04-10 16:20:00,1.57425,1.5753,1.57415,1.57495,613900000.0
2008-04-10 16:25:00,1.57495,1.57525,1.5746,1.57505,1124500000.0
2008-04-10 16:30:00,1.57505,1.5753,1.5747,1.5748,1331700000.0
2008-04-10 16:35:00,1.5748,1.5749,1.57445,1.5749,1947500000.0
2008-04-10 16:40:00,1.5749,1.57575,1.5747,1.57565,1377100000.0
2008-04-10 16:45:00,1.5756,1.57675,1.5755,1.5763,1347000000.0
2008-04-10 16:50:00,1.5763,1.57815,1.5763,1.57815,1022700000.0
2008-04-10 16:55:00,1.57825,1.5796,1.5782,1.5782,1165800000.0
2008-04-10 17:00:00,1.5782,1.57825,1.57695,1.5775,1572800000.0
2008-04-10 17:05:00,1.5775,1.57935,1.57735,1.5792,1821100000.0
2008-04-10 17:10:00,1.5792,1.58065,1.57905,1.5799,1380800000.0
2008-04-10 17:15:00,1.5799,1.5817,1.57935,1.58155,2204000000.0
2008-04-10 17:20:00,1.58155,1.58215,1.58115,1.58125,952800000.0
2008-04-10 17:25:00,1.58125,1.58125,1.58005,1.58005,1288300000.0
2008-04-10 17:30:00,1.58005,1.5815,1.57995,1.58135,516100000.0
2008-04-10 17:35:00,1.58135,1.58205,1.581,1.58165,600800000.0
2008-04-10 17:40:00,1.5816,1.5823,1.5813,1.582,634800000.0
2008-04-10 17:45:00,1.582,1.58265,1.5816,1.5825,743800000.0
2008-04-10 17:50:00,1.5825,1.5826,1.5816,1.58215,328900000.0
2008-04-10 17:55:00,1.58215,1.58275,1.58205,1.58255,552200000.0
2008-04-10 18:00:00,1.58255,1.5829,1.5821,1.58225,587800000.0
2008-04-10 18:05:00,1.58225,1.5824,1.58185,1.5821,980700000.0
2008-04-10 18:10:00,1.5821,1.58225,1.58195,1.5821,885500000.0
2008-04-10 18:15:00,1.58215,1.58235,1.5821,1.58235,951000000.0
2008-04-10 18:20:00,1.58235,1.5836,1.58235,1.58355,982600000.0
2008-04-10 18:25:00,1.58355,1.58375,1.5831,1.58365,631600000.0
2008-04-10 18:30:00,1.58365,1.58485,1.5836,1.5847,1489800000.0
2008-04-10 18:35:00,1.5847,1.58635,1.58465,1.5859,1493200000.0
2008-04-10 18:40:00,1.5859,1.58615,1.5854,1.58605,1603800000.0
2008-04-10 18:45:00,1.58605,1.58635,1.58545,1.58565,1240300000.0
2008-04-10 18:50:00,1.58565,1.58595,1.58515,1.5854,1205500000.0
2008-04-10 18:55:00,1.5854,1.5859,1.5854,1.58585,2049200000.0
2008-04-10 19:00:00,1.5859,1.58605,1.5857,1.58585,841700000.0
2008-04-10 19:05:00,1.58585,1.5859,1.5852,1.58535,1175700000.0
2008-04-10 19:10:00,1.58535,1.5855,1.58505,1.58525,1929200000.0
2008-04-10 19:15:00,1.58525,1.58545,1.5852,1.58535,1942400000.0
2008-04-10 19:20:00,1.58535,1.58545,1.58515,1.5853,1361000000.0
2008-04-10 19:25:00,1.5853,1.58555,1.58525,1.5853,388800000.0
2008-04-10 19:30:00,1.5853,1.58545,1.58525,1.58535,521100000.0
2008-04-10 19:35:00,1.58535,1.58565,1.58515,1.5856,2274700000.0
2008-04-10 19:40:00,1.5856,1.58615,1.58555,1.58565,3656700000.0
2008-04-10 19:45:00,1.58565,1.58625,1.58565,1.58625,5482200000.0
2008-04-10 19:50:00,1.58625,1.58635,1.5856,1.58575,4527700000.0
2008-04-10 19:55:00,1.58575,1.58575,1.58515,1.58545,4571000000.0
2008-04-10 20:00:00,1.58545,1.5856,1.58505,1.5854,2965500000.0
2008-04-10 20:05:00,1.5854,1.5859,1.5853,1.5858,1863800000.0
2008-04-10 20:10:00,1.5858,1.5863,1.58565,1.5862,1080900000.0
2008-04-10 20:15:00,1.5862,1.58635,1.58585,1.58585,570500000.0
2008-04-10 20:20:00,1.58585,1.5859,1.5856,1.5858,2796400000.0
2008-04-10 20:25:00,1.58585,1.5861,1.5854,1.58585,1511100000.0
2008-04-10 20:30:00,1.58585,1.58585,1.58515,1.5854,2377600000.0
2008-04-10 20:35:00,1.5854,1.5861,1.5854,1.58605,1032200000.0
2008-04-10 20:40:00,1.58605,1.5862,1.58545,1.58575,542500000.0
2008-04-10 20:45:00,1.58575,1.58595,1.58555,1.58585,1255600000.0
2008-04-10 20:50:00,1.58585,1.58635,1.58585,1.58635,3041400000.0
2008-04-10 20:55:00,1.58635,1.587,1.5861,1.587,3370400000.0
2008-04-10 21:00:00,1.5869,1.5871,1.58655,1.58665,3769700000.0
2008-04-10 21:05:00,1.58665,1.58685,1.58655,1.58675,2291200000.0
2008-04-10 21:10:00,1.58675,1.58675,1.58595,1.586,1357100000.0
2008-04-10 21:15:00,1.586,1.58605,1.58595,1.586,1959700000.0
2008-04-10 21:20:00,1.586,1.58655,1.58595,1.58625,556300000.0
2008-04-10 21:25:00,1.58625,1.58655,1.586,1.5864,1580000000.0
2008-04-10 21:30:00,1.5864,1.5864,1.58595,1.58595,1740900000.0
2008-04-10 21:35:00,1.58595,1.5863,1.58595,1.58625,1286200000.0
2008-04-10 21:40:00,1.58625,1.58665,1.58615,1.5862,2379600000.0
2008-04-10 21:45:00,1.5862,1.58625,1.58595,1.58605,3181600000.0
2008-04-10 21:50:00,1.58605,1.5862,1.58595,1.5861,1040300000.0
2008-04-10 21:55:00,1.5861,1.58625,1.586,1.5862,1327600000.0
2008-04-10 22:00:00,1.5862,1.58635,1.5862,1.58635,4128900000.0
2008-04-10 22:05:00,1.58635,1.58745,1.58635,1.587,3293400000.0
2008-04-10 22:10:00,1.587,1.587,1.58655,1.58695,1353900000.0
2008-04-10 22:15:00,1.58695,1.58755,1.5869,1.58735,1656900000.0
2008-04-10 22:20:00,1.58735,1.58755,1.58725,1.58755,465600000.0
2008-04-10 22:25:00,1.58755,1.5876,1.5872,1.5872,349500000.0
2008-04-10 22:30:00,1.5872,1.5875,1.5872,1.58735,314800000.0
2008-04-10 22:35:00,1.58735,1.5874,1.58735,1.5874,292800000.0
2008-04-10 22:40:00,1.5874,1.58765,1.5873,1.58765,374000000.0
2008-04-10 22:45:00,1.58765,1.58765,1.58725,1.58735,397000000.0
2008-04-10 22:50:00,1.58735,1.58785,1.5872,1.58735,333200000.0
2008-04-10 22:55:00,1.58735,1.58735,1.5871,1.5872,2965300000.0
2008-04-10 23:00:00,1.5871,1.5871,1.5862,1.5869,6900000000.0
2008-04-10 23:05:00,1.5869,1.5869,1.5862,1.5865,3130700000.0
2008-04-10 23:10:00,1.5865,1.5866,1.5859,1.5863,2688000000.0
2008-04-10 23:15:00,1.5863,1.5863,1.586,1.58605,4708200000.0
2008-04-10 23:20:00,1.58605,1.58605,1.586,1.586,3124700000.0
2008-04-10 23:25:00,1.586,1.586,1.58565,1.58575,6836000000.0
2008-04-10 23:30:00,1.58575,1.58575,1.5854,1.5854,8375500000.0
2008-04-10 23:35:00,1.5855,1.5857,1.5854,1.58545,3932200000.0
2008-04-10 23:40:00,1.58545,1.5856,1.5851,1.5854,5104500000.0
2008-04-10 23:45:00,1.5856,1.5857,1.5854,1.5856,6707900000.0
2008-04-10 23:50:00,1.5855,1.5859,1.5855,1.5857,9564000000.0
2008-04-10 23:55:00,1.5858,1.586,1.5856,1.5856,8030900000.0
2008-04-11 00:00:00,1.5859,1.586,1.5858,1.5858,9803500000.0
2008-04-11 00:05:00,1.5861,1.5861,1.5856,1.5858,5332900000.0
2008-04-11 00:10:00,1.5857,1.5862,1.5857,1.5861,3529900000.0
2008-04-11 00:15:00,1.5861,1.58625,1.5861,1.58625,5207700000.0
2008-04-11 00:20:00,1.58625,1.5865,1.5862,1.5865,4128500000.0
2008-04-11 00:25:00,1.5865,1.5865,1.5859,1.5863,6160700000.0
2008-04-11 00:30:00,1.5863,1.5864,1.5863,1.5863,5075600000.0
2008-04-11 00:35:00,1.5863,1.5864,1.586,1.5863,6723300000.0
2008-04-11 00:40:00,1.5863,1.5864,1.5862,1.5864,6134700000.0
2008-04-11 00:45:00,1.5864,1.5866,1.5863,1.5865,5326700000.0
2008-04-11 00:50:00,1.5865,1.58685,1.5862,1.5868,6500000000.0
2008-04-11 00:55:00,1.5868,1.5874,1.5868,1.5873,4693600000.0
2008-04-11 01:00:00,1.58715,1.5873,1.58705,1.58705,4624200000.0
2008-04-11 01:05:00,1.58705,1.5873,1.587,1.5872,5336800000.0
2008-04-11 01:10:00,1.5871,1.5871,1.58655,1.5869,4669200000.0
2008-04-11 01:15:00,1.5868,1.5868,1.5865,1.5867,7232400000.0
2008-04-11 01:20:00,1.5867,1.5867,1.5865,1.5865,4074950000.0
2008-04-11 01:25:00,1.5865,1.5869,1.5865,1.5867,7974400000.0
2008-04-11 01:30:00,1.5868,1.5869,1.5866,1.5867,7978400000.0
2008-04-11 01:35:00,1.5867,1.5868,1.5865,1.5866,4470200000.0
2008-04-11 01:40:00,1.5867,1.5867,1.5865,1.5866,3805600000.0
2008-04-11 01:45:00,1.5866,1.5868,1.5865,1.5866,7444000000.0
2008-04-11 01:50:00,1.5866,1.5867,1.5865,1.5867,7861000000.0
2008-04-11 01:55:00,1.5866,1.5867,1.5864,1.5865,6938600000.0
2008-04-11 02:00:00,1.5865,1.5867,1.5863,1.5865,8430800027.0
2008-04-11 02:05:00,1.5865,1.5865,1.5863,1.5865,6775200000.0
2008-04-11 02:10:00,1.5865,1.5868,1.5863,1.5864,8454200009.0
2008-04-11 02:15:00,1.5864,1.5865,1.5862,1.5864,9212000002.0
2008-04-11 02:20:00,1.5863,1.5865,1.5863,1.5865,8998400000.0
2008-04-11 02:25:00,1.5865,1.5866,1.5865,1.5866,9456000000.0
2008-04-11 02:30:00,1.5865,1.587,1.5865,1.5867,3808000000.0
2008-04-11 02:35:00,1.5868,1.5868,1.5866,1.5868,2376000000.0
2008-04-11 02:40:00,1.5867,1.5868,1.5866,1.5867,2376000000.0
2008-04-11 02:45:00,1.5868,1.5869,1.5866,1.5867,2376000000.0
2008-04-11 02:50:00,1.58685,1.58685,1.5867,1.5867,5100800000.0
2008-04-11 02:55:00,1.5868,1.5868,1.5867,1.5867,7312000000.0
2008-04-11 03:00:00,1.5869,1.5872,1.5867,1.5871,5484000000.0
2008-04-11 03:05:00,1.587,1.5871,1.587,1.587,7312000000.0
2008-04-11 03:10:00,1.5871,1.5872,1.5871,1.5871,3656000000.0
2008-04-11 03:15:00,1.5872,1.5873,1.5871,1.5872,7312000000.0
2008-04-11 03:20:00,1.5871,1.5873,1.587,1.5872,9140000000.0
2008-04-11 03:25:00,1.5871,1.5873,1.5869,1.5872,7016000000.0
2008-04-11 03:30:00,1.5871,1.5874,1.5871,1.5872,5600000000.0
2008-04-11 03:35:00,1.5873,1.5874,1.5871,1.5873,4480000000.0
2008-04-11 03:40:00,1.587,1.58745,1.587,1.58735,5680000000.0
2008-04-11 03:45:00,1.58735,1.58825,1.5872,1.5879,5897499998.0
2008-04-11 03:50:00,1.5879,1.58835,1.58775,1.588,3356600000.0
2008-04-11 03:55:00,1.5881,1.5886,1.5881,1.5885,4869400000.0
2008-04-11 04:00:00,1.5884,1.5885,1.5879,1.5882,7870900000.0
2008-04-11 04:05:00,1.5881,1.5883,1.588,1.5882,5848500000.0
2008-04-11 04:10:00,1.5881,1.5881,1.5877,1.5878,5848500000.0
2008-04-11 04:15:00,1.5877,1.5883,1.5877,1.5883,5848500000.0
2008-04-11 04:20:00,1.5884,1.5884,1.5881,1.5882,2339400000.0
2008-04-11 04:25:00,1.5881,1.5884,1.58795,1.588,6435300000.0
2008-04-11 04:30:00,1.5881,1.5884,1.5879,1.5882,138000000.0
2008-04-11 04:35:00,1.5883,1.5883,1.5878,1.5878,2594400000.0
2008-04-11 04:40:00,1.5879,1.5881,1.5879,1.588,3748800000.0
2008-04-11 04:45:00,1.5878,1.5881,1.5878,1.588,6248000000.0
2008-04-11 04:50:00,1.5881,1.5881,1.5876,1.5878,4998400000.0
2008-04-11 04:55:00,1.5877,1.5878,1.5876,1.5878,4998400000.0
2008-04-11 05:00:00,1.5877,1.5879,1.5876,1.5877,3748800000.0
2008-04-11 05:05:00,1.5876,1.5877,1.5873,1.5875,6248000000.0
2008-04-11 05:10:00,1.5876,1.5878,1.5875,1.5877,6137600000.0
2008-04-11 05:15:00,1.5877,1.5878,1.5875,1.5875,10656000000.0
2008-04-11 05:20:00,1.5876,1.5876,1.5874,1.5875,6026600000.0
2008-04-11 05:25:00,1.5874,1.5876,1.5873,1.5876,5292600000.0
2008-04-11 05:30:00,1.5875,1.5877,1.58735,1.5877,5656800000.0
2008-04-11 05:35:00,1.5877,1.5877,1.5877,1.5877,4418400000.0
2008-04-11 05:40:00,1.5877,1.5878,1.5876,1.5876,3249599999.0
2008-04-11 05:45:00,1.5878,1.5879,1.5875,1.5877,3559200000.0
2008-04-11 05:50:00,1.5878,1.5878,1.5876,1.5878,4314600000.0
2008-04-11 05:55:00,1.5877,1.5878,1.58755,1.5877,2651300000.0
2008-04-11 06:00:00,1.58765,1.58765,1.58755,1.58755,4562900000.0
2008-04-11 06:05:00,1.58755,1.58765,1.58755,1.58755,4677700000.0
2008-04-11 06:10:00,1.58755,1.5878,1.5872,1.5873,4391800000.0
2008-04-11 06:15:00,1.5872,1.5875,1.5872,1.5874,1813200000.0
2008-04-11 06:20:00,1.5875,1.5875,1.5875,1.5875,906600000.0
2008-04-11 06:25:00,1.5876,1.5877,1.5875,1.5875,2719800000.0
2008-04-11 06:30:00,1.5876,1.58815,1.58745,1.58765,3332200000.0
2008-04-11 06:35:00,1.5878,1.5878,1.5875,1.5877,310000000.0
2008-04-11 06:40:00,1.5876,1.5877,1.5875,1.5876,249600000.0
2008-04-11 06:45:00,1.5875,1.5875,1.5875,1.5875,311800000.0
2008-04-11 06:50:00,1.5875,1.5884,1.58745,1.58835,6526099964.0
2008-04-11 06:55:00,1.58835,1.58835,1.5879,1.588,5258759958.0
2008-04-11 07:00:00,1.5881,1.5883,1.5879,1.5881,5415680000.0
2008-04-11 07:05:00,1.5882,1.5885,1.588,1.58835,5570760000.0
2008-04-11 07:10:00,1.5883,1.5885,1.588,1.5882,4973520000.0
2008-04-11 07:15:00,1.5882,1.5889,1.58815,1.5888,4948480002.0
2008-04-11 07:20:00,1.5888,1.589,1.58865,1.58865,1788800000.0
2008-04-11 07:25:00,1.58865,1.5887,1.58845,1.58855,5053579981.0
2008-04-11 07:30:00,1.58855,1.5889,1.58855,1.5889,1769900000.0
2008-04-11 07:35:00,1.5889,1.5894,1.5888,1.589,1422140000.0
2008-04-11 07:40:00,1.589,1.59015,1.5889,1.5892,5957820006.0
2008-04-11 07:45:00,1.5892,1.58955,1.588,1.58825,1604160042.0
2008-04-11 07:50:00,1.58825,1.58835,1.58765,1.58805,1545200000.0
2008-04-11 07:55:00,1.58805,1.5881,1.5877,1.58775,616940000.0
2008-04-11 08:00:00,1.5878,1.5879,1.58655,1.58675,582400000.0
2008-04-11 08:05:00,1.58675,1.58765,1.58675,1.5875,2118240001.0
2008-04-11 08:10:00,1.5875,1.5877,1.58675,1.58685,539580000.0
2008-04-11 08:15:00,1.5868,1.587,1.58645,1.58655,436600000.0
2008-04-11 08:20:00,1.58655,1.58665,1.586,1.5863,476740002.0
2008-04-11 08:25:00,1.5863,1.5868,1.5862,1.58655,364600000.0
2008-04-11 08:30:00,1.58655,1.5866,1.58615,1.58645,591000001.0
2008-04-11 08:35:00,1.58645,1.58765,1.58645,1.58755,1001740000.0
2008-04-11 08:40:00,1.58755,1.5876,1.58695,1.5872,619100000.0
2008-04-11 08:45:00,1.5872,1.5873,1.5866,1.5873,755020000.0
2008-04-11 08:50:00,1.5873,1.5876,1.5866,1.5875,602260000.0
2008-04-11 08:55:00,1.5875,1.5885,1.5873,1.5878,512820000.0
2008-04-11 09:00:00,1.5878,1.58885,1.58745,1.5884,1119540000.0
2008-04-11 09:05:00,1.5884,1.58915,1.5881,1.58845,1444486613.0
2008-04-11 09:10:00,1.58845,1.58845,1.5879,1.5881,573822324.0
2008-04-11 09:15:00,1.5881,1.5881,1.5876,1.5878,1182980000.0
2008-04-11 09:20:00,1.5878,1.5888,1.58765,1.58865,755380000.0
2008-04-11 09:25:00,1.58875,1.58875,1.58795,1.58795,442280000.0
2008-04-11 09:30:00,1.58795,1.588,1.58665,1.5867,610940000.0
2008-04-11 09:35:00,1.5867,1.5872,1.58665,1.587,1260680000.0
2008-04-11 09:40:00,1.5871,1.5872,1.5861,1.5863,681560000.0
2008-04-11 09:45:00,1.5863,1.58695,1.586,1.5863,647020000.0
2008-04-11 09:50:00,1.58635,1.5868,1.58625,1.58655,489680000.0
2008-04-11 09:55:00,1.58655,1.5868,1.5862,1.58635,1037179998.0
2008-04-11 10:00:00,1.58635,1.5872,1.58605,1.58695,1497660001.0
2008-04-11 10:05:00,1.58695,1.5872,1.5868,1.5868,430740000.0
2008-04-11 10:10:00,1.5868,1.58725,1.5867,1.58705,369960000.0
2008-04-11 10:15:00,1.58705,1.58735,1.58695,1.58725,742760000.0
2008-04-11 10:20:00,1.58725,1.5879,1.58725,1.58735,903120000.0
2008-04-11 10:25:00,1.58735,1.58785,1.5873,1.5878,654259999.0
2008-04-11 10:30:00,1.5878,1.588,1.5871,1.5872,319260000.0
2008-04-11 10:35:00,1.5872,1.5888,1.5872,1.588,726240000.0
2008-04-11 10:40:00,1.588,1.5884,1.588,1.5882,403240000.0
2008-04-11 10:45:00,1.58815,1.5889,1.588,1.58865,397500000.0
2008-04-11 10:50:00,1.58865,1.5888,1.58815,1.5883,436280000.0
2008-04-11 10:55:00,1.5883,1.5884,1.5876,1.58805,1007240000.0
2008-04-11 11:00:00,1.58805,1.5884,1.58785,1.58805,451319999.0
2008-04-11 11:05:00,1.58805,1.58875,1.58805,1.5885,554900000.0
2008-04-11 11:10:00,1.5885,1.58855,1.5883,1.5884,270600000.0
2008-04-11 11:15:00,1.5884,1.5886,1.58805,1.5881,269540001.0
2008-04-11 11:20:00,1.5881,1.5885,1.58755,1.58835,413939998.0
2008-04-11 11:25:00,1.58835,1.58875,1.5882,1.5886,453500000.0
2008-04-11 11:30:00,1.5886,1.5887,1.58835,1.58835,783520000.0
2008-04-11 11:35:00,1.58835,1.5885,1.588,1.5881,566320000.0
2008-04-11 11:40:00,1.5881,1.5885,1.58785,1.58815,1122080000.0
2008-04-11 11:45:00,1.58815,1.5883,1.5879,1.5881,1705160000.0
2008-04-11 11:50:00,1.5881,1.5883,1.5878,1.5882,878360000.0
2008-04-11 11:55:00,1.5882,1.5886,1.5879,1.5882,531400000.0
2008-04-11 12:00:00,1.5882,1.58855,1.58795,1.5884,1014160000.0
2008-04-11 12:05:00,1.5884,1.58915,1.5882,1.58915,786900000.0
2008-04-11 12:10:00,1.58915,1.5892,1.58865,1.58915,907620000.0
2008-04-11 12:15:00,1.58915,1.5894,1.58895,1.5891,1113880000.0
2008-04-11 12:20:00,1.5891,1.5894,1.58905,1.58915,1777720000.0
2008-04-11 12:25:00,1.58915,1.5895,1.58915,1.58925,1203220000.0
2008-04-11 12:30:00,1.58925,1.58925,1.587,1.5871,1321040000.0
2008-04-11 12:35:00,1.5871,1.5871,1.58525,1.5855,1408940000.0
2008-04-11 12:40:00,1.5855,1.5856,1.5836,1.58415,1758100001.0
2008-04-11 12:45:00,1.58415,1.58495,1.58305,1.58305,2065599998.0
2008-04-11 12:50:00,1.58315,1.58365,1.5826,1.58355,1738200000.0
2008-04-11 12:55:00,1.58355,1.58475,1.58305,1.5846,590900000.0
2008-04-11 13:00:00,1.5846,1.585,1.58325,1.58335,987600000.0
2008-04-11 13:05:00,1.5833,1.5839,1.58315,1.5838,946700000.0
2008-04-11 13:10:00,1.5838,1.58395,1.58235,1.58255,1014700000.0
2008-04-11 13:15:00,1.58255,1.5827,1.58145,1.5819,1177895000.0
2008-04-11 13:20:00,1.5819,1.58195,1.57995,1.5809,2236699988.0
2008-04-11 13:25:00,1.5809,1.58165,1.5808,1.58135,3315999999.0
2008-04-11 13:30:00,1.58135,1.5825,1.58115,1.5818,2462999998.0
2008-04-11 13:35:00,1.5818,1.58305,1.58145,1.5825,1619000000.0
2008-04-11 13:40:00,1.5825,1.58335,1.58245,1.58285,1396700000.0
2008-04-11 13:45:00,1.58285,1.58305,1.58135,1.58155,1364300000.0
2008-04-11 13:50:00,1.58155,1.58235,1.58155,1.5823,659700000.0
2008-04-11 13:55:00,1.5823,1.5828,1.5821,1.58215,1104500000.0
2008-04-11 14:00:00,1.58215,1.58215,1.5814,1.58165,682800000.0
2008-04-11 14:05:00,1.5817,1.58205,1.5815,1.5818,887500001.0
2008-04-11 14:10:00,1.5818,1.5818,1.58085,1.5809,695100000.0
2008-04-11 14:15:00,1.5809,1.58105,1.5803,1.5803,1305500000.0
2008-04-11 14:20:00,1.5803,1.5808,1.5799,1.5808,769900000.0
2008-04-11 14:25:00,1.5808,1.5811,1.5805,1.5809,662200000.0
2008-04-11 14:30:00,1.5809,1.58205,1.58065,1.58205,2082799998.0
2008-04-11 14:35:00,1.58205,1.5825,1.58145,1.5817,1250399999.0
2008-04-11 14:40:00,1.5817,1.5817,1.58075,1.58075,1218700000.0
2008-04-11 14:45:00,1.5808,1.58105,1.58065,1.58085,644100000.0
2008-04-11 14:50:00,1.58085,1.5809,1.5799,1.58005,2274499993.0
2008-04-11 14:55:00,1.58005,1.58015,1.57965,1.5798,1010900000.0
2008-04-11 15:00:00,1.5798,1.58035,1.5796,1.5801,1236400001.0
2008-04-11 15:05:00,1.5801,1.58055,1.57995,1.5803,946800000.0
2008-04-11 15:10:00,1.5803,1.5805,1.57995,1.58005,437800000.0
2008-04-11 15:15:00,1.58005,1.5808,1.58,1.5805,874999999.0
2008-04-11 15:20:00,1.5805,1.5808,1.57995,1.5807,3097000032.0
2008-04-11 15:25:00,1.5807,1.5808,1.58045,1.5807,2729400013.0
2008-04-11 15:30:00,1.5807,1.58105,1.58035,1.5804,2459800000.0
2008-04-11 15:35:00,1.5804,1.5807,1.57975,1.58005,1449100000.0
2008-04-11 15:40:00,1.58005,1.58055,1.5798,1.57985,1144300000.0
2008-04-11 15:45:00,1.57985,1.58075,1.5796,1.58075,2392700000.0
2008-04-11 15:50:00,1.58075,1.58115,1.5804,1.581,1255500000.0
2008-04-11 15:55:00,1.581,1.58135,1.58035,1.58045,2491600000.0
2008-04-11 16:00:00,1.58045,1.58045,1.57925,1.5796,2306499998.0
2008-04-11 16:05:00,1.5796,1.5796,1.5791,1.57925,1853700000.0
2008-04-11 16:10:00,1.57925,1.57965,1.5791,1.57945,1399200000.0
2008-04-11 16:15:00,1.57945,1.58005,1.5793,1.57985,1330600000.0
2008-04-11 16:20:00,1.57985,1.5808,1.57985,1.58075,1805200000.0
2008-04-11 16:25:00,1.58075,1.5816,1.58075,1.5809,1528000000.0
2008-04-11 16:30:00,1.5809,1.5814,1.5805,1.5806,556900000.0
2008-04-11 16:35:00,1.5806,1.58165,1.5806,1.5816,920200000.0
2008-04-11 16:40:00,1.5816,1.58335,1.5815,1.5832,1918900000.0
2008-04-11 16:45:00,1.58315,1.58515,1.583,1.585,1974600001.0
2008-04-11 16:50:00,1.585,1.5858,1.5838,1.58405,2142200000.0
2008-04-11 16:55:00,1.58405,1.5847,1.5839,1.58405,1597000000.0
2008-04-11 17:00:00,1.58405,1.58415,1.58225,1.5825,1401600000.0
2008-04-11 17:05:00,1.5825,1.583,1.58245,1.58295,1624300000.0
2008-04-11 17:10:00,1.58295,1.583,1.58225,1.5823,1345100000.0
2008-04-11 17:15:00,1.5823,1.58235,1.58105,1.58195,2213700004.0
2008-04-11 17:20:00,1.58195,1.5826,1.58125,1.58205,1051300000.0
2008-04-11 17:25:00,1.582,1.5826,1.5809,1.5812,970200000.0
2008-04-11 17:30:00,1.5812,1.58155,1.58095,1.58125,533800000.0
2008-04-11 17:35:00,1.58125,1.58175,1.58105,1.5816,722200000.0
2008-04-11 17:40:00,1.5816,1.5827,1.5816,1.58255,1680300000.0
2008-04-11 17:45:00,1.58255,1.5833,1.58215,1.58235,2121400000.0
2008-04-11 17:50:00,1.58235,1.5825,1.58215,1.58235,2058800000.0
2008-04-11 17:55:00,1.58235,1.58245,1.58155,1.5821,705500000.0
2008-04-11 18:00:00,1.58215,1.58305,1.58125,1.5814,828199999.0
2008-04-11 18:05:00,1.58145,1.58155,1.581,1.58105,305200000.0
2008-04-11 18:10:00,1.58105,1.5812,1.5804,1.58045,715000000.0
2008-04-11 18:15:00,1.58045,1.58075,1.5796,1.58055,705500000.0
2008-04-11 18:20:00,1.58055,1.5808,1.57985,1.57995,469700000.0
2008-04-11 18:25:00,1.58,1.58025,1.57955,1.58,732700000.0
2008-04-11 18:30:00,1.58,1.5808,1.57985,1.58075,1778300000.0
2008-04-11 18:35:00,1.58075,1.5811,1.58075,1.58095,842500000.0
2008-04-11 18:40:00,1.58095,1.581,1.58085,1.58095,392100000.0
2008-04-11 18:45:00,1.58095,1.58145,1.58095,1.5813,1186500000.0
2008-04-11 18:50:00,1.5813,1.58175,1.5812,1.58175,1734700000.0
2008-04-11 18:55:00,1.58175,1.5822,1.5816,1.58215,2415100000.0
2008-04-11 19:00:00,1.58215,1.5825,1.5818,1.582,718100000.0
2008-04-11 19:05:00,1.582,1.582,1.58135,1.58135,2892800000.0
2008-04-11 19:10:00,1.5814,1.5818,1.5811,1.58115,439400000.0
2008-04-11 19:15:00,1.58115,1.5813,1.58115,1.5813,538000000.0
2008-04-11 19:20:00,1.5813,1.5813,1.5807,1.58085,397200000.0
2008-04-11 19:25:00,1.58085,1.58135,1.5808,1.58105,1179700000.0
2008-04-11 19:30:00,1.58105,1.58105,1.5803,1.58045,297800000.0
2008-04-11 19:35:00,1.58045,1.58085,1.58015,1.58085,1031400000.0
2008-04-11 19:40:00,1.58085,1.58135,1.58055,1.5813,1964500000.0
2008-04-11 19:45:00,1.5813,1.58135,1.5807,1.58115,1487400000.0
2008-04-11 19:50:00,1.58115,1.58115,1.58005,1.5804,487400000.0
2008-04-11 19:55:00,1.5804,1.5807,1.5802,1.5803,1120900000.0
2008-04-11 20:00:00,1.58025,1.58075,1.5802,1.58055,6116200000.0
2008-04-11 20:05:00,1.58055,1.58095,1.58025,1.58065,948100001.0
2008-04-11 20:10:00,1.58065,1.58075,1.58025,1.58055,2518200000.0
2008-04-11 20:15:00,1.58055,1.58065,1.5798,1.5801,916700000.0
2008-04-11 20:20:00,1.5801,1.58055,1.5801,1.58045,1010800000.0
2008-04-11 20:25:00,1.58045,1.58085,1.58035,1.5808,699599999.0
2008-04-11 20:30:00,1.5808,1.58085,1.58055,1.58055,3894999963.0
2008-04-11 20:35:00,1.5807,1.58085,1.5805,1.58085,6635899997.0
2008-04-11 20:40:00,1.58085,1.58095,1.58015,1.5803,2352999997.0
2008-04-11 20:45:00,1.5803,1.58075,1.5801,1.58075,2061999999.0
2008-04-11 20:50:00,1.58075,1.5811,1.5807,1.58095,3116600000.0
2008-04-11 20:55:00,1.58095,1.5812,1.5807,1.58105,6759300028.0
2008-04-11 21:00:00,1.58105,1.58115,1.5808,1.5811,4584700001.0
2008-04-11 21:05:00,1.5811,1.58185,1.5806,1.5809,3370800000.0
2008-04-11 21:10:00,1.5809,1.5825,1.5809,1.5822,4214900001.0
2008-04-11 21:15:00,1.58235,1.584,1.5819,1.5836,4348099999.0
2008-04-11 21:20:00,1.5836,1.5836,1.5828,1.5831,3517700014.0
2008-04-11 21:25:00,1.5831,1.5835,1.583,1.5833,2920000000.0
2008-04-11 21:30:00,1.5833,1.58405,1.5831,1.58395,3181400000.0
2008-04-11 21:35:00,1.58395,1.5841,1.583,1.5834,4839299938.0
2008-04-11 21:40:00,1.5833,1.5835,1.5827,1.58285,3972299992.0
2008-04-11 21:45:00,1.58285,1.58305,1.58275,1.5828,6570900000.0
2008-04-11 21:50:00,1.5828,1.583,1.5825,1.58285,1887800000.0
2008-04-11 21:55:00,1.58285,1.5835,1.5825,1.5833,3340199986.0
2008-04-11 22:00:00,1.5833,1.5834,1.5824,1.5826,4841399982.0
2008-04-11 22:05:00,1.5826,1.58265,1.5822,1.5823,7780200040.0
2008-04-11 22:10:00,1.5823,1.5824,1.5819,1.5822,4994700002.0
2008-04-11 22:15:00,1.5822,1.58235,1.582,1.5821,4583599978.0
2008-04-11 22:20:00,1.5821,1.5825,1.5819,1.5821,3309000002.0
2008-04-11 22:25:00,1.5821,1.5824,1.582,1.5824,4015000000.0
2008-04-11 22:30:00,1.5823,1.5828,1.582,1.5826,4962800000.0
2008-04-11 22:35:00,1.5827,1.5827,1.582,1.5821,4954500000.0
2008-04-11 22:40:00,1.5821,1.5822,1.5818,1.5819,4014000000.0
2008-04-11 22:45:00,1.5819,1.582,1.5814,1.5817,4604000000.0
2008-04-11 22:50:00,1.5817,1.5824,1.5815,1.5816,4747200000.0
2008-04-11 22:55:00,1.5814,1.5824,1.58125,1.5822,6304700000.0
2008-04-13 23:00:00,1.57828,1.57861,1.57812,1.5785,9923900018.0
2008-04-13 23:05:00,1.5786,1.57881,1.57838,1.5787,4019600003.0
2008-04-13 23:10:00,1.5785,1.57855,1.5785,1.57855,295200000.0
2008-04-13 23:15:00,1.57855,1.5788,1.57855,1.57855,1459200000.0
2008-04-13 23:20:00,1.5786,1.57895,1.5786,1.5788,4978400000.0
2008-04-13 23:25:00,1.5788,1.57995,1.5787,1.5798,2888000000.0
2008-04-13 23:30:00,1.57995,1.5801,1.5797,1.57985,4967300000.0
2008-04-13 23:35:00,1.57985,1.5801,1.5797,1.5798,4451300000.0
2008-04-13 23:40:00,1.5798,1.5807,1.57895,1.5805,3902600000.0
2008-04-13 23:55:00,1.5804,1.581,1.5801,1.5806,2081600000.0
2008-04-14 00:00:00,1.581,1.5818,1.5802,1.5816,7345600000.0
2008-04-14 00:05:00,1.5815,1.582,1.5811,1.5819,6663100000.0
2008-04-14 00:10:00,1.5815,1.5822,1.5815,1.5818,6442500000.0
2008-04-14 00:15:00,1.5817,1.5819,1.581,1.5812,6274800000.0
2008-04-14 00:20:00,1.5813,1.5814,1.5811,1.5813,9631600212.0
2008-04-14 00:25:00,1.5812,1.5813,1.581,1.5811,5341200000.0
2008-04-14 00:30:00,1.5812,1.5813,1.5809,1.5812,8902000000.0
2008-04-14 00:35:00,1.5811,1.5813,1.5811,1.5813,9217600000.0
2008-04-14 00:40:00,1.5814,1.5817,1.5812,1.5817,6521499997.0
2008-04-14 00:45:00,1.5816,1.5819,1.58135,1.5817,4429599996.0
2008-04-14 00:50:00,1.5819,1.582,1.5814,1.5818,9810100000.0
2008-04-14 00:55:00,1.5816,1.5817,1.5811,1.5812,6822000006.0
2008-04-14 01:00:00,1.5812,1.5814,1.5812,1.5813,6706400033.0
2008-04-14 01:05:00,1.58135,1.5817,1.5811,1.5813,5662600001.0
2008-04-14 01:10:00,1.5813,1.5818,1.5806,1.5811,4464300011.0
2008-04-14 01:15:00,1.5811,1.5813,1.5808,1.5808,5693200000.0
2008-04-14 01:20:00,1.5808,1.5809,1.5806,1.5807,7581900000.0
2008-04-14 01:25:00,1.5808,1.5809,1.5807,1.5807,7131599999.0
2008-04-14 01:30:00,1.5808,1.5812,1.5806,1.5812,6191499999.0
2008-04-14 01:35:00,1.5812,1.5816,1.5812,1.5813,5056599998.0
2008-04-14 01:40:00,1.58105,1.5813,1.5807,1.5807,5725100002.0
2008-04-14 01:45:00,1.5807,1.5808,1.5803,1.5803,2360000001.0
2008-04-14 01:50:00,1.5803,1.5803,1.5795,1.5795,7298300015.0
2008-04-14 01:55:00,1.5796,1.5797,1.5795,1.5796,3522000102.0
2008-04-14 02:00:00,1.5797,1.5809,1.5797,1.5806,4677500102.0
2008-04-14 02:05:00,1.5803,1.5803,1.57965,1.58,7703000113.0
2008-04-14 02:10:00,1.5801,1.5802,1.5795,1.5797,6544900030.0
2008-04-14 02:15:00,1.5796,1.5804,1.57805,1.5785,5665700101.0
2008-04-14 02:20:00,1.5784,1.5786,1.5775,1.5782,7219600036.0
2008-04-14 02:25:00,1.5782,1.5783,1.5782,1.5782,4027699992.0
2008-04-14 02:30:00,1.5782,1.57835,1.5781,1.57835,3711399997.0
2008-04-14 02:35:00,1.57835,1.57835,1.57835,1.57835,2070400000.0
2008-04-14 02:40:00,1.57835,1.57895,1.5783,1.5784,7826700096.0
2008-04-14 02:45:00,1.5784,1.5787,1.5784,1.5786,3904300006.0
2008-04-14 02:50:00,1.5785,1.5787,1.5785,1.5786,8178799917.0
2008-04-14 02:55:00,1.5789,1.5794,1.5785,1.5785,6204200033.0
2008-04-14 03:00:00,1.5786,1.5788,1.5776,1.5778,4003200012.0
2008-04-14 03:05:00,1.5777,1.5793,1.5777,1.5788,6345000000.0
2008-04-14 03:10:00,1.5786,1.5791,1.5786,1.5789,3970500020.0
2008-04-14 03:15:00,1.5788,1.579,1.5785,1.5787,3970500020.0
2008-04-14 03:20:00,1.5786,1.5788,1.5784,1.5786,3970500020.0
2008-04-14 03:25:00,1.5787,1.5798,1.5786,1.579,3970500020.0
2008-04-14 03:30:00,1.579,1.57905,1.57785,1.578,3448700027.0
2008-04-14 03:35:00,1.578,1.5787,1.57755,1.5781,7013199906.0
2008-04-14 03:40:00,1.5781,1.5782,1.578,1.5782,6292100001.0
2008-04-14 03:45:00,1.5781,1.5782,1.5778,1.5778,8812000005.0
2008-04-14 03:50:00,1.5777,1.5778,1.5773,1.57765,4885299995.0
2008-04-14 03:55:00,1.57765,1.5784,1.5776,1.5781,4985100006.0
2008-04-14 04:00:00,1.5781,1.5785,1.5779,1.57805,1814400001.0
2008-04-14 04:05:00,1.57805,1.5784,1.578,1.5784,7585700078.0
2008-04-14 04:10:00,1.5783,1.5784,1.5782,1.5784,9434499970.0
2008-04-14 04:15:00,1.5783,1.5784,1.5782,1.5783,5660699982.0
2008-04-14 04:20:00,1.5781,1.5781,1.57725,1.5776,4212499994.0
2008-04-14 04:25:00,1.5777,1.5778,1.5775,1.5775,7880300000.0
2008-04-14 04:30:00,1.5776,1.5779,1.5775,1.5777,5307199991.0
2008-04-14 04:35:00,1.5777,1.578,1.5776,1.5778,6346999955.0
2008-04-14 04:40:00,1.5777,1.578,1.5776,1.5776,6531999955.0
2008-04-14 04:45:00,1.5777,1.578,1.5776,1.5776,6034399964.0
2008-04-14 04:50:00,1.5777,1.5781,1.5776,1.5777,5855299999.0
2008-04-14 04:55:00,1.5778,1.5785,1.5777,1.5784,7124499995.0
2008-04-14 05:00:00,1.5785,1.5786,1.5779,1.5784,7509800010.0
2008-04-14 05:05:00,1.5785,1.5788,1.5782,1.57865,5296200020.0
2008-04-14 05:10:00,1.57865,1.5787,1.5785,1.5786,703100011.0
2008-04-14 05:15:00,1.5785,1.5787,1.5785,1.57865,248200000.0
2008-04-14 05:20:00,1.57865,1.57865,1.5786,1.5786,2485000000.0
2008-04-14 05:25:00,1.5788,1.5788,1.5786,1.5786,208000000.0
2008-04-14 05:30:00,1.5787,1.579,1.5786,1.57865,257400000.0
2008-04-14 05:35:00,1.57865,1.57865,1.57865,1.57865,258400000.0
2008-04-14 05:40:00,1.5788,1.579,1.5785,1.5786,7752000000.0
2008-04-14 05:45:00,1.5787,1.5787,1.5784,1.5784,3100800000.0
2008-04-14 05:50:00,1.5787,1.5787,1.5786,1.5786,6575200063.0
2008-04-14 05:55:00,1.5786,1.5786,1.5783,1.5784,4045300000.0
2008-04-14 06:00:00,1.5784,1.5787,1.5784,1.5784,5641600000.0
2008-04-14 06:05:00,1.5784,1.5784,1.5784,1.5784,8518000000.0
2008-04-14 06:10:00,1.5784,1.5784,1.5784,1.5784,6932000000.0
2008-04-14 06:15:00,1.5784,1.5784,1.5781,1.5783,6871999996.0
2008-04-14 06:20:00,1.5782,1.5784,1.5781,1.5781,5486899989.0
2008-04-14 06:25:00,1.5782,1.5784,1.5777,1.5783,1808199997.0
2008-04-14 06:30:00,1.5783,1.5784,1.5777,1.578,1655399992.0
2008-04-14 06:35:00,1.578,1.57805,1.5768,1.577,3560099984.0
2008-04-14 06:40:00,1.577,1.577,1.5761,1.5765,9411499933.0
2008-04-14 06:45:00,1.5765,1.577,1.5763,1.5766,8181199992.0
2008-04-14 06:50:00,1.5766,1.577,1.5765,1.5767,7550699989.0
2008-04-14 06:55:00,1.5767,1.5771,1.5765,1.5766,3729800092.0
2008-04-14 07:00:00,1.5766,1.5784,1.5765,1.57805,7313900140.0
2008-04-14 07:05:00,1.57805,1.5784,1.5777,1.57795,2162000044.0
2008-04-14 07:10:00,1.57795,1.5786,1.5777,1.5784,8353000098.0
2008-04-14 07:15:00,1.5783,1.5789,1.5782,1.57845,7678599971.0
2008-04-14 07:20:00,1.57845,1.57875,1.57785,1.5785,6541599978.0
2008-04-14 07:25:00,1.5785,1.5787,1.5782,1.57825,382200000.0
2008-04-14 07:30:00,1.57825,1.57835,1.57745,1.5778,2710149966.0
2008-04-14 07:35:00,1.5777,1.5782,1.57745,1.57815,3487499922.0
2008-04-14 07:40:00,1.57815,1.57845,1.5774,1.578,1199799999.0
2008-04-14 07:45:00,1.578,1.578,1.5769,1.577,2955400000.0
2008-04-14 07:50:00,1.577,1.57735,1.57685,1.5773,501400000.0
2008-04-14 07:55:00,1.5773,1.5776,1.57715,1.5773,932200000.0
2008-04-14 08:00:00,1.5773,1.5778,1.5769,1.5776,519300000.0
2008-04-14 08:05:00,1.5776,1.57825,1.57755,1.57795,994700000.0
2008-04-14 08:10:00,1.57795,1.5785,1.5777,1.5784,462100000.0
2008-04-14 08:15:00,1.57845,1.57895,1.57835,1.5789,1024200000.0
2008-04-14 08:20:00,1.5789,1.5798,1.5788,1.579,686000000.0
2008-04-14 08:25:00,1.579,1.5795,1.5782,1.5786,668800000.0
2008-04-14 08:30:00,1.5786,1.5787,1.57815,1.5782,2565000000.0
2008-04-14 08:35:00,1.5782,1.57895,1.57815,1.5787,1659000001.0
2008-04-14 08:40:00,1.5787,1.579,1.57845,1.5786,1054900001.0
2008-04-14 08:45:00,1.5786,1.57915,1.5784,1.5789,782600001.0
2008-04-14 08:50:00,1.5789,1.57915,1.5782,1.5782,538000000.0
2008-04-14 08:55:00,1.5782,1.57825,1.57695,1.57695,992700000.0
2008-04-14 09:00:00,1.57695,1.5785,1.5769,1.578,1111500000.0
2008-04-14 09:05:00,1.578,1.578,1.57605,1.57745,2822399998.0
2008-04-14 09:10:00,1.57735,1.5786,1.57715,1.57815,2263250008.0
2008-04-14 09:15:00,1.57815,1.57825,1.57795,1.5782,2502399999.0
2008-04-14 09:20:00,1.5782,1.57965,1.5782,1.57955,4386300001.0
2008-04-14 09:25:00,1.57955,1.5802,1.57845,1.57865,4331599996.0
2008-04-14 09:30:00,1.57865,1.57895,1.57785,1.5784,2663200002.0
2008-04-14 09:35:00,1.5784,1.5788,1.57805,1.57855,1173000000.0
2008-04-14 09:40:00,1.57855,1.57875,1.57825,1.5783,477600000.0
2008-04-14 09:45:00,1.5783,1.5789,1.57825,1.57835,669300000.0
2008-04-14 09:50:00,1.57835,1.57845,1.57815,1.57825,1249300000.0
2008-04-14 09:55:00,1.57825,1.5783,1.57755,1.57785,4143099996.0
2008-04-14 10:00:00,1.57785,1.57815,1.57765,1.57805,2746000000.0
2008-04-14 10:05:00,1.57805,1.57875,1.57805,1.5786,2610700000.0
2008-04-14 10:10:00,1.57865,1.5787,1.57775,1.57805,2651400000.0
2008-04-14 10:15:00,1.57805,1.5788,1.57745,1.57785,4282900014.0
2008-04-14 10:20:00,1.57785,1.57825,1.57785,1.57805,2401299998.0
2008-04-14 10:25:00,1.57805,1.57855,1.578,1.57855,3591600067.0
2008-04-14 10:30:00,1.57855,1.57965,1.57835,1.57945,4119200023.0
2008-04-14 10:35:00,1.57945,1.57965,1.57925,1.57945,3896800000.0
2008-04-14 10:40:00,1.57945,1.57995,1.57895,1.57935,5619099973.0
2008-04-14 10:45:00,1.57935,1.5797,1.57915,1.5795,4134000002.0
2008-04-14 10:50:00,1.5795,1.58035,1.5794,1.58,5755200018.0
2008-04-14 10:55:00,1.57995,1.58025,1.5799,1.58015,7125300001.0
2008-04-14 11:00:00,1.58015,1.58025,1.58005,1.58005,5615300000.0
2008-04-14 11:05:00,1.58005,1.58005,1.57985,1.58005,4337000000.0
2008-04-14 11:10:00,1.58,1.5803,1.58,1.5801,6885000051.0
2008-04-14 11:15:00,1.5802,1.58095,1.58,1.58085,4575100000.0
2008-04-14 11:20:00,1.5808,1.5817,1.58055,1.5811,1201300000.0
2008-04-14 11:25:00,1.5811,1.58155,1.5806,1.58145,1480000000.0
2008-04-14 11:30:00,1.58145,1.58165,1.5813,1.5814,1931999999.0
2008-04-14 11:35:00,1.5814,1.5815,1.58045,1.5806,1025300000.0
2008-04-14 11:40:00,1.5806,1.5807,1.58005,1.5806,838400000.0
2008-04-14 11:45:00,1.5806,1.58085,1.58045,1.58075,556000000.0
2008-04-14 11:50:00,1.58075,1.58125,1.58075,1.5812,1026300000.0
2008-04-14 11:55:00,1.5812,1.58135,1.58095,1.581,2226600000.0
2008-04-14 12:00:00,1.581,1.581,1.5797,1.57985,1056300000.0
2008-04-14 12:05:00,1.5799,1.5806,1.5799,1.58045,593000000.0
2008-04-14 12:10:00,1.58045,1.58135,1.58035,1.581,1279400000.0
2008-04-14 12:15:00,1.581,1.581,1.5803,1.58075,746750000.0
2008-04-14 12:20:00,1.58075,1.5811,1.57955,1.57965,1767900000.0
2008-04-14 12:25:00,1.57965,1.57965,1.5784,1.579,809600000.0
2008-04-14 12:30:00,1.579,1.57905,1.57815,1.57875,1062899999.0
2008-04-14 12:35:00,1.57875,1.57895,1.57805,1.57825,683600000.0
2008-04-14 12:40:00,1.57825,1.579,1.5782,1.5784,845200000.0
2008-04-14 12:45:00,1.5784,1.5791,1.5784,1.57905,590500000.0
2008-04-14 12:50:00,1.57905,1.57905,1.5784,1.5785,381700000.0
2008-04-14 12:55:00,1.5785,1.5788,1.578,1.5788,1023500000.0
2008-04-14 13:00:00,1.5788,1.5788,1.57835,1.57845,486200000.0
2008-04-14 13:05:00,1.57845,1.57875,1.57845,1.57875,743300000.0
2008-04-14 13:10:00,1.57875,1.57875,1.57815,1.57835,587900000.0
2008-04-14 13:15:00,1.57835,1.5786,1.578,1.5782,518900000.0
2008-04-14 13:20:00,1.5782,1.5786,1.57815,1.57855,518800000.0
2008-04-14 13:25:00,1.57855,1.5788,1.5783,1.57855,706400000.0
2008-04-14 13:30:00,1.57855,1.579,1.57825,1.5783,735200000.0
2008-04-14 13:35:00,1.5783,1.57875,1.57825,1.57835,478100000.0
2008-04-14 13:40:00,1.57835,1.57845,1.5781,1.5781,476300000.0
2008-04-14 13:45:00,1.57815,1.5786,1.5781,1.57845,578200000.0
2008-04-14 13:50:00,1.57845,1.5786,1.57765,1.5777,1428800000.0
2008-04-14 13:55:00,1.5777,1.57795,1.5772,1.5773,983900000.0
2008-04-14 14:00:00,1.5773,1.5775,1.5768,1.57725,1012300000.0
2008-04-14 14:05:00,1.57725,1.5775,1.5768,1.57735,771400000.0
2008-04-14 14:10:00,1.57735,1.5784,1.5773,1.5778,1381000000.0
2008-04-14 14:15:00,1.57775,1.57875,1.57765,1.57855,1106000000.0
2008-04-14 14:20:00,1.57855,1.57855,1.57735,1.5777,584100000.0
2008-04-14 14:25:00,1.5777,1.57775,1.57715,1.5773,778400000.0
2008-04-14 14:30:00,1.5773,1.5787,1.5773,1.5783,3248500006.0
2008-04-14 14:35:00,1.5783,1.57885,1.57745,1.57765,937000000.0
2008-04-14 14:40:00,1.57765,1.57835,1.57765,1.57775,1500900000.0
2008-04-14 14:45:00,1.57775,1.5797,1.57775,1.5796,1621500000.0
2008-04-14 14:50:00,1.5796,1.5801,1.5793,1.5795,950000000.0
2008-04-14 14:55:00,1.5795,1.5795,1.5783,1.5783,655800000.0
2008-04-14 15:00:00,1.5783,1.5784,1.57795,1.5782,493100000.0
2008-04-14 15:05:00,1.5782,1.5789,1.5782,1.57865,706400000.0
2008-04-14 15:10:00,1.57865,1.57955,1.5785,1.5793,911100000.0
2008-04-14 15:15:00,1.5793,1.57955,1.579,1.57935,1027300000.0
2008-04-14 15:20:00,1.57935,1.5803,1.57935,1.58025,1411600000.0
2008-04-14 15:25:00,1.58035,1.58035,1.57935,1.57935,1737500000.0
2008-04-14 15:30:00,1.57935,1.57995,1.5787,1.579,704700000.0
2008-04-14 15:35:00,1.579,1.57975,1.5788,1.5794,941700000.0
2008-04-14 15:40:00,1.5794,1.5796,1.5787,1.5788,516000000.0
2008-04-14 15:45:00,1.5788,1.57935,1.57875,1.57885,547500000.0
2008-04-14 15:50:00,1.57885,1.5794,1.57875,1.57875,452300000.0
2008-04-14 15:55:00,1.57875,1.57915,1.57865,1.57895,1050800000.0
2008-04-14 16:00:00,1.57885,1.5798,1.57885,1.57945,1113400000.0
2008-04-14 16:05:00,1.57945,1.57965,1.57885,1.57885,2260600000.0
2008-04-14 16:10:00,1.57885,1.57895,1.57795,1.57795,1716200000.0
2008-04-14 16:15:00,1.57795,1.57825,1.5773,1.5777,1196700001.0
2008-04-14 16:20:00,1.5777,1.5781,1.5771,1.5773,949100000.0
2008-04-14 16:25:00,1.57725,1.57785,1.57725,1.5777,1437200000.0
2008-04-14 16:30:00,1.5777,1.57885,1.5775,1.57885,1942100000.0
2008-04-14 16:35:00,1.57885,1.57905,1.57835,1.5786,2284500000.0
2008-04-14 16:40:00,1.5786,1.5788,1.5784,1.57865,1020200000.0
2008-04-14 16:45:00,1.57865,1.57865,1.5782,1.57845,1074300000.0
2008-04-14 16:50:00,1.5784,1.57845,1.57785,1.5779,1698600000.0
2008-04-14 16:55:00,1.5779,1.5787,1.57765,1.57825,568400000.0
2008-04-14 17:00:00,1.57825,1.5786,1.5782,1.5783,548100000.0
2008-04-14 17:05:00,1.5783,1.57845,1.5777,1.5778,485100000.0
2008-04-14 17:10:00,1.5778,1.5783,1.5778,1.57785,428850000.0
2008-04-14 17:15:00,1.57785,1.57795,1.57745,1.5775,452250000.0
2008-04-14 17:20:00,1.5775,1.5779,1.5774,1.57775,554300000.0
2008-04-14 17:25:00,1.57775,1.57795,1.5777,1.5778,636400000.0
2008-04-14 17:30:00,1.5778,1.57805,1.57735,1.5774,520100000.0
2008-04-14 17:35:00,1.5774,1.57755,1.57695,1.57705,546400000.0
2008-04-14 17:40:00,1.57705,1.57815,1.577,1.57775,632200000.0
2008-04-14 17:45:00,1.57775,1.5781,1.57775,1.57805,508800000.0
2008-04-14 17:50:00,1.57805,1.5783,1.5778,1.57825,556700000.0
2008-04-14 17:55:00,1.57825,1.5791,1.57815,1.5787,625000001.0
2008-04-14 18:00:00,1.5787,1.5789,1.5783,1.5783,619200000.0
2008-04-14 18:05:00,1.5783,1.5783,1.5776,1.5779,582200000.0
2008-04-14 18:10:00,1.5779,1.5784,1.5779,1.57825,589100000.0
2008-04-14 18:15:00,1.57825,1.57825,1.5776,1.57825,592200000.0
2008-04-14 18:20:00,1.57825,1.57825,1.57765,1.5781,797600000.0
2008-04-14 18:25:00,1.57805,1.57875,1.57805,1.5787,546700000.0
2008-04-14 18:30:00,1.5787,1.5788,1.57845,1.5785,711300000.0
2008-04-14 18:35:00,1.5785,1.57885,1.57845,1.5787,894300000.0
2008-04-14 18:40:00,1.5787,1.5804,1.5786,1.5804,659800000.0
2008-04-14 18:45:00,1.58045,1.58155,1.58045,1.58115,1020100000.0
2008-04-14 18:50:00,1.58115,1.5827,1.58095,1.58235,630400000.0
2008-04-14 18:55:00,1.58235,1.58275,1.58215,1.58245,1185200000.0
2008-04-14 19:00:00,1.58245,1.5827,1.5816,1.5817,424200000.0
2008-04-14 19:05:00,1.5817,1.58185,1.5817,1.58185,414500000.0
2008-04-14 19:10:00,1.58185,1.5825,1.58185,1.5819,359400000.0
2008-04-14 19:15:00,1.5819,1.58195,1.58125,1.5813,385600000.0
2008-04-14 19:20:00,1.5813,1.5816,1.5812,1.5815,492600000.0
2008-04-14 19:25:00,1.5815,1.58245,1.5811,1.5824,455100000.0
2008-04-14 19:30:00,1.5824,1.5826,1.58205,1.5822,313000000.0
2008-04-14 19:35:00,1.5822,1.5824,1.58205,1.58205,680100000.0
2008-04-14 19:40:00,1.58205,1.58255,1.582,1.58235,333500000.0
2008-04-14 19:45:00,1.58235,1.5824,1.582,1.582,439400000.0
2008-04-14 19:50:00,1.582,1.58255,1.58175,1.58245,611300000.0
2008-04-14 19:55:00,1.58245,1.58275,1.5823,1.58255,2064800000.0
2008-04-14 20:00:00,1.58255,1.58275,1.58205,1.5822,1616900000.0
2008-04-14 20:05:00,1.5822,1.5825,1.5821,1.58225,3193000000.0
2008-04-14 20:10:00,1.58225,1.58255,1.5822,1.5823,1834800000.0
2008-04-14 20:15:00,1.5823,1.5824,1.58215,1.5823,2089800000.0
2008-04-14 20:20:00,1.5823,1.58315,1.5823,1.58285,1838699999.0
2008-04-14 20:25:00,1.58285,1.58285,1.58245,1.58255,3515500000.0
2008-04-14 20:30:00,1.58255,1.583,1.58255,1.5828,3001800000.0
2008-04-14 20:35:00,1.5828,1.5832,1.5828,1.58305,1456000000.0
2008-04-14 20:40:00,1.58305,1.58305,1.58275,1.583,518900000.0
2008-04-14 20:45:00,1.583,1.58335,1.58295,1.58305,883000000.0
2008-04-14 20:50:00,1.58305,1.58315,1.5814,1.5817,1105900000.0
2008-04-14 20:55:00,1.5817,1.58225,1.5817,1.58175,873800000.0
2008-04-14 21:00:00,1.58175,1.5825,1.58165,1.5819,731200000.0
2008-04-14 21:05:00,1.5819,1.58215,1.58175,1.5818,578300000.0
2008-04-14 21:10:00,1.5818,1.58245,1.58175,1.58215,1003600000.0
2008-04-14 21:15:00,1.58215,1.58225,1.58195,1.5822,1053900000.0
2008-04-14 21:20:00,1.5822,1.5831,1.58215,1.58285,973400000.0
2008-04-14 21:25:00,1.58285,1.5829,1.58265,1.58265,495100000.0
2008-04-14 21:30:00,1.58265,1.5828,1.5826,1.58275,534400000.0
2008-04-14 21:35:00,1.58275,1.58295,1.5826,1.58275,783000000.0
2008-04-14 21:40:00,1.58275,1.583,1.5824,1.5826,1205000000.0
2008-04-14 21:45:00,1.5826,1.5831,1.58255,1.5829,1363700000.0
2008-04-14 21:50:00,1.5829,1.5829,1.5828,1.58285,479900000.0
2008-04-14 21:55:00,1.58285,1.58285,1.5814,1.58215,722500000.0
2008-04-14 22:00:00,1.58215,1.5822,1.5818,1.5818,534700000.0
2008-04-14 22:05:00,1.5818,1.5822,1.5814,1.5814,1115599993.0
2008-04-14 22:10:00,1.5814,1.58205,1.5812,1.58195,523700000.0
2008-04-14 22:15:00,1.58195,1.58195,1.5797,1.5801,1588399999.0
2008-04-14 22:20:00,1.5801,1.58145,1.5801,1.5813,927700000.0
2008-04-14 22:25:00,1.5813,1.58185,1.58115,1.5816,1493399999.0
2008-04-14 22:30:00,1.5816,1.58235,1.58145,1.58145,918100000.0
2008-04-14 22:35:00,1.58145,1.5815,1.58115,1.58115,1130300000.0
2008-04-14 22:40:00,1.58115,1.58135,1.58105,1.58125,486300000.0
2008-04-14 22:45:00,1.58125,1.5813,1.5811,1.5813,408000000.0
2008-04-14 22:50:00,1.5813,1.5815,1.5807,1.5809,469100000.0
2008-04-14 22:55:00,1.5809,1.5812,1.5809,1.581,2385599999.0
2008-04-14 23:00:00,1.5811,1.5812,1.5809,1.5812,6606800000.0
2008-04-14 23:05:00,1.5811,1.5816,1.5809,1.5816,5079800046.0
2008-04-14 23:10:00,1.5819,1.5819,1.5815,1.5817,4547100138.0
2008-04-14 23:15:00,1.5817,1.5819,1.5813,1.5816,6967700000.0
2008-04-14 23:20:00,1.5816,1.5817,1.58125,1.5814,4147300000.0
2008-04-14 23:25:00,1.5814,1.5817,1.5814,1.5817,2999100000.0
2008-04-14 23:30:00,1.5817,1.5817,1.5815,1.5817,4305799974.0
2008-04-14 23:35:00,1.5816,1.5821,1.5814,1.582,4213299987.0
2008-04-14 23:40:00,1.582,1.5824,1.582,1.5823,9971900000.0
2008-04-14 23:45:00,1.5822,1.5823,1.5816,1.5816,6360800000.0
2008-04-14 23:50:00,1.5819,1.5821,1.5818,1.5819,618300012.0
2008-04-14 23:55:00,1.5819,1.5822,1.5817,1.5822,4330600000.0
2008-04-15 00:00:00,1.5822,1.5826,1.582,1.5825,5954000065.0
2008-04-15 00:05:00,1.5826,1.5826,1.5824,1.5826,4763200052.0
2008-04-15 00:10:00,1.5824,1.583,1.5824,1.583,5025400013.0
2008-04-15 00:15:00,1.583,1.583,1.5828,1.5829,6616599999.0
2008-04-15 00:20:00,1.5828,1.5829,1.5827,1.5828,6778399998.0
2008-04-15 00:25:00,1.5828,1.5828,1.5827,1.5828,5117800000.0
2008-04-15 00:30:00,1.5828,1.5828,1.5828,1.5828,4174700058.0
2008-04-15 00:35:00,1.5827,1.5828,1.5827,1.5828,6365100058.0
2008-04-15 00:40:00,1.5828,1.58285,1.5826,1.5827,5947199990.0
2008-04-15 00:45:00,1.5827,1.583,1.5826,1.5827,5310399999.0
2008-04-15 00:50:00,1.5827,1.583,1.5826,1.5828,5615400000.0
2008-04-15 00:55:00,1.5828,1.583,1.5826,1.5828,5943600030.0
2008-04-15 01:00:00,1.5827,1.5828,1.5825,1.5826,6075600031.0
2008-04-15 01:05:00,1.5827,1.5828,1.5826,1.5827,6296000000.0
2008-04-15 01:10:00,1.5826,1.583,1.5826,1.5828,7258400000.0
2008-04-15 01:15:00,1.5828,1.5828,1.5827,1.5828,5756000000.0
2008-04-15 01:20:00,1.5828,1.5828,1.5827,1.5828,6056800000.0
2008-04-15 01:25:00,1.5828,1.5828,1.5827,1.5827,3690400027.0
2008-04-15 01:30:00,1.5828,1.5831,1.5827,1.5828,5936600042.0
2008-04-15 01:35:00,1.5829,1.5832,1.5828,1.5828,8221099980.0
2008-04-15 01:40:00,1.5829,1.58315,1.5826,1.5829,5543599929.0
2008-04-15 01:45:00,1.5828,1.583,1.5826,1.5827,7384899856.0
2008-04-15 01:50:00,1.5827,1.583,1.5825,1.5828,5212799974.0
2008-04-15 01:55:00,1.5827,1.5827,1.5824,1.5826,3714199999.0
2008-04-15 02:00:00,1.5825,1.583,1.5825,1.5826,2262999995.0
2008-04-15 02:05:00,1.5827,1.5831,1.58235,1.58235,3067400000.0
2008-04-15 02:10:00,1.58235,1.5826,1.5822,1.5825,8460099974.0
2008-04-15 02:15:00,1.5824,1.5827,1.5824,1.5827,9111499955.0
2008-04-15 02:20:00,1.5826,1.5829,1.5826,1.5828,8677999962.0
2008-04-15 02:25:00,1.5829,1.5829,1.5823,1.5824,6943999990.0
2008-04-15 02:30:00,1.5825,1.5827,1.5824,1.5825,5084799994.0
2008-04-15 02:35:00,1.5824,1.5825,1.5822,1.5824,1377600000.0
2008-04-15 02:40:00,1.5823,1.5824,1.5821,1.5822,2910800000.0
2008-04-15 02:45:00,1.5822,1.5824,1.5822,1.5824,2668800000.0
2008-04-15 02:50:00,1.5824,1.5827,1.5808,1.58135,6766000010.0
2008-04-15 02:55:00,1.5814,1.5822,1.5814,1.5821,7844700000.0
2008-04-15 03:00:00,1.582,1.5823,1.5819,1.5821,5339600000.0
2008-04-15 03:05:00,1.5821,1.5822,1.5819,1.582,7486400000.0
2008-04-15 03:10:00,1.582,1.582,1.5819,1.5819,5383600000.0
2008-04-15 03:15:00,1.5819,1.582,1.5817,1.5819,6224799949.0
2008-04-15 03:20:00,1.5819,1.5819,1.5819,1.5819,5456000000.0
2008-04-15 03:25:00,1.5819,1.5819,1.5818,1.5818,6921600000.0
2008-04-15 03:30:00,1.5819,1.5827,1.5818,1.5827,8427600040.0
2008-04-15 03:35:00,1.5826,1.5831,1.5822,1.5831,10498800040.0
2008-04-15 03:40:00,1.5832,1.5837,1.5831,1.5834,10356000000.0
2008-04-15 03:45:00,1.5835,1.5837,1.5833,1.5833,6213600000.0
2008-04-15 03:50:00,1.5833,1.5833,1.5832,1.5832,5959199998.0
2008-04-15 03:55:00,1.5833,1.5834,1.5831,1.5832,9719999995.0
2008-04-15 04:00:00,1.5831,1.5834,1.5831,1.5833,5831999997.0
2008-04-15 04:05:00,1.5834,1.5835,1.5833,1.5834,7775999996.0
2008-04-15 04:10:00,1.5835,1.5837,1.5834,1.5836,6047199997.0
2008-04-15 04:15:00,1.5837,1.5843,1.5835,1.5842,645600000.0
2008-04-15 04:20:00,1.5843,1.5843,1.5838,1.5839,1076000000.0
2008-04-15 04:25:00,1.5838,1.5841,1.5838,1.584,1076000000.0
2008-04-15 04:30:00,1.5841,1.5842,1.5839,1.5839,645600000.0
2008-04-15 04:35:00,1.584,1.5842,1.5838,1.584,860800000.0
2008-04-15 04:40:00,1.5839,1.5841,1.5839,1.5839,860800000.0
2008-04-15 04:45:00,1.5838,1.5839,1.583,1.5831,1065500000.0
2008-04-15 04:50:00,1.5832,1.5835,1.5831,1.5832,5830599751.0
2008-04-15 04:55:00,1.5831,1.5833,1.5829,1.5832,5407199751.0
2008-04-15 05:00:00,1.5831,1.5832,1.583,1.5832,5407199751.0
2008-04-15 05:10:00,1.5831,1.5833,1.5831,1.5832,6604799917.0
2008-04-15 05:15:00,1.5831,1.5833,1.5831,1.5833,6792000000.0
2008-04-15 05:20:00,1.5833,1.5834,1.5833,1.5833,6059199989.0
2008-04-15 05:25:00,1.5834,1.5834,1.5833,1.5833,5944000000.0
2008-04-15 05:30:00,1.5833,1.5835,1.58315,1.5832,10373399870.0
2008-04-15 05:35:00,1.5832,1.5833,1.5831,1.5832,4153100000.0
2008-04-15 05:40:00,1.583,1.5835,1.583,1.58315,3251000000.0
2008-04-15 05:45:00,1.58315,1.5834,1.5828,1.5832,6734800039.0
2008-04-15 05:50:00,1.5832,1.5834,1.583,1.5831,5449999999.0
2008-04-15 05:55:00,1.583,1.5833,1.5829,1.5833,5100400000.0
2008-04-15 06:00:00,1.5832,1.5834,1.5829,1.5829,7646000003.0
2008-04-15 06:05:00,1.583,1.5831,1.5827,1.5829,10044499915.0
2008-04-15 06:10:00,1.5828,1.583,1.5822,1.5822,5941399966.0
2008-04-15 06:15:00,1.5823,1.5831,1.5819,1.5831,9838499995.0
2008-04-15 06:20:00,1.583,1.5831,1.5829,1.5829,9071999780.0
2008-04-15 06:25:00,1.5829,1.583,1.5829,1.5829,7044799931.0
2008-04-15 06:30:00,1.5829,1.5829,1.58255,1.5828,2086200000.0
2008-04-15 06:35:00,1.5827,1.5829,1.5827,1.5829,106000000.0
2008-04-15 06:40:00,1.58275,1.58285,1.5827,1.5827,3121100000.0
2008-04-15 06:45:00,1.5827,1.5829,1.5827,1.58275,5506400000.0
2008-04-15 06:50:00,1.5829,1.583,1.5828,1.5829,3888000000.0
2008-04-15 06:55:00,1.5828,1.5831,1.5827,1.5828,5184000000.0
2008-04-15 07:00:00,1.5829,1.5829,1.5824,1.5824,6426499982.0
2008-04-15 07:05:00,1.5825,1.5826,1.5823,1.5823,4871600000.0
2008-04-15 07:10:00,1.5823,1.5825,1.5821,1.5823,4127500017.0
2008-04-15 07:15:00,1.5822,1.5825,1.5822,1.5823,9512000085.0
2008-04-15 07:20:00,1.5824,1.5825,1.5822,1.5825,8017600051.0
2008-04-15 07:25:00,1.5825,1.5829,1.58215,1.5822,3769999998.0
2008-04-15 07:30:00,1.5822,1.5824,1.58145,1.58145,905100000.0
2008-04-15 07:35:00,1.58145,1.58165,1.5807,1.58115,1991700001.0
2008-04-15 07:40:00,1.58115,1.58125,1.5811,1.5812,458300000.0
2008-04-15 07:45:00,1.5812,1.5814,1.5811,1.5814,567800001.0
2008-04-15 07:50:00,1.5814,1.5817,1.58135,1.5817,1125300000.0
2008-04-15 07:55:00,1.5817,1.5817,1.58135,1.5814,2737700000.0
2008-04-15 08:00:00,1.5814,1.5823,1.5814,1.5818,1705400000.0
2008-04-15 08:05:00,1.5818,1.58185,1.5813,1.58135,1163600001.0
2008-04-15 08:10:00,1.58135,1.5816,1.58125,1.5814,943300000.0
2008-04-15 08:15:00,1.5814,1.58185,1.58135,1.5815,2116499999.0
2008-04-15 08:20:00,1.5815,1.58155,1.5812,1.58135,2550899994.0
2008-04-15 08:25:00,1.58135,1.58175,1.58125,1.58155,4112300010.0
2008-04-15 08:30:00,1.58155,1.58165,1.58095,1.581,2863600000.0
2008-04-15 08:35:00,1.581,1.5812,1.5808,1.581,503200000.0
2008-04-15 08:40:00,1.581,1.58135,1.581,1.58125,1483800000.0
2008-04-15 08:45:00,1.58125,1.5817,1.5811,1.5815,1678900000.0
2008-04-15 08:50:00,1.5815,1.5816,1.5813,1.58145,3410800000.0
2008-04-15 08:55:00,1.58145,1.5818,1.5814,1.5818,1833300000.0
2008-04-15 09:00:00,1.5818,1.582,1.5815,1.58195,4657299984.0
2008-04-15 09:05:00,1.58195,1.5821,1.5812,1.5812,5976099999.0
2008-04-15 09:10:00,1.5812,1.5815,1.5808,1.5812,5060300002.0
2008-04-15 09:15:00,1.5812,1.5812,1.5804,1.5805,5190800010.0
2008-04-15 09:20:00,1.5805,1.5814,1.58035,1.5807,3540300001.0
2008-04-15 09:25:00,1.5807,1.5811,1.5806,1.5811,4304099996.0
2008-04-15 09:30:00,1.5811,1.5811,1.5802,1.5802,4873249979.0
2008-04-15 09:35:00,1.5802,1.5805,1.58,1.5801,3223999999.0
2008-04-15 09:40:00,1.5801,1.5808,1.5799,1.5802,7023899981.0
2008-04-15 09:45:00,1.5801,1.5806,1.5799,1.5801,5095899999.0
2008-04-15 09:50:00,1.5801,1.58015,1.5795,1.57995,5438000004.0
2008-04-15 09:55:00,1.57995,1.5803,1.5798,1.58,2663700001.0
2008-04-15 10:00:00,1.58,1.5804,1.5799,1.58015,2211000000.0
2008-04-15 10:05:00,1.58015,1.5808,1.5801,1.5808,5809900000.0
2008-04-15 10:10:00,1.5808,1.5817,1.58065,1.58115,5332500002.0
2008-04-15 10:15:00,1.58135,1.58175,1.5811,1.58155,2237300001.0
2008-04-15 10:20:00,1.58155,1.58185,1.5814,1.58155,711600000.0
2008-04-15 10:25:00,1.58155,1.5818,1.5815,1.58165,937000000.0
2008-04-15 10:30:00,1.58165,1.582,1.58125,1.5813,591800000.0
2008-04-15 10:35:00,1.5813,1.5818,1.5812,1.58145,468100000.0
2008-04-15 10:40:00,1.58145,1.5819,1.58145,1.58165,1146900001.0
2008-04-15 10:45:00,1.58165,1.58185,1.58145,1.58165,3720500000.0
2008-04-15 10:50:00,1.58165,1.58195,1.5815,1.58155,1343500000.0
2008-04-15 10:55:00,1.58155,1.58175,1.5814,1.5815,1238500000.0
2008-04-15 11:00:00,1.5815,1.5818,1.58005,1.58055,2838399995.0
2008-04-15 11:05:00,1.58055,1.58165,1.5804,1.5809,1855700000.0
2008-04-15 11:10:00,1.58095,1.58145,1.5809,1.5812,934800000.0
2008-04-15 11:15:00,1.5812,1.58155,1.5811,1.58125,925000000.0
2008-04-15 11:20:00,1.58125,1.5815,1.58115,1.58125,1190800000.0
2008-04-15 11:25:00,1.58125,1.58165,1.58125,1.5814,885500000.0
2008-04-15 11:30:00,1.5814,1.58165,1.58115,1.58155,1134100000.0
2008-04-15 11:35:00,1.58155,1.5816,1.581,1.5811,505500000.0
2008-04-15 11:40:00,1.5811,1.58135,1.581,1.5811,486500000.0
2008-04-15 11:45:00,1.5811,1.58115,1.58075,1.5808,1657900000.0
2008-04-15 11:50:00,1.5808,1.5811,1.58065,1.5811,1090600000.0
2008-04-15 11:55:00,1.5811,1.5816,1.581,1.5816,2244100000.0
2008-04-15 12:00:00,1.5816,1.58165,1.5811,1.5814,2162900000.0
2008-04-15 12:05:00,1.5814,1.58195,1.58125,1.58185,1525600000.0
2008-04-15 12:10:00,1.58185,1.58185,1.58115,1.5813,843300000.0
2008-04-15 12:15:00,1.5813,1.5817,1.5811,1.58115,657900000.0
2008-04-15 12:20:00,1.58115,1.58115,1.58055,1.5807,1924300000.0
2008-04-15 12:25:00,1.5807,1.5809,1.58055,1.5808,484800000.0
2008-04-15 12:30:00,1.5808,1.581,1.5806,1.58095,531000000.0
2008-04-15 12:35:00,1.58085,1.5814,1.5808,1.5812,1326300000.0
2008-04-15 12:40:00,1.5812,1.58125,1.5811,1.5812,1247700000.0
2008-04-15 12:45:00,1.5812,1.58125,1.58105,1.58115,1030600000.0
2008-04-15 12:50:00,1.58115,1.58115,1.58075,1.5808,910000000.0
2008-04-15 12:55:00,1.5808,1.581,1.5806,1.58095,497200000.0
2008-04-15 13:00:00,1.58095,1.5812,1.58085,1.5809,2179500000.0
2008-04-15 13:05:00,1.5809,1.58095,1.5808,1.5809,1946700000.0
2008-04-15 13:10:00,1.5809,1.58115,1.58085,1.5811,940300000.0
2008-04-15 13:15:00,1.5811,1.5815,1.5811,1.5814,1171400000.0
2008-04-15 13:20:00,1.5814,1.58175,1.5814,1.58165,1205600000.0
2008-04-15 13:25:00,1.58165,1.5818,1.5815,1.5817,1544100000.0
2008-04-15 13:30:00,1.5817,1.58185,1.5816,1.5817,774900000.0
2008-04-15 13:35:00,1.5817,1.5825,1.58165,1.58215,961600000.0
2008-04-15 13:40:00,1.58215,1.58265,1.5821,1.58215,1716000000.0
2008-04-15 13:45:00,1.58215,1.5827,1.58195,1.58235,1400699998.0
2008-04-15 13:50:00,1.58235,1.58275,1.58225,1.58245,1027200000.0
2008-04-15 13:55:00,1.58245,1.58255,1.58205,1.58225,1263900000.0
2008-04-15 14:00:00,1.58225,1.58245,1.58165,1.58175,706600000.0
2008-04-15 14:05:00,1.58175,1.5819,1.58165,1.5817,626000000.0
2008-04-15 14:10:00,1.58165,1.5823,1.58135,1.58165,1071100000.0
2008-04-15 14:15:00,1.5817,1.5827,1.5815,1.5822,666800000.0
2008-04-15 14:20:00,1.5822,1.58295,1.58215,1.58265,1897800000.0
2008-04-15 14:25:00,1.58265,1.5828,1.5822,1.5825,1072200000.0
2008-04-15 14:30:00,1.5825,1.58435,1.58155,1.58385,1863100000.0
2008-04-15 14:35:00,1.5837,1.58475,1.58345,1.58405,2814300000.0
2008-04-15 14:40:00,1.58405,1.58435,1.5836,1.5837,3130550002.0
2008-04-15 14:45:00,1.5837,1.5842,1.58345,1.5836,2393700000.0
2008-04-15 14:50:00,1.5836,1.584,1.583,1.5839,740100002.0
2008-04-15 14:55:00,1.58395,1.5846,1.5838,1.5838,2541100001.0
2008-04-15 15:00:00,1.5838,1.58465,1.5838,1.58445,3506800001.0
2008-04-15 15:05:00,1.58445,1.5847,1.5838,1.5838,1345900000.0
2008-04-15 15:10:00,1.5838,1.58415,1.58355,1.58355,952900000.0
2008-04-15 15:15:00,1.58355,1.58395,1.5832,1.5838,916500000.0
2008-04-15 15:20:00,1.5838,1.58455,1.5837,1.58455,1666700000.0
2008-04-15 15:25:00,1.58455,1.5846,1.58375,1.584,1385800000.0
2008-04-15 15:30:00,1.584,1.5844,1.5839,1.58435,1217500000.0
2008-04-15 15:35:00,1.58435,1.58435,1.5836,1.58395,1439800000.0
2008-04-15 15:40:00,1.584,1.58425,1.5836,1.58425,858900000.0
2008-04-15 15:45:00,1.5842,1.58425,1.5833,1.58345,1090100000.0
2008-04-15 15:50:00,1.58345,1.58355,1.58315,1.58315,1086800000.0
2008-04-15 15:55:00,1.58315,1.5832,1.58265,1.58265,1484100000.0
2008-04-15 16:00:00,1.58265,1.58315,1.58265,1.583,1308700000.0
2008-04-15 16:05:00,1.583,1.58305,1.58255,1.58265,2476100000.0
2008-04-15 16:10:00,1.58265,1.583,1.58245,1.58245,1331000000.0
2008-04-15 16:15:00,1.58245,1.58265,1.58215,1.58235,726200000.0
2008-04-15 16:20:00,1.58235,1.58265,1.58175,1.5822,1015500000.0
2008-04-15 16:25:00,1.58215,1.58235,1.58165,1.58225,890400000.0
2008-04-15 16:30:00,1.58225,1.58285,1.5822,1.58275,760300000.0
2008-04-15 16:35:00,1.58275,1.58295,1.5826,1.58285,1009700000.0
2008-04-15 16:40:00,1.58285,1.58295,1.5826,1.5828,526400000.0
2008-04-15 16:45:00,1.5828,1.58345,1.58275,1.58325,1472400000.0
2008-04-15 16:50:00,1.58325,1.58325,1.5828,1.58315,938600000.0
2008-04-15 16:55:00,1.58315,1.58335,1.58275,1.58295,612900000.0
2008-04-15 17:00:00,1.5829,1.583,1.5827,1.5828,1009400000.0
2008-04-15 17:05:00,1.5828,1.5828,1.5823,1.58235,908100000.0
2008-04-15 17:10:00,1.58235,1.58245,1.58205,1.5821,1325300000.0
2008-04-15 17:15:00,1.5821,1.5823,1.5817,1.58215,1727300000.0
2008-04-15 17:20:00,1.58215,1.5822,1.58185,1.582,1510900000.0
2008-04-15 17:25:00,1.582,1.5822,1.5815,1.5816,697900000.0
2008-04-15 17:30:00,1.5816,1.58215,1.58155,1.5821,1404700000.0
2008-04-15 17:35:00,1.5821,1.5822,1.58185,1.58195,1069100000.0
2008-04-15 17:40:00,1.58195,1.58285,1.5818,1.5826,919600000.0
2008-04-15 17:45:00,1.5826,1.5829,1.58235,1.58275,778300000.0
2008-04-15 17:50:00,1.58275,1.5833,1.58275,1.58325,1167700000.0
2008-04-15 17:55:00,1.58325,1.58405,1.58315,1.5833,1161900000.0
2008-04-15 18:00:00,1.5833,1.58335,1.5829,1.5832,759300000.0
2008-04-15 18:05:00,1.5832,1.5834,1.58295,1.58305,744100000.0
2008-04-15 18:10:00,1.58305,1.58365,1.583,1.5834,495700000.0
2008-04-15 18:15:00,1.58345,1.5839,1.58335,1.5837,580600000.0
2008-04-15 18:20:00,1.5837,1.58405,1.5837,1.58385,849000000.0
2008-04-15 18:25:00,1.58385,1.58445,1.58385,1.58445,1500800000.0
2008-04-15 18:30:00,1.5845,1.58495,1.5845,1.5847,1484483857.0
2008-04-15 18:35:00,1.5847,1.5849,1.5844,1.5848,815500000.0
2008-04-15 18:40:00,1.5848,1.58495,1.58465,1.5849,1500800000.0
2008-04-15 18:45:00,1.5849,1.5849,1.58465,1.58485,409700000.0
2008-04-15 18:50:00,1.58485,1.585,1.58465,1.5849,1013000000.0
2008-04-15 18:55:00,1.5849,1.58525,1.58475,1.58525,1042500000.0
2008-04-15 19:00:00,1.58525,1.58685,1.58515,1.5865,2167599999.0
2008-04-15 19:05:00,1.5865,1.58685,1.58645,1.5865,609900000.0
2008-04-15 19:10:00,1.5865,1.58735,1.5863,1.58725,1838800000.0
2008-04-15 19:15:00,1.58725,1.58815,1.58725,1.58765,2087300000.0
2008-04-15 19:20:00,1.58765,1.5882,1.58755,1.58815,2261100000.0
2008-04-15 19:25:00,1.58815,1.58865,1.58785,1.5885,2147300000.0
2008-04-15 19:30:00,1.5885,1.5888,1.58815,1.5882,2489400001.0
2008-04-15 19:35:00,1.5882,1.5888,1.5878,1.58795,1485400000.0
2008-04-15 19:40:00,1.58795,1.5882,1.58765,1.5879,1363600000.0
2008-04-15 19:45:00,1.5879,1.58845,1.58775,1.5884,2752000000.0
2008-04-15 19:50:00,1.5884,1.58885,1.58805,1.5886,2091100000.0
2008-04-15 19:55:00,1.5886,1.5887,1.588,1.58855,856600000.0
2008-04-15 20:00:00,1.58855,1.58905,1.5879,1.58855,1153900001.0
2008-04-15 20:05:00,1.5886,1.5886,1.58815,1.5883,1500100000.0
2008-04-15 20:10:00,1.5883,1.58855,1.58805,1.58815,1599100000.0
2008-04-15 20:15:00,1.58815,1.58825,1.5879,1.58795,1936900000.0
2008-04-15 20:20:00,1.58795,1.58825,1.58785,1.588,2378800000.0
2008-04-15 20:25:00,1.588,1.5888,1.58795,1.5883,1010399999.0
2008-04-15 20:30:00,1.58835,1.58925,1.58835,1.5891,881000001.0
2008-04-15 20:35:00,1.5891,1.5891,1.58825,1.58835,708200000.0
2008-04-15 20:40:00,1.58835,1.5887,1.5883,1.5885,1842700000.0
2008-04-15 20:45:00,1.5885,1.58855,1.5881,1.5882,1967800000.0
2008-04-15 20:50:00,1.5882,1.5882,1.58725,1.58755,672900000.0
2008-04-15 20:55:00,1.58755,1.5878,1.5873,1.5876,1148400000.0
2008-04-15 21:00:00,1.5876,1.58835,1.5876,1.5881,541400000.0
2008-04-15 21:05:00,1.5881,1.58865,1.5881,1.58855,2055700000.0
2008-04-15 21:10:00,1.58855,1.58855,1.588,1.5882,486000000.0
2008-04-15 21:15:00,1.5882,1.58835,1.58745,1.58755,442200000.0
2008-04-15 21:20:00,1.58755,1.5886,1.58745,1.58825,441400000.0
2008-04-15 21:25:00,1.58825,1.58905,1.58825,1.58905,778600000.0
2008-04-15 21:30:00,1.5891,1.58995,1.58885,1.58955,701800000.0
2008-04-15 21:35:00,1.58955,1.5896,1.58905,1.58905,778600000.0
2008-04-15 21:40:00,1.58905,1.58905,1.58855,1.5886,814500000.0
2008-04-15 21:45:00,1.5886,1.58865,1.58805,1.58825,1874000000.0
2008-04-15 21:50:00,1.58825,1.58835,1.58815,1.58835,407100000.0
2008-04-15 21:55:00,1.58835,1.58835,1.5881,1.5883,512200000.0
2008-04-15 22:00:00,1.5883,1.58875,1.5883,1.5884,423800000.0
2008-04-15 22:05:00,1.5884,1.589,1.5884,1.589,1316200001.0
2008-04-15 22:10:00,1.589,1.589,1.58825,1.58865,5222400040.0
2008-04-15 22:15:00,1.58865,1.58915,1.58845,1.58885,4548700005.0
2008-04-15 22:20:00,1.58885,1.58935,1.58875,1.58915,6946200027.0
2008-04-15 22:25:00,1.5892,1.58945,1.58905,1.5893,4183400066.0
2008-04-15 22:30:00,1.5892,1.58985,1.5892,1.58945,5485199987.0
2008-04-15 22:35:00,1.58945,1.58985,1.5894,1.58955,2967400000.0
2008-04-15 22:40:00,1.5895,1.5896,1.5893,1.58935,3828600000.0
2008-04-15 22:45:00,1.58935,1.58935,1.5889,1.5889,4035700000.0
2008-04-15 22:50:00,1.5889,1.5892,1.5889,1.5889,4501400001.0
2008-04-15 22:55:00,1.589,1.5893,1.5889,1.589,9016500000.0
2008-04-15 23:00:00,1.589,1.5898,1.5887,1.5896,8530400000.0
2008-04-15 23:05:00,1.5894,1.5897,1.5892,1.5895,7452199993.0
2008-04-15 23:10:00,1.5896,1.5898,1.5893,1.5896,5107999930.0
2008-04-15 23:15:00,1.5896,1.5897,1.5892,1.5892,4545600000.0
2008-04-15 23:20:00,1.5892,1.5893,1.5892,1.5892,5548000000.0
2008-04-15 23:25:00,1.5892,1.5893,1.5891,1.5892,5583200000.0
2008-04-15 23:30:00,1.5892,1.5897,1.5891,1.5894,5469999990.0
2008-04-15 23:35:00,1.5892,1.58965,1.5892,1.58965,2940399995.0
2008-04-15 23:40:00,1.58965,1.5898,1.5891,1.5896,2316499995.0
2008-04-15 23:45:00,1.5897,1.5897,1.5895,1.58955,2386400000.0
2008-04-15 23:50:00,1.58955,1.58975,1.5895,1.5895,5228000000.0
2008-04-15 23:55:00,1.5896,1.5897,1.5895,1.5895,1676799999.0
2008-04-16 00:00:00,1.5896,1.5902,1.5895,1.59,6707199996.0
2008-04-16 00:05:00,1.5899,1.5904,1.5898,1.5903,8383999995.0
2008-04-16 00:10:00,1.5902,1.5916,1.59,1.5915,8383999995.0
2008-04-16 00:15:00,1.5917,1.5917,1.5908,1.591,8207200000.0
2008-04-16 00:20:00,1.591,1.5931,1.5908,1.592,8961599996.0
2008-04-16 00:25:00,1.5921,1.5926,1.5917,1.5917,10639999995.0
2008-04-16 00:30:00,1.5915,1.5919,1.5911,1.5913,10479999947.0
2008-04-16 00:35:00,1.5914,1.5916,1.591,1.5911,10355999530.0
2008-04-16 00:40:00,1.591,1.5912,1.5909,1.5911,7989599889.0
2008-04-16 00:45:00,1.5911,1.5913,1.591,1.5913,5194400001.0
2008-04-16 00:50:00,1.5913,1.5914,1.5912,1.5914,7279200080.0
2008-04-16 00:55:00,1.5914,1.5915,1.5913,1.5914,6347200043.0
2008-04-16 01:00:00,1.5913,1.5915,1.5913,1.5914,7795200150.0
2008-04-16 01:05:00,1.5914,1.5916,1.5914,1.5915,5758400000.0
2008-04-16 01:10:00,1.5915,1.5915,1.5914,1.5915,5468799986.0
2008-04-16 01:15:00,1.5914,1.5915,1.5913,1.5914,6104800047.0
2008-04-16 01:20:00,1.5913,1.5917,1.5913,1.5914,7313600012.0
2008-04-16 01:25:00,1.5914,1.5915,1.5914,1.5915,7052800050.0
2008-04-16 01:30:00,1.5916,1.5916,1.5915,1.5915,7351200000.0
2008-04-16 01:35:00,1.5915,1.5916,1.5915,1.5916,5413300000.0
2008-04-16 01:40:00,1.5916,1.5916,1.5916,1.5916,2749600000.0
2008-04-16 01:45:00,1.5916,1.5916,1.5913,1.5913,7745600000.0
2008-04-16 01:50:00,1.5913,1.5917,1.5913,1.5916,5077600000.0
2008-04-16 01:55:00,1.5916,1.5917,1.5914,1.5914,5848000009.0
2008-04-16 02:00:00,1.5913,1.5915,1.591,1.5912,7461600034.0
2008-04-16 02:05:00,1.5912,1.5914,1.5912,1.5912,7489099987.0
2008-04-16 02:10:00,1.5912,1.5915,1.5912,1.5914,5763999997.0
2008-04-16 02:15:00,1.5914,1.592,1.5914,1.5919,6598800000.0
2008-04-16 02:20:00,1.5919,1.5924,1.5919,1.592,7171200082.0
2008-04-16 02:25:00,1.5919,1.5923,1.5919,1.592,5910500059.0
2008-04-16 02:30:00,1.5921,1.5922,1.5917,1.5919,8492000075.0
2008-04-16 02:35:00,1.5918,1.5922,1.5917,1.5922,9371600235.0
2008-04-16 02:40:00,1.5921,1.5924,1.5918,1.5921,9591500275.0
2008-04-16 02:45:00,1.5922,1.5924,1.5921,1.5922,5754900165.0
2008-04-16 02:50:00,1.5921,1.5921,1.5917,1.5921,7694600212.0
2008-04-16 02:55:00,1.592,1.5922,1.5918,1.5922,8621099957.0
2008-04-16 03:00:00,1.5921,1.5922,1.5915,1.5919,5420000000.0
2008-04-16 03:05:00,1.5917,1.5919,1.5915,1.5918,10385399998.0
2008-04-16 03:10:00,1.5917,1.5922,1.5916,1.5917,10662999990.0
2008-04-16 03:15:00,1.5917,1.5922,1.5917,1.5921,4164000088.0
2008-04-16 03:20:00,1.59195,1.5924,1.5919,1.59195,5207300013.0
2008-04-16 03:25:00,1.5921,1.5922,1.5919,1.5921,4489700000.0
2008-04-16 03:30:00,1.5921,1.5922,1.5918,1.5921,5272999997.0
2008-04-16 03:35:00,1.5922,1.5923,1.5919,1.59215,4353000000.0
2008-04-16 03:40:00,1.5922,1.5925,1.5921,1.5923,7876399976.0
2008-04-16 03:45:00,1.5924,1.5925,1.592,1.5922,8436499945.0
2008-04-16 03:50:00,1.5926,1.5926,1.5922,1.5924,10156000190.0
2008-04-16 03:55:00,1.5923,1.5924,1.5921,1.5923,8124800152.0
2008-04-16 04:00:00,1.5922,1.5923,1.5921,1.5923,10156000190.0
2008-04-16 04:05:00,1.5922,1.59235,1.5909,1.5912,6973300023.0
2008-04-16 04:10:00,1.5912,1.5916,1.5911,1.5916,3378200006.0
2008-04-16 04:15:00,1.5915,1.5916,1.591,1.5912,7353700146.0
2008-04-16 04:20:00,1.5909,1.5912,1.5909,1.5911,5361299883.0
2008-04-16 04:25:00,1.591,1.5913,1.5909,1.5913,3300799951.0
2008-04-16 04:30:00,1.5912,1.5913,1.5911,1.5911,4388800007.0
2008-04-16 04:35:00,1.5913,1.5913,1.5909,1.5911,8185800035.0
2008-04-16 04:40:00,1.591,1.5913,1.5908,1.591,5402699995.0
2008-04-16 04:45:00,1.591,1.59105,1.5907,1.5909,5204299955.0
2008-04-16 04:50:00,1.5906,1.591,1.5906,1.591,4266299907.0
2008-04-16 04:55:00,1.5908,1.5912,1.5907,1.5911,4334500001.0
2008-04-16 05:00:00,1.5912,1.5912,1.5909,1.5911,7340000000.0
2008-04-16 05:05:00,1.5909,1.5913,1.5909,1.591,7340000000.0
2008-04-16 05:10:00,1.5909,1.591,1.5904,1.5906,6258599992.0
2008-04-16 05:15:00,1.5908,1.5908,1.5905,1.5907,8053000000.0
2008-04-16 05:20:00,1.5906,1.5912,1.5905,1.591,6977300036.0
2008-04-16 05:25:00,1.5909,1.5911,1.5908,1.591,5748499970.0
2008-04-16 05:30:00,1.591,1.5916,1.591,1.5915,6355500018.0
2008-04-16 05:35:00,1.5914,1.5918,1.5914,1.5917,3395400123.0
2008-04-16 05:40:00,1.5918,1.5923,1.5914,1.5917,4996400082.0
2008-04-16 05:45:00,1.5915,1.5918,1.5915,1.5917,2732800000.0
2008-04-16 05:50:00,1.5916,1.5919,1.5916,1.5918,4064800000.0
2008-04-16 05:55:00,1.5918,1.5922,1.5916,1.5916,5364100096.0
2008-04-16 06:00:00,1.5917,1.5917,1.5915,1.5917,4277700096.0
2008-04-16 06:05:00,1.5918,1.5918,1.5915,1.5916,5492900096.0
2008-04-16 06:10:00,1.5917,1.5918,1.5915,1.5917,4860800000.0
2008-04-16 06:15:00,1.5918,1.5919,1.5917,1.5918,3645600000.0
2008-04-16 06:20:00,1.5918,1.5919,1.5915,1.5916,5917800001.0
2008-04-16 06:25:00,1.5915,1.5918,1.5915,1.5917,5640000000.0
2008-04-16 06:30:00,1.5916,1.5918,1.5914,1.5917,4512000000.0
2008-04-16 06:35:00,1.5916,1.5917,1.5914,1.59145,5640000000.0
2008-04-16 06:40:00,1.59145,1.59145,1.591,1.5911,6301099987.0
2008-04-16 06:45:00,1.5911,1.5913,1.591,1.591,7350400046.0
2008-04-16 06:50:00,1.591,1.5912,1.591,1.5911,6573199966.0
2008-04-16 06:55:00,1.5911,1.5913,1.591,1.5912,8838399932.0
2008-04-16 07:00:00,1.5913,1.5914,1.591,1.591,6027599988.0
2008-04-16 07:05:00,1.591,1.5914,1.5908,1.5911,8229599776.0
2008-04-16 07:10:00,1.5912,1.5914,1.5909,1.5914,10286999720.0
2008-04-16 07:15:00,1.5913,1.5915,1.5908,1.5911,8612199832.0
2008-04-16 07:20:00,1.591,1.5912,1.5906,1.591,6949199996.0
2008-04-16 07:25:00,1.5909,1.5911,1.5908,1.591,5054400000.0
2008-04-16 07:30:00,1.591,1.5913,1.5908,1.5913,4461799985.0
2008-04-16 07:35:00,1.5912,1.592,1.5911,1.5916,6884799987.0
2008-04-16 07:40:00,1.5917,1.5926,1.5915,1.5919,7545399985.0
2008-04-16 07:45:00,1.592,1.5921,1.5915,1.5916,8400199919.0
2008-04-16 07:50:00,1.5916,1.592,1.5914,1.59145,8057599993.0
2008-04-16 07:55:00,1.59145,1.59175,1.5906,1.5909,8854000033.0
2008-04-16 08:00:00,1.5909,1.5912,1.5907,1.5909,5413899994.0
2008-04-16 08:05:00,1.5909,1.59125,1.58995,1.5901,2191825000.0
2008-04-16 08:10:00,1.5901,1.591,1.59,1.5902,8677100016.0
2008-04-16 08:15:00,1.5902,1.5907,1.5901,1.5906,9932200008.0
2008-04-16 08:20:00,1.5905,1.5906,1.5902,1.5904,8905199977.0
2008-04-16 08:25:00,1.5904,1.5907,1.59025,1.5905,6045599996.0
2008-04-16 08:30:00,1.5905,1.5907,1.5902,1.59065,4450700001.0
2008-04-16 08:35:00,1.5906,1.59065,1.5899,1.59,6555199984.0
2008-04-16 08:40:00,1.59,1.5901,1.5896,1.5898,6007900012.0
2008-04-16 08:45:00,1.5898,1.5898,1.5892,1.5897,5998999990.0
2008-04-16 08:50:00,1.5897,1.5903,1.5896,1.5901,4357199995.0
2008-04-16 08:55:00,1.5901,1.5902,1.5897,1.5898,8158300009.0
2008-04-16 09:00:00,1.5898,1.5903,1.58965,1.58995,4092700000.0
2008-04-16 09:05:00,1.58995,1.59035,1.58965,1.59025,7333299998.0
2008-04-16 09:10:00,1.59025,1.59095,1.59015,1.59065,6352399998.0
2008-04-16 09:15:00,1.59065,1.59065,1.59005,1.59025,6658500001.0
2008-04-16 09:20:00,1.59025,1.59075,1.59015,1.5904,6064799991.0
2008-04-16 09:25:00,1.5904,1.59135,1.59035,1.59095,5496760003.0
2008-04-16 09:30:00,1.59095,1.5911,1.59025,1.5909,6734200024.0
2008-04-16 09:35:00,1.59085,1.59135,1.59065,1.5909,5639200019.0
2008-04-16 09:40:00,1.5909,1.59135,1.5907,1.5911,3053600000.0
2008-04-16 09:45:00,1.5911,1.59135,1.59065,1.59075,7147900016.0
2008-04-16 09:50:00,1.59075,1.59095,1.59005,1.59005,5982600001.0
2008-04-16 09:55:00,1.59005,1.5901,1.58945,1.58945,6581200005.0
2008-04-16 10:00:00,1.58945,1.58945,1.58895,1.58915,6474699996.0
2008-04-16 10:05:00,1.58915,1.58935,1.58905,1.58915,4728800002.0
2008-04-16 10:10:00,1.58915,1.58925,1.58865,1.58895,5976100000.0
2008-04-16 10:15:00,1.58895,1.58965,1.58895,1.5896,5933800000.0
2008-04-16 10:20:00,1.5896,1.58975,1.58945,1.58965,3339500000.0
2008-04-16 10:25:00,1.58965,1.58995,1.58955,1.58965,4657800000.0
2008-04-16 10:30:00,1.58965,1.58985,1.58955,1.58975,5292900006.0
2008-04-16 10:35:00,1.58975,1.59055,1.58965,1.5905,6983400000.0
2008-04-16 10:40:00,1.5905,1.59085,1.59035,1.59075,5304500000.0
2008-04-16 10:45:00,1.59075,1.59075,1.59025,1.59065,8906899994.0
2008-04-16 10:50:00,1.59065,1.59075,1.59025,1.59035,6699799999.0
2008-04-16 10:55:00,1.59035,1.59065,1.59005,1.59035,4672300010.0
2008-04-16 11:00:00,1.59035,1.59045,1.58945,1.58955,6599700004.0
2008-04-16 11:05:00,1.58955,1.58985,1.58865,1.5888,7117000013.0
2008-04-16 11:10:00,1.5888,1.58925,1.58805,1.5882,6317370019.0
2008-04-16 11:15:00,1.5883,1.5892,1.5881,1.589,8470500065.0
2008-04-16 11:20:00,1.58895,1.5892,1.5887,1.58895,8819200113.0
2008-04-16 11:25:00,1.5891,1.5892,1.5886,1.5886,4438800019.0
2008-04-16 11:30:00,1.5886,1.5892,1.5876,1.5881,4947200004.0
2008-04-16 11:35:00,1.5882,1.58885,1.5879,1.58825,6370500001.0
2008-04-16 11:40:00,1.5882,1.589,1.58785,1.58795,2977500002.0
2008-04-16 11:45:00,1.58795,1.58845,1.5872,1.5873,3474200000.0
2008-04-16 11:50:00,1.5873,1.5877,1.5866,1.58705,5044599999.0
2008-04-16 11:55:00,1.58705,1.58935,1.587,1.58895,6937400000.0
2008-04-16 12:00:00,1.58895,1.58895,1.5874,1.5879,5544000000.0
2008-04-16 12:05:00,1.5879,1.5885,1.5875,1.58755,4456300001.0
2008-04-16 12:10:00,1.58755,1.58775,1.587,1.58705,4299400001.0
2008-04-16 12:15:00,1.58705,1.58765,1.5864,1.58735,5206400000.0
2008-04-16 12:20:00,1.58735,1.5875,1.58675,1.58695,4795400002.0
2008-04-16 12:25:00,1.58695,1.5874,1.58685,1.5873,7623700026.0
2008-04-16 12:30:00,1.5873,1.588,1.58725,1.5875,3878400000.0
2008-04-16 12:35:00,1.5875,1.58765,1.5872,1.58735,8381400003.0
2008-04-16 12:40:00,1.58735,1.5875,1.5872,1.58725,6035900000.0
2008-04-16 12:45:00,1.58725,1.5874,1.5867,1.58675,4471199999.0
2008-04-16 12:50:00,1.58675,1.58705,1.58675,1.5869,6471400000.0
2008-04-16 12:55:00,1.58695,1.58825,1.58685,1.5874,4467900000.0
2008-04-16 13:00:00,1.58745,1.58975,1.58735,1.58955,4635500000.0
2008-04-16 13:05:00,1.58955,1.58975,1.5889,1.58935,4335100000.0
2008-04-16 13:10:00,1.58935,1.58945,1.58895,1.58905,4627600000.0
2008-04-16 13:15:00,1.58905,1.58985,1.5888,1.5897,3385100000.0
2008-04-16 13:20:00,1.5897,1.59075,1.5896,1.5906,2184800000.0
2008-04-16 13:25:00,1.59065,1.59085,1.5895,1.58975,3607600000.0
2008-04-16 13:30:00,1.58975,1.59085,1.5897,1.5899,1709800000.0
2008-04-16 13:35:00,1.5899,1.5905,1.5897,1.59025,858600000.0
2008-04-16 13:40:00,1.59025,1.5907,1.5901,1.5904,567000000.0
2008-04-16 13:45:00,1.5904,1.5904,1.5896,1.5896,1589500000.0
2008-04-16 13:50:00,1.5896,1.5898,1.5891,1.5891,1717200000.0
2008-04-16 13:55:00,1.5891,1.5894,1.589,1.589,531000000.0
2008-04-16 14:00:00,1.589,1.5901,1.589,1.58965,832825000.0
2008-04-16 14:05:00,1.58965,1.5899,1.58935,1.58985,1203699999.0
2008-04-16 14:10:00,1.58985,1.58985,1.58925,1.5896,1639900000.0
2008-04-16 14:15:00,1.5895,1.59,1.5895,1.5899,2164400000.0
2008-04-16 14:20:00,1.58985,1.59,1.5895,1.59,1776600000.0
2008-04-16 14:25:00,1.59,1.5901,1.58925,1.58925,931100000.0
2008-04-16 14:30:00,1.58925,1.58985,1.5889,1.5893,836400000.0
2008-04-16 14:35:00,1.58935,1.59,1.58875,1.5888,1040800000.0
2008-04-16 14:40:00,1.5888,1.5897,1.5887,1.5895,1072100000.0
2008-04-16 14:45:00,1.5895,1.5902,1.58945,1.5899,1719300000.0
2008-04-16 14:50:00,1.59,1.59,1.58905,1.5891,5169000000.0
2008-04-16 14:55:00,1.5891,1.5893,1.589,1.58915,785300000.0
2008-04-16 15:00:00,1.58915,1.5908,1.58915,1.5907,2334300000.0
2008-04-16 15:05:00,1.5907,1.591,1.5902,1.5907,843000000.0
2008-04-16 15:10:00,1.5907,1.5916,1.5904,1.59125,663700000.0
2008-04-16 15:15:00,1.59125,1.5919,1.591,1.5912,858450000.0
2008-04-16 15:20:00,1.5912,1.5915,1.5912,1.5915,675100000.0
2008-04-16 15:25:00,1.5915,1.5919,1.59135,1.5914,787200000.0
2008-04-16 15:30:00,1.5914,1.5923,1.5914,1.59195,980000000.0
2008-04-16 15:35:00,1.59195,1.5923,1.5912,1.5912,736500000.0
2008-04-16 15:40:00,1.5913,1.5915,1.5907,1.5913,883600000.0
2008-04-16 15:45:00,1.5913,1.5917,1.5908,1.5913,675200000.0
2008-04-16 15:50:00,1.5913,1.5916,1.5908,1.5908,695300000.0
2008-04-16 15:55:00,1.5908,1.5911,1.5905,1.591,1026000000.0
2008-04-16 16:00:00,1.591,1.5912,1.5906,1.5908,1536300000.0
2008-04-16 16:05:00,1.5908,1.5914,1.5907,1.5913,882200000.0
2008-04-16 16:10:00,1.5913,1.5913,1.5904,1.5905,1328800000.0
2008-04-16 16:15:00,1.5905,1.591,1.5904,1.5907,781300000.0
2008-04-16 16:20:00,1.5907,1.5917,1.5907,1.5915,1152000000.0
2008-04-16 16:25:00,1.5915,1.5918,1.5914,1.59165,1914500000.0
2008-04-16 16:30:00,1.59165,1.5922,1.5916,1.592,692100000.0
2008-04-16 16:35:00,1.592,1.592,1.5916,1.5917,579900000.0
2008-04-16 16:40:00,1.5917,1.592,1.5916,1.59165,503400000.0
2008-04-16 16:45:00,1.59165,1.5921,1.59145,1.592,1100500000.0
2008-04-16 16:50:00,1.592,1.5923,1.59155,1.5921,1430000000.0
2008-04-16 16:55:00,1.5921,1.5932,1.5921,1.5928,683500000.0
2008-04-16 17:00:00,1.5928,1.5931,1.5923,1.5931,1975500000.0
2008-04-16 17:05:00,1.5931,1.5938,1.5923,1.5923,2736099999.0
2008-04-16 17:10:00,1.5923,1.593,1.5923,1.59285,1306400000.0
2008-04-16 17:15:00,1.59285,1.5938,1.59285,1.5937,2946600000.0
2008-04-16 17:20:00,1.5937,1.5938,1.5934,1.59365,1423200001.0
2008-04-16 17:25:00,1.59365,1.5941,1.5934,1.5939,3156799999.0
2008-04-16 17:30:00,1.59395,1.5947,1.5938,1.5945,2313500000.0
2008-04-16 17:35:00,1.5945,1.5948,1.59415,1.5945,949200000.0
2008-04-16 17:40:00,1.5945,1.5948,1.5943,1.5945,784100002.0
2008-04-16 17:45:00,1.5945,1.5946,1.5941,1.5941,793900000.0
2008-04-16 17:50:00,1.5941,1.5944,1.5938,1.5942,1006300000.0
2008-04-16 17:55:00,1.5942,1.5944,1.59395,1.59425,2272700000.0
2008-04-16 18:00:00,1.59425,1.59465,1.5942,1.59455,4907199999.0
2008-04-16 18:05:00,1.59455,1.59465,1.5943,1.59445,5703100000.0
2008-04-16 18:10:00,1.59445,1.5947,1.59405,1.59455,5475700000.0
2008-04-16 18:15:00,1.59455,1.5947,1.5941,1.59465,4576200000.0
2008-04-16 18:20:00,1.59465,1.5949,1.5941,1.5945,4304100000.0
2008-04-16 18:25:00,1.5945,1.59475,1.59445,1.59455,5465500000.0
2008-04-16 18:30:00,1.59455,1.595,1.59445,1.59445,6659900000.0
2008-04-16 18:35:00,1.59445,1.59475,1.59425,1.59425,6069800000.0
2008-04-16 18:40:00,1.59425,1.59435,1.5942,1.5942,6277800000.0
2008-04-16 18:45:00,1.5942,1.59435,1.59405,1.59415,5738500000.0
2008-04-16 18:50:00,1.59415,1.59445,1.59405,1.5944,4231500000.0
2008-04-16 18:55:00,1.5944,1.59465,1.594,1.5941,7310700000.0
2008-04-16 19:00:00,1.594,1.5942,1.5938,1.5939,10268300000.0
2008-04-16 19:05:00,1.5938,1.594,1.59365,1.59365,7967600000.0
2008-04-16 19:10:00,1.59365,1.59385,1.59365,1.5938,7491200000.0
2008-04-16 19:15:00,1.5938,1.594,1.5937,1.5939,8731100000.0
2008-04-16 19:20:00,1.5938,1.5939,1.5928,1.59285,8625900002.0
2008-04-16 19:25:00,1.59285,1.5935,1.5928,1.59335,3563300000.0
2008-04-16 19:30:00,1.59335,1.5935,1.59275,1.59285,7868100000.0
2008-04-16 19:35:00,1.59285,1.5931,1.59245,1.59245,8031300000.0
2008-04-16 19:40:00,1.59245,1.5929,1.5922,1.5928,9758900000.0
2008-04-16 19:45:00,1.5928,1.59335,1.5925,1.5932,3757600000.0
2008-04-16 19:50:00,1.59315,1.59335,1.59315,1.59335,5931800000.0
2008-04-16 19:55:00,1.5933,1.59335,1.59315,1.59335,2958000000.0
2008-04-16 20:00:00,1.59335,1.5934,1.5922,1.5922,2093100000.0
2008-04-16 20:05:00,1.5922,1.59305,1.59215,1.5926,593900000.0
2008-04-16 20:10:00,1.5926,1.5929,1.5922,1.5922,333500000.0
2008-04-16 20:15:00,1.5922,1.5933,1.59215,1.5932,2866800000.0
2008-04-16 20:20:00,1.5932,1.59415,1.59315,1.59345,662500000.0
2008-04-16 20:25:00,1.59345,1.59385,1.59335,1.5936,1275100000.0
2008-04-16 20:30:00,1.5936,1.59475,1.5936,1.59445,1518500000.0
2008-04-16 20:35:00,1.59445,1.5946,1.59425,1.5943,1892600000.0
2008-04-16 20:40:00,1.5943,1.5948,1.5942,1.59465,3195000000.0
2008-04-16 20:45:00,1.59465,1.59475,1.59445,1.59455,5017800000.0
2008-04-16 20:50:00,1.59455,1.59485,1.59445,1.59475,4474900000.0
2008-04-16 20:55:00,1.59465,1.59485,1.5941,1.5941,3587100000.0
2008-04-16 21:00:00,1.5941,1.59445,1.5938,1.59405,5565600000.0
2008-04-16 21:05:00,1.59405,1.5943,1.59395,1.59425,5331700000.0
2008-04-16 21:10:00,1.59425,1.59445,1.5939,1.59415,5554700000.0
2008-04-16 21:15:00,1.59415,1.59445,1.59375,1.59415,5706900000.0
2008-04-16 21:20:00,1.59415,1.5942,1.59395,1.5942,4501100000.0
2008-04-16 21:25:00,1.5942,1.59435,1.5933,1.59345,6199900000.0
2008-04-16 21:30:00,1.59345,1.59345,1.5928,1.5929,5560100000.0
2008-04-16 21:35:00,1.59265,1.5937,1.59215,1.59325,4223100000.0
2008-04-16 21:40:00,1.59325,1.5935,1.59315,1.5935,4650700000.0
2008-04-16 21:45:00,1.5935,1.59385,1.5935,1.5937,3130800000.0
2008-04-16 21:50:00,1.5937,1.5937,1.59295,1.59315,2826700000.0
2008-04-16 21:55:00,1.59315,1.59325,1.5926,1.59295,2929500000.0
2008-04-16 22:00:00,1.59295,1.59315,1.5929,1.59305,5038800000.0
2008-04-16 22:05:00,1.59305,1.59395,1.59295,1.59385,4536000000.0
2008-04-16 22:10:00,1.59385,1.59395,1.5936,1.59395,6270299999.0
2008-04-16 22:15:00,1.59395,1.59415,1.5939,1.59405,4595500000.0
2008-04-16 22:20:00,1.59405,1.59425,1.59375,1.59385,3465300000.0
2008-04-16 22:25:00,1.59385,1.59435,1.59385,1.59415,6093584230.0
2008-04-16 22:30:00,1.59415,1.59485,1.59415,1.59485,4812300000.0
2008-04-16 22:35:00,1.59485,1.59505,1.59475,1.59495,3828700000.0
2008-04-16 22:40:00,1.595,1.5952,1.5949,1.5949,5728500000.0
2008-04-16 22:45:00,1.595,1.5952,1.59485,1.5949,5932099999.0
2008-04-16 22:50:00,1.5949,1.5951,1.5947,1.5951,8087999973.0
2008-04-16 22:55:00,1.595,1.5954,1.5948,1.5952,5767699997.0
2008-04-16 23:00:00,1.5951,1.5953,1.5951,1.5952,3319000000.0
2008-04-16 23:05:00,1.5952,1.5952,1.5947,1.5949,5452599934.0
2008-04-16 23:10:00,1.5948,1.5949,1.5946,1.59465,1525800000.0
2008-04-16 23:15:00,1.59465,1.5947,1.5944,1.5945,6496900000.0
2008-04-16 23:20:00,1.5945,1.5946,1.5944,1.5945,4432599934.0
2008-04-16 23:25:00,1.5945,1.5947,1.5945,1.5946,2356800000.0
2008-04-16 23:30:00,1.5946,1.5946,1.5946,1.5946,2676200000.0
2008-04-16 23:35:00,1.5946,1.5946,1.5944,1.5945,6419699999.0
2008-04-16 23:40:00,1.5945,1.5946,1.5941,1.5942,4983499935.0
2008-04-16 23:45:00,1.5942,1.5943,1.5942,1.5943,5878799988.0
2008-04-16 23:50:00,1.5943,1.5946,1.5942,1.5944,7501299886.0
2008-04-16 23:55:00,1.5944,1.5946,1.5944,1.5944,6004000000.0
2008-04-17 00:00:00,1.5944,1.5952,1.5944,1.5949,7323300000.0
2008-04-17 00:05:00,1.5949,1.5951,1.5947,1.595,4953500000.0
2008-04-17 00:10:00,1.595,1.5951,1.5945,1.5945,4262400000.0
2008-04-17 00:15:00,1.5945,1.5946,1.5944,1.5945,6119999998.0
2008-04-17 00:20:00,1.5945,1.5946,1.5945,1.5945,3458800000.0
2008-04-17 00:25:00,1.5945,1.5946,1.5944,1.5945,5661700000.0
2008-04-17 00:30:00,1.5945,1.5945,1.59415,1.59415,4602400000.0
2008-04-17 00:35:00,1.59415,1.5945,1.5935,1.5938,1963599999.0
2008-04-17 00:40:00,1.5938,1.594,1.5937,1.5938,6728499993.0
2008-04-17 00:45:00,1.5938,1.594,1.5938,1.5938,8254200003.0
2008-04-17 00:50:00,1.5938,1.5943,1.5938,1.5939,7418600001.0
2008-04-17 00:55:00,1.594,1.5946,1.5939,1.5942,9662000000.0
2008-04-17 01:00:00,1.5941,1.5941,1.5938,1.594,8813300000.0
2008-04-17 01:05:00,1.5941,1.5942,1.59385,1.594,6598000000.0
2008-04-17 01:10:00,1.594,1.594,1.5938,1.5938,4247300000.0
2008-04-17 01:15:00,1.5938,1.594,1.59285,1.59295,6078499999.0
2008-04-17 01:20:00,1.59295,1.593,1.5923,1.5927,5649499999.0
2008-04-17 01:25:00,1.5927,1.5929,1.5922,1.5924,3984600000.0
2008-04-17 01:30:00,1.5924,1.5929,1.592,1.5928,8392100000.0
2008-04-17 01:35:00,1.5927,1.5929,1.5924,1.5929,5833599996.0
2008-04-17 01:40:00,1.5925,1.5928,1.5923,1.5926,2057400022.0
2008-04-17 01:45:00,1.5926,1.5928,1.5926,1.5927,1514299999.0
2008-04-17 01:50:00,1.5927,1.593,1.5926,1.5926,6535500000.0
2008-04-17 01:55:00,1.5926,1.5928,1.5926,1.5927,3415399997.0
2008-04-17 02:00:00,1.5927,1.5933,1.59265,1.593,3465700050.0
2008-04-17 02:05:00,1.593,1.5934,1.593,1.5932,6659900000.0
2008-04-17 02:10:00,1.5933,1.5934,1.593,1.5932,6270799998.0
2008-04-17 02:15:00,1.5931,1.5932,1.59275,1.593,4694099998.0
2008-04-17 02:20:00,1.5929,1.5931,1.5928,1.5928,2596000000.0
2008-04-17 02:25:00,1.5928,1.5928,1.592,1.592,2063899995.0
2008-04-17 02:30:00,1.592,1.5929,1.592,1.5923,5603500000.0
2008-04-17 02:35:00,1.5923,1.5926,1.5922,1.5924,5453300000.0
2008-04-17 02:40:00,1.5923,1.5926,1.592,1.592,5938500000.0
2008-04-17 02:45:00,1.592,1.5922,1.5915,1.5918,5969999991.0
2008-04-17 02:50:00,1.5918,1.5919,1.5915,1.5915,1573499995.0
2008-04-17 02:55:00,1.5915,1.5917,1.5914,1.5915,4830799991.0
2008-04-17 03:00:00,1.5916,1.5919,1.5915,1.5919,7170499989.0
2008-04-17 03:05:00,1.5919,1.5923,1.5919,1.5923,1356100004.0
2008-04-17 03:10:00,1.5923,1.5923,1.5921,1.5922,3759000000.0
2008-04-17 03:15:00,1.5922,1.5929,1.5922,1.5928,3373600000.0
2008-04-17 03:20:00,1.5925,1.5928,1.5925,1.5925,1884100000.0
2008-04-17 03:25:00,1.5925,1.5927,1.5924,1.5924,7496499832.0
2008-04-17 03:30:00,1.5924,1.5925,1.5924,1.5924,3720199930.0
2008-04-17 03:35:00,1.5924,1.5926,1.5924,1.5926,4013999960.0
2008-04-17 03:40:00,1.5926,1.5928,1.5925,1.5927,6354399992.0
2008-04-17 03:45:00,1.5927,1.5928,1.5926,1.5926,6895499998.0
2008-04-17 03:50:00,1.5926,1.5926,1.5926,1.5926,2807500000.0
2008-04-17 03:55:00,1.5926,1.5928,1.5926,1.5928,6031300000.0
2008-04-17 04:00:00,1.5928,1.5929,1.5928,1.5928,3834599998.0
2008-04-17 04:05:00,1.5928,1.5928,1.5928,1.5928,6161400000.0
2008-04-17 04:10:00,1.5928,1.5929,1.5926,1.5926,4137399993.0
2008-04-17 04:15:00,1.5926,1.5927,1.5923,1.5923,2254599951.0
2008-04-17 04:20:00,1.5923,1.5923,1.5923,1.5923,3778099989.0
2008-04-17 04:25:00,1.5923,1.5925,1.5923,1.5924,1599599983.0
2008-04-17 04:30:00,1.5924,1.5924,1.5923,1.5923,1697500000.0
2008-04-17 04:35:00,1.5923,1.5927,1.5923,1.5927,424100000.0
2008-04-17 04:40:00,1.5927,1.5927,1.5924,1.5925,3128499995.0
2008-04-17 04:45:00,1.5925,1.5927,1.5923,1.5925,3244700009.0
2008-04-17 04:50:00,1.5925,1.5928,1.5925,1.5925,5097899956.0
2008-04-17 04:55:00,1.5925,1.5928,1.5923,1.5926,5126599994.0
2008-04-17 05:00:00,1.5926,1.5931,1.5926,1.593,4136599968.0
2008-04-17 05:05:00,1.593,1.5932,1.5929,1.593,5161299885.0
2008-04-17 05:10:00,1.593,1.5932,1.5929,1.5929,3588599965.0
2008-04-17 05:15:00,1.5929,1.5929,1.5922,1.5925,1851999988.0
2008-04-17 05:20:00,1.5925,1.5925,1.592,1.5925,2627399971.0
2008-04-17 05:25:00,1.5925,1.5926,1.5924,1.5925,337200000.0
2008-04-17 05:30:00,1.5925,1.5926,1.592,1.592,2191799967.0
2008-04-17 05:35:00,1.592,1.592,1.5914,1.5917,4121600047.0
2008-04-17 05:40:00,1.5917,1.5918,1.5916,1.5918,831499962.0
2008-04-17 05:45:00,1.5918,1.5925,1.5917,1.5925,4258399971.0
2008-04-17 05:50:00,1.5925,1.5927,1.5923,1.5925,5860700000.0
2008-04-17 05:55:00,1.5925,1.5926,1.5919,1.5922,3994700000.0
2008-04-17 06:00:00,1.5922,1.5923,1.5915,1.592,3417899994.0
2008-04-17 06:05:00,1.592,1.5922,1.5915,1.59185,6580499923.0
2008-04-17 06:10:00,1.59185,1.5924,1.5909,1.5909,4919799970.0
2008-04-17 06:15:00,1.5909,1.5914,1.5909,1.5914,7957899958.0
2008-04-17 06:20:00,1.5914,1.59145,1.591,1.5912,7873299965.0
2008-04-17 06:25:00,1.5912,1.5912,1.5906,1.5909,4839499987.0
2008-04-17 06:30:00,1.5909,1.5911,1.5905,1.591,5990199969.0
2008-04-17 06:35:00,1.591,1.5912,1.5909,1.5911,6844699963.0
2008-04-17 06:40:00,1.5911,1.5913,1.5909,1.5911,2293099994.0
2008-04-17 06:45:00,1.5911,1.5912,1.5909,1.591,2223399974.0
2008-04-17 06:50:00,1.591,1.5912,1.5906,1.5906,3308599998.0
2008-04-17 06:55:00,1.5906,1.5908,1.5905,1.5907,3045100000.0
2008-04-17 07:00:00,1.5907,1.591,1.5907,1.5908,5415399999.0
2008-04-17 07:05:00,1.5908,1.5911,1.5908,1.591,6169099893.0
2008-04-17 07:10:00,1.591,1.5911,1.5907,1.5908,2705499985.0
2008-04-17 07:15:00,1.5908,1.5911,1.5907,1.5909,4752699988.0
2008-04-17 07:20:00,1.5909,1.5914,1.5909,1.5913,2684000000.0
2008-04-17 07:25:00,1.5913,1.5925,1.5913,1.5925,7377499990.0
2008-04-17 07:30:00,1.5925,1.5938,1.5924,1.5936,7240299989.0
2008-04-17 07:35:00,1.5936,1.594,1.593,1.5933,5272899993.0
2008-04-17 07:40:00,1.5933,1.5938,1.5931,1.5934,5456499996.0
2008-04-17 07:45:00,1.5934,1.5937,1.593,1.5935,4670199975.0
2008-04-17 07:50:00,1.5935,1.594,1.5933,1.594,5768599986.0
2008-04-17 07:55:00,1.594,1.5947,1.5939,1.5945,5219149986.0
2008-04-17 08:00:00,1.5945,1.5945,1.5941,1.5943,4264670007.0
2008-04-17 08:05:00,1.5943,1.5943,1.5934,1.5937,5255949992.0
2008-04-17 08:10:00,1.5937,1.5939,1.5932,1.5934,7606300005.0
2008-04-17 08:15:00,1.5934,1.5938,1.5932,1.5936,6887199992.0
2008-04-17 08:20:00,1.5935,1.5942,1.5935,1.5941,6444200007.0
2008-04-17 08:25:00,1.5941,1.5946,1.5939,1.5945,6038699988.0
2008-04-17 08:30:00,1.5945,1.5948,1.5944,1.5946,8274300001.0
2008-04-17 08:35:00,1.5947,1.5949,1.5945,1.5945,8285000000.0
2008-04-17 08:40:00,1.5946,1.5946,1.594,1.5943,8685200003.0
2008-04-17 08:45:00,1.5943,1.5944,1.5936,1.5941,7396100002.0
2008-04-17 08:50:00,1.594,1.5942,1.5934,1.5935,5302199997.0
2008-04-17 08:55:00,1.5934,1.5938,1.5934,1.59365,997500000.0
2008-04-17 09:00:00,1.59365,1.5942,1.59355,1.594,602200000.0
2008-04-17 09:05:00,1.594,1.5943,1.5936,1.5937,1056800000.0
2008-04-17 09:10:00,1.5937,1.5941,1.5936,1.5937,1803600000.0
2008-04-17 09:15:00,1.5937,1.5939,1.5926,1.5935,1408200000.0
2008-04-17 09:20:00,1.5935,1.5935,1.5931,1.5933,1046300000.0
2008-04-17 09:25:00,1.5933,1.5933,1.5929,1.593,955100000.0
2008-04-17 09:30:00,1.593,1.5933,1.5929,1.593,1167300000.0
2008-04-17 09:35:00,1.593,1.5933,1.5928,1.5928,1749400000.0
2008-04-17 09:40:00,1.5928,1.5932,1.5928,1.5929,2893100000.0
2008-04-17 09:45:00,1.5929,1.5929,1.5918,1.59235,2067300000.0
2008-04-17 09:50:00,1.59235,1.5928,1.59165,1.5924,907200000.0
2008-04-17 09:55:00,1.5924,1.5924,1.5905,1.5909,1227100000.0
2008-04-17 10:00:00,1.591,1.5914,1.5909,1.59135,1087400000.0
2008-04-17 10:05:00,1.59135,1.5921,1.5913,1.592,1275900000.0
2008-04-17 10:10:00,1.5921,1.5926,1.5919,1.5921,836900000.0
2008-04-17 10:15:00,1.5921,1.5928,1.5921,1.59255,1818400000.0
2008-04-17 10:20:00,1.59255,1.5935,1.59245,1.5935,730900000.0
2008-04-17 10:25:00,1.5935,1.5939,1.59335,1.59355,1126300000.0
2008-04-17 10:30:00,1.59355,1.5936,1.5931,1.5933,913600000.0
2008-04-17 10:35:00,1.5933,1.5933,1.593,1.593,1753800000.0
2008-04-17 10:40:00,1.593,1.5932,1.5926,1.5927,1103900000.0
2008-04-17 10:45:00,1.5927,1.5928,1.5923,1.5926,1022100000.0
2008-04-17 10:50:00,1.5926,1.5929,1.5924,1.5927,662000000.0
2008-04-17 10:55:00,1.5927,1.5934,1.5926,1.593,1491800000.0
2008-04-17 11:00:00,1.593,1.5934,1.5925,1.5926,1902900000.0
2008-04-17 11:05:00,1.5926,1.5931,1.5925,1.5929,821600000.0
2008-04-17 11:10:00,1.5929,1.5934,1.59275,1.5934,756500000.0
2008-04-17 11:15:00,1.5934,1.594,1.5932,1.59385,1616800000.0
2008-04-17 11:20:00,1.59385,1.59425,1.5936,1.5942,527576938.0
2008-04-17 11:25:00,1.5942,1.5944,1.5938,1.59405,955600000.0
2008-04-17 11:30:00,1.59405,1.5946,1.59375,1.5943,1119000000.0
2008-04-17 11:35:00,1.5944,1.5948,1.5943,1.5947,1717700000.0
2008-04-17 11:40:00,1.5947,1.5956,1.5947,1.5955,3151600000.0
2008-04-17 11:45:00,1.5955,1.5972,1.5953,1.59675,1269100000.0
2008-04-17 11:50:00,1.59675,1.5969,1.5965,1.5966,894200000.0
2008-04-17 11:55:00,1.5966,1.5968,1.59615,1.5962,1606099999.0
2008-04-17 12:00:00,1.5962,1.59665,1.5956,1.5963,1506800000.0
2008-04-17 12:05:00,1.5963,1.5964,1.5954,1.59555,1992100000.0
2008-04-17 12:10:00,1.59555,1.5962,1.59555,1.5958,663200000.0
2008-04-17 12:15:00,1.5958,1.59665,1.59575,1.59665,683900000.0
2008-04-17 12:20:00,1.59665,1.5973,1.59645,1.5971,1069600000.0
2008-04-17 12:25:00,1.5971,1.5978,1.59675,1.5976,1578800000.0
2008-04-17 12:30:00,1.5976,1.5978,1.5971,1.5975,900599999.0
2008-04-17 12:35:00,1.5975,1.5984,1.5974,1.5983,1537400000.0
2008-04-17 12:40:00,1.5983,1.59865,1.598,1.59845,872600000.0
2008-04-17 12:45:00,1.5985,1.5988,1.5981,1.5983,944900000.0
2008-04-17 12:50:00,1.5983,1.5986,1.5976,1.5976,795600000.0
2008-04-17 12:55:00,1.5976,1.5981,1.5973,1.5978,644000000.0
2008-04-17 13:00:00,1.5978,1.5982,1.59745,1.5976,1235999999.0
2008-04-17 13:05:00,1.5976,1.5985,1.5975,1.598,828300000.0
2008-04-17 13:10:00,1.598,1.5988,1.59765,1.5981,827000000.0
2008-04-17 13:15:00,1.59805,1.5984,1.5972,1.5973,1022600000.0
2008-04-17 13:20:00,1.5973,1.5976,1.59715,1.5975,875000000.0
2008-04-17 13:25:00,1.5976,1.5982,1.5974,1.5981,979700000.0
2008-04-17 13:30:00,1.5981,1.5985,1.5978,1.5978,1035400000.0
2008-04-17 13:35:00,1.5978,1.598,1.5975,1.5978,1703600000.0
2008-04-17 13:40:00,1.5978,1.5981,1.5976,1.5976,1399100000.0
2008-04-17 13:45:00,1.5976,1.5988,1.5971,1.5976,2139600002.0
2008-04-17 13:50:00,1.5976,1.5989,1.5975,1.5987,1276000000.0
2008-04-17 13:55:00,1.5987,1.5998,1.59805,1.59965,1353800000.0
2008-04-17 14:00:00,1.59965,1.6007,1.59885,1.6003,1151700000.0
2008-04-17 14:05:00,1.6002,1.6004,1.59875,1.5988,1581300000.0
2008-04-17 14:10:00,1.5987,1.5994,1.59855,1.59915,1051100000.0
2008-04-17 14:15:00,1.5991,1.5991,1.5983,1.59865,1217713000.0
2008-04-17 14:20:00,1.59865,1.5989,1.598,1.5985,1279000000.0
2008-04-17 14:25:00,1.5985,1.5992,1.5982,1.5986,649226953.0
2008-04-17 14:30:00,1.5986,1.5994,1.5986,1.5992,810700000.0
2008-04-17 14:35:00,1.5992,1.5993,1.59805,1.5981,659900000.0
2008-04-17 14:40:00,1.5981,1.5983,1.59715,1.5973,646500000.0
2008-04-17 14:45:00,1.5973,1.5975,1.597,1.5971,973300000.0
2008-04-17 14:50:00,1.5971,1.5976,1.5969,1.5972,793800000.0
2008-04-17 14:55:00,1.5972,1.59725,1.5966,1.59705,893500000.0
2008-04-17 15:00:00,1.59705,1.5973,1.59665,1.5973,1268180000.0
2008-04-17 15:05:00,1.5973,1.5973,1.5965,1.5971,976800000.0
2008-04-17 15:10:00,1.5971,1.5973,1.5968,1.5971,743600000.0
2008-04-17 15:15:00,1.5971,1.5974,1.597,1.597,864800000.0
2008-04-17 15:20:00,1.597,1.5974,1.5969,1.5972,4376900000.0
2008-04-17 15:25:00,1.5972,1.5975,1.597,1.5971,2360100000.0
2008-04-17 15:30:00,1.5971,1.5972,1.59695,1.5971,1570800000.0
2008-04-17 15:35:00,1.5972,1.5975,1.59695,1.5971,1067200000.0
2008-04-17 15:40:00,1.5971,1.5978,1.59695,1.5976,754800000.0
2008-04-17 15:45:00,1.5976,1.5977,1.5974,1.5976,1528000000.0
2008-04-17 15:50:00,1.5976,1.5977,1.5972,1.5973,1230700000.0
2008-04-17 15:55:00,1.5973,1.5973,1.597,1.59715,616800000.0
2008-04-17 16:00:00,1.59715,1.59715,1.59495,1.5955,1082700000.0
2008-04-17 16:05:00,1.5955,1.596,1.5951,1.5959,1817450000.0
2008-04-17 16:10:00,1.5959,1.5973,1.5959,1.5972,1456900000.0
2008-04-17 16:15:00,1.5972,1.598,1.5972,1.5978,1961900000.0
2008-04-17 16:20:00,1.5978,1.5988,1.59765,1.5986,1413500000.0
2008-04-17 16:25:00,1.5986,1.5987,1.5982,1.59845,1133100000.0
2008-04-17 16:30:00,1.59845,1.59845,1.5976,1.5976,729800000.0
2008-04-17 16:35:00,1.5976,1.5986,1.59755,1.59835,1490500000.0
2008-04-17 16:40:00,1.59835,1.5985,1.5976,1.598,776700000.0
2008-04-17 16:45:00,1.598,1.5982,1.59705,1.5975,1632200001.0
2008-04-17 16:50:00,1.5975,1.5979,1.59725,1.5978,1057500000.0
2008-04-17 16:55:00,1.5978,1.59835,1.5975,1.5982,723800000.0
2008-04-17 17:00:00,1.5981,1.5984,1.5976,1.5981,632800000.0
2008-04-17 17:05:00,1.5981,1.5982,1.5979,1.598,798400000.0
2008-04-17 17:10:00,1.598,1.5983,1.5979,1.5981,789200000.0
2008-04-17 17:15:00,1.5981,1.5984,1.59795,1.598,849200000.0
2008-04-17 17:20:00,1.5981,1.5985,1.5979,1.5983,884500000.0
2008-04-17 17:25:00,1.5983,1.5983,1.597,1.5971,1111699999.0
2008-04-17 17:30:00,1.5971,1.5973,1.5965,1.5969,1314600000.0
2008-04-17 17:35:00,1.5969,1.5973,1.5966,1.5971,937300000.0
2008-04-17 17:40:00,1.5971,1.5973,1.5965,1.597,1588000000.0
2008-04-17 17:45:00,1.597,1.597,1.5966,1.5968,854700000.0
2008-04-17 17:50:00,1.5968,1.5969,1.5965,1.5967,1930600000.0
2008-04-17 17:55:00,1.5967,1.5969,1.5964,1.59645,4453500000.0
2008-04-17 18:00:00,1.59645,1.5967,1.5963,1.5966,4965399996.0
2008-04-17 18:05:00,1.59665,1.5968,1.59635,1.5966,3718100000.0
2008-04-17 18:10:00,1.5966,1.5969,1.59645,1.5967,3692000000.0
2008-04-17 18:15:00,1.5967,1.5968,1.59635,1.5966,7871200000.0
2008-04-17 18:20:00,1.5966,1.5966,1.59615,1.5965,5898000000.0
2008-04-17 18:25:00,1.5965,1.5968,1.5964,1.5967,2794700000.0
2008-04-17 18:30:00,1.5967,1.597,1.5961,1.5962,3369400000.0
2008-04-17 18:35:00,1.5962,1.5966,1.5961,1.5965,1943900000.0
2008-04-17 18:40:00,1.5965,1.5972,1.5964,1.597,5544200000.0
2008-04-17 18:45:00,1.5969,1.597,1.59645,1.5966,4004600000.0
2008-04-17 18:50:00,1.5966,1.5971,1.5965,1.5971,2140400000.0
2008-04-17 18:55:00,1.5971,1.5976,1.5969,1.5975,2602000000.0
2008-04-17 19:00:00,1.59755,1.5982,1.5975,1.5976,1683300000.0
2008-04-17 19:05:00,1.5976,1.5986,1.5972,1.5984,2502800000.0
2008-04-17 19:10:00,1.5984,1.5988,1.5981,1.5983,1525100001.0
2008-04-17 19:15:00,1.5983,1.5985,1.5982,1.5985,2461200000.0
2008-04-17 19:20:00,1.5985,1.59915,1.5984,1.59905,1481200000.0
2008-04-17 19:25:00,1.59905,1.5994,1.59885,1.599,359700000.0
2008-04-17 19:30:00,1.599,1.599,1.59835,1.5986,400900000.0
2008-04-17 19:35:00,1.5986,1.5995,1.59855,1.5994,451200000.0
2008-04-17 19:40:00,1.5994,1.5994,1.5988,1.5993,1661100000.0
2008-04-17 19:45:00,1.5993,1.5996,1.5989,1.5994,1220800000.0
2008-04-17 19:50:00,1.5994,1.6001,1.59925,1.5994,1191000000.0
2008-04-17 19:55:00,1.5994,1.5998,1.5988,1.59895,1230100000.0
2008-04-17 20:00:00,1.59895,1.5994,1.5985,1.5992,1668800000.0
2008-04-17 20:05:00,1.5992,1.5994,1.59875,1.5994,1222700000.0
2008-04-17 20:10:00,1.5994,1.5994,1.5982,1.59835,2406800000.0
2008-04-17 20:15:00,1.59835,1.5987,1.5983,1.5984,842900000.0
2008-04-17 20:20:00,1.5984,1.5985,1.5981,1.59835,1008000000.0
2008-04-17 20:25:00,1.59835,1.59895,1.59825,1.5986,1156899998.0
2008-04-17 20:30:00,1.5986,1.599,1.5985,1.5986,1728400000.0
2008-04-17 20:35:00,1.5986,1.5996,1.5986,1.59915,605400000.0
2008-04-17 20:40:00,1.59915,1.5993,1.59855,1.59855,226000000.0
2008-04-17 20:45:00,1.59855,1.5991,1.5985,1.59895,527200000.0
2008-04-17 20:50:00,1.59895,1.5991,1.5984,1.5988,1146400000.0
2008-04-17 20:55:00,1.5988,1.59885,1.5981,1.5985,507100000.0
2008-04-17 21:00:00,1.5985,1.5988,1.5982,1.5986,1150400002.0
2008-04-17 21:05:00,1.5986,1.5991,1.5986,1.5991,864200000.0
2008-04-17 21:10:00,1.5991,1.5997,1.59885,1.5997,834800000.0
2008-04-17 21:15:00,1.5997,1.6,1.5994,1.5997,870800000.0
2008-04-17 21:20:00,1.5997,1.5998,1.5995,1.59965,1103500000.0
2008-04-17 21:25:00,1.59965,1.59985,1.59945,1.59985,921500000.0
2008-04-17 21:30:00,1.59985,1.6004,1.59965,1.6001,1555700001.0
2008-04-17 21:35:00,1.6001,1.6007,1.60005,1.6005,2904600002.0
2008-04-17 21:40:00,1.6005,1.6006,1.60005,1.6004,1834000000.0
2008-04-17 21:45:00,1.6004,1.60105,1.6004,1.6005,5349599996.0
2008-04-17 21:50:00,1.60045,1.6008,1.60035,1.6004,2784799998.0
2008-04-17 21:55:00,1.6004,1.6005,1.60005,1.60015,4336699999.0
2008-04-17 22:00:00,1.60015,1.6004,1.60005,1.6004,3611900000.0
2008-04-17 22:05:00,1.6004,1.6007,1.6004,1.6006,2015100000.0
2008-04-17 22:10:00,1.6006,1.6009,1.6006,1.6006,1322400000.0
2008-04-17 22:15:00,1.6006,1.6007,1.60025,1.6004,4686100000.0
2008-04-17 22:20:00,1.6004,1.60125,1.6004,1.6007,4134000000.0
2008-04-17 22:25:00,1.60075,1.6012,1.60075,1.6012,1115599999.0
2008-04-17 22:30:00,1.6012,1.6014,1.6011,1.6012,2871400000.0
2008-04-17 22:35:00,1.6011,1.6013,1.6011,1.6011,4479600000.0
2008-04-17 22:40:00,1.601,1.6011,1.6003,1.6003,8071500000.0
2008-04-17 22:45:00,1.6002,1.6005,1.6002,1.6004,6457200000.0
2008-04-17 22:50:00,1.6003,1.6003,1.5996,1.6001,5329800000.0
2008-04-17 22:55:00,1.6001,1.6012,1.5999,1.6005,9176500000.0
2008-04-17 23:00:00,1.6006,1.6012,1.6005,1.6007,9176500000.0
2008-04-17 23:05:00,1.6007,1.6013,1.60055,1.6011,9091300000.0
2008-04-17 23:10:00,1.6011,1.6011,1.6007,1.6008,7572500000.0
2008-04-17 23:15:00,1.601,1.601,1.6005,1.6007,4760000000.0
2008-04-17 23:20:00,1.6007,1.6007,1.6004,1.6007,7615599996.0
2008-04-17 23:25:00,1.6007,1.6007,1.6007,1.6007,6906000000.0
2008-04-17 23:30:00,1.6007,1.6009,1.6005,1.6008,7709000000.0
2008-04-17 23:35:00,1.6006,1.6013,1.6006,1.601,7709000000.0
2008-04-17 23:40:00,1.6008,1.6008,1.6007,1.6008,6533900000.0
2008-04-17 23:45:00,1.6007,1.6008,1.6002,1.6004,5367800000.0
2008-04-17 23:50:00,1.6005,1.6005,1.5999,1.6001,3273100000.0
2008-04-17 23:55:00,1.5999,1.6001,1.5999,1.6,6620900000.0
2008-04-18 00:00:00,1.5999,1.6004,1.5998,1.5998,2286199999.0
2008-04-18 00:05:00,1.5998,1.5998,1.5994,1.5994,9311499948.0
2008-04-18 00:10:00,1.5994,1.5997,1.5994,1.5994,5058100000.0
2008-04-18 00:15:00,1.5995,1.5995,1.5992,1.5993,8350000000.0
2008-04-18 00:20:00,1.5993,1.5995,1.5992,1.5994,10468100000.0
2008-04-18 00:25:00,1.5993,1.5995,1.5993,1.5995,6207900000.0
2008-04-18 00:30:00,1.5994,1.5995,1.5992,1.5993,4699200002.0
2008-04-18 00:35:00,1.5994,1.5996,1.5993,1.5995,4627400004.0
2008-04-18 00:40:00,1.5994,1.5995,1.5994,1.5994,4093600000.0
2008-04-18 00:50:00,1.5994,1.5996,1.5994,1.5995,7758000000.0
2008-04-18 00:55:00,1.5995,1.6002,1.5995,1.6,7341000000.0
2008-04-18 01:00:00,1.5999,1.6002,1.5994,1.5997,8962199969.0
2008-04-18 01:05:00,1.5998,1.5998,1.5993,1.5993,8761000000.0
2008-04-18 01:10:00,1.5994,1.5996,1.5992,1.5996,7740800000.0
2008-04-18 01:15:00,1.5997,1.5997,1.5995,1.5995,2196000000.0
2008-04-18 01:20:00,1.5996,1.5996,1.5993,1.5995,2928000000.0
2008-04-18 01:25:00,1.5996,1.5996,1.5993,1.5995,3660000000.0
2008-04-18 01:30:00,1.5994,1.5996,1.59905,1.5996,4304199998.0
2008-04-18 01:35:00,1.5995,1.5996,1.5993,1.5994,10540999990.0
2008-04-18 01:40:00,1.5995,1.5995,1.5993,1.5994,10540999990.0
2008-04-18 01:45:00,1.5995,1.5995,1.5993,1.5994,7915599994.0
2008-04-18 01:50:00,1.5994,1.5996,1.5993,1.5995,7265999996.0
2008-04-18 01:55:00,1.5994,1.5996,1.5994,1.5994,6575199992.0
2008-04-18 02:00:00,1.5995,1.5997,1.5989,1.599,8218999990.0
2008-04-18 02:05:00,1.5991,1.5991,1.5987,1.599,8393100003.0
2008-04-18 02:10:00,1.599,1.5993,1.5988,1.5991,7209000010.0
2008-04-18 02:15:00,1.5991,1.5993,1.598,1.5991,8161600000.0
2008-04-18 02:20:00,1.599,1.5992,1.5984,1.5989,7573799998.0
2008-04-18 02:25:00,1.599,1.599,1.5987,1.5988,5642999994.0
2008-04-18 02:30:00,1.5987,1.5989,1.5986,1.5987,7393599998.0
2008-04-18 02:35:00,1.5987,1.5988,1.5985,1.5986,9886200177.0
2008-04-18 02:40:00,1.5987,1.5991,1.5985,1.5987,10088000220.0
2008-04-18 02:45:00,1.5986,1.5988,1.5985,1.5987,10088000220.0
2008-04-18 02:50:00,1.5988,1.5989,1.5985,1.5985,10088000220.0
2008-04-18 02:55:00,1.5986,1.5987,1.5985,1.5986,8070400176.0
2008-04-18 03:00:00,1.5987,1.5989,1.5986,1.5987,10088000220.0
2008-04-18 03:05:00,1.5986,1.5988,1.5985,1.5987,10088000220.0
2008-04-18 03:10:00,1.5988,1.5991,1.5987,1.599,8070400176.0
2008-04-18 03:15:00,1.5989,1.5991,1.5988,1.5991,8070400176.0
2008-04-18 03:20:00,1.599,1.5993,1.5988,1.5991,9873600176.0
2008-04-18 03:25:00,1.599,1.5992,1.5984,1.5985,9016000000.0
2008-04-18 03:30:00,1.5988,1.5988,1.5985,1.5985,9016000000.0
2008-04-18 03:35:00,1.5984,1.5991,1.5984,1.5989,7212800000.0
2008-04-18 03:40:00,1.5991,1.5991,1.5988,1.5989,7212800000.0
2008-04-18 03:45:00,1.5988,1.599,1.59875,1.5989,6936500000.0
2008-04-18 03:50:00,1.5988,1.5992,1.5988,1.5992,6107600000.0
2008-04-18 03:55:00,1.5991,1.5992,1.599,1.5991,6107600000.0
2008-04-18 04:00:00,1.599,1.5992,1.5989,1.599,7634500000.0
2008-04-18 04:05:00,1.5991,1.5993,1.5991,1.5992,7634500000.0
2008-04-18 04:10:00,1.599,1.5992,1.5988,1.599,6107600000.0
2008-04-18 04:15:00,1.5989,1.5991,1.5989,1.5991,7634500000.0
2008-04-18 04:20:00,1.599,1.5991,1.5988,1.5989,7634500000.0
2008-04-18 04:25:00,1.5988,1.5989,1.5988,1.5989,4580700000.0
2008-04-18 04:30:00,1.599,1.599,1.5986,1.599,6107600000.0
2008-04-18 04:35:00,1.5989,1.5989,1.5982,1.5982,7977400000.0
2008-04-18 04:40:00,1.5983,1.5986,1.5982,1.5983,7479200000.0
2008-04-18 04:45:00,1.5982,1.5985,1.598,1.5982,9349000000.0
2008-04-18 04:50:00,1.5981,1.5983,1.598,1.598,7414199999.0
2008-04-18 04:55:00,1.598,1.5983,1.5974,1.59805,9162319999.0
2008-04-18 05:00:00,1.59805,1.5985,1.5979,1.5984,1359360000.0
2008-04-18 05:05:00,1.5985,1.5985,1.5982,1.5984,2096000000.0
2008-04-18 05:10:00,1.5983,1.5985,1.598,1.5981,1676800000.0
2008-04-18 05:15:00,1.598,1.5981,1.5979,1.5979,2096000000.0
2008-04-18 05:20:00,1.598,1.5984,1.598,1.5983,1676800000.0
2008-04-18 05:25:00,1.5984,1.5984,1.5982,1.5982,1257600000.0
2008-04-18 05:30:00,1.5983,1.5983,1.5981,1.5981,2069100000.0
2008-04-18 05:35:00,1.5981,1.5983,1.598,1.5981,1955760000.0
2008-04-18 05:40:00,1.5984,1.5984,1.5982,1.5983,3641400000.0
2008-04-18 05:45:00,1.5984,1.5985,1.5984,1.5985,3641400000.0
2008-04-18 05:50:00,1.5984,1.5985,1.5983,1.5984,7282800000.0
2008-04-18 05:55:00,1.5984,1.5984,1.598,1.5981,6730699996.0
2008-04-18 06:00:00,1.5982,1.5984,1.598,1.5983,4876000010.0
2008-04-18 06:05:00,1.5982,1.5985,1.598,1.5984,5019700006.0
2008-04-18 06:10:00,1.5985,1.5985,1.5983,1.5984,8185860000.0
2008-04-18 06:15:00,1.5983,1.5985,1.598,1.5983,7614700000.0
2008-04-18 06:20:00,1.5982,1.5983,1.5979,1.5982,8064459999.0
2008-04-18 06:25:00,1.5985,1.5985,1.5982,1.5982,7890799996.0
2008-04-18 06:30:00,1.5981,1.5982,1.5979,1.5981,5918099997.0
2008-04-18 06:35:00,1.598,1.5981,1.598,1.5981,7890799996.0
2008-04-18 06:40:00,1.5982,1.5983,1.5981,1.5982,5918099997.0
2008-04-18 06:45:00,1.5981,1.5982,1.5981,1.5982,7890799996.0
2008-04-18 06:50:00,1.5981,1.5982,1.598,1.598,9863499995.0
2008-04-18 06:55:00,1.5981,1.5982,1.5979,1.598,4631999998.0
2008-04-18 07:00:00,1.5981,1.5989,1.5981,1.5988,1373200000.0
2008-04-18 07:05:00,1.5987,1.59915,1.5985,1.59875,1542240000.0
2008-04-18 07:10:00,1.59875,1.59905,1.5987,1.5987,2276320000.0
2008-04-18 07:15:00,1.5987,1.5989,1.5987,1.5988,1169900000.0
2008-04-18 07:20:00,1.5988,1.5995,1.5988,1.5991,1227700000.0
2008-04-18 07:25:00,1.5991,1.59935,1.5987,1.5989,611199999.0
2008-04-18 07:30:00,1.5989,1.5992,1.5987,1.5987,787260000.0
2008-04-18 07:35:00,1.5987,1.5987,1.59845,1.5985,962960000.0
2008-04-18 07:40:00,1.5985,1.5986,1.59815,1.59815,1677840000.0
2008-04-18 07:45:00,1.59815,1.5994,1.5981,1.5993,1116400000.0
2008-04-18 07:50:00,1.5993,1.5996,1.5993,1.59955,590480000.0
2008-04-18 07:55:00,1.59955,1.60105,1.5994,1.60045,353620000.0
2008-04-18 08:00:00,1.60045,1.60175,1.60045,1.60095,530080000.0
2008-04-18 08:05:00,1.60095,1.60125,1.6007,1.6011,204920000.0
2008-04-18 08:10:00,1.6011,1.6014,1.6008,1.6012,234880000.0
2008-04-18 08:15:00,1.6012,1.6012,1.60065,1.60095,253040000.0
2008-04-18 08:20:00,1.60095,1.6012,1.60075,1.60085,339040000.0
2008-04-18 08:25:00,1.60085,1.6009,1.60065,1.6007,181280000.0
2008-04-18 08:30:00,1.6007,1.6011,1.6004,1.6004,727600000.0
2008-04-18 08:35:00,1.60045,1.6009,1.6002,1.6005,1059720000.0
2008-04-18 08:40:00,1.60045,1.60055,1.60015,1.60035,1177700000.0
2008-04-18 08:45:00,1.60035,1.6008,1.60035,1.60055,1895940000.0
2008-04-18 08:50:00,1.60055,1.60135,1.60055,1.60115,3542380000.0
2008-04-18 08:55:00,1.60115,1.6016,1.601,1.6015,789000000.0
2008-04-18 09:00:00,1.6015,1.60185,1.60145,1.60175,409600000.0
2008-04-18 09:05:00,1.60175,1.60185,1.6016,1.6017,177200000.0
2008-04-18 09:10:00,1.6017,1.6025,1.6015,1.6024,924040000.0
2008-04-18 09:15:00,1.6024,1.6027,1.6023,1.6027,927260000.0
2008-04-18 09:20:00,1.6027,1.6029,1.6026,1.6028,2412000000.0
2008-04-18 09:25:00,1.6028,1.60285,1.6023,1.6024,1579940000.0
2008-04-18 09:30:00,1.6024,1.6025,1.6023,1.6023,2392540000.0
2008-04-18 09:35:00,1.6023,1.60255,1.60185,1.60245,522280000.0
2008-04-18 09:40:00,1.60245,1.6028,1.6024,1.6027,1645490000.0
2008-04-18 09:45:00,1.6027,1.6027,1.60225,1.6024,1807600000.0
2008-04-18 09:50:00,1.6024,1.60295,1.6024,1.6026,463240000.0
2008-04-18 09:55:00,1.6026,1.60285,1.60245,1.60255,623580000.0
2008-04-18 10:00:00,1.60255,1.60355,1.6025,1.60345,794220000.0
2008-04-18 10:05:00,1.60345,1.60455,1.60305,1.60455,1485200000.0
2008-04-18 10:10:00,1.60455,1.6046,1.60355,1.60375,1404760000.0
2008-04-18 10:15:00,1.60375,1.60375,1.6031,1.6032,902400000.0
2008-04-18 10:20:00,1.6032,1.6033,1.60265,1.60305,1503480000.0
2008-04-18 10:25:00,1.60305,1.60315,1.60275,1.6028,1105500000.0
2008-04-18 10:30:00,1.6028,1.60305,1.6027,1.603,847260000.0
2008-04-18 10:35:00,1.603,1.6033,1.60285,1.60315,1015560000.0
2008-04-18 10:40:00,1.60315,1.60375,1.60315,1.6035,5541320000.0
2008-04-18 10:45:00,1.6034,1.6038,1.6034,1.60355,6896580000.0
2008-04-18 10:50:00,1.60355,1.60425,1.60355,1.60425,2666560000.0
2008-04-18 10:55:00,1.60425,1.60435,1.60385,1.6042,4541960000.0
2008-04-18 11:00:00,1.6042,1.60445,1.6038,1.6043,2372360000.0
2008-04-18 11:05:00,1.6043,1.6047,1.6035,1.60455,1238780000.0
2008-04-18 11:10:00,1.60455,1.60515,1.60455,1.60485,3021720000.0
2008-04-18 11:15:00,1.60485,1.6053,1.60475,1.6051,2326780000.0
2008-04-18 11:20:00,1.6051,1.60635,1.60495,1.60605,2073880000.0
2008-04-18 11:25:00,1.60605,1.60645,1.6052,1.6053,1551600000.0
2008-04-18 11:30:00,1.60535,1.60535,1.60425,1.6044,1407240000.0
2008-04-18 11:35:00,1.60445,1.6057,1.6043,1.60435,883400000.0
2008-04-18 11:40:00,1.60435,1.6067,1.6043,1.60665,1129540000.0
2008-04-18 11:45:00,1.6067,1.6086,1.60615,1.6078,1118440000.0
2008-04-18 11:50:00,1.6078,1.6082,1.60755,1.6078,1464649999.0
2008-04-18 11:55:00,1.6078,1.60785,1.60755,1.6078,398540000.0
2008-04-18 12:00:00,1.6078,1.6079,1.60715,1.6076,986120000.0
2008-04-18 12:05:00,1.6076,1.60805,1.60735,1.6075,627400000.0
2008-04-18 12:10:00,1.6075,1.6076,1.60725,1.60755,585400000.0
2008-04-18 12:15:00,1.6075,1.6079,1.60725,1.6076,468660000.0
2008-04-18 12:20:00,1.60755,1.6077,1.60715,1.60745,1114680000.0
2008-04-18 12:25:00,1.60745,1.6078,1.60675,1.60695,1172180000.0
2008-04-18 12:30:00,1.607,1.60875,1.6056,1.60875,1559820000.0
2008-04-18 12:35:00,1.60875,1.61135,1.60845,1.61105,3116200000.0
2008-04-18 12:40:00,1.61105,1.61115,1.6103,1.6103,1341160000.0
2008-04-18 12:45:00,1.6103,1.61115,1.6102,1.61095,1332340000.0
2008-04-18 12:50:00,1.61095,1.61115,1.61045,1.611,902040000.0
2008-04-18 12:55:00,1.611,1.61165,1.6106,1.61155,269380000.0
2008-04-18 13:00:00,1.61155,1.6128,1.6112,1.61135,293820000.0
2008-04-18 13:05:00,1.61135,1.6117,1.6107,1.61105,183180000.0
2008-04-18 13:10:00,1.61105,1.6116,1.6106,1.6107,145560000.0
2008-04-18 13:15:00,1.6107,1.61175,1.6104,1.61135,286280000.0
2008-04-18 13:20:00,1.61135,1.6125,1.611,1.61175,191440000.0
2008-04-18 13:25:00,1.61175,1.6122,1.6116,1.61205,181020000.0
2008-04-18 13:30:00,1.61205,1.6127,1.6115,1.61205,246400000.0
2008-04-18 13:35:00,1.61205,1.6141,1.61175,1.6138,279440000.0
2008-04-18 13:40:00,1.6138,1.6141,1.6131,1.6134,317600000.0
2008-04-18 13:45:00,1.6134,1.61385,1.61285,1.61325,178980000.0
2008-04-18 13:50:00,1.61325,1.6134,1.6119,1.61235,253920000.0
2008-04-18 13:55:00,1.61245,1.6146,1.6115,1.614,560979999.0
2008-04-18 14:00:00,1.6139,1.6152,1.61325,1.6144,846040000.0
2008-04-18 14:05:00,1.6144,1.6146,1.6133,1.6134,302680000.0
2008-04-18 14:10:00,1.6135,1.6143,1.6129,1.614,352400000.0
2008-04-18 14:15:00,1.614,1.614,1.6133,1.6138,205880000.0
2008-04-18 14:20:00,1.6139,1.616,1.6137,1.6153,338060000.0
2008-04-18 14:25:00,1.6153,1.6153,1.61375,1.61405,307980000.0
2008-04-18 14:30:00,1.61405,1.6142,1.61325,1.6135,417420000.0
2008-04-18 14:35:00,1.61355,1.6146,1.6132,1.6146,289700000.0
2008-04-18 14:40:00,1.6146,1.6156,1.61415,1.6151,375499999.0
2008-04-18 14:45:00,1.6151,1.61625,1.6149,1.615,476780000.0
2008-04-18 14:50:00,1.61495,1.61505,1.61415,1.6144,358280000.0
2008-04-18 14:55:00,1.6144,1.61475,1.6142,1.61465,383080000.0
2008-04-18 15:00:00,1.6145,1.6147,1.613,1.6132,753140000.0
2008-04-18 15:05:00,1.6132,1.6135,1.6126,1.6135,334040000.0
2008-04-18 15:10:00,1.6135,1.6136,1.61225,1.6125,313560000.0
2008-04-18 15:15:00,1.6125,1.61305,1.612,1.6121,240220000.0
2008-04-18 15:20:00,1.6121,1.6122,1.61175,1.6121,385039999.0
2008-04-18 15:25:00,1.6121,1.6126,1.61185,1.6126,249820000.0
2008-04-18 15:30:00,1.61255,1.6136,1.61225,1.6133,232400000.0
2008-04-18 15:35:00,1.6133,1.61385,1.61285,1.61305,218640000.0
2008-04-18 15:40:00,1.61305,1.6134,1.61285,1.613,203900000.0
2008-04-18 15:45:00,1.613,1.61335,1.61275,1.6129,185080000.0
2008-04-18 15:50:00,1.6129,1.6133,1.61235,1.6132,275860000.0
2008-04-18 15:55:00,1.6132,1.6134,1.6127,1.6134,305340000.0
2008-04-18 16:00:00,1.6134,1.6134,1.61235,1.6126,177560000.0
2008-04-18 16:05:00,1.6126,1.6127,1.61195,1.61225,300680000.0
2008-04-18 16:10:00,1.6122,1.6129,1.61215,1.6127,201140000.0
2008-04-18 16:15:00,1.6127,1.6127,1.61195,1.6124,229060000.0
2008-04-18 16:20:00,1.6124,1.6128,1.6121,1.6123,173840000.0
2008-04-18 16:25:00,1.6123,1.6128,1.61195,1.61225,219000000.0
2008-04-18 16:30:00,1.61225,1.6126,1.6119,1.6123,303760000.0
2008-04-18 16:35:00,1.6123,1.6126,1.61195,1.61225,273580000.0
2008-04-18 16:40:00,1.61225,1.6125,1.61195,1.6124,209760000.0
2008-04-18 16:45:00,1.6124,1.61265,1.6122,1.61225,335660001.0
2008-04-18 16:50:00,1.61225,1.6125,1.612,1.6122,229440000.0
2008-04-18 16:55:00,1.6122,1.61305,1.61205,1.6129,187920000.0
2008-04-18 17:00:00,1.6129,1.6136,1.6123,1.6129,322720000.0
2008-04-18 17:05:00,1.6129,1.61305,1.61205,1.61285,256700000.0
2008-04-18 17:10:00,1.61285,1.6134,1.6128,1.6132,252180000.0
2008-04-18 17:15:00,1.6132,1.6139,1.61295,1.6137,228320000.0
2008-04-18 17:20:00,1.6137,1.61415,1.6135,1.61365,147840000.0
2008-04-18 17:25:00,1.61365,1.61465,1.61335,1.6146,120860000.0
2008-04-18 17:30:00,1.6146,1.61465,1.6137,1.61385,154800000.0
2008-04-18 17:35:00,1.61385,1.614,1.61355,1.6136,95140000.0
2008-04-18 17:40:00,1.6136,1.61435,1.6135,1.614,186040000.0
2008-04-18 17:45:00,1.614,1.6144,1.6137,1.6141,151100000.0
2008-04-18 17:50:00,1.6141,1.6143,1.6137,1.6138,148920000.0
2008-04-18 17:55:00,1.6138,1.6145,1.61365,1.614,124240000.0
2008-04-18 18:00:00,1.614,1.61405,1.6134,1.6135,113900000.0
2008-04-18 18:05:00,1.6135,1.61415,1.6133,1.6133,123140000.0
2008-04-18 18:10:00,1.61325,1.6134,1.6125,1.6129,218300000.0
2008-04-18 18:15:00,1.6129,1.61355,1.6127,1.61355,120750000.0
2008-04-18 18:20:00,1.61355,1.61355,1.6125,1.6127,284460001.0
2008-04-18 18:25:00,1.6127,1.61295,1.61215,1.6123,435580000.0
2008-04-18 18:30:00,1.6123,1.6127,1.6121,1.6127,121640000.0
2008-04-18 18:35:00,1.6127,1.6127,1.6121,1.6122,239100000.0
2008-04-18 18:40:00,1.6122,1.6125,1.612,1.6121,314700000.0
2008-04-18 18:45:00,1.6121,1.6128,1.61205,1.61245,62100000.0
2008-04-18 18:50:00,1.61245,1.6128,1.6122,1.61255,112640001.0
2008-04-18 18:55:00,1.61255,1.6127,1.612,1.612,71520000.0
2008-04-18 19:00:00,1.612,1.61245,1.6117,1.6121,156800000.0
2008-04-18 19:05:00,1.6121,1.61235,1.6117,1.6117,140480000.0
2008-04-18 19:10:00,1.6117,1.6117,1.61085,1.6111,145819999.0
2008-04-18 19:15:00,1.61115,1.6115,1.61095,1.61135,135740000.0
2008-04-18 19:20:00,1.61135,1.61215,1.6113,1.612,191180000.0
2008-04-18 19:25:00,1.612,1.61225,1.6119,1.6119,46580000.0
2008-04-18 19:30:00,1.6119,1.6119,1.6112,1.61145,61640000.0
2008-04-18 19:35:00,1.61145,1.61155,1.6106,1.61065,116740000.0
2008-04-18 19:40:00,1.6107,1.611,1.6104,1.611,224779999.0
2008-04-18 19:45:00,1.611,1.611,1.61045,1.61065,188400000.0
2008-04-18 19:50:00,1.61065,1.61095,1.6105,1.6108,101760000.0
2008-04-18 19:55:00,1.6108,1.6113,1.6104,1.61055,104140000.0
2008-04-18 20:00:00,1.61055,1.6111,1.6104,1.6109,110420000.0
2008-04-18 20:05:00,1.6109,1.61125,1.61055,1.6109,128320000.0
2008-04-18 20:10:00,1.6109,1.61165,1.6109,1.61125,79960000.0
2008-04-18 20:15:00,1.61125,1.6114,1.61005,1.6105,86260000.0
2008-04-18 20:20:00,1.6105,1.61105,1.61,1.6102,141600000.0
2008-04-18 20:25:00,1.6102,1.6102,1.6078,1.608,641420000.0
2008-04-18 20:30:00,1.608,1.6091,1.60795,1.60895,403460000.0
2008-04-18 20:35:00,1.60895,1.609,1.6081,1.60885,217800000.0
2008-04-18 20:40:00,1.60885,1.60965,1.6087,1.60895,1002559998.0
2008-04-18 20:45:00,1.60895,1.6094,1.60865,1.6088,316619999.0
2008-04-18 20:50:00,1.6088,1.6094,1.60875,1.60915,233980000.0
2008-04-18 20:55:00,1.6091,1.6096,1.60865,1.60885,341080000.0
2008-04-18 21:00:00,1.60885,1.6093,1.6087,1.6088,426960000.0
2008-04-18 21:05:00,1.6088,1.60925,1.6088,1.609,141420000.0
2008-04-18 21:10:00,1.609,1.60915,1.6089,1.60915,146240000.0
2008-04-18 21:15:00,1.6091,1.6094,1.6089,1.60915,197320000.0
2008-04-18 21:20:00,1.6091,1.6093,1.6086,1.60885,236300000.0
2008-04-18 21:25:00,1.6089,1.6089,1.6083,1.60845,184340000.0
2008-04-18 21:30:00,1.60845,1.609,1.6084,1.6088,251600000.0
2008-04-18 21:35:00,1.6088,1.609,1.60835,1.60855,581880000.0
2008-04-18 21:40:00,1.60855,1.6092,1.60835,1.60865,556600000.0
2008-04-18 21:45:00,1.60865,1.60895,1.6085,1.60855,299520000.0
2008-04-18 21:50:00,1.6086,1.60935,1.60855,1.6093,2011720006.0
2008-04-18 21:55:00,1.6093,1.6114,1.6092,1.6104,2379219948.0
2008-04-18 22:00:00,1.6104,1.6109,1.6099,1.6109,1432220000.0
2008-04-18 22:05:00,1.6109,1.6109,1.6101,1.6101,943280002.0
2008-04-18 22:10:00,1.6101,1.6104,1.61,1.6103,1257600000.0
2008-04-18 22:15:00,1.6103,1.6105,1.6094,1.6097,1516100003.0
2008-04-18 22:20:00,1.6097,1.61,1.6095,1.6098,619199998.0
2008-04-18 22:25:00,1.6098,1.61015,1.6097,1.6098,443900000.0
2008-04-18 22:30:00,1.6098,1.6103,1.60945,1.61,1431799998.0
2008-04-18 22:35:00,1.6101,1.6104,1.6099,1.61,1457699983.0
2008-04-18 22:40:00,1.61,1.61075,1.61,1.6103,1443900000.0
2008-04-18 22:45:00,1.6103,1.61055,1.6099,1.6099,868480000.0
2008-04-18 22:50:00,1.6099,1.611,1.6099,1.6105,3360900004.0
2008-04-18 22:55:00,1.6105,1.6106,1.609,1.6102,2383420000.0
2008-04-20 23:00:00,1.60905,1.60926,1.60876,1.609,4552300020.0
2008-04-20 23:05:00,1.60918,1.60927,1.6086,1.6089,4490020027.0
2008-04-20 23:10:00,1.609,1.6094,1.609,1.6094,2552000000.0
2008-04-20 23:15:00,1.6094,1.6094,1.6091,1.6093,2280000000.0
2008-04-20 23:20:00,1.6093,1.6094,1.609,1.609,2117600000.0
2008-04-20 23:25:00,1.609,1.6094,1.609,1.6094,1968800000.0
2008-04-20 23:30:00,1.6094,1.6095,1.609,1.609,2896000000.0
2008-04-20 23:35:00,1.609,1.609,1.6085,1.6085,3580000000.0
2008-04-20 23:40:00,1.6085,1.6089,1.6084,1.6086,3372000000.0
2008-04-20 23:45:00,1.6086,1.6088,1.6086,1.6086,2684500000.0
2008-04-20 23:50:00,1.6086,1.6089,1.60845,1.6089,2477600000.0
2008-04-20 23:55:00,1.6089,1.6093,1.6089,1.6091,2655200000.0
2008-04-21 00:00:00,1.6091,1.6094,1.6086,1.6089,3637599992.0
2008-04-21 00:05:00,1.6089,1.6093,1.6085,1.6086,4586300000.0
2008-04-21 00:10:00,1.6086,1.6093,1.6085,1.6085,3821300000.0
2008-04-21 00:15:00,1.6085,1.609,1.6085,1.609,2666999999.0
2008-04-21 00:20:00,1.609,1.609,1.6085,1.6086,3249999981.0
2008-04-21 00:25:00,1.6086,1.60905,1.6086,1.6088,2908599969.0
2008-04-21 00:30:00,1.6088,1.6088,1.6085,1.6086,2017799990.0
2008-04-21 00:35:00,1.6086,1.6089,1.6085,1.6088,2898199985.0
2008-04-21 00:40:00,1.6088,1.609,1.6087,1.6087,5971199984.0
2008-04-21 00:45:00,1.6087,1.6095,1.6087,1.6095,3390399984.0
2008-04-21 00:50:00,1.6095,1.6096,1.6088,1.6092,4050500006.0
2008-04-21 00:55:00,1.6092,1.6093,1.6087,1.6088,2807299998.0
2008-04-21 01:00:00,1.6088,1.6096,1.6088,1.6095,4160999893.0
2008-04-21 01:05:00,1.6095,1.6098,1.609,1.6093,2747299909.0
2008-04-21 01:10:00,1.6093,1.6098,1.6093,1.6097,1663199981.0
2008-04-21 01:15:00,1.6097,1.6098,1.6091,1.6092,2577400029.0
2008-04-21 01:20:00,1.6093,1.6098,1.6092,1.6096,1204800003.0
2008-04-21 01:25:00,1.6096,1.6101,1.6095,1.6097,2104899990.0
2008-04-21 01:30:00,1.6097,1.6101,1.6097,1.6099,3256600034.0
2008-04-21 01:35:00,1.6099,1.6101,1.6096,1.6097,2308000010.0
2008-04-21 01:40:00,1.6097,1.6103,1.6096,1.6101,2251399970.0
2008-04-21 01:45:00,1.6101,1.61045,1.61,1.61,1367400005.0
2008-04-21 01:50:00,1.61,1.6103,1.6099,1.6102,1698699999.0
2008-04-21 01:55:00,1.6102,1.6102,1.61,1.61,3640399963.0
2008-04-21 02:00:00,1.61,1.61,1.6093,1.60945,3834159856.0
2008-04-21 02:05:00,1.6095,1.6095,1.609,1.6092,3040460031.0
2008-04-21 02:10:00,1.6092,1.6096,1.6091,1.6096,2682079923.0
2008-04-21 02:15:00,1.6096,1.60985,1.6096,1.6097,2991300054.0
2008-04-21 02:20:00,1.6097,1.6121,1.6097,1.612,5234339937.0
2008-04-21 02:25:00,1.612,1.612,1.6114,1.6117,6777539999.0
2008-04-21 02:30:00,1.6116,1.6118,1.6115,1.6117,7194299995.0
2008-04-21 02:35:00,1.6117,1.6122,1.6112,1.612,3992179900.0
2008-04-21 02:40:00,1.612,1.612,1.6111,1.6113,3073800019.0
2008-04-21 02:45:00,1.6113,1.6117,1.6111,1.6115,6344359954.0
2008-04-21 02:50:00,1.6115,1.6118,1.611,1.6112,5906279933.0
2008-04-21 02:55:00,1.6112,1.6113,1.6111,1.6111,5500239982.0
2008-04-21 03:00:00,1.6111,1.61125,1.611,1.6111,2947279973.0
2008-04-21 03:05:00,1.6111,1.6112,1.6107,1.611,3027859996.0
2008-04-21 03:10:00,1.611,1.6115,1.611,1.611,2752879997.0
2008-04-21 03:15:00,1.611,1.611,1.61,1.6105,4888759995.0
2008-04-21 03:20:00,1.6105,1.6107,1.6104,1.6104,2640299997.0
2008-04-21 03:25:00,1.61045,1.6106,1.6102,1.6105,2209279916.0
2008-04-21 03:30:00,1.6105,1.6105,1.61,1.6103,2290379979.0
2008-04-21 03:35:00,1.6103,1.6105,1.6103,1.6103,3312460028.0
2008-04-21 03:40:00,1.6103,1.6105,1.61,1.61,7885679971.0
2008-04-21 03:45:00,1.61,1.61,1.6093,1.60965,3739019997.0
2008-04-21 03:50:00,1.60965,1.6104,1.60965,1.6101,4392319902.0
2008-04-21 03:55:00,1.6101,1.6103,1.6101,1.6101,3391099987.0
2008-04-21 04:00:00,1.6101,1.6104,1.6098,1.6103,4687639824.0
2008-04-21 04:05:00,1.6103,1.6104,1.6099,1.6103,4649279883.0
2008-04-21 04:10:00,1.6103,1.6106,1.6102,1.61055,5066099947.0
2008-04-21 04:15:00,1.61055,1.61055,1.6094,1.61,4268760006.0
2008-04-21 04:20:00,1.61,1.6101,1.61,1.61,2089600000.0
2008-04-21 04:25:00,1.61,1.6103,1.6098,1.6101,5710379989.0
2008-04-21 04:30:00,1.6101,1.6102,1.61,1.61,4645099966.0
2008-04-21 04:35:00,1.61,1.6101,1.61,1.61,5084499959.0
2008-04-21 04:40:00,1.61,1.6102,1.6099,1.6101,1824800003.0
2008-04-21 04:45:00,1.6101,1.6101,1.6095,1.6095,5482880026.0
2008-04-21 04:50:00,1.6095,1.60965,1.6095,1.6095,5634340034.0
2008-04-21 04:55:00,1.6095,1.6095,1.6086,1.6087,3210079997.0
2008-04-21 05:00:00,1.6088,1.6091,1.6087,1.6088,4450100032.0
2008-04-21 05:05:00,1.6088,1.6093,1.6088,1.6091,3266959985.0
2008-04-21 05:10:00,1.6091,1.6093,1.6091,1.6093,1568299951.0
2008-04-21 05:15:00,1.6093,1.6095,1.6092,1.60935,381759995.0
2008-04-21 05:20:00,1.60935,1.60965,1.6093,1.6095,2505060016.0
2008-04-21 05:25:00,1.6095,1.6099,1.6094,1.60955,1798300033.0
2008-04-21 05:30:00,1.60955,1.6098,1.60945,1.6098,866400000.0
2008-04-21 05:35:00,1.6098,1.60995,1.60935,1.6096,129180000.0
2008-04-21 05:40:00,1.6097,1.6102,1.60945,1.60975,254560000.0
2008-04-21 05:45:00,1.60975,1.6098,1.60945,1.6095,140880000.0
2008-04-21 05:50:00,1.6095,1.61005,1.6094,1.6096,152580000.0
2008-04-21 05:55:00,1.6096,1.6104,1.60955,1.6101,2164160053.0
2008-04-21 06:00:00,1.6101,1.6102,1.6093,1.6098,315940000.0
2008-04-21 06:05:00,1.6098,1.6101,1.6095,1.60975,61760000.0
2008-04-21 06:10:00,1.60975,1.6102,1.60965,1.6101,94400000.0
2008-04-21 06:15:00,1.61015,1.6103,1.60945,1.6096,333460000.0
2008-04-21 06:20:00,1.6096,1.6098,1.60885,1.6092,258380000.0
2008-04-21 06:25:00,1.6092,1.60945,1.6089,1.60895,285099999.0
2008-04-21 06:30:00,1.60895,1.6093,1.60865,1.60875,235379999.0
2008-04-21 06:35:00,1.60875,1.6092,1.6087,1.6092,407020000.0
2008-04-21 06:40:00,1.6092,1.6093,1.6088,1.6091,190500000.0
2008-04-21 06:45:00,1.6091,1.6102,1.6091,1.61,2021360005.0
2008-04-21 06:50:00,1.61,1.6101,1.6094,1.6095,2682220000.0
2008-04-21 06:55:00,1.6095,1.61025,1.6095,1.6099,1880760000.0
2008-04-21 07:00:00,1.6099,1.61,1.6095,1.6096,3212359999.0
2008-04-21 07:05:00,1.6096,1.6096,1.6091,1.6094,3202740000.0
2008-04-21 07:10:00,1.6094,1.6102,1.6094,1.6101,1613100001.0
2008-04-21 07:15:00,1.6101,1.6102,1.6096,1.61,3088120014.0
2008-04-21 07:20:00,1.61,1.6103,1.60985,1.61,2979840018.0
2008-04-21 07:25:00,1.6101,1.6103,1.61,1.61,1441060000.0
2008-04-21 07:30:00,1.61,1.6101,1.6099,1.61,88240000.0
2008-04-21 07:35:00,1.61,1.6104,1.60995,1.61,79920000.0
2008-04-21 07:40:00,1.61,1.61,1.6096,1.60985,40240000.0
2008-04-21 07:45:00,1.60985,1.60985,1.6092,1.60935,109860000.0
2008-04-21 07:50:00,1.60935,1.60975,1.6093,1.60935,101200000.0
2008-04-21 07:55:00,1.60935,1.61015,1.60935,1.61,102480000.0
2008-04-21 08:00:00,1.61,1.61005,1.6095,1.61,530040000.0
2008-04-21 08:05:00,1.61,1.6104,1.60955,1.6102,977040000.0
2008-04-21 08:10:00,1.6102,1.61055,1.61005,1.6104,1234620000.0
2008-04-21 08:15:00,1.6104,1.6108,1.6101,1.61045,1566060000.0
2008-04-21 08:20:00,1.61045,1.6109,1.61,1.6102,706779999.0
2008-04-21 08:25:00,1.6102,1.6102,1.61005,1.6101,311920000.0
2008-04-21 08:30:00,1.6101,1.6102,1.6095,1.6096,247260000.0
2008-04-21 08:35:00,1.6096,1.6101,1.6094,1.6097,322300000.0
2008-04-21 08:40:00,1.6097,1.6102,1.6096,1.6096,262240000.0
2008-04-21 08:45:00,1.6096,1.6098,1.6091,1.6091,295200000.0
2008-04-21 08:50:00,1.6091,1.6095,1.6088,1.6088,310680000.0
2008-04-21 08:55:00,1.6088,1.6101,1.6086,1.60985,384820000.0
2008-04-21 09:00:00,1.60985,1.6101,1.6095,1.6096,865300000.0
2008-04-21 09:05:00,1.6096,1.6096,1.60835,1.6084,781040000.0
2008-04-21 09:10:00,1.6084,1.6088,1.60835,1.6087,577140000.0
2008-04-21 09:15:00,1.6087,1.60915,1.6085,1.609,417160000.0
2008-04-21 09:20:00,1.609,1.609,1.60835,1.60855,547040000.0
2008-04-21 09:25:00,1.6085,1.60865,1.6082,1.60845,320760000.0
2008-04-21 09:30:00,1.60845,1.6089,1.6083,1.6088,263020000.0
2008-04-21 09:35:00,1.6088,1.6089,1.60865,1.60875,214100000.0
2008-04-21 09:40:00,1.60875,1.60875,1.60825,1.60845,156480000.0
2008-04-21 09:45:00,1.60845,1.60875,1.60795,1.60815,293260000.0
2008-04-21 09:50:00,1.6082,1.6082,1.6061,1.6061,338260000.0
2008-04-21 09:55:00,1.6061,1.60655,1.60435,1.6045,1929310000.0
2008-04-21 10:00:00,1.6044,1.60535,1.604,1.6046,719380000.0
2008-04-21 10:05:00,1.6046,1.6049,1.6042,1.60465,1783200000.0
2008-04-21 10:10:00,1.60465,1.6056,1.6046,1.6055,398760000.0
2008-04-21 10:15:00,1.6055,1.6056,1.6044,1.60475,324700000.0
2008-04-21 10:20:00,1.60475,1.6053,1.60455,1.6051,434120000.0
2008-04-21 10:25:00,1.60515,1.60595,1.605,1.60565,472900000.0
2008-04-21 10:30:00,1.6057,1.6057,1.6049,1.60555,354840000.0
2008-04-21 10:35:00,1.6055,1.6057,1.60515,1.6056,530460000.0
2008-04-21 10:40:00,1.60565,1.60585,1.6056,1.6058,934420000.0
2008-04-21 10:45:00,1.6058,1.6059,1.60505,1.60515,2637160001.0
2008-04-21 10:50:00,1.60515,1.60555,1.605,1.6054,1746420000.0
2008-04-21 10:55:00,1.6054,1.6057,1.6052,1.6055,445480000.0
2008-04-21 11:00:00,1.6055,1.606,1.6055,1.60575,412620000.0
2008-04-21 11:05:00,1.6058,1.6061,1.6058,1.6059,375960000.0
2008-04-21 11:10:00,1.6059,1.6062,1.6057,1.606,367560000.0
2008-04-21 11:15:00,1.60595,1.6063,1.6059,1.60615,212560000.0
2008-04-21 11:20:00,1.60615,1.6062,1.60565,1.606,255440000.0
2008-04-21 11:25:00,1.606,1.60625,1.60575,1.60595,270860000.0
2008-04-21 11:30:00,1.60595,1.6067,1.60595,1.6066,426380000.0
2008-04-21 11:35:00,1.6066,1.6072,1.6063,1.6069,466540000.0
2008-04-21 11:40:00,1.6069,1.60755,1.60665,1.6074,401640000.0
2008-04-21 11:45:00,1.6074,1.6077,1.6067,1.60685,337000000.0
2008-04-21 11:50:00,1.60685,1.6071,1.6061,1.6062,240900000.0
2008-04-21 11:55:00,1.6062,1.6064,1.606,1.6063,437000000.0
2008-04-21 12:00:00,1.6062,1.607,1.606,1.60655,340460000.0
2008-04-21 12:05:00,1.60655,1.6073,1.60645,1.607,311800000.0
2008-04-21 12:10:00,1.607,1.6076,1.6069,1.6073,476400000.0
2008-04-21 12:15:00,1.6073,1.6079,1.60715,1.6073,338200000.0
2008-04-21 12:20:00,1.6073,1.60765,1.6073,1.6075,316560000.0
2008-04-21 12:25:00,1.6075,1.60765,1.6075,1.60755,210080000.0
2008-04-21 12:30:00,1.60755,1.60765,1.60685,1.60685,245640000.0
2008-04-21 12:35:00,1.6069,1.607,1.6063,1.60645,482920000.0
2008-04-21 12:40:00,1.60645,1.6066,1.6058,1.60595,459420000.0
2008-04-21 12:45:00,1.60595,1.6064,1.6056,1.6058,395600000.0
2008-04-21 12:50:00,1.60575,1.60605,1.6029,1.6039,679740000.0
2008-04-21 12:55:00,1.6039,1.6044,1.6034,1.6041,306040000.0
2008-04-21 13:00:00,1.6041,1.6043,1.6034,1.6038,368220000.0
2008-04-21 13:05:00,1.6038,1.6039,1.6026,1.6028,548760000.0
2008-04-21 13:10:00,1.6028,1.60315,1.6026,1.6029,410580000.0
2008-04-21 13:15:00,1.60295,1.6035,1.6029,1.6031,230700000.0
2008-04-21 13:20:00,1.6031,1.6035,1.6029,1.60315,259260000.0
2008-04-21 13:25:00,1.60315,1.60355,1.6026,1.60355,453440000.0
2008-04-21 13:30:00,1.60355,1.60395,1.6034,1.60375,318200000.0
2008-04-21 13:35:00,1.60375,1.6052,1.60355,1.6051,525940000.0
2008-04-21 13:40:00,1.6051,1.6059,1.60475,1.60505,485660000.0
2008-04-21 13:45:00,1.60505,1.6052,1.6046,1.60485,234700000.0
2008-04-21 13:50:00,1.6048,1.60535,1.6048,1.60515,430060000.0
2008-04-21 13:55:00,1.60515,1.6053,1.6049,1.60515,316020000.0
2008-04-21 14:00:00,1.60515,1.60535,1.605,1.6052,253100000.0
2008-04-21 14:05:00,1.6052,1.6056,1.60505,1.6055,470780000.0
2008-04-21 14:10:00,1.6056,1.60605,1.60555,1.6059,556660000.0
2008-04-21 14:15:00,1.60595,1.6063,1.60575,1.6062,651520000.0
2008-04-21 14:20:00,1.6062,1.60625,1.60605,1.6062,546780000.0
2008-04-21 14:25:00,1.6062,1.60625,1.6056,1.606,513520000.0
2008-04-21 14:30:00,1.606,1.6064,1.6059,1.60615,386140000.0
2008-04-21 14:35:00,1.6062,1.60635,1.6055,1.6063,341940000.0
2008-04-21 14:40:00,1.60625,1.60635,1.6051,1.6054,342400000.0
2008-04-21 14:45:00,1.6054,1.6059,1.60525,1.6055,489760000.0
2008-04-21 14:50:00,1.6055,1.6056,1.6052,1.6055,379520000.0
2008-04-21 14:55:00,1.6055,1.6056,1.6053,1.60555,420020000.0
2008-04-21 15:00:00,1.60555,1.6059,1.6055,1.60565,356820000.0
2008-04-21 15:05:00,1.60565,1.6063,1.60565,1.60585,384300000.0
2008-04-21 15:10:00,1.60585,1.6062,1.60535,1.6055,322420000.0
2008-04-21 15:15:00,1.6055,1.6057,1.6055,1.6055,402800000.0
2008-04-21 15:20:00,1.6055,1.6056,1.6052,1.6054,452520000.0
2008-04-21 15:25:00,1.6054,1.60565,1.6053,1.6054,424680000.0
2008-04-21 15:30:00,1.6054,1.6063,1.6054,1.6061,389300000.0
2008-04-21 15:35:00,1.6061,1.6066,1.606,1.6066,512060000.0
2008-04-21 15:40:00,1.6066,1.60765,1.60645,1.60765,333240000.0
2008-04-21 15:45:00,1.60765,1.6077,1.60725,1.60725,385540000.0
2008-04-21 15:50:00,1.60725,1.6074,1.6071,1.6072,387220000.0
2008-04-21 15:55:00,1.6072,1.6075,1.6071,1.6075,502340000.0
2008-04-21 16:00:00,1.6075,1.6075,1.60585,1.60595,373540000.0
2008-04-21 16:05:00,1.60595,1.6066,1.6057,1.6062,396840000.0
2008-04-21 16:10:00,1.6062,1.60645,1.60585,1.60605,440400000.0
2008-04-21 16:15:00,1.60605,1.6061,1.605,1.6051,434160000.0
2008-04-21 16:20:00,1.6051,1.6054,1.6048,1.6049,551920000.0
2008-04-21 16:25:00,1.6049,1.6053,1.60435,1.6047,347500000.0
2008-04-21 16:30:00,1.6047,1.6052,1.60445,1.6051,408960000.0
2008-04-21 16:35:00,1.60505,1.6055,1.6049,1.6055,408700000.0
2008-04-21 16:40:00,1.6055,1.6059,1.60535,1.60565,215820000.0
2008-04-21 16:45:00,1.60565,1.6065,1.6056,1.60625,265680000.0
2008-04-21 16:50:00,1.60625,1.6066,1.60615,1.6062,292820000.0
2008-04-21 16:55:00,1.6062,1.60625,1.60575,1.6061,278760000.0
2008-04-21 17:00:00,1.6061,1.6062,1.6059,1.606,314220000.0
2008-04-21 17:05:00,1.606,1.60665,1.6059,1.60645,274060000.0
2008-04-21 17:10:00,1.60645,1.6071,1.60625,1.6067,388900000.0
2008-04-21 17:15:00,1.6067,1.6069,1.60605,1.6068,322820000.0
2008-04-21 17:20:00,1.6067,1.60675,1.60645,1.60665,392200000.0
2008-04-21 17:25:00,1.60665,1.60675,1.60615,1.6062,409700000.0
2008-04-21 17:30:00,1.6062,1.60665,1.60605,1.60665,370300000.0
2008-04-21 17:35:00,1.60665,1.60695,1.60645,1.6066,409920000.0
2008-04-21 17:40:00,1.6066,1.60665,1.606,1.60615,402480000.0
2008-04-21 17:45:00,1.60615,1.6063,1.60605,1.6063,409860000.0
2008-04-21 17:50:00,1.6063,1.6068,1.60625,1.60665,354120000.0
2008-04-21 17:55:00,1.60665,1.6076,1.6065,1.6072,487200000.0
2008-04-21 18:00:00,1.6072,1.6076,1.6068,1.60735,183740000.0
2008-04-21 18:05:00,1.60735,1.6074,1.6069,1.60715,264240000.0
2008-04-21 18:10:00,1.60715,1.60715,1.6066,1.6067,211260000.0
2008-04-21 18:15:00,1.6067,1.6073,1.6067,1.60685,212720000.0
2008-04-21 18:20:00,1.6068,1.6068,1.6061,1.60615,444480000.0
2008-04-21 18:25:00,1.60615,1.6064,1.60565,1.6059,431340000.0
2008-04-21 18:30:00,1.6059,1.60635,1.6058,1.60625,244640000.0
2008-04-21 18:35:00,1.60625,1.6063,1.60585,1.60615,137700000.0
2008-04-21 18:40:00,1.60615,1.607,1.60605,1.6068,389100000.0
2008-04-21 18:45:00,1.6068,1.6071,1.60665,1.60695,362460000.0
2008-04-21 18:50:00,1.60695,1.60695,1.6066,1.6068,200160000.0
2008-04-21 18:55:00,1.6068,1.6069,1.60605,1.6068,359460000.0
2008-04-21 19:00:00,1.6068,1.6069,1.60655,1.6069,359080000.0
2008-04-21 19:05:00,1.6069,1.6071,1.6062,1.6062,381560000.0
2008-04-21 19:10:00,1.6062,1.60635,1.60585,1.6059,192960000.0
2008-04-21 19:15:00,1.6059,1.60635,1.6057,1.6059,235220000.0
2008-04-21 19:20:00,1.6059,1.606,1.6058,1.60595,150880000.0
2008-04-21 19:25:00,1.60595,1.60615,1.6058,1.6058,153200000.0
2008-04-21 19:30:00,1.6058,1.606,1.6052,1.6053,182960000.0
2008-04-21 19:35:00,1.6053,1.6059,1.60515,1.6057,468140000.0
2008-04-21 19:40:00,1.6057,1.6057,1.60525,1.6053,504560000.0
2008-04-21 19:45:00,1.6053,1.60545,1.60485,1.6052,163620000.0
2008-04-21 19:50:00,1.6052,1.6061,1.60515,1.6061,171820000.0
2008-04-21 19:55:00,1.6061,1.60635,1.6058,1.6061,117300000.0
2008-04-21 20:00:00,1.606,1.606,1.6051,1.60515,180580000.0
2008-04-21 20:05:00,1.60515,1.60535,1.6047,1.60495,244020000.0
2008-04-21 20:10:00,1.60495,1.60505,1.6041,1.60425,249360000.0
2008-04-21 20:15:00,1.60425,1.6044,1.604,1.6043,143240000.0
2008-04-21 20:20:00,1.6043,1.60445,1.6035,1.60355,235920000.0
2008-04-21 20:25:00,1.60355,1.6036,1.60305,1.60335,288899999.0
2008-04-21 20:30:00,1.60335,1.6035,1.60305,1.6031,187940000.0
2008-04-21 20:35:00,1.6031,1.60345,1.6031,1.6034,174800000.0
2008-04-21 20:40:00,1.6034,1.60355,1.603,1.60305,276400000.0
2008-04-21 20:45:00,1.60305,1.6034,1.60265,1.6027,919400000.0
2008-04-21 20:50:00,1.6027,1.6036,1.60265,1.60305,181860000.0
2008-04-21 20:55:00,1.60305,1.6037,1.6025,1.6026,323700000.0
2008-04-21 21:00:00,1.6026,1.60325,1.6026,1.6031,531160000.0
2008-04-21 21:05:00,1.6031,1.6036,1.6031,1.60335,2804620000.0
2008-04-21 21:10:00,1.60335,1.60375,1.60325,1.60355,3994300000.0
2008-04-21 21:15:00,1.60355,1.6043,1.60355,1.60415,4313140000.0
2008-04-21 21:20:00,1.60415,1.60415,1.60375,1.60395,5286300000.0
2008-04-21 21:25:00,1.60395,1.60425,1.6039,1.604,3490480000.0
2008-04-21 21:30:00,1.604,1.6041,1.6038,1.6041,400160000.0
2008-04-21 21:35:00,1.6041,1.60445,1.6039,1.60445,596720000.0
2008-04-21 21:40:00,1.60445,1.60495,1.6044,1.60485,4849220000.0
2008-04-21 21:45:00,1.60485,1.60495,1.6043,1.60465,348820000.0
2008-04-21 21:50:00,1.60465,1.6049,1.60465,1.60485,278120000.0
2008-04-21 21:55:00,1.60485,1.6056,1.60445,1.6046,334280000.0
2008-04-21 22:00:00,1.6046,1.6049,1.6045,1.60455,174580000.0
2008-04-21 22:05:00,1.60455,1.6046,1.6044,1.6044,392380000.0
2008-04-21 22:10:00,1.6044,1.60535,1.6044,1.6052,359120000.0
2008-04-21 22:15:00,1.6052,1.60535,1.60485,1.6052,378680000.0
2008-04-21 22:20:00,1.6052,1.6064,1.6052,1.60595,366800000.0
2008-04-21 22:25:00,1.60595,1.60625,1.6057,1.60595,208580000.0
2008-04-21 22:30:00,1.60595,1.60635,1.6057,1.6058,301540000.0
2008-04-21 22:35:00,1.6058,1.60585,1.60555,1.60575,148360000.0
2008-04-21 22:40:00,1.60575,1.6059,1.6057,1.60585,259020000.0
2008-04-21 22:45:00,1.60585,1.60605,1.6057,1.60575,1634260000.0
2008-04-21 22:50:00,1.60575,1.60605,1.6054,1.60545,447380000.0
2008-04-21 22:55:00,1.60545,1.60545,1.6048,1.6048,5577440017.0
2008-04-21 23:00:00,1.6048,1.6049,1.6046,1.6048,4984399996.0
2008-04-21 23:05:00,1.6047,1.605,1.6045,1.6046,6230499995.0
2008-04-21 23:10:00,1.6046,1.6049,1.6046,1.6049,6074799923.0
2008-04-21 23:15:00,1.6046,1.6048,1.6046,1.60465,2093400000.0
2008-04-21 23:20:00,1.60465,1.6048,1.6046,1.6048,4941100000.0
2008-04-21 23:25:00,1.6049,1.605,1.6046,1.6047,7077900000.0
2008-04-21 23:30:00,1.6046,1.6048,1.6046,1.6046,7915900196.0
2008-04-21 23:35:00,1.6047,1.6047,1.6043,1.6044,8375600392.0
2008-04-21 23:40:00,1.6044,1.6044,1.6038,1.604,808400000.0
2008-04-21 23:45:00,1.604,1.6042,1.6039,1.6042,740200000.0
2008-04-21 23:50:00,1.6042,1.6045,1.6038,1.604,691600000.0
2008-04-21 23:55:00,1.604,1.6042,1.6038,1.604,746700000.0
2008-04-22 00:00:00,1.604,1.6044,1.604,1.6044,8801600000.0
2008-04-22 00:05:00,1.6044,1.6047,1.6043,1.6045,5982600000.0
2008-04-22 00:10:00,1.6045,1.6047,1.6045,1.6047,7765899999.0
2008-04-22 00:15:00,1.605,1.60545,1.605,1.6052,8538699994.0
2008-04-22 00:20:00,1.6052,1.6054,1.6051,1.6054,4233699998.0
2008-04-22 00:25:00,1.6053,1.60545,1.605,1.60505,5047160000.0
2008-04-22 00:30:00,1.60505,1.6058,1.605,1.6053,4313720002.0
2008-04-22 00:35:00,1.605,1.6053,1.605,1.6051,4936400000.0
2008-04-22 00:40:00,1.605,1.6051,1.605,1.6051,6400099985.0
2008-04-22 00:45:00,1.6053,1.6055,1.605,1.6052,7210999925.0
2008-04-22 00:50:00,1.6051,1.6052,1.6045,1.605,7210999925.0
2008-04-22 00:55:00,1.605,1.6055,1.6047,1.6048,9353239569.0
2008-04-22 01:00:00,1.6049,1.6053,1.6047,1.6053,7169079680.0
2008-04-22 01:05:00,1.6052,1.6052,1.6048,1.6049,2471599984.0
2008-04-22 01:10:00,1.605,1.6052,1.6047,1.6051,3780799905.0
2008-04-22 01:15:00,1.6047,1.6052,1.60465,1.6049,1610879920.0
2008-04-22 01:20:00,1.605,1.6053,1.6048,1.6052,2043539932.0
2008-04-22 01:25:00,1.60505,1.6059,1.605,1.6053,3161739876.0
2008-04-22 01:30:00,1.605,1.6058,1.605,1.60515,5575599776.0
2008-04-22 01:35:00,1.60515,1.6055,1.6051,1.6054,7005380067.0
2008-04-22 01:40:00,1.6053,1.6054,1.605,1.605,6931200000.0
2008-04-22 01:45:00,1.6051,1.6051,1.6047,1.6047,4159300000.0
2008-04-22 01:50:00,1.6047,1.6047,1.6044,1.6046,5076600033.0
2008-04-22 01:55:00,1.60455,1.605,1.6045,1.6049,8893940028.0
2008-04-22 02:00:00,1.6049,1.6055,1.6046,1.6048,3789020009.0
2008-04-22 02:10:00,1.6048,1.605,1.6048,1.6048,5508300000.0
2008-04-22 02:15:00,1.6049,1.6049,1.6048,1.6048,3020400000.0
2008-04-22 02:20:00,1.6047,1.6048,1.6041,1.6042,3082199944.0
2008-04-22 02:25:00,1.6042,1.6043,1.604,1.6042,1902000000.0
2008-04-22 02:30:00,1.6042,1.6044,1.6042,1.6042,3643000000.0
2008-04-22 02:35:00,1.6042,1.6042,1.604,1.6041,7185000000.0
2008-04-22 02:40:00,1.604,1.6042,1.604,1.6042,6116300000.0
2008-04-22 02:45:00,1.6042,1.6042,1.604,1.604,2802800011.0
2008-04-22 02:50:00,1.604,1.6046,1.6036,1.6037,1438740000.0
2008-04-22 02:55:00,1.6037,1.6047,1.6035,1.604,836520000.0
2008-04-22 03:00:00,1.604,1.6045,1.6039,1.60405,492300000.0
2008-04-22 03:05:00,1.60405,1.60415,1.604,1.60405,269160000.0
2008-04-22 03:10:00,1.60405,1.6041,1.60325,1.6035,1020639999.0
2008-04-22 03:15:00,1.6035,1.604,1.60335,1.6038,1091680000.0
2008-04-22 03:20:00,1.6038,1.6041,1.60365,1.6037,600100000.0
2008-04-22 03:25:00,1.6037,1.6037,1.60365,1.6037,851300000.0
2008-04-22 03:30:00,1.6037,1.6037,1.60295,1.6031,531540000.0
2008-04-22 03:35:00,1.6031,1.60325,1.603,1.6031,546500000.0
2008-04-22 03:40:00,1.6031,1.6032,1.6028,1.6031,1896080001.0
2008-04-22 03:45:00,1.6031,1.6031,1.6026,1.603,337080000.0
2008-04-22 03:50:00,1.603,1.6032,1.6029,1.6029,791800000.0
2008-04-22 03:55:00,1.6029,1.603,1.60275,1.603,483300000.0
2008-04-22 04:00:00,1.603,1.6031,1.60285,1.603,554380000.0
2008-04-22 04:05:00,1.603,1.6032,1.6027,1.60285,872880000.0
2008-04-22 04:10:00,1.60285,1.60325,1.60285,1.60325,271600000.0
2008-04-22 04:15:00,1.60325,1.60365,1.60305,1.60325,5173959999.0
2008-04-22 04:20:00,1.60325,1.6037,1.603,1.6032,1284540000.0
2008-04-22 04:25:00,1.6032,1.60365,1.6031,1.6036,1017279998.0
2008-04-22 04:30:00,1.6036,1.6042,1.6036,1.60365,4883300015.0
2008-04-22 04:35:00,1.6038,1.60385,1.60305,1.60345,2349139977.0
2008-04-22 04:40:00,1.60345,1.6038,1.60325,1.60355,3700599919.0
2008-04-22 04:45:00,1.60355,1.6038,1.6035,1.60355,3410479976.0
2008-04-22 04:50:00,1.60355,1.6037,1.6035,1.6035,551800001.0
2008-04-22 04:55:00,1.6035,1.6038,1.6034,1.6037,2794220019.0
2008-04-22 05:00:00,1.6036,1.6038,1.60305,1.6032,2120539999.0
2008-04-22 05:05:00,1.6032,1.6037,1.6031,1.6036,1865659990.0
2008-04-22 05:10:00,1.60335,1.60405,1.6033,1.60405,3474699921.0
2008-04-22 05:15:00,1.60405,1.6042,1.604,1.60405,285060001.0
2008-04-22 05:20:00,1.60405,1.6043,1.60405,1.6042,9234979929.0
2008-04-22 05:25:00,1.6041,1.6042,1.604,1.604,6376319997.0
2008-04-22 05:30:00,1.6041,1.6041,1.6039,1.604,4250879998.0
2008-04-22 05:35:00,1.6039,1.6041,1.6038,1.604,6376319997.0
2008-04-22 05:40:00,1.6039,1.604,1.6038,1.6038,8501759996.0
2008-04-22 05:45:00,1.6039,1.6039,1.6037,1.6037,10627199995.0
2008-04-22 05:50:00,1.6038,1.604,1.6034,1.6037,4835200000.0
2008-04-22 05:55:00,1.6038,1.6038,1.6034,1.6035,5942000000.0
2008-04-22 06:00:00,1.6034,1.6037,1.603,1.6033,5479819956.0
2008-04-22 06:05:00,1.6032,1.60355,1.6028,1.60305,7607979847.0
2008-04-22 06:10:00,1.603,1.6033,1.603,1.6031,8082480000.0
2008-04-22 06:15:00,1.603,1.6031,1.603,1.6031,8082480000.0
2008-04-22 06:20:00,1.603,1.6032,1.6029,1.6031,10103100000.0
2008-04-22 06:25:00,1.603,1.6032,1.6029,1.6032,8082480000.0
2008-04-22 06:30:00,1.6031,1.6038,1.6031,1.6037,7826299958.0
2008-04-22 06:35:00,1.6036,1.604,1.6036,1.604,7527899895.0
2008-04-22 06:40:00,1.6041,1.6041,1.6039,1.604,6022319916.0
2008-04-22 06:45:00,1.6041,1.6042,1.6039,1.60395,7138479958.0
2008-04-22 06:50:00,1.6042,1.6042,1.6037,1.604,7359200000.0
2008-04-22 06:55:00,1.6041,1.6042,1.6041,1.6042,1839800000.0
2008-04-22 07:00:00,1.6041,1.6042,1.6041,1.6042,1839800000.0
2008-04-22 07:05:00,1.6043,1.6043,1.6041,1.6042,7708659999.0
2008-04-22 07:10:00,1.6041,1.6042,1.6041,1.6042,1048379997.0
2008-04-22 07:15:00,1.6043,1.6043,1.604,1.6041,1397839996.0
2008-04-22 07:20:00,1.604,1.6043,1.604,1.6042,1747299995.0
2008-04-22 07:25:00,1.60415,1.6049,1.6039,1.6043,2350939970.0
2008-04-22 07:30:00,1.6044,1.6045,1.6036,1.604,7388779974.0
2008-04-22 07:35:00,1.604,1.6048,1.6039,1.6042,6333940009.0
2008-04-22 07:40:00,1.6041,1.6043,1.6039,1.60395,6434099995.0
2008-04-22 07:45:00,1.60395,1.6041,1.60245,1.6028,1201899998.0
2008-04-22 07:50:00,1.6028,1.60315,1.60255,1.6028,5469799959.0
2008-04-22 07:55:00,1.6028,1.60315,1.6026,1.6029,2678419978.0
2008-04-22 08:00:00,1.603,1.6032,1.6028,1.60305,2505140001.0
2008-04-22 08:05:00,1.60305,1.60325,1.6029,1.6029,4802100000.0
2008-04-22 08:10:00,1.6029,1.603,1.6025,1.60255,2991560000.0
2008-04-22 08:15:00,1.60255,1.60275,1.60225,1.60255,3043779998.0
2008-04-22 08:20:00,1.60255,1.6026,1.6019,1.6022,4145319987.0
2008-04-22 08:25:00,1.6022,1.6025,1.6018,1.6022,5981960053.0
2008-04-22 08:30:00,1.6021,1.6028,1.602,1.6027,6986320003.0
2008-04-22 08:35:00,1.6027,1.6032,1.6026,1.6032,842500000.0
2008-04-22 08:40:00,1.6032,1.6032,1.60275,1.60295,1075680000.0
2008-04-22 08:45:00,1.60295,1.6039,1.6027,1.6037,767220000.0
2008-04-22 08:50:00,1.6037,1.6038,1.6032,1.60345,672660000.0
2008-04-22 08:55:00,1.60345,1.60445,1.60345,1.60405,484880000.0
2008-04-22 09:00:00,1.60405,1.6049,1.60405,1.60425,510520000.0
2008-04-22 09:05:00,1.60425,1.6049,1.6042,1.6047,478660000.0
2008-04-22 09:10:00,1.6047,1.6051,1.60465,1.6049,405920000.0
2008-04-22 09:15:00,1.6049,1.605,1.60465,1.6048,521560000.0
2008-04-22 09:20:00,1.6048,1.60575,1.60475,1.6056,554940000.0
2008-04-22 09:25:00,1.6056,1.6057,1.60525,1.6055,321560000.0
2008-04-22 09:30:00,1.6055,1.60555,1.60495,1.60515,463840000.0
2008-04-22 09:35:00,1.60515,1.6054,1.60485,1.605,769400000.0
2008-04-22 09:40:00,1.605,1.60545,1.6048,1.60545,1135100000.0
2008-04-22 09:45:00,1.6055,1.6075,1.60545,1.6071,1821600000.0
2008-04-22 09:50:00,1.6071,1.60795,1.6067,1.6072,695600000.0
2008-04-22 09:55:00,1.6072,1.6073,1.6064,1.60695,863600001.0
2008-04-22 10:00:00,1.60695,1.6073,1.6067,1.6068,423200000.0
2008-04-22 10:05:00,1.6068,1.60745,1.6067,1.6071,505500000.0
2008-04-22 10:10:00,1.60715,1.6076,1.60675,1.6072,412600000.0
2008-04-22 10:15:00,1.6072,1.6072,1.6065,1.6067,438100000.0
2008-04-22 10:20:00,1.6067,1.6071,1.60645,1.6069,472700000.0
2008-04-22 10:25:00,1.6069,1.6069,1.60655,1.60675,469800000.0
2008-04-22 10:30:00,1.60675,1.6068,1.6061,1.6064,336200000.0
2008-04-22 10:35:00,1.6064,1.6065,1.6062,1.6063,251500000.0
2008-04-22 10:40:00,1.6063,1.6064,1.6059,1.6061,645100000.0
2008-04-22 10:45:00,1.6061,1.6064,1.6061,1.6063,646000000.0
2008-04-22 10:50:00,1.6063,1.6067,1.6062,1.60655,637200000.0
2008-04-22 10:55:00,1.60655,1.6067,1.6062,1.6063,1009500000.0
2008-04-22 11:00:00,1.6063,1.6065,1.606,1.6061,3312099997.0
2008-04-22 11:05:00,1.6061,1.6063,1.606,1.6061,847500000.0
2008-04-22 11:10:00,1.6061,1.60645,1.606,1.60635,1737600000.0
2008-04-22 11:15:00,1.60635,1.6074,1.60635,1.6073,480400000.0
2008-04-22 11:20:00,1.6073,1.608,1.6066,1.6075,478500000.0
2008-04-22 11:25:00,1.6075,1.60915,1.6075,1.608,477600000.0
2008-04-22 11:30:00,1.608,1.6087,1.6076,1.6081,387200000.0
2008-04-22 11:35:00,1.6081,1.60825,1.608,1.6081,405600000.0
2008-04-22 11:40:00,1.6081,1.6085,1.60785,1.6083,420500000.0
2008-04-22 11:45:00,1.6083,1.60835,1.608,1.60815,416300000.0
2008-04-22 11:50:00,1.60815,1.6084,1.6076,1.6076,380000000.0
2008-04-22 11:55:00,1.6076,1.6081,1.6074,1.6078,313900000.0
2008-04-22 12:00:00,1.6078,1.6082,1.60765,1.60805,349700000.0
2008-04-22 12:05:00,1.60805,1.60855,1.6077,1.6085,425475000.0
2008-04-22 12:10:00,1.6085,1.6086,1.6077,1.6077,385500000.0
2008-04-22 12:15:00,1.6078,1.60815,1.6076,1.6078,246400000.0
2008-04-22 12:20:00,1.6078,1.608,1.6069,1.6069,477100000.0
2008-04-22 12:25:00,1.6069,1.60765,1.6068,1.6074,421800000.0
2008-04-22 12:30:00,1.6074,1.6076,1.6071,1.6073,435800000.0
2008-04-22 12:35:00,1.6073,1.6074,1.6071,1.60735,515300000.0
2008-04-22 12:40:00,1.60735,1.6076,1.60725,1.6075,654300000.0
2008-04-22 12:45:00,1.6075,1.6075,1.60665,1.6067,848400000.0
2008-04-22 12:50:00,1.6067,1.6069,1.60625,1.6064,640300000.0
2008-04-22 12:55:00,1.6064,1.6068,1.6063,1.6067,348900000.0
2008-04-22 13:00:00,1.6067,1.6071,1.6065,1.6071,497200000.0
2008-04-22 13:05:00,1.6071,1.6074,1.607,1.60725,331900000.0
2008-04-22 13:10:00,1.60725,1.6073,1.6066,1.6069,379000000.0
2008-04-22 13:15:00,1.6069,1.607,1.60665,1.6069,525900000.0
2008-04-22 13:20:00,1.6069,1.607,1.6063,1.6067,553700000.0
2008-04-22 13:25:00,1.6067,1.6068,1.6063,1.60675,420000000.0
2008-04-22 13:30:00,1.6067,1.6067,1.6061,1.6064,582400000.0
2008-04-22 13:35:00,1.6064,1.60665,1.6062,1.6066,364100000.0
2008-04-22 13:40:00,1.6066,1.60665,1.6061,1.60615,558800000.0
2008-04-22 13:45:00,1.6062,1.6065,1.60605,1.6061,888000000.0
2008-04-22 13:50:00,1.6061,1.6063,1.6057,1.606,533900000.0
2008-04-22 13:55:00,1.606,1.6061,1.6053,1.60535,565800000.0
2008-04-22 14:00:00,1.60545,1.6061,1.6053,1.6058,1381700000.0
2008-04-22 14:05:00,1.6058,1.6066,1.6058,1.60645,1200100000.0
2008-04-22 14:10:00,1.60645,1.6069,1.606,1.6065,510600000.0
2008-04-22 14:15:00,1.6065,1.607,1.6064,1.6066,323900000.0
2008-04-22 14:20:00,1.6065,1.6069,1.6063,1.60655,284100000.0
2008-04-22 14:25:00,1.60655,1.6068,1.6064,1.6067,286000000.0
2008-04-22 14:30:00,1.6067,1.60695,1.60665,1.6069,174600000.0
2008-04-22 14:35:00,1.6069,1.6071,1.6066,1.6071,306200000.0
2008-04-22 14:40:00,1.6071,1.6074,1.6071,1.6074,216600000.0
2008-04-22 14:45:00,1.6074,1.6074,1.6072,1.6073,303500000.0
2008-04-22 14:50:00,1.6073,1.6076,1.6073,1.6075,219400000.0
2008-04-22 14:55:00,1.6075,1.6078,1.6074,1.6074,258000000.0
2008-04-22 15:00:00,1.6074,1.60755,1.60715,1.6073,268900000.0
2008-04-22 15:05:00,1.6073,1.6073,1.60645,1.60665,218200000.0
2008-04-22 15:10:00,1.60665,1.6069,1.6061,1.6065,400200000.0
2008-04-22 15:15:00,1.6065,1.6068,1.6064,1.6068,507800000.0
2008-04-22 15:20:00,1.6068,1.60785,1.6068,1.60775,410600000.0
2008-04-22 15:25:00,1.60775,1.6084,1.6076,1.6082,436000000.0
2008-04-22 15:30:00,1.6082,1.6084,1.6067,1.6069,378900000.0
2008-04-22 15:35:00,1.6069,1.6075,1.60675,1.6075,379000000.0
2008-04-22 15:40:00,1.6075,1.6075,1.6068,1.6071,337800000.0
2008-04-22 15:45:00,1.6071,1.60735,1.6065,1.60685,584900000.0
2008-04-22 15:50:00,1.6069,1.6075,1.60675,1.6073,394100000.0
2008-04-22 15:55:00,1.6073,1.6073,1.6063,1.6071,415900000.0
2008-04-22 16:00:00,1.6071,1.6084,1.6069,1.6083,658399991.0
2008-04-22 16:05:00,1.6083,1.6091,1.6076,1.6078,445100000.0
2008-04-22 16:10:00,1.60785,1.60865,1.6075,1.60855,316600000.0
2008-04-22 16:15:00,1.60855,1.6086,1.60795,1.6081,364200000.0
2008-04-22 16:20:00,1.6081,1.6082,1.60755,1.60765,238200000.0
2008-04-22 16:25:00,1.6076,1.6076,1.6052,1.6055,1363300000.0
2008-04-22 16:30:00,1.6055,1.6055,1.6045,1.6045,491300000.0
2008-04-22 16:35:00,1.60445,1.6046,1.60365,1.6045,430700000.0
2008-04-22 16:40:00,1.6045,1.6049,1.60385,1.60475,508400000.0
2008-04-22 16:45:00,1.60475,1.6051,1.604,1.6047,540900001.0
2008-04-22 16:50:00,1.6047,1.6059,1.6046,1.6048,655300000.0
2008-04-22 16:55:00,1.6048,1.60625,1.6048,1.6059,548400000.0
2008-04-22 17:00:00,1.6059,1.6063,1.6054,1.6062,722200000.0
2008-04-22 17:05:00,1.6062,1.6063,1.6053,1.6057,302200000.0
2008-04-22 17:10:00,1.6057,1.6062,1.60565,1.60585,210200000.0
2008-04-22 17:15:00,1.6059,1.6062,1.60575,1.6059,196100000.0
2008-04-22 17:20:00,1.6059,1.6059,1.60475,1.60505,305000000.0
2008-04-22 17:25:00,1.60505,1.60565,1.6047,1.6047,344800000.0
2008-04-22 17:30:00,1.6047,1.60535,1.6044,1.60455,343200000.0
2008-04-22 17:35:00,1.60455,1.60545,1.60445,1.6048,281300000.0
2008-04-22 17:40:00,1.6048,1.6049,1.604,1.6043,206700000.0
2008-04-22 17:45:00,1.6043,1.6047,1.6033,1.6035,281500000.0
2008-04-22 17:50:00,1.6035,1.6042,1.6032,1.6033,342700000.0
2008-04-22 17:55:00,1.6033,1.6035,1.60145,1.60145,363100000.0
2008-04-22 18:00:00,1.60145,1.6021,1.60115,1.6016,510200000.0
2008-04-22 18:05:00,1.6016,1.6022,1.6012,1.6021,283900000.0
2008-04-22 18:10:00,1.6021,1.6032,1.602,1.6032,259500000.0
2008-04-22 18:15:00,1.6032,1.6039,1.60315,1.60365,255600000.0
2008-04-22 18:20:00,1.60365,1.6037,1.60325,1.6034,179500000.0
2008-04-22 18:25:00,1.6034,1.60355,1.603,1.6031,204200000.0
2008-04-22 18:30:00,1.6031,1.6031,1.60215,1.6027,325800000.0
2008-04-22 18:35:00,1.6027,1.6028,1.6024,1.6026,289600000.0
2008-04-22 18:40:00,1.6026,1.603,1.6023,1.6028,292200000.0
2008-04-22 18:45:00,1.6028,1.60305,1.6023,1.60275,242000000.0
2008-04-22 18:50:00,1.60275,1.6028,1.6023,1.6028,275200000.0
2008-04-22 18:55:00,1.6028,1.6033,1.6025,1.6025,301400000.0
2008-04-22 19:00:00,1.6025,1.6031,1.60235,1.60265,239300000.0
2008-04-22 19:05:00,1.60265,1.6031,1.6025,1.60265,598700000.0
2008-04-22 19:10:00,1.60265,1.6027,1.60235,1.6027,217500000.0
2008-04-22 19:15:00,1.6027,1.6027,1.60245,1.60245,238200000.0
2008-04-22 19:20:00,1.60245,1.60265,1.6023,1.60265,412600000.0
2008-04-22 19:25:00,1.60265,1.6033,1.60265,1.6032,289500000.0
2008-04-22 19:30:00,1.6032,1.6033,1.6023,1.60265,247900000.0
2008-04-22 19:35:00,1.60265,1.6031,1.60235,1.6029,270100000.0
2008-04-22 19:40:00,1.6029,1.60325,1.6028,1.60325,519400000.0
2008-04-22 19:45:00,1.60325,1.60335,1.60305,1.6031,554100000.0
2008-04-22 19:50:00,1.6031,1.6045,1.6031,1.6037,233500000.0
2008-04-22 19:55:00,1.6037,1.6039,1.6036,1.6038,236000000.0
2008-04-22 20:00:00,1.6039,1.6039,1.60365,1.6038,162900000.0
2008-04-22 20:05:00,1.6038,1.6046,1.60355,1.6045,473800000.0
2008-04-22 20:10:00,1.6045,1.6048,1.60445,1.60465,437700000.0
2008-04-22 20:15:00,1.60465,1.60465,1.6041,1.60445,226300000.0
2008-04-22 20:20:00,1.60445,1.6051,1.60425,1.6049,269300000.0
2008-04-22 20:25:00,1.6049,1.6049,1.60395,1.6043,365200000.0
2008-04-22 20:30:00,1.6043,1.6043,1.60385,1.6042,869699999.0
2008-04-22 20:35:00,1.6042,1.6045,1.60355,1.60435,786000000.0
2008-04-22 20:40:00,1.60435,1.6047,1.6039,1.60395,476000000.0
2008-04-22 20:45:00,1.60395,1.6045,1.60395,1.60425,187200000.0
2008-04-22 20:50:00,1.60425,1.6043,1.6038,1.60395,520400000.0
2008-04-22 20:55:00,1.60395,1.6041,1.60355,1.604,386700000.0
2008-04-22 21:00:00,1.604,1.60425,1.60345,1.60405,118300000.0
2008-04-22 21:05:00,1.60405,1.6044,1.60395,1.6042,108200000.0
2008-04-22 21:10:00,1.6042,1.60465,1.604,1.6042,116400000.0
2008-04-22 21:15:00,1.6042,1.60435,1.6038,1.6042,200900000.0
2008-04-22 21:20:00,1.6042,1.6043,1.6042,1.60425,17300000.0
2008-04-22 21:25:00,1.60425,1.6043,1.60395,1.6041,64100000.0
2008-04-22 21:30:00,1.6041,1.6043,1.6039,1.60415,133600000.0
2008-04-22 21:35:00,1.60415,1.60425,1.6035,1.60385,214700000.0
2008-04-22 21:40:00,1.60385,1.604,1.60335,1.6038,152700000.0
2008-04-22 21:45:00,1.6038,1.60415,1.60345,1.60385,242100000.0
2008-04-22 21:50:00,1.6039,1.60415,1.6038,1.604,171600000.0
2008-04-22 21:55:00,1.604,1.60435,1.60385,1.6043,252800000.0
2008-04-22 22:00:00,1.6043,1.6049,1.60425,1.6049,116500000.0
2008-04-22 22:05:00,1.6049,1.6049,1.60435,1.6045,200600000.0
2008-04-22 22:10:00,1.6045,1.6047,1.60405,1.6047,221100000.0
2008-04-22 22:15:00,1.6047,1.6049,1.60435,1.6045,58000000.0
2008-04-22 22:20:00,1.6045,1.6045,1.60415,1.6044,30200000.0
2008-04-22 22:25:00,1.6044,1.60465,1.6042,1.60455,98300000.0
2008-04-22 22:30:00,1.60455,1.6047,1.60435,1.6046,28900000.0
2008-04-22 22:35:00,1.6046,1.60465,1.6042,1.60425,50600000.0
2008-04-22 22:40:00,1.60425,1.60465,1.60425,1.60445,189400000.0
2008-04-22 22:45:00,1.60445,1.60445,1.60415,1.60415,89300000.0
2008-04-22 22:50:00,1.60415,1.6044,1.604,1.6042,175200000.0
2008-04-22 22:55:00,1.6042,1.6042,1.6041,1.6041,259400000.0
2008-04-22 23:00:00,1.6041,1.6045,1.60395,1.6045,2038299996.0
2008-04-22 23:05:00,1.6045,1.6045,1.604,1.60415,1049500000.0
2008-04-22 23:10:00,1.60415,1.6044,1.6041,1.6044,2017200002.0
2008-04-22 23:15:00,1.6044,1.6044,1.604,1.6041,3030299936.0
2008-04-22 23:20:00,1.6041,1.6044,1.604,1.6041,1932999914.0
2008-04-22 23:25:00,1.6041,1.60505,1.6035,1.6048,408599994.0
2008-04-22 23:30:00,1.6048,1.6048,1.6038,1.6038,141300000.0
2008-04-22 23:35:00,1.6038,1.6042,1.6032,1.6042,246500000.0
2008-04-22 23:40:00,1.6042,1.6042,1.6041,1.6042,652300000.0
2008-04-22 23:45:00,1.6042,1.6042,1.6041,1.6041,1125299999.0
2008-04-22 23:50:00,1.6041,1.6042,1.6041,1.6042,849300000.0
2008-04-22 23:55:00,1.6042,1.6042,1.6041,1.6042,631800000.0
2008-04-23 00:00:00,1.6042,1.6042,1.6036,1.6036,945100000.0
2008-04-23 00:05:00,1.6036,1.6036,1.6035,1.6035,2527099989.0
2008-04-23 00:10:00,1.6035,1.6039,1.6034,1.6034,2721600000.0
2008-04-23 00:15:00,1.6034,1.6035,1.6034,1.6034,2120500000.0
2008-04-23 00:20:00,1.6034,1.6034,1.6032,1.6032,1170199999.0
2008-04-23 00:25:00,1.6032,1.6035,1.6032,1.6035,663499997.0
2008-04-23 00:30:00,1.6035,1.6035,1.6032,1.6035,547500000.0
2008-04-23 00:35:00,1.6034,1.6035,1.6034,1.6035,669899989.0
2008-04-23 00:40:00,1.6035,1.6035,1.6032,1.6032,1293000000.0
2008-04-23 00:45:00,1.6032,1.6036,1.6032,1.6036,849799968.0
2008-04-23 00:50:00,1.6035,1.6035,1.6034,1.6034,1078699957.0
2008-04-23 00:55:00,1.6034,1.6034,1.6033,1.6033,1868299971.0
2008-04-23 01:00:00,1.6033,1.6037,1.6033,1.6034,4906499938.0
2008-04-23 01:05:00,1.6034,1.6036,1.6034,1.6035,1384500000.0
2008-04-23 01:10:00,1.6035,1.6037,1.6034,1.6034,1192599998.0
2008-04-23 01:15:00,1.6034,1.6035,1.6033,1.6033,504100000.0
2008-04-23 01:20:00,1.6033,1.6034,1.6033,1.6034,442000000.0
2008-04-23 01:25:00,1.6034,1.6034,1.6033,1.6034,190900000.0
2008-04-23 01:30:00,1.6034,1.60345,1.6033,1.6034,359200000.0
2008-04-23 01:35:00,1.6034,1.6034,1.6033,1.6034,303200000.0
2008-04-23 01:40:00,1.6034,1.6034,1.60335,1.6034,653900000.0
2008-04-23 01:45:00,1.6034,1.6034,1.6033,1.6034,3318800000.0
2008-04-23 01:50:00,1.6034,1.6036,1.6033,1.6034,2368700000.0
2008-04-23 01:55:00,1.6034,1.6035,1.6032,1.6032,750900000.0
2008-04-23 02:00:00,1.6032,1.6034,1.6032,1.6034,335200000.0
2008-04-23 02:05:00,1.6034,1.60365,1.6034,1.6034,2191700001.0
2008-04-23 02:10:00,1.6034,1.6034,1.6034,1.6034,1048300000.0
2008-04-23 02:15:00,1.6034,1.6036,1.6034,1.6034,1250800000.0
2008-04-23 02:20:00,1.6034,1.6036,1.6034,1.6034,845900000.0
2008-04-23 02:25:00,1.6034,1.6035,1.6034,1.6035,819400000.0
2008-04-23 02:30:00,1.6035,1.6035,1.6034,1.6035,235800000.0
2008-04-23 02:35:00,1.6035,1.6037,1.6034,1.6036,809100000.0
2008-04-23 02:40:00,1.6036,1.6037,1.6035,1.6036,1782399990.0
2008-04-23 02:45:00,1.6036,1.60365,1.6034,1.6036,3148000064.0
2008-04-23 02:50:00,1.6036,1.6036,1.6033,1.6033,2219600000.0
2008-04-23 02:55:00,1.6033,1.6036,1.6033,1.6034,656000000.0
2008-04-23 03:00:00,1.6034,1.6034,1.6033,1.6034,1024300000.0
2008-04-23 03:05:00,1.6034,1.6034,1.6032,1.6034,1172299999.0
2008-04-23 03:10:00,1.6034,1.6037,1.6034,1.6035,4803699953.0
2008-04-23 03:15:00,1.6035,1.6037,1.6035,1.6035,3902499892.0
2008-04-23 03:20:00,1.6035,1.6036,1.6032,1.6035,2207699989.0
2008-04-23 03:25:00,1.6035,1.6038,1.6035,1.6036,4380099999.0
2008-04-23 03:30:00,1.6036,1.6036,1.6035,1.6036,5841600000.0
2008-04-23 03:35:00,1.6036,1.6036,1.6035,1.6035,3026700000.0
2008-04-23 03:40:00,1.6035,1.6035,1.6034,1.6035,4304400002.0
2008-04-23 03:45:00,1.6035,1.6035,1.603,1.603,884699999.0
2008-04-23 03:50:00,1.603,1.6031,1.603,1.603,1122600000.0
2008-04-23 03:55:00,1.603,1.6032,1.6029,1.6032,1202100000.0
2008-04-23 04:00:00,1.6032,1.6035,1.6032,1.6033,1716300000.0
2008-04-23 04:05:00,1.6033,1.6038,1.603,1.6033,521200000.0
2008-04-23 04:10:00,1.6033,1.6035,1.6032,1.6033,969500000.0
2008-04-23 04:15:00,1.6034,1.6035,1.6029,1.6032,1524699998.0
2008-04-23 04:20:00,1.6032,1.6036,1.603,1.6034,2110500000.0
2008-04-23 04:25:00,1.6034,1.6035,1.603,1.603,1305599967.0
2008-04-23 04:30:00,1.603,1.6034,1.6029,1.6031,3009100001.0
2008-04-23 04:35:00,1.6031,1.6033,1.603,1.6031,2613499999.0
2008-04-23 04:40:00,1.6031,1.60315,1.603,1.60315,3110399987.0
2008-04-23 04:45:00,1.60315,1.60315,1.60315,1.60315,328000000.0
2008-04-23 04:50:00,1.60315,1.6033,1.60315,1.6032,1055700000.0
2008-04-23 04:55:00,1.6032,1.6032,1.60315,1.6032,87300000.0
2008-04-23 05:00:00,1.6032,1.6032,1.6032,1.6032,142500000.0
2008-04-23 05:05:00,1.6032,1.6032,1.6032,1.6032,50000000.0
2008-04-23 05:10:00,1.6032,1.6032,1.6032,1.6032,134500000.0
2008-04-23 05:15:00,1.6032,1.6032,1.60295,1.6032,128100000.0
2008-04-23 05:20:00,1.6032,1.6032,1.60285,1.603,641800002.0
2008-04-23 05:25:00,1.603,1.60315,1.60285,1.603,872799998.0
2008-04-23 05:30:00,1.603,1.603,1.6028,1.603,44300000.0
2008-04-23 05:35:00,1.603,1.6031,1.603,1.603,80000000.0
2008-04-23 05:40:00,1.603,1.603,1.603,1.603,71100000.0
2008-04-23 05:45:00,1.603,1.60315,1.603,1.6031,195100000.0
2008-04-23 05:50:00,1.60315,1.6034,1.603,1.603,178900000.0
2008-04-23 05:55:00,1.603,1.60335,1.603,1.6032,112800000.0
2008-04-23 06:00:00,1.6032,1.6034,1.603,1.6032,218000000.0
2008-04-23 06:05:00,1.6032,1.6034,1.60315,1.6032,236800000.0
2008-04-23 06:10:00,1.6032,1.6034,1.603,1.60315,291900000.0
2008-04-23 06:15:00,1.60315,1.60335,1.60315,1.6032,122800000.0
2008-04-23 06:20:00,1.6032,1.6033,1.6031,1.6032,196199999.0
2008-04-23 06:25:00,1.6032,1.6034,1.6032,1.60335,166700000.0
2008-04-23 06:30:00,1.60335,1.60335,1.6032,1.6032,71600000.0
2008-04-23 06:35:00,1.6032,1.60365,1.6032,1.60365,636400000.0
2008-04-23 06:40:00,1.60365,1.6039,1.60325,1.6037,719499999.0
2008-04-23 06:45:00,1.6037,1.6038,1.6035,1.6036,152400000.0
2008-04-23 06:50:00,1.60365,1.60385,1.60365,1.60385,1448400000.0
2008-04-23 06:55:00,1.60385,1.60395,1.6037,1.6037,1661900000.0
2008-04-23 07:00:00,1.6037,1.60415,1.6037,1.604,1545500000.0
2008-04-23 07:05:00,1.604,1.6047,1.604,1.6043,2325400000.0
2008-04-23 07:10:00,1.6043,1.6046,1.6043,1.60445,1981900000.0
2008-04-23 07:15:00,1.60445,1.60495,1.6043,1.6048,1381100000.0
2008-04-23 07:20:00,1.6048,1.60495,1.60475,1.6049,2489200000.0
2008-04-23 07:25:00,1.6049,1.60525,1.6048,1.6048,2314100000.0
2008-04-23 07:30:00,1.6048,1.6051,1.6046,1.6047,480000000.0
2008-04-23 07:35:00,1.6047,1.60485,1.6042,1.60435,962300000.0
2008-04-23 07:40:00,1.60435,1.60445,1.60395,1.6042,873699999.0
2008-04-23 07:45:00,1.60415,1.60455,1.60395,1.6042,167300000.0
2008-04-23 07:50:00,1.6042,1.6047,1.60405,1.6046,400800000.0
2008-04-23 07:55:00,1.6046,1.60525,1.60445,1.6052,1952599997.0
2008-04-23 08:00:00,1.6052,1.6054,1.60505,1.6051,1654500000.0
2008-04-23 08:05:00,1.6051,1.6056,1.6051,1.6055,2688300000.0
2008-04-23 08:10:00,1.6055,1.60615,1.60545,1.606,1773500000.0
2008-04-23 08:15:00,1.606,1.6063,1.60585,1.60615,1172900000.0
2008-04-23 08:20:00,1.60615,1.6062,1.60505,1.6053,477600000.0
2008-04-23 08:25:00,1.6053,1.6054,1.60445,1.60455,551400000.0
2008-04-23 08:30:00,1.60455,1.60475,1.6041,1.6041,546000000.0
2008-04-23 08:35:00,1.6041,1.6045,1.60355,1.6044,435800000.0
2008-04-23 08:40:00,1.6044,1.6046,1.6041,1.6043,314200000.0
2008-04-23 08:45:00,1.60435,1.60485,1.60345,1.60415,519300000.0
2008-04-23 08:50:00,1.60415,1.6043,1.6036,1.60395,431300000.0
2008-04-23 08:55:00,1.60395,1.604,1.60355,1.60375,332000000.0
2008-04-23 09:00:00,1.60375,1.60395,1.60325,1.60345,1775300000.0
2008-04-23 09:05:00,1.60345,1.60465,1.6033,1.60355,2141700000.0
2008-04-23 09:10:00,1.60355,1.6045,1.6035,1.6045,415100000.0
2008-04-23 09:15:00,1.6045,1.60485,1.6042,1.6043,486300000.0
2008-04-23 09:20:00,1.6043,1.60455,1.60415,1.6042,438400000.0
2008-04-23 09:25:00,1.6042,1.60465,1.60415,1.60465,341500000.0
2008-04-23 09:30:00,1.60465,1.60535,1.60465,1.6052,407900000.0
2008-04-23 09:35:00,1.6052,1.60555,1.60505,1.6055,579100000.0
2008-04-23 09:40:00,1.6055,1.6066,1.6054,1.60595,2140600004.0
2008-04-23 09:45:00,1.60595,1.60635,1.60585,1.60635,2154400000.0
2008-04-23 09:50:00,1.60635,1.6066,1.60595,1.6062,2336200000.0
2008-04-23 09:55:00,1.6062,1.60655,1.606,1.60655,951800000.0
2008-04-23 10:00:00,1.60645,1.60655,1.606,1.60605,988200000.0
2008-04-23 10:05:00,1.60605,1.6062,1.60585,1.6059,757600000.0
2008-04-23 10:10:00,1.6059,1.6062,1.6058,1.6062,765000000.0
2008-04-23 10:15:00,1.6062,1.60625,1.60605,1.6062,820100000.0
2008-04-23 10:20:00,1.6062,1.6063,1.60605,1.60615,515400000.0
2008-04-23 10:25:00,1.60615,1.6062,1.60595,1.60615,1330800000.0
2008-04-23 10:30:00,1.60615,1.60655,1.606,1.6064,1268100000.0
2008-04-23 10:35:00,1.6064,1.6066,1.60625,1.6063,392800000.0
2008-04-23 10:40:00,1.6063,1.6068,1.6062,1.6066,681950000.0
2008-04-23 10:45:00,1.6066,1.60675,1.6064,1.6065,625000000.0
2008-04-23 10:50:00,1.6065,1.6068,1.6065,1.60665,378900000.0
2008-04-23 10:55:00,1.6066,1.6073,1.60655,1.60705,878400000.0
2008-04-23 11:00:00,1.60705,1.6078,1.60695,1.60735,1339900000.0
2008-04-23 11:05:00,1.6074,1.6075,1.60705,1.6073,592800000.0
2008-04-23 11:10:00,1.6073,1.60755,1.6071,1.60745,1249900000.0
2008-04-23 11:15:00,1.60745,1.6076,1.60705,1.60725,522200000.0
2008-04-23 11:20:00,1.60725,1.60735,1.6071,1.60715,364600000.0
2008-04-23 11:25:00,1.60715,1.6074,1.6071,1.6074,582500000.0
2008-04-23 11:30:00,1.6074,1.6077,1.60735,1.60755,454400000.0
2008-04-23 11:35:00,1.60755,1.60785,1.60745,1.6078,751200000.0
2008-04-23 11:40:00,1.6078,1.6079,1.6076,1.60775,244900000.0
2008-04-23 11:45:00,1.60775,1.60805,1.6075,1.60795,422400000.0
2008-04-23 11:50:00,1.60795,1.608,1.6077,1.60775,219000000.0
2008-04-23 11:55:00,1.60775,1.608,1.60765,1.6078,163100000.0
2008-04-23 12:00:00,1.6078,1.6079,1.60745,1.60765,393300000.0
2008-04-23 12:05:00,1.60765,1.6078,1.60715,1.60755,620000000.0
2008-04-23 12:10:00,1.60755,1.60835,1.6073,1.6081,866800000.0
2008-04-23 12:15:00,1.6081,1.60825,1.60765,1.60765,587100000.0
2008-04-23 12:20:00,1.60765,1.6078,1.60735,1.60765,228200000.0
2008-04-23 12:25:00,1.60765,1.6079,1.60745,1.6078,353300000.0
2008-04-23 12:30:00,1.6078,1.60785,1.6072,1.6072,599000000.0
2008-04-23 12:35:00,1.6072,1.60755,1.6072,1.60745,715000000.0
2008-04-23 12:40:00,1.60745,1.6079,1.60725,1.6077,706900000.0
2008-04-23 12:45:00,1.6077,1.60785,1.6077,1.60785,395400000.0
2008-04-23 12:50:00,1.60785,1.6079,1.60745,1.6076,178700000.0
2008-04-23 12:55:00,1.6076,1.6076,1.6069,1.60705,644400000.0
2008-04-23 13:00:00,1.60705,1.60715,1.60675,1.60685,935500000.0
2008-04-23 13:05:00,1.60685,1.60705,1.60655,1.6066,659200000.0
2008-04-23 13:10:00,1.6066,1.6068,1.60655,1.6067,646100000.0
2008-04-23 13:15:00,1.6067,1.6068,1.6058,1.60615,444700000.0
2008-04-23 13:20:00,1.60615,1.60635,1.60585,1.60635,658300000.0
2008-04-23 13:25:00,1.60635,1.60735,1.60625,1.6066,1037600000.0
2008-04-23 13:30:00,1.6066,1.6075,1.6066,1.6072,624100000.0
2008-04-23 13:35:00,1.6072,1.6077,1.60675,1.6068,641600000.0
2008-04-23 13:40:00,1.6068,1.60785,1.60665,1.6077,418200000.0
2008-04-23 13:45:00,1.6077,1.6083,1.6076,1.6079,1135200000.0
2008-04-23 13:50:00,1.6079,1.608,1.607,1.6074,689300000.0
2008-04-23 13:55:00,1.6074,1.6081,1.60735,1.6078,943200000.0
2008-04-23 14:00:00,1.6078,1.608,1.6076,1.60775,567000000.0
2008-04-23 14:05:00,1.60785,1.60835,1.6076,1.6081,978400000.0
2008-04-23 14:10:00,1.60815,1.6083,1.6075,1.60765,1269200000.0
2008-04-23 14:15:00,1.60765,1.6079,1.6076,1.6078,1263500000.0
2008-04-23 14:20:00,1.6078,1.6078,1.60705,1.60715,2443900000.0
2008-04-23 14:25:00,1.60715,1.60735,1.60695,1.60695,1599200000.0
2008-04-23 14:30:00,1.60695,1.6078,1.60675,1.6076,1064800000.0
2008-04-23 14:35:00,1.6076,1.6081,1.6072,1.60805,1496300000.0
2008-04-23 14:40:00,1.60805,1.60835,1.60795,1.6081,1550000000.0
2008-04-23 14:45:00,1.6081,1.609,1.6078,1.60895,628500000.0
2008-04-23 14:50:00,1.60895,1.609,1.6085,1.60865,2182199994.0
2008-04-23 14:55:00,1.60865,1.60875,1.60835,1.6084,2263900000.0
2008-04-23 15:00:00,1.6084,1.6101,1.60825,1.6101,1192100000.0
2008-04-23 15:05:00,1.6101,1.61125,1.6099,1.61075,1839000000.0
2008-04-23 15:10:00,1.61075,1.61125,1.61065,1.61065,1636700000.0
2008-04-23 15:15:00,1.61065,1.61085,1.6102,1.61025,1567600000.0
2008-04-23 15:20:00,1.61025,1.61065,1.6101,1.6103,1153600000.0
2008-04-23 15:25:00,1.6103,1.61045,1.60995,1.61005,1121900000.0
2008-04-23 15:30:00,1.61005,1.61095,1.60945,1.60945,1184000000.0
2008-04-23 15:35:00,1.60945,1.60995,1.60875,1.60885,1119200000.0
2008-04-23 15:40:00,1.60885,1.60905,1.60835,1.60895,855500000.0
2008-04-23 15:45:00,1.60895,1.6092,1.6087,1.6091,905400000.0
2008-04-23 15:50:00,1.6091,1.6102,1.6091,1.60985,1380600000.0
2008-04-23 15:55:00,1.60995,1.6102,1.60935,1.6099,1552600000.0
2008-04-23 16:00:00,1.60985,1.61005,1.60925,1.60985,1381800000.0
2008-04-23 16:05:00,1.60985,1.61035,1.6094,1.6098,1071600000.0
2008-04-23 16:10:00,1.6098,1.60985,1.60935,1.60965,393100000.0
2008-04-23 16:15:00,1.6097,1.61025,1.60965,1.60975,1351000000.0
2008-04-23 16:20:00,1.6097,1.61035,1.6096,1.61,1006200000.0
2008-04-23 16:25:00,1.61,1.6114,1.60995,1.61125,1904000000.0
2008-04-23 16:30:00,1.61125,1.6118,1.61025,1.61085,1295900000.0
2008-04-23 16:35:00,1.61085,1.61235,1.61075,1.61235,1472600000.0
2008-04-23 16:40:00,1.61235,1.6131,1.6121,1.61245,1202800000.0
2008-04-23 16:45:00,1.61255,1.61255,1.61175,1.61205,1141000000.0
2008-04-23 16:50:00,1.61205,1.61275,1.612,1.61245,833100000.0
2008-04-23 16:55:00,1.6124,1.61295,1.61215,1.6127,1026600000.0
2008-04-23 17:00:00,1.6127,1.61285,1.61225,1.61225,1524000000.0
2008-04-23 17:05:00,1.61225,1.61305,1.61225,1.61265,1386900000.0
2008-04-23 17:10:00,1.61265,1.6142,1.6125,1.61395,949400000.0
2008-04-23 17:15:00,1.61395,1.61425,1.6138,1.6141,1118200000.0
2008-04-23 17:20:00,1.6141,1.61425,1.61345,1.6137,1250900000.0
2008-04-23 17:25:00,1.6137,1.61385,1.61285,1.61325,674200000.0
2008-04-23 17:30:00,1.61325,1.6133,1.61275,1.61285,797500000.0
2008-04-23 17:35:00,1.6129,1.61295,1.61245,1.6128,1216000000.0
2008-04-23 17:40:00,1.6128,1.613,1.6126,1.61295,802000000.0
2008-04-23 17:45:00,1.6128,1.6135,1.6127,1.61325,562400000.0
2008-04-23 17:50:00,1.61325,1.6142,1.61325,1.61395,704400000.0
2008-04-23 17:55:00,1.61405,1.6141,1.6127,1.613,595300000.0
2008-04-23 18:00:00,1.613,1.61335,1.61285,1.6133,187400000.0
2008-04-23 18:05:00,1.6133,1.6133,1.6128,1.6129,906200000.0
2008-04-23 18:10:00,1.6129,1.613,1.6126,1.6129,887500000.0
2008-04-23 18:15:00,1.6129,1.61365,1.6129,1.61315,762200000.0
2008-04-23 18:20:00,1.61325,1.61335,1.6126,1.6127,533800000.0
2008-04-23 18:25:00,1.6127,1.61285,1.6125,1.61265,847600000.0
2008-04-23 18:30:00,1.6127,1.61295,1.61225,1.61225,521000000.0
2008-04-23 18:35:00,1.61225,1.61255,1.61175,1.61255,876200000.0
2008-04-23 18:40:00,1.61255,1.6132,1.61255,1.61285,822900000.0
2008-04-23 18:45:00,1.61285,1.614,1.61285,1.6139,793200000.0
2008-04-23 18:50:00,1.6139,1.61425,1.61325,1.6134,688000000.0
2008-04-23 18:55:00,1.6134,1.61385,1.6133,1.6137,713200000.0
2008-04-23 19:00:00,1.6137,1.61425,1.61355,1.6138,901900000.0
2008-04-23 19:05:00,1.6138,1.6138,1.61325,1.61365,387300000.0
2008-04-23 19:10:00,1.61365,1.61425,1.61355,1.6141,843400000.0
2008-04-23 19:15:00,1.6141,1.61435,1.61375,1.6139,600000000.0
2008-04-23 19:20:00,1.6139,1.61435,1.6139,1.6143,783200001.0
2008-04-23 19:25:00,1.6143,1.6146,1.61425,1.6143,493700000.0
2008-04-23 19:30:00,1.6143,1.6147,1.614,1.6146,438000000.0
2008-04-23 19:35:00,1.6146,1.61475,1.61425,1.6146,834600000.0
2008-04-23 19:40:00,1.6146,1.6147,1.61365,1.6138,424900001.0
2008-04-23 19:45:00,1.61385,1.6146,1.6138,1.61445,147100000.0
2008-04-23 19:50:00,1.61445,1.61465,1.61405,1.6145,624400000.0
2008-04-23 19:55:00,1.6145,1.61465,1.61405,1.6145,203100000.0
2008-04-23 20:00:00,1.6145,1.61505,1.61425,1.6148,648899999.0
2008-04-23 20:05:00,1.6148,1.61575,1.6148,1.61555,488700000.0
2008-04-23 20:10:00,1.61555,1.6166,1.61535,1.6154,709900000.0
2008-04-23 20:15:00,1.6154,1.6156,1.61525,1.61545,397400000.0
2008-04-23 20:20:00,1.61545,1.61595,1.61535,1.6154,587700000.0
2008-04-23 20:25:00,1.6154,1.6155,1.6144,1.61455,264200000.0
2008-04-23 20:30:00,1.61455,1.61515,1.61435,1.61455,178500000.0
2008-04-23 20:35:00,1.61455,1.6148,1.614,1.61405,138200000.0
2008-04-23 20:40:00,1.61405,1.61445,1.61405,1.6143,56300000.0
2008-04-23 20:45:00,1.6143,1.6145,1.61385,1.61385,59400000.0
2008-04-23 20:50:00,1.61385,1.61485,1.61375,1.61475,326300000.0
2008-04-23 20:55:00,1.61475,1.6148,1.61435,1.61445,442900000.0
2008-04-23 21:00:00,1.61445,1.61475,1.6144,1.61465,319600000.0
2008-04-23 21:05:00,1.61465,1.6149,1.61455,1.61465,74500000.0
2008-04-23 21:10:00,1.61455,1.61525,1.61455,1.615,113200000.0
2008-04-23 21:15:00,1.615,1.6151,1.61455,1.615,29500000.0
2008-04-23 21:20:00,1.615,1.615,1.61475,1.61485,147900000.0
2008-04-23 21:25:00,1.61485,1.6149,1.61425,1.6144,242400000.0
2008-04-23 21:30:00,1.6144,1.6147,1.61405,1.61465,177800000.0
2008-04-23 21:35:00,1.61465,1.61465,1.61415,1.6142,91800000.0
2008-04-23 21:40:00,1.6142,1.61425,1.6137,1.6137,83500000.0
2008-04-23 21:45:00,1.6137,1.6144,1.6136,1.6144,137400000.0
2008-04-23 21:50:00,1.6144,1.6145,1.61395,1.61435,281300000.0
2008-04-23 21:55:00,1.61435,1.61465,1.6139,1.6141,198500000.0
2008-04-23 22:00:00,1.6141,1.6143,1.61405,1.6143,146600000.0
2008-04-23 22:05:00,1.6143,1.6143,1.61365,1.6141,73700000.0
2008-04-23 22:10:00,1.6141,1.61415,1.6137,1.61385,21400000.0
2008-04-23 22:15:00,1.61385,1.6142,1.61385,1.61405,219300000.0
2008-04-23 22:20:00,1.61405,1.61435,1.61395,1.61415,108400000.0
2008-04-23 22:25:00,1.61415,1.6145,1.61415,1.61415,46300000.0
2008-04-23 22:30:00,1.61415,1.61435,1.61405,1.61405,115800000.0
2008-04-23 22:35:00,1.6141,1.61425,1.61365,1.61375,100500000.0
2008-04-23 22:40:00,1.61375,1.6154,1.61375,1.61375,124200000.0
2008-04-23 22:45:00,1.61375,1.61375,1.61345,1.6135,54500000.0
2008-04-23 22:50:00,1.6135,1.6135,1.61265,1.61265,417699999.0
2008-04-23 22:55:00,1.61265,1.61295,1.61265,1.6129,31900000.0
2008-04-23 23:00:00,1.6129,1.6134,1.61238,1.6127,766300000.0
2008-04-23 23:05:00,1.6127,1.613,1.6126,1.6127,554400000.0
2008-04-23 23:10:00,1.6127,1.613,1.6126,1.6126,377400000.0
2008-04-23 23:15:00,1.6126,1.6127,1.6125,1.6127,1455300000.0
2008-04-23 23:20:00,1.6127,1.6128,1.6125,1.6125,481500000.0
2008-04-23 23:25:00,1.6125,1.6128,1.6124,1.6128,605200000.0
2008-04-23 23:30:00,1.6128,1.6135,1.6127,1.6135,877699984.0
2008-04-23 23:35:00,1.6135,1.6135,1.6132,1.6132,947100000.0
2008-04-23 23:40:00,1.6132,1.6132,1.6121,1.6127,1562500000.0
2008-04-23 23:45:00,1.6127,1.6127,1.61255,1.6126,142700000.0
2008-04-23 23:50:00,1.6126,1.6126,1.6125,1.6125,975700000.0
2008-04-23 23:55:00,1.6125,1.6125,1.6122,1.61235,167900000.0
2008-04-24 00:00:00,1.61235,1.6129,1.61235,1.6126,995699992.0
2008-04-24 00:05:00,1.6126,1.6126,1.6124,1.6125,1892999958.0
2008-04-24 00:10:00,1.6125,1.6126,1.6125,1.6125,1024600000.0
2008-04-24 00:15:00,1.6125,1.6125,1.6124,1.6125,536900001.0
2008-04-24 00:20:00,1.6125,1.6126,1.6125,1.6126,1069700001.0
2008-04-24 00:25:00,1.6126,1.6128,1.6126,1.6127,777500000.0
2008-04-24 00:30:00,1.6127,1.613,1.6125,1.6125,1796699967.0
2008-04-24 00:35:00,1.6125,1.6126,1.6125,1.6126,3036899989.0
2008-04-24 00:40:00,1.6126,1.6126,1.6125,1.6125,1189499994.0
2008-04-24 00:45:00,1.6125,1.6125,1.6123,1.6124,1667600029.0
2008-04-24 00:50:00,1.6124,1.6125,1.6124,1.6124,378400000.0
2008-04-24 00:55:00,1.6124,1.6124,1.612,1.6123,2107999993.0
2008-04-24 01:00:00,1.6123,1.6125,1.6123,1.6124,1251200000.0
2008-04-24 01:05:00,1.6124,1.6125,1.6123,1.6125,1148199988.0
2008-04-24 01:10:00,1.6125,1.6125,1.6123,1.61245,751599998.0
2008-04-24 01:15:00,1.61245,1.6125,1.6123,1.6124,1813899988.0
2008-04-24 01:20:00,1.6124,1.6128,1.6123,1.6126,2197999965.0
2008-04-24 01:25:00,1.6126,1.6128,1.6126,1.6128,2560799989.0
2008-04-24 01:30:00,1.6128,1.6134,1.6128,1.6132,1899100012.0
2008-04-24 01:35:00,1.6132,1.6135,1.6131,1.61325,2632999949.0
2008-04-24 01:40:00,1.61325,1.6133,1.6131,1.6132,825499985.0
2008-04-24 01:45:00,1.6132,1.6132,1.613,1.613,1891199995.0
2008-04-24 01:50:00,1.613,1.6134,1.613,1.61315,472199991.0
2008-04-24 01:55:00,1.61315,1.61315,1.613,1.613,71000000.0
2008-04-24 02:00:00,1.613,1.61355,1.61295,1.6131,635600000.0
2008-04-24 02:05:00,1.6131,1.61325,1.61295,1.61325,361000000.0
2008-04-24 02:10:00,1.61325,1.6136,1.6132,1.6133,538600000.0
2008-04-24 02:15:00,1.6133,1.6135,1.6133,1.6135,208500000.0
2008-04-24 02:20:00,1.6135,1.6137,1.6135,1.6135,263200000.0
2008-04-24 02:25:00,1.6135,1.61355,1.61325,1.6133,280400001.0
2008-04-24 02:30:00,1.6133,1.61375,1.6132,1.6132,208400000.0
2008-04-24 02:35:00,1.6132,1.6135,1.6132,1.6134,291400000.0
2008-04-24 02:40:00,1.6134,1.6134,1.61295,1.613,677800004.0
2008-04-24 02:45:00,1.613,1.61315,1.6124,1.61265,828300000.0
2008-04-24 02:50:00,1.61265,1.61275,1.6123,1.61235,693000001.0
2008-04-24 02:55:00,1.61235,1.61275,1.61235,1.6124,657100001.0
2008-04-24 03:00:00,1.61235,1.6124,1.6122,1.6123,253700000.0
2008-04-24 03:05:00,1.6123,1.6127,1.6115,1.61175,1188100000.0
2008-04-24 03:10:00,1.61175,1.6122,1.61175,1.6119,651900004.0
2008-04-24 03:15:00,1.6119,1.6119,1.61145,1.6116,3316999999.0
2008-04-24 03:20:00,1.6116,1.6119,1.6114,1.6115,1148999993.0
2008-04-24 03:25:00,1.6115,1.6117,1.6114,1.6116,806000000.0
2008-04-24 03:30:00,1.6116,1.61175,1.6114,1.61145,1069200001.0
2008-04-24 03:35:00,1.61145,1.61235,1.61085,1.6121,1770050000.0
2008-04-24 03:40:00,1.6121,1.6136,1.61205,1.6134,820800000.0
2008-04-24 03:45:00,1.6134,1.6135,1.6126,1.6128,513100000.0
2008-04-24 03:50:00,1.6128,1.6129,1.61245,1.6126,506900000.0
2008-04-24 03:55:00,1.6126,1.61485,1.6126,1.61485,688999999.0
2008-04-24 04:00:00,1.61485,1.6151,1.6141,1.6146,426500000.0
2008-04-24 04:05:00,1.6146,1.6146,1.6142,1.61425,412800000.0
2008-04-24 04:10:00,1.61425,1.6144,1.61415,1.6142,568100001.0
2008-04-24 04:15:00,1.6142,1.6143,1.6138,1.6143,341800001.0
2008-04-24 04:20:00,1.6143,1.6145,1.6141,1.6142,532200001.0
2008-04-24 04:25:00,1.6142,1.61425,1.61375,1.61395,864800015.0
2008-04-24 04:30:00,1.61395,1.6141,1.6136,1.614,749400005.0
2008-04-24 04:35:00,1.614,1.61415,1.61395,1.61395,408500000.0
2008-04-24 04:40:00,1.61395,1.61465,1.6139,1.61435,967000000.0
2008-04-24 04:45:00,1.61435,1.6144,1.61385,1.61385,978200007.0
2008-04-24 04:50:00,1.61385,1.61445,1.6137,1.6144,767000000.0
2008-04-24 04:55:00,1.6144,1.6146,1.6144,1.6144,176499999.0
2008-04-24 05:00:00,1.6144,1.6147,1.61425,1.61435,509000000.0
2008-04-24 05:05:00,1.61435,1.61435,1.61425,1.61435,123600000.0
2008-04-24 05:10:00,1.61435,1.6144,1.61425,1.6143,360600001.0
2008-04-24 05:15:00,1.6143,1.61465,1.61415,1.6145,494400000.0
2008-04-24 05:20:00,1.6145,1.6145,1.61395,1.6141,291400000.0
2008-04-24 05:25:00,1.6141,1.6144,1.614,1.61405,119600000.0
2008-04-24 05:30:00,1.61405,1.6142,1.614,1.614,118200000.0
2008-04-24 05:35:00,1.614,1.614,1.6135,1.6137,316700000.0
2008-04-24 05:40:00,1.6137,1.61375,1.6137,1.61375,6686400005.0
2008-04-24 05:45:00,1.61375,1.614,1.6136,1.61375,4351400000.0
2008-04-24 05:50:00,1.61375,1.6138,1.6136,1.61375,1389500000.0
2008-04-24 05:55:00,1.61375,1.61375,1.61355,1.6136,641699999.0
2008-04-24 06:00:00,1.6136,1.6139,1.6136,1.6139,3313399998.0
2008-04-24 06:05:00,1.6139,1.614,1.61365,1.61375,1373199999.0
2008-04-24 06:10:00,1.61375,1.6139,1.61365,1.61365,634200000.0
2008-04-24 06:15:00,1.61365,1.6139,1.6136,1.6137,466400000.0
2008-04-24 06:20:00,1.6137,1.61465,1.6135,1.61385,485099999.0
2008-04-24 06:25:00,1.61385,1.61425,1.6138,1.6138,150500000.0
2008-04-24 06:30:00,1.6138,1.6141,1.61375,1.6139,1852300035.0
2008-04-24 06:35:00,1.6139,1.6141,1.61375,1.61375,6262400039.0
2008-04-24 06:40:00,1.61375,1.61395,1.6137,1.61395,4548400007.0
2008-04-24 06:45:00,1.61395,1.61395,1.61375,1.61375,2331400006.0
2008-04-24 06:50:00,1.61375,1.61375,1.6135,1.61365,2374999999.0
2008-04-24 06:55:00,1.61365,1.61375,1.61345,1.61375,311100000.0
2008-04-24 07:00:00,1.61375,1.614,1.61375,1.61395,553200000.0
2008-04-24 07:05:00,1.61395,1.614,1.61345,1.6135,2525300032.0
2008-04-24 07:10:00,1.6135,1.614,1.6135,1.61395,2438000008.0
2008-04-24 07:15:00,1.61395,1.614,1.61375,1.61375,1156300019.0
2008-04-24 07:20:00,1.61375,1.61375,1.6135,1.6136,310100000.0
2008-04-24 07:25:00,1.6136,1.614,1.6135,1.61355,254000000.0
2008-04-24 07:30:00,1.61355,1.6137,1.6134,1.61355,51800000.0
2008-04-24 07:35:00,1.61355,1.6136,1.6135,1.61355,32000000.0
2008-04-24 07:40:00,1.61355,1.6138,1.6135,1.61375,131500000.0
2008-04-24 07:45:00,1.61375,1.61395,1.6134,1.6135,599300000.0
2008-04-24 07:50:00,1.6135,1.6139,1.6134,1.61375,154000000.0
2008-04-24 07:55:00,1.61375,1.61415,1.61375,1.61405,137300000.0
2008-04-24 08:00:00,1.614,1.61425,1.6136,1.61405,340400000.0
2008-04-24 08:05:00,1.61405,1.61415,1.61355,1.6136,728200000.0
2008-04-24 08:10:00,1.6136,1.614,1.6136,1.61365,237400000.0
2008-04-24 08:15:00,1.61365,1.6139,1.61365,1.61375,584600000.0
2008-04-24 08:20:00,1.61375,1.61445,1.6136,1.61405,517900000.0
2008-04-24 08:25:00,1.61405,1.61425,1.61385,1.61385,310500000.0
2008-04-24 08:30:00,1.61385,1.6144,1.61365,1.6139,566600000.0
2008-04-24 08:35:00,1.6139,1.6146,1.6138,1.6145,571700000.0
2008-04-24 08:40:00,1.61455,1.6155,1.6144,1.6148,619700000.0
2008-04-24 08:45:00,1.6148,1.61545,1.6148,1.615,530900000.0
2008-04-24 08:50:00,1.615,1.6151,1.6142,1.6151,643000000.0
2008-04-24 08:55:00,1.6151,1.6151,1.6141,1.6145,594400000.0
2008-04-24 09:00:00,1.6145,1.6153,1.6145,1.6151,720300000.0
2008-04-24 09:05:00,1.6151,1.6156,1.615,1.6151,904899999.0
2008-04-24 09:10:00,1.6151,1.61525,1.61455,1.61455,303600000.0
2008-04-24 09:15:00,1.61455,1.6149,1.6141,1.6143,341500000.0
2008-04-24 09:20:00,1.6143,1.6148,1.61415,1.6145,361000000.0
2008-04-24 09:25:00,1.6145,1.61485,1.61415,1.6147,1390800000.0
2008-04-24 09:30:00,1.6147,1.6147,1.61385,1.61385,788300000.0
2008-04-24 09:35:00,1.61385,1.6141,1.6133,1.6136,494000000.0
2008-04-24 09:40:00,1.61355,1.6136,1.61285,1.6131,735300000.0
2008-04-24 09:45:00,1.61315,1.6135,1.613,1.61325,1557900000.0
2008-04-24 09:50:00,1.61325,1.61355,1.61305,1.6133,963500000.0
2008-04-24 09:55:00,1.6133,1.6133,1.61245,1.61275,2547099985.0
2008-04-24 10:00:00,1.61275,1.6135,1.61195,1.6134,2640399987.0
2008-04-24 10:05:00,1.6134,1.61375,1.6124,1.61245,1568500000.0
2008-04-24 10:10:00,1.61245,1.6128,1.61175,1.6124,2419200000.0
2008-04-24 10:15:00,1.61235,1.6142,1.61205,1.6132,1050100000.0
2008-04-24 10:20:00,1.6133,1.61375,1.61275,1.61325,1683100001.0
2008-04-24 10:25:00,1.6131,1.61335,1.61265,1.6127,1901600000.0
2008-04-24 10:30:00,1.6127,1.6138,1.6127,1.6136,2146000000.0
2008-04-24 10:35:00,1.61355,1.61365,1.6127,1.61275,1116500000.0
2008-04-24 10:40:00,1.61275,1.6135,1.61265,1.6132,1664000000.0
2008-04-24 10:45:00,1.6132,1.6133,1.61295,1.61315,895000000.0
2008-04-24 10:50:00,1.61315,1.6133,1.61285,1.613,955900000.0
2008-04-24 10:55:00,1.61295,1.6134,1.61275,1.6131,858500001.0
2008-04-24 11:00:00,1.61305,1.6143,1.6129,1.6141,1658399999.0
2008-04-24 11:05:00,1.61405,1.6144,1.6139,1.6141,2187500000.0
2008-04-24 11:10:00,1.61415,1.61435,1.6141,1.6143,1508000000.0
2008-04-24 11:15:00,1.6143,1.61595,1.6142,1.6157,1835800000.0
2008-04-24 11:20:00,1.6157,1.61635,1.61475,1.61475,2070800000.0
2008-04-24 11:25:00,1.61475,1.6151,1.6145,1.61475,1382900001.0
2008-04-24 11:30:00,1.61475,1.61475,1.61425,1.6143,1035800000.0
2008-04-24 11:35:00,1.61435,1.6146,1.6142,1.61435,1344000000.0
2008-04-24 11:40:00,1.61435,1.61435,1.61325,1.61345,1316899998.0
2008-04-24 11:45:00,1.6135,1.61375,1.61345,1.61375,1338400000.0
2008-04-24 11:50:00,1.61375,1.61425,1.61365,1.61425,2661900000.0
2008-04-24 11:55:00,1.61425,1.6144,1.61385,1.61415,539300000.0
2008-04-24 12:00:00,1.61415,1.61435,1.6139,1.61425,1707200000.0
2008-04-24 12:05:00,1.61425,1.6144,1.61405,1.6141,1558600000.0
2008-04-24 12:10:00,1.6141,1.6143,1.61375,1.614,703400000.0
2008-04-24 12:15:00,1.614,1.614,1.6136,1.61375,394199999.0
2008-04-24 12:20:00,1.61375,1.61405,1.61365,1.61405,696200001.0
2008-04-24 12:25:00,1.614,1.61475,1.614,1.6147,1407899999.0
2008-04-24 12:30:00,1.6147,1.61475,1.61445,1.61455,1515800000.0
2008-04-24 12:35:00,1.61455,1.6147,1.6145,1.6146,1475600000.0
2008-04-24 12:40:00,1.61465,1.61535,1.61445,1.61525,3670599986.0
2008-04-24 12:45:00,1.61525,1.61615,1.61515,1.6156,1091600000.0
2008-04-24 12:50:00,1.6156,1.6156,1.61505,1.6153,375500000.0
2008-04-24 12:55:00,1.6153,1.61535,1.61455,1.6147,1369000006.0
2008-04-24 13:00:00,1.6147,1.6151,1.61445,1.6146,2211400000.0
2008-04-24 13:05:00,1.6146,1.61495,1.6145,1.61475,985200000.0
2008-04-24 13:10:00,1.61475,1.61505,1.61465,1.6148,783000001.0
2008-04-24 13:15:00,1.6148,1.6148,1.6144,1.6147,837000000.0
2008-04-24 13:20:00,1.6147,1.6147,1.61395,1.61405,142300000.0
2008-04-24 13:25:00,1.61405,1.61495,1.61405,1.61495,559000000.0
2008-04-24 13:30:00,1.61495,1.61495,1.6143,1.6147,1451000000.0
2008-04-24 13:35:00,1.6147,1.61475,1.6141,1.61435,884300000.0
2008-04-24 13:40:00,1.61435,1.61545,1.61425,1.61505,2564500003.0
2008-04-24 13:45:00,1.61505,1.61535,1.6148,1.6148,1617500000.0
2008-04-24 13:50:00,1.6148,1.61485,1.61445,1.6146,1349800002.0
2008-04-24 13:55:00,1.6146,1.6148,1.6145,1.61475,1441600000.0
2008-04-24 14:00:00,1.61475,1.61515,1.61475,1.61505,1510600000.0
2008-04-24 14:05:00,1.61505,1.61505,1.6145,1.61485,843300001.0
2008-04-24 14:10:00,1.61485,1.6156,1.61475,1.61555,360400000.0
2008-04-24 14:15:00,1.61575,1.61575,1.615,1.6153,1002900000.0
2008-04-24 14:20:00,1.6153,1.61535,1.61465,1.6151,628100000.0
2008-04-24 14:25:00,1.6151,1.6152,1.61455,1.61455,1020600001.0
2008-04-24 14:30:00,1.61455,1.61885,1.61445,1.61855,3925599999.0
2008-04-24 14:35:00,1.61855,1.6193,1.61805,1.61915,2827500003.0
2008-04-24 14:40:00,1.61915,1.6194,1.61765,1.61825,4107600007.0
2008-04-24 14:45:00,1.61825,1.61875,1.61785,1.6179,1724200001.0
2008-04-24 14:50:00,1.6179,1.6192,1.6178,1.61895,1981400000.0
2008-04-24 14:55:00,1.61895,1.61945,1.61885,1.6194,2380199999.0
2008-04-24 15:00:00,1.61935,1.61945,1.61885,1.619,2109600000.0
2008-04-24 15:05:00,1.61905,1.6195,1.6185,1.61925,1004900000.0
2008-04-24 15:10:00,1.61945,1.6196,1.61905,1.6193,1894400000.0
2008-04-24 15:15:00,1.6193,1.6207,1.61915,1.6199,1775300000.0
2008-04-24 15:20:00,1.6199,1.6202,1.61945,1.61975,849000000.0
2008-04-24 15:25:00,1.61975,1.62005,1.61905,1.6194,1321299999.0
2008-04-24 15:30:00,1.61935,1.61975,1.61885,1.61905,1489700000.0
2008-04-24 15:35:00,1.61905,1.6191,1.61795,1.6181,1944300000.0
2008-04-24 15:40:00,1.6181,1.61825,1.6175,1.61785,1674300000.0
2008-04-24 15:45:00,1.61785,1.61805,1.6173,1.6177,1983500000.0
2008-04-24 15:50:00,1.6177,1.61885,1.6176,1.61885,2013300000.0
2008-04-24 15:55:00,1.61885,1.62025,1.6188,1.62005,2043300000.0
2008-04-24 16:00:00,1.62005,1.62015,1.61765,1.61805,1947100004.0
2008-04-24 16:05:00,1.61805,1.6183,1.61775,1.6181,1528300000.0
2008-04-24 16:10:00,1.6181,1.62035,1.61805,1.6203,1373600000.0
2008-04-24 16:15:00,1.6203,1.62175,1.6201,1.6215,2076700001.0
2008-04-24 16:20:00,1.6215,1.6217,1.6208,1.62085,1006900000.0
2008-04-24 16:25:00,1.62085,1.62085,1.61915,1.6201,2309300000.0
2008-04-24 16:30:00,1.6201,1.6207,1.6195,1.61965,1242200000.0
2008-04-24 16:35:00,1.61965,1.62085,1.6195,1.61995,2090100000.0
2008-04-24 16:40:00,1.61995,1.62015,1.61955,1.6198,1365300000.0
2008-04-24 16:45:00,1.6198,1.62015,1.61945,1.6197,1200500000.0
2008-04-24 16:50:00,1.6197,1.6198,1.6188,1.6191,1167050000.0
2008-04-24 16:55:00,1.6191,1.62035,1.619,1.61995,1917599999.0
2008-04-24 17:00:00,1.61995,1.6203,1.61945,1.61965,3456099999.0
2008-04-24 17:05:00,1.61965,1.61975,1.6188,1.619,1226800001.0
2008-04-24 17:10:00,1.619,1.61975,1.61895,1.6192,1190100000.0
2008-04-24 17:15:00,1.6192,1.6199,1.61875,1.6197,1559300000.0
2008-04-24 17:20:00,1.61965,1.61985,1.61915,1.6197,1188700001.0
2008-04-24 17:25:00,1.61965,1.6202,1.61925,1.62005,1822299999.0
2008-04-24 17:30:00,1.62005,1.62065,1.6196,1.6199,1486600000.0
2008-04-24 17:35:00,1.6199,1.62105,1.6198,1.6209,2245900000.0
2008-04-24 17:40:00,1.6209,1.62115,1.6203,1.62105,1264700000.0
2008-04-24 17:45:00,1.62115,1.62125,1.62075,1.62085,1214500000.0
2008-04-24 17:50:00,1.62085,1.6211,1.61995,1.62,523600000.0
2008-04-24 17:55:00,1.62,1.6203,1.61985,1.6201,759200000.0
2008-04-24 18:00:00,1.6201,1.62045,1.61985,1.62035,467800000.0
2008-04-24 18:05:00,1.62035,1.62095,1.6203,1.62055,372700000.0
2008-04-24 18:10:00,1.62055,1.6208,1.62,1.6206,154300000.0
2008-04-24 18:15:00,1.6206,1.62185,1.62045,1.6218,280400000.0
2008-04-24 18:20:00,1.6218,1.6222,1.62125,1.622,440600000.0
2008-04-24 18:25:00,1.622,1.6221,1.62145,1.62185,246400000.0
2008-04-24 18:30:00,1.62185,1.62225,1.62165,1.622,409200000.0
2008-04-24 18:35:00,1.622,1.6221,1.6216,1.62205,308900000.0
2008-04-24 18:40:00,1.62205,1.6232,1.62205,1.6231,401000000.0
2008-04-24 18:45:00,1.6231,1.62405,1.6231,1.6234,327500000.0
2008-04-24 18:50:00,1.6234,1.62405,1.6232,1.6234,263900000.0
2008-04-24 18:55:00,1.6234,1.6245,1.62335,1.6241,277100000.0
2008-04-24 19:00:00,1.6241,1.6242,1.6231,1.62395,330000001.0
2008-04-24 19:05:00,1.624,1.62445,1.62315,1.6242,594300000.0
2008-04-24 19:10:00,1.6242,1.6247,1.62365,1.62365,487600000.0
2008-04-24 19:15:00,1.62365,1.624,1.62295,1.62365,274400000.0
2008-04-24 19:20:00,1.6237,1.62385,1.62285,1.62285,277900000.0
2008-04-24 19:25:00,1.62285,1.6229,1.6219,1.6226,242000000.0
2008-04-24 19:30:00,1.62265,1.6232,1.6224,1.6226,132100000.0
2008-04-24 19:35:00,1.6226,1.62265,1.6222,1.6225,94400000.0
2008-04-24 19:40:00,1.6225,1.6229,1.62235,1.62275,140100000.0
2008-04-24 19:45:00,1.62275,1.6229,1.62255,1.6228,136700000.0
2008-04-24 19:50:00,1.6228,1.6229,1.62255,1.6228,66100000.0
2008-04-24 19:55:00,1.6228,1.6238,1.6228,1.62335,187300000.0
2008-04-24 20:00:00,1.62335,1.62365,1.6231,1.6236,85500000.0
2008-04-24 20:05:00,1.6236,1.624,1.6235,1.6239,169700000.0
2008-04-24 20:10:00,1.6239,1.6239,1.62375,1.62385,70200000.0
2008-04-24 20:15:00,1.62385,1.6246,1.62385,1.6243,211200000.0
2008-04-24 20:20:00,1.6243,1.6245,1.6241,1.6243,120600000.0
2008-04-24 20:25:00,1.6243,1.6243,1.6239,1.62395,87200000.0
2008-04-24 20:30:00,1.62395,1.6242,1.6237,1.62405,132300000.0
2008-04-24 20:35:00,1.62405,1.6247,1.6239,1.62435,222200000.0
2008-04-24 20:40:00,1.62435,1.6244,1.6239,1.6241,136900000.0
2008-04-24 20:45:00,1.6241,1.6245,1.62385,1.6239,212300000.0
2008-04-24 20:50:00,1.6239,1.6239,1.6234,1.62375,176900000.0
2008-04-24 20:55:00,1.62375,1.6242,1.6236,1.62415,217600000.0
2008-04-24 21:00:00,1.62415,1.6243,1.6236,1.624,490199993.0
2008-04-24 21:05:00,1.624,1.6241,1.62375,1.624,312000000.0
2008-04-24 21:10:00,1.624,1.62435,1.62385,1.62425,123500000.0
2008-04-24 21:15:00,1.62425,1.62445,1.624,1.6242,116000000.0
2008-04-24 21:20:00,1.6242,1.62435,1.6241,1.62415,92500000.0
2008-04-24 21:25:00,1.62415,1.6244,1.62415,1.6243,115500000.0
2008-04-24 21:30:00,1.6243,1.6245,1.62425,1.6243,94100000.0
2008-04-24 21:35:00,1.6243,1.62445,1.62425,1.62435,91300000.0
2008-04-24 21:40:00,1.62435,1.6244,1.62395,1.6242,93700000.0
2008-04-24 21:45:00,1.6242,1.62445,1.624,1.62425,125500000.0
2008-04-24 21:50:00,1.62425,1.62455,1.62405,1.6245,185900000.0
2008-04-24 21:55:00,1.6245,1.6247,1.6242,1.6247,157299998.0
2008-04-24 22:00:00,1.6247,1.6247,1.624,1.624,454900000.0
2008-04-24 22:05:00,1.624,1.6241,1.6236,1.6237,201900000.0
2008-04-24 22:10:00,1.6237,1.62385,1.62325,1.62335,213100001.0
2008-04-24 22:15:00,1.6234,1.62385,1.62325,1.6237,130599999.0
2008-04-24 22:20:00,1.6237,1.6238,1.62355,1.62365,98500000.0
2008-04-24 22:25:00,1.62365,1.6238,1.6236,1.62375,43400000.0
2008-04-24 22:30:00,1.62375,1.6239,1.62375,1.62375,51600000.0
2008-04-24 22:35:00,1.62375,1.6238,1.6235,1.6235,124600000.0
2008-04-24 22:40:00,1.6235,1.6236,1.6232,1.62345,520099999.0
2008-04-24 22:45:00,1.62345,1.62365,1.6233,1.62345,137100000.0
2008-04-24 22:50:00,1.62345,1.6244,1.6233,1.62375,1184400000.0
2008-04-24 22:55:00,1.62375,1.624,1.6231,1.6231,3249100002.0
2008-04-24 23:00:00,1.624,1.6241,1.6233,1.62375,3434700074.0
2008-04-24 23:05:00,1.62375,1.6241,1.62375,1.6241,1826299995.0
2008-04-24 23:10:00,1.6241,1.6243,1.6239,1.6243,1251300000.0
2008-04-24 23:15:00,1.6243,1.6245,1.6233,1.6244,1294800000.0
2008-04-24 23:20:00,1.6244,1.6244,1.6242,1.6242,783100000.0
2008-04-24 23:25:00,1.6242,1.6242,1.6242,1.6242,137900000.0
2008-04-24 23:30:00,1.6242,1.6243,1.623,1.62395,959999993.0
2008-04-24 23:35:00,1.62395,1.62395,1.623,1.6235,314500000.0
2008-04-24 23:40:00,1.6235,1.6241,1.6235,1.6241,1367500000.0
2008-04-24 23:45:00,1.6242,1.6242,1.6238,1.6239,1131900000.0
2008-04-24 23:50:00,1.6239,1.6241,1.6237,1.6238,1091999999.0
2008-04-24 23:55:00,1.6238,1.6238,1.623,1.623,1066400009.0
2008-04-25 00:00:00,1.623,1.62355,1.623,1.62335,868199997.0
2008-04-25 00:05:00,1.62335,1.6235,1.623,1.6235,2102299973.0
2008-04-25 00:10:00,1.6235,1.6235,1.6233,1.6235,1110100001.0
2008-04-25 00:15:00,1.6235,1.6235,1.6229,1.6231,2353400003.0
2008-04-25 00:20:00,1.6231,1.6232,1.62295,1.6232,2499799998.0
2008-04-25 00:25:00,1.6232,1.6233,1.6231,1.6232,807999999.0
2008-04-25 00:30:00,1.6232,1.6232,1.6231,1.6232,1445799998.0
2008-04-25 00:35:00,1.6232,1.6232,1.6232,1.6232,933900000.0
2008-04-25 00:40:00,1.6232,1.6232,1.6231,1.6231,1399100022.0
2008-04-25 00:45:00,1.6231,1.6231,1.6229,1.623,1435099984.0
2008-04-25 00:50:00,1.623,1.6235,1.623,1.6231,3294000056.0
2008-04-25 00:55:00,1.6231,1.6234,1.623,1.623,2536399989.0
2008-04-25 01:00:00,1.623,1.6231,1.623,1.623,3241799991.0
2008-04-25 01:05:00,1.623,1.6232,1.62295,1.6231,3395399935.0
2008-04-25 01:10:00,1.6231,1.6231,1.6226,1.62275,2915899981.0
2008-04-25 01:15:00,1.62275,1.62295,1.6225,1.6227,2935899974.0
2008-04-25 01:20:00,1.6227,1.6228,1.6226,1.6228,1608599995.0
2008-04-25 01:25:00,1.6228,1.6232,1.6228,1.6232,2675100016.0
2008-04-25 01:30:00,1.6232,1.6233,1.6232,1.6232,1388400000.0
2008-04-25 01:35:00,1.6232,1.6233,1.6232,1.6232,806700000.0
2008-04-25 01:40:00,1.6232,1.6236,1.6232,1.6234,1656599994.0
2008-04-25 01:45:00,1.6234,1.6235,1.6228,1.6232,2865699991.0
2008-04-25 01:50:00,1.6232,1.6235,1.623,1.6232,2419199925.0
2008-04-25 01:55:00,1.6232,1.6234,1.623,1.623,3050300007.0
2008-04-25 02:00:00,1.623,1.6232,1.6228,1.623,5051799943.0
2008-04-25 02:05:00,1.623,1.6235,1.62295,1.6231,2967300004.0
2008-04-25 02:10:00,1.6231,1.6238,1.623,1.6236,3717500003.0
2008-04-25 02:15:00,1.6236,1.6238,1.62355,1.6238,4913599999.0
2008-04-25 02:20:00,1.6238,1.6242,1.6238,1.624,1761199998.0
2008-04-25 02:25:00,1.624,1.6241,1.624,1.624,640900000.0
2008-04-25 02:30:00,1.624,1.6244,1.624,1.6242,1187499977.0
2008-04-25 02:35:00,1.6243,1.6244,1.624,1.6242,951099993.0
2008-04-25 02:40:00,1.6242,1.6243,1.6241,1.6242,126800000.0
2008-04-25 02:45:00,1.6242,1.6244,1.6239,1.624,1863399980.0
2008-04-25 02:50:00,1.624,1.624,1.6238,1.6238,714300000.0
2008-04-25 02:55:00,1.6238,1.6241,1.6237,1.6241,531000000.0
2008-04-25 03:00:00,1.6242,1.6242,1.6236,1.6236,699600000.0
2008-04-25 03:05:00,1.6236,1.62395,1.6234,1.6235,2232599954.0
2008-04-25 03:10:00,1.6235,1.6236,1.6234,1.6234,3175199884.0
2008-04-25 03:15:00,1.6234,1.6237,1.6234,1.6235,692400000.0
2008-04-25 03:20:00,1.6235,1.6236,1.6233,1.6234,762200000.0
2008-04-25 03:25:00,1.6234,1.6238,1.6233,1.6236,996400013.0
2008-04-25 03:30:00,1.6236,1.6236,1.6234,1.6234,4327399998.0
2008-04-25 03:35:00,1.6234,1.6236,1.6234,1.6235,1065500000.0
2008-04-25 03:40:00,1.6235,1.6237,1.6234,1.6236,1995299997.0
2008-04-25 03:45:00,1.6236,1.62375,1.6234,1.62345,2851899986.0
2008-04-25 03:50:00,1.62345,1.6236,1.6234,1.62345,3828199960.0
2008-04-25 03:55:00,1.62345,1.6236,1.6234,1.6234,2094199980.0
2008-04-25 04:00:00,1.6234,1.6237,1.6234,1.6236,2047700025.0
2008-04-25 04:05:00,1.6236,1.6238,1.6235,1.6235,2744799965.0
2008-04-25 04:10:00,1.6235,1.6238,1.6234,1.6235,3474599880.0
2008-04-25 04:15:00,1.6235,1.6238,1.6235,1.6235,5135300112.0
2008-04-25 04:20:00,1.6235,1.6235,1.6235,1.6235,3131400035.0
2008-04-25 04:25:00,1.6235,1.6239,1.6235,1.62385,1500599998.0
2008-04-25 04:30:00,1.62385,1.6239,1.6237,1.6238,515599999.0
2008-04-25 04:35:00,1.6238,1.6238,1.6235,1.6236,1050500000.0
2008-04-25 04:40:00,1.6236,1.6236,1.6235,1.6236,2582899989.0
2008-04-25 04:45:00,1.62355,1.62395,1.6233,1.6236,2061699985.0
2008-04-25 04:50:00,1.6236,1.6237,1.6233,1.62335,2610699994.0
2008-04-25 04:55:00,1.62335,1.6236,1.6233,1.6233,4210799983.0
2008-04-25 05:00:00,1.6233,1.6233,1.6233,1.6233,3447900000.0
2008-04-25 05:05:00,1.6233,1.6234,1.6233,1.6233,924100000.0
2008-04-25 05:10:00,1.6233,1.6235,1.6231,1.6231,750600000.0
2008-04-25 05:15:00,1.6231,1.6232,1.6229,1.6231,788099994.0
2008-04-25 05:20:00,1.6231,1.6233,1.6228,1.6232,1329199998.0
2008-04-25 05:25:00,1.6232,1.6236,1.6231,1.6234,984099995.0
2008-04-25 05:30:00,1.6234,1.6238,1.6234,1.6238,835199994.0
2008-04-25 05:35:00,1.6238,1.6238,1.6233,1.62335,1465099995.0
2008-04-25 05:40:00,1.62335,1.62335,1.623,1.62315,1570500004.0
2008-04-25 05:45:00,1.62315,1.62315,1.623,1.62305,676999993.0
2008-04-25 05:50:00,1.62305,1.6233,1.623,1.6232,1514999983.0
2008-04-25 05:55:00,1.6232,1.6234,1.62305,1.6234,701999998.0
2008-04-25 06:00:00,1.6234,1.6238,1.6232,1.62325,1765299981.0
2008-04-25 06:05:00,1.6233,1.6239,1.6233,1.6237,2247600000.0
2008-04-25 06:10:00,1.6237,1.6239,1.6231,1.6231,2474999986.0
2008-04-25 06:15:00,1.6231,1.624,1.623,1.6234,1269300000.0
2008-04-25 06:20:00,1.6234,1.6238,1.6229,1.6232,2001699998.0
2008-04-25 06:25:00,1.6234,1.6239,1.6228,1.6235,3397600024.0
2008-04-25 06:30:00,1.6235,1.6242,1.6232,1.6242,1664200012.0
2008-04-25 06:35:00,1.62415,1.6244,1.6236,1.6241,1693499988.0
2008-04-25 06:40:00,1.6241,1.6242,1.6235,1.6236,2268399986.0
2008-04-25 06:45:00,1.6238,1.6242,1.6235,1.6238,1299899998.0
2008-04-25 06:50:00,1.62395,1.6246,1.62395,1.624,2597099996.0
2008-04-25 06:55:00,1.624,1.6243,1.6236,1.6238,2319599998.0
2008-04-25 07:00:00,1.6238,1.6239,1.6236,1.6236,1464000000.0
2008-04-25 07:05:00,1.6236,1.6241,1.6236,1.6236,3007599999.0
2008-04-25 07:10:00,1.6236,1.6236,1.6216,1.62185,2856599994.0
2008-04-25 07:15:00,1.62185,1.6225,1.6218,1.6225,4284000002.0
2008-04-25 07:20:00,1.6225,1.6232,1.6224,1.6229,2036099997.0
2008-04-25 07:25:00,1.6229,1.6229,1.6223,1.6223,824500000.0
2008-04-25 07:30:00,1.6223,1.62315,1.6222,1.6226,321300000.0
2008-04-25 07:35:00,1.6226,1.62285,1.6223,1.6227,365799999.0
2008-04-25 07:40:00,1.6227,1.62335,1.6227,1.6228,532200001.0
2008-04-25 07:45:00,1.6228,1.6231,1.6227,1.6229,399000000.0
2008-04-25 07:50:00,1.6229,1.6233,1.6227,1.62305,1154400000.0
2008-04-25 07:55:00,1.62305,1.6232,1.62275,1.623,1069700001.0
2008-04-25 08:00:00,1.623,1.6242,1.62285,1.624,1174400000.0
2008-04-25 08:05:00,1.624,1.62405,1.6236,1.6236,1346600007.0
2008-04-25 08:10:00,1.6236,1.6237,1.6231,1.6232,1457899997.0
2008-04-25 08:15:00,1.6232,1.6234,1.62295,1.6233,546599997.0
2008-04-25 08:20:00,1.6233,1.62365,1.6228,1.62315,349300000.0
2008-04-25 08:25:00,1.62315,1.6236,1.6224,1.62275,715500000.0
2008-04-25 08:30:00,1.62275,1.6228,1.6221,1.6223,542500000.0
2008-04-25 08:35:00,1.6223,1.6231,1.62225,1.6228,512300000.0
2008-04-25 08:40:00,1.62285,1.6238,1.6226,1.6235,1543200000.0
2008-04-25 08:45:00,1.6235,1.6243,1.6235,1.62395,482500000.0
2008-04-25 08:50:00,1.62395,1.62395,1.62285,1.623,451300000.0
2008-04-25 08:55:00,1.623,1.6234,1.62245,1.6228,691700000.0
2008-04-25 09:00:00,1.6228,1.6235,1.6226,1.6233,1669600000.0
2008-04-25 09:05:00,1.6233,1.6238,1.6233,1.6237,1159200000.0
2008-04-25 09:10:00,1.6237,1.62385,1.6235,1.6238,261800000.0
2008-04-25 09:15:00,1.6238,1.6238,1.6231,1.62355,460800000.0
2008-04-25 09:20:00,1.62355,1.6238,1.6228,1.62295,275600000.0
2008-04-25 09:25:00,1.62295,1.62315,1.6224,1.62255,452600000.0
2008-04-25 09:30:00,1.62255,1.623,1.62245,1.6225,464400000.0
2008-04-25 09:35:00,1.6225,1.62275,1.62185,1.622,1478900000.0
2008-04-25 09:40:00,1.622,1.6224,1.6217,1.62205,540300000.0
2008-04-25 09:45:00,1.62205,1.6242,1.6218,1.6236,426900000.0
2008-04-25 09:50:00,1.6236,1.6245,1.62355,1.6241,640800000.0
2008-04-25 09:55:00,1.6241,1.6242,1.6234,1.6236,268200000.0
2008-04-25 10:00:00,1.6236,1.6239,1.6225,1.62285,963600000.0
2008-04-25 10:05:00,1.6229,1.6232,1.6226,1.6227,693200000.0
2008-04-25 10:10:00,1.6227,1.6228,1.62135,1.62145,888800000.0
2008-04-25 10:15:00,1.62145,1.6218,1.6212,1.62135,1789700000.0
2008-04-25 10:20:00,1.62135,1.6214,1.62015,1.6207,1719150000.0
2008-04-25 10:25:00,1.6207,1.6211,1.62045,1.6208,1756900001.0
2008-04-25 10:30:00,1.6208,1.6213,1.62055,1.6212,620000000.0
2008-04-25 10:35:00,1.6212,1.6212,1.62075,1.62095,1127700000.0
2008-04-25 10:40:00,1.62095,1.6212,1.6205,1.62055,735400000.0
2008-04-25 10:45:00,1.62055,1.62075,1.62005,1.62025,569900000.0
2008-04-25 10:50:00,1.62025,1.6207,1.6201,1.6202,551299999.0
2008-04-25 10:55:00,1.6201,1.6207,1.6201,1.6203,602800000.0
2008-04-25 11:00:00,1.6203,1.62045,1.6196,1.61965,1447000000.0
2008-04-25 11:05:00,1.61965,1.6201,1.6192,1.6193,2259400000.0
2008-04-25 11:10:00,1.6193,1.61955,1.61915,1.61945,572700000.0
2008-04-25 11:15:00,1.61945,1.6198,1.6192,1.6197,412100000.0
2008-04-25 11:20:00,1.6197,1.62025,1.61925,1.6194,901100000.0
2008-04-25 11:25:00,1.6194,1.62015,1.61895,1.61965,454000000.0
2008-04-25 11:30:00,1.61965,1.6201,1.61955,1.61985,485800000.0
2008-04-25 11:35:00,1.61985,1.6201,1.6196,1.61975,662700000.0
2008-04-25 11:40:00,1.61975,1.62075,1.61965,1.62075,363000000.0
2008-04-25 11:45:00,1.62075,1.62125,1.6207,1.6209,489800000.0
2008-04-25 11:50:00,1.6209,1.621,1.61965,1.6198,382800000.0
2008-04-25 11:55:00,1.6198,1.6202,1.6197,1.62015,415500000.0
2008-04-25 12:00:00,1.62015,1.62045,1.6199,1.62,454600000.0
2008-04-25 12:05:00,1.61995,1.6201,1.6195,1.6196,496000000.0
2008-04-25 12:10:00,1.6196,1.61985,1.6195,1.6196,219600000.0
2008-04-25 12:15:00,1.6196,1.6201,1.6195,1.61985,244900000.0
2008-04-25 12:20:00,1.61985,1.6202,1.6195,1.62005,206800000.0
2008-04-25 12:25:00,1.62005,1.6203,1.6196,1.6198,229800000.0
2008-04-25 12:30:00,1.6198,1.6198,1.6193,1.6193,190800000.0
2008-04-25 12:35:00,1.6193,1.6195,1.6192,1.6195,161800000.0
2008-04-25 12:40:00,1.6195,1.6196,1.619,1.6192,204800000.0
2008-04-25 12:45:00,1.6192,1.6198,1.619,1.6192,223300000.0
2008-04-25 12:50:00,1.6192,1.6195,1.61915,1.6195,349000000.0
2008-04-25 12:55:00,1.6195,1.61975,1.6195,1.6195,208000000.0
2008-04-25 13:00:00,1.6195,1.61975,1.6195,1.6197,925600000.0
2008-04-25 13:05:00,1.61975,1.61985,1.619,1.61945,522100000.0
2008-04-25 13:10:00,1.61945,1.6195,1.61905,1.6192,1061200000.0
2008-04-25 13:15:00,1.6192,1.6193,1.61845,1.6187,693700000.0
2008-04-25 13:20:00,1.6187,1.6188,1.61825,1.61855,1713000000.0
2008-04-25 13:25:00,1.61855,1.61855,1.61805,1.6181,1648300000.0
2008-04-25 13:30:00,1.6181,1.61845,1.61795,1.61815,709600000.0
2008-04-25 13:35:00,1.61815,1.61855,1.61815,1.6184,636600000.0
2008-04-25 13:40:00,1.6184,1.6184,1.6179,1.61805,696300000.0
2008-04-25 13:45:00,1.61805,1.61845,1.6179,1.6182,688400000.0
2008-04-25 13:50:00,1.6182,1.61845,1.61795,1.6182,582600000.0
2008-04-25 13:55:00,1.6182,1.61875,1.6182,1.6185,1076799999.0
2008-04-25 14:00:00,1.6185,1.61855,1.61805,1.61825,664300000.0
2008-04-25 14:05:00,1.61825,1.61855,1.618,1.61845,520700000.0
2008-04-25 14:10:00,1.61845,1.61855,1.6174,1.61755,781600000.0
2008-04-25 14:15:00,1.61755,1.61755,1.61675,1.61685,1391100000.0
2008-04-25 14:20:00,1.61685,1.61705,1.6161,1.61675,875100000.0
2008-04-25 14:25:00,1.61675,1.6171,1.61645,1.61665,1369700000.0
2008-04-25 14:30:00,1.61665,1.61705,1.6165,1.61705,1251300000.0
2008-04-25 14:35:00,1.61705,1.6178,1.61695,1.61745,1521300000.0
2008-04-25 14:40:00,1.61745,1.61745,1.61685,1.61715,1080300000.0
2008-04-25 14:45:00,1.61715,1.6176,1.61695,1.617,423100000.0
2008-04-25 14:50:00,1.617,1.6172,1.61665,1.61665,490400000.0
2008-04-25 14:55:00,1.6167,1.6175,1.61625,1.61745,706800000.0
2008-04-25 15:00:00,1.61745,1.6175,1.6171,1.6172,334700000.0
2008-04-25 15:05:00,1.6172,1.61795,1.6172,1.6178,1146900000.0
2008-04-25 15:10:00,1.61775,1.61835,1.61765,1.6182,2896400000.0
2008-04-25 15:15:00,1.61815,1.6188,1.61805,1.6187,558700000.0
2008-04-25 15:20:00,1.6187,1.6189,1.61835,1.6188,471600000.0
2008-04-25 15:25:00,1.6188,1.619,1.6186,1.6186,559200000.0
2008-04-25 15:30:00,1.6186,1.6186,1.6178,1.6182,595000000.0
2008-04-25 15:35:00,1.6182,1.61825,1.61705,1.6174,649100000.0
2008-04-25 15:40:00,1.61745,1.618,1.61725,1.61785,301000000.0
2008-04-25 15:45:00,1.61785,1.618,1.6171,1.6172,290400000.0
2008-04-25 15:50:00,1.6172,1.6176,1.6168,1.6172,480900000.0
2008-04-25 15:55:00,1.61715,1.6174,1.6166,1.61735,436300000.0
2008-04-25 16:00:00,1.61735,1.6179,1.617,1.6174,361400000.0
2008-04-25 16:05:00,1.6174,1.6176,1.617,1.61755,445800000.0
2008-04-25 16:10:00,1.61755,1.618,1.6173,1.61785,285300000.0
2008-04-25 16:15:00,1.61785,1.6181,1.6171,1.61735,316600000.0
2008-04-25 16:20:00,1.61735,1.6174,1.61695,1.617,535200000.0
2008-04-25 16:25:00,1.617,1.61735,1.61695,1.6172,652900000.0
2008-04-25 16:30:00,1.6172,1.6177,1.6162,1.6165,359100000.0
2008-04-25 16:35:00,1.6166,1.61665,1.6152,1.6153,520500000.0
2008-04-25 16:40:00,1.6153,1.61625,1.6151,1.61575,418999999.0
2008-04-25 16:45:00,1.61575,1.61575,1.615,1.6155,373000000.0
2008-04-25 16:50:00,1.6155,1.6163,1.61535,1.6159,459100000.0
2008-04-25 16:55:00,1.6159,1.6163,1.61545,1.61625,431400000.0
2008-04-25 17:00:00,1.61625,1.6165,1.6156,1.61565,453800000.0
2008-04-25 17:05:00,1.61565,1.6162,1.61555,1.6157,473000000.0
2008-04-25 17:10:00,1.61575,1.61605,1.61465,1.6148,465900000.0
2008-04-25 17:15:00,1.6148,1.61505,1.6142,1.61435,449900000.0
2008-04-25 17:20:00,1.61435,1.6147,1.6139,1.6147,417900000.0
2008-04-25 17:25:00,1.6146,1.615,1.6145,1.6147,439300000.0
2008-04-25 17:30:00,1.6147,1.6149,1.61445,1.6146,506300000.0
2008-04-25 17:35:00,1.6146,1.6153,1.6146,1.6152,377400000.0
2008-04-25 17:40:00,1.6152,1.61725,1.61515,1.6172,476500000.0
2008-04-25 17:45:00,1.6172,1.6173,1.6163,1.6168,463100000.0
2008-04-25 17:50:00,1.6168,1.6169,1.61625,1.61645,585000000.0
2008-04-25 17:55:00,1.61645,1.61655,1.6156,1.6159,341700000.0
2008-04-25 18:00:00,1.6159,1.61655,1.6149,1.6149,302400000.0
2008-04-25 18:05:00,1.6149,1.61625,1.6149,1.61615,253200000.0
2008-04-25 18:10:00,1.61615,1.617,1.61605,1.6168,250300000.0
2008-04-25 18:15:00,1.6168,1.6171,1.61655,1.61695,231600000.0
2008-04-25 18:20:00,1.61695,1.61715,1.6166,1.61685,287800000.0
2008-04-25 18:25:00,1.61685,1.61695,1.6165,1.6166,189200000.0
2008-04-25 18:30:00,1.6166,1.61705,1.61645,1.61675,152400000.0
2008-04-25 18:35:00,1.61675,1.61705,1.61635,1.61695,184500000.0
2008-04-25 18:40:00,1.61695,1.6171,1.6166,1.6171,206900000.0
2008-04-25 18:45:00,1.6171,1.61785,1.617,1.6174,222630000.0
2008-04-25 18:50:00,1.6174,1.61785,1.61735,1.61765,289001000.0
2008-04-25 18:55:00,1.61765,1.61765,1.6168,1.6176,270100000.0
2008-04-25 19:00:00,1.6176,1.61835,1.61735,1.6176,283700000.0
2008-04-25 19:05:00,1.6176,1.61785,1.61745,1.6176,274600000.0
2008-04-25 19:10:00,1.6176,1.6187,1.6175,1.61815,286500000.0
2008-04-25 19:15:00,1.61815,1.6182,1.6178,1.6178,250200000.0
2008-04-25 19:20:00,1.6178,1.61825,1.6178,1.61785,168100000.0
2008-04-25 19:25:00,1.61785,1.6185,1.6177,1.6183,232600000.0
2008-04-25 19:30:00,1.61835,1.61855,1.6176,1.6182,271600000.0
2008-04-25 19:35:00,1.6183,1.61835,1.61785,1.61805,180300000.0
2008-04-25 19:40:00,1.61805,1.61835,1.61795,1.61805,118600000.0
2008-04-25 19:45:00,1.61805,1.6183,1.61795,1.618,219300000.0
2008-04-25 19:50:00,1.618,1.6183,1.618,1.6181,210300000.0
2008-04-25 19:55:00,1.6181,1.6184,1.61795,1.61825,197100000.0
2008-04-25 20:00:00,1.61825,1.6185,1.6182,1.61825,142100000.0
2008-04-25 20:05:00,1.61825,1.61865,1.61805,1.61805,196000000.0
2008-04-25 20:10:00,1.61805,1.61835,1.61715,1.61725,449200000.0
2008-04-25 20:15:00,1.61725,1.61755,1.6165,1.61725,259600000.0
2008-04-25 20:20:00,1.61725,1.61765,1.61715,1.61735,162400000.0
2008-04-25 20:25:00,1.61735,1.61765,1.61725,1.61755,141500000.0
2008-04-25 20:30:00,1.61755,1.61765,1.61745,1.61765,118300000.0
2008-04-25 20:35:00,1.61765,1.61765,1.617,1.61715,202500000.0
2008-04-25 20:40:00,1.61715,1.6172,1.6168,1.61715,524399999.0
2008-04-25 20:45:00,1.61715,1.61735,1.61685,1.61705,361800000.0
2008-04-25 20:50:00,1.61705,1.6171,1.61635,1.61655,626700000.0
2008-04-25 20:55:00,1.61655,1.6166,1.6157,1.61615,611500000.0
2008-04-25 21:00:00,1.61615,1.6163,1.6159,1.6163,274800000.0
2008-04-25 21:05:00,1.6163,1.6173,1.61625,1.6173,191100000.0
2008-04-25 21:10:00,1.6173,1.61825,1.61625,1.6163,418500000.0
2008-04-25 21:15:00,1.61625,1.6168,1.6162,1.6166,267799997.0
2008-04-25 21:20:00,1.6166,1.6171,1.61655,1.6171,156500000.0
2008-04-25 21:25:00,1.6171,1.6175,1.6171,1.6172,172500000.0
2008-04-25 21:30:00,1.6172,1.61785,1.61695,1.61745,234100000.0
2008-04-25 21:35:00,1.61745,1.6176,1.61615,1.61675,462800002.0
2008-04-25 21:40:00,1.61675,1.6168,1.61605,1.61645,166400000.0
2008-04-25 21:45:00,1.61645,1.6167,1.61605,1.6165,135500000.0
2008-04-25 21:50:00,1.61655,1.61695,1.61615,1.6167,133400000.0
2008-04-25 21:55:00,1.6167,1.6168,1.61595,1.61605,248500000.0
2008-04-25 22:00:00,1.61605,1.6164,1.61605,1.6163,566600000.0
2008-04-25 22:05:00,1.6163,1.61705,1.6162,1.61665,895800000.0
2008-04-25 22:10:00,1.61655,1.6168,1.6165,1.61655,681500000.0
2008-04-25 22:15:00,1.61655,1.6168,1.61605,1.6162,739700000.0
2008-04-25 22:20:00,1.6162,1.61705,1.61615,1.61675,443100000.0
2008-04-25 22:25:00,1.61675,1.617,1.6162,1.6162,860500000.0
2008-04-25 22:30:00,1.61625,1.6167,1.61595,1.61645,1318400000.0
2008-04-25 22:35:00,1.61645,1.61675,1.61635,1.61645,931500000.0
2008-04-25 22:40:00,1.61645,1.61655,1.61635,1.61655,1407900043.0
2008-04-25 22:45:00,1.61655,1.61675,1.61645,1.61655,763299999.0
2008-04-25 22:50:00,1.61655,1.61685,1.61635,1.61665,651200006.0
2008-04-25 22:55:00,1.61665,1.61665,1.6163,1.6163,1106699999.0
2008-04-27 23:00:00,1.61589,1.6161,1.61564,1.616,155400000.0
2008-04-27 23:05:00,1.6162,1.61649,1.61615,1.61622,281400000.0
2008-04-27 23:10:00,1.61615,1.61635,1.6155,1.61584,602300008.0
2008-04-27 23:15:00,1.61585,1.616,1.61544,1.61596,368800002.0
2008-04-27 23:20:00,1.61567,1.61615,1.61535,1.61556,530100004.0
2008-04-27 23:25:00,1.61576,1.61594,1.61556,1.61569,670100005.0
2008-04-27 23:30:00,1.61544,1.61614,1.61544,1.6158,759600010.0
2008-04-27 23:35:00,1.6158,1.61599,1.61524,1.6159,632100006.0
2008-04-27 23:40:00,1.616,1.616,1.61538,1.61598,466100001.0
2008-04-27 23:45:00,1.61571,1.6159,1.61533,1.61575,403600001.0
2008-04-27 23:50:00,1.61543,1.61606,1.61538,1.61592,410500000.0
2008-04-27 23:55:00,1.61592,1.61602,1.61515,1.6158,320800000.0
2008-04-28 00:00:00,1.6158,1.6159,1.6158,1.6158,236800000.0
2008-04-28 00:05:00,1.6158,1.6161,1.6158,1.616,565399996.0
2008-04-28 00:10:00,1.61553,1.61613,1.61553,1.616,436199982.0
2008-04-28 00:15:00,1.616,1.616,1.61567,1.6159,909899995.0
2008-04-28 00:20:00,1.61557,1.61616,1.61552,1.61596,1449900001.0
2008-04-28 00:25:00,1.61576,1.61651,1.61557,1.61558,1035500000.0
2008-04-28 00:30:00,1.61547,1.6159,1.61547,1.6159,690600000.0
2008-04-28 00:35:00,1.6159,1.6159,1.6158,1.6158,638400000.0
2008-04-28 00:40:00,1.6158,1.6164,1.6157,1.6163,831699997.0
2008-04-28 00:45:00,1.61635,1.6166,1.6163,1.6164,720199998.0
2008-04-28 00:50:00,1.6165,1.6167,1.61617,1.61647,1327299993.0
2008-04-28 00:55:00,1.61635,1.61665,1.6163,1.6164,905699995.0
2008-04-28 01:00:00,1.6164,1.6168,1.61597,1.61621,968900012.0
2008-04-28 01:05:00,1.61615,1.6164,1.61581,1.61635,765599997.0
2008-04-28 01:10:00,1.61635,1.61685,1.6161,1.6166,1051599997.0
2008-04-28 01:15:00,1.6166,1.6166,1.6165,1.6165,589500000.0
2008-04-28 01:20:00,1.6165,1.6166,1.6164,1.6164,275700001.0
2008-04-28 01:25:00,1.6164,1.6168,1.61635,1.6167,231900000.0
2008-04-28 01:30:00,1.6167,1.6174,1.6166,1.61705,1120699994.0
2008-04-28 01:35:00,1.61705,1.61835,1.61662,1.6182,1137799997.0
2008-04-28 01:40:00,1.6182,1.6186,1.6182,1.6183,2500299982.0
2008-04-28 01:45:00,1.6183,1.6185,1.61781,1.61799,236600000.0
2008-04-28 01:50:00,1.6183,1.6184,1.6182,1.6183,55500000.0
2008-04-28 01:55:00,1.61787,1.6183,1.61771,1.61801,527100000.0
2008-04-28 02:00:00,1.6183,1.6183,1.6177,1.6178,1786199999.0
2008-04-28 02:05:00,1.6178,1.6179,1.6171,1.6171,1143600001.0
2008-04-28 02:10:00,1.6171,1.6171,1.6169,1.617,1656500000.0
2008-04-28 02:15:00,1.617,1.6174,1.617,1.6174,1218599984.0
2008-04-28 02:20:00,1.6174,1.6174,1.61632,1.6165,1830299992.0
2008-04-28 02:25:00,1.6166,1.6168,1.6164,1.6167,1413499990.0
2008-04-28 02:30:00,1.6167,1.6171,1.6167,1.617,365099994.0
2008-04-28 02:35:00,1.617,1.61725,1.61673,1.61675,304700000.0
2008-04-28 02:40:00,1.6168,1.6171,1.61669,1.617,824400003.0
2008-04-28 02:45:00,1.617,1.6176,1.617,1.6174,458999997.0
2008-04-28 02:50:00,1.6174,1.6175,1.6174,1.6174,1286199966.0
2008-04-28 02:55:00,1.6174,1.6176,1.61706,1.6174,1120199983.0
2008-04-28 03:00:00,1.6174,1.6177,1.6174,1.6177,827099984.0
2008-04-28 03:05:00,1.6177,1.6177,1.6177,1.6177,334899999.0
2008-04-28 03:10:00,1.6178,1.6178,1.6177,1.6177,746600000.0
2008-04-28 03:15:00,1.6177,1.618,1.6177,1.6178,1056199990.0
2008-04-28 03:20:00,1.6178,1.61811,1.61763,1.618,516900000.0
2008-04-28 03:25:00,1.618,1.618,1.6177,1.6178,1084000013.0
2008-04-28 03:30:00,1.6178,1.6178,1.6174,1.6177,389200001.0
2008-04-28 03:35:00,1.6177,1.6177,1.617,1.6174,1042400001.0
2008-04-28 03:40:00,1.6174,1.6179,1.6173,1.6175,697300000.0
2008-04-28 03:45:00,1.6174,1.61785,1.61735,1.6178,824099999.0
2008-04-28 03:50:00,1.6178,1.6181,1.6175,1.6178,1238999985.0
2008-04-28 03:55:00,1.6178,1.6181,1.6177,1.6179,1066399998.0
2008-04-28 04:00:00,1.6179,1.618,1.6176,1.6177,636700007.0
2008-04-28 04:05:00,1.6177,1.6177,1.6177,1.6177,170900000.0
2008-04-28 04:10:00,1.6177,1.6177,1.6176,1.6176,394300001.0
2008-04-28 04:15:00,1.6176,1.6176,1.6176,1.6176,471800000.0
2008-04-28 04:20:00,1.6176,1.6177,1.6167,1.6167,560400000.0
2008-04-28 04:25:00,1.61675,1.6174,1.6163,1.6171,1719599999.0
2008-04-28 04:30:00,1.6171,1.6171,1.617,1.617,306200000.0
2008-04-28 04:35:00,1.617,1.6171,1.61659,1.61684,357599997.0
2008-04-28 04:40:00,1.617,1.6171,1.617,1.6171,304000001.0
2008-04-28 04:45:00,1.6171,1.6171,1.617,1.6171,81600000.0
2008-04-28 04:50:00,1.6171,1.6172,1.61664,1.61679,166900000.0
2008-04-28 04:55:00,1.61678,1.61695,1.61667,1.61695,204700000.0
2008-04-28 05:00:00,1.61695,1.6173,1.61695,1.6172,449500000.0
2008-04-28 05:05:00,1.6172,1.6173,1.6171,1.6172,215800000.0
2008-04-28 05:10:00,1.6172,1.6173,1.61664,1.6173,173700000.0
2008-04-28 05:15:00,1.6172,1.6173,1.6172,1.6173,114400000.0
2008-04-28 05:20:00,1.6173,1.6174,1.6173,1.6174,219100000.0
2008-04-28 05:25:00,1.6174,1.6174,1.61691,1.61708,67300000.0
2008-04-28 05:30:00,1.6173,1.61745,1.61694,1.61712,93300000.0
2008-04-28 05:35:00,1.6173,1.6174,1.61695,1.61713,61500000.0
2008-04-28 05:40:00,1.61692,1.61745,1.61692,1.61718,38100000.0
2008-04-28 05:45:00,1.61709,1.61745,1.61666,1.61707,53700000.0
2008-04-28 05:50:00,1.61745,1.61745,1.61694,1.61716,57500000.0
2008-04-28 05:55:00,1.61717,1.61745,1.61699,1.61745,59700000.0
2008-04-28 06:00:00,1.6173,1.61745,1.61674,1.61715,238200000.0
2008-04-28 06:05:00,1.61706,1.6173,1.61689,1.6172,251300001.0
2008-04-28 06:10:00,1.6172,1.6175,1.61699,1.6173,117300000.0
2008-04-28 06:15:00,1.6173,1.6175,1.6173,1.6173,128300000.0
2008-04-28 06:20:00,1.6173,1.6173,1.6172,1.6173,117600000.0
2008-04-28 06:25:00,1.61716,1.6173,1.61686,1.6173,226900000.0
2008-04-28 06:30:00,1.6172,1.6174,1.61705,1.6172,151500000.0
2008-04-28 06:35:00,1.6172,1.6175,1.617,1.6172,248500000.0
2008-04-28 06:40:00,1.6172,1.6174,1.6169,1.6169,195700000.0
2008-04-28 06:45:00,1.6169,1.61707,1.6163,1.6169,278900000.0
2008-04-28 06:50:00,1.6169,1.6172,1.61656,1.61698,123100000.0
2008-04-28 06:55:00,1.6172,1.6172,1.61659,1.61688,74800000.0
2008-04-28 07:00:00,1.6171,1.6172,1.61665,1.61665,558199989.0
2008-04-28 07:05:00,1.6171,1.6172,1.6169,1.61705,865499992.0
2008-04-28 07:10:00,1.61705,1.6174,1.6169,1.6171,1338299979.0
2008-04-28 07:15:00,1.6171,1.6174,1.6171,1.6173,769099986.0
2008-04-28 07:20:00,1.6173,1.6174,1.61684,1.6173,683199990.0
2008-04-28 07:25:00,1.6173,1.6183,1.6172,1.6173,1084399994.0
2008-04-28 07:30:00,1.61735,1.61755,1.61678,1.61708,256600001.0
2008-04-28 07:35:00,1.6173,1.6174,1.6168,1.6172,162100000.0
2008-04-28 07:40:00,1.6172,1.61775,1.61685,1.6174,258199999.0
2008-04-28 07:45:00,1.6174,1.618,1.6171,1.61745,156399999.0
2008-04-28 07:50:00,1.6174,1.6178,1.61735,1.6177,279299999.0
2008-04-28 07:55:00,1.6177,1.6185,1.6175,1.618,270099999.0
2008-04-28 08:00:00,1.618,1.6182,1.61785,1.6181,205300000.0
2008-04-28 08:05:00,1.6181,1.6183,1.61775,1.6181,220200000.0
2008-04-28 08:10:00,1.6181,1.6184,1.6169,1.6178,658299999.0
2008-04-28 08:15:00,1.61775,1.61815,1.61745,1.61745,380199995.0
2008-04-28 08:20:00,1.61745,1.6184,1.61745,1.6181,347699999.0
2008-04-28 08:25:00,1.61805,1.61815,1.61755,1.61775,412100001.0
2008-04-28 08:30:00,1.61775,1.6182,1.61775,1.6181,730400000.0
2008-04-28 08:35:00,1.61805,1.6183,1.618,1.6183,695700000.0
2008-04-28 08:40:00,1.6183,1.6183,1.61775,1.6181,1085599999.0
2008-04-28 08:45:00,1.6181,1.61915,1.6181,1.61865,940299999.0
2008-04-28 08:50:00,1.61865,1.619,1.6178,1.61785,301100000.0
2008-04-28 08:55:00,1.61785,1.61815,1.61765,1.6179,160500000.0
2008-04-28 09:00:00,1.6179,1.6185,1.61775,1.6183,491700000.0
2008-04-28 09:05:00,1.6183,1.6183,1.6177,1.6181,579600000.0
2008-04-28 09:10:00,1.6181,1.61815,1.61655,1.61675,520800000.0
2008-04-28 09:15:00,1.6167,1.61705,1.6165,1.61665,349900001.0
2008-04-28 09:20:00,1.61675,1.61675,1.61555,1.616,592899998.0
2008-04-28 09:25:00,1.616,1.6168,1.616,1.6164,394000000.0
2008-04-28 09:30:00,1.61645,1.6173,1.61615,1.61705,463300000.0
2008-04-28 09:35:00,1.61705,1.6173,1.61685,1.6172,248900000.0
2008-04-28 09:40:00,1.6172,1.61725,1.61615,1.61645,446200000.0
2008-04-28 09:45:00,1.6164,1.61645,1.61565,1.6161,436800000.0
2008-04-28 09:50:00,1.61615,1.6166,1.6151,1.6153,665899999.0
2008-04-28 09:55:00,1.6153,1.6155,1.6146,1.615,615700000.0
2008-04-28 10:00:00,1.615,1.6153,1.6138,1.61405,635200000.0
2008-04-28 10:05:00,1.6141,1.61525,1.61365,1.61495,1031599999.0
2008-04-28 10:10:00,1.61495,1.6151,1.6146,1.6148,393699999.0
2008-04-28 10:15:00,1.61485,1.6154,1.61475,1.6152,321400000.0
2008-04-28 10:20:00,1.6153,1.616,1.61525,1.61585,458900000.0
2008-04-28 10:25:00,1.61585,1.6159,1.6152,1.6153,220000000.0
2008-04-28 10:30:00,1.6153,1.61555,1.6152,1.61545,305200000.0
2008-04-28 10:35:00,1.61545,1.6159,1.61545,1.61585,220000000.0
2008-04-28 10:40:00,1.6159,1.6162,1.6158,1.61585,207400000.0
2008-04-28 10:45:00,1.6158,1.61595,1.6151,1.6152,386200000.0
2008-04-28 10:50:00,1.6152,1.6157,1.615,1.6156,312500000.0
2008-04-28 10:55:00,1.61565,1.6162,1.61565,1.6161,238800000.0
2008-04-28 11:00:00,1.616,1.61635,1.6159,1.6161,286300000.0
2008-04-28 11:05:00,1.6161,1.6164,1.6159,1.61615,344700000.0
2008-04-28 11:10:00,1.6162,1.6165,1.61535,1.61545,359100000.0
2008-04-28 11:15:00,1.6154,1.61615,1.6151,1.6161,390800000.0
2008-04-28 11:20:00,1.6161,1.6168,1.61575,1.61635,268400000.0
2008-04-28 11:25:00,1.6163,1.6166,1.616,1.6164,427300000.0
2008-04-28 11:30:00,1.6164,1.6166,1.61595,1.6164,362500000.0
2008-04-28 11:35:00,1.61645,1.6167,1.61615,1.6163,375500000.0
2008-04-28 11:40:00,1.6162,1.61635,1.61555,1.6163,247200000.0
2008-04-28 11:45:00,1.6163,1.61645,1.61585,1.61635,376600000.0
2008-04-28 11:50:00,1.6163,1.61655,1.61625,1.61635,359299999.0
2008-04-28 11:55:00,1.61635,1.6165,1.6163,1.6163,173400000.0
2008-04-28 12:00:00,1.6163,1.61665,1.61605,1.61615,384000000.0
2008-04-28 12:05:00,1.6162,1.61705,1.6161,1.617,228200000.0
2008-04-28 12:10:00,1.617,1.6178,1.6168,1.61765,639599998.0
2008-04-28 12:15:00,1.61765,1.618,1.6176,1.6179,341600000.0
2008-04-28 12:20:00,1.6179,1.6179,1.6173,1.6173,207000000.0
2008-04-28 12:25:00,1.6173,1.6174,1.6165,1.617,252500000.0
2008-04-28 12:30:00,1.617,1.61725,1.61685,1.61715,160600000.0
2008-04-28 12:35:00,1.6172,1.61745,1.6168,1.6169,220200000.0
2008-04-28 12:40:00,1.6169,1.6172,1.61675,1.61715,154800000.0
2008-04-28 12:45:00,1.61715,1.6173,1.61695,1.6172,185800000.0
2008-04-28 12:50:00,1.6172,1.6172,1.617,1.61705,284400000.0
2008-04-28 12:55:00,1.61705,1.61715,1.6169,1.617,380300000.0
2008-04-28 13:00:00,1.6169,1.61745,1.61685,1.617,450600000.0
2008-04-28 13:05:00,1.61705,1.61715,1.6169,1.61705,92300000.0
2008-04-28 13:10:00,1.61705,1.6171,1.61685,1.617,303200000.0
2008-04-28 13:15:00,1.617,1.61755,1.617,1.61745,250200000.0
2008-04-28 13:20:00,1.61745,1.6183,1.61745,1.61825,187200000.0
2008-04-28 13:25:00,1.6182,1.6183,1.6174,1.6174,265600000.0
2008-04-28 13:30:00,1.6175,1.6176,1.6172,1.61745,209300000.0
2008-04-28 13:35:00,1.61745,1.61775,1.61725,1.6175,310400000.0
2008-04-28 13:40:00,1.6175,1.6178,1.61705,1.61775,327700000.0
2008-04-28 13:45:00,1.6178,1.6179,1.61755,1.61775,506700000.0
2008-04-28 13:50:00,1.6178,1.6178,1.61745,1.6176,278200000.0
2008-04-28 13:55:00,1.61765,1.6177,1.61755,1.6176,208100000.0
2008-04-28 14:00:00,1.6176,1.61785,1.6175,1.6177,587900000.0
2008-04-28 14:05:00,1.6177,1.6178,1.61755,1.6176,320300000.0
2008-04-28 14:10:00,1.61765,1.6184,1.6175,1.6181,458000000.0
2008-04-28 14:15:00,1.6181,1.6185,1.618,1.6182,502200000.0
2008-04-28 14:20:00,1.61815,1.6183,1.61775,1.61785,453100000.0
2008-04-28 14:25:00,1.61785,1.61835,1.61775,1.6181,285900000.0
2008-04-28 14:30:00,1.61805,1.6182,1.6176,1.61765,321800000.0
2008-04-28 14:35:00,1.6177,1.618,1.6174,1.6177,336600000.0
2008-04-28 14:40:00,1.61765,1.61765,1.61735,1.61745,392000000.0
2008-04-28 14:45:00,1.6175,1.6176,1.6169,1.6173,324800000.0
2008-04-28 14:50:00,1.6173,1.6174,1.6168,1.61685,504900000.0
2008-04-28 14:55:00,1.61685,1.61755,1.6168,1.61735,376000000.0
2008-04-28 15:00:00,1.61735,1.6175,1.61695,1.6172,453200000.0
2008-04-28 15:05:00,1.6172,1.6172,1.6162,1.6168,325800000.0
2008-04-28 15:10:00,1.6167,1.617,1.6167,1.617,206500000.0
2008-04-28 15:15:00,1.617,1.6171,1.6167,1.617,370200000.0
2008-04-28 15:20:00,1.617,1.6171,1.6163,1.61635,208300000.0
2008-04-28 15:25:00,1.61635,1.6165,1.6152,1.6155,373600000.0
2008-04-28 15:30:00,1.61555,1.61635,1.6154,1.61615,305800000.0
2008-04-28 15:35:00,1.6162,1.6166,1.616,1.6162,413400000.0
2008-04-28 15:40:00,1.6162,1.6163,1.61545,1.6156,488400000.0
2008-04-28 15:45:00,1.61555,1.61585,1.61545,1.61565,808700000.0
2008-04-28 15:50:00,1.6157,1.6159,1.6156,1.61575,584800000.0
2008-04-28 15:55:00,1.61575,1.61635,1.61575,1.616,500600000.0
2008-04-28 16:00:00,1.61595,1.61615,1.6157,1.616,331100000.0
2008-04-28 16:05:00,1.616,1.6166,1.6156,1.6157,261600000.0
2008-04-28 16:10:00,1.6157,1.6161,1.6155,1.616,316500000.0
2008-04-28 16:15:00,1.616,1.616,1.61495,1.61495,815200000.0
2008-04-28 16:20:00,1.615,1.6152,1.61485,1.6152,470500000.0
2008-04-28 16:25:00,1.6152,1.6156,1.6148,1.6155,458700000.0
2008-04-28 16:30:00,1.6156,1.61665,1.6153,1.6163,410000000.0
2008-04-28 16:35:00,1.6163,1.61635,1.61605,1.61625,365100000.0
2008-04-28 16:40:00,1.61625,1.6167,1.6161,1.6164,294600000.0
2008-04-28 16:45:00,1.6164,1.6165,1.61605,1.61625,278736032.0
2008-04-28 16:50:00,1.61625,1.61665,1.6162,1.61645,261300000.0
2008-04-28 16:55:00,1.61645,1.6168,1.6162,1.6168,335800000.0
2008-04-28 17:00:00,1.6168,1.6173,1.6166,1.61725,404100000.0
2008-04-28 17:05:00,1.61725,1.61765,1.61665,1.61675,358000000.0
2008-04-28 17:10:00,1.61685,1.617,1.61645,1.6168,273700000.0
2008-04-28 17:15:00,1.61685,1.61695,1.6161,1.61655,233000000.0
2008-04-28 17:20:00,1.6165,1.6169,1.61625,1.61675,301500000.0
2008-04-28 17:25:00,1.61675,1.6173,1.61675,1.6172,261400000.0
2008-04-28 17:30:00,1.61715,1.6172,1.6168,1.6171,219900000.0
2008-04-28 17:35:00,1.6171,1.6174,1.61685,1.61725,309400000.0
2008-04-28 17:40:00,1.61725,1.61765,1.61705,1.6176,151600000.0
2008-04-28 17:45:00,1.6176,1.61775,1.6173,1.6176,257500000.0
2008-04-28 17:50:00,1.6176,1.6177,1.61745,1.6176,183700000.0
2008-04-28 17:55:00,1.6176,1.61775,1.61745,1.6176,150700000.0
2008-04-28 18:00:00,1.6176,1.61775,1.6175,1.6177,119200000.0
2008-04-28 18:05:00,1.6177,1.6179,1.61765,1.6177,105900000.0
2008-04-28 18:10:00,1.6178,1.6182,1.6177,1.6181,149300000.0
2008-04-28 18:15:00,1.61815,1.61845,1.61805,1.61825,81900000.0
2008-04-28 18:20:00,1.6183,1.6185,1.6182,1.6183,106500000.0
2008-04-28 18:25:00,1.6182,1.61885,1.61815,1.6187,64700000.0
2008-04-28 18:30:00,1.6187,1.61895,1.6186,1.6187,119400000.0
2008-04-28 18:35:00,1.61865,1.61865,1.6183,1.6186,112300000.0
2008-04-28 18:40:00,1.6186,1.6187,1.6184,1.6184,47800000.0
2008-04-28 18:45:00,1.6184,1.6185,1.61825,1.6184,119200000.0
2008-04-28 18:50:00,1.6184,1.6184,1.61825,1.6184,85000000.0
2008-04-28 18:55:00,1.6184,1.6184,1.618,1.61825,35200000.0
2008-04-28 19:00:00,1.61835,1.61845,1.61825,1.6183,33600000.0
2008-04-28 19:05:00,1.6183,1.6185,1.6182,1.61835,94800000.0
2008-04-28 19:10:00,1.61835,1.619,1.6183,1.619,101600000.0
2008-04-28 19:15:00,1.619,1.6196,1.6189,1.61925,205100000.0
2008-04-28 19:20:00,1.61935,1.61935,1.6192,1.6192,20600000.0
2008-04-28 19:25:00,1.6192,1.6192,1.61895,1.61905,36700000.0
2008-04-28 19:30:00,1.61905,1.6205,1.61905,1.62045,148000000.0
2008-04-28 19:35:00,1.6205,1.6205,1.62005,1.62025,101400000.0
2008-04-28 19:40:00,1.6202,1.6202,1.61975,1.61985,105200000.0
2008-04-28 19:45:00,1.61985,1.62,1.6198,1.61995,130700000.0
2008-04-28 19:50:00,1.61995,1.62,1.61975,1.6199,76300000.0
2008-04-28 19:55:00,1.62,1.6201,1.61975,1.61985,596799999.0
2008-04-28 20:00:00,1.6198,1.61985,1.61945,1.61965,373900001.0
2008-04-28 20:05:00,1.61965,1.61985,1.61955,1.6197,171500000.0
2008-04-28 20:10:00,1.6198,1.6198,1.61915,1.61945,324400000.0
2008-04-28 20:15:00,1.6194,1.61975,1.61915,1.61955,282700000.0
2008-04-28 20:20:00,1.61955,1.61955,1.6192,1.6194,122800000.0
2008-04-28 20:25:00,1.6194,1.61945,1.61915,1.6192,94700000.0
2008-04-28 20:30:00,1.6192,1.6195,1.61915,1.6193,53700000.0
2008-04-28 20:35:00,1.6193,1.6194,1.6192,1.61925,41800000.0
2008-04-28 20:40:00,1.6193,1.6193,1.619,1.6193,104000000.0
2008-04-28 20:45:00,1.6193,1.6193,1.619,1.6191,52100000.0
2008-04-28 20:50:00,1.61915,1.61925,1.619,1.6191,41800000.0
2008-04-28 20:55:00,1.61915,1.61925,1.61865,1.61915,168900000.0
2008-04-28 21:00:00,1.6192,1.61955,1.61877,1.61902,100300000.0
2008-04-28 21:05:00,1.61912,1.6194,1.61876,1.6193,91200000.0
2008-04-28 21:10:00,1.6193,1.6193,1.61867,1.6192,216199999.0
2008-04-28 21:15:00,1.61915,1.6195,1.6191,1.6192,96600000.0
2008-04-28 21:20:00,1.61925,1.6198,1.61925,1.6196,139800000.0
2008-04-28 21:25:00,1.6196,1.6196,1.6192,1.6192,93200000.0
2008-04-28 21:30:00,1.6192,1.6192,1.61865,1.61895,268299997.0
2008-04-28 21:35:00,1.6189,1.61905,1.61875,1.61905,41000000.0
2008-04-28 21:40:00,1.61905,1.61935,1.61895,1.61915,48600000.0
2008-04-28 21:45:00,1.6192,1.61925,1.61835,1.6184,218000000.0
2008-04-28 21:50:00,1.61835,1.61845,1.6178,1.6181,115400000.0
2008-04-28 21:55:00,1.6181,1.61845,1.61805,1.61825,84900000.0
2008-04-28 22:00:00,1.61825,1.6185,1.618,1.61805,97600000.0
2008-04-28 22:05:00,1.61805,1.6181,1.618,1.6181,42700000.0
2008-04-28 22:10:00,1.61805,1.6181,1.61785,1.61795,262800000.0
2008-04-28 22:15:00,1.618,1.61825,1.6177,1.61795,199399999.0
2008-04-28 22:20:00,1.61805,1.6181,1.61763,1.61805,108000000.0
2008-04-28 22:25:00,1.61768,1.61805,1.61734,1.6178,1186200000.0
2008-04-28 22:30:00,1.61785,1.6181,1.61751,1.6181,34500000.0
2008-04-28 22:35:00,1.61805,1.61805,1.618,1.618,18000000.0
2008-04-28 22:40:00,1.618,1.6182,1.61775,1.61795,218100000.0
2008-04-28 22:45:00,1.618,1.6183,1.61785,1.6182,494500001.0
2008-04-28 22:50:00,1.6182,1.6191,1.618,1.6184,1208799999.0
2008-04-28 22:55:00,1.6184,1.6185,1.61832,1.6184,181899999.0
2008-04-28 23:00:00,1.6184,1.6185,1.61812,1.6185,530799998.0
2008-04-28 23:05:00,1.61845,1.6185,1.6176,1.6177,560800000.0
2008-04-28 23:10:00,1.6177,1.61805,1.61749,1.6179,305299999.0
2008-04-28 23:15:00,1.6179,1.6179,1.6179,1.6179,94000000.0
2008-04-28 23:20:00,1.6178,1.61792,1.61747,1.6178,551300000.0
2008-04-28 23:25:00,1.6179,1.6179,1.61746,1.6179,721899998.0
2008-04-28 23:30:00,1.6179,1.6183,1.6179,1.6182,316400000.0
2008-04-28 23:35:00,1.6182,1.6182,1.61769,1.61795,1272799998.0
2008-04-28 23:40:00,1.618,1.618,1.6179,1.618,236499992.0
2008-04-28 23:45:00,1.6178,1.61803,1.61767,1.6179,979899994.0
2008-04-28 23:50:00,1.6179,1.6182,1.61751,1.6182,721899998.0
2008-04-28 23:55:00,1.6182,1.6185,1.6181,1.6185,542999997.0
2008-04-29 00:00:00,1.6185,1.6188,1.6183,1.6188,336799995.0
2008-04-29 00:05:00,1.6187,1.619,1.61841,1.619,507399991.0
2008-04-29 00:10:00,1.619,1.6191,1.61878,1.619,323499993.0
2008-04-29 00:15:00,1.619,1.6194,1.61866,1.6194,777699998.0
2008-04-29 00:20:00,1.6194,1.6194,1.6189,1.6189,894099991.0
2008-04-29 00:25:00,1.6189,1.619,1.61867,1.619,601499983.0
2008-04-29 00:30:00,1.619,1.61903,1.61845,1.619,855300003.0
2008-04-29 00:35:00,1.619,1.6194,1.619,1.619,1236600000.0
2008-04-29 00:40:00,1.619,1.6192,1.61862,1.61875,1345399997.0
2008-04-29 00:45:00,1.61875,1.619,1.61848,1.6186,481600000.0
2008-04-29 00:50:00,1.619,1.619,1.61849,1.6188,500600001.0
2008-04-29 00:55:00,1.6188,1.619,1.6188,1.6188,1305500030.0
2008-04-29 01:00:00,1.6188,1.6188,1.6185,1.6185,1022500014.0
2008-04-29 01:05:00,1.6186,1.6187,1.6185,1.6185,859900030.0
2008-04-29 01:10:00,1.6185,1.6187,1.6185,1.6185,432500011.0
2008-04-29 01:15:00,1.6185,1.6186,1.6185,1.6185,273700003.0
2008-04-29 01:20:00,1.6185,1.6185,1.61786,1.6185,454899994.0
2008-04-29 01:25:00,1.61838,1.6185,1.61779,1.6179,1702399989.0
2008-04-29 01:30:00,1.6181,1.6187,1.618,1.6182,692599997.0
2008-04-29 01:35:00,1.6177,1.6186,1.61733,1.6182,555599989.0
2008-04-29 01:40:00,1.6182,1.6186,1.6179,1.61793,1602899973.0
2008-04-29 01:45:00,1.6182,1.6184,1.61797,1.61806,313900001.0
2008-04-29 01:50:00,1.61786,1.6182,1.61776,1.61801,342600000.0
2008-04-29 01:55:00,1.61803,1.6184,1.618,1.6182,647600001.0
2008-04-29 02:00:00,1.6182,1.6186,1.6182,1.6183,1170599986.0
2008-04-29 02:05:00,1.6183,1.6188,1.61801,1.6188,596199999.0
2008-04-29 02:10:00,1.6188,1.6189,1.6187,1.6187,693099994.0
2008-04-29 02:15:00,1.6187,1.6188,1.6187,1.6187,746899991.0
2008-04-29 02:20:00,1.6187,1.6188,1.61825,1.6185,907499983.0
2008-04-29 02:25:00,1.6185,1.6187,1.6185,1.61855,1519699958.0
2008-04-29 02:30:00,1.61855,1.6187,1.6185,1.6185,1971799992.0
2008-04-29 02:35:00,1.6186,1.6186,1.6185,1.6185,1311099968.0
2008-04-29 02:40:00,1.6185,1.6187,1.6185,1.6185,1310599991.0
2008-04-29 02:45:00,1.6185,1.6186,1.6185,1.6185,1548099999.0
2008-04-29 02:50:00,1.6185,1.6185,1.6185,1.6185,1249300000.0
2008-04-29 02:55:00,1.6185,1.6188,1.6185,1.6186,837399998.0
2008-04-29 03:00:00,1.6186,1.6188,1.61826,1.61833,1922699986.0
2008-04-29 03:05:00,1.6185,1.6188,1.61835,1.6184,666599994.0
2008-04-29 03:10:00,1.6184,1.6188,1.6181,1.6183,2121899995.0
2008-04-29 03:15:00,1.6184,1.6184,1.618,1.6183,894400001.0
2008-04-29 03:20:00,1.61803,1.6184,1.61789,1.6183,673799999.0
2008-04-29 03:25:00,1.6183,1.6186,1.6182,1.6186,1040799995.0
2008-04-29 03:30:00,1.6186,1.6187,1.6183,1.6185,1108000000.0
2008-04-29 03:35:00,1.6185,1.6186,1.6185,1.6185,441699999.0
2008-04-29 03:40:00,1.6185,1.6186,1.6185,1.6185,612800000.0
2008-04-29 03:45:00,1.6185,1.6186,1.61814,1.61842,269899996.0
2008-04-29 03:50:00,1.61798,1.6193,1.61793,1.6187,1244499991.0
2008-04-29 03:55:00,1.6187,1.619,1.61835,1.6186,3495299988.0
2008-04-29 04:00:00,1.6186,1.6187,1.6183,1.6185,2455199986.0
2008-04-29 04:05:00,1.6185,1.6188,1.6183,1.6186,1495000005.0
2008-04-29 04:10:00,1.6186,1.6189,1.6185,1.61855,2626600000.0
2008-04-29 04:15:00,1.61855,1.6189,1.6185,1.6186,2150599967.0
2008-04-29 04:20:00,1.6186,1.6189,1.6185,1.6185,4059999988.0
2008-04-29 04:25:00,1.6185,1.6189,1.6184,1.6185,1892099996.0
2008-04-29 04:30:00,1.6185,1.6185,1.6184,1.6185,966099996.0
2008-04-29 04:35:00,1.61839,1.6186,1.61816,1.6185,678199999.0
2008-04-29 04:40:00,1.61805,1.6186,1.61805,1.6185,727899997.0
2008-04-29 04:45:00,1.6185,1.6186,1.6184,1.6186,701800011.0
2008-04-29 04:50:00,1.6186,1.6187,1.6183,1.6187,179500000.0
2008-04-29 04:55:00,1.6187,1.6188,1.6186,1.6187,2426799993.0
2008-04-29 05:00:00,1.6187,1.6189,1.6187,1.6187,443700001.0
2008-04-29 05:05:00,1.6188,1.6188,1.6186,1.6186,1981600001.0
2008-04-29 05:10:00,1.6186,1.6188,1.61823,1.6186,1096400002.0
2008-04-29 05:15:00,1.6186,1.6189,1.61845,1.6188,1600400011.0
2008-04-29 05:20:00,1.6188,1.6188,1.6187,1.6187,289100000.0
2008-04-29 05:25:00,1.6187,1.6187,1.61824,1.6187,114900000.0
2008-04-29 05:30:00,1.6188,1.61895,1.6187,1.6188,1353999997.0
2008-04-29 05:35:00,1.6188,1.6188,1.6185,1.6187,3459799990.0
2008-04-29 05:40:00,1.6187,1.6188,1.6185,1.6185,1306700012.0
2008-04-29 05:45:00,1.6185,1.6187,1.61823,1.6187,596200003.0
2008-04-29 05:50:00,1.6185,1.6189,1.61841,1.6186,1361699970.0
2008-04-29 05:55:00,1.6186,1.6188,1.6185,1.6188,1055000004.0
2008-04-29 06:00:00,1.6188,1.6188,1.61824,1.6185,543099999.0
2008-04-29 06:05:00,1.6187,1.6187,1.6185,1.6186,1220999965.0
2008-04-29 06:10:00,1.61816,1.6188,1.61816,1.6185,662799987.0
2008-04-29 06:15:00,1.6185,1.6187,1.6184,1.6187,1910899986.0
2008-04-29 06:20:00,1.6187,1.6191,1.6187,1.6187,2411799995.0
2008-04-29 06:25:00,1.6187,1.6187,1.6184,1.6185,2033100000.0
2008-04-29 06:30:00,1.6185,1.6186,1.61813,1.6185,676900001.0
2008-04-29 06:35:00,1.6185,1.6188,1.6185,1.6187,1940499977.0
2008-04-29 06:40:00,1.6187,1.6187,1.6185,1.6185,866099997.0
2008-04-29 06:45:00,1.6185,1.6187,1.6185,1.6185,961100003.0
2008-04-29 06:50:00,1.6185,1.61857,1.61816,1.6185,23100000.0
2008-04-29 06:55:00,1.6185,1.61865,1.61827,1.61828,62300000.0
2008-04-29 07:00:00,1.6185,1.6185,1.6185,1.6185,3400000.0
2008-04-29 07:05:00,1.6185,1.6186,1.6183,1.6183,161200000.0
2008-04-29 07:10:00,1.6183,1.6186,1.61825,1.6184,576399998.0
2008-04-29 07:15:00,1.6184,1.6187,1.61835,1.6185,1722800005.0
2008-04-29 07:20:00,1.61845,1.6186,1.61799,1.6184,323700000.0
2008-04-29 07:25:00,1.6184,1.6186,1.61835,1.6185,165100000.0
2008-04-29 07:30:00,1.61855,1.61865,1.61845,1.61845,153300000.0
2008-04-29 07:35:00,1.61845,1.61855,1.6183,1.6184,701100003.0
2008-04-29 07:40:00,1.61855,1.61865,1.6182,1.61835,555599996.0
2008-04-29 07:45:00,1.6184,1.61845,1.61795,1.6183,356199998.0
2008-04-29 07:50:00,1.6184,1.61865,1.61795,1.6184,457400000.0
2008-04-29 07:55:00,1.6184,1.6186,1.61787,1.618,424800002.0
2008-04-29 08:00:00,1.618,1.6183,1.6178,1.6182,130500000.0
2008-04-29 08:05:00,1.6182,1.61865,1.6182,1.6184,213300000.0
2008-04-29 08:10:00,1.61825,1.61855,1.61815,1.6183,200900000.0
2008-04-29 08:15:00,1.6183,1.6186,1.61815,1.6182,143200000.0
2008-04-29 08:20:00,1.6182,1.6186,1.618,1.6181,203200000.0
2008-04-29 08:25:00,1.6181,1.61855,1.61795,1.6181,485800000.0
2008-04-29 08:30:00,1.6181,1.61815,1.61725,1.6173,321800000.0
2008-04-29 08:35:00,1.6173,1.6174,1.6168,1.6168,365500000.0
2008-04-29 08:40:00,1.6168,1.6169,1.6163,1.6166,456700000.0
2008-04-29 08:45:00,1.61665,1.61675,1.6162,1.6163,327000000.0
2008-04-29 08:50:00,1.6163,1.6168,1.6163,1.61655,341100000.0
2008-04-29 08:55:00,1.61655,1.6167,1.616,1.61615,410600000.0
2008-04-29 09:00:00,1.61615,1.6182,1.6161,1.6171,775799999.0
2008-04-29 09:05:00,1.6171,1.61855,1.61705,1.61745,882500000.0
2008-04-29 09:10:00,1.61745,1.6178,1.617,1.6176,650800000.0
2008-04-29 09:15:00,1.61765,1.6177,1.61705,1.61765,1024000000.0
2008-04-29 09:20:00,1.6176,1.61795,1.61725,1.6177,1622000000.0
2008-04-29 09:25:00,1.6177,1.61815,1.6177,1.6181,1103500001.0
2008-04-29 09:30:00,1.61805,1.6181,1.61745,1.61765,983299998.0
2008-04-29 09:35:00,1.61765,1.618,1.6176,1.6178,651400000.0
2008-04-29 09:40:00,1.6178,1.6178,1.61645,1.6169,1478900003.0
2008-04-29 09:45:00,1.617,1.6172,1.6165,1.61655,318600000.0
2008-04-29 09:50:00,1.6166,1.6168,1.61635,1.6167,308100000.0
2008-04-29 09:55:00,1.6167,1.61695,1.61645,1.6166,369200000.0
2008-04-29 10:00:00,1.61665,1.61725,1.61575,1.61575,313800000.0
2008-04-29 10:05:00,1.61575,1.6163,1.61575,1.61605,283400000.0
2008-04-29 10:10:00,1.6161,1.6163,1.6157,1.6161,263700000.0
2008-04-29 10:15:00,1.6161,1.61635,1.61595,1.616,210200000.0
2008-04-29 10:20:00,1.616,1.6161,1.61565,1.6158,220200000.0
2008-04-29 10:25:00,1.6158,1.61655,1.61535,1.6165,276900000.0
2008-04-29 10:30:00,1.61655,1.6166,1.6156,1.6159,185200000.0
2008-04-29 10:35:00,1.6158,1.6158,1.6143,1.615,749600000.0
2008-04-29 10:40:00,1.615,1.6159,1.615,1.6154,206900000.0
2008-04-29 10:45:00,1.6155,1.6157,1.6152,1.6154,191200000.0
2008-04-29 10:50:00,1.6154,1.6157,1.6151,1.6154,192800000.0
2008-04-29 10:55:00,1.6154,1.61555,1.61455,1.6148,191900000.0
2008-04-29 11:00:00,1.61475,1.6152,1.61475,1.615,110100000.0
2008-04-29 11:05:00,1.615,1.6153,1.6145,1.615,182600000.0
2008-04-29 11:10:00,1.615,1.6153,1.6147,1.6151,195500000.0
2008-04-29 11:15:00,1.61515,1.6155,1.6151,1.6154,179400000.0
2008-04-29 11:20:00,1.6154,1.6154,1.6149,1.6151,177100000.0
2008-04-29 11:25:00,1.6151,1.61565,1.6151,1.6156,100700000.0
2008-04-29 11:30:00,1.61555,1.6156,1.6148,1.6148,172300000.0
2008-04-29 11:35:00,1.6148,1.61495,1.6143,1.6146,121000000.0
2008-04-29 11:40:00,1.6146,1.6153,1.6146,1.61495,111100000.0
2008-04-29 11:45:00,1.61495,1.61495,1.6145,1.61485,143600000.0
2008-04-29 11:50:00,1.61485,1.61485,1.61415,1.61435,99400000.0
2008-04-29 11:55:00,1.61435,1.6145,1.61405,1.6141,193500000.0
2008-04-29 12:00:00,1.6141,1.6142,1.6138,1.61415,312100000.0
2008-04-29 12:05:00,1.6142,1.6147,1.614,1.6145,129900000.0
2008-04-29 12:10:00,1.6145,1.61485,1.6145,1.61475,138200000.0
2008-04-29 12:15:00,1.61475,1.6149,1.61435,1.61455,169000000.0
2008-04-29 12:20:00,1.61475,1.6148,1.61385,1.61415,466800000.0
2008-04-29 12:25:00,1.61415,1.61425,1.6135,1.6138,377700000.0
2008-04-29 12:30:00,1.6138,1.6144,1.61375,1.6142,699300000.0
2008-04-29 12:35:00,1.61425,1.61535,1.61415,1.6153,374400000.0
2008-04-29 12:40:00,1.6153,1.61565,1.61515,1.6155,138300000.0
2008-04-29 12:45:00,1.6155,1.6159,1.61545,1.6158,115700000.0
2008-04-29 12:50:00,1.6158,1.61605,1.61555,1.6156,93300000.0
2008-04-29 12:55:00,1.6156,1.6165,1.6156,1.6165,98300000.0
2008-04-29 13:00:00,1.61645,1.61665,1.616,1.6166,149500000.0
2008-04-29 13:05:00,1.6165,1.6166,1.61595,1.6163,103000000.0
2008-04-29 13:10:00,1.6163,1.6164,1.61585,1.6163,163600000.0
2008-04-29 13:15:00,1.6163,1.61655,1.61625,1.6165,94100000.0
2008-04-29 13:20:00,1.6165,1.61655,1.6163,1.6165,75900000.0
2008-04-29 13:25:00,1.6165,1.61745,1.6165,1.61735,126600000.0
2008-04-29 13:30:00,1.61735,1.61745,1.61695,1.617,99100000.0
2008-04-29 13:35:00,1.617,1.6173,1.61695,1.6171,141400000.0
2008-04-29 13:40:00,1.6171,1.6172,1.61655,1.61675,51600000.0
2008-04-29 13:45:00,1.61675,1.6169,1.6166,1.61665,122200000.0
2008-04-29 13:50:00,1.61665,1.6167,1.6159,1.616,167300000.0
2008-04-29 13:55:00,1.616,1.61675,1.6153,1.6155,238200000.0
2008-04-29 14:00:00,1.6155,1.61575,1.6149,1.615,567200000.0
2008-04-29 14:05:00,1.615,1.6151,1.6142,1.6147,452900000.0
2008-04-29 14:10:00,1.6147,1.6155,1.6146,1.61525,190600000.0
2008-04-29 14:15:00,1.61525,1.61545,1.6146,1.6153,85800000.0
2008-04-29 14:20:00,1.6153,1.61535,1.6145,1.61525,154900000.0
2008-04-29 14:25:00,1.61525,1.6155,1.6152,1.61535,182200000.0
2008-04-29 14:30:00,1.6153,1.61585,1.61525,1.61575,127300000.0
2008-04-29 14:35:00,1.6158,1.6162,1.6156,1.6162,183900000.0
2008-04-29 14:40:00,1.6162,1.61625,1.6157,1.61585,250500000.0
2008-04-29 14:45:00,1.61585,1.6159,1.6152,1.6153,170800000.0
2008-04-29 14:50:00,1.6153,1.6155,1.6152,1.6154,198500000.0
2008-04-29 14:55:00,1.6154,1.6154,1.6148,1.6149,212900000.0
2008-04-29 15:00:00,1.6149,1.6151,1.6147,1.61485,203800000.0
2008-04-29 15:05:00,1.61485,1.6153,1.6147,1.61525,218600000.0
2008-04-29 15:10:00,1.61525,1.6153,1.61485,1.6153,187200000.0
2008-04-29 15:15:00,1.6153,1.6157,1.6153,1.6154,140900000.0
2008-04-29 15:20:00,1.6154,1.6155,1.615,1.61505,136300000.0
2008-04-29 15:25:00,1.6151,1.61575,1.61505,1.6157,89000000.0
2008-04-29 15:30:00,1.61575,1.61575,1.61525,1.6154,115300000.0
2008-04-29 15:35:00,1.6155,1.61575,1.6153,1.61565,135000000.0
2008-04-29 15:40:00,1.6157,1.616,1.61545,1.6155,121600000.0
2008-04-29 15:45:00,1.61555,1.6158,1.61515,1.6154,112100000.0
2008-04-29 15:50:00,1.6154,1.61555,1.615,1.61515,167450000.0
2008-04-29 15:55:00,1.6151,1.61555,1.6149,1.615,439100000.0
2008-04-29 16:00:00,1.615,1.61635,1.615,1.6156,501700000.0
2008-04-29 16:05:00,1.61555,1.6161,1.61525,1.61555,185800000.0
2008-04-29 16:10:00,1.6155,1.6155,1.6141,1.6145,276600000.0
2008-04-29 16:15:00,1.6145,1.6147,1.6133,1.6136,270000000.0
2008-04-29 16:20:00,1.6135,1.6135,1.6111,1.6116,511700001.0
2008-04-29 16:25:00,1.61165,1.6118,1.61075,1.6112,442100000.0
2008-04-29 16:30:00,1.6112,1.61135,1.6102,1.611,425600000.0
2008-04-29 16:35:00,1.61105,1.6125,1.611,1.6123,456900000.0
2008-04-29 16:40:00,1.61225,1.61225,1.6117,1.6119,420400000.0
2008-04-29 16:45:00,1.6119,1.612,1.61085,1.6111,414200000.0
2008-04-29 16:50:00,1.61115,1.6114,1.61075,1.6112,285400000.0
2008-04-29 16:55:00,1.6113,1.6116,1.6111,1.6115,298300000.0
2008-04-29 17:00:00,1.6115,1.6119,1.6113,1.6119,181800000.0
2008-04-29 17:05:00,1.6119,1.61245,1.6117,1.6123,147300000.0
2008-04-29 17:10:00,1.6123,1.6123,1.6116,1.6117,221800000.0
2008-04-29 17:15:00,1.61175,1.6128,1.61145,1.6123,218800000.0
2008-04-29 17:20:00,1.61225,1.6127,1.6116,1.61205,464800000.0
2008-04-29 17:25:00,1.61205,1.61255,1.61185,1.6119,446600000.0
2008-04-29 17:30:00,1.6119,1.6119,1.61145,1.6115,225900000.0
2008-04-29 17:35:00,1.6115,1.6121,1.6115,1.61175,171500000.0
2008-04-29 17:40:00,1.61175,1.61175,1.6115,1.6116,91900000.0
2008-04-29 17:45:00,1.6116,1.6117,1.61095,1.6111,322900000.0
2008-04-29 17:50:00,1.6111,1.6115,1.6111,1.6115,136400000.0
2008-04-29 17:55:00,1.61155,1.612,1.6115,1.6117,840099998.0
2008-04-29 18:00:00,1.6117,1.6121,1.6117,1.61175,251700000.0
2008-04-29 18:05:00,1.61175,1.6123,1.6117,1.6122,290600000.0
2008-04-29 18:10:00,1.6122,1.6123,1.6121,1.6123,268100000.0
2008-04-29 18:15:00,1.6123,1.613,1.61215,1.613,266300000.0
2008-04-29 18:20:00,1.613,1.613,1.6126,1.61285,57500000.0
2008-04-29 18:25:00,1.6128,1.61315,1.61265,1.61285,101800000.0
2008-04-29 18:30:00,1.6129,1.613,1.61255,1.6129,192100000.0
2008-04-29 18:35:00,1.6129,1.6133,1.61285,1.6133,203900000.0
2008-04-29 18:40:00,1.61325,1.6134,1.61315,1.61325,209100000.0
2008-04-29 18:45:00,1.61325,1.61385,1.61325,1.6137,166000000.0
2008-04-29 18:50:00,1.6137,1.61395,1.6135,1.6138,104000000.0
2008-04-29 18:55:00,1.6138,1.6138,1.61345,1.6136,94000000.0
2008-04-29 19:00:00,1.61355,1.61355,1.6133,1.6134,64600000.0
2008-04-29 19:05:00,1.6134,1.61375,1.6134,1.61375,51000000.0
2008-04-29 19:10:00,1.61375,1.6143,1.6135,1.6137,165200000.0
2008-04-29 19:15:00,1.6137,1.61375,1.61325,1.6134,115700000.0
2008-04-29 19:20:00,1.6134,1.61375,1.61315,1.6132,89000000.0
2008-04-29 19:25:00,1.6132,1.6135,1.61305,1.6134,109300000.0
2008-04-29 19:30:00,1.6134,1.6137,1.61335,1.6136,147900000.0
2008-04-29 19:35:00,1.6136,1.6141,1.61355,1.6136,143800000.0
2008-04-29 19:40:00,1.6136,1.6137,1.6134,1.6135,99700000.0
2008-04-29 19:45:00,1.6135,1.61375,1.61277,1.61317,139000000.0
2008-04-29 19:50:00,1.6133,1.6136,1.6132,1.61335,92700000.0
2008-04-29 19:55:00,1.6133,1.6134,1.61315,1.61325,51200000.0
2008-04-29 20:00:00,1.6133,1.6136,1.613,1.6134,123700000.0
2008-04-29 20:05:00,1.6134,1.6134,1.61305,1.61325,79100000.0
2008-04-29 20:10:00,1.6133,1.6134,1.6132,1.6133,55200000.0
2008-04-29 20:15:00,1.6133,1.6133,1.61275,1.61305,103300000.0
2008-04-29 20:20:00,1.613,1.6134,1.613,1.6131,68200000.0
2008-04-29 20:25:00,1.6131,1.6133,1.6131,1.6133,38100000.0
2008-04-29 20:30:00,1.6133,1.6139,1.61325,1.6136,136300000.0
2008-04-29 20:35:00,1.6136,1.6138,1.6132,1.6132,104100001.0
2008-04-29 20:40:00,1.6132,1.61455,1.61315,1.6145,289200000.0
2008-04-29 20:45:00,1.6145,1.61485,1.61435,1.6146,374556967.0
2008-04-29 20:50:00,1.6146,1.61555,1.6146,1.6154,355099999.0
2008-04-29 20:55:00,1.6154,1.6155,1.61515,1.6153,243299999.0
2008-04-29 21:00:00,1.6154,1.6154,1.61515,1.6154,114700000.0
2008-04-29 21:05:00,1.61535,1.6156,1.61525,1.61535,46200000.0
2008-04-29 21:10:00,1.6154,1.6154,1.61515,1.61525,32000000.0
2008-04-29 21:15:00,1.61515,1.6153,1.61495,1.6151,191600000.0
2008-04-29 21:20:00,1.6151,1.6152,1.61495,1.61505,66100000.0
2008-04-29 21:25:00,1.61472,1.61515,1.61457,1.61485,199100005.0
2008-04-29 21:30:00,1.61485,1.615,1.61465,1.6148,232400000.0
2008-04-29 21:35:00,1.6149,1.6151,1.61475,1.61485,75600000.0
2008-04-29 21:40:00,1.6148,1.61505,1.6148,1.6149,72700000.0
2008-04-29 21:45:00,1.6149,1.61505,1.6148,1.61505,177200000.0
2008-04-29 21:50:00,1.61505,1.61505,1.6142,1.61465,279800001.0
2008-04-29 21:55:00,1.61475,1.61515,1.61465,1.6148,250100000.0
2008-04-29 22:00:00,1.6149,1.615,1.61475,1.61485,34100000.0
2008-04-29 22:05:00,1.6148,1.6149,1.61475,1.6149,75900000.0
2008-04-29 22:10:00,1.6148,1.6149,1.61424,1.61485,83900000.0
2008-04-29 22:15:00,1.61485,1.61515,1.61475,1.615,187399999.0
2008-04-29 22:20:00,1.61505,1.61525,1.61462,1.6152,1166099995.0
2008-04-29 22:25:00,1.61525,1.6153,1.6151,1.6152,20300000.0
2008-04-29 22:30:00,1.6152,1.6153,1.61495,1.6151,56700000.0
2008-04-29 22:35:00,1.6151,1.6152,1.61465,1.615,156200000.0
2008-04-29 22:40:00,1.61505,1.6154,1.6148,1.6154,176200000.0
2008-04-29 22:45:00,1.6154,1.6157,1.61515,1.61545,89700000.0
2008-04-29 22:50:00,1.6154,1.61565,1.61483,1.61535,523400000.0
2008-04-29 22:55:00,1.61535,1.6156,1.61506,1.6155,111199998.0
2008-04-29 23:00:00,1.6156,1.6157,1.61506,1.6155,649999991.0
2008-04-29 23:05:00,1.6156,1.6156,1.6155,1.6155,156600000.0
2008-04-29 23:10:00,1.6155,1.6157,1.6155,1.6156,154500000.0
2008-04-29 23:15:00,1.61555,1.6157,1.61531,1.61538,316800001.0
2008-04-29 23:20:00,1.6157,1.6157,1.61537,1.61548,222000000.0
2008-04-29 23:25:00,1.61543,1.61554,1.61511,1.6155,861800001.0
2008-04-29 23:30:00,1.6149,1.6156,1.6149,1.6156,974399997.0
2008-04-29 23:35:00,1.6156,1.6156,1.6156,1.6156,82300000.0
2008-04-29 23:40:00,1.6156,1.6156,1.61502,1.61507,451799997.0
2008-04-29 23:45:00,1.61506,1.61551,1.61506,1.6154,546299996.0
2008-04-29 23:50:00,1.6154,1.6157,1.6154,1.6155,243800001.0
2008-04-29 23:55:00,1.6155,1.6155,1.61501,1.61533,1714699986.0
2008-04-30 00:00:00,1.6155,1.6157,1.61509,1.6153,689100000.0
2008-04-30 00:05:00,1.61536,1.6155,1.61509,1.6155,1135299997.0
2008-04-30 00:10:00,1.6156,1.6156,1.61516,1.6155,172399999.0
2008-04-30 00:15:00,1.6155,1.6155,1.61507,1.61521,659500000.0
2008-04-30 00:20:00,1.6155,1.6155,1.6146,1.6147,623400006.0
2008-04-30 00:25:00,1.6147,1.615,1.6146,1.615,629600006.0
2008-04-30 00:30:00,1.615,1.6154,1.6149,1.6149,1328700026.0
2008-04-30 00:35:00,1.6149,1.615,1.61458,1.6149,741699999.0
2008-04-30 00:40:00,1.6149,1.6151,1.6149,1.615,1051200000.0
2008-04-30 00:45:00,1.615,1.615,1.6145,1.6145,351799996.0
2008-04-30 00:50:00,1.6146,1.615,1.6145,1.6145,1197799996.0
2008-04-30 00:55:00,1.6145,1.6146,1.6144,1.6146,152600000.0
2008-04-30 01:00:00,1.6146,1.6148,1.6146,1.6147,1516400002.0
2008-04-30 01:05:00,1.6148,1.6155,1.6146,1.6151,597300001.0
2008-04-30 01:10:00,1.6151,1.6152,1.61432,1.61441,2142000004.0
2008-04-30 01:15:00,1.6147,1.615,1.61435,1.615,831200001.0
2008-04-30 01:20:00,1.615,1.615,1.6147,1.6148,318600000.0
2008-04-30 01:25:00,1.61446,1.6148,1.61424,1.6148,620599994.0
2008-04-30 01:30:00,1.6149,1.6149,1.6145,1.6146,184900000.0
2008-04-30 01:35:00,1.61437,1.6148,1.61436,1.6146,1693700007.0
2008-04-30 01:40:00,1.6146,1.6147,1.6144,1.6144,1723900044.0
2008-04-30 01:45:00,1.6144,1.6149,1.6144,1.6144,1272400000.0
2008-04-30 01:50:00,1.6144,1.6146,1.61414,1.6145,946200001.0
2008-04-30 01:55:00,1.6145,1.6145,1.61415,1.61434,425599998.0
2008-04-30 02:00:00,1.6146,1.6149,1.6145,1.6147,2167799999.0
2008-04-30 02:05:00,1.6147,1.6148,1.6147,1.6147,1447700001.0
2008-04-30 02:10:00,1.6148,1.6149,1.6147,1.6149,608599999.0
2008-04-30 02:15:00,1.6148,1.6154,1.6148,1.6151,727300001.0
2008-04-30 02:20:00,1.6151,1.6155,1.6151,1.6155,506000000.0
2008-04-30 02:25:00,1.6154,1.6156,1.6152,1.6152,494000003.0
2008-04-30 02:30:00,1.6152,1.6153,1.61475,1.61475,661900006.0
2008-04-30 02:35:00,1.6151,1.6155,1.6151,1.6153,903899995.0
2008-04-30 02:40:00,1.6154,1.6158,1.6153,1.6154,610700000.0
2008-04-30 02:45:00,1.61555,1.6156,1.61503,1.61539,725799997.0
2008-04-30 02:50:00,1.6155,1.6155,1.6155,1.6155,369399999.0
2008-04-30 02:55:00,1.6155,1.6155,1.6149,1.6151,440699997.0
2008-04-30 03:00:00,1.6151,1.6151,1.6147,1.6147,306500000.0
2008-04-30 03:05:00,1.6151,1.6151,1.61483,1.61495,274699999.0
2008-04-30 03:10:00,1.6151,1.6153,1.61476,1.6152,389099990.0
2008-04-30 03:15:00,1.6153,1.6154,1.6151,1.6151,727799998.0
2008-04-30 03:20:00,1.6151,1.6153,1.6151,1.6153,594199999.0
2008-04-30 03:25:00,1.61495,1.6153,1.61475,1.6153,180599996.0
2008-04-30 03:30:00,1.6153,1.6153,1.6153,1.6153,88500000.0
2008-04-30 03:35:00,1.6153,1.6155,1.6151,1.6155,401099999.0
2008-04-30 03:40:00,1.61545,1.61545,1.6151,1.6152,787200001.0
2008-04-30 03:45:00,1.6151,1.6153,1.6147,1.6152,780900000.0
2008-04-30 03:50:00,1.6152,1.6154,1.61478,1.6153,547000000.0
2008-04-30 03:55:00,1.6154,1.6156,1.6154,1.6155,210400000.0
2008-04-30 04:00:00,1.6155,1.6155,1.61512,1.6152,931799999.0
2008-04-30 04:05:00,1.6152,1.6154,1.6152,1.6153,954399998.0
2008-04-30 04:10:00,1.61503,1.61533,1.61503,1.6153,392900000.0
2008-04-30 04:15:00,1.6153,1.6153,1.6153,1.6153,561400000.0
2008-04-30 04:20:00,1.61503,1.6156,1.61503,1.6153,365300001.0
2008-04-30 04:25:00,1.6153,1.6156,1.6153,1.6155,671999999.0
2008-04-30 04:30:00,1.61545,1.6156,1.61495,1.61506,483800002.0
2008-04-30 04:35:00,1.61504,1.6158,1.615,1.6158,1225600000.0
2008-04-30 04:40:00,1.6158,1.6158,1.6155,1.6158,803100000.0
2008-04-30 04:45:00,1.6158,1.616,1.6157,1.6158,928699992.0
2008-04-30 04:50:00,1.6158,1.6161,1.6158,1.6159,1059300014.0
2008-04-30 04:55:00,1.6159,1.6159,1.6155,1.6157,391000000.0
2008-04-30 05:00:00,1.6157,1.6158,1.6156,1.6156,821499995.0
2008-04-30 05:05:00,1.6157,1.6159,1.6156,1.6156,619899999.0
2008-04-30 05:10:00,1.6156,1.616,1.6156,1.6156,547299999.0
2008-04-30 05:15:00,1.6156,1.6156,1.6147,1.6151,574399998.0
2008-04-30 05:20:00,1.6151,1.6152,1.61479,1.6151,429400000.0
2008-04-30 05:25:00,1.6149,1.61514,1.6148,1.6151,494600000.0
2008-04-30 05:30:00,1.6151,1.6153,1.6149,1.6151,222500004.0
2008-04-30 05:35:00,1.6151,1.6152,1.6151,1.6152,232800000.0
2008-04-30 05:40:00,1.6152,1.6152,1.615,1.6152,143199999.0
2008-04-30 05:45:00,1.6153,1.6153,1.61485,1.61495,416800000.0
2008-04-30 05:50:00,1.6151,1.6153,1.61496,1.6153,64100000.0
2008-04-30 05:55:00,1.6153,1.6154,1.6151,1.6152,597599997.0
2008-04-30 06:00:00,1.6152,1.6155,1.615,1.615,836600001.0
2008-04-30 06:05:00,1.615,1.6153,1.6148,1.61501,693299999.0
2008-04-30 06:10:00,1.61495,1.61521,1.61484,1.6151,216300000.0
2008-04-30 06:15:00,1.6151,1.6152,1.61475,1.6152,151100000.0
2008-04-30 06:20:00,1.6152,1.6152,1.615,1.6151,304000000.0
2008-04-30 06:25:00,1.6151,1.6152,1.615,1.6152,686399999.0
2008-04-30 06:30:00,1.6152,1.6152,1.615,1.6151,529599998.0
2008-04-30 06:35:00,1.61482,1.6152,1.6148,1.615,499700000.0
2008-04-30 06:40:00,1.615,1.6153,1.615,1.615,1103200005.0
2008-04-30 06:45:00,1.615,1.6151,1.61469,1.615,447399998.0
2008-04-30 06:50:00,1.615,1.6154,1.615,1.6152,1044299998.0
2008-04-30 06:55:00,1.6152,1.6152,1.615,1.6151,296799997.0
2008-04-30 07:00:00,1.615,1.61523,1.6145,1.6145,987300000.0
2008-04-30 07:05:00,1.6145,1.6152,1.6145,1.615,466100001.0
2008-04-30 07:10:00,1.615,1.6151,1.615,1.615,295400000.0
2008-04-30 07:15:00,1.615,1.615,1.6144,1.6146,1049200000.0
2008-04-30 07:20:00,1.6146,1.615,1.6144,1.6145,1194800001.0
2008-04-30 07:25:00,1.6145,1.6152,1.6145,1.6145,790700000.0
2008-04-30 07:30:00,1.6145,1.6146,1.6143,1.6145,1308300012.0
2008-04-30 07:35:00,1.6145,1.6145,1.61415,1.61415,249700000.0
2008-04-30 07:40:00,1.61415,1.6142,1.6138,1.614,372999999.0
2008-04-30 07:45:00,1.61395,1.6144,1.61375,1.61435,469800001.0
2008-04-30 07:50:00,1.6144,1.6149,1.6143,1.6149,764700000.0
2008-04-30 07:55:00,1.6149,1.6155,1.6149,1.6149,443500001.0
2008-04-30 08:00:00,1.6149,1.6151,1.6143,1.61505,527900000.0
2008-04-30 08:05:00,1.61505,1.6151,1.6148,1.6149,347074998.0
2008-04-30 08:10:00,1.6149,1.61495,1.6142,1.6142,563900001.0
2008-04-30 08:15:00,1.6142,1.6143,1.614,1.6142,450800000.0
2008-04-30 08:20:00,1.61425,1.6145,1.614,1.61435,476700000.0
2008-04-30 08:25:00,1.61435,1.6148,1.6141,1.6144,406600000.0
2008-04-30 08:30:00,1.6143,1.6147,1.6141,1.6145,704000001.0
2008-04-30 08:35:00,1.6145,1.6151,1.6144,1.6148,825499997.0
2008-04-30 08:40:00,1.6148,1.6149,1.6136,1.6141,1107000004.0
2008-04-30 08:45:00,1.6141,1.6144,1.6133,1.6135,766799998.0
2008-04-30 08:50:00,1.6134,1.6139,1.61325,1.6135,1704700004.0
2008-04-30 08:55:00,1.6135,1.6136,1.61285,1.613,424900000.0
2008-04-30 09:00:00,1.61305,1.6131,1.61245,1.6128,151900000.0
2008-04-30 09:05:00,1.61285,1.6129,1.61205,1.6125,212800000.0
2008-04-30 09:10:00,1.6125,1.6128,1.6122,1.6125,138200000.0
2008-04-30 09:15:00,1.6125,1.6127,1.6124,1.6126,126000000.0
2008-04-30 09:20:00,1.6126,1.6128,1.61245,1.6126,94800000.0
2008-04-30 09:25:00,1.61255,1.61295,1.61255,1.6128,89100000.0
2008-04-30 09:30:00,1.61285,1.6132,1.6128,1.613,235900000.0
2008-04-30 09:35:00,1.61295,1.6132,1.6127,1.6127,144500000.0
2008-04-30 09:40:00,1.6127,1.6128,1.61245,1.6127,143000000.0
2008-04-30 09:45:00,1.6127,1.613,1.61265,1.6129,113700000.0
2008-04-30 09:50:00,1.6129,1.61315,1.61275,1.613,161600000.0
2008-04-30 09:55:00,1.613,1.6132,1.61285,1.61295,201200000.0
2008-04-30 10:00:00,1.6129,1.6132,1.6129,1.6131,282600000.0
2008-04-30 10:05:00,1.6131,1.61315,1.61285,1.613,203600000.0
2008-04-30 10:10:00,1.613,1.6132,1.6129,1.6131,214800000.0
2008-04-30 10:15:00,1.61305,1.6133,1.613,1.6131,184500000.0
2008-04-30 10:20:00,1.6131,1.61375,1.6131,1.6136,215400000.0
2008-04-30 10:25:00,1.6136,1.6142,1.6134,1.61405,144000000.0
2008-04-30 10:30:00,1.61405,1.61515,1.614,1.61495,195100000.0
2008-04-30 10:35:00,1.61495,1.6157,1.6147,1.6148,297300000.0
2008-04-30 10:40:00,1.6148,1.6151,1.6142,1.6147,221500001.0
2008-04-30 10:45:00,1.61475,1.6148,1.6145,1.6146,70600000.0
2008-04-30 10:50:00,1.6146,1.6148,1.61425,1.61445,136400000.0
2008-04-30 10:55:00,1.6144,1.61465,1.614,1.6141,201899999.0
2008-04-30 11:00:00,1.614,1.61445,1.61375,1.6142,737499999.0
2008-04-30 11:05:00,1.6142,1.6142,1.6136,1.6137,105900000.0
2008-04-30 11:10:00,1.61365,1.6138,1.6132,1.6133,74300000.0
2008-04-30 11:15:00,1.6133,1.6138,1.61315,1.61375,85700000.0
2008-04-30 11:20:00,1.61375,1.6145,1.61315,1.6143,111400000.0
2008-04-30 11:25:00,1.6143,1.6153,1.6141,1.61455,153000000.0
2008-04-30 11:30:00,1.61455,1.6148,1.6136,1.6137,362300000.0
2008-04-30 11:35:00,1.6137,1.6137,1.61315,1.6135,123100000.0
2008-04-30 11:40:00,1.6135,1.6139,1.61335,1.6134,132300000.0
2008-04-30 11:45:00,1.6135,1.61455,1.61335,1.6142,211100000.0
2008-04-30 11:50:00,1.61425,1.6147,1.61395,1.6146,129300000.0
2008-04-30 11:55:00,1.61465,1.61485,1.614,1.61405,102800000.0
2008-04-30 12:00:00,1.61405,1.6142,1.61365,1.6142,62600000.0
2008-04-30 12:05:00,1.6141,1.6145,1.61405,1.6144,116500000.0
2008-04-30 12:10:00,1.6144,1.61445,1.61405,1.61425,104400000.0
2008-04-30 12:15:00,1.61425,1.61455,1.61375,1.6139,49800000.0
2008-04-30 12:20:00,1.61385,1.61415,1.61375,1.61395,84300000.0
2008-04-30 12:25:00,1.61395,1.614,1.6137,1.6137,64100000.0
2008-04-30 12:30:00,1.6137,1.6143,1.6137,1.61405,69500000.0
2008-04-30 12:35:00,1.6141,1.6144,1.614,1.61425,113100000.0
2008-04-30 12:40:00,1.61425,1.6144,1.61405,1.61415,103000000.0
2008-04-30 12:45:00,1.6141,1.6143,1.61405,1.6143,93500000.0
2008-04-30 12:50:00,1.6143,1.6148,1.61415,1.6148,104900000.0
2008-04-30 12:55:00,1.61475,1.6148,1.6141,1.6141,154000000.0
2008-04-30 13:00:00,1.6141,1.6148,1.6141,1.6147,126000000.0
2008-04-30 13:05:00,1.6147,1.6151,1.61445,1.615,148500000.0
2008-04-30 13:10:00,1.6151,1.6151,1.6147,1.61495,150300000.0
2008-04-30 13:15:00,1.615,1.6152,1.61465,1.6147,187700000.0
2008-04-30 13:20:00,1.61475,1.61475,1.61445,1.61455,147300000.0
2008-04-30 13:25:00,1.6145,1.6146,1.6137,1.6141,82600000.0
2008-04-30 13:30:00,1.61405,1.6144,1.6138,1.6141,81500000.0
2008-04-30 13:35:00,1.6141,1.61435,1.614,1.6141,128500000.0
2008-04-30 13:40:00,1.6141,1.6145,1.614,1.61445,187000001.0
2008-04-30 13:45:00,1.61445,1.6147,1.6141,1.6144,301700000.0
2008-04-30 13:50:00,1.6144,1.6146,1.61415,1.61435,321299999.0
2008-04-30 13:55:00,1.61425,1.61465,1.61425,1.6145,112900000.0
2008-04-30 14:00:00,1.6146,1.6152,1.6145,1.6149,159800000.0
2008-04-30 14:05:00,1.6149,1.6152,1.61475,1.6151,194276000.0
2008-04-30 14:10:00,1.6151,1.6151,1.61435,1.6145,241492000.0
2008-04-30 14:15:00,1.6145,1.6155,1.6143,1.6153,858300003.0
2008-04-30 14:20:00,1.6153,1.6157,1.6153,1.6155,209600000.0
2008-04-30 14:25:00,1.61545,1.6175,1.61515,1.6168,479799998.0
2008-04-30 14:30:00,1.61665,1.6188,1.6158,1.6166,649499999.0
2008-04-30 14:35:00,1.61665,1.6168,1.6156,1.616,256400000.0
2008-04-30 14:40:00,1.61595,1.6174,1.6159,1.6172,190200000.0
2008-04-30 14:45:00,1.6172,1.6174,1.6169,1.6172,161900000.0
2008-04-30 14:50:00,1.61725,1.6178,1.6171,1.6177,180600000.0
2008-04-30 14:55:00,1.6177,1.6178,1.6174,1.6175,202100000.0
2008-04-30 15:00:00,1.6176,1.6176,1.6165,1.61685,966800002.0
2008-04-30 15:05:00,1.6168,1.617,1.6164,1.6167,272500000.0
2008-04-30 15:10:00,1.6167,1.6173,1.6166,1.6171,191700000.0
2008-04-30 15:15:00,1.6171,1.6173,1.6167,1.6169,159700000.0
2008-04-30 15:20:00,1.61685,1.61705,1.61635,1.6166,175600000.0
2008-04-30 15:25:00,1.6166,1.6169,1.6164,1.61655,133500000.0
2008-04-30 15:30:00,1.6166,1.6171,1.6165,1.6168,247400000.0
2008-04-30 15:35:00,1.6168,1.6169,1.6161,1.61625,197600000.0
2008-04-30 15:40:00,1.6163,1.61705,1.61615,1.6169,392800001.0
2008-04-30 15:45:00,1.6169,1.6177,1.6165,1.6172,293300000.0
2008-04-30 15:50:00,1.6173,1.6178,1.617,1.6173,229200000.0
2008-04-30 15:55:00,1.6173,1.6176,1.617,1.6174,179400000.0
2008-04-30 16:00:00,1.6174,1.61775,1.6171,1.6174,182200000.0
2008-04-30 16:05:00,1.6174,1.61775,1.6173,1.6175,75400000.0
2008-04-30 16:10:00,1.6176,1.6179,1.61745,1.61765,92600000.0
2008-04-30 16:15:00,1.6176,1.618,1.61705,1.61745,147100000.0
2008-04-30 16:20:00,1.6174,1.6177,1.6169,1.61715,153400000.0
2008-04-30 16:25:00,1.61715,1.61785,1.61705,1.61765,91000000.0
2008-04-30 16:30:00,1.61775,1.6187,1.61755,1.6186,210100000.0
2008-04-30 16:35:00,1.61855,1.6187,1.618,1.61835,159200000.0
2008-04-30 16:40:00,1.6184,1.6187,1.6183,1.6185,174200000.0
2008-04-30 16:45:00,1.6185,1.62,1.61845,1.6196,164600000.0
2008-04-30 16:50:00,1.6197,1.6211,1.6194,1.62025,327700000.0
2008-04-30 16:55:00,1.6203,1.6216,1.6202,1.6216,409500000.0
2008-04-30 17:00:00,1.62165,1.62185,1.621,1.62175,473000000.0
2008-04-30 17:05:00,1.6217,1.6229,1.6216,1.6227,294900000.0
2008-04-30 17:10:00,1.62265,1.62335,1.62235,1.6231,303600000.0
2008-04-30 17:15:00,1.62305,1.62325,1.6227,1.623,312900000.0
2008-04-30 17:20:00,1.623,1.6231,1.6225,1.62275,140700000.0
2008-04-30 17:25:00,1.6228,1.6229,1.62215,1.6222,243500000.0
2008-04-30 17:30:00,1.6222,1.62295,1.6222,1.6224,186300000.0
2008-04-30 17:35:00,1.6224,1.6227,1.6221,1.6224,242300000.0
2008-04-30 17:40:00,1.62235,1.62235,1.6218,1.6223,191600000.0
2008-04-30 17:45:00,1.6223,1.62245,1.6218,1.62215,195699999.0
2008-04-30 17:50:00,1.6222,1.62235,1.62195,1.62215,123700000.0
2008-04-30 17:55:00,1.6221,1.6227,1.62205,1.6224,136300000.0
2008-04-30 18:00:00,1.6224,1.6227,1.62205,1.6224,57900000.0
2008-04-30 18:05:00,1.62245,1.6225,1.6218,1.62215,191500000.0
2008-04-30 18:10:00,1.6221,1.62265,1.62145,1.6226,244000000.0
2008-04-30 18:15:00,1.6226,1.6227,1.62205,1.62215,96000000.0
2008-04-30 18:20:00,1.62215,1.6223,1.6217,1.62175,103999999.0
2008-04-30 18:25:00,1.6217,1.6218,1.6201,1.62095,594000000.0
2008-04-30 18:30:00,1.6209,1.6215,1.6207,1.62105,986899999.0
2008-04-30 18:35:00,1.62105,1.6217,1.62095,1.6213,443700000.0
2008-04-30 18:40:00,1.62125,1.6213,1.62075,1.6211,643400000.0
2008-04-30 18:45:00,1.6211,1.62115,1.6201,1.62035,730499998.0
2008-04-30 18:50:00,1.62025,1.6207,1.6201,1.6203,1041600000.0
2008-04-30 18:55:00,1.62035,1.62035,1.6195,1.6198,248000000.0
2008-04-30 19:00:00,1.6198,1.62,1.6194,1.61955,320750000.0
2008-04-30 19:05:00,1.6196,1.61995,1.61945,1.61965,80800000.0
2008-04-30 19:10:00,1.61965,1.62,1.61955,1.6198,77500000.0
2008-04-30 19:15:00,1.61975,1.6203,1.61965,1.62025,101400000.0
2008-04-30 19:20:00,1.62025,1.6203,1.62,1.6202,47700000.0
2008-04-30 19:25:00,1.62015,1.6202,1.61955,1.6196,12500000.0
2008-04-30 19:30:00,1.61965,1.62,1.61955,1.61985,52800000.0
2008-04-30 19:35:00,1.6198,1.62015,1.61955,1.6199,92100000.0
2008-04-30 19:40:00,1.61995,1.62025,1.61995,1.6201,116500000.0
2008-04-30 19:45:00,1.6201,1.6206,1.61995,1.62025,157400000.0
2008-04-30 19:50:00,1.62025,1.6205,1.6201,1.62035,187100000.0
2008-04-30 19:55:00,1.62035,1.6205,1.62005,1.6201,181800000.0
2008-04-30 20:00:00,1.62015,1.62035,1.62,1.62,235300000.0
2008-04-30 20:05:00,1.62,1.62095,1.62,1.6206,141600000.0
2008-04-30 20:10:00,1.6206,1.62105,1.62035,1.6204,199500000.0
2008-04-30 20:15:00,1.62045,1.62345,1.6201,1.62305,1664810003.0
2008-04-30 20:20:00,1.62305,1.6234,1.62165,1.6224,974899999.0
2008-04-30 20:25:00,1.62235,1.6232,1.62085,1.6216,873300000.0
2008-04-30 20:30:00,1.62155,1.6219,1.6202,1.6209,834699999.0
2008-04-30 20:35:00,1.6208,1.6213,1.61925,1.6203,635799999.0
2008-04-30 20:40:00,1.6203,1.62095,1.61995,1.6202,466991309.0
2008-04-30 20:45:00,1.62015,1.62085,1.61775,1.61785,797500000.0
2008-04-30 20:50:00,1.6178,1.6197,1.6165,1.6173,660600000.0
2008-04-30 20:55:00,1.61725,1.618,1.6168,1.6169,370800000.0
2008-04-30 21:00:00,1.6169,1.6176,1.61615,1.617,319900000.0
2008-04-30 21:05:00,1.617,1.6176,1.6166,1.6175,260200000.0
2008-04-30 21:10:00,1.61755,1.6181,1.6162,1.6167,268100000.0
2008-04-30 21:15:00,1.61665,1.6177,1.6163,1.6175,221879999.0
2008-04-30 21:20:00,1.6175,1.61835,1.61735,1.618,185100000.0
2008-04-30 21:25:00,1.61795,1.618,1.6168,1.61705,108000000.0
2008-04-30 21:30:00,1.617,1.61715,1.61615,1.61705,133000000.0
2008-04-30 21:35:00,1.61705,1.6174,1.6169,1.6169,93899998.0
2008-04-30 21:40:00,1.61685,1.617,1.6164,1.6168,102900000.0
2008-04-30 21:45:00,1.61685,1.61725,1.61685,1.61705,38900000.0
2008-04-30 21:50:00,1.61705,1.6177,1.617,1.6175,45300000.0
2008-04-30 21:55:00,1.61755,1.6179,1.61745,1.6177,49300000.0
2008-04-30 22:00:00,1.61775,1.61785,1.6172,1.61775,104700000.0
2008-04-30 22:05:00,1.6177,1.6177,1.61715,1.6176,292799994.0
2008-04-30 22:10:00,1.61724,1.6176,1.617,1.6172,201500002.0
2008-04-30 22:15:00,1.61715,1.6176,1.61705,1.6171,133700000.0
2008-04-30 22:20:00,1.61725,1.61755,1.6172,1.6173,15600000.0
2008-04-30 22:25:00,1.6173,1.6175,1.617,1.6173,59200000.0
2008-04-30 22:30:00,1.6173,1.61765,1.61725,1.6173,28900000.0
2008-04-30 22:35:00,1.6173,1.6174,1.6168,1.6172,191600000.0
2008-04-30 22:40:00,1.6172,1.6175,1.6162,1.61665,469500001.0
2008-04-30 22:45:00,1.6166,1.6169,1.6164,1.6166,756400001.0
2008-04-30 22:50:00,1.61655,1.6168,1.61605,1.61625,544900000.0
2008-04-30 22:55:00,1.61625,1.6163,1.6159,1.616,1078899994.0
2008-04-30 23:00:00,1.616,1.6168,1.61585,1.6164,404299996.0
2008-04-30 23:05:00,1.6164,1.61677,1.6163,1.61646,31000000.0
2008-04-30 23:10:00,1.6164,1.61775,1.6159,1.6171,195900000.0
2008-04-30 23:15:00,1.61705,1.6173,1.6169,1.61712,801999998.0
2008-04-30 23:20:00,1.61715,1.6176,1.61683,1.61703,318999996.0
2008-04-30 23:25:00,1.61696,1.61716,1.6167,1.61685,174199998.0
2008-04-30 23:30:00,1.61711,1.61711,1.6165,1.61676,1165199995.0
2008-04-30 23:35:00,1.617,1.617,1.616,1.6163,93000000.0
2008-04-30 23:40:00,1.6163,1.61643,1.61618,1.61628,691299996.0
2008-04-30 23:45:00,1.61635,1.61655,1.61613,1.6163,1763299997.0
2008-04-30 23:50:00,1.6163,1.61656,1.61601,1.61625,1163399999.0
2008-04-30 23:55:00,1.61615,1.6165,1.61615,1.6163,157100000.0
2008-05-01 00:00:00,1.6163,1.6166,1.61627,1.61652,890400002.0
2008-05-01 00:05:00,1.6166,1.6169,1.61637,1.61655,275600000.0
2008-05-01 00:10:00,1.61639,1.6169,1.61636,1.6168,388100001.0
2008-05-01 00:15:00,1.6168,1.6169,1.6167,1.6168,221000000.0
2008-05-01 00:20:00,1.6168,1.6174,1.6168,1.6173,1075699990.0
2008-05-01 00:25:00,1.6173,1.6175,1.6169,1.6171,1523499993.0
2008-05-01 00:30:00,1.6172,1.61735,1.6172,1.6172,336400000.0
2008-05-01 00:35:00,1.6172,1.6172,1.6172,1.6172,360599997.0
2008-05-01 00:40:00,1.6172,1.6172,1.617,1.6171,274399999.0
2008-05-01 00:45:00,1.6171,1.6171,1.617,1.617,756000000.0
2008-05-01 00:50:00,1.617,1.6171,1.617,1.6171,336100000.0
2008-05-01 00:55:00,1.6171,1.6171,1.617,1.617,212300000.0
2008-05-01 01:00:00,1.617,1.6172,1.61667,1.61675,887199999.0
2008-05-01 01:05:00,1.617,1.6172,1.61685,1.6169,583100000.0
2008-05-01 01:10:00,1.6169,1.6171,1.6169,1.617,601200006.0
2008-05-01 01:15:00,1.61674,1.61703,1.61647,1.617,739100007.0
2008-05-01 01:20:00,1.61663,1.617,1.61654,1.61668,1275499969.0
2008-05-01 01:25:00,1.61676,1.617,1.61655,1.61671,1673799997.0
2008-05-01 01:30:00,1.6169,1.6171,1.6169,1.617,650400013.0
2008-05-01 01:35:00,1.617,1.61705,1.61641,1.617,502199992.0
2008-05-01 01:40:00,1.617,1.6171,1.6169,1.6169,552700010.0
2008-05-01 01:45:00,1.6169,1.6172,1.6169,1.617,923800002.0
2008-05-01 01:50:00,1.617,1.6172,1.6169,1.6169,1035100009.0
2008-05-01 01:55:00,1.617,1.6172,1.6169,1.617,575500010.0
2008-05-01 02:00:00,1.617,1.617,1.6169,1.6169,341100002.0
2008-05-01 02:05:00,1.6169,1.6174,1.6169,1.6173,804800004.0
2008-05-01 02:10:00,1.6173,1.6176,1.6169,1.6173,651399999.0
2008-05-01 02:15:00,1.6173,1.6176,1.617,1.6174,1135199992.0
2008-05-01 02:20:00,1.6174,1.6176,1.6168,1.6169,1511299994.0
2008-05-01 02:25:00,1.6168,1.6172,1.6168,1.6171,689199998.0
2008-05-01 02:30:00,1.6171,1.6171,1.617,1.6171,786699999.0
2008-05-01 02:35:00,1.6171,1.6171,1.6165,1.6168,588100001.0
2008-05-01 02:40:00,1.617,1.6177,1.617,1.6176,652999993.0
2008-05-01 02:45:00,1.6176,1.6177,1.617,1.617,201199996.0
2008-05-01 02:50:00,1.617,1.6175,1.617,1.617,668699996.0
2008-05-01 02:55:00,1.617,1.6175,1.617,1.6173,1180899993.0
2008-05-01 03:00:00,1.6174,1.6175,1.6171,1.6171,496999999.0
2008-05-01 03:05:00,1.6171,1.6175,1.61705,1.6171,1028000003.0
2008-05-01 03:10:00,1.6171,1.6171,1.61668,1.6171,250400000.0
2008-05-01 03:15:00,1.6171,1.6172,1.6171,1.6171,352299996.0
2008-05-01 03:20:00,1.61685,1.61711,1.61673,1.6171,889100001.0
2008-05-01 03:25:00,1.61715,1.6172,1.61655,1.6171,467800010.0
2008-05-01 03:30:00,1.6171,1.6172,1.61667,1.6171,818900000.0
2008-05-01 03:35:00,1.6171,1.6171,1.6167,1.6168,1025100006.0
2008-05-01 03:40:00,1.6168,1.617,1.6167,1.6168,644600004.0
2008-05-01 03:45:00,1.6168,1.6168,1.6168,1.6168,423600000.0
2008-05-01 03:50:00,1.6168,1.617,1.6167,1.6167,204300000.0
2008-05-01 03:55:00,1.6167,1.617,1.61665,1.6167,206800000.0
2008-05-01 04:00:00,1.6167,1.617,1.61618,1.61648,216600000.0
2008-05-01 04:05:00,1.61642,1.6168,1.61632,1.6167,190700000.0
2008-05-01 04:10:00,1.61647,1.61679,1.61632,1.6167,214900000.0
2008-05-01 04:15:00,1.6167,1.6167,1.61627,1.61651,304300000.0
2008-05-01 04:20:00,1.61656,1.61683,1.6163,1.61646,137200000.0
2008-05-01 04:25:00,1.6166,1.6167,1.61645,1.6167,84900000.0
2008-05-01 04:30:00,1.6167,1.61685,1.6167,1.6167,380600002.0
2008-05-01 04:35:00,1.6167,1.617,1.61645,1.6166,459299999.0
2008-05-01 04:40:00,1.6165,1.6168,1.61645,1.6165,97499999.0
2008-05-01 04:45:00,1.6165,1.6167,1.61621,1.6166,108100000.0
2008-05-01 04:50:00,1.6166,1.6168,1.6162,1.61645,269600000.0
2008-05-01 04:55:00,1.6167,1.6167,1.61645,1.6167,320600000.0
2008-05-01 05:00:00,1.6167,1.6167,1.61647,1.6167,441800000.0
2008-05-01 05:05:00,1.6168,1.617,1.6167,1.617,862499998.0
2008-05-01 05:10:00,1.6169,1.6171,1.6168,1.6168,1886099991.0
2008-05-01 05:15:00,1.6168,1.61855,1.6167,1.6175,3585399994.0
2008-05-01 05:20:00,1.6175,1.6176,1.6174,1.6175,1077600014.0
2008-05-01 05:25:00,1.6175,1.6179,1.6175,1.61775,1304800023.0
2008-05-01 05:30:00,1.61775,1.61805,1.61755,1.61795,194399999.0
2008-05-01 05:35:00,1.61795,1.61795,1.61726,1.6178,348100001.0
2008-05-01 05:40:00,1.6178,1.6178,1.61745,1.6177,105800000.0
2008-05-01 05:45:00,1.6177,1.6177,1.6177,1.6177,350400002.0
2008-05-01 05:50:00,1.6177,1.61785,1.61752,1.61775,312799997.0
2008-05-01 05:55:00,1.61775,1.6179,1.61775,1.6178,1161099998.0
2008-05-01 06:00:00,1.6178,1.618,1.6178,1.6179,827150001.0
2008-05-01 06:05:00,1.6178,1.61845,1.6178,1.61845,1127600000.0
2008-05-01 06:10:00,1.61845,1.61855,1.61784,1.61845,697199998.0
2008-05-01 06:15:00,1.6185,1.6186,1.6179,1.61835,419800000.0
2008-05-01 06:20:00,1.6184,1.6185,1.61805,1.6183,414200000.0
2008-05-01 06:25:00,1.6183,1.6184,1.61786,1.6183,561999995.0
2008-05-01 06:30:00,1.6184,1.6185,1.6177,1.61808,901199994.0
2008-05-01 06:35:00,1.6183,1.6185,1.61772,1.618,1277399993.0
2008-05-01 06:40:00,1.618,1.61823,1.61777,1.6182,359999993.0
2008-05-01 06:45:00,1.61815,1.6182,1.6178,1.61785,1470499992.0
2008-05-01 06:50:00,1.61785,1.61815,1.6178,1.61805,452399995.0
2008-05-01 06:55:00,1.61808,1.61815,1.61745,1.6179,1480999979.0
2008-05-01 07:00:00,1.6179,1.61795,1.6179,1.6179,330099999.0
2008-05-01 07:05:00,1.6179,1.61805,1.6179,1.618,497500003.0
2008-05-01 07:10:00,1.618,1.61825,1.618,1.6181,863799994.0
2008-05-01 07:15:00,1.6182,1.61845,1.61815,1.6182,854999998.0
2008-05-01 07:20:00,1.6182,1.61855,1.61797,1.6182,389100000.0
2008-05-01 07:25:00,1.6182,1.6185,1.6182,1.6183,357400007.0
2008-05-01 07:30:00,1.6183,1.6183,1.61785,1.61805,1152799999.0
2008-05-01 07:35:00,1.61805,1.6185,1.61769,1.61835,1176500003.0
2008-05-01 07:40:00,1.6183,1.6185,1.618,1.6181,1876600002.0
2008-05-01 07:45:00,1.6182,1.61835,1.618,1.6181,1859099998.0
2008-05-01 07:50:00,1.61815,1.6182,1.618,1.618,1216400006.0
2008-05-01 07:55:00,1.618,1.61835,1.6179,1.6181,1424700002.0
2008-05-01 08:00:00,1.6181,1.6185,1.6181,1.6185,1154500005.0
2008-05-01 08:05:00,1.6185,1.6188,1.6185,1.6187,1835700004.0
2008-05-01 08:10:00,1.6187,1.6193,1.6187,1.6192,3071299992.0
2008-05-01 08:15:00,1.6193,1.6194,1.619,1.6192,2657200005.0
2008-05-01 08:20:00,1.6192,1.61935,1.619,1.6192,1668699991.0
2008-05-01 08:25:00,1.6192,1.6193,1.6191,1.6191,1381999999.0
2008-05-01 08:30:00,1.6191,1.61975,1.6191,1.6192,980500003.0
2008-05-01 08:35:00,1.6192,1.6195,1.6191,1.6192,2058799978.0
2008-05-01 08:40:00,1.6192,1.6195,1.619,1.6195,1186299999.0
2008-05-01 08:45:00,1.61955,1.6199,1.61875,1.6189,1385799999.0
2008-05-01 08:50:00,1.6189,1.6196,1.6186,1.6195,184000000.0
2008-05-01 08:55:00,1.6195,1.6196,1.61892,1.61895,394000000.0
2008-05-01 09:00:00,1.61905,1.6193,1.6186,1.6193,229600001.0
2008-05-01 09:05:00,1.6193,1.6197,1.61895,1.61935,426099999.0
2008-05-01 09:10:00,1.6193,1.6196,1.619,1.6196,216500000.0
2008-05-01 09:15:00,1.61955,1.6203,1.6187,1.6188,262799999.0
2008-05-01 09:20:00,1.61885,1.61925,1.61715,1.61715,362600000.0
2008-05-01 09:25:00,1.61715,1.61915,1.6166,1.61845,530500000.0
2008-05-01 09:30:00,1.6184,1.6187,1.61795,1.6184,204600000.0
2008-05-01 09:35:00,1.6184,1.62,1.61725,1.6191,540899998.0
2008-05-01 09:40:00,1.61915,1.6195,1.61835,1.61885,363700000.0
2008-05-01 09:45:00,1.61885,1.62065,1.61875,1.6204,339300000.0
2008-05-01 09:50:00,1.6204,1.62115,1.62005,1.6204,364700000.0
2008-05-01 09:55:00,1.62045,1.62125,1.6204,1.62105,348499999.0
2008-05-01 10:00:00,1.6212,1.62125,1.6201,1.6206,249700000.0
2008-05-01 10:05:00,1.62055,1.62055,1.62015,1.6203,87400000.0
2008-05-01 10:10:00,1.6203,1.6206,1.62005,1.62015,48200000.0
2008-05-01 10:15:00,1.6201,1.62115,1.62005,1.621,226800000.0
2008-05-01 10:20:00,1.621,1.6211,1.6204,1.62065,126200000.0
2008-05-01 10:25:00,1.6206,1.6209,1.62045,1.6206,194000001.0
2008-05-01 10:30:00,1.6205,1.6206,1.61995,1.62045,259400000.0
2008-05-01 10:35:00,1.62045,1.6208,1.62005,1.6205,172000000.0
2008-05-01 10:40:00,1.62045,1.62065,1.61955,1.6199,157700000.0
2008-05-01 10:45:00,1.61995,1.62025,1.619,1.61965,309599999.0
2008-05-01 10:50:00,1.6196,1.6201,1.61955,1.61965,96300000.0
2008-05-01 10:55:00,1.6196,1.62015,1.6195,1.61985,127900000.0
2008-05-01 11:00:00,1.61985,1.62005,1.61955,1.61975,92900000.0
2008-05-01 11:05:00,1.61975,1.62045,1.61975,1.6203,101300000.0
2008-05-01 11:10:00,1.62035,1.6204,1.61965,1.62,44900000.0
2008-05-01 11:15:00,1.62,1.62025,1.6198,1.6201,62700000.0
2008-05-01 11:20:00,1.6201,1.6204,1.6198,1.6202,165100000.0
2008-05-01 11:25:00,1.62015,1.6204,1.61995,1.62,107500000.0
2008-05-01 11:30:00,1.62005,1.62095,1.61975,1.62025,311800000.0
2008-05-01 11:35:00,1.62035,1.62075,1.62015,1.6202,154300000.0
2008-05-01 11:40:00,1.62025,1.62075,1.62015,1.6205,101700000.0
2008-05-01 11:45:00,1.6205,1.6209,1.6204,1.6207,62200000.0
2008-05-01 11:50:00,1.62075,1.6211,1.6203,1.621,123000000.0
2008-05-01 11:55:00,1.62105,1.6211,1.62045,1.621,81800000.0
2008-05-01 12:00:00,1.62095,1.6211,1.6205,1.62055,61300000.0
2008-05-01 12:05:00,1.6206,1.62105,1.6205,1.6208,117900000.0
2008-05-01 12:10:00,1.62065,1.62095,1.6206,1.62065,55400000.0
2008-05-01 12:15:00,1.62075,1.62075,1.6201,1.6203,62700000.0
2008-05-01 12:20:00,1.6204,1.62145,1.6204,1.6206,192600000.0
2008-05-01 12:25:00,1.6207,1.6208,1.6202,1.6208,40900000.0
2008-05-01 12:30:00,1.6208,1.62135,1.6208,1.62125,132200000.0
2008-05-01 12:35:00,1.6213,1.6216,1.62115,1.6212,47400000.0
2008-05-01 12:40:00,1.62115,1.62125,1.62069,1.62115,42000000.0
2008-05-01 12:45:00,1.62115,1.6214,1.62085,1.621,47800000.0
2008-05-01 12:50:00,1.621,1.62155,1.62095,1.6214,203600000.0
2008-05-01 12:55:00,1.6214,1.6218,1.62125,1.62175,79700000.0
2008-05-01 13:00:00,1.62185,1.62245,1.6218,1.6221,78900000.0
2008-05-01 13:05:00,1.62215,1.6222,1.62185,1.622,119900000.0
2008-05-01 13:10:00,1.6221,1.6221,1.6212,1.62125,28700000.0
2008-05-01 13:15:00,1.6213,1.6219,1.62125,1.62175,120300000.0
2008-05-01 13:20:00,1.6218,1.6218,1.62135,1.62135,70800000.0
2008-05-01 13:25:00,1.62125,1.6215,1.6211,1.62145,91100000.0
2008-05-01 13:30:00,1.62135,1.62185,1.62086,1.6216,101600000.0
2008-05-01 13:35:00,1.62165,1.6217,1.62125,1.6215,128900000.0
2008-05-01 13:40:00,1.6214,1.6215,1.62125,1.62145,78000000.0
2008-05-01 13:45:00,1.62145,1.62195,1.62145,1.6218,60500000.0
2008-05-01 13:50:00,1.6218,1.6219,1.62145,1.62155,72550000.0
2008-05-01 13:55:00,1.6215,1.6219,1.6214,1.6215,88100000.0
2008-05-01 14:00:00,1.6215,1.6215,1.62115,1.62145,52400000.0
2008-05-01 14:05:00,1.6214,1.6215,1.62095,1.62105,124200000.0
2008-05-01 14:10:00,1.62105,1.6214,1.621,1.62125,97100000.0
2008-05-01 14:15:00,1.6213,1.62225,1.62085,1.621,438000000.0
2008-05-01 14:20:00,1.621,1.6218,1.6206,1.6218,220999999.0
2008-05-01 14:25:00,1.62185,1.62205,1.62095,1.62095,154000000.0
2008-05-01 14:30:00,1.62095,1.62095,1.6198,1.62065,802200001.0
2008-05-01 14:35:00,1.6207,1.6213,1.62005,1.6204,737800000.0
2008-05-01 14:40:00,1.62045,1.62085,1.61955,1.6198,555600001.0
2008-05-01 14:45:00,1.61985,1.6204,1.6192,1.61925,353300000.0
2008-05-01 14:50:00,1.6193,1.61995,1.6193,1.6198,179800000.0
2008-05-01 14:55:00,1.61975,1.6198,1.6195,1.6195,95100000.0
2008-05-01 15:00:00,1.6195,1.6198,1.61895,1.61895,266500000.0
2008-05-01 15:05:00,1.61895,1.619,1.61745,1.6176,242700000.0
2008-05-01 15:10:00,1.6176,1.61845,1.6176,1.61815,471100000.0
2008-05-01 15:15:00,1.6182,1.6183,1.61755,1.61815,477500000.0
2008-05-01 15:20:00,1.61815,1.61835,1.618,1.61805,774900000.0
2008-05-01 15:25:00,1.618,1.61875,1.618,1.61865,622200000.0
2008-05-01 15:30:00,1.61875,1.61925,1.6187,1.61885,554249998.0
2008-05-01 15:35:00,1.61885,1.61935,1.6186,1.6187,1031600000.0
2008-05-01 15:40:00,1.61865,1.6196,1.61855,1.6194,513600001.0
2008-05-01 15:45:00,1.6193,1.6204,1.61915,1.61965,713900002.0
2008-05-01 15:50:00,1.6197,1.62135,1.6196,1.6211,201400000.0
2008-05-01 15:55:00,1.62105,1.62205,1.62105,1.62165,688400001.0
2008-05-01 16:00:00,1.62165,1.62195,1.6203,1.6208,895400001.0
2008-05-01 16:05:00,1.62085,1.6217,1.62075,1.62125,640900001.0
2008-05-01 16:10:00,1.62115,1.62125,1.62025,1.62025,434499999.0
2008-05-01 16:15:00,1.62015,1.62085,1.6199,1.6205,307500000.0
2008-05-01 16:20:00,1.62055,1.62115,1.62015,1.62105,637699999.0
2008-05-01 16:25:00,1.621,1.62185,1.6206,1.62105,539900001.0
2008-05-01 16:30:00,1.621,1.62105,1.61875,1.6193,632300001.0
2008-05-01 16:35:00,1.61935,1.6202,1.61925,1.61995,331699999.0
2008-05-01 16:40:00,1.6199,1.6201,1.61955,1.6197,389799999.0
2008-05-01 16:45:00,1.61965,1.61965,1.6188,1.619,477000000.0
2008-05-01 16:50:00,1.61905,1.62005,1.619,1.6197,912399999.0
2008-05-01 16:55:00,1.61975,1.61975,1.619,1.61915,1222799997.0
2008-05-01 17:00:00,1.61905,1.6195,1.619,1.6195,692700000.0
2008-05-01 17:05:00,1.61945,1.61985,1.61935,1.61955,259800000.0
2008-05-01 17:10:00,1.6195,1.61975,1.61925,1.61955,339400002.0
2008-05-01 17:15:00,1.6196,1.62,1.6195,1.61955,526600000.0
2008-05-01 17:20:00,1.6195,1.62,1.6195,1.61955,801200001.0
2008-05-01 17:25:00,1.6195,1.61975,1.61925,1.6196,137999999.0
2008-05-01 17:30:00,1.61955,1.61965,1.6192,1.6193,376800001.0
2008-05-01 17:35:00,1.61925,1.61925,1.61905,1.61925,191900000.0
2008-05-01 17:40:00,1.6192,1.61935,1.61905,1.61925,466300000.0
2008-05-01 17:45:00,1.61925,1.61965,1.61866,1.6196,349200000.0
2008-05-01 17:50:00,1.61955,1.61965,1.61875,1.61885,239500001.0
2008-05-01 17:55:00,1.6189,1.62005,1.61885,1.6198,169200000.0
2008-05-01 18:00:00,1.61975,1.62,1.6197,1.61985,91700000.0
2008-05-01 18:05:00,1.61985,1.62,1.61975,1.6198,95400000.0
2008-05-01 18:10:00,1.61975,1.62005,1.6196,1.62005,130100000.0
2008-05-01 18:15:00,1.62005,1.6207,1.62005,1.6205,593800000.0
2008-05-01 18:20:00,1.6205,1.6207,1.61915,1.6193,229900000.0
2008-05-01 18:25:00,1.6193,1.6195,1.6189,1.61945,281700001.0
2008-05-01 18:30:00,1.6195,1.62035,1.61935,1.62025,193651745.0
2008-05-01 18:35:00,1.62025,1.62075,1.62025,1.62055,479800000.0
2008-05-01 18:40:00,1.62055,1.62105,1.62035,1.621,562200000.0
2008-05-01 18:45:00,1.621,1.62145,1.621,1.62145,261000000.0
2008-05-01 18:50:00,1.62145,1.6215,1.6209,1.6209,68100000.0
2008-05-01 18:55:00,1.6209,1.62155,1.6209,1.62125,498300001.0
2008-05-01 19:00:00,1.62125,1.62195,1.6212,1.6218,407100000.0
2008-05-01 19:05:00,1.62175,1.6218,1.62145,1.6216,537300001.0
2008-05-01 19:10:00,1.62155,1.62165,1.62115,1.6212,684300000.0
2008-05-01 19:15:00,1.6212,1.62175,1.62085,1.6217,399900000.0
2008-05-01 19:20:00,1.6217,1.62175,1.62085,1.621,262100000.0
2008-05-01 19:25:00,1.62085,1.62125,1.62085,1.621,171100000.0
2008-05-01 19:30:00,1.62105,1.62125,1.62065,1.6211,380600000.0
2008-05-01 19:35:00,1.62115,1.6213,1.6209,1.6212,259700001.0
2008-05-01 19:40:00,1.6212,1.62125,1.62075,1.62105,246600000.0
2008-05-01 19:45:00,1.62105,1.62135,1.62095,1.62115,181900000.0
2008-05-01 19:50:00,1.62115,1.6215,1.6211,1.6213,329100000.0
2008-05-01 19:55:00,1.6213,1.62135,1.6208,1.6208,287900000.0
2008-05-01 20:00:00,1.6208,1.6213,1.62075,1.62075,270300000.0
2008-05-01 20:05:00,1.62075,1.6211,1.62075,1.6208,292000000.0
2008-05-01 20:10:00,1.62075,1.62075,1.6201,1.62025,465100000.0
2008-05-01 20:15:00,1.6202,1.62045,1.62015,1.6204,169600001.0
2008-05-01 20:20:00,1.62035,1.62155,1.62035,1.62135,487584000.0
2008-05-01 20:25:00,1.6214,1.62165,1.6207,1.62085,565200000.0
2008-05-01 20:30:00,1.6208,1.62115,1.6206,1.62085,155000001.0
2008-05-01 20:35:00,1.6209,1.6217,1.62085,1.6215,195600000.0
2008-05-01 20:40:00,1.62145,1.62235,1.6212,1.62235,360099999.0
2008-05-01 20:45:00,1.6223,1.62245,1.62159,1.62225,534100000.0
2008-05-01 20:50:00,1.62225,1.62255,1.6222,1.6224,430300001.0
2008-05-01 20:55:00,1.62245,1.62245,1.62155,1.62175,350099998.0
2008-05-01 21:00:00,1.62175,1.62195,1.62135,1.6215,181899999.0
2008-05-01 21:05:00,1.62145,1.62205,1.62145,1.62155,108100000.0
2008-05-01 21:10:00,1.62155,1.62225,1.62155,1.62225,158900002.0
2008-05-01 21:15:00,1.62235,1.62255,1.6218,1.62213,439399996.0
2008-05-01 21:20:00,1.62225,1.6226,1.62215,1.62255,178000000.0
2008-05-01 21:25:00,1.62255,1.62255,1.62215,1.6224,89400000.0
2008-05-01 21:30:00,1.6224,1.62245,1.622,1.62205,241700000.0
2008-05-01 21:35:00,1.62195,1.62215,1.6218,1.62205,20700000.0
2008-05-01 21:40:00,1.6221,1.6224,1.62185,1.6221,100000000.0
2008-05-01 21:45:00,1.62215,1.6223,1.62179,1.622,232399990.0
2008-05-01 21:50:00,1.6222,1.6223,1.62205,1.62225,103100000.0
2008-05-01 21:55:00,1.6223,1.6224,1.622,1.62205,87500000.0
2008-05-01 22:00:00,1.622,1.62205,1.6215,1.6215,95500000.0
2008-05-01 22:05:00,1.62155,1.62225,1.6215,1.6221,40400000.0
2008-05-01 22:10:00,1.62215,1.6225,1.62205,1.62225,28200000.0
2008-05-01 22:15:00,1.62225,1.62255,1.62205,1.6221,133100000.0
2008-05-01 22:20:00,1.6221,1.62215,1.6213,1.62166,1391299990.0
2008-05-01 22:25:00,1.622,1.62275,1.62185,1.6223,177600000.0
2008-05-01 22:30:00,1.6219,1.62235,1.62182,1.62235,44700000.0
2008-05-01 22:35:00,1.6224,1.6227,1.62195,1.62227,52300000.0
2008-05-01 22:40:00,1.6224,1.6226,1.62225,1.6225,26000000.0
2008-05-01 22:45:00,1.62255,1.62255,1.6221,1.6224,8900000.0
2008-05-01 22:50:00,1.6222,1.62245,1.6214,1.62185,278500001.0
2008-05-01 22:55:00,1.6218,1.6227,1.6217,1.6221,1200899995.0
2008-05-01 23:00:00,1.622,1.6221,1.6217,1.6219,281899999.0
2008-05-01 23:05:00,1.6218,1.622,1.62165,1.6217,170599999.0
2008-05-01 23:10:00,1.6217,1.6218,1.6216,1.62175,246200000.0
2008-05-01 23:15:00,1.62175,1.62175,1.6208,1.621,871099991.0
2008-05-01 23:20:00,1.621,1.6212,1.6209,1.6209,705100000.0
2008-05-01 23:25:00,1.6209,1.62117,1.62,1.6206,283200001.0
2008-05-01 23:30:00,1.6205,1.6205,1.6199,1.6202,441100000.0
2008-05-01 23:35:00,1.6202,1.62057,1.6201,1.6202,1837399994.0
2008-05-01 23:40:00,1.6202,1.62057,1.6201,1.6203,979799989.0
2008-05-01 23:45:00,1.6205,1.6205,1.6203,1.6203,351800000.0
2008-05-01 23:50:00,1.6203,1.62073,1.6203,1.6203,162799997.0
2008-05-01 23:55:00,1.6203,1.6206,1.62014,1.62034,1118099976.0
2008-05-02 00:00:00,1.6205,1.6206,1.61989,1.6205,1441300001.0
2008-05-02 00:05:00,1.6205,1.6206,1.6204,1.6205,726500009.0
2008-05-02 00:10:00,1.6205,1.6206,1.6204,1.6205,931300009.0
2008-05-02 00:15:00,1.6205,1.6207,1.6204,1.6205,1145200009.0
2008-05-02 00:20:00,1.6205,1.6209,1.62029,1.6207,687600001.0
2008-05-02 00:25:00,1.6207,1.6217,1.6207,1.6217,1007499998.0
2008-05-02 00:30:00,1.6217,1.6217,1.62095,1.6212,782063201.0
2008-05-02 00:35:00,1.6212,1.6215,1.6211,1.6213,505500000.0
2008-05-02 00:40:00,1.6213,1.6217,1.62113,1.62139,1079300008.0
2008-05-02 00:45:00,1.6214,1.6215,1.6213,1.6213,732200008.0
2008-05-02 00:50:00,1.62104,1.6215,1.62104,1.6215,645400000.0
2008-05-02 00:55:00,1.6215,1.6216,1.6215,1.6215,161300000.0
2008-05-02 01:00:00,1.6216,1.6216,1.6212,1.6215,375600000.0
2008-05-02 01:05:00,1.6215,1.6216,1.6215,1.6215,211600000.0
2008-05-02 01:10:00,1.62129,1.62171,1.62129,1.6215,647600001.0
2008-05-02 01:15:00,1.6215,1.6215,1.62105,1.62114,519599998.0
2008-05-02 01:20:00,1.6215,1.6218,1.62122,1.6215,1037099998.0
2008-05-02 01:25:00,1.6215,1.6215,1.62115,1.6214,547700000.0
2008-05-02 01:30:00,1.6214,1.6214,1.62064,1.6212,1222799986.0
2008-05-02 01:35:00,1.62125,1.6213,1.6212,1.6213,233600000.0
2008-05-02 01:40:00,1.6213,1.6217,1.6213,1.6214,601700000.0
2008-05-02 01:45:00,1.6214,1.6215,1.6211,1.62135,645399998.0
2008-05-02 01:50:00,1.6213,1.62155,1.6211,1.6211,616400001.0
2008-05-02 01:55:00,1.6212,1.6213,1.62106,1.6213,567400006.0
2008-05-02 02:00:00,1.6214,1.6215,1.6212,1.6213,1183599982.0
2008-05-02 02:05:00,1.6213,1.6213,1.62077,1.62077,574500001.0
2008-05-02 02:10:00,1.6213,1.6214,1.62097,1.6213,846899999.0
2008-05-02 02:15:00,1.621,1.6213,1.62079,1.6211,826800011.0
2008-05-02 02:20:00,1.6213,1.6218,1.6213,1.6217,572100000.0
2008-05-02 02:25:00,1.62165,1.6217,1.6213,1.6214,860500000.0
2008-05-02 02:30:00,1.6214,1.6214,1.6213,1.6213,629999992.0
2008-05-02 02:35:00,1.6213,1.6218,1.62125,1.6216,940299999.0
2008-05-02 02:40:00,1.6217,1.6223,1.6215,1.6216,836799997.0
2008-05-02 02:45:00,1.6217,1.6219,1.6216,1.6218,730800009.0
2008-05-02 02:50:00,1.6218,1.622,1.6214,1.6215,916800004.0
2008-05-02 02:55:00,1.6215,1.622,1.6215,1.6217,1929799996.0
2008-05-02 03:00:00,1.6217,1.6219,1.6217,1.6219,449600000.0
2008-05-02 03:05:00,1.6219,1.622,1.62133,1.6217,599400001.0
2008-05-02 03:10:00,1.6217,1.6222,1.62154,1.622,1014499995.0
2008-05-02 03:15:00,1.622,1.6223,1.6218,1.622,1059299998.0
2008-05-02 03:20:00,1.622,1.6222,1.622,1.6221,309100003.0
2008-05-02 03:25:00,1.6221,1.6222,1.622,1.6221,377700000.0
2008-05-02 03:30:00,1.6221,1.6225,1.622,1.622,985599999.0
2008-05-02 03:35:00,1.622,1.6224,1.622,1.6221,778899997.0
2008-05-02 03:40:00,1.6221,1.6223,1.6219,1.622,834899997.0
2008-05-02 03:45:00,1.622,1.622,1.62135,1.6216,684300000.0
2008-05-02 03:50:00,1.6216,1.6218,1.6215,1.6215,1735399984.0
2008-05-02 03:55:00,1.6215,1.6216,1.6214,1.6215,665999997.0
2008-05-02 04:00:00,1.6215,1.6215,1.6214,1.6215,942699999.0
2008-05-02 04:05:00,1.62144,1.6215,1.62122,1.6215,511700000.0
2008-05-02 04:10:00,1.6215,1.6215,1.6214,1.6214,403300000.0
2008-05-02 04:15:00,1.6214,1.6214,1.6211,1.6213,193400000.0
2008-05-02 04:20:00,1.6213,1.6214,1.6212,1.6213,185300000.0
2008-05-02 04:25:00,1.6213,1.62149,1.62094,1.6213,281200003.0
2008-05-02 04:30:00,1.6213,1.6214,1.6213,1.6213,300400003.0
2008-05-02 04:35:00,1.6213,1.6213,1.6204,1.62086,798300000.0
2008-05-02 04:40:00,1.62105,1.6211,1.6209,1.621,219899999.0
2008-05-02 04:45:00,1.621,1.6215,1.62095,1.621,1587400002.0
2008-05-02 04:50:00,1.621,1.6213,1.62055,1.6206,2198999991.0
2008-05-02 04:55:00,1.6206,1.6208,1.6201,1.6202,1729600000.0
2008-05-02 05:00:00,1.6202,1.6204,1.61987,1.62016,147400000.0
2008-05-02 05:05:00,1.6203,1.6204,1.61989,1.62012,385400000.0
2008-05-02 05:10:00,1.62,1.62045,1.62,1.6202,228800001.0
2008-05-02 05:15:00,1.6202,1.6205,1.6201,1.62035,654700000.0
2008-05-02 05:20:00,1.6203,1.6205,1.6202,1.6205,778500000.0
2008-05-02 05:25:00,1.6205,1.6205,1.6204,1.6204,154800000.0
2008-05-02 05:30:00,1.6204,1.6204,1.6204,1.6204,460000000.0
2008-05-02 05:35:00,1.6204,1.6204,1.6204,1.6204,1088800000.0
2008-05-02 05:40:00,1.62034,1.6205,1.62011,1.6204,577799997.0
2008-05-02 05:45:00,1.6204,1.6205,1.6204,1.6204,576799999.0
2008-05-02 05:50:00,1.6204,1.6204,1.6204,1.6204,411200000.0
2008-05-02 05:55:00,1.62028,1.62053,1.62028,1.6205,481000000.0
2008-05-02 06:00:00,1.6205,1.62083,1.62007,1.6204,253100000.0
2008-05-02 06:05:00,1.6204,1.6204,1.6204,1.6204,60800000.0
2008-05-02 06:10:00,1.6204,1.6205,1.6204,1.6204,358899999.0
2008-05-02 06:15:00,1.6204,1.6204,1.6203,1.6204,127999999.0
2008-05-02 06:20:00,1.6204,1.6204,1.6204,1.6204,41600000.0
2008-05-02 06:25:00,1.6204,1.6207,1.6202,1.6203,1628600020.0
2008-05-02 06:30:00,1.6203,1.6208,1.6202,1.6202,660599997.0
2008-05-02 06:35:00,1.6202,1.6206,1.6201,1.6206,746199999.0
2008-05-02 06:40:00,1.6206,1.6212,1.6205,1.621,706199996.0
2008-05-02 06:45:00,1.621,1.621,1.6209,1.6209,495099992.0
2008-05-02 06:50:00,1.621,1.6211,1.6206,1.6208,1080800003.0
2008-05-02 06:55:00,1.6208,1.6209,1.6207,1.6207,432800002.0
2008-05-02 07:00:00,1.6207,1.6211,1.6206,1.6207,701599999.0
2008-05-02 07:05:00,1.6207,1.6209,1.62035,1.6204,1194999999.0
2008-05-02 07:10:00,1.6204,1.6206,1.6201,1.6205,1783999999.0
2008-05-02 07:15:00,1.6205,1.6208,1.62022,1.62023,531600000.0
2008-05-02 07:20:00,1.6207,1.6207,1.62065,1.62065,233600000.0
2008-05-02 07:25:00,1.62065,1.6207,1.6204,1.62055,401400000.0
2008-05-02 07:30:00,1.6205,1.6207,1.62011,1.62044,176400001.0
2008-05-02 07:35:00,1.6207,1.6211,1.6205,1.6208,328800001.0
2008-05-02 07:40:00,1.62066,1.6209,1.62041,1.6208,165800000.0
2008-05-02 07:45:00,1.6208,1.621,1.6208,1.6209,420000000.0
2008-05-02 07:50:00,1.6209,1.62135,1.6206,1.6208,212700000.0
2008-05-02 07:55:00,1.62075,1.6208,1.62045,1.62055,1006200002.0
2008-05-02 08:00:00,1.62055,1.62055,1.61995,1.62045,553399998.0
2008-05-02 08:05:00,1.6205,1.62055,1.62015,1.62055,234100000.0
2008-05-02 08:10:00,1.6206,1.6206,1.62035,1.6205,431800000.0
2008-05-02 08:15:00,1.62055,1.62055,1.6201,1.62035,504099998.0
2008-05-02 08:20:00,1.62035,1.6206,1.62035,1.6206,630899999.0
2008-05-02 08:25:00,1.6206,1.6215,1.6206,1.6211,534500000.0
2008-05-02 08:30:00,1.6211,1.6213,1.6209,1.6211,1038600000.0
2008-05-02 08:35:00,1.6211,1.6214,1.62075,1.6213,483000000.0
2008-05-02 08:40:00,1.62125,1.6216,1.62095,1.62125,454900000.0
2008-05-02 08:45:00,1.6212,1.62205,1.6211,1.62205,399900000.0
2008-05-02 08:50:00,1.6221,1.6227,1.6221,1.62245,326600000.0
2008-05-02 08:55:00,1.6224,1.6227,1.6218,1.6224,597400000.0
2008-05-02 09:00:00,1.6224,1.62265,1.6219,1.6224,198600000.0
2008-05-02 09:05:00,1.6224,1.6224,1.62075,1.62155,325299999.0
2008-05-02 09:10:00,1.62155,1.62185,1.62085,1.62135,140300000.0
2008-05-02 09:15:00,1.6214,1.6217,1.62065,1.6217,281200000.0
2008-05-02 09:20:00,1.62165,1.6221,1.6216,1.62205,155100000.0
2008-05-02 09:25:00,1.62205,1.6221,1.62145,1.6217,134600000.0
2008-05-02 09:30:00,1.6217,1.622,1.621,1.6213,176600000.0
2008-05-02 09:35:00,1.6213,1.6219,1.621,1.62175,228700000.0
2008-05-02 09:40:00,1.6218,1.62265,1.6218,1.622,166500000.0
2008-05-02 09:45:00,1.62195,1.622,1.6214,1.62155,107500000.0
2008-05-02 09:50:00,1.6216,1.62175,1.62115,1.6217,172300000.0
2008-05-02 09:55:00,1.6217,1.62175,1.6213,1.6216,101400000.0
2008-05-02 10:00:00,1.62165,1.6217,1.6212,1.6212,112900000.0
2008-05-02 10:05:00,1.6212,1.62175,1.6212,1.62165,152900000.0
2008-05-02 10:10:00,1.62165,1.62195,1.62165,1.6217,570700000.0
2008-05-02 10:15:00,1.62165,1.6219,1.62165,1.6217,677500000.0
2008-05-02 10:20:00,1.62165,1.62185,1.62165,1.6217,462300000.0
2008-05-02 10:25:00,1.6217,1.62245,1.62165,1.6221,481600000.0
2008-05-02 10:30:00,1.6221,1.62225,1.62175,1.62225,390899999.0
2008-05-02 10:35:00,1.62225,1.62305,1.62215,1.6227,854699999.0
2008-05-02 10:40:00,1.62275,1.6231,1.6225,1.623,462000000.0
2008-05-02 10:45:00,1.623,1.62315,1.6223,1.6226,380800000.0
2008-05-02 10:50:00,1.6226,1.62275,1.622,1.6222,181700000.0
2008-05-02 10:55:00,1.62225,1.6232,1.62215,1.6228,510300000.0
2008-05-02 11:00:00,1.6228,1.623,1.62225,1.62235,553200001.0
2008-05-02 11:05:00,1.62225,1.6226,1.62215,1.6226,740900001.0
2008-05-02 11:10:00,1.62255,1.62285,1.6224,1.62245,813700000.0
2008-05-02 11:15:00,1.62245,1.62255,1.622,1.622,485100001.0
2008-05-02 11:20:00,1.622,1.6226,1.62185,1.6221,610000002.0
2008-05-02 11:25:00,1.6221,1.6225,1.62205,1.6221,337900000.0
2008-05-02 11:30:00,1.62215,1.6223,1.62155,1.6216,582300000.0
2008-05-02 11:35:00,1.6216,1.62185,1.6216,1.62185,243400000.0
2008-05-02 11:40:00,1.62185,1.6223,1.62185,1.6221,2078899987.0
2008-05-02 11:45:00,1.6221,1.6228,1.622,1.6227,3256899993.0
2008-05-02 11:50:00,1.62275,1.6228,1.6223,1.6223,2952800018.0
2008-05-02 11:55:00,1.6223,1.6225,1.622,1.622,4641599994.0
2008-05-02 12:00:00,1.622,1.62225,1.622,1.622,4523600014.0
2008-05-02 12:05:00,1.622,1.6221,1.6212,1.6213,5717400008.0
2008-05-02 12:10:00,1.6212,1.6214,1.6208,1.621,7025899941.0
2008-05-02 12:15:00,1.621,1.622,1.621,1.6216,4364899979.0
2008-05-02 12:20:00,1.6216,1.6219,1.6215,1.6217,5751899984.0
2008-05-02 12:25:00,1.6217,1.622,1.62165,1.6219,4878400056.0
2008-05-02 12:30:00,1.6219,1.6219,1.6216,1.6217,3835999993.0
2008-05-02 12:35:00,1.6217,1.6221,1.62165,1.622,1915399998.0
2008-05-02 12:40:00,1.622,1.6225,1.622,1.6222,1854000000.0
2008-05-02 12:45:00,1.6222,1.6224,1.6221,1.6222,2170799996.0
2008-05-02 12:50:00,1.6222,1.6225,1.6222,1.6222,1946800003.0
2008-05-02 12:55:00,1.6222,1.6222,1.622,1.622,3375200025.0
2008-05-02 13:00:00,1.622,1.6222,1.6217,1.6219,2384400004.0
2008-05-02 13:05:00,1.6219,1.6231,1.6219,1.6228,3577099998.0
2008-05-02 13:10:00,1.6228,1.6232,1.6228,1.623,3679199992.0
2008-05-02 13:15:00,1.623,1.6233,1.6229,1.6229,4003099993.0
2008-05-02 13:20:00,1.623,1.6233,1.6229,1.6232,6982799936.0
2008-05-02 13:25:00,1.6232,1.6237,1.6232,1.6236,1930400000.0
2008-05-02 13:30:00,1.6236,1.6239,1.6235,1.6238,3618799993.0
2008-05-02 13:35:00,1.62375,1.6238,1.6234,1.6238,3495899995.0
2008-05-02 13:40:00,1.6238,1.624,1.62365,1.6237,5632000001.0
2008-05-02 13:45:00,1.6237,1.624,1.6235,1.6236,3209199994.0
2008-05-02 13:50:00,1.6235,1.6238,1.6235,1.6236,4458550006.0
2008-05-02 13:55:00,1.6236,1.6237,1.6234,1.6235,2180299984.0
2008-05-02 14:00:00,1.6235,1.6235,1.6232,1.6232,2148799997.0
2008-05-02 14:05:00,1.6232,1.6235,1.6231,1.6235,3822300002.0
2008-05-02 14:10:00,1.6235,1.6239,1.62325,1.6236,4193299997.0
2008-05-02 14:15:00,1.6236,1.6252,1.6231,1.6248,5732999998.0
2008-05-02 14:20:00,1.6248,1.625,1.6237,1.6238,5028799988.0
2008-05-02 14:25:00,1.6238,1.6247,1.6233,1.62362,5776699976.0
2008-05-02 14:30:00,1.6232,1.6261,1.6231,1.6256,5570199989.0
2008-05-02 14:35:00,1.6257,1.62815,1.6254,1.62805,2347000000.0
2008-05-02 14:40:00,1.62815,1.62825,1.62715,1.62715,528099999.0
2008-05-02 14:45:00,1.62715,1.6283,1.62705,1.628,694500000.0
2008-05-02 14:50:00,1.628,1.62825,1.62755,1.62765,454400001.0
2008-05-02 14:55:00,1.6277,1.62845,1.62745,1.62845,596000000.0
2008-05-02 15:00:00,1.62845,1.62935,1.62805,1.6291,871500000.0
2008-05-02 15:05:00,1.62905,1.6308,1.629,1.6299,636000000.0
2008-05-02 15:10:00,1.62985,1.6309,1.62975,1.63065,1102600000.0
2008-05-02 15:15:00,1.6307,1.6307,1.62945,1.6295,1586900000.0
2008-05-02 15:20:00,1.62955,1.6306,1.62945,1.6303,825600000.0
2008-05-02 15:25:00,1.63035,1.63055,1.62965,1.6299,544300000.0
2008-05-02 15:30:00,1.62995,1.63055,1.62955,1.62975,690900000.0
2008-05-02 15:35:00,1.62975,1.6301,1.629,1.6292,614300000.0
2008-05-02 15:40:00,1.62925,1.6295,1.6289,1.62945,282400000.0
2008-05-02 15:45:00,1.6295,1.63,1.62915,1.62975,1084300001.0
2008-05-02 15:50:00,1.6297,1.6312,1.6297,1.6309,1086700000.0
2008-05-02 15:55:00,1.631,1.6313,1.63045,1.63055,1272900000.0
2008-05-02 16:00:00,1.63065,1.63155,1.63055,1.6307,1368700000.0
2008-05-02 16:05:00,1.63075,1.6318,1.6304,1.6316,1122300000.0
2008-05-02 16:10:00,1.63165,1.6319,1.63135,1.63145,1043699999.0
2008-05-02 16:15:00,1.63145,1.63145,1.63075,1.63085,450699999.0
2008-05-02 16:20:00,1.6308,1.631,1.6297,1.62975,593100000.0
2008-05-02 16:25:00,1.6298,1.63015,1.6295,1.62975,462100000.0
2008-05-02 16:30:00,1.62975,1.63085,1.6296,1.63065,872000002.0
2008-05-02 16:35:00,1.6306,1.63065,1.62935,1.62965,384900000.0
2008-05-02 16:40:00,1.6297,1.63025,1.62945,1.6299,710000001.0
2008-05-02 16:45:00,1.62985,1.6308,1.6298,1.63045,1405399998.0
2008-05-02 16:50:00,1.63045,1.6308,1.63015,1.6308,640700000.0
2008-05-02 16:55:00,1.63075,1.63075,1.62935,1.6298,1176400000.0
2008-05-02 17:00:00,1.62985,1.6306,1.6296,1.6298,636000000.0
2008-05-02 17:05:00,1.62975,1.63045,1.62965,1.62985,1441600000.0
2008-05-02 17:10:00,1.6299,1.63035,1.62975,1.6302,923900000.0
2008-05-02 17:15:00,1.63015,1.63085,1.6299,1.63025,1131500003.0
2008-05-02 17:20:00,1.6303,1.6303,1.6297,1.63005,882200000.0
2008-05-02 17:25:00,1.63005,1.6304,1.62975,1.62985,672500000.0
2008-05-02 17:30:00,1.6299,1.6301,1.6291,1.62925,498600000.0
2008-05-02 17:35:00,1.6293,1.62945,1.6286,1.6286,1963599996.0
2008-05-02 17:40:00,1.62865,1.62925,1.62855,1.6288,716999997.0
2008-05-02 17:45:00,1.62875,1.63,1.62875,1.6299,507800000.0
2008-05-02 17:50:00,1.62985,1.63005,1.6296,1.6297,836899999.0
2008-05-02 17:55:00,1.62975,1.63005,1.62975,1.6298,811500002.0
2008-05-02 18:00:00,1.62975,1.62985,1.62935,1.62935,1022800000.0
2008-05-02 18:05:00,1.6293,1.62955,1.62865,1.6291,917799996.0
2008-05-02 18:10:00,1.62915,1.62955,1.6289,1.6295,646900000.0
2008-05-02 18:15:00,1.62945,1.62965,1.62885,1.62895,678599996.0
2008-05-02 18:20:00,1.6289,1.62895,1.6284,1.6286,1169600000.0
2008-05-02 18:25:00,1.6287,1.6287,1.62825,1.6283,380700000.0
2008-05-02 18:30:00,1.62835,1.62885,1.62795,1.6288,278300000.0
2008-05-02 18:35:00,1.6288,1.6288,1.62795,1.6281,518900000.0
2008-05-02 18:40:00,1.628,1.62865,1.62785,1.6285,1015399998.0
2008-05-02 18:45:00,1.62845,1.6288,1.62805,1.6288,938900006.0
2008-05-02 18:50:00,1.62875,1.6295,1.62875,1.6294,289900001.0
2008-05-02 18:55:00,1.6294,1.62955,1.62925,1.6293,126100000.0
2008-05-02 19:00:00,1.6293,1.6293,1.62785,1.62785,1319700004.0
2008-05-02 19:05:00,1.62785,1.6287,1.62785,1.6287,704300000.0
2008-05-02 19:10:00,1.62875,1.6292,1.62875,1.62875,415300000.0
2008-05-02 19:15:00,1.62875,1.62885,1.6283,1.62845,524899998.0
2008-05-02 19:20:00,1.62845,1.62925,1.62825,1.62885,212300000.0
2008-05-02 19:25:00,1.62885,1.6291,1.62875,1.629,76400000.0
2008-05-02 19:30:00,1.62915,1.62935,1.629,1.62915,234199999.0
2008-05-02 19:35:00,1.62915,1.6298,1.6289,1.6293,344000000.0
2008-05-02 19:40:00,1.62925,1.62925,1.6286,1.6291,141700000.0
2008-05-02 19:45:00,1.6291,1.6295,1.62875,1.62895,378100000.0
2008-05-02 19:50:00,1.62895,1.62915,1.62875,1.62895,164200001.0
2008-05-02 19:55:00,1.62895,1.62915,1.62865,1.62865,267400000.0
2008-05-02 20:00:00,1.6286,1.62935,1.6283,1.629,276900002.0
2008-05-02 20:05:00,1.62895,1.62895,1.62745,1.62785,2395100006.0
2008-05-02 20:10:00,1.62785,1.6289,1.62775,1.62865,1071100000.0
2008-05-02 20:15:00,1.62865,1.6289,1.6273,1.62785,1995000001.0
2008-05-02 20:20:00,1.62785,1.62815,1.62735,1.62745,818200002.0
2008-05-02 20:25:00,1.62745,1.62755,1.6271,1.62745,1562499993.0
2008-05-02 20:30:00,1.62735,1.62755,1.62715,1.62745,2770600007.0
2008-05-02 20:35:00,1.62745,1.62745,1.62695,1.62725,3032100007.0
2008-05-02 20:40:00,1.62725,1.62745,1.62675,1.6268,1778100000.0
2008-05-02 20:45:00,1.62675,1.62695,1.62645,1.6267,2515099999.0
2008-05-02 20:50:00,1.62675,1.62705,1.6266,1.6267,3896700001.0
2008-05-02 20:55:00,1.6267,1.62745,1.62645,1.62745,3280299995.0
2008-05-02 21:00:00,1.62745,1.62755,1.62705,1.6272,3312000012.0
2008-05-02 21:05:00,1.6273,1.62765,1.62665,1.62745,3178000008.0
2008-05-02 21:10:00,1.62745,1.6278,1.62715,1.6277,3140200012.0
2008-05-02 21:15:00,1.6277,1.6282,1.6277,1.6279,2964400002.0
2008-05-02 21:20:00,1.6279,1.6282,1.6278,1.6282,3138800002.0
2008-05-02 21:25:00,1.6282,1.6286,1.6281,1.6286,649300004.0
2008-05-02 21:30:00,1.6286,1.6289,1.6285,1.6286,2287300002.0
2008-05-02 21:35:00,1.6285,1.6286,1.6285,1.6285,301900000.0
2008-05-02 21:40:00,1.6285,1.6286,1.6279,1.6282,1704199992.0
2008-05-02 21:45:00,1.6282,1.6285,1.6281,1.6282,1725100000.0
2008-05-02 21:50:00,1.6283,1.6286,1.62805,1.6282,1948800011.0
2008-05-02 21:55:00,1.6282,1.6284,1.6279,1.6279,2423700000.0
2008-05-02 22:00:00,1.6279,1.6284,1.62785,1.62835,3167800012.0
2008-05-02 22:05:00,1.6283,1.6288,1.6283,1.62865,2228299979.0
2008-05-02 22:10:00,1.6287,1.6289,1.62855,1.6289,1241100010.0
2008-05-02 22:15:00,1.6289,1.6291,1.628,1.6283,996000003.0
2008-05-02 22:20:00,1.6284,1.6289,1.6284,1.6289,3472600036.0
2008-05-02 22:25:00,1.62895,1.6293,1.62879,1.6293,1080900000.0
2008-05-02 22:30:00,1.62935,1.6297,1.629,1.6297,2864199995.0
2008-05-02 22:35:00,1.6298,1.6304,1.6298,1.63015,3733000042.0
2008-05-02 22:40:00,1.63015,1.6305,1.63015,1.6303,1353999998.0
2008-05-02 22:45:00,1.6303,1.6309,1.63025,1.63045,1856700013.0
2008-05-02 22:50:00,1.6305,1.6309,1.6303,1.6304,1715699991.0
2008-05-02 22:55:00,1.6304,1.6309,1.6303,1.6304,1264799970.0
2008-05-04 23:00:00,1.629,1.629,1.629,1.629,132000000.0
2008-05-04 23:05:00,1.629,1.62905,1.62869,1.62893,176800000.0
2008-05-04 23:10:00,1.6286,1.6291,1.6285,1.6291,289900002.0
2008-05-04 23:15:00,1.62897,1.6291,1.6286,1.62877,577700002.0
2008-05-04 23:20:00,1.629,1.62989,1.6287,1.6289,222799999.0
2008-05-04 23:25:00,1.6292,1.6292,1.6286,1.62875,408899999.0
2008-05-04 23:30:00,1.62875,1.62923,1.62859,1.62898,1269199999.0
2008-05-04 23:35:00,1.6291,1.62911,1.6288,1.629,574699996.0
2008-05-04 23:40:00,1.6286,1.62918,1.62855,1.62885,2123399970.0
2008-05-04 23:45:00,1.62875,1.62885,1.62853,1.62866,1221900000.0
2008-05-04 23:50:00,1.629,1.62902,1.62875,1.6288,170500000.0
2008-05-04 23:55:00,1.6288,1.629,1.62815,1.6286,515300000.0
2008-05-05 00:00:00,1.6286,1.6288,1.62787,1.6285,1249499998.0
2008-05-05 00:05:00,1.6285,1.6286,1.6284,1.6285,549799999.0
2008-05-05 00:10:00,1.6285,1.62858,1.62815,1.6285,233599995.0
2008-05-05 00:15:00,1.6273,1.6287,1.62725,1.6281,568099992.0
2008-05-05 00:20:00,1.6286,1.6286,1.6286,1.6286,214600003.0
2008-05-05 00:25:00,1.6286,1.6286,1.62817,1.6286,255600002.0
2008-05-05 00:30:00,1.6285,1.6286,1.62845,1.6286,380000002.0
2008-05-05 00:35:00,1.6286,1.6286,1.62795,1.6286,194600002.0
2008-05-05 00:40:00,1.6286,1.6286,1.6286,1.6286,184800000.0
2008-05-05 00:45:00,1.6286,1.6286,1.6286,1.6286,98000000.0
2008-05-05 00:50:00,1.6286,1.6286,1.6286,1.6286,134900000.0
2008-05-05 00:55:00,1.6286,1.6286,1.6286,1.6286,149300000.0
2008-05-05 01:00:00,1.6287,1.6287,1.6285,1.6285,291400003.0
2008-05-05 01:05:00,1.6285,1.6287,1.62819,1.62829,1020700000.0
2008-05-05 01:10:00,1.6286,1.6288,1.6286,1.6287,253000001.0
2008-05-05 01:15:00,1.6288,1.6289,1.6288,1.6288,338800000.0
2008-05-05 01:20:00,1.6288,1.6288,1.6287,1.6287,370900000.0
2008-05-05 01:25:00,1.6287,1.6288,1.6287,1.6288,522300000.0
2008-05-05 01:30:00,1.6288,1.6288,1.6287,1.6287,296400000.0
2008-05-05 01:35:00,1.6287,1.6288,1.6287,1.6287,310800000.0
2008-05-05 01:40:00,1.6287,1.6287,1.6286,1.6286,214800000.0
2008-05-05 01:45:00,1.6286,1.6288,1.62855,1.6288,760899988.0
2008-05-05 01:50:00,1.6288,1.6292,1.6288,1.6292,1511299955.0
2008-05-05 01:55:00,1.6292,1.6292,1.629,1.629,1289399954.0
2008-05-05 02:00:00,1.629,1.629,1.629,1.629,512100002.0
2008-05-05 02:05:00,1.629,1.629,1.6286,1.6287,443499999.0
2008-05-05 02:10:00,1.6287,1.6293,1.6286,1.6292,2371799964.0
2008-05-05 02:15:00,1.6292,1.6292,1.62875,1.629,1256899958.0
2008-05-05 02:20:00,1.629,1.6291,1.6289,1.629,1282299960.0
2008-05-05 02:25:00,1.629,1.6291,1.62844,1.629,1978099975.0
2008-05-05 02:30:00,1.629,1.6291,1.6289,1.629,168700001.0
2008-05-05 02:35:00,1.629,1.6291,1.629,1.6291,968300007.0
2008-05-05 02:40:00,1.6291,1.6291,1.6286,1.6289,2378599990.0
2008-05-05 02:45:00,1.6289,1.6292,1.6289,1.6292,589999999.0
2008-05-05 02:50:00,1.6292,1.6303,1.6292,1.6303,1603999983.0
2008-05-05 02:55:00,1.6303,1.63055,1.6296,1.6304,1995799957.0
2008-05-05 03:00:00,1.6304,1.6304,1.62952,1.6297,694500000.0
2008-05-05 03:05:00,1.62975,1.6301,1.62961,1.6301,355600000.0
2008-05-05 03:10:00,1.6301,1.6301,1.62953,1.6301,476100005.0
2008-05-05 03:15:00,1.6301,1.63013,1.62951,1.6301,277500001.0
2008-05-05 03:20:00,1.6301,1.6305,1.62975,1.6304,2394599974.0
2008-05-05 03:25:00,1.6304,1.6305,1.6299,1.6302,3107499956.0
2008-05-05 03:30:00,1.6302,1.6303,1.6299,1.6302,2037599968.0
2008-05-05 03:35:00,1.6302,1.6307,1.63015,1.6303,675399981.0
2008-05-05 03:40:00,1.6303,1.6303,1.6299,1.6302,281500001.0
2008-05-05 03:45:00,1.6302,1.6303,1.6299,1.63,1589800007.0
2008-05-05 03:50:00,1.63,1.6303,1.6296,1.6298,1666400000.0
2008-05-05 03:55:00,1.6298,1.6299,1.6295,1.6298,2600199969.0
2008-05-05 04:00:00,1.6298,1.6299,1.6295,1.6297,5140099924.0
2008-05-05 04:05:00,1.6297,1.6301,1.6296,1.6297,2615599978.0
2008-05-05 04:10:00,1.6297,1.6299,1.6297,1.6298,691999967.0
2008-05-05 04:15:00,1.6298,1.6298,1.62944,1.62945,1342699968.0
2008-05-05 04:20:00,1.62947,1.6301,1.62947,1.63,656799992.0
2008-05-05 04:25:00,1.6301,1.6305,1.62985,1.6305,660499997.0
2008-05-05 04:30:00,1.6305,1.6306,1.63008,1.6305,318800001.0
2008-05-05 04:35:00,1.6304,1.6306,1.6304,1.6304,635900001.0
2008-05-05 04:40:00,1.6304,1.6306,1.63006,1.6304,347299997.0
2008-05-05 04:45:00,1.6304,1.6304,1.62987,1.63,515899998.0
2008-05-05 04:50:00,1.62989,1.6306,1.62989,1.6303,283000000.0
2008-05-05 04:55:00,1.63027,1.63044,1.63008,1.6303,645299999.0
2008-05-05 05:00:00,1.6303,1.6303,1.6298,1.63,1359599983.0
2008-05-05 05:05:00,1.63,1.6302,1.63,1.6302,254299997.0
2008-05-05 05:10:00,1.6302,1.6306,1.6299,1.63,487700000.0
2008-05-05 05:15:00,1.63,1.6306,1.6299,1.63,474900004.0
2008-05-05 05:20:00,1.63,1.6305,1.6299,1.63,372099999.0
2008-05-05 05:25:00,1.63,1.6306,1.6299,1.6299,410699996.0
2008-05-05 05:30:00,1.63,1.63,1.62995,1.63,264200000.0
2008-05-05 05:35:00,1.63,1.6305,1.6297,1.6299,524200000.0
2008-05-05 05:40:00,1.6298,1.63,1.6298,1.63,116100000.0
2008-05-05 05:45:00,1.63,1.63,1.62952,1.62962,144299997.0
2008-05-05 05:50:00,1.62978,1.6298,1.6294,1.6298,608500000.0
2008-05-05 05:55:00,1.62995,1.6303,1.6298,1.6298,526699999.0
2008-05-05 06:00:00,1.6298,1.6298,1.6293,1.6296,753499998.0
2008-05-05 06:05:00,1.6296,1.6296,1.62902,1.62908,274299999.0
2008-05-05 06:10:00,1.62925,1.6294,1.629,1.6294,412199999.0
2008-05-05 06:15:00,1.6294,1.6299,1.629,1.6293,628100000.0
2008-05-05 06:20:00,1.6293,1.6294,1.6293,1.6293,415999999.0
2008-05-05 06:25:00,1.62913,1.62935,1.62886,1.6293,160000001.0
2008-05-05 06:30:00,1.62904,1.62934,1.6288,1.6291,585499995.0
2008-05-05 06:35:00,1.6291,1.6294,1.62905,1.6293,691400002.0
2008-05-05 06:40:00,1.6292,1.6296,1.6291,1.6294,705899994.0
2008-05-05 06:45:00,1.6294,1.6295,1.6294,1.6295,584100000.0
2008-05-05 06:50:00,1.6295,1.6295,1.6294,1.6295,379800001.0
2008-05-05 06:55:00,1.62941,1.6297,1.62916,1.6295,623499999.0
2008-05-05 07:00:00,1.62927,1.6296,1.6291,1.6295,206151840.0
2008-05-05 07:05:00,1.6295,1.6296,1.6295,1.6295,92300000.0
2008-05-05 07:10:00,1.6295,1.6299,1.6293,1.6297,361300001.0
2008-05-05 07:15:00,1.6298,1.6298,1.62931,1.6297,507200001.0
2008-05-05 07:20:00,1.6298,1.631,1.6297,1.6309,671599992.0
2008-05-05 07:25:00,1.6309,1.6312,1.63005,1.63015,919599999.0
2008-05-05 07:30:00,1.63015,1.6309,1.63015,1.6308,751900000.0
2008-05-05 07:35:00,1.6308,1.6313,1.63025,1.6303,274599997.0
2008-05-05 07:40:00,1.6303,1.6309,1.6301,1.63048,508799998.0
2008-05-05 07:45:00,1.6308,1.63085,1.6307,1.6308,18600000.0
2008-05-05 07:50:00,1.6308,1.631,1.63065,1.6309,73900000.0
2008-05-05 07:55:00,1.6309,1.6315,1.6307,1.63125,189200001.0
2008-05-05 08:00:00,1.63125,1.63135,1.62905,1.63045,178499999.0
2008-05-05 08:05:00,1.63045,1.6307,1.63035,1.6304,72800000.0
2008-05-05 08:10:00,1.63045,1.63055,1.62995,1.6301,235799999.0
2008-05-05 08:15:00,1.63015,1.6306,1.63015,1.63055,85800000.0
2008-05-05 08:20:00,1.63055,1.63055,1.63035,1.6305,49600000.0
2008-05-05 08:25:00,1.63045,1.63055,1.63005,1.63045,260800000.0
2008-05-05 08:30:00,1.6304,1.6306,1.63,1.6302,152300000.0
2008-05-05 08:35:00,1.6302,1.6303,1.63,1.6301,265600000.0
2008-05-05 08:40:00,1.6301,1.63025,1.62943,1.62995,49500000.0
2008-05-05 08:45:00,1.6299,1.6299,1.62915,1.6298,159900000.0
2008-05-05 08:50:00,1.6298,1.63005,1.62935,1.6296,74200000.0
2008-05-05 08:55:00,1.62965,1.6297,1.6294,1.62955,136000000.0
2008-05-05 09:00:00,1.62955,1.6297,1.6291,1.62935,209500000.0
2008-05-05 09:05:00,1.62935,1.6295,1.62925,1.6294,90100000.0
2008-05-05 09:10:00,1.6294,1.6295,1.62915,1.6293,62700000.0
2008-05-05 09:15:00,1.6293,1.6295,1.62915,1.62925,119900000.0
2008-05-05 09:20:00,1.6292,1.6297,1.62915,1.6297,139200000.0
2008-05-05 09:25:00,1.62965,1.63,1.6293,1.6294,117400000.0
2008-05-05 09:30:00,1.6294,1.62955,1.6291,1.6291,134800000.0
2008-05-05 09:35:00,1.6291,1.6293,1.6289,1.6291,63400000.0
2008-05-05 09:40:00,1.6291,1.6292,1.6289,1.62905,65800000.0
2008-05-05 09:45:00,1.629,1.6294,1.6287,1.6294,372900000.0
2008-05-05 09:50:00,1.62945,1.63005,1.6293,1.62975,163200000.0
2008-05-05 09:55:00,1.6298,1.6303,1.62975,1.6299,243200000.0
2008-05-05 10:00:00,1.62934,1.6302,1.62916,1.62965,625500000.0
2008-05-05 10:05:00,1.6297,1.63,1.6296,1.6298,136000000.0
2008-05-05 10:10:00,1.6299,1.6301,1.62945,1.6298,275600000.0
2008-05-05 10:15:00,1.6298,1.6303,1.6297,1.62995,323600001.0
2008-05-05 10:20:00,1.62995,1.6304,1.6299,1.63025,268500000.0
2008-05-05 10:25:00,1.63025,1.6309,1.6301,1.6309,337300000.0
2008-05-05 10:30:00,1.6309,1.6309,1.63065,1.63075,458200000.0
2008-05-05 10:35:00,1.63075,1.63095,1.63065,1.6308,489600000.0
2008-05-05 10:40:00,1.6308,1.6308,1.6304,1.6304,101600000.0
2008-05-05 10:45:00,1.6304,1.6305,1.63015,1.6302,391800000.0
2008-05-05 10:50:00,1.6302,1.6304,1.6302,1.6303,37400000.0
2008-05-05 10:55:00,1.63025,1.63035,1.6302,1.6303,239900000.0
2008-05-05 11:00:00,1.6303,1.6306,1.6302,1.6303,204900000.0
2008-05-05 11:05:00,1.6303,1.6303,1.6297,1.6298,136100000.0
2008-05-05 11:10:00,1.6299,1.6302,1.62985,1.63015,121400000.0
2008-05-05 11:15:00,1.63015,1.6302,1.6297,1.6301,1409900000.0
2008-05-05 11:20:00,1.6301,1.63045,1.63,1.63035,973500000.0
2008-05-05 11:25:00,1.63035,1.63045,1.62965,1.62965,441100000.0
2008-05-05 11:30:00,1.62965,1.62965,1.62925,1.6293,508999999.0
2008-05-05 11:35:00,1.62925,1.6295,1.62925,1.6295,406000000.0
2008-05-05 11:40:00,1.62955,1.6297,1.6294,1.62965,508699999.0
2008-05-05 11:45:00,1.62965,1.63005,1.6296,1.62985,516300000.0
2008-05-05 11:50:00,1.6299,1.62995,1.6295,1.62955,280999998.0
2008-05-05 11:55:00,1.62933,1.62975,1.6289,1.6295,582899999.0
2008-05-05 12:00:00,1.62955,1.6297,1.62905,1.62938,184800000.0
2008-05-05 12:05:00,1.62943,1.6297,1.62887,1.6296,472900000.0
2008-05-05 12:10:00,1.62915,1.62975,1.62915,1.6296,463100000.0
2008-05-05 12:15:00,1.6296,1.63005,1.6296,1.63,289000000.0
2008-05-05 12:20:00,1.63005,1.63005,1.6297,1.62985,106600000.0
2008-05-05 12:25:00,1.62985,1.63,1.62896,1.62975,312000000.0
2008-05-05 12:30:00,1.62975,1.62985,1.6297,1.62975,329100000.0
2008-05-05 12:35:00,1.62975,1.62985,1.62965,1.6297,234000000.0
2008-05-05 12:40:00,1.62975,1.63,1.62965,1.62995,210500000.0
2008-05-05 12:45:00,1.62995,1.63015,1.62965,1.62985,382400001.0
2008-05-05 12:50:00,1.62985,1.6299,1.62965,1.62975,515700000.0
2008-05-05 12:55:00,1.62965,1.63,1.62965,1.62985,165900000.0
2008-05-05 13:00:00,1.6299,1.63015,1.62985,1.63,269900001.0
2008-05-05 13:05:00,1.63,1.63045,1.6299,1.6304,601100000.0
2008-05-05 13:10:00,1.6305,1.63055,1.63005,1.63025,532199999.0
2008-05-05 13:15:00,1.63025,1.6306,1.6301,1.63015,414600000.0
2008-05-05 13:20:00,1.63015,1.63065,1.63015,1.63025,393100000.0
2008-05-05 13:25:00,1.63025,1.63055,1.6302,1.6305,301700000.0
2008-05-05 13:30:00,1.6306,1.6308,1.6304,1.63065,519600000.0
2008-05-05 13:35:00,1.63065,1.6308,1.6306,1.6306,627000000.0
2008-05-05 13:40:00,1.63055,1.6308,1.63055,1.63065,325500000.0
2008-05-05 13:45:00,1.63065,1.6307,1.63005,1.6304,804600000.0
2008-05-05 13:50:00,1.6304,1.63055,1.63015,1.6304,273700001.0
2008-05-05 13:55:00,1.63045,1.63055,1.6303,1.63035,168900000.0
2008-05-05 14:00:00,1.63035,1.6305,1.6302,1.6304,75100000.0
2008-05-05 14:05:00,1.63035,1.6304,1.6299,1.63035,441600000.0
2008-05-05 14:10:00,1.63035,1.63045,1.63025,1.63035,523900000.0
2008-05-05 14:15:00,1.63035,1.63045,1.6301,1.6301,339100000.0
2008-05-05 14:20:00,1.63015,1.63015,1.62975,1.63005,265400000.0
2008-05-05 14:25:00,1.63005,1.6301,1.62975,1.6298,252500000.0
2008-05-05 14:30:00,1.62975,1.6299,1.6295,1.62975,301500000.0
2008-05-05 14:35:00,1.62975,1.63015,1.62945,1.6295,250600000.0
2008-05-05 14:40:00,1.62955,1.62975,1.62925,1.62945,394700000.0
2008-05-05 14:45:00,1.62945,1.62945,1.6288,1.62885,593300001.0
2008-05-05 14:50:00,1.6289,1.6289,1.62835,1.62875,843599999.0
2008-05-05 14:55:00,1.62875,1.62915,1.62865,1.629,864500000.0
2008-05-05 15:00:00,1.62905,1.62935,1.62905,1.6292,720400000.0
2008-05-05 15:05:00,1.62925,1.62925,1.62915,1.62925,527600000.0
2008-05-05 15:10:00,1.62925,1.6297,1.62905,1.6296,834600006.0
2008-05-05 15:15:00,1.62965,1.6298,1.62925,1.62945,558100000.0
2008-05-05 15:20:00,1.6294,1.6295,1.62915,1.62935,644700000.0
2008-05-05 15:25:00,1.62935,1.62955,1.62925,1.6293,537200000.0
2008-05-05 15:30:00,1.6294,1.62975,1.6288,1.62915,837100000.0
2008-05-05 15:35:00,1.62915,1.62985,1.62915,1.62955,1297600002.0
2008-05-05 15:40:00,1.62955,1.6301,1.6293,1.6299,1075600000.0
2008-05-05 15:45:00,1.6299,1.63085,1.6298,1.63075,1964800002.0
2008-05-05 15:50:00,1.6307,1.63085,1.6305,1.63065,1519700000.0
2008-05-05 15:55:00,1.63065,1.6318,1.6306,1.6318,1570800002.0
2008-05-05 16:00:00,1.63165,1.6342,1.63145,1.6334,1495600003.0
2008-05-05 16:05:00,1.63345,1.63405,1.63305,1.63395,1298700000.0
2008-05-05 16:10:00,1.63385,1.6346,1.6338,1.6342,1358099999.0
2008-05-05 16:15:00,1.63415,1.63425,1.63325,1.63365,745899997.0
2008-05-05 16:20:00,1.6337,1.63405,1.6335,1.6337,787199998.0
2008-05-05 16:25:00,1.63365,1.63395,1.63295,1.63305,764500002.0
2008-05-05 16:30:00,1.6331,1.6335,1.63295,1.63325,688599999.0
2008-05-05 16:35:00,1.6332,1.63355,1.633,1.6334,934600001.0
2008-05-05 16:40:00,1.6334,1.63355,1.63295,1.6335,1029999997.0
2008-05-05 16:45:00,1.63355,1.63385,1.6332,1.6334,535300000.0
2008-05-05 16:50:00,1.6334,1.6335,1.6325,1.6326,424600000.0
2008-05-05 16:55:00,1.63255,1.63255,1.63175,1.6319,1015000000.0
2008-05-05 17:00:00,1.63195,1.6328,1.63185,1.63215,581500000.0
2008-05-05 17:05:00,1.63215,1.63245,1.63185,1.63225,297800000.0
2008-05-05 17:10:00,1.6322,1.63255,1.63195,1.63195,263300000.0
2008-05-05 17:15:00,1.63195,1.6324,1.6319,1.63215,489100000.0
2008-05-05 17:20:00,1.6322,1.63255,1.63185,1.6322,620100000.0
2008-05-05 17:25:00,1.63215,1.63235,1.6319,1.63215,292000000.0
2008-05-05 17:30:00,1.63215,1.6325,1.63185,1.6323,455300000.0
2008-05-05 17:35:00,1.6323,1.6325,1.63205,1.6321,344300000.0
2008-05-05 17:40:00,1.6321,1.63225,1.63135,1.63155,423100000.0
2008-05-05 17:45:00,1.63155,1.63215,1.63125,1.63205,500999999.0
2008-05-05 17:50:00,1.632,1.63305,1.63185,1.633,575500000.0
2008-05-05 17:55:00,1.633,1.63315,1.6327,1.63275,352800000.0
2008-05-05 18:00:00,1.63275,1.63285,1.63265,1.63265,169100000.0
2008-05-05 18:05:00,1.63265,1.63295,1.63255,1.63275,198900000.0
2008-05-05 18:10:00,1.63275,1.63295,1.63275,1.6329,31600000.0
2008-05-05 18:15:00,1.6329,1.633,1.63275,1.6329,149800000.0
2008-05-05 18:20:00,1.6329,1.633,1.6326,1.6329,293400000.0
2008-05-05 18:25:00,1.6329,1.6329,1.63225,1.63235,27500000.0
2008-05-05 18:30:00,1.6324,1.63275,1.63235,1.63265,18200000.0
2008-05-05 18:35:00,1.6327,1.6332,1.63265,1.63295,101200000.0
2008-05-05 18:40:00,1.63285,1.63305,1.6328,1.6329,54200000.0
2008-05-05 18:45:00,1.6329,1.63305,1.63265,1.63285,29500000.0
2008-05-05 18:50:00,1.63285,1.63295,1.6327,1.63275,51600000.0
2008-05-05 18:55:00,1.63275,1.63295,1.63265,1.63265,25800000.0
2008-05-05 19:00:00,1.6327,1.63275,1.63255,1.63275,15000000.0
2008-05-05 19:05:00,1.6327,1.63275,1.63245,1.6326,28800000.0
2008-05-05 19:10:00,1.6326,1.6328,1.63215,1.63265,124400000.0
2008-05-05 19:15:00,1.6326,1.633,1.6324,1.6327,327700002.0
2008-05-05 19:20:00,1.6327,1.63285,1.63235,1.63235,75800000.0
2008-05-05 19:25:00,1.63235,1.6327,1.63225,1.6324,164700000.0
2008-05-05 19:30:00,1.6324,1.6324,1.63195,1.63225,87700000.0
2008-05-05 19:35:00,1.63225,1.63255,1.63201,1.63235,225300000.0
2008-05-05 19:40:00,1.6324,1.63245,1.63225,1.63235,32900000.0
2008-05-05 19:45:00,1.63235,1.63275,1.63195,1.63195,82800000.0
2008-05-05 19:50:00,1.63195,1.6321,1.6316,1.63165,195500000.0
2008-05-05 19:55:00,1.6318,1.6323,1.63125,1.6313,257800001.0
2008-05-05 20:00:00,1.6313,1.63135,1.63105,1.6313,281900000.0
2008-05-05 20:05:00,1.6313,1.63145,1.6312,1.63135,61400000.0
2008-05-05 20:10:00,1.63135,1.6314,1.63085,1.63095,305700001.0
2008-05-05 20:15:00,1.6309,1.6314,1.63075,1.6314,164000000.0
2008-05-05 20:20:00,1.63135,1.63165,1.63105,1.6314,455800000.0
2008-05-05 20:25:00,1.63135,1.6314,1.63075,1.63135,207000000.0
2008-05-05 20:30:00,1.63135,1.6314,1.63115,1.6312,247700000.0
2008-05-05 20:35:00,1.63115,1.6313,1.63105,1.63105,195600000.0
2008-05-05 20:40:00,1.63105,1.6312,1.6309,1.6312,19500000.0
2008-05-05 20:45:00,1.6312,1.6313,1.63095,1.6312,158300000.0
2008-05-05 20:50:00,1.6312,1.6315,1.6311,1.6314,345600000.0
2008-05-05 20:55:00,1.63135,1.63175,1.631,1.63165,288400000.0
2008-05-05 21:00:00,1.63165,1.63195,1.6316,1.63175,137200000.0
2008-05-05 21:05:00,1.63175,1.63205,1.6313,1.6314,206600000.0
2008-05-05 21:10:00,1.63145,1.63185,1.6314,1.6318,213000001.0
2008-05-05 21:15:00,1.63185,1.63255,1.63155,1.63255,196200000.0
2008-05-05 21:20:00,1.63255,1.6327,1.63169,1.63193,184500000.0
2008-05-05 21:25:00,1.63195,1.63225,1.6318,1.6318,19000000.0
2008-05-05 21:30:00,1.63185,1.63205,1.63138,1.63175,67500000.0
2008-05-05 21:35:00,1.6318,1.6318,1.6315,1.63165,120100000.0
2008-05-05 21:40:00,1.63165,1.63175,1.63155,1.6316,20500000.0
2008-05-05 21:45:00,1.63132,1.63185,1.63117,1.63185,336699997.0
2008-05-05 21:50:00,1.63175,1.63185,1.63155,1.63155,94300001.0
2008-05-05 21:55:00,1.63165,1.6319,1.63127,1.6316,63300000.0
2008-05-05 22:00:00,1.63165,1.6322,1.6316,1.63195,53400000.0
2008-05-05 22:05:00,1.63195,1.6321,1.63185,1.63185,47800000.0
2008-05-05 22:10:00,1.63195,1.632,1.63151,1.63182,52300000.0
2008-05-05 22:15:00,1.632,1.632,1.63195,1.63195,1800000.0
2008-05-05 22:20:00,1.63195,1.63215,1.63195,1.632,50500000.0
2008-05-05 22:25:00,1.632,1.6323,1.6319,1.6323,42300000.0
2008-05-05 22:30:00,1.63225,1.6323,1.6321,1.6322,212700000.0
2008-05-05 22:35:00,1.6322,1.6324,1.6322,1.6324,212300000.0
2008-05-05 22:40:00,1.63235,1.6326,1.6323,1.6323,133100000.0
2008-05-05 22:45:00,1.6323,1.63265,1.63176,1.63235,417399999.0
2008-05-05 22:50:00,1.63235,1.6326,1.6323,1.6326,151700000.0
2008-05-05 22:55:00,1.63255,1.6326,1.63205,1.63255,363599998.0
2008-05-05 23:00:00,1.6325,1.6326,1.6319,1.6321,433599997.0
2008-05-05 23:05:00,1.6321,1.63213,1.6316,1.6316,61800000.0
2008-05-05 23:10:00,1.6319,1.6321,1.6316,1.6321,80199998.0
2008-05-05 23:15:00,1.632,1.6321,1.6315,1.63158,494999987.0
2008-05-05 23:20:00,1.6317,1.6318,1.63115,1.6316,2131699966.0
2008-05-05 23:25:00,1.6316,1.6324,1.6316,1.63223,642099992.0
2008-05-05 23:30:00,1.6324,1.63245,1.6319,1.6322,373199998.0
2008-05-05 23:35:00,1.6322,1.6322,1.632,1.632,322899993.0
2008-05-05 23:40:00,1.63151,1.63215,1.63151,1.632,677100000.0
2008-05-05 23:45:00,1.63208,1.63223,1.63184,1.6321,538400004.0
2008-05-05 23:50:00,1.6324,1.63255,1.632,1.6325,1345700008.0
2008-05-05 23:55:00,1.6325,1.6325,1.6312,1.6322,817299992.0
2008-05-06 00:00:00,1.6322,1.6325,1.63168,1.6322,2634999992.0
2008-05-06 00:05:00,1.6322,1.63233,1.63164,1.63219,2384900049.0
2008-05-06 00:10:00,1.63199,1.63222,1.63181,1.63195,1607800010.0
2008-05-06 00:15:00,1.6322,1.6322,1.63196,1.6322,1102000009.0
2008-05-06 00:20:00,1.63173,1.6322,1.63171,1.63197,3538500044.0
2008-05-06 00:25:00,1.63204,1.6322,1.63185,1.6322,748300005.0
2008-05-06 00:30:00,1.63189,1.63232,1.63189,1.6322,2853400047.0
2008-05-06 00:35:00,1.6322,1.6322,1.63177,1.6322,741100006.0
2008-05-06 00:40:00,1.6322,1.6322,1.63161,1.63205,2378200014.0
2008-05-06 00:45:00,1.6322,1.63233,1.63189,1.63209,1524000028.0
2008-05-06 00:50:00,1.6321,1.6326,1.6321,1.6322,793000002.0
2008-05-06 00:55:00,1.6324,1.6326,1.63167,1.6323,1999599988.0
2008-05-06 01:00:00,1.6323,1.6325,1.63199,1.63229,1001300007.0
2008-05-06 01:05:00,1.6323,1.6325,1.63201,1.63233,544700002.0
2008-05-06 01:10:00,1.6325,1.6326,1.6322,1.6322,759699998.0
2008-05-06 01:15:00,1.6323,1.6324,1.6322,1.6322,453400006.0
2008-05-06 01:20:00,1.63221,1.63231,1.63188,1.6323,1475399998.0
2008-05-06 01:25:00,1.6323,1.6323,1.63184,1.6322,1315900001.0
2008-05-06 01:30:00,1.63181,1.6322,1.6317,1.632,2431399978.0
2008-05-06 01:35:00,1.63205,1.63225,1.6319,1.6321,961299995.0
2008-05-06 01:40:00,1.6321,1.6323,1.6318,1.63205,1358899987.0
2008-05-06 01:45:00,1.632,1.6323,1.632,1.6321,1128199998.0
2008-05-06 01:50:00,1.6321,1.6321,1.63169,1.63193,479600000.0
2008-05-06 01:55:00,1.63195,1.63216,1.63165,1.63195,785300000.0
2008-05-06 02:00:00,1.6321,1.6324,1.6321,1.6323,1869599997.0
2008-05-06 02:05:00,1.6323,1.6324,1.63165,1.6322,1495100005.0
2008-05-06 02:10:00,1.6322,1.63225,1.63158,1.6322,825200004.0
2008-05-06 02:15:00,1.6322,1.63225,1.6321,1.6321,1512300000.0
2008-05-06 02:20:00,1.6321,1.6321,1.6315,1.6316,2904799992.0
2008-05-06 02:25:00,1.6316,1.63215,1.6316,1.6319,4739699935.0
2008-05-06 02:30:00,1.6319,1.6321,1.6319,1.6319,4960199946.0
2008-05-06 02:35:00,1.6319,1.63235,1.6319,1.63235,3214699989.0
2008-05-06 02:40:00,1.6323,1.6324,1.63176,1.63218,275800000.0
2008-05-06 02:45:00,1.6321,1.6323,1.6321,1.6323,602200000.0
2008-05-06 02:50:00,1.6323,1.6323,1.6323,1.6323,452900000.0
2008-05-06 02:55:00,1.6323,1.6324,1.6321,1.6321,803000000.0
2008-05-06 03:00:00,1.6321,1.6321,1.6319,1.6319,4239999937.0
2008-05-06 03:05:00,1.6319,1.6323,1.6318,1.632,2118499977.0
2008-05-06 03:10:00,1.632,1.6321,1.6318,1.6318,3525800024.0
2008-05-06 03:15:00,1.6318,1.6319,1.6313,1.6318,3145900028.0
2008-05-06 03:20:00,1.6318,1.6321,1.63175,1.6318,1315600021.0
2008-05-06 03:25:00,1.6318,1.632,1.6314,1.6315,4218400052.0
2008-05-06 03:30:00,1.6315,1.6317,1.6315,1.6317,2454300033.0
2008-05-06 03:35:00,1.6318,1.6318,1.6315,1.6316,3873900041.0
2008-05-06 03:40:00,1.6316,1.6317,1.6311,1.6311,1687600001.0
2008-05-06 03:45:00,1.6311,1.6314,1.631,1.631,3194500019.0
2008-05-06 03:50:00,1.631,1.6315,1.631,1.6313,3012300032.0
2008-05-06 03:55:00,1.6313,1.6314,1.63074,1.6313,657600008.0
2008-05-06 04:00:00,1.6313,1.6315,1.6313,1.6314,1075999994.0
2008-05-06 04:05:00,1.6314,1.6317,1.6313,1.6315,493199999.0
2008-05-06 04:10:00,1.6315,1.6316,1.6313,1.6313,663699999.0
2008-05-06 04:15:00,1.6313,1.6316,1.6313,1.6313,1010700000.0
2008-05-06 04:20:00,1.6313,1.6313,1.6304,1.6305,1745100006.0
2008-05-06 04:25:00,1.6305,1.6308,1.6305,1.6308,982199994.0
2008-05-06 04:30:00,1.6308,1.6308,1.6306,1.6306,121800000.0
2008-05-06 04:35:00,1.63048,1.6306,1.63013,1.63048,388999997.0
2008-05-06 04:40:00,1.6306,1.6308,1.63022,1.63055,400899999.0
2008-05-06 04:45:00,1.63051,1.6307,1.63019,1.6307,226199995.0
2008-05-06 04:50:00,1.6306,1.6306,1.62997,1.63037,196599999.0
2008-05-06 04:55:00,1.63026,1.6311,1.63005,1.6308,392800000.0
2008-05-06 05:00:00,1.6308,1.6309,1.63038,1.63055,598899996.0
2008-05-06 05:05:00,1.63055,1.63065,1.63055,1.63055,233599990.0
2008-05-06 05:10:00,1.63019,1.6307,1.63011,1.6307,328899994.0
2008-05-06 05:15:00,1.63065,1.6307,1.63053,1.63053,62299999.0
2008-05-06 05:20:00,1.6307,1.63105,1.6307,1.6307,29000000.0
2008-05-06 05:25:00,1.63095,1.63095,1.63045,1.63045,629599990.0
2008-05-06 05:30:00,1.63045,1.6306,1.63045,1.6306,126399996.0
2008-05-06 05:35:00,1.63055,1.6306,1.63005,1.63039,57500000.0
2008-05-06 05:40:00,1.6306,1.6306,1.6306,1.6306,4000000.0
2008-05-06 05:45:00,1.6306,1.6308,1.63035,1.6306,122800000.0
2008-05-06 05:50:00,1.6306,1.6308,1.63025,1.63054,90199999.0
2008-05-06 05:55:00,1.63065,1.6309,1.6306,1.6306,67200000.0
2008-05-06 06:00:00,1.6306,1.6308,1.6305,1.6306,40400000.0
2008-05-06 06:05:00,1.63075,1.6308,1.63045,1.63045,303999996.0
2008-05-06 06:10:00,1.6305,1.6306,1.6304,1.6305,621000001.0
2008-05-06 06:15:00,1.6306,1.6308,1.63029,1.63032,129800000.0
2008-05-06 06:20:00,1.63025,1.63058,1.63025,1.6305,229300000.0
2008-05-06 06:25:00,1.63045,1.6305,1.63045,1.63045,290799998.0
2008-05-06 06:30:00,1.6305,1.6305,1.63035,1.6305,135000000.0
2008-05-06 06:35:00,1.6305,1.6307,1.6305,1.6307,164300000.0
2008-05-06 06:40:00,1.6308,1.63105,1.63045,1.6308,613200003.0
2008-05-06 06:45:00,1.6308,1.63115,1.6304,1.6308,343599999.0
2008-05-06 06:50:00,1.6308,1.6309,1.63046,1.6308,448599995.0
2008-05-06 06:55:00,1.63075,1.63085,1.63035,1.63045,868499999.0
2008-05-06 07:00:00,1.63045,1.63065,1.63,1.6303,1664600014.0
2008-05-06 07:05:00,1.6303,1.6307,1.62993,1.6305,539000002.0
2008-05-06 07:10:00,1.63038,1.6308,1.63006,1.6307,316000000.0
2008-05-06 07:15:00,1.63055,1.6307,1.63026,1.6305,657199999.0
2008-05-06 07:20:00,1.6305,1.6308,1.63025,1.6307,564900000.0
2008-05-06 07:25:00,1.6307,1.63085,1.63038,1.63055,270599999.0
2008-05-06 07:30:00,1.63055,1.63095,1.63035,1.63035,277100002.0
2008-05-06 07:35:00,1.6304,1.63075,1.63035,1.6306,67200000.0
2008-05-06 07:40:00,1.63075,1.63205,1.63075,1.63135,553800000.0
2008-05-06 07:45:00,1.63135,1.6316,1.63101,1.6314,124000000.0
2008-05-06 07:50:00,1.6314,1.6317,1.6307,1.63095,610599999.0
2008-05-06 07:55:00,1.63095,1.6311,1.63075,1.63085,852999997.0
2008-05-06 08:00:00,1.63085,1.6315,1.6308,1.63145,873600000.0
2008-05-06 08:05:00,1.63145,1.6316,1.6311,1.6315,271700000.0
2008-05-06 08:10:00,1.6315,1.6317,1.6313,1.63165,79413328.0
2008-05-06 08:15:00,1.6316,1.6317,1.6312,1.63135,75222404.0
2008-05-06 08:20:00,1.63135,1.63135,1.6312,1.63125,540500000.0
2008-05-06 08:25:00,1.6313,1.6316,1.63125,1.6314,173000000.0
2008-05-06 08:30:00,1.6314,1.6317,1.6313,1.63155,278100000.0
2008-05-06 08:35:00,1.63155,1.63175,1.6315,1.6317,418100000.0
2008-05-06 08:40:00,1.6317,1.6318,1.6314,1.6315,168699999.0
2008-05-06 08:45:00,1.6315,1.6316,1.63005,1.63015,389100000.0
2008-05-06 08:50:00,1.63015,1.63045,1.62985,1.6301,1060299998.0
2008-05-06 08:55:00,1.6301,1.6308,1.6301,1.63035,380100000.0
2008-05-06 09:00:00,1.6304,1.63095,1.63035,1.6309,1057000003.0
2008-05-06 09:05:00,1.6309,1.63135,1.6306,1.631,585199999.0
2008-05-06 09:10:00,1.631,1.6311,1.6304,1.6306,291500000.0
2008-05-06 09:15:00,1.63055,1.6306,1.62995,1.63005,408300000.0
2008-05-06 09:20:00,1.6301,1.63035,1.6299,1.63015,260400000.0
2008-05-06 09:25:00,1.63015,1.6308,1.63005,1.6304,270000000.0
2008-05-06 09:30:00,1.6303,1.63065,1.62995,1.63025,499100000.0
2008-05-06 09:35:00,1.63025,1.63055,1.63,1.63015,616600000.0
2008-05-06 09:40:00,1.6301,1.63045,1.63,1.6302,895900000.0
2008-05-06 09:45:00,1.6302,1.6303,1.62995,1.62995,809400001.0
2008-05-06 09:50:00,1.62995,1.63055,1.62975,1.63045,870250000.0
2008-05-06 09:55:00,1.6305,1.63115,1.6304,1.63055,1058800001.0
2008-05-06 10:00:00,1.63055,1.6311,1.63045,1.63085,595900000.0
2008-05-06 10:05:00,1.6308,1.63085,1.6304,1.6305,312100000.0
2008-05-06 10:10:00,1.6305,1.6305,1.62985,1.63015,544600000.0
2008-05-06 10:15:00,1.6301,1.63065,1.62985,1.6301,751900000.0
2008-05-06 10:20:00,1.63015,1.63025,1.62985,1.62995,625600000.0
2008-05-06 10:25:00,1.6299,1.62995,1.6297,1.6298,86900000.0
2008-05-06 10:30:00,1.62975,1.6298,1.62795,1.628,1148349999.0
2008-05-06 10:35:00,1.62805,1.62835,1.6277,1.62825,1263700004.0
2008-05-06 10:40:00,1.62825,1.62885,1.62825,1.6286,1757300000.0
2008-05-06 10:45:00,1.6286,1.6288,1.62805,1.62815,1604499999.0
2008-05-06 10:50:00,1.6282,1.62825,1.6275,1.62765,3248100000.0
2008-05-06 10:55:00,1.62765,1.62775,1.6274,1.62755,2377400006.0
2008-05-06 11:00:00,1.62755,1.6279,1.62725,1.62765,3323700009.0
2008-05-06 11:05:00,1.62765,1.62775,1.6271,1.62755,1374200002.0
2008-05-06 11:10:00,1.62755,1.62805,1.6275,1.6277,686100000.0
2008-05-06 11:15:00,1.62765,1.62785,1.62745,1.62775,882300000.0
2008-05-06 11:20:00,1.62775,1.62775,1.6275,1.6276,1446000012.0
2008-05-06 11:25:00,1.6276,1.62815,1.62755,1.628,1082800000.0
2008-05-06 11:30:00,1.62795,1.62805,1.62765,1.628,1194999999.0
2008-05-06 11:35:00,1.628,1.62805,1.6274,1.62795,556100000.0
2008-05-06 11:40:00,1.6279,1.62795,1.6272,1.62795,852200001.0
2008-05-06 11:45:00,1.62795,1.6282,1.62765,1.628,1214100002.0
2008-05-06 11:50:00,1.62805,1.6281,1.6277,1.62785,1153100001.0
2008-05-06 11:55:00,1.6279,1.6282,1.6278,1.628,645000001.0
2008-05-06 12:00:00,1.628,1.62805,1.62785,1.62795,288599999.0
2008-05-06 12:05:00,1.62795,1.62825,1.62755,1.6276,372900000.0
2008-05-06 12:10:00,1.62755,1.628,1.62715,1.62765,813999997.0
2008-05-06 12:15:00,1.62765,1.62825,1.62755,1.62795,582000001.0
2008-05-06 12:20:00,1.62795,1.628,1.62755,1.62775,301699999.0
2008-05-06 12:25:00,1.62775,1.62795,1.62755,1.62765,563000001.0
2008-05-06 12:30:00,1.6276,1.62775,1.62745,1.62765,418400000.0
2008-05-06 12:35:00,1.62765,1.62825,1.6276,1.6281,1073299999.0
2008-05-06 12:40:00,1.6281,1.62875,1.62805,1.62845,1281699991.0
2008-05-06 12:45:00,1.62845,1.629,1.6283,1.629,1573600013.0
2008-05-06 12:50:00,1.629,1.62945,1.62895,1.62915,969999999.0
2008-05-06 12:55:00,1.6292,1.62955,1.629,1.6293,228300000.0
2008-05-06 13:00:00,1.6293,1.62935,1.62915,1.62925,342600001.0
2008-05-06 13:05:00,1.62925,1.62925,1.62875,1.6288,621699999.0
2008-05-06 13:10:00,1.62875,1.6288,1.62775,1.628,408900000.0
2008-05-06 13:15:00,1.62805,1.62865,1.62795,1.6282,429600000.0
2008-05-06 13:20:00,1.62825,1.62855,1.6281,1.62835,428400000.0
2008-05-06 13:25:00,1.62835,1.6284,1.628,1.6281,731300000.0
2008-05-06 13:30:00,1.6281,1.62815,1.62745,1.62755,696400001.0
2008-05-06 13:35:00,1.62755,1.62775,1.62705,1.62715,1016099998.0
2008-05-06 13:40:00,1.62715,1.6276,1.62685,1.6271,1316800001.0
2008-05-06 13:45:00,1.6271,1.6271,1.62625,1.6267,2774400004.0
2008-05-06 13:50:00,1.6267,1.62745,1.62665,1.62735,628999999.0
2008-05-06 13:55:00,1.62735,1.6275,1.62725,1.62725,401200000.0
2008-05-06 14:00:00,1.62725,1.62735,1.62665,1.62675,792399999.0
2008-05-06 14:05:00,1.62675,1.6278,1.62655,1.62675,983000001.0
2008-05-06 14:10:00,1.6267,1.6275,1.6267,1.627,683000000.0
2008-05-06 14:15:00,1.627,1.62755,1.62695,1.62735,1510500000.0
2008-05-06 14:20:00,1.62735,1.6281,1.6273,1.6279,1458099999.0
2008-05-06 14:25:00,1.62795,1.62805,1.6274,1.62795,663000000.0
2008-05-06 14:30:00,1.62795,1.62805,1.62745,1.62755,1086299999.0
2008-05-06 14:35:00,1.62755,1.62765,1.62685,1.627,1184700002.0
2008-05-06 14:40:00,1.627,1.62725,1.62655,1.62675,1107300003.0
2008-05-06 14:45:00,1.62675,1.6269,1.62645,1.6267,1846600003.0
2008-05-06 14:50:00,1.62675,1.6268,1.6262,1.62655,2208500000.0
2008-05-06 14:55:00,1.62655,1.6269,1.6262,1.62635,1241400003.0
2008-05-06 15:00:00,1.62635,1.6266,1.62615,1.6265,1300900000.0
2008-05-06 15:05:00,1.6265,1.62655,1.62565,1.6259,1458699997.0
2008-05-06 15:10:00,1.6259,1.62605,1.6256,1.6258,646000000.0
2008-05-06 15:15:00,1.62575,1.62625,1.6256,1.62595,1503200001.0
2008-05-06 15:20:00,1.62595,1.62665,1.62595,1.6266,927500001.0
2008-05-06 15:25:00,1.62665,1.627,1.6265,1.62665,704100001.0
2008-05-06 15:30:00,1.6267,1.62695,1.6261,1.62625,690400000.0
2008-05-06 15:35:00,1.62625,1.6268,1.62615,1.62655,690600001.0
2008-05-06 15:40:00,1.62655,1.62695,1.62625,1.62695,1353500000.0
2008-05-06 15:45:00,1.62695,1.6273,1.6265,1.62715,1758900001.0
2008-05-06 15:50:00,1.62715,1.62725,1.62675,1.62695,1243700000.0
2008-05-06 15:55:00,1.62695,1.62765,1.6269,1.62765,969700000.0
2008-05-06 16:00:00,1.6276,1.62815,1.62705,1.6276,1642299996.0
2008-05-06 16:05:00,1.62755,1.62775,1.62585,1.6262,2131600003.0
2008-05-06 16:10:00,1.6262,1.62705,1.62575,1.62595,2602999996.0
2008-05-06 16:15:00,1.62595,1.62675,1.62555,1.62675,1686909902.0
2008-05-06 16:20:00,1.62675,1.62725,1.62655,1.62705,994300000.0
2008-05-06 16:25:00,1.6271,1.62785,1.6269,1.6277,1138400001.0
2008-05-06 16:30:00,1.62765,1.6278,1.62705,1.6273,677100000.0
2008-05-06 16:35:00,1.62735,1.6278,1.6273,1.62775,838600000.0
2008-05-06 16:40:00,1.62775,1.62955,1.62775,1.6291,1170300000.0
2008-05-06 16:45:00,1.6292,1.62935,1.6288,1.6291,580400000.0
2008-05-06 16:50:00,1.6291,1.62935,1.6289,1.62915,907300000.0
2008-05-06 16:55:00,1.62915,1.6293,1.62875,1.62915,592700000.0
2008-05-06 17:00:00,1.62905,1.62925,1.62875,1.629,757599999.0
2008-05-06 17:05:00,1.62905,1.62925,1.62865,1.62885,1387600001.0
2008-05-06 17:10:00,1.62885,1.6292,1.62875,1.62895,967900002.0
2008-05-06 17:15:00,1.62895,1.6294,1.6289,1.62895,979500000.0
2008-05-06 17:20:00,1.62895,1.6292,1.62875,1.62875,779800000.0
2008-05-06 17:25:00,1.62875,1.62905,1.62855,1.62885,549699999.0
2008-05-06 17:30:00,1.62885,1.62895,1.62815,1.6283,1817599998.0
2008-05-06 17:35:00,1.6283,1.62875,1.62815,1.6285,1137899999.0
2008-05-06 17:40:00,1.62855,1.62865,1.62825,1.62855,1498000002.0
2008-05-06 17:45:00,1.62855,1.62875,1.62855,1.62865,779800000.0
2008-05-06 17:50:00,1.62865,1.62935,1.62855,1.62925,1771400001.0
2008-05-06 17:55:00,1.62925,1.6301,1.6292,1.63005,1671900000.0
2008-05-06 18:00:00,1.63005,1.63075,1.63,1.63055,986000003.0
2008-05-06 18:05:00,1.63055,1.63065,1.63045,1.63065,1403300005.0
2008-05-06 18:10:00,1.63065,1.63065,1.63035,1.63055,726900001.0
2008-05-06 18:15:00,1.63055,1.63055,1.6303,1.6304,452400002.0
2008-05-06 18:20:00,1.63045,1.63065,1.63035,1.63055,524000001.0
2008-05-06 18:25:00,1.63055,1.63075,1.6305,1.6306,666900003.0
2008-05-06 18:30:00,1.6306,1.63105,1.63055,1.6308,841599998.0
2008-05-06 18:35:00,1.63085,1.63085,1.63005,1.63025,908900002.0
2008-05-06 18:40:00,1.63025,1.63065,1.63015,1.63065,978400000.0
2008-05-06 18:45:00,1.6306,1.63105,1.63045,1.631,1296000001.0
2008-05-06 18:50:00,1.631,1.63135,1.631,1.6312,906500001.0
2008-05-06 18:55:00,1.63115,1.6313,1.631,1.63105,476300000.0
2008-05-06 19:00:00,1.63105,1.63115,1.63065,1.6309,1409300010.0
2008-05-06 19:05:00,1.63095,1.631,1.6304,1.63095,885100000.0
2008-05-06 19:10:00,1.63095,1.63105,1.63015,1.6302,682600003.0
2008-05-06 19:15:00,1.6302,1.6308,1.6302,1.63065,106500000.0
2008-05-06 19:20:00,1.6306,1.63105,1.6303,1.6303,283200000.0
2008-05-06 19:25:00,1.63035,1.63055,1.6302,1.6304,81700000.0
2008-05-06 19:30:00,1.63035,1.63035,1.63,1.6301,99500000.0
2008-05-06 19:35:00,1.63015,1.63055,1.63005,1.63035,231800001.0
2008-05-06 19:40:00,1.63035,1.6304,1.62995,1.6303,443499996.0
2008-05-06 19:45:00,1.63025,1.63025,1.6295,1.62965,395499999.0
2008-05-06 19:50:00,1.62965,1.62975,1.6294,1.6297,151500000.0
2008-05-06 19:55:00,1.6297,1.62975,1.6295,1.62955,554000000.0
2008-05-06 20:00:00,1.6296,1.62965,1.629,1.62905,335800001.0
2008-05-06 20:05:00,1.62905,1.62905,1.62852,1.62853,255300000.0
2008-05-06 20:10:00,1.62895,1.62965,1.62895,1.62955,233000000.0
2008-05-06 20:15:00,1.62955,1.62985,1.62905,1.62945,635479745.0
2008-05-06 20:20:00,1.62945,1.6296,1.6292,1.62935,178000000.0
2008-05-06 20:25:00,1.62935,1.6294,1.6292,1.6292,121700000.0
2008-05-06 20:30:00,1.6292,1.62945,1.62915,1.62935,294399999.0
2008-05-06 20:35:00,1.6294,1.6294,1.629,1.62905,224300000.0
2008-05-06 20:40:00,1.62905,1.6296,1.629,1.62925,835199998.0
2008-05-06 20:45:00,1.62925,1.6296,1.62925,1.62955,605500000.0
2008-05-06 20:50:00,1.62955,1.63045,1.62945,1.63045,463599999.0
2008-05-06 20:55:00,1.63045,1.63115,1.6304,1.63115,613970821.0
2008-05-06 21:00:00,1.6312,1.63135,1.63045,1.6309,940899999.0
2008-05-06 21:05:00,1.63085,1.631,1.63055,1.6307,155300000.0
2008-05-06 21:10:00,1.6307,1.6315,1.6307,1.63125,343000000.0
2008-05-06 21:15:00,1.63125,1.6317,1.63125,1.6315,124300000.0
2008-05-06 21:20:00,1.63155,1.6325,1.6315,1.63235,310700001.0
2008-05-06 21:25:00,1.63235,1.63275,1.63215,1.63235,402600000.0
2008-05-06 21:30:00,1.63235,1.63285,1.6323,1.6323,211100002.0
2008-05-06 21:35:00,1.6323,1.6328,1.63225,1.6327,552600002.0
2008-05-06 21:40:00,1.63275,1.63355,1.6326,1.63315,298700000.0
2008-05-06 21:45:00,1.63315,1.63325,1.63275,1.63295,178000000.0
2008-05-06 21:50:00,1.63295,1.63335,1.63285,1.6333,170800000.0
2008-05-06 21:55:00,1.63345,1.63345,1.63275,1.63275,216600000.0
2008-05-06 22:00:00,1.63275,1.6336,1.6327,1.63355,37600000.0
2008-05-06 22:05:00,1.63355,1.63355,1.6331,1.63345,54500000.0
2008-05-06 22:10:00,1.63345,1.6336,1.63325,1.63335,84500000.0
2008-05-06 22:15:00,1.63325,1.6333,1.63295,1.6331,76400000.0
2008-05-06 22:20:00,1.63315,1.63355,1.6331,1.6334,34200000.0
2008-05-06 22:25:00,1.63345,1.6336,1.6334,1.63345,29500000.0
2008-05-06 22:30:00,1.63345,1.6337,1.6331,1.6335,86700000.0
2008-05-06 22:35:00,1.63345,1.6336,1.63325,1.6333,60100000.0
2008-05-06 22:40:00,1.6333,1.63365,1.63325,1.6333,87100000.0
2008-05-06 22:45:00,1.6333,1.6337,1.63325,1.6336,217900000.0
2008-05-06 22:50:00,1.6336,1.63405,1.6335,1.63395,268600000.0
2008-05-06 22:55:00,1.63385,1.634,1.63343,1.63376,361200000.0
2008-05-06 23:00:00,1.6337,1.6337,1.63325,1.6335,187000000.0
2008-05-06 23:05:00,1.6335,1.6337,1.633,1.6335,782400006.0
2008-05-06 23:10:00,1.6335,1.6337,1.6334,1.6337,310100003.0
2008-05-06 23:15:00,1.6337,1.6337,1.6335,1.6336,108700000.0
2008-05-06 23:20:00,1.6336,1.6337,1.6334,1.6336,303200001.0
2008-05-06 23:25:00,1.6336,1.6337,1.6334,1.6336,449100003.0
2008-05-06 23:30:00,1.6336,1.6337,1.6336,1.6336,137200000.0
2008-05-06 23:35:00,1.63362,1.63362,1.6333,1.6336,102200000.0
2008-05-06 23:40:00,1.6336,1.6336,1.63278,1.63322,957900002.0
2008-05-06 23:45:00,1.63302,1.6336,1.6327,1.6336,565200003.0
2008-05-06 23:50:00,1.63344,1.6338,1.63325,1.63343,500700003.0
2008-05-06 23:55:00,1.6336,1.6336,1.63325,1.6333,491100004.0
2008-05-07 00:00:00,1.6333,1.6336,1.63325,1.6336,919499993.0
2008-05-07 00:05:00,1.6336,1.6337,1.63319,1.63323,2025700013.0
2008-05-07 00:10:00,1.6335,1.6337,1.63312,1.6334,713399992.0
2008-05-07 00:15:00,1.6334,1.6335,1.63301,1.6334,541600009.0
2008-05-07 00:20:00,1.6334,1.6334,1.63292,1.6333,823200002.0
2008-05-07 00:25:00,1.6333,1.6334,1.63294,1.6333,1249400025.0
2008-05-07 00:30:00,1.6333,1.6334,1.63303,1.6333,2498100024.0
2008-05-07 00:35:00,1.6333,1.6334,1.63286,1.6333,1300800028.0
2008-05-07 00:40:00,1.6333,1.63341,1.633,1.6333,909200006.0
2008-05-07 00:45:00,1.6333,1.6336,1.63295,1.6331,642200002.0
2008-05-07 00:50:00,1.6331,1.6338,1.63259,1.6333,1249900003.0
2008-05-07 00:55:00,1.6333,1.6337,1.6333,1.6335,1224299999.0
2008-05-07 01:00:00,1.6336,1.6337,1.63325,1.6335,1417699968.0
2008-05-07 01:05:00,1.6335,1.6335,1.6333,1.6333,238600000.0
2008-05-07 01:10:00,1.6333,1.6334,1.63307,1.6334,630600000.0
2008-05-07 01:15:00,1.6334,1.6334,1.6334,1.6334,168100000.0
2008-05-07 01:20:00,1.6334,1.6339,1.6334,1.6338,997899992.0
2008-05-07 01:25:00,1.6338,1.634,1.6333,1.6337,993100000.0
2008-05-07 01:30:00,1.63341,1.63395,1.63334,1.63345,3742299960.0
2008-05-07 01:35:00,1.63338,1.6337,1.63305,1.6333,1349900001.0
2008-05-07 01:40:00,1.63304,1.63344,1.63304,1.63315,1567899996.0
2008-05-07 01:45:00,1.6333,1.6335,1.63325,1.6333,902000003.0
2008-05-07 01:50:00,1.6333,1.6334,1.6333,1.6333,1039200009.0
2008-05-07 01:55:00,1.6333,1.6335,1.6328,1.633,2887499962.0
2008-05-07 02:00:00,1.633,1.6334,1.6329,1.6331,3932799964.0
2008-05-07 02:05:00,1.6332,1.6332,1.63245,1.6326,2988700013.0
2008-05-07 02:10:00,1.6326,1.6326,1.63206,1.6323,1518600000.0
2008-05-07 02:15:00,1.6323,1.63253,1.6319,1.63253,2680599983.0
2008-05-07 02:20:00,1.6325,1.6326,1.63235,1.6325,866600000.0
2008-05-07 02:25:00,1.6325,1.63255,1.63196,1.6324,2729899971.0
2008-05-07 02:30:00,1.6324,1.63275,1.6324,1.63275,971800000.0
2008-05-07 02:35:00,1.6326,1.63275,1.6325,1.6325,792899998.0
2008-05-07 02:40:00,1.6325,1.6326,1.63217,1.6326,245500000.0
2008-05-07 02:45:00,1.6326,1.6328,1.6324,1.6326,1106999999.0
2008-05-07 02:50:00,1.6326,1.6326,1.63205,1.6323,1992899972.0
2008-05-07 02:55:00,1.6323,1.63255,1.6322,1.6322,1713499987.0
2008-05-07 03:00:00,1.6322,1.6324,1.63182,1.6324,624900002.0
2008-05-07 03:05:00,1.6324,1.6327,1.6323,1.6326,668899998.0
2008-05-07 03:10:00,1.6327,1.6327,1.63225,1.63255,718499996.0
2008-05-07 03:15:00,1.63255,1.6326,1.6323,1.6324,698799991.0
2008-05-07 03:20:00,1.6324,1.6325,1.63197,1.6324,729599982.0
2008-05-07 03:25:00,1.6324,1.6326,1.6323,1.6323,843799983.0
2008-05-07 03:30:00,1.6323,1.6324,1.6319,1.6321,2587799984.0
2008-05-07 03:35:00,1.63215,1.63265,1.6321,1.63255,1347099983.0
2008-05-07 03:40:00,1.63255,1.6328,1.63235,1.63235,927499996.0
2008-05-07 03:45:00,1.6324,1.6327,1.63235,1.6326,799899991.0
2008-05-07 03:50:00,1.6326,1.6327,1.632,1.63251,722799994.0
2008-05-07 03:55:00,1.63253,1.6328,1.632,1.632,1064400008.0
2008-05-07 04:00:00,1.632,1.6321,1.6313,1.6315,1642400023.0
2008-05-07 04:05:00,1.6315,1.6322,1.6315,1.6322,3833000029.0
2008-05-07 04:10:00,1.6322,1.6323,1.6319,1.632,2466500016.0
2008-05-07 04:15:00,1.632,1.632,1.63155,1.6318,1530300000.0
2008-05-07 04:20:00,1.6318,1.6321,1.63175,1.6318,2578199973.0
2008-05-07 04:25:00,1.6318,1.63195,1.6316,1.63195,3392800000.0
2008-05-07 04:30:00,1.63195,1.63195,1.6315,1.63195,126200000.0
2008-05-07 04:35:00,1.63195,1.6322,1.63195,1.632,1001300014.0
2008-05-07 04:40:00,1.632,1.6321,1.632,1.632,1455600027.0
2008-05-07 04:45:00,1.632,1.6321,1.63195,1.632,1424700032.0
2008-05-07 04:50:00,1.632,1.6322,1.632,1.632,2512100069.0
2008-05-07 04:55:00,1.6321,1.6322,1.632,1.6322,628000004.0
2008-05-07 05:00:00,1.6322,1.6322,1.632,1.6322,149200000.0
2008-05-07 05:05:00,1.6322,1.6322,1.63177,1.63196,147600000.0
2008-05-07 05:10:00,1.6322,1.6322,1.6322,1.6322,123000000.0
2008-05-07 05:15:00,1.6322,1.6322,1.63172,1.6322,172700000.0
2008-05-07 05:20:00,1.6322,1.6323,1.6322,1.6322,656900000.0
2008-05-07 05:25:00,1.6322,1.6322,1.6317,1.6321,684200002.0
2008-05-07 05:30:00,1.6321,1.6322,1.632,1.6322,388299996.0
2008-05-07 05:35:00,1.63196,1.6323,1.63196,1.632,921500004.0
2008-05-07 05:40:00,1.632,1.6324,1.632,1.6323,1050300019.0
2008-05-07 05:45:00,1.6323,1.6326,1.6323,1.6325,659599989.0
2008-05-07 05:50:00,1.6325,1.6326,1.6323,1.6323,1183799982.0
2008-05-07 05:55:00,1.6323,1.6323,1.6322,1.6323,517200000.0
2008-05-07 06:00:00,1.6323,1.6323,1.63175,1.632,718299993.0
2008-05-07 06:05:00,1.632,1.632,1.6318,1.6318,809800008.0
2008-05-07 06:10:00,1.6318,1.6321,1.63165,1.6321,643100003.0
2008-05-07 06:15:00,1.6321,1.6322,1.6321,1.6321,482800002.0
2008-05-07 06:20:00,1.6322,1.6322,1.6317,1.6318,970300002.0
2008-05-07 06:25:00,1.6318,1.6319,1.6318,1.6318,1017399997.0
2008-05-07 06:30:00,1.6318,1.632,1.63175,1.6318,949200003.0
2008-05-07 06:35:00,1.6318,1.6318,1.6316,1.6316,766899998.0
2008-05-07 06:40:00,1.6316,1.6316,1.6314,1.6315,442300002.0
2008-05-07 06:45:00,1.63138,1.6318,1.63122,1.6317,1008600006.0
2008-05-07 06:50:00,1.6317,1.6317,1.63109,1.6315,1224400000.0
2008-05-07 06:55:00,1.6315,1.6318,1.6314,1.63145,1718900003.0
2008-05-07 07:00:00,1.6315,1.6318,1.63145,1.6317,828700002.0
2008-05-07 07:05:00,1.6316,1.6322,1.6315,1.6321,788300002.0
2008-05-07 07:10:00,1.6322,1.6324,1.63185,1.6321,2316499974.0
2008-05-07 07:15:00,1.6321,1.6326,1.6317,1.632,2413899999.0
2008-05-07 07:20:00,1.632,1.632,1.6319,1.6319,693899997.0
2008-05-07 07:25:00,1.6319,1.632,1.6319,1.63195,639899991.0
2008-05-07 07:30:00,1.6319,1.6322,1.63185,1.6319,726199999.0
2008-05-07 07:35:00,1.6319,1.6321,1.6318,1.632,814599998.0
2008-05-07 07:40:00,1.632,1.6321,1.63145,1.6316,1373500001.0
2008-05-07 07:45:00,1.6316,1.6317,1.6314,1.6317,1390299999.0
2008-05-07 07:50:00,1.63165,1.6317,1.6314,1.6314,1533699998.0
2008-05-07 07:55:00,1.6314,1.6316,1.6314,1.6314,1577399995.0
2008-05-07 08:00:00,1.6314,1.6321,1.6314,1.632,1304999998.0
2008-05-07 08:05:00,1.632,1.6323,1.6319,1.6321,587799997.0
2008-05-07 08:10:00,1.6321,1.63235,1.63185,1.63185,2357999998.0
2008-05-07 08:15:00,1.632,1.6323,1.63185,1.63195,1221399999.0
2008-05-07 08:20:00,1.632,1.6334,1.6318,1.6325,2694899985.0
2008-05-07 08:25:00,1.6326,1.633,1.6317,1.63185,1984099997.0
2008-05-07 08:30:00,1.6318,1.63275,1.6318,1.6325,209600000.0
2008-05-07 08:35:00,1.63245,1.6325,1.6316,1.6318,166400001.0
2008-05-07 08:40:00,1.6319,1.6319,1.63065,1.63095,359200000.0
2008-05-07 08:45:00,1.631,1.63165,1.63095,1.63135,184599999.0
2008-05-07 08:50:00,1.6314,1.6319,1.6313,1.63185,178000000.0
2008-05-07 08:55:00,1.6319,1.6324,1.63115,1.6324,315199999.0
2008-05-07 09:00:00,1.6323,1.6325,1.6317,1.632,361850000.0
2008-05-07 09:05:00,1.632,1.6321,1.63175,1.6318,120650000.0
2008-05-07 09:10:00,1.6318,1.632,1.6317,1.6319,175200000.0
2008-05-07 09:15:00,1.63195,1.63315,1.63195,1.6327,143300000.0
2008-05-07 09:20:00,1.63275,1.6329,1.63235,1.63235,80300000.0
2008-05-07 09:25:00,1.6324,1.6326,1.6321,1.6323,133200000.0
2008-05-07 09:30:00,1.6323,1.6323,1.6318,1.63205,215300000.0
2008-05-07 09:35:00,1.63205,1.6323,1.63175,1.6322,201000000.0
2008-05-07 09:40:00,1.63225,1.6326,1.6315,1.6319,212400000.0
2008-05-07 09:45:00,1.63185,1.6326,1.6318,1.63195,176700000.0
2008-05-07 09:50:00,1.6319,1.63245,1.6319,1.632,183700000.0
2008-05-07 09:55:00,1.63205,1.6323,1.63205,1.63215,58400000.0
2008-05-07 10:00:00,1.63215,1.6328,1.63215,1.6323,158100000.0
2008-05-07 10:05:00,1.6323,1.63245,1.63225,1.6323,64900000.0
2008-05-07 10:10:00,1.63235,1.63285,1.63215,1.6322,117200000.0
2008-05-07 10:15:00,1.63225,1.6328,1.63215,1.6328,121400000.0
2008-05-07 10:20:00,1.63285,1.63295,1.63235,1.63245,56600000.0
2008-05-07 10:25:00,1.63245,1.6325,1.6319,1.63205,115000000.0
2008-05-07 10:30:00,1.63215,1.63215,1.63165,1.6318,80200000.0
2008-05-07 10:35:00,1.63175,1.63205,1.6316,1.63205,120500000.0
2008-05-07 10:40:00,1.63164,1.6326,1.63137,1.63235,359300000.0
2008-05-07 10:45:00,1.6324,1.63285,1.63205,1.6327,116700000.0
2008-05-07 10:50:00,1.63285,1.63285,1.63225,1.63255,156300000.0
2008-05-07 10:55:00,1.63255,1.633,1.63225,1.63265,66800000.0
2008-05-07 11:00:00,1.63265,1.63265,1.63145,1.6319,221099999.0
2008-05-07 11:05:00,1.63185,1.63185,1.63035,1.6307,142500000.0
2008-05-07 11:10:00,1.63075,1.6308,1.62985,1.63035,116900000.0
2008-05-07 11:15:00,1.6303,1.6305,1.6299,1.6302,98100000.0
2008-05-07 11:20:00,1.6302,1.63035,1.62985,1.63005,92400000.0
2008-05-07 11:25:00,1.63005,1.63025,1.62975,1.6302,55300000.0
2008-05-07 11:30:00,1.63025,1.63035,1.63,1.6302,82600000.0
2008-05-07 11:35:00,1.6302,1.6309,1.6302,1.6305,91100000.0
2008-05-07 11:40:00,1.63045,1.6306,1.6302,1.6305,74900000.0
2008-05-07 11:45:00,1.63045,1.6311,1.6303,1.63075,74700000.0
2008-05-07 11:50:00,1.6307,1.63085,1.63065,1.63085,40000000.0
2008-05-07 11:55:00,1.6309,1.63105,1.6309,1.63095,17300000.0
2008-05-07 12:00:00,1.63095,1.63095,1.62915,1.6295,309399999.0
2008-05-07 12:05:00,1.6295,1.6297,1.62915,1.62945,457700000.0
2008-05-07 12:10:00,1.62945,1.62975,1.62895,1.629,82700000.0
2008-05-07 12:15:00,1.62905,1.6294,1.62895,1.62935,69800000.0
2008-05-07 12:20:00,1.6294,1.63005,1.62925,1.62995,114500000.0
2008-05-07 12:25:00,1.62995,1.63005,1.62975,1.63,55500000.0
2008-05-07 12:30:00,1.63,1.6301,1.6297,1.6297,24700000.0
2008-05-07 12:35:00,1.62975,1.62975,1.62915,1.6295,85600000.0
2008-05-07 12:40:00,1.62945,1.63,1.6293,1.62955,147000000.0
2008-05-07 12:45:00,1.62945,1.63005,1.62945,1.63,46500000.0
2008-05-07 12:50:00,1.62995,1.63,1.62895,1.62955,119300000.0
2008-05-07 12:55:00,1.62955,1.6302,1.6295,1.6298,324600000.0
2008-05-07 13:00:00,1.6298,1.6299,1.62965,1.62985,126600000.0
2008-05-07 13:05:00,1.62985,1.62985,1.62975,1.6298,7000000.0
2008-05-07 13:10:00,1.6298,1.62985,1.62935,1.6296,47400000.0
2008-05-07 13:15:00,1.6296,1.6297,1.62935,1.6296,42500000.0
2008-05-07 13:20:00,1.6296,1.6299,1.6296,1.62975,52100000.0
2008-05-07 13:25:00,1.62975,1.6299,1.6296,1.62965,47400000.0
2008-05-07 13:30:00,1.6297,1.62985,1.62955,1.6298,74000000.0
2008-05-07 13:35:00,1.6298,1.62985,1.6295,1.6296,29500000.0
2008-05-07 13:40:00,1.62965,1.6298,1.62955,1.62975,34600000.0
2008-05-07 13:45:00,1.62975,1.62975,1.6296,1.62965,35500000.0
2008-05-07 13:50:00,1.6296,1.6297,1.62945,1.6295,18700000.0
2008-05-07 13:55:00,1.62955,1.6297,1.62945,1.62945,52700000.0
2008-05-07 14:00:00,1.62945,1.62965,1.62945,1.62945,39000000.0
2008-05-07 14:05:00,1.62945,1.62955,1.62935,1.62945,30200000.0
2008-05-07 14:10:00,1.62945,1.62995,1.62935,1.6298,62100000.0
2008-05-07 14:15:00,1.62995,1.62995,1.629,1.629,73700000.0
2008-05-07 14:20:00,1.6291,1.62945,1.6288,1.6289,54200000.0
2008-05-07 14:25:00,1.6289,1.62895,1.62835,1.6285,263100000.0
2008-05-07 14:30:00,1.6285,1.62955,1.6284,1.6295,212800000.0
2008-05-07 14:35:00,1.62945,1.62975,1.62915,1.62955,93400000.0
2008-05-07 14:40:00,1.62955,1.63025,1.62925,1.63015,119100000.0
2008-05-07 14:45:00,1.63015,1.63025,1.62945,1.62975,217200001.0
2008-05-07 14:50:00,1.62975,1.62995,1.6293,1.6296,231000000.0
2008-05-07 14:55:00,1.62965,1.62975,1.62945,1.62955,100000000.0
2008-05-07 15:00:00,1.62955,1.6298,1.62875,1.62925,518599999.0
2008-05-07 15:05:00,1.6292,1.62935,1.62845,1.62855,132600000.0
2008-05-07 15:10:00,1.6285,1.62915,1.6283,1.6291,168550000.0
2008-05-07 15:15:00,1.62905,1.62915,1.62835,1.6288,112600000.0
2008-05-07 15:20:00,1.6288,1.6289,1.62855,1.62885,63100000.0
2008-05-07 15:25:00,1.62885,1.629,1.62855,1.62875,66200000.0
2008-05-07 15:30:00,1.6288,1.6292,1.62855,1.6291,155200000.0
2008-05-07 15:35:00,1.6291,1.62925,1.6276,1.62775,114250000.0
2008-05-07 15:40:00,1.62775,1.62795,1.62725,1.62735,132400000.0
2008-05-07 15:45:00,1.62735,1.62745,1.627,1.6271,175000000.0
2008-05-07 15:50:00,1.6271,1.6272,1.62635,1.62675,464200000.0
2008-05-07 15:55:00,1.6268,1.6273,1.62665,1.6267,579699992.0
2008-05-07 16:00:00,1.6269,1.6272,1.62635,1.62695,566100003.0
2008-05-07 16:05:00,1.62695,1.627,1.6262,1.6264,108100000.0
2008-05-07 16:10:00,1.6264,1.62755,1.6263,1.6272,165900000.0
2008-05-07 16:15:00,1.62715,1.628,1.62665,1.6279,195300000.0
2008-05-07 16:20:00,1.6279,1.62805,1.62745,1.62755,103300000.0
2008-05-07 16:25:00,1.6276,1.62785,1.62735,1.62755,154800000.0
2008-05-07 16:30:00,1.62755,1.62855,1.62755,1.628,227500000.0
2008-05-07 16:35:00,1.62795,1.62825,1.6277,1.628,88000000.0
2008-05-07 16:40:00,1.62805,1.62875,1.6276,1.62835,238500000.0
2008-05-07 16:45:00,1.6283,1.62845,1.6272,1.62745,160800000.0
2008-05-07 16:50:00,1.62735,1.62775,1.62705,1.6276,233889788.0
2008-05-07 16:55:00,1.62755,1.62765,1.62675,1.62675,253500000.0
2008-05-07 17:00:00,1.6269,1.62695,1.6265,1.62675,137300000.0
2008-05-07 17:05:00,1.6267,1.62735,1.6266,1.6273,178700000.0
2008-05-07 17:10:00,1.62735,1.6277,1.62715,1.62745,141100000.0
2008-05-07 17:15:00,1.62745,1.6276,1.62695,1.6272,182200000.0
2008-05-07 17:20:00,1.62715,1.62735,1.627,1.62705,108800000.0
2008-05-07 17:25:00,1.62705,1.62755,1.627,1.62725,105800000.0
2008-05-07 17:30:00,1.62725,1.62725,1.6266,1.6266,89700000.0
2008-05-07 17:35:00,1.62665,1.62695,1.6263,1.62665,168500000.0
2008-05-07 17:40:00,1.6267,1.6268,1.62645,1.62665,79800000.0
2008-05-07 17:45:00,1.62665,1.62715,1.62645,1.62695,117200000.0
2008-05-07 17:50:00,1.6269,1.62715,1.6262,1.6263,136900000.0
2008-05-07 17:55:00,1.62635,1.6267,1.62625,1.6266,62400000.0
2008-05-07 18:00:00,1.62655,1.6268,1.6263,1.6268,72500000.0
2008-05-07 18:05:00,1.6268,1.62705,1.62665,1.6268,85000000.0
2008-05-07 18:10:00,1.6268,1.6268,1.62615,1.62655,51400000.0
2008-05-07 18:15:00,1.62655,1.6271,1.62655,1.62695,48900000.0
2008-05-07 18:20:00,1.62695,1.62695,1.62665,1.62675,10500000.0
2008-05-07 18:25:00,1.62675,1.62685,1.6265,1.62655,36200000.0
2008-05-07 18:30:00,1.62655,1.62725,1.6264,1.6271,97200000.0
2008-05-07 18:35:00,1.62715,1.62725,1.6269,1.627,20100000.0
2008-05-07 18:40:00,1.627,1.6271,1.627,1.627,23900000.0
2008-05-07 18:45:00,1.627,1.62715,1.627,1.627,17100000.0
2008-05-07 18:50:00,1.627,1.627,1.6267,1.62695,31600000.0
2008-05-07 18:55:00,1.62695,1.6271,1.6267,1.6269,24800000.0
2008-05-07 19:00:00,1.62685,1.6271,1.6267,1.6267,62700000.0
2008-05-07 19:05:00,1.62675,1.62675,1.62625,1.6264,53600000.0
2008-05-07 19:10:00,1.62645,1.62655,1.62625,1.62635,63500000.0
2008-05-07 19:15:00,1.6264,1.6268,1.6264,1.6266,46500000.0
2008-05-07 19:20:00,1.6266,1.62705,1.6265,1.6269,28200000.0
2008-05-07 19:25:00,1.6269,1.62745,1.62685,1.62685,56800000.0
2008-05-07 19:30:00,1.62685,1.62695,1.62645,1.6265,21900000.0
2008-05-07 19:35:00,1.62624,1.6266,1.6259,1.6265,149500000.0
2008-05-07 19:40:00,1.6265,1.62665,1.62623,1.62645,43800000.0
2008-05-07 19:45:00,1.62645,1.62665,1.6263,1.62665,25100000.0
2008-05-07 19:50:00,1.62665,1.6267,1.6263,1.6265,51800000.0
2008-05-07 19:55:00,1.6265,1.6265,1.6262,1.6264,60100000.0
2008-05-07 20:00:00,1.6264,1.62665,1.6262,1.62625,24400000.0
2008-05-07 20:05:00,1.6263,1.6264,1.6262,1.6263,20600000.0
2008-05-07 20:10:00,1.62625,1.6264,1.62605,1.62615,34400000.0
2008-05-07 20:15:00,1.6261,1.6264,1.6259,1.6263,39100000.0
2008-05-07 20:20:00,1.6263,1.6263,1.62565,1.62575,31700000.0
2008-05-07 20:25:00,1.6257,1.62575,1.62495,1.6251,42300000.0
2008-05-07 20:30:00,1.62505,1.62505,1.6234,1.62405,183100000.0
2008-05-07 20:35:00,1.62405,1.62435,1.62385,1.6242,57100000.0
2008-05-07 20:40:00,1.6242,1.62465,1.62394,1.62428,1956999972.0
2008-05-07 20:45:00,1.62455,1.6246,1.6238,1.62415,148900001.0
2008-05-07 20:50:00,1.62415,1.6248,1.62415,1.6245,79900000.0
2008-05-07 20:55:00,1.6245,1.6245,1.6237,1.62445,392299999.0
2008-05-07 21:00:00,1.62445,1.6248,1.62445,1.6246,292400000.0
2008-05-07 21:05:00,1.62465,1.6249,1.6242,1.6245,43500000.0
2008-05-07 21:10:00,1.6244,1.6247,1.62375,1.6246,84800000.0
2008-05-07 21:15:00,1.62455,1.62515,1.6245,1.6249,36300000.0
2008-05-07 21:20:00,1.62495,1.62505,1.62465,1.6247,19700000.0
2008-05-07 21:25:00,1.6247,1.6247,1.6236,1.6241,41000000.0
2008-05-07 21:30:00,1.62415,1.6243,1.62375,1.6242,32000000.0
2008-05-07 21:35:00,1.6242,1.62425,1.62385,1.62415,19700000.0
2008-05-07 21:40:00,1.62415,1.6244,1.62415,1.62425,33300000.0
2008-05-07 21:45:00,1.62435,1.6247,1.6242,1.62455,39500000.0
2008-05-07 21:50:00,1.6246,1.62495,1.62432,1.6247,133399998.0
2008-05-07 21:55:00,1.62465,1.62465,1.6241,1.62425,61700000.0
2008-05-07 22:00:00,1.6244,1.62485,1.6243,1.6248,84800000.0
2008-05-07 22:05:00,1.62485,1.6251,1.62434,1.62505,112199998.0
2008-05-07 22:10:00,1.6249,1.6251,1.62475,1.62485,31600000.0
2008-05-07 22:15:00,1.6248,1.6248,1.6238,1.624,89300000.0
2008-05-07 22:20:00,1.624,1.6249,1.6234,1.6239,527200001.0
2008-05-07 22:25:00,1.6239,1.62415,1.62325,1.62395,165700000.0
2008-05-07 22:30:00,1.62385,1.624,1.6232,1.62395,37600001.0
2008-05-07 22:35:00,1.6239,1.624,1.62375,1.6239,51200000.0
2008-05-07 22:40:00,1.6239,1.62415,1.62385,1.624,10400000.0
2008-05-07 22:45:00,1.62395,1.6242,1.6239,1.62405,16100000.0
2008-05-07 22:50:00,1.62389,1.6243,1.62369,1.624,82600000.0
2008-05-07 22:55:00,1.624,1.6242,1.624,1.6242,383899999.0
2008-05-07 23:00:00,1.6241,1.6241,1.62329,1.6237,36900000.0
2008-05-07 23:05:00,1.6237,1.6238,1.6234,1.6237,129900000.0
2008-05-07 23:10:00,1.6237,1.6238,1.6234,1.6235,329600000.0
2008-05-07 23:15:00,1.6235,1.6235,1.6234,1.6235,412199995.0
2008-05-07 23:20:00,1.6235,1.6236,1.6232,1.6235,283500002.0
2008-05-07 23:25:00,1.6235,1.62391,1.6235,1.6235,140100000.0
2008-05-07 23:30:00,1.6235,1.6235,1.6234,1.6234,626199996.0
2008-05-07 23:35:00,1.6234,1.6235,1.6234,1.6235,410100010.0
2008-05-07 23:40:00,1.6235,1.6235,1.62314,1.6235,436700001.0
2008-05-07 23:45:00,1.6235,1.6236,1.623,1.6235,232300003.0
2008-05-07 23:50:00,1.6235,1.6235,1.6235,1.6235,537700001.0
2008-05-07 23:55:00,1.6235,1.6236,1.62345,1.6235,1096899999.0
2008-05-08 00:00:00,1.6235,1.6236,1.62321,1.6235,901000003.0
2008-05-08 00:05:00,1.6235,1.6238,1.6235,1.6238,647800003.0
2008-05-08 00:10:00,1.6238,1.6238,1.6235,1.62355,767700001.0
2008-05-08 00:15:00,1.62355,1.6238,1.6235,1.6235,971200002.0
2008-05-08 00:20:00,1.6236,1.6237,1.62296,1.62333,3320200031.0
2008-05-08 00:25:00,1.62325,1.6235,1.62325,1.6235,959900020.0
2008-05-08 00:30:00,1.62327,1.6238,1.62317,1.62365,2333000040.0
2008-05-08 00:35:00,1.62365,1.6239,1.6234,1.6235,1449000013.0
2008-05-08 00:40:00,1.6235,1.6237,1.62345,1.6235,1158200023.0
2008-05-08 00:45:00,1.6235,1.6238,1.6235,1.62355,1588400006.0
2008-05-08 00:50:00,1.62355,1.6239,1.6235,1.6238,894399996.0
2008-05-08 00:55:00,1.6239,1.6239,1.6238,1.6238,70800001.0
2008-05-08 01:00:00,1.6238,1.62405,1.6238,1.6238,1511999990.0
2008-05-08 01:05:00,1.6238,1.6242,1.6237,1.6238,1368099999.0
2008-05-08 01:10:00,1.6238,1.6242,1.6238,1.6242,657400001.0
2008-05-08 01:15:00,1.6242,1.6245,1.6239,1.6242,1336999986.0
2008-05-08 01:20:00,1.6242,1.6245,1.6241,1.6242,2712899947.0
2008-05-08 01:25:00,1.6242,1.6242,1.62359,1.62381,2243999958.0
2008-05-08 01:30:00,1.62378,1.6243,1.62378,1.6242,2702399991.0
2008-05-08 01:35:00,1.6242,1.6242,1.6234,1.6239,2660600007.0
2008-05-08 01:40:00,1.624,1.6243,1.62375,1.6241,779899999.0
2008-05-08 01:45:00,1.6241,1.6241,1.6234,1.6235,4048300016.0
2008-05-08 01:50:00,1.6235,1.6235,1.62295,1.6233,6883099937.0
2008-05-08 01:55:00,1.6233,1.6235,1.62295,1.6235,4844299956.0
2008-05-08 02:00:00,1.6235,1.6243,1.6233,1.6236,3552000000.0
2008-05-08 02:05:00,1.6236,1.6237,1.6228,1.623,1301100001.0
2008-05-08 02:10:00,1.623,1.6233,1.6229,1.623,6537900011.0
2008-05-08 02:15:00,1.623,1.623,1.6225,1.6226,1038100014.0
2008-05-08 02:20:00,1.6227,1.6234,1.6226,1.6231,3397200008.0
2008-05-08 02:25:00,1.6231,1.6235,1.62295,1.6232,5242599989.0
2008-05-08 02:30:00,1.6232,1.6233,1.62265,1.623,7008150002.0
2008-05-08 02:35:00,1.623,1.6246,1.623,1.6235,5147499974.0
2008-05-08 02:40:00,1.6235,1.6237,1.6235,1.6235,4632099993.0
2008-05-08 02:45:00,1.6235,1.624,1.6235,1.6235,3282899989.0
2008-05-08 02:50:00,1.6235,1.6238,1.623,1.6234,4034799991.0
2008-05-08 02:55:00,1.6234,1.624,1.6229,1.6233,2082400013.0
2008-05-08 03:00:00,1.6233,1.6233,1.6229,1.623,1356000018.0
2008-05-08 03:05:00,1.623,1.6234,1.62295,1.623,2143999930.0
2008-05-08 03:10:00,1.623,1.6231,1.623,1.6231,786300000.0
2008-05-08 03:15:00,1.6231,1.6233,1.62281,1.623,813399991.0
2008-05-08 03:20:00,1.6232,1.62325,1.6229,1.6229,1966600003.0
2008-05-08 03:25:00,1.6229,1.62305,1.62285,1.6229,2412500008.0
2008-05-08 03:30:00,1.6229,1.623,1.6228,1.6229,1680299986.0
2008-05-08 03:35:00,1.6229,1.623,1.6229,1.623,4139700014.0
2008-05-08 03:40:00,1.623,1.623,1.62285,1.6229,3047700002.0
2008-05-08 03:45:00,1.6229,1.6231,1.6226,1.6226,3703399985.0
2008-05-08 03:50:00,1.6226,1.6228,1.6212,1.6215,4605649998.0
2008-05-08 03:55:00,1.6216,1.6246,1.621,1.6237,6426999912.0
2008-05-08 04:00:00,1.6236,1.6248,1.6234,1.6244,5486999882.0
2008-05-08 04:05:00,1.6244,1.6246,1.6234,1.6236,3421199962.0
2008-05-08 04:10:00,1.6236,1.624,1.6235,1.6237,3750399973.0
2008-05-08 04:15:00,1.6237,1.6238,1.6235,1.6236,3296100046.0
2008-05-08 04:20:00,1.6236,1.6238,1.6235,1.6236,3245900031.0
2008-05-08 04:25:00,1.6236,1.6237,1.6227,1.6236,2295999995.0
2008-05-08 04:30:00,1.6237,1.6237,1.6222,1.6225,1488999991.0
2008-05-08 04:35:00,1.6225,1.6229,1.6222,1.6225,2619299984.0
2008-05-08 04:40:00,1.6226,1.6228,1.6224,1.6225,1167799991.0
2008-05-08 04:45:00,1.6225,1.6225,1.6219,1.6221,1780399975.0
2008-05-08 04:50:00,1.6221,1.6221,1.6215,1.6216,3543300011.0
2008-05-08 04:55:00,1.6216,1.6221,1.6216,1.6218,2130900008.0
2008-05-08 05:00:00,1.6218,1.6218,1.6216,1.6216,1615200001.0
2008-05-08 05:05:00,1.6216,1.6221,1.62155,1.6218,3629899955.0
2008-05-08 05:10:00,1.6218,1.6221,1.6214,1.6217,5308899941.0
2008-05-08 05:15:00,1.6217,1.6222,1.62165,1.6222,3069599962.0
2008-05-08 05:20:00,1.6222,1.6226,1.6222,1.6225,1139000000.0
2008-05-08 05:25:00,1.6225,1.6226,1.62212,1.6225,739300000.0
2008-05-08 05:30:00,1.6225,1.6225,1.6217,1.6218,1125000000.0
2008-05-08 05:35:00,1.6218,1.6218,1.62125,1.6213,2440699986.0
2008-05-08 05:40:00,1.6213,1.6214,1.6213,1.6213,956899987.0
2008-05-08 05:45:00,1.6213,1.6213,1.6209,1.6211,919800002.0
2008-05-08 05:50:00,1.6211,1.6212,1.621,1.6211,1066699997.0
2008-05-08 05:55:00,1.6211,1.6213,1.621,1.6213,868199992.0
2008-05-08 06:00:00,1.6213,1.6213,1.621,1.621,940199999.0
2008-05-08 06:05:00,1.621,1.6211,1.62095,1.6211,907200000.0
2008-05-08 06:10:00,1.6211,1.6213,1.62095,1.6212,521700002.0
2008-05-08 06:15:00,1.6212,1.6216,1.6209,1.6212,519599999.0
2008-05-08 06:20:00,1.6212,1.6213,1.62115,1.6212,331799999.0
2008-05-08 06:25:00,1.6212,1.6217,1.6212,1.6214,1124299993.0
2008-05-08 06:30:00,1.6214,1.622,1.6212,1.6217,2420900007.0
2008-05-08 06:35:00,1.6218,1.6219,1.6217,1.6218,2962100006.0
2008-05-08 06:40:00,1.6218,1.6219,1.62165,1.6218,1776300025.0
2008-05-08 06:45:00,1.6218,1.6219,1.6216,1.6217,2784999994.0
2008-05-08 06:50:00,1.6217,1.6218,1.6217,1.6218,1273699995.0
2008-05-08 06:55:00,1.6218,1.6219,1.6217,1.6218,1520000004.0
2008-05-08 07:00:00,1.6218,1.6221,1.6217,1.6217,4374699977.0
2008-05-08 07:05:00,1.6218,1.6218,1.6212,1.6213,2478500018.0
2008-05-08 07:10:00,1.6214,1.6214,1.6208,1.621,3359700012.0
2008-05-08 07:15:00,1.621,1.621,1.6207,1.6207,4303900010.0
2008-05-08 07:20:00,1.6207,1.6208,1.6204,1.6205,1848100003.0
2008-05-08 07:25:00,1.6205,1.6206,1.6203,1.6204,1262499998.0
2008-05-08 07:30:00,1.6204,1.6207,1.62035,1.6205,371000000.0
2008-05-08 07:35:00,1.6206,1.6208,1.6199,1.6204,1224899995.0
2008-05-08 07:40:00,1.62055,1.62075,1.6204,1.6207,818100000.0
2008-05-08 07:45:00,1.6207,1.62175,1.62065,1.6215,3299000005.0
2008-05-08 07:50:00,1.6215,1.6217,1.6214,1.6215,1479400000.0
2008-05-08 07:55:00,1.6215,1.62165,1.62135,1.6214,2612099994.0
2008-05-08 08:00:00,1.6215,1.6217,1.62135,1.6217,1615499990.0
2008-05-08 08:05:00,1.6217,1.62235,1.6217,1.62235,821850000.0
2008-05-08 08:10:00,1.62235,1.62255,1.6222,1.6224,736800000.0
2008-05-08 08:15:00,1.6224,1.62285,1.62225,1.6227,1821699998.0
2008-05-08 08:20:00,1.6227,1.6228,1.6215,1.62195,3265999999.0
2008-05-08 08:25:00,1.62195,1.623,1.62165,1.6222,433200000.0
2008-05-08 08:30:00,1.6222,1.6225,1.622,1.62215,296999998.0
2008-05-08 08:35:00,1.6222,1.6223,1.62085,1.621,290400000.0
2008-05-08 08:40:00,1.62105,1.62225,1.6209,1.6218,325500000.0
2008-05-08 08:45:00,1.62165,1.62185,1.6211,1.62135,314300000.0
2008-05-08 08:50:00,1.6214,1.6223,1.6213,1.62205,431900001.0
2008-05-08 08:55:00,1.62205,1.62205,1.621,1.6215,384800000.0
2008-05-08 09:00:00,1.6215,1.62235,1.62115,1.62215,204600000.0
2008-05-08 09:05:00,1.6222,1.6225,1.62155,1.6216,240400001.0
2008-05-08 09:10:00,1.62165,1.62215,1.62145,1.6216,163300001.0
2008-05-08 09:15:00,1.62155,1.62165,1.6204,1.6216,159750000.0
2008-05-08 09:20:00,1.6216,1.6217,1.62065,1.62075,157075000.0
2008-05-08 09:25:00,1.62075,1.62085,1.62055,1.6206,98600000.0
2008-05-08 09:30:00,1.62065,1.62065,1.6194,1.61955,174100000.0
2008-05-08 09:35:00,1.61955,1.61975,1.61815,1.6187,253600000.0
2008-05-08 09:40:00,1.61875,1.61895,1.6182,1.6182,183400000.0
2008-05-08 09:45:00,1.61815,1.6182,1.61725,1.61815,166500000.0
2008-05-08 09:50:00,1.61815,1.61875,1.61815,1.6185,106600000.0
2008-05-08 09:55:00,1.6185,1.6188,1.61845,1.6185,95600000.0
2008-05-08 10:00:00,1.61845,1.619,1.61835,1.619,182800000.0
2008-05-08 10:05:00,1.61905,1.61935,1.619,1.6192,74900000.0
2008-05-08 10:10:00,1.61925,1.6195,1.61805,1.6182,206700000.0
2008-05-08 10:15:00,1.6182,1.61835,1.61785,1.6182,568600000.0
2008-05-08 10:20:00,1.6182,1.61865,1.61805,1.61855,106600000.0
2008-05-08 10:25:00,1.61855,1.61885,1.61815,1.61835,107800000.0
2008-05-08 10:30:00,1.61835,1.6186,1.6181,1.6186,72300000.0
2008-05-08 10:35:00,1.61865,1.6194,1.61855,1.6187,390900000.0
2008-05-08 10:40:00,1.6187,1.619,1.6183,1.6185,133300000.0
2008-05-08 10:45:00,1.6185,1.6187,1.618,1.6186,285700000.0
2008-05-08 10:50:00,1.61865,1.6193,1.6185,1.619,298100000.0
2008-05-08 10:55:00,1.61905,1.61925,1.61885,1.61885,150600000.0
2008-05-08 11:00:00,1.61885,1.6193,1.61885,1.61905,568700000.0
2008-05-08 11:05:00,1.619,1.6191,1.61855,1.6186,175100000.0
2008-05-08 11:10:00,1.61855,1.61875,1.61765,1.6177,323299999.0
2008-05-08 11:15:00,1.61765,1.61775,1.61715,1.61765,580700000.0
2008-05-08 11:20:00,1.61765,1.6177,1.61745,1.61765,192300000.0
2008-05-08 11:25:00,1.61765,1.61845,1.61765,1.6184,85700000.0
2008-05-08 11:30:00,1.61835,1.6191,1.61835,1.619,78600000.0
2008-05-08 11:35:00,1.619,1.61915,1.61835,1.6187,285099999.0
2008-05-08 11:40:00,1.6187,1.61905,1.6182,1.61835,282900000.0
2008-05-08 11:45:00,1.6184,1.6187,1.61835,1.61855,47900000.0
2008-05-08 11:50:00,1.61855,1.6187,1.61785,1.6184,158900000.0
2008-05-08 11:55:00,1.6184,1.6188,1.61815,1.6183,125900001.0
2008-05-08 12:00:00,1.6185,1.61865,1.6181,1.6183,155500000.0
2008-05-08 12:05:00,1.61835,1.6186,1.61825,1.6183,61500000.0
2008-05-08 12:10:00,1.61825,1.6188,1.61825,1.61865,31500000.0
2008-05-08 12:15:00,1.61865,1.6191,1.6186,1.6191,196600000.0
2008-05-08 12:20:00,1.6191,1.6199,1.6191,1.61965,431100000.0
2008-05-08 12:25:00,1.61965,1.62,1.6195,1.61975,139800000.0
2008-05-08 12:30:00,1.6197,1.6198,1.61915,1.6192,189800000.0
2008-05-08 12:35:00,1.6192,1.6196,1.6191,1.6192,183400000.0
2008-05-08 12:40:00,1.6193,1.61935,1.6191,1.6192,39500000.0
2008-05-08 12:45:00,1.6192,1.61985,1.61915,1.61985,430000000.0
2008-05-08 12:50:00,1.6199,1.621,1.6199,1.6204,542600000.0
2008-05-08 12:55:00,1.62035,1.6204,1.6197,1.61985,63700000.0
2008-05-08 13:00:00,1.61985,1.6203,1.61965,1.6202,187900000.0
2008-05-08 13:05:00,1.62015,1.6205,1.6196,1.6201,200700000.0
2008-05-08 13:10:00,1.62015,1.6205,1.6197,1.6203,117900000.0
2008-05-08 13:15:00,1.62035,1.6218,1.62015,1.62165,298600000.0
2008-05-08 13:20:00,1.62165,1.62165,1.6211,1.62125,272199999.0
2008-05-08 13:25:00,1.62125,1.6214,1.6211,1.6212,226400000.0
2008-05-08 13:30:00,1.62115,1.62175,1.62105,1.6215,247800000.0
2008-05-08 13:35:00,1.6215,1.6218,1.621,1.6211,233000000.0
2008-05-08 13:40:00,1.6211,1.6218,1.62085,1.62085,590900000.0
2008-05-08 13:45:00,1.62085,1.6219,1.62085,1.6213,172700000.0
2008-05-08 13:50:00,1.62135,1.6215,1.6207,1.6208,78900000.0
2008-05-08 13:55:00,1.6208,1.62085,1.62045,1.62085,103900000.0
2008-05-08 14:00:00,1.6208,1.62115,1.62045,1.6206,143100000.0
2008-05-08 14:05:00,1.62065,1.62065,1.62045,1.62055,83600000.0
2008-05-08 14:10:00,1.62045,1.62105,1.62045,1.6207,83500000.0
2008-05-08 14:15:00,1.62075,1.62165,1.62065,1.6213,166600000.0
2008-05-08 14:20:00,1.6213,1.62155,1.62105,1.6213,143800000.0
2008-05-08 14:25:00,1.62135,1.62195,1.6211,1.6212,534400001.0
2008-05-08 14:30:00,1.6212,1.62295,1.6212,1.62245,532100000.0
2008-05-08 14:35:00,1.6223,1.6225,1.62125,1.6219,286200000.0
2008-05-08 14:40:00,1.62185,1.62195,1.62115,1.6214,278000000.0
2008-05-08 14:45:00,1.6214,1.6215,1.6208,1.6208,163000000.0
2008-05-08 14:50:00,1.62085,1.62125,1.6207,1.62125,99900000.0
2008-05-08 14:55:00,1.62125,1.6214,1.6206,1.6212,240600000.0
2008-05-08 15:00:00,1.62125,1.622,1.6212,1.6217,296800000.0
2008-05-08 15:05:00,1.62175,1.6222,1.62115,1.6216,229100000.0
2008-05-08 15:10:00,1.6216,1.6219,1.6212,1.62155,331100000.0
2008-05-08 15:15:00,1.6216,1.62175,1.62115,1.62145,195100000.0
2008-05-08 15:20:00,1.62145,1.6215,1.621,1.6214,244700000.0
2008-05-08 15:25:00,1.62125,1.62135,1.61955,1.61985,275800000.0
2008-05-08 15:30:00,1.6199,1.6207,1.61965,1.61975,286100000.0
2008-05-08 15:35:00,1.6198,1.62005,1.61955,1.61985,229000000.0
2008-05-08 15:40:00,1.61985,1.62015,1.61925,1.62005,209200000.0
2008-05-08 15:45:00,1.62,1.62015,1.6188,1.6201,344000000.0
2008-05-08 15:50:00,1.62005,1.6207,1.6197,1.62035,170400000.0
2008-05-08 15:55:00,1.62035,1.6204,1.6199,1.6202,421600000.0
2008-05-08 16:00:00,1.6202,1.62035,1.61945,1.6195,304000000.0
2008-05-08 16:05:00,1.61955,1.61975,1.6192,1.6192,132300000.0
2008-05-08 16:10:00,1.6192,1.6196,1.61845,1.6185,197000000.0
2008-05-08 16:15:00,1.61855,1.61895,1.6182,1.6187,183800000.0
2008-05-08 16:20:00,1.61865,1.61925,1.61865,1.6187,118800000.0
2008-05-08 16:25:00,1.61875,1.61975,1.6183,1.6196,125600000.0
2008-05-08 16:30:00,1.61965,1.61965,1.6188,1.619,109600000.0
2008-05-08 16:35:00,1.61895,1.6193,1.6187,1.619,127900000.0
2008-05-08 16:40:00,1.61905,1.6195,1.6181,1.6187,227700000.0
2008-05-08 16:45:00,1.61865,1.61915,1.6182,1.6185,352900000.0
2008-05-08 16:50:00,1.61845,1.61855,1.6175,1.6177,220500000.0
2008-05-08 16:55:00,1.6177,1.61855,1.61765,1.61805,198000000.0
2008-05-08 17:00:00,1.6182,1.6182,1.6174,1.6179,281900000.0
2008-05-08 17:05:00,1.61785,1.61885,1.61765,1.61875,302700000.0
2008-05-08 17:10:00,1.6187,1.61945,1.6184,1.61905,228100000.0
2008-05-08 17:15:00,1.6191,1.61945,1.61855,1.61855,227200000.0
2008-05-08 17:20:00,1.61855,1.61935,1.6185,1.61905,178800000.0
2008-05-08 17:25:00,1.61905,1.61925,1.6185,1.619,193500000.0
2008-05-08 17:30:00,1.61895,1.61965,1.6188,1.6196,72300000.0
2008-05-08 17:35:00,1.61975,1.62,1.61925,1.6194,121000000.0
2008-05-08 17:40:00,1.61935,1.61975,1.61865,1.6191,145600000.0
2008-05-08 17:45:00,1.6192,1.62015,1.619,1.6201,123200000.0
2008-05-08 17:50:00,1.62005,1.62035,1.6198,1.62015,171200000.0
2008-05-08 17:55:00,1.62015,1.62015,1.6193,1.61955,99300000.0
2008-05-08 18:00:00,1.61955,1.61965,1.619,1.61945,143500000.0
2008-05-08 18:05:00,1.61945,1.62,1.6194,1.61995,48200000.0
2008-05-08 18:10:00,1.61995,1.62035,1.6198,1.6202,108600000.0
2008-05-08 18:15:00,1.6201,1.6202,1.61955,1.61985,142100000.0
2008-05-08 18:20:00,1.61985,1.6202,1.6196,1.6198,51000000.0
2008-05-08 18:25:00,1.6199,1.6203,1.6197,1.6202,32800000.0
2008-05-08 18:30:00,1.62005,1.62005,1.61945,1.6195,55600000.0
2008-05-08 18:35:00,1.6195,1.61955,1.61835,1.61885,129700000.0
2008-05-08 18:40:00,1.61875,1.61905,1.61845,1.619,53600000.0
2008-05-08 18:45:00,1.61905,1.61925,1.61871,1.61899,138100000.0
2008-05-08 18:50:00,1.6191,1.61985,1.61905,1.61935,47700000.0
2008-05-08 18:55:00,1.6193,1.6195,1.61895,1.61945,168500000.0
2008-05-08 19:00:00,1.6194,1.6194,1.61845,1.61855,165699999.0
2008-05-08 19:05:00,1.61845,1.61855,1.61815,1.6183,139200000.0
2008-05-08 19:10:00,1.61835,1.61845,1.6177,1.6183,198800000.0
2008-05-08 19:15:00,1.6182,1.61855,1.6179,1.6181,220400002.0
2008-05-08 19:20:00,1.61805,1.61895,1.618,1.6188,84800000.0
2008-05-08 19:25:00,1.61885,1.61945,1.6187,1.6193,84900000.0
2008-05-08 19:30:00,1.6193,1.6197,1.6187,1.61875,131100000.0
2008-05-08 19:35:00,1.6188,1.6189,1.61825,1.6184,70100000.0
2008-05-08 19:40:00,1.61845,1.6193,1.61835,1.61915,78300000.0
2008-05-08 19:45:00,1.61915,1.61915,1.6182,1.61855,77600000.0
2008-05-08 19:50:00,1.61845,1.62025,1.61845,1.6201,128500000.0
2008-05-08 19:55:00,1.62015,1.6204,1.61995,1.6202,106400000.0
2008-05-08 20:00:00,1.62015,1.62105,1.62005,1.6202,117300000.0
2008-05-08 20:05:00,1.6202,1.6203,1.6197,1.61995,61600000.0
2008-05-08 20:10:00,1.61995,1.62015,1.61985,1.62005,25500000.0
2008-05-08 20:15:00,1.62,1.62,1.6194,1.61945,41200000.0
2008-05-08 20:20:00,1.6194,1.6202,1.61925,1.6196,60500000.0
2008-05-08 20:25:00,1.61965,1.62025,1.61955,1.6202,101500000.0
2008-05-08 20:30:00,1.62025,1.62085,1.6196,1.6207,86700000.0
2008-05-08 20:35:00,1.6207,1.62105,1.6207,1.621,19800000.0
2008-05-08 20:40:00,1.62105,1.62115,1.62005,1.6206,100500000.0
2008-05-08 20:45:00,1.62065,1.6207,1.6198,1.62035,56700000.0
2008-05-08 20:50:00,1.62035,1.62065,1.62,1.62015,146200000.0
2008-05-08 20:55:00,1.6202,1.62055,1.62005,1.6205,101700000.0
2008-05-08 21:00:00,1.6205,1.62095,1.6202,1.62055,55700000.0
2008-05-08 21:05:00,1.6205,1.62055,1.61995,1.62,42600000.0
2008-05-08 21:10:00,1.62005,1.6204,1.6198,1.62025,38800000.0
2008-05-08 21:15:00,1.6202,1.6205,1.61965,1.6199,34200000.0
2008-05-08 21:20:00,1.6198,1.62025,1.61945,1.6196,92300000.0
2008-05-08 21:25:00,1.6196,1.6201,1.6195,1.61995,53600000.0
2008-05-08 21:30:00,1.6199,1.62015,1.61975,1.62005,42800000.0
2008-05-08 21:35:00,1.6201,1.62015,1.6197,1.62,51000000.0
2008-05-08 21:40:00,1.61995,1.62015,1.61935,1.62,45100000.0
2008-05-08 21:45:00,1.62,1.62035,1.61985,1.62015,36550000.0
2008-05-08 21:50:00,1.6202,1.62075,1.61995,1.62,55300000.0
2008-05-08 21:55:00,1.61995,1.6202,1.6199,1.61995,42100000.0
2008-05-08 22:00:00,1.62,1.6205,1.61965,1.6202,107900001.0
2008-05-08 22:05:00,1.62025,1.6203,1.61915,1.61925,225700001.0
2008-05-08 22:10:00,1.61925,1.61935,1.6187,1.6188,58800000.0
2008-05-08 22:15:00,1.61885,1.61905,1.618,1.61815,57600000.0
2008-05-08 22:20:00,1.61825,1.61855,1.61795,1.61845,120900000.0
2008-05-08 22:25:00,1.6183,1.6187,1.6181,1.6183,69100000.0
2008-05-08 22:30:00,1.6185,1.6185,1.61815,1.61835,36400000.0
2008-05-08 22:35:00,1.61835,1.6187,1.61795,1.61815,189000000.0
2008-05-08 22:40:00,1.6181,1.61845,1.6181,1.61845,58500002.0
2008-05-08 22:45:00,1.6185,1.61865,1.61835,1.61855,21600000.0
2008-05-08 22:50:00,1.6185,1.61885,1.61805,1.61805,438400001.0
2008-05-08 22:55:00,1.6181,1.6182,1.61761,1.61805,2022499964.0
2008-05-08 23:00:00,1.61805,1.61805,1.6174,1.6177,227400000.0
2008-05-08 23:05:00,1.6177,1.61805,1.6177,1.618,169200000.0
2008-05-08 23:10:00,1.618,1.6187,1.618,1.6187,239800000.0
2008-05-08 23:15:00,1.6187,1.61895,1.6181,1.61865,366000000.0
2008-05-08 23:20:00,1.61865,1.61865,1.6182,1.6182,505300009.0
2008-05-08 23:25:00,1.6183,1.61841,1.61795,1.6181,310300004.0
2008-05-08 23:30:00,1.6181,1.6184,1.61774,1.61802,666499998.0
2008-05-08 23:35:00,1.61815,1.61821,1.61787,1.6181,646000001.0
2008-05-08 23:40:00,1.6181,1.6183,1.6177,1.6183,1016800022.0
2008-05-08 23:45:00,1.6183,1.6185,1.6182,1.6184,746100013.0
2008-05-08 23:50:00,1.61808,1.6185,1.6169,1.6171,1432800015.0
2008-05-08 23:55:00,1.6171,1.6177,1.6171,1.6176,446900002.0
2008-05-09 00:00:00,1.6176,1.6182,1.6176,1.6182,316999995.0
2008-05-09 00:05:00,1.61825,1.6185,1.61805,1.6182,519000001.0
2008-05-09 00:10:00,1.6182,1.6185,1.6182,1.6185,216200001.0
2008-05-09 00:15:00,1.6185,1.6186,1.6183,1.61855,365400001.0
2008-05-09 00:20:00,1.61855,1.61885,1.6183,1.6185,607600001.0
2008-05-09 00:25:00,1.6185,1.6187,1.6183,1.6185,755099997.0
2008-05-09 00:30:00,1.6185,1.6187,1.6185,1.6186,791399999.0
2008-05-09 00:35:00,1.6187,1.61873,1.6183,1.6185,377300002.0
2008-05-09 00:40:00,1.6185,1.61869,1.61819,1.61853,2575900019.0
2008-05-09 00:45:00,1.61831,1.61856,1.61825,1.6185,965100005.0
2008-05-09 00:50:00,1.6185,1.6185,1.61807,1.6185,539900000.0
2008-05-09 00:55:00,1.6185,1.6186,1.61845,1.61845,555100010.0
2008-05-09 01:00:00,1.61845,1.61851,1.6181,1.6185,499299999.0
2008-05-09 01:05:00,1.6185,1.6188,1.6182,1.6183,901600003.0
2008-05-09 01:10:00,1.6183,1.6186,1.61828,1.6185,717100002.0
2008-05-09 01:15:00,1.6185,1.6185,1.6182,1.61825,1394000024.0
2008-05-09 01:20:00,1.6183,1.6183,1.6181,1.6181,301600004.0
2008-05-09 01:25:00,1.6181,1.6182,1.6181,1.6182,593200027.0
2008-05-09 01:30:00,1.6182,1.6182,1.618,1.6181,900299991.0
2008-05-09 01:35:00,1.61786,1.61823,1.61776,1.61795,880899999.0
2008-05-09 01:40:00,1.6181,1.61819,1.61758,1.6181,854900001.0
2008-05-09 01:45:00,1.6181,1.6183,1.6181,1.6181,522299996.0
2008-05-09 01:50:00,1.61797,1.61828,1.61787,1.6181,419799997.0
2008-05-09 01:55:00,1.61812,1.61848,1.61798,1.61822,746199999.0
2008-05-09 02:00:00,1.6183,1.6183,1.6181,1.6182,626099995.0
2008-05-09 02:05:00,1.6182,1.6182,1.6177,1.6181,1247700000.0
2008-05-09 02:10:00,1.6181,1.6181,1.6173,1.6176,2194800013.0
2008-05-09 02:15:00,1.6176,1.6178,1.61725,1.6173,1758400017.0
2008-05-09 02:20:00,1.6173,1.6174,1.6173,1.6174,783999997.0
2008-05-09 02:25:00,1.61715,1.6174,1.61692,1.6171,1929999976.0
2008-05-09 02:30:00,1.6171,1.6171,1.61685,1.6169,1190800000.0
2008-05-09 02:35:00,1.6169,1.6171,1.6169,1.6171,2595900003.0
2008-05-09 02:40:00,1.6171,1.61735,1.6171,1.6173,516500005.0
2008-05-09 02:45:00,1.61735,1.6174,1.6171,1.6173,724399999.0
2008-05-09 02:50:00,1.6173,1.6174,1.61685,1.6172,499700000.0
2008-05-09 02:55:00,1.6172,1.6174,1.6172,1.6172,458600006.0
2008-05-09 03:00:00,1.6172,1.61735,1.6171,1.6173,506000008.0
2008-05-09 03:05:00,1.6173,1.61735,1.6171,1.6172,741700000.0
2008-05-09 03:10:00,1.61676,1.6175,1.61673,1.61729,786100000.0
2008-05-09 03:15:00,1.6175,1.6178,1.61745,1.6175,3239399993.0
2008-05-09 03:20:00,1.6175,1.618,1.6175,1.61795,3542899976.0
2008-05-09 03:25:00,1.61795,1.6181,1.61645,1.6165,3856799980.0
2008-05-09 03:30:00,1.6165,1.61685,1.6163,1.6165,2823700010.0
2008-05-09 03:35:00,1.6165,1.6169,1.6165,1.6165,1297900001.0
2008-05-09 03:40:00,1.6165,1.6166,1.61605,1.6165,1246699999.0
2008-05-09 03:45:00,1.6165,1.6165,1.6153,1.6154,1475100001.0
2008-05-09 03:50:00,1.6154,1.6154,1.6152,1.61535,584499999.0
2008-05-09 03:55:00,1.61535,1.6156,1.61515,1.6155,528799996.0
2008-05-09 04:00:00,1.61555,1.6158,1.61535,1.6155,1123700002.0
2008-05-09 04:05:00,1.6155,1.6156,1.61535,1.6155,2728299986.0
2008-05-09 04:10:00,1.6155,1.6158,1.61535,1.6157,3009799949.0
2008-05-09 04:15:00,1.6157,1.6164,1.6157,1.6163,2584100007.0
2008-05-09 04:20:00,1.6163,1.6163,1.6157,1.61593,374499998.0
2008-05-09 04:25:00,1.616,1.6161,1.6157,1.6161,1576600001.0
2008-05-09 04:30:00,1.6161,1.6163,1.61585,1.616,1978100019.0
2008-05-09 04:35:00,1.616,1.6163,1.616,1.6163,1099299996.0
2008-05-09 04:40:00,1.6163,1.6165,1.616,1.6165,3425100007.0
2008-05-09 04:45:00,1.6165,1.6167,1.6165,1.6167,2922299994.0
2008-05-09 04:50:00,1.61665,1.6167,1.61625,1.6166,976499999.0
2008-05-09 04:55:00,1.6166,1.6166,1.61595,1.6163,1360400015.0
2008-05-09 05:00:00,1.6163,1.6168,1.6163,1.6168,830999998.0
2008-05-09 05:05:00,1.6167,1.6168,1.6166,1.6166,803699995.0
2008-05-09 05:10:00,1.6166,1.6167,1.6166,1.6166,679200004.0
2008-05-09 05:15:00,1.6166,1.617,1.6166,1.6169,1343900018.0
2008-05-09 05:20:00,1.6169,1.617,1.6169,1.6169,2677499987.0
2008-05-09 05:25:00,1.6169,1.617,1.6169,1.6169,1787100007.0
2008-05-09 05:30:00,1.6169,1.617,1.616,1.616,2240700009.0
2008-05-09 05:35:00,1.6161,1.6161,1.61535,1.6155,2015899985.0
2008-05-09 05:40:00,1.6155,1.61565,1.6154,1.6154,445700000.0
2008-05-09 05:45:00,1.6154,1.6157,1.6151,1.6155,2131099999.0
2008-05-09 05:50:00,1.6155,1.6158,1.615,1.6151,2491480004.0
2008-05-09 05:55:00,1.6151,1.6157,1.615,1.6152,2255299999.0
2008-05-09 06:00:00,1.6152,1.61545,1.6147,1.61495,1900499993.0
2008-05-09 06:05:00,1.61495,1.6154,1.61495,1.61535,1469899995.0
2008-05-09 06:10:00,1.6154,1.6158,1.6151,1.6155,2559000009.0
2008-05-09 06:15:00,1.6155,1.6155,1.61525,1.6154,899600001.0
2008-05-09 06:20:00,1.6154,1.6158,1.61525,1.6158,3380400022.0
2008-05-09 06:25:00,1.6158,1.6164,1.6158,1.61625,1804399997.0
2008-05-09 06:30:00,1.6162,1.6171,1.6162,1.6165,2945899989.0
2008-05-09 06:35:00,1.6165,1.6168,1.6162,1.6166,1617899984.0
2008-05-09 06:40:00,1.6166,1.61695,1.6164,1.61685,2064799997.0
2008-05-09 06:45:00,1.61685,1.6173,1.61665,1.6169,4722599954.0
2008-05-09 06:50:00,1.6169,1.61715,1.61595,1.61639,1158299998.0
2008-05-09 06:55:00,1.6165,1.6166,1.6155,1.6159,1004100004.0
2008-05-09 07:00:00,1.6159,1.6162,1.61575,1.6159,3560900015.0
2008-05-09 07:05:00,1.6159,1.616,1.61575,1.6158,2107800018.0
2008-05-09 07:10:00,1.6158,1.6162,1.6158,1.6161,1633400005.0
2008-05-09 07:15:00,1.6161,1.6161,1.61557,1.616,839700003.0
2008-05-09 07:20:00,1.616,1.6162,1.616,1.6161,595100001.0
2008-05-09 07:25:00,1.6161,1.6164,1.6161,1.6163,742300001.0
2008-05-09 07:30:00,1.6163,1.61635,1.61535,1.6154,1159599999.0
2008-05-09 07:35:00,1.61535,1.6161,1.61505,1.61585,1639500004.0
2008-05-09 07:40:00,1.6159,1.6161,1.6154,1.61585,2444099988.0
2008-05-09 07:45:00,1.61585,1.61635,1.6157,1.6161,2278899979.0
2008-05-09 07:50:00,1.61605,1.6167,1.61575,1.6166,2280499990.0
2008-05-09 07:55:00,1.6166,1.6169,1.61645,1.61665,299100001.0
2008-05-09 08:00:00,1.6167,1.6175,1.61665,1.6174,435600000.0
2008-05-09 08:05:00,1.61735,1.6176,1.61665,1.61705,786700002.0
2008-05-09 08:10:00,1.61705,1.61725,1.61665,1.6167,534600001.0
2008-05-09 08:15:00,1.6167,1.6169,1.6166,1.6167,234500000.0
2008-05-09 08:20:00,1.6167,1.6173,1.6165,1.6168,353000001.0
2008-05-09 08:25:00,1.6168,1.61685,1.61595,1.616,849300000.0
2008-05-09 08:30:00,1.616,1.61725,1.616,1.61685,1093299998.0
2008-05-09 08:35:00,1.6168,1.61815,1.6166,1.618,819000000.0
2008-05-09 08:40:00,1.618,1.61885,1.61745,1.6185,1435300000.0
2008-05-09 08:45:00,1.6185,1.61865,1.6176,1.6185,827500000.0
2008-05-09 08:50:00,1.6185,1.61875,1.6175,1.61755,979800000.0
2008-05-09 08:55:00,1.6175,1.61775,1.617,1.61705,672300000.0
2008-05-09 09:00:00,1.61705,1.61805,1.6169,1.6177,928400000.0
2008-05-09 09:05:00,1.61775,1.6178,1.6175,1.6176,541100000.0
2008-05-09 09:10:00,1.6176,1.6178,1.6175,1.6176,323499999.0
2008-05-09 09:15:00,1.6177,1.6177,1.61745,1.6176,400900000.0
2008-05-09 09:20:00,1.6176,1.6178,1.6161,1.6163,791700002.0
2008-05-09 09:25:00,1.6163,1.6171,1.61585,1.61695,570399999.0
2008-05-09 09:30:00,1.61695,1.61695,1.61505,1.61535,874300001.0
2008-05-09 09:35:00,1.61525,1.6158,1.61435,1.6151,765400001.0
2008-05-09 09:40:00,1.6151,1.6153,1.6143,1.6145,439800001.0
2008-05-09 09:45:00,1.6145,1.615,1.61435,1.61475,537900000.0
2008-05-09 09:50:00,1.6148,1.6156,1.61475,1.61545,523600000.0
2008-05-09 09:55:00,1.6154,1.6154,1.61475,1.6148,697900002.0
2008-05-09 10:00:00,1.6148,1.6148,1.6138,1.614,852100000.0
2008-05-09 10:05:00,1.61395,1.61425,1.61285,1.61295,1298000000.0
2008-05-09 10:10:00,1.613,1.6141,1.6129,1.614,751100000.0
2008-05-09 10:15:00,1.6139,1.6148,1.61365,1.6146,470100000.0
2008-05-09 10:20:00,1.6146,1.6146,1.61385,1.6145,516500001.0
2008-05-09 10:25:00,1.6145,1.6145,1.61385,1.614,562600000.0
2008-05-09 10:30:00,1.61405,1.6141,1.6135,1.6136,220600000.0
2008-05-09 10:35:00,1.61355,1.61385,1.6133,1.6135,557600000.0
2008-05-09 10:40:00,1.6135,1.6138,1.61335,1.61355,601200000.0
2008-05-09 10:45:00,1.6135,1.61385,1.6133,1.61375,409300000.0
2008-05-09 10:50:00,1.61375,1.6138,1.6129,1.6138,490900000.0
2008-05-09 10:55:00,1.61385,1.61395,1.61295,1.6132,338599999.0
2008-05-09 11:00:00,1.61325,1.6137,1.6129,1.6134,281000000.0
2008-05-09 11:05:00,1.61345,1.6137,1.6133,1.6136,190500000.0
2008-05-09 11:10:00,1.6136,1.61385,1.6132,1.61335,205700000.0
2008-05-09 11:15:00,1.6133,1.61355,1.6132,1.61325,76700000.0
2008-05-09 11:20:00,1.6132,1.6136,1.613,1.61315,172300000.0
2008-05-09 11:25:00,1.6132,1.6135,1.61295,1.6134,159600000.0
2008-05-09 11:30:00,1.6134,1.6136,1.613,1.6132,143400000.0
2008-05-09 11:35:00,1.61315,1.61315,1.6122,1.61255,154300000.0
2008-05-09 11:40:00,1.61255,1.61285,1.6123,1.61245,272700000.0
2008-05-09 11:45:00,1.6124,1.61275,1.6122,1.6123,198200000.0
2008-05-09 11:50:00,1.6123,1.6124,1.612,1.61215,95100000.0
2008-05-09 11:55:00,1.6122,1.6123,1.61185,1.61195,184000000.0
2008-05-09 12:00:00,1.6119,1.6122,1.61185,1.6119,216300000.0
2008-05-09 12:05:00,1.61185,1.6123,1.6118,1.6121,144699999.0
2008-05-09 12:10:00,1.61205,1.61205,1.6116,1.6118,242100000.0
2008-05-09 12:15:00,1.61175,1.6121,1.61165,1.6118,590300000.0
2008-05-09 12:20:00,1.6118,1.6119,1.6104,1.611,718499999.0
2008-05-09 12:25:00,1.611,1.61115,1.61055,1.61055,386800000.0
2008-05-09 12:30:00,1.61055,1.61085,1.61,1.61015,277600000.0
2008-05-09 12:35:00,1.6102,1.6102,1.6092,1.6095,356700000.0
2008-05-09 12:40:00,1.6095,1.6099,1.6091,1.6095,449599999.0
2008-05-09 12:45:00,1.6095,1.6104,1.6094,1.61,896399999.0
2008-05-09 12:50:00,1.61,1.6105,1.6097,1.60985,162400000.0
2008-05-09 12:55:00,1.6099,1.60995,1.6095,1.6097,186900000.0
2008-05-09 13:00:00,1.6096,1.6098,1.6093,1.6096,477200000.0
2008-05-09 13:05:00,1.60965,1.60965,1.60915,1.60925,123500000.0
2008-05-09 13:10:00,1.6092,1.60945,1.60895,1.60915,129700000.0
2008-05-09 13:15:00,1.6091,1.6093,1.6084,1.6086,152600000.0
2008-05-09 13:20:00,1.6086,1.6087,1.60835,1.6086,56400000.0
2008-05-09 13:25:00,1.6086,1.60935,1.6085,1.6087,128000000.0
2008-05-09 13:30:00,1.60875,1.60875,1.60715,1.60755,199400000.0
2008-05-09 13:35:00,1.6076,1.60785,1.6066,1.6067,172000000.0
2008-05-09 13:40:00,1.60675,1.6072,1.6067,1.60685,95100000.0
2008-05-09 13:45:00,1.6068,1.6071,1.60675,1.6068,108800000.0
2008-05-09 13:50:00,1.6068,1.6079,1.60675,1.6079,110000000.0
2008-05-09 13:55:00,1.608,1.6081,1.60735,1.6076,178300000.0
2008-05-09 14:00:00,1.6076,1.6081,1.6076,1.608,112600000.0
2008-05-09 14:05:00,1.608,1.6085,1.6077,1.6084,147600000.0
2008-05-09 14:10:00,1.6084,1.6087,1.60815,1.60815,159800000.0
2008-05-09 14:15:00,1.60805,1.6087,1.60795,1.60865,140900000.0
2008-05-09 14:20:00,1.60865,1.6088,1.6076,1.60805,174800000.0
2008-05-09 14:25:00,1.6081,1.6083,1.60795,1.6081,90600000.0
2008-05-09 14:30:00,1.608,1.61,1.60775,1.6099,680500000.0
2008-05-09 14:35:00,1.60995,1.6106,1.6096,1.61005,481640000.0
2008-05-09 14:40:00,1.61,1.611,1.6098,1.61045,308040000.0
2008-05-09 14:45:00,1.61045,1.611,1.6099,1.6105,190800000.0
2008-05-09 14:50:00,1.6105,1.6106,1.6102,1.6104,171840000.0
2008-05-09 14:55:00,1.6104,1.6114,1.6101,1.6113,242980000.0
2008-05-09 15:00:00,1.6113,1.61205,1.6112,1.6118,235260000.0
2008-05-09 15:05:00,1.6118,1.6123,1.6116,1.6116,242860000.0
2008-05-09 15:10:00,1.6116,1.6117,1.6112,1.6115,256340000.0
2008-05-09 15:15:00,1.6115,1.6124,1.61135,1.61165,197600000.0
2008-05-09 15:20:00,1.6116,1.61205,1.6112,1.6117,192360000.0
2008-05-09 15:25:00,1.61175,1.6118,1.61145,1.61165,109020000.0
2008-05-09 15:30:00,1.6117,1.61175,1.6113,1.6115,218060000.0
2008-05-09 15:35:00,1.6116,1.6122,1.61135,1.61195,252580000.0
2008-05-09 15:40:00,1.61195,1.6122,1.6113,1.6113,331760000.0
2008-05-09 15:45:00,1.6114,1.61185,1.6112,1.6114,257500000.0
2008-05-09 15:50:00,1.6114,1.61195,1.61125,1.6115,278900000.0
2008-05-09 15:55:00,1.6115,1.6118,1.60975,1.60975,311360000.0
2008-05-09 16:00:00,1.6099,1.6114,1.6099,1.6113,333520000.0
2008-05-09 16:05:00,1.6113,1.6117,1.6113,1.6116,282240000.0
2008-05-09 16:10:00,1.6116,1.6116,1.6105,1.61115,307740000.0
2008-05-09 16:15:00,1.6111,1.6128,1.6111,1.6127,246680000.0
2008-05-09 16:20:00,1.61265,1.6128,1.6112,1.6122,383240000.0
2008-05-09 16:25:00,1.61215,1.6126,1.6117,1.612,420820000.0
2008-05-09 16:30:00,1.61205,1.61325,1.61205,1.6127,254380000.0
2008-05-09 16:35:00,1.6127,1.6131,1.61225,1.61275,211960000.0
2008-05-09 16:40:00,1.6127,1.61315,1.6121,1.61215,569340000.0
2008-05-09 16:45:00,1.6122,1.61335,1.61215,1.61285,430300001.0
2008-05-09 16:50:00,1.61285,1.61285,1.61215,1.61215,217900000.0
2008-05-09 16:55:00,1.6121,1.61235,1.61085,1.61115,291080000.0
2008-05-09 17:00:00,1.6111,1.61165,1.611,1.61135,220280000.0
2008-05-09 17:05:00,1.6113,1.6119,1.6112,1.6115,191100000.0
2008-05-09 17:10:00,1.6115,1.6117,1.61065,1.61115,253540000.0
2008-05-09 17:15:00,1.6112,1.61245,1.6109,1.61205,435499996.0
2008-05-09 17:20:00,1.6122,1.6122,1.6113,1.6121,206740000.0
2008-05-09 17:25:00,1.6121,1.6124,1.6119,1.612,170760000.0
2008-05-09 17:30:00,1.612,1.6126,1.6116,1.6117,214700000.0
2008-05-09 17:35:00,1.6117,1.61235,1.6116,1.6119,200680000.0
2008-05-09 17:40:00,1.6118,1.612,1.6115,1.6115,90940000.0
2008-05-09 17:45:00,1.6115,1.6116,1.6111,1.61135,73840000.0
2008-05-09 17:50:00,1.61135,1.6116,1.6112,1.6116,69420000.0
2008-05-09 17:55:00,1.61155,1.61195,1.6113,1.6114,130800000.0
2008-05-09 18:00:00,1.6115,1.61155,1.6111,1.6112,110400000.0
2008-05-09 18:05:00,1.6112,1.6113,1.6109,1.6111,147780000.0
2008-05-09 18:10:00,1.611,1.61135,1.61085,1.61125,111240000.0
2008-05-09 18:15:00,1.61125,1.61135,1.61075,1.6112,128500000.0
2008-05-09 18:20:00,1.61115,1.61135,1.6108,1.61085,36180000.0
2008-05-09 18:25:00,1.6108,1.6111,1.6107,1.611,88440000.0
2008-05-09 18:30:00,1.611,1.61125,1.61075,1.6111,92080000.0
2008-05-09 18:35:00,1.6111,1.6115,1.61095,1.61115,154800000.0
2008-05-09 18:40:00,1.6111,1.6114,1.611,1.61115,59380000.0
2008-05-09 18:45:00,1.6111,1.6113,1.61085,1.6112,76900000.0
2008-05-09 18:50:00,1.6112,1.6113,1.61105,1.6112,47600000.0
2008-05-09 18:55:00,1.6112,1.6122,1.6111,1.61215,56660000.0
2008-05-09 19:00:00,1.61215,1.61225,1.6116,1.6118,94760000.0
2008-05-09 19:05:00,1.61185,1.61225,1.61125,1.61165,98740000.0
2008-05-09 19:10:00,1.6116,1.612,1.6112,1.6114,120700000.0
2008-05-09 19:15:00,1.6114,1.6115,1.611,1.6112,73620000.0
2008-05-09 19:20:00,1.6112,1.6115,1.6112,1.6114,26340000.0
2008-05-09 19:25:00,1.6114,1.6114,1.6111,1.61115,87000000.0
2008-05-09 19:30:00,1.6112,1.61135,1.611,1.61105,51760000.0
2008-05-09 19:35:00,1.611,1.6112,1.61035,1.61065,154960000.0
2008-05-09 19:40:00,1.6106,1.6108,1.6104,1.6107,87800000.0
2008-05-09 19:45:00,1.6107,1.61075,1.61035,1.6107,87600000.0
2008-05-09 19:50:00,1.61065,1.61085,1.61065,1.6107,58600000.0
2008-05-09 19:55:00,1.6107,1.6114,1.6107,1.61135,67060000.0
2008-05-09 20:00:00,1.6114,1.61145,1.61125,1.61125,37580000.0
2008-05-09 20:05:00,1.61125,1.61135,1.611,1.6112,67800000.0
2008-05-09 20:10:00,1.61115,1.61135,1.61095,1.6111,81980000.0
2008-05-09 20:15:00,1.61115,1.61145,1.611,1.61145,68400000.0
2008-05-09 20:20:00,1.6114,1.6114,1.6106,1.6108,274600002.0
2008-05-09 20:25:00,1.61075,1.6108,1.6105,1.6105,122300000.0
2008-05-09 20:30:00,1.61055,1.611,1.60995,1.61025,320700000.0
2008-05-09 20:35:00,1.61025,1.61045,1.61,1.6104,437900000.0
2008-05-09 20:40:00,1.61035,1.6108,1.61035,1.6108,150680000.0
2008-05-09 20:45:00,1.6108,1.61115,1.6108,1.61105,98000000.0
2008-05-09 20:50:00,1.61105,1.6111,1.61085,1.611,670380001.0
2008-05-09 20:55:00,1.611,1.6111,1.61085,1.61095,1057059999.0
2008-05-09 21:00:00,1.611,1.6113,1.6108,1.61095,826280000.0
2008-05-09 21:05:00,1.6109,1.61135,1.6108,1.61115,343800001.0
2008-05-09 21:10:00,1.61115,1.6112,1.61085,1.6109,209900000.0
2008-05-09 21:15:00,1.6109,1.6111,1.61054,1.61105,359000000.0
2008-05-09 21:20:00,1.6111,1.6112,1.61057,1.611,434999999.0
2008-05-09 21:25:00,1.61125,1.6118,1.6112,1.61165,370100000.0
2008-05-09 21:30:00,1.61165,1.61165,1.6113,1.6116,431100002.0
2008-05-09 21:35:00,1.6116,1.61185,1.61155,1.61155,69600000.0
2008-05-09 21:40:00,1.6116,1.61245,1.6116,1.6121,79180000.0
2008-05-09 21:45:00,1.61215,1.6122,1.6114,1.61165,149800000.0
2008-05-09 21:50:00,1.6117,1.6119,1.61114,1.6119,146399997.0
2008-05-09 21:55:00,1.6119,1.6119,1.61165,1.6117,944400000.0
2008-05-09 22:00:00,1.6117,1.6121,1.61155,1.61175,614880000.0
2008-05-09 22:05:00,1.61175,1.6123,1.61175,1.6123,170040001.0
2008-05-09 22:10:00,1.6123,1.6123,1.6119,1.612,643899995.0
2008-05-09 22:15:00,1.612,1.6121,1.61195,1.6121,62280000.0
2008-05-09 22:20:00,1.6121,1.6129,1.612,1.6121,638080002.0
2008-05-09 22:25:00,1.6121,1.6126,1.61205,1.6126,482440000.0
2008-05-09 22:30:00,1.6126,1.6128,1.6121,1.6125,599719993.0
2008-05-09 22:35:00,1.6125,1.6126,1.6125,1.61255,614399997.0
2008-05-09 22:40:00,1.61255,1.6126,1.6118,1.6126,592499998.0
2008-05-09 22:45:00,1.6126,1.6129,1.61095,1.6129,1119019995.0
2008-05-09 22:50:00,1.6129,1.6129,1.6104,1.6112,957700000.0
2008-05-09 22:55:00,1.6112,1.6114,1.61105,1.6112,263100000.0
2008-05-11 23:00:00,1.60982,1.61003,1.60918,1.60932,528899993.0
2008-05-11 23:05:00,1.6095,1.60956,1.60898,1.6095,323199997.0
2008-05-11 23:10:00,1.6095,1.6095,1.6091,1.6095,228900000.0
2008-05-11 23:15:00,1.60926,1.60964,1.60918,1.6095,2246699979.0
2008-05-11 23:20:00,1.6094,1.60973,1.60918,1.60968,1990599974.0
2008-05-11 23:25:00,1.6095,1.6095,1.6094,1.6095,264000000.0
2008-05-11 23:30:00,1.6095,1.6097,1.60907,1.6097,386000000.0
2008-05-11 23:35:00,1.6097,1.6102,1.6083,1.6102,304900000.0
2008-05-11 23:40:00,1.6101,1.61055,1.60971,1.6101,425100000.0
2008-05-11 23:45:00,1.60998,1.6106,1.6092,1.61035,464900000.0
2008-05-11 23:50:00,1.61035,1.6111,1.6103,1.6105,320700000.0
2008-05-11 23:55:00,1.61091,1.61091,1.6105,1.61085,1127399992.0
2008-05-12 00:00:00,1.6108,1.6121,1.6107,1.6115,1035099998.0
2008-05-12 00:05:00,1.6115,1.613,1.6112,1.6122,478299997.0
2008-05-12 00:10:00,1.6122,1.6123,1.61171,1.6119,1151099998.0
2008-05-12 00:15:00,1.612,1.61211,1.61189,1.612,400500000.0
2008-05-12 00:20:00,1.612,1.6124,1.612,1.6124,168400000.0
2008-05-12 00:25:00,1.6124,1.6125,1.61221,1.61245,855000015.0
2008-05-12 00:30:00,1.61245,1.6128,1.6119,1.6124,1079400001.0
2008-05-12 00:35:00,1.6124,1.6124,1.6124,1.6124,228500000.0
2008-05-12 00:40:00,1.6124,1.6127,1.6115,1.6115,380600001.0
2008-05-12 00:45:00,1.6115,1.6122,1.6114,1.6115,498100000.0
2008-05-12 00:50:00,1.6115,1.612,1.6115,1.6116,1157699996.0
2008-05-12 00:55:00,1.6116,1.6116,1.61095,1.6112,351399999.0
2008-05-12 01:00:00,1.6112,1.61143,1.61092,1.61102,730999993.0
2008-05-12 01:05:00,1.6114,1.6118,1.61109,1.6115,459399995.0
2008-05-12 01:10:00,1.6115,1.6118,1.61099,1.61128,2131199968.0
2008-05-12 01:15:00,1.6115,1.6116,1.6115,1.6115,228200000.0
2008-05-12 01:20:00,1.61127,1.6116,1.61121,1.6114,421899998.0
2008-05-12 01:25:00,1.6114,1.6115,1.61095,1.6115,1001600000.0
2008-05-12 01:30:00,1.6116,1.6119,1.6112,1.6113,581300001.0
2008-05-12 01:35:00,1.6113,1.6114,1.6099,1.6104,948900002.0
2008-05-12 01:40:00,1.6098,1.611,1.6098,1.6108,514100001.0
2008-05-12 01:45:00,1.6108,1.611,1.6108,1.611,215100002.0
2008-05-12 01:50:00,1.611,1.6112,1.6108,1.61092,430800000.0
2008-05-12 01:55:00,1.6112,1.6112,1.6109,1.61105,146700000.0
2008-05-12 02:00:00,1.61105,1.6115,1.61105,1.61115,200299999.0
2008-05-12 02:05:00,1.61115,1.61115,1.61045,1.6108,94050000.0
2008-05-12 02:10:00,1.6108,1.61085,1.6107,1.61085,84899999.0
2008-05-12 02:15:00,1.61085,1.61085,1.6107,1.61085,203050007.0
2008-05-12 02:20:00,1.61085,1.6111,1.61085,1.6111,103650000.0
2008-05-12 02:25:00,1.6111,1.6115,1.6111,1.6115,229349999.0
2008-05-12 02:30:00,1.6115,1.6117,1.6107,1.6115,727999998.0
2008-05-12 02:35:00,1.6115,1.6116,1.611,1.6113,266999999.0
2008-05-12 02:40:00,1.6113,1.6117,1.6113,1.6117,541699997.0
2008-05-12 02:45:00,1.6117,1.61285,1.61075,1.6125,1572960002.0
2008-05-12 02:50:00,1.6125,1.6127,1.61185,1.6123,1637740000.0
2008-05-12 02:55:00,1.61235,1.6128,1.6122,1.6126,1014059996.0
2008-05-12 03:00:00,1.6125,1.61275,1.6121,1.6122,1543919997.0
2008-05-12 03:05:00,1.6122,1.6126,1.6122,1.6125,1231279999.0
2008-05-12 03:10:00,1.61265,1.613,1.61265,1.6127,1174159999.0
2008-05-12 03:15:00,1.6128,1.613,1.6127,1.613,785260002.0
2008-05-12 03:20:00,1.6131,1.6131,1.6126,1.6128,636859997.0
2008-05-12 03:25:00,1.6128,1.61285,1.61265,1.6128,221900001.0
2008-05-12 03:30:00,1.6128,1.6128,1.61105,1.6121,1494359998.0
2008-05-12 03:35:00,1.6121,1.6124,1.6117,1.6117,1954839999.0
2008-05-12 03:40:00,1.6117,1.6121,1.61115,1.6121,1045019999.0
2008-05-12 03:45:00,1.6121,1.6121,1.61165,1.6118,511160000.0
2008-05-12 03:50:00,1.6118,1.612,1.6117,1.612,433759999.0
2008-05-12 03:55:00,1.61192,1.612,1.61145,1.612,28600000.0
2008-05-12 04:00:00,1.61195,1.6121,1.61195,1.61205,649700006.0
2008-05-12 04:05:00,1.612,1.6122,1.612,1.6122,810200000.0
2008-05-12 04:10:00,1.6122,1.6124,1.61205,1.6123,526200004.0
2008-05-12 04:15:00,1.6123,1.61245,1.6121,1.6121,883099995.0
2008-05-12 04:20:00,1.6121,1.6122,1.61183,1.6121,454900003.0
2008-05-12 04:25:00,1.6119,1.6122,1.61163,1.6121,353199999.0
2008-05-12 04:30:00,1.61169,1.61213,1.61158,1.6121,306899996.0
2008-05-12 04:35:00,1.61195,1.6121,1.61179,1.6121,680799987.0
2008-05-12 04:40:00,1.6121,1.6121,1.6117,1.6117,1106780000.0
2008-05-12 04:45:00,1.6118,1.6133,1.6118,1.613,1599360003.0
2008-05-12 04:50:00,1.61305,1.61325,1.6122,1.6125,2646700027.0
2008-05-12 04:55:00,1.6125,1.6132,1.6123,1.6131,1923140006.0
2008-05-12 05:00:00,1.61315,1.6142,1.6129,1.6137,1861799997.0
2008-05-12 05:05:00,1.6137,1.61375,1.61315,1.6135,713600000.0
2008-05-12 05:10:00,1.6135,1.6137,1.613,1.6133,1152200000.0
2008-05-12 05:15:00,1.6133,1.6133,1.6129,1.6129,444300000.0
2008-05-12 05:20:00,1.6125,1.61335,1.6125,1.6131,1161439994.0
2008-05-12 05:25:00,1.6131,1.6136,1.6131,1.6132,770900000.0
2008-05-12 05:30:00,1.6132,1.6134,1.6129,1.6131,1088260000.0
2008-05-12 05:35:00,1.6131,1.6138,1.6131,1.61375,1406899999.0
2008-05-12 05:40:00,1.61375,1.6138,1.6134,1.61365,1356900001.0
2008-05-12 05:45:00,1.61365,1.61365,1.6131,1.6133,533300000.0
2008-05-12 05:50:00,1.6133,1.6137,1.61325,1.6135,526200000.0
2008-05-12 05:55:00,1.61326,1.6137,1.61315,1.6135,423900000.0
2008-05-12 06:00:00,1.6135,1.6135,1.61315,1.6132,1431299995.0
2008-05-12 06:05:00,1.6132,1.6133,1.6128,1.613,823899997.0
2008-05-12 06:10:00,1.613,1.6136,1.613,1.6134,1652959346.0
2008-05-12 06:15:00,1.6134,1.6134,1.61305,1.6131,877029662.0
2008-05-12 06:20:00,1.6131,1.6131,1.6131,1.6131,672399997.0
2008-05-12 06:25:00,1.6131,1.6131,1.61292,1.61305,150000000.0
2008-05-12 06:30:00,1.6131,1.6135,1.6131,1.6134,763700001.0
2008-05-12 06:35:00,1.6134,1.6139,1.6134,1.6138,841300009.0
2008-05-12 06:40:00,1.6138,1.614,1.61355,1.614,217700000.0
2008-05-12 06:45:00,1.6139,1.6141,1.61349,1.614,83100000.0
2008-05-12 06:50:00,1.61405,1.6141,1.61334,1.6139,107300000.0
2008-05-12 06:55:00,1.61373,1.614,1.61328,1.61395,103800000.0
2008-05-12 07:00:00,1.61395,1.614,1.61324,1.61327,199399999.0
2008-05-12 07:05:00,1.6138,1.6138,1.6133,1.6133,1018400000.0
2008-05-12 07:10:00,1.6133,1.6136,1.61325,1.6133,868899989.0
2008-05-12 07:15:00,1.6133,1.6133,1.6133,1.6133,444000000.0
2008-05-12 07:20:00,1.6133,1.6133,1.613,1.613,628399994.0
2008-05-12 07:25:00,1.613,1.6134,1.613,1.61335,254599994.0
2008-05-12 07:30:00,1.61303,1.6136,1.61287,1.61335,232800000.0
2008-05-12 07:35:00,1.6133,1.6137,1.61281,1.61355,114000000.0
2008-05-12 07:40:00,1.6136,1.61375,1.6135,1.61365,150800001.0
2008-05-12 07:45:00,1.6137,1.6139,1.6136,1.6138,246999999.0
2008-05-12 07:50:00,1.61375,1.6139,1.6135,1.6137,405699999.0
2008-05-12 07:55:00,1.6137,1.6142,1.6134,1.61415,279599997.0
2008-05-12 08:00:00,1.61415,1.61415,1.6135,1.61375,601479997.0
2008-05-12 08:05:00,1.61375,1.6142,1.6134,1.61375,880259999.0
2008-05-12 08:10:00,1.6138,1.61425,1.61365,1.6137,780460000.0
2008-05-12 08:15:00,1.6137,1.6153,1.61365,1.6147,632719999.0
2008-05-12 08:20:00,1.61475,1.61505,1.6146,1.61485,240560000.0
2008-05-12 08:25:00,1.61485,1.61525,1.6144,1.6147,250300000.0
2008-05-12 08:30:00,1.61475,1.6149,1.6142,1.6146,281540000.0
2008-05-12 08:35:00,1.6146,1.6148,1.614,1.6144,294400000.0
2008-05-12 08:40:00,1.6144,1.61455,1.61405,1.61425,284540000.0
2008-05-12 08:45:00,1.61425,1.61435,1.61415,1.6142,89880000.0
2008-05-12 08:50:00,1.6142,1.6144,1.6139,1.61425,92280000.0
2008-05-12 08:55:00,1.61425,1.61435,1.6141,1.6142,112480000.0
2008-05-12 09:00:00,1.61425,1.61575,1.61425,1.6152,194420000.0
2008-05-12 09:05:00,1.61525,1.61595,1.61515,1.6152,345460000.0
2008-05-12 09:10:00,1.61535,1.61575,1.61495,1.61575,161340000.0
2008-05-12 09:15:00,1.6158,1.61635,1.6152,1.6162,169160000.0
2008-05-12 09:20:00,1.6162,1.61655,1.6159,1.6163,120800000.0
2008-05-12 09:25:00,1.61635,1.6164,1.61585,1.61625,122440000.0
2008-05-12 09:30:00,1.61625,1.6165,1.61555,1.61575,163920000.0
2008-05-12 09:35:00,1.61575,1.6161,1.61575,1.61595,82580000.0
2008-05-12 09:40:00,1.61595,1.6161,1.61525,1.6155,119940000.0
2008-05-12 09:45:00,1.61565,1.6159,1.6154,1.61555,127800000.0
2008-05-12 09:50:00,1.61555,1.61675,1.6155,1.6163,184320000.0
2008-05-12 09:55:00,1.6163,1.6168,1.6163,1.6166,103040000.0
2008-05-12 10:00:00,1.6165,1.6167,1.6164,1.6164,236960000.0
2008-05-12 10:05:00,1.6164,1.61735,1.6164,1.6173,105880000.0
2008-05-12 10:10:00,1.61735,1.61755,1.6171,1.6173,152960000.0
2008-05-12 10:15:00,1.6173,1.6173,1.6168,1.6169,144100000.0
2008-05-12 10:20:00,1.6169,1.6175,1.6168,1.61735,213740000.0
2008-05-12 10:25:00,1.61735,1.6177,1.6172,1.6175,151220000.0
2008-05-12 10:30:00,1.6175,1.6177,1.6174,1.61745,123860000.0
2008-05-12 10:35:00,1.61745,1.6175,1.6169,1.61705,175500000.0
2008-05-12 10:40:00,1.61705,1.61715,1.61665,1.61665,53480000.0
2008-05-12 10:45:00,1.6168,1.6178,1.6167,1.6178,147000000.0
2008-05-12 10:50:00,1.6178,1.6184,1.6173,1.61745,94860000.0
2008-05-12 10:55:00,1.61745,1.61775,1.6174,1.61775,74300000.0
2008-05-12 11:00:00,1.61775,1.61825,1.61765,1.61805,224760000.0
2008-05-12 11:05:00,1.6181,1.61825,1.61775,1.61815,57460000.0
2008-05-12 11:10:00,1.61815,1.6186,1.61785,1.6185,133160000.0
2008-05-12 11:15:00,1.6185,1.61855,1.6182,1.6184,74900000.0
2008-05-12 11:20:00,1.61835,1.6186,1.61825,1.6185,70300000.0
2008-05-12 11:25:00,1.6185,1.61975,1.6185,1.6191,113280000.0
2008-05-12 11:30:00,1.6192,1.6195,1.619,1.61925,128520000.0
2008-05-12 11:35:00,1.61925,1.6196,1.61895,1.61905,121580000.0
2008-05-12 11:40:00,1.6191,1.61955,1.61895,1.6195,84800000.0
2008-05-12 11:45:00,1.6195,1.61965,1.6189,1.6196,74260000.0
2008-05-12 11:50:00,1.61965,1.621,1.61945,1.62045,160620000.0
2008-05-12 11:55:00,1.6205,1.62065,1.62005,1.62005,126300000.0
2008-05-12 12:00:00,1.62005,1.6201,1.61985,1.62005,35820000.0
2008-05-12 12:05:00,1.62005,1.62035,1.61995,1.62005,82660000.0
2008-05-12 12:10:00,1.62005,1.6201,1.6192,1.61935,248840000.0
2008-05-12 12:15:00,1.61935,1.62015,1.6193,1.62005,133860000.0
2008-05-12 12:20:00,1.62005,1.62055,1.6192,1.6194,99940000.0
2008-05-12 12:25:00,1.61935,1.6205,1.6193,1.6201,142600000.0
2008-05-12 12:30:00,1.62005,1.6202,1.61915,1.61945,147080000.0
2008-05-12 12:35:00,1.6195,1.62055,1.6193,1.62025,90980000.0
2008-05-12 12:40:00,1.62025,1.6208,1.61995,1.6206,168260000.0
2008-05-12 12:45:00,1.62065,1.62065,1.61986,1.62055,139500000.0
2008-05-12 12:50:00,1.6205,1.62105,1.6204,1.6209,114080000.0
2008-05-12 12:55:00,1.62095,1.62155,1.6208,1.6215,95380000.0
2008-05-12 13:00:00,1.6215,1.6217,1.6212,1.62155,55520000.0
2008-05-12 13:05:00,1.62155,1.6217,1.62125,1.62155,139860000.0
2008-05-12 13:10:00,1.62155,1.6221,1.62145,1.622,87100000.0
2008-05-12 13:15:00,1.6221,1.6221,1.6218,1.622,155780000.0
2008-05-12 13:20:00,1.622,1.6224,1.6219,1.622,179540000.0
2008-05-12 13:25:00,1.622,1.6221,1.6215,1.6215,206680000.0
2008-05-12 13:30:00,1.6215,1.62175,1.6213,1.62145,409260000.0
2008-05-12 13:35:00,1.6214,1.6214,1.6209,1.6211,371120000.0
2008-05-12 13:40:00,1.6211,1.6214,1.6206,1.621,591360000.0
2008-05-12 13:45:00,1.621,1.621,1.6205,1.62075,164500000.0
2008-05-12 13:50:00,1.6208,1.621,1.6206,1.62075,90320000.0
2008-05-12 13:55:00,1.62075,1.6214,1.6207,1.6211,133560000.0
2008-05-12 14:00:00,1.6211,1.62145,1.621,1.6214,124200000.0
2008-05-12 14:05:00,1.6214,1.6214,1.62075,1.62095,91880000.0
2008-05-12 14:10:00,1.62115,1.6222,1.62115,1.62185,234980000.0
2008-05-12 14:15:00,1.62175,1.6221,1.6215,1.62165,240160000.0
2008-05-12 14:20:00,1.6217,1.6222,1.62155,1.6221,186500000.0
2008-05-12 14:25:00,1.62215,1.62235,1.6219,1.6221,152660000.0
2008-05-12 14:30:00,1.6221,1.6223,1.62195,1.62205,121500000.0
2008-05-12 14:35:00,1.62205,1.6221,1.62175,1.62195,153980000.0
2008-05-12 14:40:00,1.62195,1.62195,1.6212,1.62135,298460001.0
2008-05-12 14:45:00,1.62135,1.62145,1.6209,1.62105,233960000.0
2008-05-12 14:50:00,1.62105,1.6211,1.62065,1.62095,296160000.0
2008-05-12 14:55:00,1.62095,1.62145,1.6209,1.6214,94620000.0
2008-05-12 15:00:00,1.6215,1.62195,1.62135,1.6216,124250000.0
2008-05-12 15:05:00,1.6216,1.6223,1.6216,1.6218,143280000.0
2008-05-12 15:10:00,1.6218,1.6222,1.6218,1.62205,161980000.0
2008-05-12 15:15:00,1.622,1.6222,1.6219,1.6221,122900000.0
2008-05-12 15:20:00,1.6221,1.62225,1.622,1.6222,62500000.0
2008-05-12 15:25:00,1.6222,1.6223,1.62185,1.622,172102138.0
2008-05-12 15:30:00,1.622,1.6224,1.6217,1.6222,256900000.0
2008-05-12 15:35:00,1.6222,1.6222,1.6212,1.62125,430380000.0
2008-05-12 15:40:00,1.62135,1.6216,1.6205,1.6206,753460000.0
2008-05-12 15:45:00,1.62055,1.62115,1.62035,1.6209,463960000.0
2008-05-12 15:50:00,1.62085,1.6209,1.61985,1.6204,328599999.0
2008-05-12 15:55:00,1.6204,1.6206,1.61975,1.6205,143780000.0
2008-05-12 16:00:00,1.6205,1.6205,1.61965,1.6203,292840000.0
2008-05-12 16:05:00,1.6203,1.6203,1.61885,1.61905,592580000.0
2008-05-12 16:10:00,1.619,1.6195,1.6185,1.6189,358140000.0
2008-05-12 16:15:00,1.61895,1.6193,1.6184,1.619,349200000.0
2008-05-12 16:20:00,1.619,1.6199,1.6187,1.61965,171620000.0
2008-05-12 16:25:00,1.6196,1.6199,1.61935,1.6196,134000000.0
2008-05-12 16:30:00,1.6196,1.6199,1.6195,1.6197,132700000.0
2008-05-12 16:35:00,1.61965,1.62105,1.61965,1.6209,212800000.0
2008-05-12 16:40:00,1.6209,1.62145,1.6199,1.62025,172280000.0
2008-05-12 16:45:00,1.6202,1.6213,1.62005,1.62105,213860000.0
2008-05-12 16:50:00,1.62115,1.62125,1.62055,1.62075,158960000.0
2008-05-12 16:55:00,1.62075,1.62115,1.62035,1.62085,178400000.0
2008-05-12 17:00:00,1.6209,1.6216,1.62065,1.62145,128580000.0
2008-05-12 17:05:00,1.6214,1.6221,1.62135,1.6219,165780000.0
2008-05-12 17:10:00,1.6219,1.6223,1.62175,1.62175,98600000.0
2008-05-12 17:15:00,1.62175,1.6218,1.62055,1.62075,168400000.0
2008-05-12 17:20:00,1.6207,1.6221,1.6207,1.62205,174090000.0
2008-05-12 17:25:00,1.622,1.6221,1.6206,1.6214,194420000.0
2008-05-12 17:30:00,1.6214,1.62205,1.62095,1.6211,228820000.0
2008-05-12 17:35:00,1.6211,1.62155,1.62055,1.6214,199080000.0
2008-05-12 17:40:00,1.6214,1.622,1.62075,1.6209,148820000.0
2008-05-12 17:45:00,1.62095,1.6215,1.6209,1.6215,115200000.0
2008-05-12 17:50:00,1.62145,1.6222,1.62135,1.6221,122000000.0
2008-05-12 17:55:00,1.6221,1.6225,1.6221,1.6223,148900000.0
2008-05-12 18:00:00,1.62235,1.62255,1.62205,1.62225,121000000.0
2008-05-12 18:05:00,1.6222,1.62245,1.62215,1.6222,59300000.0
2008-05-12 18:10:00,1.6222,1.62265,1.6221,1.62225,143420000.0
2008-05-12 18:15:00,1.6222,1.6224,1.62175,1.622,85100000.0
2008-05-12 18:20:00,1.622,1.62225,1.6219,1.6221,45500000.0
2008-05-12 18:25:00,1.62215,1.62215,1.6218,1.622,46180000.0
2008-05-12 18:30:00,1.622,1.6226,1.622,1.62235,62600000.0
2008-05-12 18:35:00,1.62235,1.6226,1.62185,1.6219,43300000.0
2008-05-12 18:40:00,1.6219,1.622,1.62135,1.62145,72300000.0
2008-05-12 18:45:00,1.6215,1.62205,1.62145,1.6216,75080000.0
2008-05-12 18:50:00,1.6216,1.6218,1.6213,1.62145,96960000.0
2008-05-12 18:55:00,1.62135,1.62235,1.6213,1.62195,197560000.0
2008-05-12 19:00:00,1.62195,1.62195,1.6214,1.6216,64100000.0
2008-05-12 19:05:00,1.6216,1.6216,1.62115,1.62135,89400000.0
2008-05-12 19:10:00,1.62135,1.62165,1.62095,1.6211,153620000.0
2008-05-12 19:15:00,1.6211,1.6211,1.6206,1.62065,174660000.0
2008-05-12 19:20:00,1.6207,1.6213,1.6205,1.62085,120780000.0
2008-05-12 19:25:00,1.62085,1.6213,1.62055,1.62085,127480000.0
2008-05-12 19:30:00,1.62085,1.6209,1.61995,1.62065,189180000.0
2008-05-12 19:35:00,1.62065,1.6209,1.62,1.6207,118100000.0
2008-05-12 19:40:00,1.62065,1.6208,1.6202,1.62065,89780000.0
2008-05-12 19:45:00,1.6206,1.62105,1.62055,1.621,63900000.0
2008-05-12 19:50:00,1.62105,1.62105,1.6206,1.6208,88340000.0
2008-05-12 19:55:00,1.6208,1.62105,1.6207,1.6207,113300000.0
2008-05-12 20:00:00,1.6206,1.6211,1.62055,1.621,73320000.0
2008-05-12 20:05:00,1.62105,1.6215,1.6207,1.6213,42660000.0
2008-05-12 20:10:00,1.62083,1.62175,1.6206,1.62165,187360000.0
2008-05-12 20:15:00,1.6217,1.6217,1.621,1.6216,56280000.0
2008-05-12 20:20:00,1.62155,1.62155,1.62125,1.62145,50400000.0
2008-05-12 20:25:00,1.62145,1.62275,1.62145,1.6224,217660000.0
2008-05-12 20:30:00,1.6224,1.62255,1.6221,1.6224,120240000.0
2008-05-12 20:35:00,1.6224,1.6228,1.62235,1.6225,33620000.0
2008-05-12 20:40:00,1.6225,1.62275,1.6223,1.6227,64820000.0
2008-05-12 20:45:00,1.6227,1.6228,1.62205,1.6222,126080000.0
2008-05-12 20:50:00,1.6222,1.6226,1.6222,1.6224,181900000.0
2008-05-12 20:55:00,1.6224,1.6227,1.6222,1.6227,135320000.0
2008-05-12 21:00:00,1.6227,1.6227,1.622,1.6222,137840000.0
2008-05-12 21:05:00,1.6222,1.6225,1.6221,1.6222,124800000.0
2008-05-12 21:10:00,1.6222,1.62275,1.6221,1.6225,99300000.0
2008-05-12 21:15:00,1.62218,1.6228,1.62205,1.6225,625900004.0
2008-05-12 21:20:00,1.6224,1.6231,1.6221,1.6231,233500000.0
2008-05-12 21:25:00,1.623,1.62315,1.6222,1.6226,306700000.0
2008-05-12 21:30:00,1.62265,1.6227,1.62207,1.62245,580300003.0
2008-05-12 21:35:00,1.6224,1.62265,1.6223,1.62255,16200000.0
2008-05-12 21:40:00,1.6225,1.6227,1.62235,1.62255,20900000.0
2008-05-12 21:45:00,1.62255,1.6228,1.62209,1.62255,738599992.0
2008-05-12 21:50:00,1.6226,1.62275,1.62245,1.6227,27600000.0
2008-05-12 21:55:00,1.6227,1.62285,1.6227,1.6228,18200000.0
2008-05-12 22:00:00,1.6228,1.62285,1.62228,1.62275,1082299990.0
2008-05-12 22:05:00,1.62275,1.6229,1.6225,1.6226,29400000.0
2008-05-12 22:10:00,1.6226,1.6229,1.6225,1.62255,55900000.0
2008-05-12 22:15:00,1.62265,1.6227,1.62245,1.6226,8500000.0
2008-05-12 22:20:00,1.6226,1.6226,1.6226,1.6226,15600000.0
2008-05-12 22:25:00,1.6226,1.6228,1.6221,1.6228,896999998.0
2008-05-12 22:30:00,1.6228,1.62285,1.6222,1.6223,54800000.0
2008-05-12 22:35:00,1.6223,1.6224,1.6219,1.6221,37900000.0
2008-05-12 22:40:00,1.62215,1.6225,1.62195,1.6224,43080000.0
2008-05-12 22:45:00,1.6224,1.6229,1.62198,1.6225,1258700004.0
2008-05-12 22:50:00,1.6228,1.62305,1.6226,1.623,44400000.0
2008-05-12 22:55:00,1.62295,1.623,1.62295,1.62295,433000000.0
2008-05-12 23:00:00,1.6228,1.6228,1.6226,1.6226,504299993.0
2008-05-12 23:05:00,1.6226,1.6226,1.6222,1.62235,281159992.0
2008-05-12 23:10:00,1.62235,1.6226,1.6222,1.6226,688079992.0
2008-05-12 23:15:00,1.6226,1.6231,1.6226,1.6228,1708899995.0
2008-05-12 23:20:00,1.6228,1.623,1.62234,1.62258,1422000001.0
2008-05-12 23:25:00,1.6227,1.6229,1.62236,1.6226,950599999.0
2008-05-12 23:30:00,1.6226,1.6228,1.6219,1.6227,269699999.0
2008-05-12 23:35:00,1.6227,1.6229,1.6225,1.6227,685599996.0
2008-05-12 23:40:00,1.6227,1.6227,1.6227,1.6227,454400017.0
2008-05-12 23:45:00,1.6227,1.623,1.6227,1.6228,1055100015.0
2008-05-12 23:50:00,1.62268,1.62298,1.62263,1.6227,2400100043.0
2008-05-12 23:55:00,1.6227,1.6227,1.6227,1.6227,639400015.0
2008-05-13 00:00:00,1.6227,1.6228,1.6227,1.6227,2399200010.0
2008-05-13 00:05:00,1.6227,1.6227,1.622,1.6223,624099998.0
2008-05-13 00:10:00,1.6223,1.6225,1.6219,1.6225,642700014.0
2008-05-13 00:15:00,1.6225,1.6225,1.62203,1.6225,565300004.0
2008-05-13 00:20:00,1.6225,1.6225,1.6225,1.6225,181400000.0
2008-05-13 00:25:00,1.6225,1.6225,1.6222,1.6224,1683800000.0
2008-05-13 00:30:00,1.6224,1.6224,1.62151,1.62212,1575359993.0
2008-05-13 00:35:00,1.6223,1.6223,1.62162,1.62191,1578300006.0
2008-05-13 00:40:00,1.622,1.6221,1.62145,1.6221,1189759976.0
2008-05-13 00:45:00,1.6221,1.6231,1.6221,1.623,852799997.0
2008-05-13 00:50:00,1.6231,1.6231,1.62252,1.6228,531580002.0
2008-05-13 00:55:00,1.6229,1.62295,1.6227,1.62295,277300000.0
2008-05-13 01:00:00,1.623,1.623,1.6227,1.62285,2699499993.0
2008-05-13 01:05:00,1.6229,1.623,1.6227,1.6227,1643799999.0
2008-05-13 01:10:00,1.6227,1.6228,1.6227,1.6227,723399997.0
2008-05-13 01:15:00,1.6227,1.6229,1.6227,1.62285,604399999.0
2008-05-13 01:20:00,1.62285,1.6229,1.62263,1.6227,401800000.0
2008-05-13 01:25:00,1.6227,1.6227,1.6227,1.6227,1147300002.0
2008-05-13 01:30:00,1.6227,1.6231,1.62236,1.6228,1234499999.0
2008-05-13 01:35:00,1.6228,1.6228,1.6228,1.6228,1383000005.0
2008-05-13 01:40:00,1.6228,1.6228,1.6228,1.6228,192300000.0
2008-05-13 01:45:00,1.62251,1.6229,1.62243,1.62261,2013599996.0
2008-05-13 01:50:00,1.62255,1.62285,1.62253,1.62285,1496499998.0
2008-05-13 01:55:00,1.6229,1.6229,1.6228,1.6229,1372899999.0
2008-05-13 02:00:00,1.6229,1.623,1.6228,1.6228,2111600003.0
2008-05-13 02:05:00,1.6228,1.6229,1.6228,1.62285,3325599970.0
2008-05-13 02:10:00,1.62285,1.6229,1.6227,1.6228,2029099993.0
2008-05-13 02:15:00,1.6228,1.62285,1.6228,1.6228,263000000.0
2008-05-13 02:20:00,1.6228,1.62285,1.6225,1.6225,2208299999.0
2008-05-13 02:25:00,1.6225,1.6225,1.6215,1.6215,1747380013.0
2008-05-13 02:30:00,1.6215,1.6216,1.6214,1.6215,1530500002.0
2008-05-13 02:35:00,1.6215,1.6217,1.62145,1.6217,380200000.0
2008-05-13 02:40:00,1.62138,1.6217,1.62126,1.6215,1450299992.0
2008-05-13 02:45:00,1.6215,1.6222,1.6215,1.6222,3987319993.0
2008-05-13 02:50:00,1.62185,1.6223,1.62181,1.622,1637299997.0
2008-05-13 02:55:00,1.622,1.6222,1.62195,1.622,2199199981.0
2008-05-13 03:00:00,1.622,1.6223,1.6219,1.6223,2069400000.0
2008-05-13 03:05:00,1.6223,1.6223,1.6219,1.6219,1742739989.0
2008-05-13 03:10:00,1.6219,1.6223,1.6219,1.6223,2979259949.0
2008-05-13 03:15:00,1.6223,1.6223,1.6219,1.6219,2114499974.0
2008-05-13 03:20:00,1.6219,1.6222,1.6219,1.622,1776459998.0
2008-05-13 03:25:00,1.622,1.6221,1.6219,1.6219,2842320005.0
2008-05-13 03:30:00,1.6219,1.6219,1.6215,1.6215,3152200011.0
2008-05-13 03:35:00,1.6215,1.6216,1.621,1.6211,1924400010.0
2008-05-13 03:40:00,1.6211,1.6213,1.62085,1.62108,1411380028.0
2008-05-13 03:45:00,1.62088,1.6213,1.62078,1.62125,838800022.0
2008-05-13 03:50:00,1.62125,1.6213,1.62086,1.6211,968579998.0
2008-05-13 03:55:00,1.6211,1.6217,1.6211,1.6215,2422060018.0
2008-05-13 04:00:00,1.6215,1.6216,1.62116,1.62116,1222960007.0
2008-05-13 04:05:00,1.62112,1.6218,1.62112,1.6215,3233700051.0
2008-05-13 04:10:00,1.6215,1.6216,1.62117,1.62122,321899999.0
2008-05-13 04:15:00,1.6216,1.6216,1.6216,1.6216,2775100006.0
2008-05-13 04:20:00,1.6216,1.6217,1.6216,1.6216,2008400002.0
2008-05-13 04:25:00,1.6216,1.6218,1.6216,1.6216,3030199952.0
2008-05-13 04:30:00,1.6216,1.6216,1.6216,1.6216,2029400005.0
2008-05-13 04:35:00,1.6216,1.6216,1.6216,1.6216,2824400011.0
2008-05-13 04:40:00,1.6216,1.6216,1.6216,1.6216,1564899994.0
2008-05-13 04:45:00,1.6216,1.6216,1.6216,1.6216,3540599972.0
2008-05-13 04:50:00,1.6216,1.6216,1.6216,1.6216,2538400000.0
2008-05-13 04:55:00,1.6216,1.6216,1.6216,1.6216,2639500000.0
2008-05-13 05:00:00,1.6216,1.6218,1.6216,1.6216,3281200042.0
2008-05-13 05:05:00,1.6216,1.6218,1.6216,1.6218,1644480019.0
2008-05-13 05:10:00,1.6218,1.6218,1.6216,1.6216,2395100006.0
2008-05-13 05:15:00,1.6216,1.62165,1.621,1.6211,5706559939.0
2008-05-13 05:20:00,1.6211,1.6215,1.6211,1.6211,5947740039.0
2008-05-13 05:25:00,1.62115,1.6216,1.6211,1.6211,1957920012.0
2008-05-13 05:30:00,1.6211,1.6214,1.621,1.6212,2459899999.0
2008-05-13 05:35:00,1.6212,1.6217,1.6212,1.6213,1726500006.0
2008-05-13 05:40:00,1.6213,1.6217,1.6212,1.6213,1906299997.0
2008-05-13 05:45:00,1.6213,1.62155,1.6212,1.6214,1815680004.0
2008-05-13 05:50:00,1.6214,1.6217,1.6214,1.6216,2827800029.0
2008-05-13 05:55:00,1.6216,1.6216,1.6216,1.6216,4686599976.0
2008-05-13 06:00:00,1.6216,1.6216,1.6216,1.6216,6313599978.0
2008-05-13 06:05:00,1.6216,1.6223,1.62155,1.6223,4530200016.0
2008-05-13 06:10:00,1.6223,1.6223,1.6216,1.6219,2715399989.0
2008-05-13 06:15:00,1.6219,1.622,1.6215,1.6216,2698580004.0
2008-05-13 06:20:00,1.6217,1.6222,1.6216,1.6218,2168460018.0
2008-05-13 06:25:00,1.6218,1.6228,1.6218,1.622,1324499999.0
2008-05-13 06:30:00,1.622,1.622,1.6218,1.622,1643559998.0
2008-05-13 06:35:00,1.6221,1.6223,1.622,1.6222,914299997.0
2008-05-13 06:40:00,1.6222,1.6226,1.622,1.6224,1547680001.0
2008-05-13 06:45:00,1.6224,1.62335,1.6223,1.6232,4076000000.0
2008-05-13 06:50:00,1.62325,1.62325,1.6225,1.6226,5741859978.0
2008-05-13 06:55:00,1.6226,1.623,1.6225,1.6227,7839699985.0
2008-05-13 07:00:00,1.6227,1.6229,1.6225,1.6226,4967499984.0
2008-05-13 07:05:00,1.6226,1.6229,1.6226,1.6227,5242900010.0
2008-05-13 07:10:00,1.6227,1.62285,1.6227,1.6228,2078799998.0
2008-05-13 07:15:00,1.6228,1.623,1.6226,1.6226,864300000.0
2008-05-13 07:20:00,1.6226,1.6229,1.6226,1.6227,2257100000.0
2008-05-13 07:25:00,1.6227,1.6229,1.6226,1.6226,1355399998.0
2008-05-13 07:30:00,1.6226,1.6229,1.6223,1.6227,818099999.0
2008-05-13 07:35:00,1.6227,1.6228,1.6222,1.6223,389900000.0
2008-05-13 07:40:00,1.62235,1.6226,1.62125,1.6218,996279998.0
2008-05-13 07:45:00,1.6218,1.62265,1.6217,1.622,292860001.0
2008-05-13 07:50:00,1.622,1.6222,1.6216,1.62175,119200000.0
2008-05-13 07:55:00,1.6217,1.6221,1.62145,1.62155,319300001.0
2008-05-13 08:00:00,1.6216,1.62225,1.62145,1.62185,420680000.0
2008-05-13 08:05:00,1.62185,1.62185,1.62015,1.6208,432420000.0
2008-05-13 08:10:00,1.6208,1.62125,1.6205,1.6207,440040000.0
2008-05-13 08:15:00,1.62065,1.6209,1.6205,1.6207,497320000.0
2008-05-13 08:20:00,1.6207,1.6209,1.6202,1.6208,727640000.0
2008-05-13 08:25:00,1.6208,1.6212,1.6203,1.62045,272880000.0
2008-05-13 08:30:00,1.62045,1.6208,1.62005,1.6207,372880001.0
2008-05-13 08:35:00,1.62075,1.6208,1.62015,1.6202,254940000.0
2008-05-13 08:40:00,1.6202,1.6203,1.619,1.6196,411260000.0
2008-05-13 08:45:00,1.6196,1.6199,1.61955,1.6198,380720000.0
2008-05-13 08:50:00,1.6198,1.61995,1.61935,1.61965,323220000.0
2008-05-13 08:55:00,1.61965,1.6205,1.61955,1.62015,326800000.0
2008-05-13 09:00:00,1.62015,1.62035,1.6196,1.62005,292400001.0
2008-05-13 09:05:00,1.6201,1.6213,1.62,1.6208,1054700000.0
2008-05-13 09:10:00,1.6208,1.6216,1.62045,1.62105,230900000.0
2008-05-13 09:15:00,1.6211,1.62115,1.6201,1.62045,172660000.0
2008-05-13 09:20:00,1.62045,1.6209,1.62045,1.6208,137380000.0
2008-05-13 09:25:00,1.62085,1.62105,1.6203,1.6204,847720000.0
2008-05-13 09:30:00,1.6204,1.62065,1.61975,1.61985,104780000.0
2008-05-13 09:35:00,1.6198,1.61995,1.6192,1.6194,557060000.0
2008-05-13 09:40:00,1.61935,1.61965,1.61915,1.61945,318100000.0
2008-05-13 09:45:00,1.61945,1.61945,1.6191,1.6191,100340000.0
2008-05-13 09:50:00,1.6191,1.6191,1.6185,1.6189,177220000.0
2008-05-13 09:55:00,1.6189,1.61955,1.6189,1.61945,365960000.0
2008-05-13 10:00:00,1.61945,1.61995,1.61945,1.6198,505260000.0
2008-05-13 10:05:00,1.61985,1.62035,1.6198,1.6201,119480000.0
2008-05-13 10:10:00,1.6201,1.62025,1.61955,1.61965,148180000.0
2008-05-13 10:15:00,1.61965,1.6202,1.6195,1.62,140220000.0
2008-05-13 10:20:00,1.62005,1.62015,1.6198,1.6201,78740000.0
2008-05-13 10:25:00,1.6201,1.6206,1.6198,1.6204,140640000.0
2008-05-13 10:30:00,1.62045,1.62085,1.6199,1.61995,197120000.0
2008-05-13 10:35:00,1.61995,1.62065,1.6199,1.6206,127140000.0
2008-05-13 10:40:00,1.6206,1.62075,1.6205,1.62065,109940000.0
2008-05-13 10:45:00,1.62065,1.6208,1.62035,1.6205,103020000.0
2008-05-13 10:50:00,1.62045,1.62125,1.6204,1.6205,267230000.0
2008-05-13 10:55:00,1.62055,1.62055,1.6196,1.62,93500000.0
2008-05-13 11:00:00,1.61995,1.6205,1.61995,1.6204,92700000.0
2008-05-13 11:05:00,1.62035,1.62045,1.62005,1.6202,134820000.0
2008-05-13 11:10:00,1.62015,1.62035,1.61965,1.6199,162900000.0
2008-05-13 11:15:00,1.61995,1.6203,1.6193,1.61945,96180000.0
2008-05-13 11:20:00,1.61945,1.61975,1.6194,1.61955,49220000.0
2008-05-13 11:25:00,1.6196,1.61965,1.6191,1.6191,108140000.0
2008-05-13 11:30:00,1.6191,1.61925,1.6187,1.61905,117980000.0
2008-05-13 11:35:00,1.6191,1.61935,1.6189,1.619,145720000.0
2008-05-13 11:40:00,1.61905,1.6195,1.61885,1.6193,137840000.0
2008-05-13 11:45:00,1.6193,1.62015,1.6193,1.6201,655880000.0
2008-05-13 11:50:00,1.6201,1.62115,1.61995,1.6209,199040000.0
2008-05-13 11:55:00,1.62095,1.6213,1.6204,1.6213,137800000.0
2008-05-13 12:00:00,1.6213,1.6213,1.6205,1.6209,109260000.0
2008-05-13 12:05:00,1.6209,1.621,1.6202,1.6205,77660000.0
2008-05-13 12:10:00,1.6206,1.6209,1.62025,1.6207,125360000.0
2008-05-13 12:15:00,1.6207,1.621,1.6204,1.6207,89060000.0
2008-05-13 12:20:00,1.62075,1.6209,1.62015,1.62035,72600000.0
2008-05-13 12:25:00,1.62035,1.62035,1.6201,1.6202,202940000.0
2008-05-13 12:30:00,1.62025,1.62025,1.62,1.6201,49600000.0
2008-05-13 12:35:00,1.6201,1.62055,1.62,1.62025,62100000.0
2008-05-13 12:40:00,1.62025,1.62035,1.61975,1.6199,61440000.0
2008-05-13 12:45:00,1.61995,1.6212,1.6198,1.6208,115140000.0
2008-05-13 12:50:00,1.62075,1.62205,1.6207,1.62185,132040000.0
2008-05-13 12:55:00,1.62195,1.62205,1.62165,1.62185,63980000.0
2008-05-13 13:00:00,1.62175,1.62225,1.62175,1.6218,99260000.0
2008-05-13 13:05:00,1.6219,1.6222,1.6217,1.6217,84760000.0
2008-05-13 13:10:00,1.6217,1.6217,1.62125,1.62125,150880000.0
2008-05-13 13:15:00,1.62125,1.6215,1.621,1.62125,139660000.0
2008-05-13 13:20:00,1.62125,1.62135,1.621,1.6212,144940000.0
2008-05-13 13:25:00,1.6212,1.62175,1.62105,1.6216,155740000.0
2008-05-13 13:30:00,1.6216,1.6219,1.62135,1.62165,193680000.0
2008-05-13 13:35:00,1.62175,1.62225,1.62175,1.6219,142920000.0
2008-05-13 13:40:00,1.62185,1.622,1.62165,1.62165,111320000.0
2008-05-13 13:45:00,1.6217,1.6218,1.62155,1.6217,61760000.0
2008-05-13 13:50:00,1.6216,1.6218,1.62145,1.6215,99680000.0
2008-05-13 13:55:00,1.62155,1.62155,1.62125,1.6213,53860000.0
2008-05-13 14:00:00,1.6213,1.62215,1.6213,1.622,154740000.0
2008-05-13 14:05:00,1.62195,1.62245,1.62195,1.622,115680000.0
2008-05-13 14:10:00,1.6221,1.62285,1.62205,1.6225,121140000.0
2008-05-13 14:15:00,1.62245,1.6226,1.6221,1.62245,199520000.0
2008-05-13 14:20:00,1.6225,1.62255,1.6219,1.62215,150320000.0
2008-05-13 14:25:00,1.62215,1.62225,1.6214,1.6216,154920000.0
2008-05-13 14:30:00,1.6216,1.62485,1.6216,1.62445,604980000.0
2008-05-13 14:35:00,1.6245,1.6266,1.6245,1.62605,495400000.0
2008-05-13 14:40:00,1.62595,1.62895,1.6259,1.628,484500000.0
2008-05-13 14:45:00,1.628,1.62835,1.62735,1.6275,291200000.0
2008-05-13 14:50:00,1.62755,1.6277,1.62675,1.627,273800000.0
2008-05-13 14:55:00,1.62695,1.62865,1.62695,1.62855,235200000.0
2008-05-13 15:00:00,1.6286,1.62865,1.62765,1.62865,247400000.0
2008-05-13 15:05:00,1.62865,1.629,1.62785,1.6282,160900000.0
2008-05-13 15:10:00,1.62815,1.62885,1.62795,1.62825,230600000.0
2008-05-13 15:15:00,1.62825,1.62885,1.62815,1.62825,158800000.0
2008-05-13 15:20:00,1.62825,1.6285,1.62795,1.62815,204600000.0
2008-05-13 15:25:00,1.6282,1.62895,1.62805,1.6287,105600000.0
2008-05-13 15:30:00,1.62865,1.6293,1.6281,1.62845,203500000.0
2008-05-13 15:35:00,1.6285,1.6287,1.62765,1.62775,155000000.0
2008-05-13 15:40:00,1.6278,1.628,1.627,1.6277,269400000.0
2008-05-13 15:45:00,1.62765,1.6279,1.62715,1.6276,158000000.0
2008-05-13 15:50:00,1.62765,1.6278,1.62685,1.6269,157100000.0
2008-05-13 15:55:00,1.62695,1.6275,1.6265,1.6271,370500000.0
2008-05-13 16:00:00,1.6271,1.62775,1.62675,1.6274,215500000.0
2008-05-13 16:05:00,1.62735,1.6274,1.62665,1.6268,146200000.0
2008-05-13 16:10:00,1.6268,1.62765,1.6266,1.62675,240200000.0
2008-05-13 16:15:00,1.62675,1.62755,1.62675,1.6275,148500000.0
2008-05-13 16:20:00,1.62755,1.6282,1.6271,1.62795,135400000.0
2008-05-13 16:25:00,1.62785,1.6283,1.62785,1.62795,54800000.0
2008-05-13 16:30:00,1.62795,1.6284,1.62785,1.6283,328600000.0
2008-05-13 16:35:00,1.62835,1.62915,1.62835,1.62865,97700000.0
2008-05-13 16:40:00,1.62865,1.6287,1.62805,1.6283,79600000.0
2008-05-13 16:45:00,1.6283,1.6284,1.6272,1.62745,161300000.0
2008-05-13 16:50:00,1.62745,1.62785,1.62705,1.62745,171600000.0
2008-05-13 16:55:00,1.62745,1.62765,1.6268,1.62745,184200000.0
2008-05-13 17:00:00,1.6276,1.6276,1.6267,1.62715,127300000.0
2008-05-13 17:05:00,1.62715,1.628,1.62705,1.6279,118300000.0
2008-05-13 17:10:00,1.6279,1.6285,1.6276,1.6277,126400000.0
2008-05-13 17:15:00,1.6277,1.6281,1.62715,1.62715,100500000.0
2008-05-13 17:20:00,1.6271,1.6274,1.6267,1.6267,137000000.0
2008-05-13 17:25:00,1.6267,1.62675,1.6253,1.6253,140200000.0
2008-05-13 17:30:00,1.6253,1.62615,1.6251,1.626,228500000.0
2008-05-13 17:35:00,1.62595,1.62665,1.6252,1.62605,316100000.0
2008-05-13 17:40:00,1.6261,1.62665,1.6261,1.62635,85400000.0
2008-05-13 17:45:00,1.62645,1.62675,1.62605,1.62605,89300000.0
2008-05-13 17:50:00,1.6261,1.62655,1.62585,1.62655,83400000.0
2008-05-13 17:55:00,1.62655,1.62705,1.6263,1.62675,93700000.0
2008-05-13 18:00:00,1.6268,1.62765,1.62665,1.6276,197300000.0
2008-05-13 18:05:00,1.62745,1.62855,1.6274,1.62825,96300000.0
2008-05-13 18:10:00,1.62825,1.6286,1.6278,1.62795,83100000.0
2008-05-13 18:15:00,1.62795,1.6282,1.62785,1.62805,42200000.0
2008-05-13 18:20:00,1.6282,1.62915,1.62805,1.62845,150100000.0
2008-05-13 18:25:00,1.62845,1.63025,1.6284,1.6297,92600000.0
2008-05-13 18:30:00,1.6296,1.63035,1.6292,1.6294,124000000.0
2008-05-13 18:35:00,1.62945,1.62955,1.6288,1.62895,93300000.0
2008-05-13 18:40:00,1.62895,1.62915,1.6282,1.62855,54800000.0
2008-05-13 18:45:00,1.6285,1.629,1.6281,1.62845,56600000.0
2008-05-13 18:50:00,1.6284,1.62865,1.62835,1.6286,28200000.0
2008-05-13 18:55:00,1.62865,1.6289,1.6284,1.62865,37900000.0
2008-05-13 19:00:00,1.6286,1.6286,1.62825,1.62845,48000000.0
2008-05-13 19:05:00,1.62845,1.62865,1.6284,1.6285,30000000.0
2008-05-13 19:10:00,1.6285,1.6288,1.62845,1.6287,18700000.0
2008-05-13 19:15:00,1.62865,1.62875,1.62855,1.6286,20000000.0
2008-05-13 19:20:00,1.62865,1.6289,1.6284,1.62875,76100000.0
2008-05-13 19:25:00,1.6287,1.62885,1.6286,1.62865,34000000.0
2008-05-13 19:30:00,1.6287,1.62905,1.62835,1.62855,89600000.0
2008-05-13 19:35:00,1.6286,1.62865,1.6285,1.6286,14000000.0
2008-05-13 19:40:00,1.62865,1.6291,1.6286,1.6287,56100000.0
2008-05-13 19:45:00,1.62865,1.6297,1.62865,1.62955,37500000.0
2008-05-13 19:50:00,1.6296,1.62995,1.62935,1.6298,59600000.0
2008-05-13 19:55:00,1.6298,1.6299,1.62905,1.6292,46700000.0
2008-05-13 20:00:00,1.62915,1.6298,1.6291,1.6293,57500000.0
2008-05-13 20:05:00,1.62925,1.62975,1.6289,1.6293,90000000.0
2008-05-13 20:10:00,1.62935,1.62945,1.62885,1.62915,77600000.0
2008-05-13 20:15:00,1.6291,1.6295,1.62895,1.62935,75700000.0
2008-05-13 20:20:00,1.6294,1.6294,1.62895,1.629,22800000.0
2008-05-13 20:25:00,1.629,1.62925,1.62875,1.62915,59700000.0
2008-05-13 20:30:00,1.6291,1.6295,1.62895,1.6294,54600000.0
2008-05-13 20:35:00,1.6294,1.6299,1.62935,1.6297,56700000.0
2008-05-13 20:40:00,1.6297,1.6298,1.62955,1.6296,39700000.0
2008-05-13 20:45:00,1.62965,1.62975,1.62945,1.62945,36900000.0
2008-05-13 20:50:00,1.6294,1.6297,1.62925,1.6294,76900000.0
2008-05-13 20:55:00,1.6294,1.6296,1.62915,1.62945,42250000.0
2008-05-13 21:00:00,1.62945,1.62995,1.62915,1.62985,65800000.0
2008-05-13 21:05:00,1.6299,1.6299,1.6295,1.62965,33700000.0
2008-05-13 21:10:00,1.6297,1.62995,1.6294,1.6294,37900000.0
2008-05-13 21:15:00,1.6294,1.62965,1.6292,1.6293,50400000.0
2008-05-13 21:20:00,1.62925,1.62965,1.6292,1.6294,52100000.0
2008-05-13 21:25:00,1.6294,1.62975,1.62925,1.6296,15600000.0
2008-05-13 21:30:00,1.6296,1.62995,1.62862,1.62879,46500000.0
2008-05-13 21:35:00,1.62925,1.62985,1.6292,1.6295,24200000.0
2008-05-13 21:40:00,1.62907,1.6295,1.62907,1.62915,1009759992.0
2008-05-13 21:45:00,1.6293,1.6295,1.62885,1.6294,133300000.0
2008-05-13 21:50:00,1.6294,1.62955,1.62905,1.62915,134400000.0
2008-05-13 21:55:00,1.62915,1.62945,1.62915,1.6293,94400000.0
2008-05-13 22:00:00,1.6293,1.62945,1.6293,1.62935,34400000.0
2008-05-13 22:05:00,1.62926,1.62965,1.62907,1.62935,796899998.0
2008-05-13 22:10:00,1.62925,1.62945,1.62905,1.62925,72300000.0
2008-05-13 22:15:00,1.6293,1.6293,1.62895,1.62895,100500000.0
2008-05-13 22:20:00,1.6289,1.6291,1.62885,1.62895,41900000.0
2008-05-13 22:25:00,1.62905,1.6292,1.629,1.6292,205000000.0
2008-05-13 22:30:00,1.6292,1.6293,1.62869,1.62888,247400000.0
2008-05-13 22:35:00,1.6292,1.62955,1.62898,1.62913,1339000009.0
2008-05-13 22:40:00,1.62925,1.62965,1.62915,1.6292,42800000.0
2008-05-13 22:45:00,1.6292,1.6292,1.62865,1.6292,618800005.0
2008-05-13 22:50:00,1.62915,1.6292,1.62895,1.629,219600000.0
2008-05-13 22:55:00,1.629,1.6291,1.62885,1.62885,205200000.0
2008-05-13 23:00:00,1.62885,1.629,1.62885,1.62895,152200001.0
2008-05-13 23:05:00,1.629,1.629,1.6286,1.62872,2283899992.0
2008-05-13 23:10:00,1.62856,1.6293,1.62853,1.629,1304899998.0
2008-05-13 23:15:00,1.629,1.6295,1.629,1.629,2214999986.0
2008-05-13 23:20:00,1.629,1.6293,1.6289,1.6291,1661199997.0
2008-05-13 23:25:00,1.6291,1.62925,1.6289,1.6289,307999998.0
2008-05-13 23:30:00,1.6289,1.62925,1.6289,1.6292,543299997.0
2008-05-13 23:35:00,1.62925,1.62925,1.6289,1.6291,358699998.0
2008-05-13 23:40:00,1.6292,1.6292,1.6289,1.6292,407899994.0
2008-05-13 23:45:00,1.6292,1.6294,1.62896,1.6292,193499996.0
2008-05-13 23:50:00,1.6293,1.62935,1.6292,1.6293,588899992.0
2008-05-13 23:55:00,1.62925,1.62935,1.62904,1.6292,92680001.0
2008-05-14 00:00:00,1.62877,1.6292,1.62862,1.62886,1533960026.0
2008-05-14 00:05:00,1.6292,1.6292,1.6283,1.6284,452800000.0
2008-05-14 00:10:00,1.62826,1.6284,1.62799,1.6284,417900005.0
2008-05-14 00:15:00,1.6284,1.6284,1.6283,1.6284,221600000.0
2008-05-14 00:20:00,1.6284,1.6285,1.6283,1.6283,200500000.0
2008-05-14 00:25:00,1.6283,1.6285,1.6282,1.6283,461500000.0
2008-05-14 00:30:00,1.6283,1.6284,1.6283,1.6283,253400000.0
2008-05-14 00:35:00,1.6283,1.6283,1.6282,1.6283,220900000.0
2008-05-14 00:40:00,1.6283,1.62843,1.62784,1.62807,580099995.0
2008-05-14 00:45:00,1.6283,1.6283,1.62763,1.6283,646379983.0
2008-05-14 00:50:00,1.6282,1.6284,1.628,1.628,223999999.0
2008-05-14 00:55:00,1.628,1.628,1.6275,1.6275,460300000.0
2008-05-14 01:00:00,1.6275,1.6275,1.627,1.6275,1365900000.0
2008-05-14 01:05:00,1.6275,1.628,1.6275,1.6279,405000000.0
2008-05-14 01:10:00,1.628,1.6281,1.6275,1.6277,230000000.0
2008-05-14 01:15:00,1.6277,1.6279,1.62734,1.6278,574899999.0
2008-05-14 01:20:00,1.6278,1.6279,1.6276,1.6278,437900001.0
2008-05-14 01:25:00,1.6279,1.6279,1.6276,1.6276,607399999.0
2008-05-14 01:30:00,1.6276,1.6278,1.62717,1.6278,811100000.0
2008-05-14 01:35:00,1.62755,1.6279,1.62732,1.6278,652600001.0
2008-05-14 01:40:00,1.6278,1.6279,1.6275,1.6275,1036300004.0
2008-05-14 01:45:00,1.6275,1.6277,1.6273,1.6277,245200000.0
2008-05-14 01:50:00,1.6277,1.6283,1.6275,1.6278,1204200000.0
2008-05-14 01:55:00,1.6278,1.6282,1.6278,1.6281,296900000.0
2008-05-14 02:00:00,1.6281,1.6282,1.628,1.6281,603200002.0
2008-05-14 02:05:00,1.6281,1.6281,1.6274,1.6278,1244799999.0
2008-05-14 02:10:00,1.6278,1.6285,1.6278,1.6283,1468600010.0
2008-05-14 02:15:00,1.6284,1.6284,1.6281,1.6282,303800000.0
2008-05-14 02:20:00,1.6282,1.6284,1.6281,1.6281,174400000.0
2008-05-14 02:25:00,1.6281,1.6282,1.6279,1.6281,489400001.0
2008-05-14 02:30:00,1.6281,1.6282,1.62795,1.62795,241100001.0
2008-05-14 02:35:00,1.62795,1.6281,1.62795,1.628,941300011.0
2008-05-14 02:40:00,1.628,1.6283,1.628,1.6283,1345300005.0
2008-05-14 02:45:00,1.6283,1.6283,1.6279,1.6279,870700001.0
2008-05-14 02:50:00,1.6279,1.6281,1.6278,1.6279,550499998.0
2008-05-14 02:55:00,1.6279,1.628,1.6278,1.6279,470800007.0
2008-05-14 03:00:00,1.6279,1.628,1.6276,1.6276,859800000.0
2008-05-14 03:05:00,1.6276,1.628,1.6276,1.6276,812700000.0
2008-05-14 03:10:00,1.62717,1.6277,1.62699,1.6277,180700000.0
2008-05-14 03:15:00,1.6277,1.6277,1.62701,1.62735,209000000.0
2008-05-14 03:20:00,1.6274,1.6274,1.6268,1.6272,494100001.0
2008-05-14 03:25:00,1.6272,1.6274,1.6272,1.6274,277899999.0
2008-05-14 03:30:00,1.6274,1.6278,1.6271,1.6273,2179499991.0
2008-05-14 03:35:00,1.6273,1.6278,1.6273,1.6275,2132399992.0
2008-05-14 03:40:00,1.6275,1.6279,1.6272,1.6275,934400000.0
2008-05-14 03:45:00,1.6275,1.6276,1.627,1.627,740100010.0
2008-05-14 03:50:00,1.627,1.627,1.6265,1.627,184600000.0
2008-05-14 03:55:00,1.627,1.6271,1.62695,1.627,145299997.0
2008-05-14 04:00:00,1.6272,1.6276,1.627,1.6276,675799991.0
2008-05-14 04:05:00,1.6275,1.6277,1.6274,1.6276,224899998.0
2008-05-14 04:10:00,1.6276,1.6278,1.6275,1.6276,375399998.0
2008-05-14 04:15:00,1.6276,1.6277,1.62755,1.6277,201700000.0
2008-05-14 04:20:00,1.6277,1.6277,1.6275,1.6276,604400000.0
2008-05-14 04:25:00,1.6276,1.6277,1.6276,1.6276,731500004.0
2008-05-14 04:30:00,1.6276,1.6279,1.62712,1.6275,465700002.0
2008-05-14 04:35:00,1.6278,1.6279,1.62721,1.6277,674200001.0
2008-05-14 04:40:00,1.62765,1.6277,1.62721,1.6277,1002400000.0
2008-05-14 04:45:00,1.62745,1.6278,1.6273,1.6276,719099996.0
2008-05-14 04:50:00,1.6277,1.6279,1.6276,1.6278,557100011.0
2008-05-14 04:55:00,1.6278,1.628,1.6277,1.6277,523180002.0
2008-05-14 05:00:00,1.628,1.6286,1.628,1.6284,1082699996.0
2008-05-14 05:05:00,1.6284,1.6285,1.628,1.6284,1278699996.0
2008-05-14 05:10:00,1.6284,1.6285,1.6281,1.6283,342099995.0
2008-05-14 05:15:00,1.6283,1.6288,1.6283,1.6287,958300001.0
2008-05-14 05:20:00,1.6287,1.6287,1.6283,1.6285,836800000.0
2008-05-14 05:25:00,1.6285,1.6286,1.6282,1.6285,341799999.0
2008-05-14 05:30:00,1.6286,1.6287,1.62829,1.6285,391800001.0
2008-05-14 05:35:00,1.6286,1.6287,1.62823,1.6285,509300000.0
2008-05-14 05:40:00,1.6285,1.6288,1.6285,1.6285,1391699993.0
2008-05-14 05:45:00,1.62865,1.629,1.6285,1.62885,830100001.0
2008-05-14 05:50:00,1.62885,1.6291,1.6284,1.6285,1352499998.0
2008-05-14 05:55:00,1.6286,1.6288,1.6285,1.6286,784100008.0
2008-05-14 06:00:00,1.6286,1.6288,1.62848,1.62858,287700000.0
2008-05-14 06:05:00,1.6287,1.6287,1.6284,1.6284,710500010.0
2008-05-14 06:10:00,1.6284,1.6287,1.6284,1.6287,657600000.0
2008-05-14 06:15:00,1.6287,1.62905,1.6284,1.629,498199999.0
2008-05-14 06:20:00,1.629,1.6291,1.6288,1.6288,204700000.0
2008-05-14 06:25:00,1.6288,1.629,1.62838,1.6289,869200001.0
2008-05-14 06:30:00,1.629,1.6301,1.6288,1.6295,1599799999.0
2008-05-14 06:35:00,1.6295,1.6296,1.629,1.629,1829400003.0
2008-05-14 06:40:00,1.629,1.6291,1.62838,1.62865,331099998.0
2008-05-14 06:45:00,1.6291,1.6292,1.6288,1.629,455800000.0
2008-05-14 06:50:00,1.6291,1.6291,1.62803,1.62865,65800000.0
2008-05-14 06:55:00,1.6286,1.6303,1.62835,1.6299,2708500002.0
2008-05-14 07:00:00,1.63,1.6301,1.6293,1.62985,1979099999.0
2008-05-14 07:05:00,1.6298,1.6302,1.6298,1.6301,1568899998.0
2008-05-14 07:10:00,1.6301,1.6302,1.6288,1.629,1655800009.0
2008-05-14 07:15:00,1.629,1.6293,1.62877,1.6291,157400000.0
2008-05-14 07:20:00,1.6291,1.6295,1.6288,1.6294,824200005.0
2008-05-14 07:25:00,1.6294,1.6295,1.62915,1.6294,739900000.0
2008-05-14 07:30:00,1.6294,1.63015,1.6293,1.62975,581200002.0
2008-05-14 07:35:00,1.6297,1.6298,1.6294,1.6296,266300002.0
2008-05-14 07:40:00,1.6295,1.6295,1.62935,1.6295,59900000.0
2008-05-14 07:45:00,1.6295,1.6296,1.6293,1.6293,249400000.0
2008-05-14 07:50:00,1.6293,1.6294,1.62871,1.6293,527699998.0
2008-05-14 07:55:00,1.6293,1.6299,1.6292,1.6297,1267700002.0
2008-05-14 08:00:00,1.6297,1.6298,1.6293,1.6295,1137100002.0
2008-05-14 08:05:00,1.6295,1.6296,1.6288,1.62895,1197500004.0
2008-05-14 08:10:00,1.62895,1.62925,1.62895,1.6291,786299995.0
2008-05-14 08:15:00,1.6291,1.6293,1.62862,1.62895,814499997.0
2008-05-14 08:20:00,1.6289,1.6294,1.6285,1.6294,1337699996.0
2008-05-14 08:25:00,1.6294,1.6302,1.6294,1.6297,1026300001.0
2008-05-14 08:30:00,1.6297,1.6299,1.6293,1.6299,517599999.0
2008-05-14 08:35:00,1.62995,1.6303,1.6298,1.6301,216200000.0
2008-05-14 08:40:00,1.6301,1.6306,1.6299,1.6303,302300000.0
2008-05-14 08:45:00,1.6303,1.6305,1.62995,1.63045,156700000.0
2008-05-14 08:50:00,1.6305,1.63065,1.6299,1.62995,379100000.0
2008-05-14 08:55:00,1.62995,1.63055,1.6296,1.6302,220400000.0
2008-05-14 09:00:00,1.6302,1.63095,1.63005,1.6308,234600000.0
2008-05-14 09:05:00,1.6308,1.63085,1.6302,1.6302,256500000.0
2008-05-14 09:10:00,1.6302,1.6306,1.62975,1.63,417600000.0
2008-05-14 09:15:00,1.63,1.6303,1.6296,1.62985,292000000.0
2008-05-14 09:20:00,1.62985,1.62995,1.6287,1.629,201000000.0
2008-05-14 09:25:00,1.629,1.62935,1.6281,1.6281,160000000.0
2008-05-14 09:30:00,1.6282,1.62895,1.6275,1.62865,346100000.0
2008-05-14 09:35:00,1.6287,1.62935,1.62845,1.6293,302300000.0
2008-05-14 09:40:00,1.6293,1.6306,1.6293,1.6306,648800000.0
2008-05-14 09:45:00,1.63065,1.63065,1.6298,1.63,167600000.0
2008-05-14 09:50:00,1.63,1.6304,1.62985,1.6303,499100000.0
2008-05-14 09:55:00,1.6303,1.6307,1.6303,1.6306,187300000.0
2008-05-14 10:00:00,1.63065,1.63065,1.6303,1.6303,264400000.0
2008-05-14 10:05:00,1.6303,1.6306,1.6301,1.6304,187800000.0
2008-05-14 10:10:00,1.6304,1.63085,1.6303,1.6308,225900000.0
2008-05-14 10:15:00,1.6308,1.6308,1.6303,1.6306,211600000.0
2008-05-14 10:20:00,1.63055,1.6307,1.6302,1.6304,187200000.0
2008-05-14 10:25:00,1.6304,1.6307,1.63025,1.63045,434800000.0
2008-05-14 10:30:00,1.63045,1.6306,1.6303,1.6305,303700000.0
2008-05-14 10:35:00,1.6305,1.6316,1.6304,1.63135,255500000.0
2008-05-14 10:40:00,1.63135,1.6323,1.63085,1.6312,302300000.0
2008-05-14 10:45:00,1.63125,1.6313,1.63065,1.631,446700000.0
2008-05-14 10:50:00,1.631,1.63195,1.63075,1.63195,936900000.0
2008-05-14 10:55:00,1.63195,1.6326,1.63185,1.6326,500900000.0
2008-05-14 11:00:00,1.6326,1.63285,1.63225,1.6325,236199999.0
2008-05-14 11:05:00,1.6325,1.6325,1.6316,1.6318,184600000.0
2008-05-14 11:10:00,1.63195,1.6322,1.63165,1.6319,214700000.0
2008-05-14 11:15:00,1.6319,1.6321,1.6318,1.63195,110200000.0
2008-05-14 11:20:00,1.6319,1.63195,1.6316,1.6319,48100000.0
2008-05-14 11:25:00,1.63185,1.63185,1.6316,1.6317,52000000.0
2008-05-14 11:30:00,1.6317,1.6319,1.63155,1.6317,87200000.0
2008-05-14 11:35:00,1.6317,1.6319,1.6317,1.6317,120000000.0
2008-05-14 11:40:00,1.6317,1.6321,1.6317,1.6319,98500000.0
2008-05-14 11:45:00,1.63185,1.6321,1.6318,1.63195,66400000.0
2008-05-14 11:50:00,1.632,1.6322,1.6317,1.632,90200000.0
2008-05-14 11:55:00,1.63195,1.6322,1.6319,1.6322,23200000.0
2008-05-14 12:00:00,1.6321,1.63295,1.6321,1.6327,137600000.0
2008-05-14 12:05:00,1.6327,1.6328,1.6322,1.6323,100700000.0
2008-05-14 12:10:00,1.6323,1.6323,1.6317,1.63185,167300000.0
2008-05-14 12:15:00,1.63185,1.6319,1.6314,1.63145,276900000.0
2008-05-14 12:20:00,1.6315,1.63155,1.63105,1.63125,279600000.0
2008-05-14 12:25:00,1.63125,1.6313,1.63085,1.6311,138800000.0
2008-05-14 12:30:00,1.63115,1.6315,1.6311,1.6315,27900000.0
2008-05-14 12:35:00,1.63155,1.6316,1.63115,1.6314,49300000.0
2008-05-14 12:40:00,1.6314,1.6316,1.63078,1.63145,98800000.0
2008-05-14 12:45:00,1.6314,1.6317,1.631,1.6312,133000000.0
2008-05-14 12:50:00,1.63115,1.6312,1.6305,1.63065,528500000.0
2008-05-14 12:55:00,1.63065,1.6315,1.6305,1.6314,400900000.0
2008-05-14 13:00:00,1.6314,1.63155,1.6311,1.63125,140400000.0
2008-05-14 13:05:00,1.63125,1.63165,1.63105,1.6314,86800000.0
2008-05-14 13:10:00,1.63145,1.63195,1.6314,1.63195,118500000.0
2008-05-14 13:15:00,1.6319,1.6319,1.63125,1.63155,154700000.0
2008-05-14 13:20:00,1.63155,1.6318,1.6311,1.63115,120700000.0
2008-05-14 13:25:00,1.63115,1.63155,1.6309,1.63145,121500000.0
2008-05-14 13:30:00,1.6315,1.63165,1.6307,1.63075,97800000.0
2008-05-14 13:35:00,1.63075,1.63095,1.6306,1.63095,39600000.0
2008-05-14 13:40:00,1.631,1.63115,1.6306,1.63095,74800000.0
2008-05-14 13:45:00,1.631,1.63115,1.63055,1.63085,279600000.0
2008-05-14 13:50:00,1.63085,1.63105,1.63055,1.6307,261400000.0
2008-05-14 13:55:00,1.63065,1.6311,1.6305,1.63095,109000000.0
2008-05-14 14:00:00,1.6309,1.63115,1.63085,1.63105,96300000.0
2008-05-14 14:05:00,1.631,1.631,1.6306,1.6307,146900000.0
2008-05-14 14:10:00,1.63065,1.63085,1.63055,1.63085,49100000.0
2008-05-14 14:15:00,1.6308,1.63105,1.6307,1.63105,21200000.0
2008-05-14 14:20:00,1.63105,1.6322,1.63105,1.63155,157700000.0
2008-05-14 14:25:00,1.63155,1.63195,1.6312,1.6312,128200000.0
2008-05-14 14:30:00,1.6312,1.6319,1.6304,1.6312,757099999.0
2008-05-14 14:35:00,1.63115,1.63165,1.63085,1.6316,485300000.0
2008-05-14 14:40:00,1.63155,1.6318,1.631,1.63175,155500000.0
2008-05-14 14:45:00,1.63165,1.63175,1.6313,1.63175,125400000.0
2008-05-14 14:50:00,1.63175,1.63205,1.63135,1.63175,110000000.0
2008-05-14 14:55:00,1.63175,1.63175,1.63095,1.631,129200000.0
2008-05-14 15:00:00,1.631,1.63105,1.63025,1.63065,1304950006.0
2008-05-14 15:05:00,1.63065,1.63085,1.6301,1.6302,158200000.0
2008-05-14 15:10:00,1.63025,1.63035,1.62995,1.63025,109050000.0
2008-05-14 15:15:00,1.63025,1.6304,1.62995,1.63035,128600000.0
2008-05-14 15:20:00,1.6304,1.63075,1.6301,1.6306,51200000.0
2008-05-14 15:25:00,1.6306,1.63065,1.63005,1.63015,136400000.0
2008-05-14 15:30:00,1.63015,1.6302,1.62935,1.62975,154300000.0
2008-05-14 15:35:00,1.62975,1.63095,1.6295,1.63045,259800000.0
2008-05-14 15:40:00,1.6303,1.63075,1.63005,1.63075,141100000.0
2008-05-14 15:45:00,1.6308,1.63105,1.63045,1.63095,114000000.0
2008-05-14 15:50:00,1.63095,1.63175,1.63055,1.6314,201200000.0
2008-05-14 15:55:00,1.63145,1.63185,1.63115,1.63125,182000000.0
2008-05-14 16:00:00,1.6313,1.63165,1.63115,1.63125,112800000.0
2008-05-14 16:05:00,1.63125,1.63125,1.63065,1.63075,102300000.0
2008-05-14 16:10:00,1.63075,1.63125,1.6304,1.63125,120000000.0
2008-05-14 16:15:00,1.63125,1.63185,1.6312,1.63165,68600000.0
2008-05-14 16:20:00,1.6316,1.63175,1.63125,1.63165,36100000.0
2008-05-14 16:25:00,1.6317,1.63205,1.63165,1.6318,84000000.0
2008-05-14 16:30:00,1.63185,1.6322,1.6316,1.63205,198400000.0
2008-05-14 16:35:00,1.632,1.633,1.63185,1.63245,127200000.0
2008-05-14 16:40:00,1.63245,1.6328,1.632,1.6322,95600000.0
2008-05-14 16:45:00,1.63215,1.63265,1.6321,1.63225,84000000.0
2008-05-14 16:50:00,1.6323,1.63235,1.6319,1.63195,71000000.0
2008-05-14 16:55:00,1.63195,1.63235,1.63115,1.63215,126100000.0
2008-05-14 17:00:00,1.63225,1.63255,1.6319,1.63215,124200000.0
2008-05-14 17:05:00,1.63215,1.63275,1.63205,1.6326,52300000.0
2008-05-14 17:10:00,1.6326,1.6327,1.63235,1.6325,96300000.0
2008-05-14 17:15:00,1.6325,1.63255,1.63205,1.6321,76000000.0
2008-05-14 17:20:00,1.6321,1.63215,1.63185,1.63195,68800000.0
2008-05-14 17:25:00,1.63195,1.63225,1.6315,1.63225,78100000.0
2008-05-14 17:30:00,1.6322,1.63235,1.63175,1.63225,68500000.0
2008-05-14 17:35:00,1.63235,1.6327,1.6322,1.6323,95700000.0
2008-05-14 17:40:00,1.6323,1.6328,1.6322,1.6327,77700000.0
2008-05-14 17:45:00,1.63265,1.63285,1.63265,1.6328,78900000.0
2008-05-14 17:50:00,1.6328,1.633,1.6326,1.6328,109800000.0
2008-05-14 17:55:00,1.63285,1.63315,1.63265,1.633,115500000.0
2008-05-14 18:00:00,1.633,1.63315,1.63275,1.6329,59600000.0
2008-05-14 18:05:00,1.6329,1.6335,1.6329,1.633,62400000.0
2008-05-14 18:10:00,1.63305,1.63305,1.6326,1.6327,39200000.0
2008-05-14 18:15:00,1.6327,1.6329,1.6325,1.63255,40300000.0
2008-05-14 18:20:00,1.63255,1.6334,1.6324,1.63285,61300000.0
2008-05-14 18:25:00,1.633,1.63365,1.63285,1.6334,51700000.0
2008-05-14 18:30:00,1.6334,1.63365,1.63315,1.6332,50600000.0
2008-05-14 18:35:00,1.6332,1.63325,1.6329,1.63315,30400000.0
2008-05-14 18:40:00,1.6332,1.63345,1.6331,1.63315,49100000.0
2008-05-14 18:45:00,1.63315,1.6332,1.63265,1.6328,43000000.0
2008-05-14 18:50:00,1.63285,1.6329,1.6324,1.6326,38700000.0
2008-05-14 18:55:00,1.6326,1.63275,1.6324,1.6326,50300000.0
2008-05-14 19:00:00,1.63255,1.63295,1.6324,1.63245,24200000.0
2008-05-14 19:05:00,1.63245,1.63275,1.6324,1.63275,34700000.0
2008-05-14 19:10:00,1.63275,1.63285,1.63235,1.63275,21900000.0
2008-05-14 19:15:00,1.6327,1.6328,1.6325,1.6326,12600000.0
2008-05-14 19:20:00,1.6326,1.63295,1.63224,1.6326,69760000.0
2008-05-14 19:25:00,1.63275,1.63305,1.63275,1.63295,35300000.0
2008-05-14 19:30:00,1.6329,1.63305,1.63255,1.63285,30000000.0
2008-05-14 19:35:00,1.63285,1.63335,1.63285,1.633,45500000.0
2008-05-14 19:40:00,1.63295,1.63335,1.63285,1.63305,42400000.0
2008-05-14 19:45:00,1.633,1.6333,1.6329,1.63305,29400000.0
2008-05-14 19:50:00,1.6331,1.6333,1.63305,1.63315,39700000.0
2008-05-14 19:55:00,1.63315,1.63335,1.6331,1.6332,173300000.0
2008-05-14 20:00:00,1.63315,1.6333,1.6331,1.63315,41000000.0
2008-05-14 20:05:00,1.63315,1.6333,1.6328,1.63315,77500000.0
2008-05-14 20:10:00,1.6332,1.63335,1.63295,1.63315,71300000.0
2008-05-14 20:15:00,1.63305,1.6333,1.633,1.633,44200000.0
2008-05-14 20:20:00,1.63295,1.63315,1.6329,1.63305,19500000.0
2008-05-14 20:25:00,1.63305,1.63315,1.6329,1.6331,31500000.0
2008-05-14 20:30:00,1.6331,1.6334,1.633,1.6334,48200000.0
2008-05-14 20:35:00,1.6334,1.6334,1.6331,1.6333,51300000.0
2008-05-14 20:40:00,1.6333,1.6333,1.6332,1.6333,21300000.0
2008-05-14 20:45:00,1.6333,1.6333,1.63269,1.6333,408200000.0
2008-05-14 20:50:00,1.6333,1.63345,1.6333,1.6334,31800000.0
2008-05-14 20:55:00,1.6334,1.63345,1.63265,1.6333,104500000.0
2008-05-14 21:00:00,1.6333,1.63335,1.63295,1.63315,18200000.0
2008-05-14 21:05:00,1.63315,1.6332,1.63269,1.63315,1466599993.0
2008-05-14 21:10:00,1.63315,1.63315,1.63234,1.63245,405499997.0
2008-05-14 21:15:00,1.63285,1.633,1.6328,1.6329,18800000.0
2008-05-14 21:20:00,1.6329,1.63315,1.63265,1.63265,26400000.0
2008-05-14 21:25:00,1.6326,1.63275,1.6324,1.6327,71700000.0
2008-05-14 21:30:00,1.63265,1.6329,1.6325,1.63275,47900000.0
2008-05-14 21:35:00,1.6327,1.6328,1.63205,1.63215,39000000.0
2008-05-14 21:40:00,1.6321,1.6325,1.63185,1.6319,27200000.0
2008-05-14 21:45:00,1.6321,1.6322,1.6312,1.63125,50200000.0
2008-05-14 21:50:00,1.63125,1.63155,1.6312,1.6315,45600000.0
2008-05-14 21:55:00,1.6315,1.6316,1.6312,1.63155,68300001.0
2008-05-14 22:00:00,1.63155,1.63155,1.63145,1.6315,5900000.0
2008-05-14 22:05:00,1.63145,1.63175,1.63125,1.6313,30500000.0
2008-05-14 22:10:00,1.6314,1.63155,1.6309,1.63095,456619994.0
2008-05-14 22:15:00,1.63135,1.63155,1.6313,1.63145,13600000.0
2008-05-14 22:20:00,1.63145,1.63155,1.6307,1.6311,740800002.0
2008-05-14 22:25:00,1.6313,1.6316,1.6309,1.6316,1990499994.0
2008-05-14 22:30:00,1.6316,1.6318,1.6314,1.63155,19100000.0
2008-05-14 22:35:00,1.63155,1.63185,1.6315,1.6316,26200000.0
2008-05-14 22:40:00,1.63165,1.63175,1.63117,1.6317,1011099994.0
2008-05-14 22:45:00,1.63175,1.63225,1.6314,1.6319,54200000.0
2008-05-14 22:50:00,1.63195,1.6321,1.6318,1.6318,14300000.0
2008-05-14 22:55:00,1.6318,1.6319,1.6317,1.63175,23500000.0
2008-05-14 23:00:00,1.6315,1.63175,1.6314,1.6317,546299998.0
2008-05-14 23:05:00,1.6317,1.6318,1.6315,1.6316,757199999.0
2008-05-14 23:10:00,1.6316,1.6318,1.6315,1.6316,426500000.0
2008-05-14 23:15:00,1.6316,1.6317,1.63155,1.6317,130500000.0
2008-05-14 23:20:00,1.6317,1.6319,1.63096,1.6317,1066000012.0
2008-05-14 23:25:00,1.6317,1.632,1.63145,1.6318,507400005.0
2008-05-14 23:30:00,1.63152,1.632,1.63136,1.632,1253999988.0
2008-05-14 23:35:00,1.6317,1.632,1.63148,1.63188,1084900003.0
2008-05-14 23:40:00,1.632,1.6323,1.63169,1.632,450799995.0
2008-05-14 23:45:00,1.6323,1.6327,1.632,1.6323,1563899996.0
2008-05-14 23:50:00,1.6323,1.6323,1.631,1.6321,1798600003.0
2008-05-14 23:55:00,1.6321,1.6321,1.6321,1.6321,279599999.0
2008-05-15 00:00:00,1.6321,1.6321,1.6314,1.6318,668399997.0
2008-05-15 00:05:00,1.6318,1.6318,1.63128,1.63144,752779999.0
2008-05-15 00:10:00,1.6317,1.6317,1.63104,1.6316,631800016.0
2008-05-15 00:15:00,1.6316,1.6316,1.63111,1.63137,471499996.0
2008-05-15 00:20:00,1.6313,1.63163,1.6313,1.6316,586300006.0
2008-05-15 00:25:00,1.6316,1.6318,1.63121,1.6318,1333200001.0
2008-05-15 00:30:00,1.6318,1.63205,1.63134,1.63175,741800002.0
2008-05-15 00:35:00,1.6318,1.6318,1.63134,1.63145,1046400005.0
2008-05-15 00:40:00,1.63117,1.6316,1.63114,1.63147,1710999993.0
2008-05-15 00:45:00,1.6316,1.6317,1.6314,1.6316,134400000.0
2008-05-15 00:50:00,1.6316,1.6317,1.6315,1.6316,703200023.0
2008-05-15 00:55:00,1.63178,1.6318,1.63127,1.63147,1767799999.0
2008-05-15 01:00:00,1.6316,1.6316,1.631,1.6312,565500001.0
2008-05-15 01:05:00,1.6312,1.6314,1.63075,1.63135,575199988.0
2008-05-15 01:10:00,1.63135,1.6314,1.63077,1.63109,3933040002.0
2008-05-15 01:15:00,1.6313,1.63145,1.6313,1.6314,330200000.0
2008-05-15 01:20:00,1.63145,1.6318,1.63145,1.63155,820999991.0
2008-05-15 01:25:00,1.6316,1.6318,1.63134,1.63148,909700004.0
2008-05-15 01:30:00,1.6317,1.6318,1.6316,1.63165,499599999.0
2008-05-15 01:35:00,1.6317,1.6317,1.63135,1.6314,1161400000.0
2008-05-15 01:40:00,1.6313,1.6318,1.6313,1.6313,888400021.0
2008-05-15 01:45:00,1.63136,1.6316,1.63079,1.6316,1365799997.0
2008-05-15 01:50:00,1.6314,1.63155,1.63104,1.63128,1229299989.0
2008-05-15 01:55:00,1.63145,1.6318,1.6314,1.6318,2377400014.0
2008-05-15 02:00:00,1.63195,1.63195,1.631,1.63125,921700009.0
2008-05-15 02:05:00,1.63125,1.63125,1.6308,1.631,1599625005.0
2008-05-15 02:10:00,1.631,1.6311,1.6308,1.63095,1068250001.0
2008-05-15 02:15:00,1.63095,1.6311,1.6308,1.631,1911450022.0
2008-05-15 02:20:00,1.631,1.631,1.6308,1.6308,772450000.0
2008-05-15 02:25:00,1.6308,1.631,1.6308,1.6309,1038600013.0
2008-05-15 02:30:00,1.6309,1.631,1.6309,1.631,458750000.0
2008-05-15 02:35:00,1.631,1.6311,1.631,1.631,1036950000.0
2008-05-15 02:40:00,1.631,1.6312,1.631,1.6311,946350001.0
2008-05-15 02:45:00,1.6311,1.6314,1.631,1.631,1144750014.0
2008-05-15 02:50:00,1.631,1.6314,1.631,1.6313,1016100005.0
2008-05-15 02:55:00,1.6313,1.6313,1.6311,1.6311,967950009.0
2008-05-15 03:00:00,1.6311,1.6315,1.63105,1.6313,1625550010.0
2008-05-15 03:05:00,1.6313,1.6313,1.6309,1.6309,1729199993.0
2008-05-15 03:10:00,1.6309,1.631,1.6309,1.631,1056900000.0
2008-05-15 03:15:00,1.631,1.631,1.6308,1.6309,995100000.0
2008-05-15 03:20:00,1.6309,1.6309,1.6305,1.6306,689100000.0
2008-05-15 03:25:00,1.6306,1.631,1.6306,1.6309,938150002.0
2008-05-15 03:30:00,1.6309,1.631,1.6305,1.6305,962300000.0
2008-05-15 03:35:00,1.6306,1.6307,1.6305,1.6305,769500000.0
2008-05-15 03:40:00,1.6305,1.6307,1.6305,1.6305,1244900015.0
2008-05-15 03:45:00,1.6305,1.6307,1.62997,1.63024,225000000.0
2008-05-15 03:50:00,1.62999,1.6305,1.62999,1.6303,322310000.0
2008-05-15 03:55:00,1.6303,1.6304,1.63,1.63,943700006.0
2008-05-15 04:00:00,1.63,1.6302,1.63,1.6301,1413200046.0
2008-05-15 04:05:00,1.6301,1.6306,1.63,1.6304,1311350036.0
2008-05-15 04:10:00,1.6304,1.6304,1.63001,1.63007,582500000.0
2008-05-15 04:15:00,1.6301,1.6305,1.6301,1.6302,483599999.0
2008-05-15 04:20:00,1.6302,1.6302,1.62961,1.62989,188799998.0
2008-05-15 04:25:00,1.6302,1.6302,1.6289,1.629,2528400044.0
2008-05-15 04:30:00,1.6289,1.629,1.6287,1.6289,1474050030.0
2008-05-15 04:35:00,1.6289,1.629,1.6289,1.629,113600000.0
2008-05-15 04:40:00,1.629,1.6295,1.6289,1.6295,1478800013.0
2008-05-15 04:45:00,1.6295,1.6298,1.6295,1.6296,987900010.0
2008-05-15 04:50:00,1.6297,1.6298,1.6296,1.6297,374100001.0
2008-05-15 04:55:00,1.6297,1.6297,1.62928,1.6296,436800006.0
2008-05-15 05:00:00,1.6296,1.6297,1.6295,1.6297,448450006.0
2008-05-15 05:05:00,1.6297,1.6297,1.6291,1.6296,218700000.0
2008-05-15 05:10:00,1.6297,1.6298,1.6296,1.6298,447500006.0
2008-05-15 05:15:00,1.6298,1.6298,1.6296,1.6296,1170250031.0
2008-05-15 05:20:00,1.6296,1.6296,1.62918,1.62934,919200000.0
2008-05-15 05:25:00,1.6297,1.6297,1.6292,1.6296,1256349995.0
2008-05-15 05:30:00,1.6293,1.6296,1.6292,1.6295,214500000.0
2008-05-15 05:35:00,1.6295,1.6295,1.6295,1.6295,324700000.0
2008-05-15 05:40:00,1.6295,1.6295,1.6294,1.6295,96600000.0
2008-05-15 05:45:00,1.6295,1.6295,1.6293,1.6293,314799998.0
2008-05-15 05:50:00,1.6293,1.6295,1.6293,1.6293,338450001.0
2008-05-15 05:55:00,1.6293,1.6297,1.6293,1.6296,823800009.0
2008-05-15 06:00:00,1.6296,1.6301,1.6296,1.6296,1209950012.0
2008-05-15 06:05:00,1.6296,1.6303,1.6296,1.6301,1524399994.0
2008-05-15 06:10:00,1.6301,1.6307,1.63,1.6303,2389100036.0
2008-05-15 06:15:00,1.6303,1.6307,1.6303,1.6306,958650003.0
2008-05-15 06:20:00,1.6306,1.631,1.6305,1.6306,1979900003.0
2008-05-15 06:25:00,1.6306,1.6306,1.6303,1.6304,702900001.0
2008-05-15 06:30:00,1.6304,1.6309,1.6304,1.6304,959950003.0
2008-05-15 06:35:00,1.6304,1.6304,1.6301,1.6304,992450011.0
2008-05-15 06:40:00,1.6305,1.6313,1.6305,1.6309,2408950007.0
2008-05-15 06:45:00,1.6309,1.6311,1.6308,1.631,687050004.0
2008-05-15 06:50:00,1.6311,1.6313,1.6305,1.6305,2429400050.0
2008-05-15 06:55:00,1.6305,1.6306,1.63017,1.63046,860750004.0
2008-05-15 07:00:00,1.6306,1.6308,1.6306,1.6307,415850000.0
2008-05-15 07:05:00,1.6307,1.631,1.6307,1.6307,1483850006.0
2008-05-15 07:10:00,1.6307,1.6312,1.6306,1.6309,2641275020.0
2008-05-15 07:15:00,1.6309,1.6312,1.6308,1.631,1757950005.0
2008-05-15 07:20:00,1.631,1.6311,1.6308,1.6308,786750001.0
2008-05-15 07:25:00,1.6308,1.63105,1.6308,1.631,513850010.0
2008-05-15 07:30:00,1.631,1.63125,1.6308,1.6309,97350000.0
2008-05-15 07:35:00,1.63095,1.63095,1.6307,1.6308,727400000.0
2008-05-15 07:40:00,1.6308,1.6311,1.6306,1.631,451099999.0
2008-05-15 07:45:00,1.631,1.6311,1.6308,1.631,875500001.0
2008-05-15 07:50:00,1.631,1.6317,1.6307,1.6311,1110500000.0
2008-05-15 07:55:00,1.6311,1.63185,1.6311,1.6312,736150009.0
2008-05-15 08:00:00,1.6312,1.63215,1.6312,1.6314,1846886875.0
2008-05-15 08:05:00,1.6314,1.63195,1.6314,1.6319,1617850007.0
2008-05-15 08:10:00,1.6319,1.6323,1.63125,1.6319,2324825020.0
2008-05-15 08:15:00,1.6317,1.6319,1.6307,1.631,3409550001.0
2008-05-15 08:20:00,1.631,1.6317,1.63015,1.63105,3039700007.0
2008-05-15 08:25:00,1.63105,1.6311,1.6302,1.6303,4103150004.0
2008-05-15 08:30:00,1.6303,1.6306,1.6296,1.6301,2746149999.0
2008-05-15 08:35:00,1.6301,1.6301,1.6292,1.6298,2355050007.0
2008-05-15 08:40:00,1.6298,1.6308,1.6298,1.6306,2485650003.0
2008-05-15 08:45:00,1.6306,1.6307,1.63,1.6307,2630650002.0
2008-05-15 08:50:00,1.6307,1.6307,1.6302,1.6303,4368800002.0
2008-05-15 08:55:00,1.6303,1.63045,1.6301,1.6303,2128700002.0
2008-05-15 09:00:00,1.6303,1.63035,1.63,1.6301,1369850000.0
2008-05-15 09:05:00,1.6301,1.63025,1.6296,1.63,1312400000.0
2008-05-15 09:10:00,1.62995,1.63005,1.6296,1.6297,1022350000.0
2008-05-15 09:15:00,1.6297,1.6301,1.62915,1.6299,1040250000.0
2008-05-15 09:20:00,1.6299,1.63025,1.62965,1.63,631600000.0
2008-05-15 09:25:00,1.63,1.63,1.62945,1.6297,872750000.0
2008-05-15 09:30:00,1.6296,1.63045,1.6296,1.6302,1266249999.0
2008-05-15 09:35:00,1.6302,1.6307,1.6302,1.6306,1540500000.0
2008-05-15 09:40:00,1.63065,1.6308,1.6303,1.6307,526900000.0
2008-05-15 09:45:00,1.6307,1.63085,1.6303,1.6305,103700000.0
2008-05-15 09:50:00,1.6305,1.6306,1.63025,1.6304,190500000.0
2008-05-15 09:55:00,1.6304,1.6307,1.63035,1.63065,132750000.0
2008-05-15 10:00:00,1.6306,1.63085,1.6302,1.6307,112950000.0
2008-05-15 10:05:00,1.6307,1.6312,1.6305,1.63105,279650000.0
2008-05-15 10:10:00,1.63105,1.63165,1.6308,1.63135,361450000.0
2008-05-15 10:15:00,1.63145,1.63235,1.6312,1.6323,147900000.0
2008-05-15 10:20:00,1.6323,1.633,1.63215,1.6328,103450000.0
2008-05-15 10:25:00,1.6328,1.6331,1.6326,1.63295,98050000.0
2008-05-15 10:30:00,1.63295,1.6332,1.63265,1.6332,86950000.0
2008-05-15 10:35:00,1.63325,1.63345,1.6328,1.6332,247500000.0
2008-05-15 10:40:00,1.63315,1.63355,1.633,1.6332,161100000.0
2008-05-15 10:45:00,1.63325,1.6336,1.63315,1.63335,111750000.0
2008-05-15 10:50:00,1.6334,1.6337,1.6333,1.6337,67850000.0
2008-05-15 10:55:00,1.63365,1.6342,1.6336,1.6338,341450001.0
2008-05-15 11:00:00,1.63385,1.6342,1.6333,1.6337,475500000.0
2008-05-15 11:05:00,1.6337,1.63445,1.6336,1.63445,127900000.0
2008-05-15 11:10:00,1.63435,1.63455,1.63395,1.6342,86250000.0
2008-05-15 11:15:00,1.6342,1.6349,1.63415,1.6346,185100000.0
2008-05-15 11:20:00,1.63455,1.63465,1.63385,1.63385,137400000.0
2008-05-15 11:25:00,1.63385,1.63435,1.63375,1.6343,47950000.0
2008-05-15 11:30:00,1.6343,1.6345,1.63405,1.6344,72400000.0
2008-05-15 11:35:00,1.6344,1.6345,1.63415,1.6342,72250000.0
2008-05-15 11:40:00,1.6343,1.6343,1.6341,1.6342,66400000.0
2008-05-15 11:45:00,1.63415,1.6344,1.6341,1.6344,135750000.0
2008-05-15 11:50:00,1.6344,1.6345,1.6341,1.6343,122150000.0
2008-05-15 11:55:00,1.6343,1.63435,1.63385,1.6341,49200000.0
2008-05-15 12:00:00,1.6341,1.6344,1.63395,1.6341,45750000.0
2008-05-15 12:05:00,1.63405,1.6344,1.63395,1.6342,121500000.0
2008-05-15 12:10:00,1.6342,1.6342,1.63395,1.63415,59550000.0
2008-05-15 12:15:00,1.63415,1.63415,1.6331,1.6333,79400000.0
2008-05-15 12:20:00,1.6333,1.6337,1.63325,1.63355,129900000.0
2008-05-15 12:25:00,1.6336,1.6336,1.6334,1.6335,56300000.0
2008-05-15 12:30:00,1.6335,1.63365,1.6333,1.63365,248900000.0
2008-05-15 12:35:00,1.63365,1.63375,1.63295,1.63295,109950000.0
2008-05-15 12:40:00,1.63295,1.6335,1.6328,1.6332,76400000.0
2008-05-15 12:45:00,1.6332,1.63355,1.633,1.63345,70000000.0
2008-05-15 12:50:00,1.63345,1.6338,1.6333,1.63365,100250000.0
2008-05-15 12:55:00,1.63365,1.63385,1.6333,1.6335,47850000.0
2008-05-15 13:00:00,1.6335,1.6335,1.633,1.633,115650000.0
2008-05-15 13:05:00,1.63305,1.6332,1.6328,1.63305,193500000.0
2008-05-15 13:10:00,1.63305,1.63325,1.63285,1.63325,132450000.0
2008-05-15 13:15:00,1.63325,1.63325,1.63295,1.63305,74650000.0
2008-05-15 13:20:00,1.63305,1.63305,1.6324,1.63285,185450000.0
2008-05-15 13:25:00,1.6329,1.63355,1.63285,1.63355,72400000.0
2008-05-15 13:30:00,1.63355,1.63445,1.63315,1.63405,199850000.0
2008-05-15 13:35:00,1.63405,1.6343,1.63355,1.6341,100600000.0
2008-05-15 13:40:00,1.63415,1.6344,1.63405,1.6342,116150000.0
2008-05-15 13:45:00,1.63425,1.63435,1.63395,1.6342,123500000.0
2008-05-15 13:50:00,1.6342,1.63425,1.63375,1.6341,131450000.0
2008-05-15 13:55:00,1.6341,1.63425,1.63395,1.6342,72371983.0
2008-05-15 14:00:00,1.63415,1.63425,1.63385,1.634,37900000.0
2008-05-15 14:05:00,1.634,1.6341,1.63355,1.63365,60700000.0
2008-05-15 14:10:00,1.63365,1.634,1.6335,1.63395,58850000.0
2008-05-15 14:15:00,1.63395,1.6341,1.6336,1.63375,47050000.0
2008-05-15 14:20:00,1.63375,1.63375,1.63325,1.63335,35050000.0
2008-05-15 14:25:00,1.63335,1.63385,1.6331,1.6332,210500000.0
2008-05-15 14:30:00,1.6332,1.6332,1.63195,1.6326,395800000.0
2008-05-15 14:35:00,1.6326,1.63295,1.63225,1.6325,176650000.0
2008-05-15 14:40:00,1.6325,1.6328,1.63225,1.6326,120200000.0
2008-05-15 14:45:00,1.63255,1.63255,1.6312,1.6319,150050000.0
2008-05-15 14:50:00,1.63195,1.6324,1.63165,1.63235,105000000.0
2008-05-15 14:55:00,1.63235,1.6329,1.6321,1.6328,114550000.0
2008-05-15 15:00:00,1.63265,1.6331,1.6315,1.63175,134950000.0
2008-05-15 15:05:00,1.63175,1.6324,1.63155,1.63215,96900000.0
2008-05-15 15:10:00,1.63215,1.6323,1.63145,1.6316,214350000.0
2008-05-15 15:15:00,1.6316,1.63195,1.63095,1.6314,406150000.0
2008-05-15 15:20:00,1.63145,1.63215,1.63135,1.6319,197550000.0
2008-05-15 15:25:00,1.6319,1.63195,1.63125,1.6313,62500000.0
2008-05-15 15:30:00,1.63135,1.6317,1.6309,1.6309,118850000.0
2008-05-15 15:35:00,1.6309,1.63095,1.63055,1.63075,82150000.0
2008-05-15 15:40:00,1.63075,1.63155,1.6307,1.6314,104550000.0
2008-05-15 15:45:00,1.63145,1.63155,1.63065,1.63105,141500000.0
2008-05-15 15:50:00,1.63105,1.63135,1.63095,1.6312,86100000.0
2008-05-15 15:55:00,1.6312,1.63135,1.63065,1.63115,45300000.0
2008-05-15 16:00:00,1.6312,1.6316,1.6309,1.63135,696600001.0
2008-05-15 16:05:00,1.63135,1.63195,1.63115,1.6317,365150000.0
2008-05-15 16:10:00,1.6317,1.6317,1.6311,1.6312,69300000.0
2008-05-15 16:15:00,1.63125,1.63185,1.6309,1.6312,126900000.0
2008-05-15 16:20:00,1.63125,1.6326,1.63115,1.63235,161050000.0
2008-05-15 16:25:00,1.63235,1.6325,1.63155,1.63215,133550000.0
2008-05-15 16:30:00,1.63215,1.63265,1.63195,1.63245,121850000.0
2008-05-15 16:35:00,1.63235,1.63275,1.6321,1.63245,106650000.0
2008-05-15 16:40:00,1.63245,1.63345,1.63245,1.63305,113150000.0
2008-05-15 16:45:00,1.63315,1.6333,1.63295,1.63305,125850000.0
2008-05-15 16:50:00,1.63305,1.63305,1.63255,1.6328,61050000.0
2008-05-15 16:55:00,1.63275,1.6328,1.6325,1.63275,32350000.0
2008-05-15 17:00:00,1.63275,1.6333,1.63255,1.6332,382600000.0
2008-05-15 17:05:00,1.63315,1.6335,1.6328,1.6333,179350000.0
2008-05-15 17:10:00,1.63325,1.6334,1.633,1.63315,326649999.0
2008-05-15 17:15:00,1.6332,1.63325,1.6322,1.63255,150000000.0
2008-05-15 17:20:00,1.6325,1.6327,1.63215,1.63235,160050000.0
2008-05-15 17:25:00,1.63235,1.6328,1.63215,1.63225,137900000.0
2008-05-15 17:30:00,1.63225,1.63265,1.63215,1.6323,84500000.0
2008-05-15 17:35:00,1.6323,1.6326,1.6321,1.6323,86150000.0
2008-05-15 17:40:00,1.63225,1.6323,1.6317,1.63185,152450000.0
2008-05-15 17:45:00,1.63185,1.63185,1.63065,1.63095,140650000.0
2008-05-15 17:50:00,1.6309,1.63145,1.6305,1.63125,984500000.0
2008-05-15 17:55:00,1.6313,1.6315,1.631,1.6314,212150000.0
2008-05-15 18:00:00,1.63135,1.632,1.63135,1.632,197650000.0
2008-05-15 18:05:00,1.63205,1.6322,1.6315,1.63155,169450000.0
2008-05-15 18:10:00,1.6315,1.63215,1.63115,1.6319,79850000.0
2008-05-15 18:15:00,1.6319,1.63215,1.6314,1.63205,24000000.0
2008-05-15 18:20:00,1.63205,1.6328,1.6317,1.6324,97200000.0
2008-05-15 18:25:00,1.6324,1.6333,1.6322,1.63325,71150000.0
2008-05-15 18:30:00,1.6332,1.63345,1.63275,1.63285,345700000.0
2008-05-15 18:35:00,1.63285,1.63365,1.6326,1.6336,168600000.0
2008-05-15 18:40:00,1.63365,1.63385,1.6326,1.6326,223500000.0
2008-05-15 18:45:00,1.63265,1.6334,1.63265,1.63305,119800000.0
2008-05-15 18:50:00,1.6331,1.6333,1.63285,1.63295,154200000.0
2008-05-15 18:55:00,1.63295,1.6331,1.63275,1.63295,71500000.0
2008-05-15 19:00:00,1.6329,1.6337,1.6328,1.63345,277400000.0
2008-05-15 19:05:00,1.63345,1.6338,1.6332,1.6333,305000000.0
2008-05-15 19:10:00,1.6333,1.63365,1.6329,1.6335,262900000.0
2008-05-15 19:15:00,1.6335,1.6338,1.6333,1.6333,116300000.0
2008-05-15 19:20:00,1.6333,1.6334,1.633,1.6331,72600000.0
2008-05-15 19:25:00,1.63305,1.6332,1.63285,1.6329,41050000.0
2008-05-15 19:30:00,1.6329,1.63305,1.63265,1.633,66200000.0
2008-05-15 19:35:00,1.633,1.633,1.6322,1.6324,117100000.0
2008-05-15 19:40:00,1.6324,1.6325,1.63225,1.63235,144150000.0
2008-05-15 19:45:00,1.63235,1.6326,1.63225,1.6326,33600000.0
2008-05-15 19:50:00,1.6326,1.63265,1.6317,1.6317,169550001.0
2008-05-15 19:55:00,1.6317,1.6322,1.63145,1.63195,75400000.0
2008-05-15 20:00:00,1.632,1.6324,1.63185,1.63195,127300000.0
2008-05-15 20:05:00,1.63195,1.63225,1.6318,1.6322,35914494.0
2008-05-15 20:10:00,1.63215,1.6327,1.6321,1.63215,118300000.0
2008-05-15 20:15:00,1.63215,1.63215,1.6318,1.632,201350000.0
2008-05-15 20:20:00,1.63195,1.63205,1.6317,1.6319,172250000.0
2008-05-15 20:25:00,1.6319,1.632,1.6313,1.6316,550750001.0
2008-05-15 20:30:00,1.6316,1.63185,1.6316,1.63185,340700000.0
2008-05-15 20:35:00,1.63185,1.63205,1.6318,1.63185,44700000.0
2008-05-15 20:40:00,1.6319,1.6321,1.6318,1.632,121600000.0
2008-05-15 20:45:00,1.63205,1.6323,1.6319,1.6321,176750001.0
2008-05-15 20:50:00,1.6321,1.6326,1.63195,1.6321,263250000.0
2008-05-15 20:55:00,1.6321,1.6326,1.6321,1.6324,203900000.0
2008-05-15 21:00:00,1.6324,1.6324,1.63145,1.63165,399550001.0
2008-05-15 21:05:00,1.63165,1.63165,1.63115,1.6314,57300000.0
2008-05-15 21:10:00,1.63135,1.6329,1.63125,1.63285,161200000.0
2008-05-15 21:15:00,1.6328,1.6328,1.6319,1.6321,626300001.0
2008-05-15 21:20:00,1.63195,1.63215,1.63155,1.63165,53700000.0
2008-05-15 21:25:00,1.6316,1.63195,1.63155,1.63195,119499999.0
2008-05-15 21:30:00,1.6319,1.6323,1.6317,1.63205,60100000.0
2008-05-15 21:35:00,1.63205,1.63215,1.63185,1.63205,37700000.0
2008-05-15 21:40:00,1.6321,1.63225,1.63185,1.63205,62300000.0
2008-05-15 21:45:00,1.6321,1.6325,1.63205,1.6324,31249999.0
2008-05-15 21:50:00,1.63245,1.6328,1.63201,1.63245,660250001.0
2008-05-15 21:55:00,1.6322,1.6325,1.63199,1.6324,173000001.0
2008-05-15 22:00:00,1.6324,1.63245,1.63178,1.6323,159150000.0
2008-05-15 22:05:00,1.632,1.6324,1.63191,1.63225,512050000.0
2008-05-15 22:10:00,1.63189,1.6323,1.6317,1.63207,183030000.0
2008-05-15 22:15:00,1.63225,1.63235,1.63151,1.63225,314450000.0
2008-05-15 22:20:00,1.6322,1.6324,1.6321,1.6323,56750000.0
2008-05-15 22:25:00,1.63196,1.6325,1.63178,1.6324,464150004.0
2008-05-15 22:30:00,1.6324,1.6326,1.63225,1.6324,545550000.0
2008-05-15 22:35:00,1.6325,1.6325,1.63225,1.6323,376600000.0
2008-05-15 22:40:00,1.6323,1.63245,1.632,1.63235,407599999.0
2008-05-15 22:45:00,1.6323,1.6325,1.6319,1.6323,192450000.0
2008-05-15 22:50:00,1.6323,1.633,1.6321,1.6328,304049999.0
2008-05-15 22:55:00,1.6328,1.6329,1.6328,1.6329,291000000.0
2008-05-15 23:00:00,1.6329,1.6329,1.63243,1.6327,555200000.0
2008-05-15 23:05:00,1.6327,1.6328,1.6305,1.6308,594699999.0
2008-05-15 23:10:00,1.6308,1.63183,1.6305,1.6309,428699999.0
2008-05-15 23:15:00,1.6309,1.6309,1.63079,1.63079,1068400001.0
2008-05-15 23:20:00,1.6309,1.6318,1.6309,1.6313,777950000.0
2008-05-15 23:25:00,1.6313,1.6315,1.63096,1.6315,1139399998.0
2008-05-15 23:30:00,1.6315,1.6316,1.63114,1.63127,1255700000.0
2008-05-15 23:35:00,1.6315,1.6316,1.63116,1.6314,466100002.0
2008-05-15 23:40:00,1.63116,1.63164,1.63116,1.6315,303749998.0
2008-05-15 23:45:00,1.6315,1.63156,1.63122,1.63125,397549998.0
2008-05-15 23:50:00,1.6311,1.6315,1.6311,1.6315,581500001.0
2008-05-15 23:55:00,1.6315,1.63178,1.6312,1.6312,156500000.0
2008-05-16 00:00:00,1.6315,1.6317,1.6315,1.6316,311599998.0
2008-05-16 00:05:00,1.6316,1.6318,1.6313,1.6318,321499994.0
2008-05-16 00:10:00,1.6318,1.6318,1.63127,1.6316,200450000.0
2008-05-16 00:15:00,1.63144,1.6316,1.63136,1.6316,168200000.0
2008-05-16 00:20:00,1.6316,1.6317,1.63123,1.6317,570800000.0
2008-05-16 00:25:00,1.6317,1.6318,1.6316,1.6317,808899999.0
2008-05-16 00:30:00,1.6318,1.6318,1.63155,1.6316,291100000.0
2008-05-16 00:35:00,1.6316,1.6316,1.63126,1.6316,358300003.0
2008-05-16 00:40:00,1.63134,1.63162,1.63107,1.6316,1007359999.0
2008-05-16 00:45:00,1.6316,1.6316,1.63112,1.6316,848149988.0
2008-05-16 00:50:00,1.63188,1.632,1.63147,1.6316,1200450000.0
2008-05-16 00:55:00,1.63199,1.63199,1.63158,1.6318,348600000.0
2008-05-16 01:00:00,1.6318,1.632,1.6316,1.6316,492100000.0
2008-05-16 01:05:00,1.6316,1.63175,1.6316,1.63175,472800000.0
2008-05-16 01:10:00,1.63159,1.63175,1.63159,1.6317,774900000.0
2008-05-16 01:15:00,1.6317,1.6321,1.6316,1.63195,1235050003.0
2008-05-16 01:20:00,1.63195,1.6328,1.63195,1.6325,865800000.0
2008-05-16 01:25:00,1.6325,1.6328,1.6325,1.6328,1185450001.0
2008-05-16 01:30:00,1.6328,1.6329,1.6326,1.6327,838400000.0
2008-05-16 01:35:00,1.6327,1.6328,1.6327,1.6328,465700002.0
2008-05-16 01:40:00,1.6328,1.6331,1.63275,1.6331,899500000.0
2008-05-16 01:45:00,1.6331,1.6332,1.6328,1.6328,1326100001.0
2008-05-16 01:50:00,1.6328,1.6333,1.6328,1.633,2581649999.0
2008-05-16 01:55:00,1.633,1.6332,1.63295,1.63295,1977299997.0
2008-05-16 02:00:00,1.633,1.63305,1.6328,1.6328,4438100002.0
2008-05-16 02:05:00,1.6328,1.6329,1.6328,1.6329,2745400000.0
2008-05-16 02:10:00,1.6329,1.6329,1.6328,1.6328,2135600001.0
2008-05-16 02:15:00,1.6328,1.6328,1.6325,1.6325,2316699992.0
2008-05-16 02:20:00,1.6326,1.63275,1.63205,1.6326,363200001.0
2008-05-16 02:25:00,1.6327,1.6328,1.6323,1.6324,798599998.0
2008-05-16 02:30:00,1.6324,1.6324,1.63206,1.6324,216600000.0
2008-05-16 02:35:00,1.6324,1.6327,1.6323,1.6325,828899999.0
2008-05-16 02:40:00,1.6327,1.6328,1.6326,1.63265,282300000.0
2008-05-16 02:45:00,1.6326,1.6327,1.6325,1.6327,415500000.0
2008-05-16 02:50:00,1.6327,1.6328,1.6327,1.6327,233900001.0
2008-05-16 02:55:00,1.6327,1.6329,1.63245,1.6325,1399199999.0
2008-05-16 03:00:00,1.6325,1.6327,1.63215,1.6325,893599995.0
2008-05-16 03:05:00,1.6326,1.6326,1.6323,1.6325,724900001.0
2008-05-16 03:10:00,1.6325,1.6327,1.6321,1.6326,1297999999.0
2008-05-16 03:15:00,1.6326,1.6326,1.63205,1.6323,372600000.0
2008-05-16 03:20:00,1.6324,1.6325,1.6322,1.6322,378400000.0
2008-05-16 03:25:00,1.632,1.6324,1.63173,1.6324,293300000.0
2008-05-16 03:30:00,1.6324,1.63265,1.63182,1.63265,488800000.0
2008-05-16 03:35:00,1.6327,1.6327,1.6323,1.63255,881799997.0
2008-05-16 03:40:00,1.63255,1.6326,1.63245,1.63255,252400000.0
2008-05-16 03:45:00,1.63255,1.63275,1.63235,1.63235,222400000.0
2008-05-16 03:50:00,1.6324,1.63255,1.6324,1.6324,354300000.0
2008-05-16 03:55:00,1.63228,1.6328,1.63205,1.6326,1027079996.0
2008-05-16 04:00:00,1.6327,1.6332,1.6326,1.63305,1759699998.0
2008-05-16 04:05:00,1.63305,1.6334,1.633,1.6334,1353849995.0
2008-05-16 04:10:00,1.6334,1.63345,1.6329,1.633,481200000.0
2008-05-16 04:15:00,1.633,1.6332,1.6324,1.6327,2392399997.0
2008-05-16 04:20:00,1.6327,1.6331,1.63205,1.63255,1377800017.0
2008-05-16 04:25:00,1.6328,1.63285,1.6327,1.6327,2059599995.0
2008-05-16 04:30:00,1.6327,1.6329,1.6327,1.6327,909999999.0
2008-05-16 04:35:00,1.6328,1.6333,1.6327,1.63305,770899998.0
2008-05-16 04:40:00,1.63305,1.6333,1.6328,1.633,2487649999.0
2008-05-16 04:45:00,1.633,1.633,1.633,1.633,815700000.0
2008-05-16 04:50:00,1.633,1.6333,1.6329,1.6333,1093800000.0
2008-05-16 04:55:00,1.6333,1.6333,1.63302,1.6333,159500000.0
2008-05-16 05:00:00,1.6333,1.63335,1.63286,1.63335,179699999.0
2008-05-16 05:05:00,1.6334,1.6337,1.63335,1.6336,983600000.0
2008-05-16 05:10:00,1.6336,1.6336,1.6326,1.6331,681100001.0
2008-05-16 05:15:00,1.6331,1.6333,1.63281,1.63321,393200000.0
2008-05-16 05:20:00,1.6333,1.6333,1.63289,1.63302,176600000.0
2008-05-16 05:25:00,1.6333,1.6333,1.63265,1.63299,126300000.0
2008-05-16 05:30:00,1.63299,1.6333,1.63283,1.6332,389900000.0
2008-05-16 05:35:00,1.6332,1.6334,1.63273,1.63284,531100000.0
2008-05-16 05:40:00,1.63283,1.6332,1.63242,1.63284,196900000.0
2008-05-16 05:45:00,1.6329,1.6331,1.63275,1.633,56500000.0
2008-05-16 05:50:00,1.6334,1.6335,1.6332,1.63325,704700001.0
2008-05-16 05:55:00,1.6332,1.6334,1.6332,1.6332,538099999.0
2008-05-16 06:00:00,1.6332,1.6332,1.63278,1.6331,371700001.0
2008-05-16 06:05:00,1.63306,1.6334,1.63291,1.6334,302680000.0
2008-05-16 06:10:00,1.6334,1.6334,1.6332,1.6332,428400001.0
2008-05-16 06:15:00,1.63325,1.6334,1.63325,1.6334,268700000.0
2008-05-16 06:20:00,1.6334,1.6334,1.63308,1.63312,367300001.0
2008-05-16 06:25:00,1.6333,1.6334,1.63289,1.6331,965700007.0
2008-05-16 06:30:00,1.6331,1.6334,1.6329,1.6331,1822299982.0
2008-05-16 06:35:00,1.6331,1.6334,1.63288,1.6333,601400002.0
2008-05-16 06:40:00,1.6333,1.63355,1.6329,1.6331,2014199998.0
2008-05-16 06:45:00,1.6331,1.6334,1.6331,1.6331,2311799990.0
2008-05-16 06:50:00,1.6331,1.6333,1.6329,1.633,4762249995.0
2008-05-16 06:55:00,1.633,1.6332,1.63275,1.63275,2377400007.0
2008-05-16 07:00:00,1.63275,1.6329,1.6327,1.63275,949199995.0
2008-05-16 07:05:00,1.63275,1.6329,1.63244,1.6327,521399999.0
2008-05-16 07:10:00,1.6327,1.6333,1.6325,1.6325,2386499990.0
2008-05-16 07:15:00,1.6325,1.6327,1.6325,1.6325,876700001.0
2008-05-16 07:20:00,1.6326,1.6326,1.6315,1.63155,2551600007.0
2008-05-16 07:25:00,1.63155,1.6321,1.63155,1.632,1282900008.0
2008-05-16 07:30:00,1.632,1.6324,1.632,1.6323,1186549994.0
2008-05-16 07:35:00,1.6321,1.6324,1.6321,1.6322,751199991.0
2008-05-16 07:40:00,1.6322,1.63265,1.632,1.6324,2596350023.0
2008-05-16 07:45:00,1.6324,1.6329,1.6323,1.6325,1793299995.0
2008-05-16 07:50:00,1.6325,1.6327,1.6324,1.6325,1445849989.0
2008-05-16 07:55:00,1.6325,1.6328,1.6324,1.6325,710600001.0
2008-05-16 08:00:00,1.6325,1.6325,1.63205,1.63245,864800007.0
2008-05-16 08:05:00,1.63245,1.6326,1.63225,1.6323,836950001.0
2008-05-16 08:10:00,1.6323,1.6327,1.63225,1.6324,330900000.0
2008-05-16 08:15:00,1.6324,1.6326,1.6322,1.63235,354200000.0
2008-05-16 08:20:00,1.63235,1.6327,1.63235,1.6325,349750000.0
2008-05-16 08:25:00,1.6325,1.6328,1.6323,1.6328,337350000.0
2008-05-16 08:30:00,1.6328,1.6328,1.6322,1.6324,259400000.0
2008-05-16 08:35:00,1.6324,1.6326,1.63195,1.6325,380200000.0
2008-05-16 08:40:00,1.6325,1.6327,1.6322,1.6325,298600000.0
2008-05-16 08:45:00,1.6325,1.6334,1.6324,1.6332,529700000.0
2008-05-16 08:50:00,1.63315,1.6341,1.63275,1.6333,932800001.0
2008-05-16 08:55:00,1.6333,1.6334,1.6325,1.6326,880300000.0
2008-05-16 09:00:00,1.6326,1.6332,1.6325,1.633,337300000.0
2008-05-16 09:05:00,1.63295,1.63345,1.63285,1.63295,601700000.0
2008-05-16 09:10:00,1.6329,1.63315,1.6325,1.63265,745350000.0
2008-05-16 09:15:00,1.63265,1.63285,1.63155,1.63185,1214150000.0
2008-05-16 09:20:00,1.6319,1.6324,1.63145,1.6316,760050000.0
2008-05-16 09:25:00,1.63165,1.632,1.63145,1.63145,439100000.0
2008-05-16 09:30:00,1.63155,1.63195,1.63105,1.6314,696999999.0
2008-05-16 09:35:00,1.6315,1.6317,1.63115,1.63165,636850000.0
2008-05-16 09:40:00,1.63165,1.6317,1.6309,1.6309,690149999.0
2008-05-16 09:45:00,1.6309,1.6309,1.62955,1.6305,1064600001.0
2008-05-16 09:50:00,1.6305,1.63065,1.62915,1.6301,1492000000.0
2008-05-16 09:55:00,1.63015,1.63015,1.62945,1.62975,859300000.0
2008-05-16 10:00:00,1.62975,1.6299,1.6294,1.6297,2551200001.0
2008-05-16 10:05:00,1.62975,1.63055,1.6296,1.62995,1421200000.0
2008-05-16 10:10:00,1.62995,1.6301,1.62965,1.62975,784500004.0
2008-05-16 10:15:00,1.62975,1.6301,1.62975,1.6298,1283599999.0
2008-05-16 10:20:00,1.6298,1.63005,1.62945,1.62975,2092050000.0
2008-05-16 10:25:00,1.62975,1.63005,1.6296,1.62995,1546300000.0
2008-05-16 10:30:00,1.62995,1.63055,1.62995,1.63035,1438850000.0
2008-05-16 10:35:00,1.63035,1.63105,1.6302,1.63025,2207600000.0
2008-05-16 10:40:00,1.63025,1.63065,1.63015,1.63025,2051000010.0
2008-05-16 10:45:00,1.63025,1.63085,1.63025,1.6305,1939750001.0
2008-05-16 10:50:00,1.63055,1.631,1.63045,1.6307,1746100000.0
2008-05-16 10:55:00,1.6307,1.6315,1.63065,1.631,1492050001.0
2008-05-16 11:00:00,1.631,1.6313,1.63085,1.6313,348200002.0
2008-05-16 11:05:00,1.63098,1.63145,1.6307,1.63125,515200000.0
2008-05-16 11:10:00,1.63125,1.6318,1.6312,1.6317,554599999.0
2008-05-16 11:15:00,1.63165,1.6322,1.6315,1.6321,919650000.0
2008-05-16 11:20:00,1.63205,1.63215,1.63175,1.63185,317300000.0
2008-05-16 11:25:00,1.6318,1.63235,1.6318,1.63215,622150000.0
2008-05-16 11:30:00,1.63215,1.6324,1.63195,1.63225,386600000.0
2008-05-16 11:35:00,1.63225,1.6325,1.632,1.63235,209600000.0
2008-05-16 11:40:00,1.63235,1.63235,1.6316,1.6318,996700000.0
2008-05-16 11:45:00,1.63175,1.6322,1.63145,1.63155,150650000.0
2008-05-16 11:50:00,1.63155,1.63205,1.6314,1.6315,472899999.0
2008-05-16 11:55:00,1.63155,1.63225,1.63145,1.6321,277700000.0
2008-05-16 12:00:00,1.6321,1.63225,1.6315,1.63155,375499999.0
2008-05-16 12:05:00,1.6315,1.63165,1.6314,1.63155,1151100000.0
2008-05-16 12:10:00,1.63155,1.6317,1.63125,1.63165,1108350000.0
2008-05-16 12:15:00,1.63165,1.63225,1.63135,1.63225,666550000.0
2008-05-16 12:20:00,1.63225,1.63225,1.63185,1.632,1576600001.0
2008-05-16 12:25:00,1.632,1.63255,1.632,1.63235,2486199992.0
2008-05-16 12:30:00,1.63235,1.63255,1.63185,1.6319,1774899998.0
2008-05-16 12:35:00,1.63205,1.6323,1.6319,1.6322,785450000.0
2008-05-16 12:40:00,1.6322,1.6325,1.6322,1.6323,733100000.0
2008-05-16 12:45:00,1.6323,1.6327,1.6323,1.6325,262650000.0
2008-05-16 12:50:00,1.6325,1.6332,1.6325,1.63285,386950000.0
2008-05-16 12:55:00,1.63285,1.6332,1.6328,1.6328,560250000.0
2008-05-16 13:00:00,1.6328,1.633,1.6324,1.6329,591600000.0
2008-05-16 13:05:00,1.6329,1.633,1.6327,1.6328,333400000.0
2008-05-16 13:10:00,1.6328,1.6334,1.63265,1.6334,441900000.0
2008-05-16 13:15:00,1.6334,1.6334,1.6327,1.633,194900000.0
2008-05-16 13:20:00,1.633,1.633,1.6324,1.63245,746300000.0
2008-05-16 13:25:00,1.63245,1.6325,1.63205,1.6322,263200001.0
2008-05-16 13:30:00,1.6322,1.63245,1.63185,1.63245,588950000.0
2008-05-16 13:35:00,1.63245,1.6329,1.63225,1.6327,250250000.0
2008-05-16 13:40:00,1.6327,1.6328,1.63245,1.6325,350200000.0
2008-05-16 13:45:00,1.6325,1.6327,1.63235,1.6325,196550000.0
2008-05-16 13:50:00,1.6325,1.6327,1.6325,1.6327,178600000.0
2008-05-16 13:55:00,1.6327,1.6335,1.63265,1.6331,265349999.0
2008-05-16 14:00:00,1.6332,1.6333,1.63255,1.63295,399999999.0
2008-05-16 14:05:00,1.63295,1.6334,1.6328,1.63315,853500000.0
2008-05-16 14:10:00,1.63315,1.6343,1.63315,1.63425,953950000.0
2008-05-16 14:15:00,1.63425,1.63425,1.63385,1.6341,1455000000.0
2008-05-16 14:20:00,1.6341,1.6343,1.63395,1.6342,741700000.0
2008-05-16 14:25:00,1.6342,1.6343,1.63385,1.63385,379899999.0
2008-05-16 14:30:00,1.63385,1.6359,1.63385,1.6356,778550000.0
2008-05-16 14:35:00,1.63545,1.6358,1.63525,1.6353,456950000.0
2008-05-16 14:40:00,1.63535,1.6357,1.635,1.635,354550000.0
2008-05-16 14:45:00,1.635,1.63555,1.6349,1.63525,311900000.0
2008-05-16 14:50:00,1.6353,1.6359,1.6352,1.6355,542450000.0
2008-05-16 14:55:00,1.6356,1.63645,1.63545,1.63555,664900000.0
2008-05-16 15:00:00,1.63555,1.6357,1.635,1.6355,303442840.0
2008-05-16 15:05:00,1.6355,1.6356,1.635,1.6354,571399999.0
2008-05-16 15:10:00,1.6354,1.6358,1.6353,1.6357,658200000.0
2008-05-16 15:15:00,1.6357,1.6363,1.6355,1.63565,1334699998.0
2008-05-16 15:20:00,1.63565,1.6364,1.6354,1.63595,1655399996.0
2008-05-16 15:25:00,1.63595,1.6369,1.63595,1.6367,917700001.0
2008-05-16 15:30:00,1.6367,1.6368,1.63525,1.6356,784299999.0
2008-05-16 15:35:00,1.6356,1.6356,1.6349,1.635,261600000.0
2008-05-16 15:40:00,1.63505,1.6352,1.6345,1.6349,534600000.0
2008-05-16 15:45:00,1.6349,1.63535,1.63475,1.6351,448100000.0
2008-05-16 15:50:00,1.6351,1.6354,1.6347,1.63475,1417972897.0
2008-05-16 15:55:00,1.63475,1.635,1.63305,1.635,1622405936.0
2008-05-16 16:00:00,1.63495,1.63505,1.6332,1.6337,986700000.0
2008-05-16 16:05:00,1.6337,1.6337,1.6325,1.6331,1307999999.0
2008-05-16 16:10:00,1.6331,1.634,1.6321,1.6336,1109500000.0
2008-05-16 16:15:00,1.63355,1.6338,1.633,1.63345,1408600000.0
2008-05-16 16:20:00,1.6335,1.6337,1.6312,1.6313,1172700000.0
2008-05-16 16:25:00,1.6313,1.6325,1.6312,1.6322,2811949997.0
2008-05-16 16:30:00,1.6323,1.6325,1.63155,1.6318,2895200001.0
2008-05-16 16:35:00,1.6318,1.6319,1.6299,1.6307,2612699993.0
2008-05-16 16:40:00,1.63065,1.6309,1.6298,1.6303,2224100000.0
2008-05-16 16:45:00,1.6302,1.6306,1.6298,1.6302,2823499999.0
2008-05-16 16:50:00,1.6302,1.6303,1.6295,1.6297,1878950005.0
2008-05-16 16:55:00,1.62975,1.62975,1.629,1.6297,345000000.0
2008-05-16 17:00:00,1.6297,1.6301,1.62905,1.6296,447500000.0
2008-05-16 17:05:00,1.6296,1.6304,1.6296,1.6302,502400000.0
2008-05-16 17:10:00,1.63015,1.6302,1.62725,1.62755,612900000.0
2008-05-16 17:15:00,1.62755,1.62895,1.62735,1.6278,644400001.0
2008-05-16 17:20:00,1.6278,1.6283,1.6268,1.6274,662600000.0
2008-05-16 17:25:00,1.62745,1.6283,1.6273,1.62755,411300000.0
2008-05-16 17:30:00,1.62755,1.62825,1.62755,1.6277,563999997.0
2008-05-16 17:35:00,1.6277,1.6281,1.62755,1.6279,468399999.0
2008-05-16 17:40:00,1.62785,1.6287,1.62775,1.6283,432600000.0
2008-05-16 17:45:00,1.62835,1.6292,1.62785,1.6291,364900000.0
2008-05-16 17:50:00,1.6291,1.62935,1.62845,1.6292,425200000.0
2008-05-16 17:55:00,1.6293,1.62965,1.62825,1.6288,514599999.0
2008-05-16 18:00:00,1.62875,1.6289,1.62795,1.6282,191700000.0
2008-05-16 18:05:00,1.62815,1.6286,1.6281,1.62825,261200000.0
2008-05-16 18:10:00,1.6283,1.6289,1.62825,1.62885,160399998.0
2008-05-16 18:15:00,1.6289,1.6295,1.6288,1.6295,137400000.0
2008-05-16 18:20:00,1.62945,1.62985,1.6293,1.62975,180500000.0
2008-05-16 18:25:00,1.62975,1.63025,1.6294,1.63005,231700000.0
2008-05-16 18:30:00,1.6301,1.63015,1.6289,1.62935,223200001.0
2008-05-16 18:35:00,1.6294,1.6295,1.629,1.629,164000000.0
2008-05-16 18:40:00,1.629,1.62935,1.629,1.6293,110800000.0
2008-05-16 18:45:00,1.6293,1.62965,1.62925,1.62945,88700000.0
2008-05-16 18:50:00,1.6295,1.63015,1.62925,1.6301,91600000.0
2008-05-16 18:55:00,1.6301,1.63035,1.6297,1.62985,238300000.0
2008-05-16 19:00:00,1.6298,1.63005,1.6294,1.6294,164999999.0
2008-05-16 19:05:00,1.6294,1.6298,1.6294,1.6298,76900000.0
2008-05-16 19:10:00,1.6298,1.6299,1.6293,1.6296,94299999.0
2008-05-16 19:15:00,1.62965,1.62965,1.6288,1.62885,106500000.0
2008-05-16 19:20:00,1.62885,1.6297,1.6288,1.6293,180000000.0
2008-05-16 19:25:00,1.62925,1.6297,1.62915,1.62935,85300000.0
2008-05-16 19:30:00,1.62935,1.62945,1.62875,1.62935,107000000.0
2008-05-16 19:35:00,1.6294,1.62945,1.6289,1.62915,78900000.0
2008-05-16 19:40:00,1.62915,1.6297,1.6291,1.6296,98400000.0
2008-05-16 19:45:00,1.6295,1.6296,1.62935,1.62955,48100000.0
2008-05-16 19:50:00,1.62955,1.6302,1.62955,1.6299,158900000.0
2008-05-16 19:55:00,1.6299,1.6304,1.62985,1.6303,162800000.0
2008-05-16 20:00:00,1.6303,1.6303,1.6299,1.63005,70900000.0
2008-05-16 20:05:00,1.63005,1.6301,1.6296,1.63005,87000000.0
2008-05-16 20:10:00,1.6303,1.6304,1.6301,1.6302,90700000.0
2008-05-16 20:15:00,1.6302,1.6312,1.6302,1.6308,427300002.0
2008-05-16 20:20:00,1.6308,1.6314,1.6308,1.6314,244200000.0
2008-05-16 20:25:00,1.6313,1.6314,1.6305,1.63115,113400000.0
2008-05-16 20:30:00,1.6311,1.63135,1.6309,1.631,140299997.0
2008-05-16 20:35:00,1.63105,1.63175,1.631,1.63145,151900000.0
2008-05-16 20:40:00,1.6315,1.6317,1.63123,1.6316,190700000.0
2008-05-16 20:45:00,1.63165,1.6319,1.6315,1.63175,105900000.0
2008-05-16 20:50:00,1.63175,1.63185,1.6315,1.6318,90599999.0
2008-05-16 20:55:00,1.6318,1.63195,1.6315,1.63165,106500000.0
2008-05-16 21:00:00,1.6316,1.6318,1.6313,1.6314,125600000.0
2008-05-16 21:05:00,1.63155,1.6318,1.63145,1.6317,138900001.0
2008-05-16 21:10:00,1.6318,1.6322,1.6317,1.63185,66000000.0
2008-05-16 21:15:00,1.6319,1.6325,1.63185,1.6324,48500000.0
2008-05-16 21:20:00,1.6324,1.63285,1.6323,1.6327,169200001.0
2008-05-16 21:25:00,1.63275,1.63285,1.6324,1.6327,276900000.0
2008-05-16 21:30:00,1.6327,1.6327,1.6323,1.6326,34600000.0
2008-05-16 21:35:00,1.63217,1.63285,1.63207,1.6327,173399998.0
2008-05-16 21:40:00,1.63223,1.63265,1.63197,1.63218,1278750005.0
2008-05-16 21:45:00,1.63216,1.6327,1.632,1.63265,2192149985.0
2008-05-16 21:50:00,1.6327,1.63275,1.63236,1.6326,1443400016.0
2008-05-16 21:55:00,1.63265,1.63275,1.63245,1.6326,419999988.0
2008-05-16 22:00:00,1.63265,1.6328,1.63245,1.6326,422699997.0
2008-05-16 22:05:00,1.63265,1.63285,1.63245,1.6325,590699994.0
2008-05-16 22:10:00,1.63255,1.63275,1.63245,1.6326,609799998.0
2008-05-16 22:15:00,1.63265,1.6328,1.63245,1.63245,478799998.0
2008-05-16 22:20:00,1.63245,1.63285,1.63245,1.6328,808799996.0
2008-05-16 22:25:00,1.6328,1.63285,1.6324,1.63245,431499999.0
2008-05-16 22:30:00,1.63245,1.6326,1.63225,1.6323,636099986.0
2008-05-16 22:35:00,1.63225,1.63235,1.6322,1.6323,330399991.0
2008-05-16 22:40:00,1.6323,1.6326,1.6321,1.6321,1143099993.0
2008-05-16 22:45:00,1.6321,1.6321,1.6318,1.632,1175099989.0
2008-05-16 22:50:00,1.632,1.63225,1.6318,1.6318,1586399994.0
2008-05-16 22:55:00,1.6318,1.6321,1.6314,1.6316,179700000.0
2008-05-18 23:00:00,1.63073,1.63108,1.62984,1.6305,2134199999.0
2008-05-18 23:05:00,1.631,1.6312,1.63066,1.63088,2222199997.0
2008-05-18 23:10:00,1.63076,1.631,1.63043,1.63064,2441099991.0
2008-05-18 23:15:00,1.63089,1.6311,1.63072,1.63096,1726399993.0
2008-05-18 23:20:00,1.6312,1.6315,1.631,1.63116,1284600003.0
2008-05-18 23:25:00,1.6312,1.6314,1.63063,1.6314,782700000.0
2008-05-18 23:30:00,1.6311,1.6314,1.6309,1.63127,2596499959.0
2008-05-18 23:35:00,1.6314,1.6314,1.63086,1.63097,877699994.0
2008-05-18 23:40:00,1.63075,1.6313,1.63045,1.6312,1416400002.0
2008-05-18 23:45:00,1.6312,1.6312,1.63049,1.63073,437500007.0
2008-05-18 23:50:00,1.6309,1.6309,1.6309,1.6309,646400000.0
2008-05-18 23:55:00,1.6309,1.6309,1.63045,1.6309,344800000.0
2008-05-19 00:00:00,1.6309,1.631,1.6308,1.6308,495200000.0
2008-05-19 00:05:00,1.6308,1.631,1.6308,1.6308,544800000.0
2008-05-19 00:10:00,1.63075,1.63102,1.62965,1.62965,774000024.0
2008-05-19 00:15:00,1.6304,1.6311,1.6304,1.63095,1184700021.0
2008-05-19 00:20:00,1.631,1.63165,1.63095,1.6316,680700000.0
2008-05-19 00:25:00,1.6316,1.63165,1.63125,1.63138,1527500000.0
2008-05-19 00:30:00,1.6316,1.6319,1.6313,1.63154,1376799990.0
2008-05-19 00:35:00,1.6318,1.6321,1.6318,1.6319,742399996.0
2008-05-19 00:40:00,1.6319,1.6329,1.6318,1.6325,1161999991.0
2008-05-19 00:45:00,1.6325,1.6327,1.6322,1.63245,365600000.0
2008-05-19 00:50:00,1.6325,1.6325,1.6322,1.6323,740800005.0
2008-05-19 00:55:00,1.6323,1.63275,1.6322,1.6323,1304499997.0
2008-05-19 01:00:00,1.6323,1.6328,1.6322,1.6322,1228699991.0
2008-05-19 01:05:00,1.6322,1.6327,1.6322,1.63255,756799996.0
2008-05-19 01:10:00,1.6326,1.6327,1.6324,1.6327,467999995.0
2008-05-19 01:15:00,1.6327,1.6327,1.63215,1.6325,340700000.0
2008-05-19 01:20:00,1.63255,1.63255,1.6322,1.6324,304400000.0
2008-05-19 01:25:00,1.6324,1.6326,1.6322,1.63245,913399996.0
2008-05-19 01:30:00,1.63238,1.63261,1.6319,1.6322,1773800011.0
2008-05-19 01:35:00,1.63245,1.63276,1.63223,1.63265,1028800001.0
2008-05-19 01:40:00,1.63265,1.6327,1.6324,1.6325,440000007.0
2008-05-19 01:45:00,1.6326,1.6328,1.6324,1.63275,1158799989.0
2008-05-19 01:50:00,1.63275,1.6329,1.63265,1.63275,151000000.0
2008-05-19 01:55:00,1.63275,1.6329,1.63275,1.63275,99400000.0
2008-05-19 02:00:00,1.63275,1.63325,1.63275,1.6328,1487600001.0
2008-05-19 02:05:00,1.6328,1.633,1.6328,1.633,871100000.0
2008-05-19 02:10:00,1.633,1.63355,1.633,1.6334,1448500004.0
2008-05-19 02:15:00,1.6334,1.6337,1.6333,1.6334,1458699998.0
2008-05-19 02:20:00,1.6334,1.6336,1.63325,1.6334,882499999.0
2008-05-19 02:25:00,1.6334,1.6335,1.6334,1.6334,1077200039.0
2008-05-19 02:30:00,1.6334,1.6336,1.6332,1.6332,1014600036.0
2008-05-19 02:35:00,1.6332,1.6333,1.63299,1.63299,835200031.0
2008-05-19 02:40:00,1.6332,1.63335,1.633,1.63318,723000017.0
2008-05-19 02:45:00,1.63306,1.63335,1.63284,1.6331,563899999.0
2008-05-19 02:50:00,1.6331,1.6331,1.633,1.633,755100014.0
2008-05-19 02:55:00,1.633,1.633,1.6327,1.6329,868800006.0
2008-05-19 03:00:00,1.6327,1.6328,1.63239,1.63248,230300000.0
2008-05-19 03:05:00,1.63245,1.63285,1.63234,1.63265,564100013.0
2008-05-19 03:10:00,1.63265,1.63275,1.6324,1.6324,761600012.0
2008-05-19 03:15:00,1.6324,1.6326,1.63201,1.63232,683300015.0
2008-05-19 03:20:00,1.63182,1.6325,1.63182,1.632,1036500013.0
2008-05-19 03:25:00,1.6321,1.6324,1.6321,1.6323,358600000.0
2008-05-19 03:30:00,1.6323,1.6323,1.6319,1.6321,351800000.0
2008-05-19 03:35:00,1.6321,1.6321,1.63171,1.6321,439700000.0
2008-05-19 03:40:00,1.6321,1.6321,1.63159,1.6321,380199999.0
2008-05-19 03:45:00,1.6321,1.6321,1.6321,1.6321,102800000.0
2008-05-19 03:50:00,1.6321,1.6321,1.63147,1.63182,2175300007.0
2008-05-19 03:55:00,1.6321,1.6321,1.6319,1.6319,227600000.0
2008-05-19 04:00:00,1.6319,1.6319,1.6319,1.6319,553600000.0
2008-05-19 04:05:00,1.6319,1.6319,1.6319,1.6319,419600000.0
2008-05-19 04:10:00,1.6319,1.6319,1.6319,1.6319,389200000.0
2008-05-19 04:15:00,1.6319,1.6319,1.6319,1.6319,512800000.0
2008-05-19 04:20:00,1.6319,1.632,1.6319,1.632,336800000.0
2008-05-19 04:25:00,1.632,1.632,1.6317,1.6317,576100000.0
2008-05-19 04:30:00,1.6317,1.6317,1.6313,1.6313,394300000.0
2008-05-19 04:35:00,1.6313,1.6313,1.6311,1.6311,109600000.0
2008-05-19 04:40:00,1.6311,1.63135,1.6311,1.6311,780400001.0
2008-05-19 04:45:00,1.6311,1.6313,1.6311,1.6313,217200000.0
2008-05-19 04:50:00,1.63125,1.6314,1.6311,1.6311,1561500001.0
2008-05-19 04:55:00,1.6311,1.63135,1.6311,1.63115,1200000005.0
2008-05-19 05:00:00,1.63115,1.63115,1.6311,1.6311,1750000024.0
2008-05-19 05:05:00,1.6311,1.6311,1.6311,1.6311,2374400089.0
2008-05-19 05:10:00,1.6311,1.6311,1.6311,1.6311,1208200041.0
2008-05-19 05:15:00,1.6311,1.6311,1.6311,1.6311,1212000039.0
2008-05-19 05:20:00,1.6311,1.6312,1.6311,1.6312,2408000096.0
2008-05-19 05:25:00,1.63125,1.63145,1.6311,1.6311,366600001.0
2008-05-19 05:30:00,1.6311,1.6311,1.6311,1.6311,705200000.0
2008-05-19 05:35:00,1.6311,1.6311,1.631,1.6311,110400000.0
2008-05-19 05:40:00,1.631,1.6312,1.631,1.6311,968700005.0
2008-05-19 05:45:00,1.6311,1.63135,1.6311,1.6311,1766899998.0
2008-05-19 05:50:00,1.6311,1.6313,1.6311,1.6312,930100000.0
2008-05-19 05:55:00,1.6312,1.6315,1.6311,1.6314,648300000.0
2008-05-19 06:00:00,1.6314,1.6314,1.63102,1.63103,113400000.0
2008-05-19 06:05:00,1.63117,1.6314,1.63111,1.6314,243700000.0
2008-05-19 06:10:00,1.6314,1.6314,1.63135,1.6314,322000000.0
2008-05-19 06:15:00,1.6314,1.6314,1.6312,1.6312,401700003.0
2008-05-19 06:20:00,1.6312,1.6313,1.63084,1.6311,336200003.0
2008-05-19 06:25:00,1.6312,1.6312,1.6308,1.63095,46000000.0
2008-05-19 06:30:00,1.6313,1.6315,1.6312,1.6313,436700000.0
2008-05-19 06:35:00,1.6313,1.6315,1.6312,1.6315,804900002.0
2008-05-19 06:40:00,1.6313,1.63145,1.631,1.63135,344199997.0
2008-05-19 06:45:00,1.63127,1.63133,1.63091,1.63124,492800000.0
2008-05-19 06:50:00,1.6312,1.63121,1.63092,1.6312,600100000.0
2008-05-19 06:55:00,1.6312,1.63155,1.6312,1.6312,532400000.0
2008-05-19 07:00:00,1.63125,1.6315,1.6312,1.63125,369199994.0
2008-05-19 07:05:00,1.6313,1.63135,1.63097,1.6312,360299997.0
2008-05-19 07:10:00,1.6312,1.6316,1.6307,1.6307,459699996.0
2008-05-19 07:15:00,1.6307,1.631,1.6299,1.6305,3033000020.0
2008-05-19 07:20:00,1.6305,1.631,1.6304,1.6309,3091599995.0
2008-05-19 07:25:00,1.6309,1.631,1.6309,1.631,3985700005.0
2008-05-19 07:30:00,1.631,1.6311,1.631,1.631,3599300004.0
2008-05-19 07:35:00,1.6312,1.6312,1.6309,1.6311,2416799988.0
2008-05-19 07:40:00,1.6311,1.6313,1.63085,1.63085,3580899968.0
2008-05-19 07:45:00,1.6308,1.6308,1.6297,1.6306,3198699988.0
2008-05-19 07:50:00,1.6306,1.6308,1.6301,1.6307,1844899997.0
2008-05-19 07:55:00,1.6307,1.6314,1.6307,1.63105,2373099988.0
2008-05-19 08:00:00,1.63105,1.6311,1.63045,1.6308,3260099989.0
2008-05-19 08:05:00,1.6308,1.6309,1.6303,1.6307,811500001.0
2008-05-19 08:10:00,1.6307,1.6308,1.6302,1.6305,1122400003.0
2008-05-19 08:15:00,1.6302,1.6304,1.63,1.6301,1476599999.0
2008-05-19 08:20:00,1.6301,1.6302,1.6293,1.6296,1616400001.0
2008-05-19 08:25:00,1.6297,1.62985,1.6288,1.6296,3122549999.0
2008-05-19 08:30:00,1.6296,1.6302,1.6295,1.6301,1383099996.0
2008-05-19 08:35:00,1.6301,1.6302,1.63,1.6302,424900002.0
2008-05-19 08:40:00,1.6302,1.6303,1.63005,1.63005,434700000.0
2008-05-19 08:45:00,1.6301,1.6304,1.63,1.6302,463700001.0
2008-05-19 08:50:00,1.6302,1.6309,1.6301,1.6308,1929600006.0
2008-05-19 08:55:00,1.6307,1.6311,1.6303,1.6304,2028900003.0
2008-05-19 09:00:00,1.6304,1.6312,1.6302,1.63065,288200000.0
2008-05-19 09:05:00,1.6307,1.63145,1.6304,1.6313,116000000.0
2008-05-19 09:10:00,1.6313,1.6316,1.6308,1.63105,51000000.0
2008-05-19 09:15:00,1.63095,1.63105,1.6306,1.631,117000000.0
2008-05-19 09:20:00,1.63095,1.6311,1.63075,1.6309,124300000.0
2008-05-19 09:25:00,1.63085,1.63115,1.6308,1.6311,121800000.0
2008-05-19 09:30:00,1.6311,1.63125,1.631,1.6311,104800000.0
2008-05-19 09:35:00,1.6311,1.6312,1.6308,1.63085,118400000.0
2008-05-19 09:40:00,1.63085,1.63085,1.63015,1.63015,135000000.0
2008-05-19 09:45:00,1.63015,1.6306,1.6298,1.63025,468300000.0
2008-05-19 09:50:00,1.6303,1.6306,1.62945,1.62955,584499999.0
2008-05-19 09:55:00,1.6297,1.62975,1.6272,1.62785,380400000.0
2008-05-19 10:00:00,1.6278,1.6287,1.62745,1.62835,404100000.0
2008-05-19 10:05:00,1.62835,1.62855,1.62815,1.6284,832599999.0
2008-05-19 10:10:00,1.62845,1.6287,1.62805,1.6282,946200000.0
2008-05-19 10:15:00,1.6282,1.6282,1.62745,1.6279,705699999.0
2008-05-19 10:20:00,1.6279,1.6282,1.62755,1.628,521300000.0
2008-05-19 10:25:00,1.628,1.6285,1.628,1.628,257400000.0
2008-05-19 10:30:00,1.628,1.6287,1.62775,1.62815,509100000.0
2008-05-19 10:35:00,1.62815,1.6287,1.6281,1.6285,301800000.0
2008-05-19 10:40:00,1.6285,1.6289,1.6285,1.6288,184500000.0
2008-05-19 10:45:00,1.6288,1.629,1.6287,1.62875,685000000.0
2008-05-19 10:50:00,1.62875,1.6291,1.6281,1.62865,1480200000.0
2008-05-19 10:55:00,1.6287,1.6289,1.62845,1.6286,513800000.0
2008-05-19 11:00:00,1.6286,1.6288,1.62805,1.6288,474899999.0
2008-05-19 11:05:00,1.6288,1.6293,1.62855,1.62925,1032400001.0
2008-05-19 11:10:00,1.62925,1.6296,1.62925,1.6293,723600000.0
2008-05-19 11:15:00,1.6295,1.6295,1.6288,1.6293,266000000.0
2008-05-19 11:20:00,1.6293,1.6296,1.6292,1.6296,279200000.0
2008-05-19 11:25:00,1.6296,1.6298,1.6293,1.6294,310400000.0
2008-05-19 11:30:00,1.6294,1.6295,1.62875,1.6294,304200000.0
2008-05-19 11:35:00,1.62945,1.6296,1.62915,1.62925,786599997.0
2008-05-19 11:40:00,1.62925,1.6294,1.6292,1.6294,199199999.0
2008-05-19 11:45:00,1.6294,1.6295,1.6293,1.6293,158500000.0
2008-05-19 11:50:00,1.6293,1.6296,1.6293,1.6295,201500000.0
2008-05-19 11:55:00,1.62945,1.6299,1.62945,1.6297,516700000.0
2008-05-19 12:00:00,1.6297,1.6299,1.6295,1.6299,534780000.0
2008-05-19 12:05:00,1.6299,1.6301,1.6298,1.6298,557700001.0
2008-05-19 12:10:00,1.6298,1.6298,1.6292,1.62925,269100000.0
2008-05-19 12:15:00,1.6293,1.6297,1.6292,1.6295,199900000.0
2008-05-19 12:20:00,1.6295,1.6295,1.6292,1.6293,721600001.0
2008-05-19 12:25:00,1.62925,1.6295,1.6291,1.62935,556100000.0
2008-05-19 12:30:00,1.6293,1.6294,1.6292,1.6293,159400000.0
2008-05-19 12:35:00,1.6293,1.6297,1.6292,1.6297,156900000.0
2008-05-19 12:40:00,1.6297,1.6298,1.62935,1.6296,289500000.0
2008-05-19 12:45:00,1.6295,1.6299,1.62905,1.62935,360160000.0
2008-05-19 12:50:00,1.6294,1.6299,1.62935,1.6298,209900000.0
2008-05-19 12:55:00,1.6298,1.63,1.62975,1.62995,159900000.0
2008-05-19 13:00:00,1.62995,1.6301,1.6298,1.6298,199800000.0
2008-05-19 13:05:00,1.6299,1.6299,1.6296,1.62965,127300000.0
2008-05-19 13:10:00,1.62965,1.6297,1.62945,1.6296,124800000.0
2008-05-19 13:15:00,1.6297,1.6297,1.6288,1.6291,197700000.0
2008-05-19 13:20:00,1.6291,1.6291,1.6286,1.6286,130300000.0
2008-05-19 13:25:00,1.62865,1.6288,1.6286,1.6287,72100000.0
2008-05-19 13:30:00,1.6287,1.62885,1.6286,1.6288,49400000.0
2008-05-19 13:35:00,1.6288,1.629,1.62875,1.6289,119900000.0
2008-05-19 13:40:00,1.62895,1.62965,1.62895,1.62955,190100000.0
2008-05-19 13:45:00,1.6296,1.6296,1.629,1.6294,119100000.0
2008-05-19 13:50:00,1.6294,1.62965,1.62925,1.6296,47500000.0
2008-05-19 13:55:00,1.6296,1.62985,1.62945,1.6296,149900000.0
2008-05-19 14:00:00,1.6296,1.6305,1.6296,1.6303,150100000.0
2008-05-19 14:05:00,1.6303,1.6307,1.63015,1.6306,167100000.0
2008-05-19 14:10:00,1.6306,1.63065,1.6303,1.63045,185800000.0
2008-05-19 14:15:00,1.6304,1.63095,1.63035,1.63065,289300000.0
2008-05-19 14:20:00,1.63065,1.63065,1.6303,1.63055,330600000.0
2008-05-19 14:25:00,1.63055,1.6306,1.63005,1.63005,260200000.0
2008-05-19 14:30:00,1.63005,1.63075,1.62995,1.63045,227750000.0
2008-05-19 14:35:00,1.63045,1.6307,1.63025,1.6307,141700000.0
2008-05-19 14:40:00,1.6307,1.6315,1.63055,1.6312,215000000.0
2008-05-19 14:45:00,1.6312,1.6314,1.6309,1.631,183400000.0
2008-05-19 14:50:00,1.631,1.6311,1.6309,1.631,85400000.0
2008-05-19 14:55:00,1.631,1.63105,1.6305,1.6307,241500000.0
2008-05-19 15:00:00,1.6307,1.631,1.6307,1.63085,109200000.0
2008-05-19 15:05:00,1.6308,1.6309,1.63035,1.6306,270700000.0
2008-05-19 15:10:00,1.63065,1.63095,1.63055,1.6309,163300000.0
2008-05-19 15:15:00,1.6309,1.6311,1.63065,1.63095,158900000.0
2008-05-19 15:20:00,1.63095,1.6311,1.6307,1.631,150600000.0
2008-05-19 15:25:00,1.631,1.63115,1.63075,1.631,425400000.0
2008-05-19 15:30:00,1.631,1.63115,1.6304,1.63075,470800001.0
2008-05-19 15:35:00,1.63085,1.6318,1.63075,1.6311,320100000.0
2008-05-19 15:40:00,1.6311,1.63185,1.631,1.63155,615500000.0
2008-05-19 15:45:00,1.63155,1.63265,1.6314,1.63235,545600000.0
2008-05-19 15:50:00,1.63235,1.63285,1.6319,1.63205,654000000.0
2008-05-19 15:55:00,1.632,1.63285,1.632,1.6326,367300000.0
2008-05-19 16:00:00,1.63265,1.63385,1.6326,1.63345,1447100000.0
2008-05-19 16:05:00,1.63335,1.63485,1.6333,1.63465,1465428770.0
2008-05-19 16:10:00,1.63465,1.63485,1.63425,1.6347,1321499999.0
2008-05-19 16:15:00,1.63475,1.63485,1.63365,1.63395,870800000.0
2008-05-19 16:20:00,1.63395,1.63435,1.63385,1.63405,431400000.0
2008-05-19 16:25:00,1.63405,1.6348,1.63405,1.63455,1019350000.0
2008-05-19 16:30:00,1.63455,1.63475,1.63415,1.6346,955000000.0
2008-05-19 16:35:00,1.63455,1.63535,1.63445,1.6352,911200000.0
2008-05-19 16:40:00,1.63525,1.63525,1.63445,1.63445,497900000.0
2008-05-19 16:45:00,1.6345,1.63455,1.6338,1.63405,363300000.0
2008-05-19 16:50:00,1.63405,1.6345,1.63405,1.6344,421600000.0
2008-05-19 16:55:00,1.6344,1.6346,1.6341,1.63445,454000000.0
2008-05-19 17:00:00,1.63445,1.63465,1.63435,1.63455,472700000.0
2008-05-19 17:05:00,1.6346,1.63545,1.6346,1.63545,549300000.0
2008-05-19 17:10:00,1.63545,1.63605,1.6354,1.636,831500001.0
2008-05-19 17:15:00,1.636,1.63735,1.63585,1.63695,857600000.0
2008-05-19 17:20:00,1.63695,1.63725,1.63645,1.63675,593400000.0
2008-05-19 17:25:00,1.63675,1.63765,1.6366,1.6373,618300001.0
2008-05-19 17:30:00,1.6373,1.63735,1.63665,1.6367,789700000.0
2008-05-19 17:35:00,1.63675,1.6372,1.63645,1.637,645100000.0
2008-05-19 17:40:00,1.63705,1.63705,1.63685,1.63695,434500000.0
2008-05-19 17:45:00,1.63695,1.6372,1.63665,1.63715,558300000.0
2008-05-19 17:50:00,1.63715,1.63715,1.63655,1.6366,345300000.0
2008-05-19 17:55:00,1.6366,1.6366,1.6361,1.63615,304800000.0
2008-05-19 18:00:00,1.63615,1.63645,1.63605,1.6362,73400000.0
2008-05-19 18:05:00,1.6362,1.63665,1.63615,1.6366,157399999.0
2008-05-19 18:10:00,1.6366,1.63705,1.6366,1.6368,148100001.0
2008-05-19 18:15:00,1.6368,1.63725,1.63675,1.6369,104400000.0
2008-05-19 18:20:00,1.63685,1.6372,1.63675,1.63695,101500000.0
2008-05-19 18:25:00,1.6369,1.637,1.63645,1.6366,119000000.0
2008-05-19 18:30:00,1.63665,1.63725,1.63655,1.63695,142100000.0
2008-05-19 18:35:00,1.63695,1.63705,1.6366,1.6366,98200000.0
2008-05-19 18:40:00,1.6366,1.6369,1.63655,1.63665,101099999.0
2008-05-19 18:45:00,1.63665,1.63685,1.63615,1.6363,170600000.0
2008-05-19 18:50:00,1.6363,1.6364,1.63605,1.63605,80900000.0
2008-05-19 18:55:00,1.63615,1.6365,1.63595,1.6365,50900000.0
2008-05-19 19:00:00,1.6365,1.637,1.6363,1.63675,403100000.0
2008-05-19 19:05:00,1.63675,1.63695,1.63645,1.63655,81000000.0
2008-05-19 19:10:00,1.6366,1.63665,1.63645,1.63655,61900000.0
2008-05-19 19:15:00,1.63655,1.637,1.63645,1.63695,53200000.0
2008-05-19 19:20:00,1.6369,1.637,1.6365,1.6366,41600000.0
2008-05-19 19:25:00,1.6366,1.63675,1.6362,1.6362,68200000.0
2008-05-19 19:30:00,1.6362,1.6366,1.63595,1.63625,93700001.0
2008-05-19 19:35:00,1.63625,1.63635,1.63605,1.6362,72900000.0
2008-05-19 19:40:00,1.6362,1.63635,1.6361,1.63625,53500000.0
2008-05-19 19:45:00,1.63625,1.63635,1.6362,1.63635,5300000.0
2008-05-19 19:50:00,1.63635,1.63645,1.6361,1.63615,42600000.0
2008-05-19 19:55:00,1.63615,1.6362,1.6355,1.63555,64100000.0
2008-05-19 20:00:00,1.63555,1.63565,1.6353,1.63565,53400000.0
2008-05-19 20:05:00,1.63565,1.63605,1.63565,1.63605,51900000.0
2008-05-19 20:10:00,1.63605,1.63605,1.63525,1.63555,127900000.0
2008-05-19 20:15:00,1.63555,1.6356,1.63465,1.63495,100599999.0
2008-05-19 20:20:00,1.6349,1.63515,1.63455,1.63475,108100000.0
2008-05-19 20:25:00,1.63475,1.6348,1.63335,1.6342,288200001.0
2008-05-19 20:30:00,1.6342,1.6349,1.63395,1.6341,174000000.0
2008-05-19 20:35:00,1.6341,1.6341,1.63335,1.63355,135600000.0
2008-05-19 20:40:00,1.63355,1.63395,1.63355,1.6339,60200000.0
2008-05-19 20:45:00,1.63395,1.63405,1.6336,1.6336,132200000.0
2008-05-19 20:50:00,1.6336,1.6347,1.63355,1.63455,98800000.0
2008-05-19 20:55:00,1.63455,1.6346,1.6333,1.63375,90600000.0
2008-05-19 21:00:00,1.63375,1.634,1.63365,1.63375,70900000.0
2008-05-19 21:05:00,1.63375,1.6339,1.6333,1.63385,229599997.0
2008-05-19 21:10:00,1.63385,1.63445,1.6336,1.63395,188199999.0
2008-05-19 21:15:00,1.63385,1.63425,1.63355,1.634,292499998.0
2008-05-19 21:20:00,1.634,1.6347,1.634,1.63445,39400000.0
2008-05-19 21:25:00,1.63435,1.63445,1.6335,1.6338,107000000.0
2008-05-19 21:30:00,1.6337,1.6337,1.63275,1.6328,144400001.0
2008-05-19 21:35:00,1.63285,1.633,1.6323,1.63235,52900000.0
2008-05-19 21:40:00,1.63235,1.6327,1.63215,1.63245,270700000.0
2008-05-19 21:45:00,1.63245,1.63285,1.63245,1.63255,35600000.0
2008-05-19 21:50:00,1.63255,1.63325,1.63215,1.6331,473800001.0
2008-05-19 21:55:00,1.6331,1.63375,1.6331,1.63345,504000000.0
2008-05-19 22:00:00,1.6334,1.63355,1.63315,1.63355,488099998.0
2008-05-19 22:05:00,1.63355,1.63365,1.63315,1.63355,486400000.0
2008-05-19 22:10:00,1.63355,1.6336,1.6326,1.63265,1399299997.0
2008-05-19 22:15:00,1.63265,1.6331,1.6326,1.633,298000001.0
2008-05-19 22:20:00,1.63285,1.6331,1.63245,1.6327,153500000.0
2008-05-19 22:25:00,1.63265,1.63315,1.63255,1.633,98400000.0
2008-05-19 22:30:00,1.63295,1.63305,1.6328,1.63295,23400000.0
2008-05-19 22:35:00,1.63305,1.6333,1.63256,1.63275,173500000.0
2008-05-19 22:40:00,1.63245,1.633,1.63245,1.63295,59500000.0
2008-05-19 22:45:00,1.633,1.63335,1.6329,1.6333,122400000.0
2008-05-19 22:50:00,1.63325,1.6345,1.63325,1.63435,315500000.0
2008-05-19 22:55:00,1.63435,1.6345,1.6332,1.6334,37100000.0
2008-05-19 23:00:00,1.6332,1.6336,1.6332,1.6334,176700000.0
2008-05-19 23:05:00,1.6335,1.63392,1.6328,1.6328,124800000.0
2008-05-19 23:10:00,1.6328,1.6339,1.6328,1.6336,1133599998.0
2008-05-19 23:15:00,1.6336,1.63435,1.6328,1.6328,603199996.0
2008-05-19 23:20:00,1.6328,1.63397,1.6328,1.6338,986899995.0
2008-05-19 23:25:00,1.6338,1.6341,1.6331,1.6337,690800002.0
2008-05-19 23:30:00,1.6336,1.6341,1.6327,1.6341,999900006.0
2008-05-19 23:35:00,1.63425,1.63425,1.63355,1.6341,580699999.0
2008-05-19 23:40:00,1.6341,1.6342,1.6338,1.6342,947000000.0
2008-05-19 23:45:00,1.6342,1.6342,1.63376,1.6338,461699991.0
2008-05-19 23:50:00,1.6338,1.63398,1.63368,1.6338,784399996.0
2008-05-19 23:55:00,1.6338,1.6338,1.63365,1.6337,316000000.0
2008-05-20 00:00:00,1.6337,1.6337,1.63303,1.6336,1235599996.0
2008-05-20 00:05:00,1.6336,1.6338,1.6335,1.63375,509899990.0
2008-05-20 00:10:00,1.6338,1.63395,1.63332,1.6339,294800002.0
2008-05-20 00:15:00,1.63379,1.6339,1.63346,1.63352,1286999999.0
2008-05-20 00:20:00,1.63337,1.6338,1.6333,1.63354,1557999999.0
2008-05-20 00:25:00,1.63358,1.6339,1.63308,1.6335,1164900012.0
2008-05-20 00:30:00,1.6339,1.6339,1.63329,1.6338,929299996.0
2008-05-20 00:35:00,1.6338,1.6338,1.6335,1.6336,463500000.0
2008-05-20 00:40:00,1.6336,1.63375,1.63316,1.6335,616199998.0
2008-05-20 00:45:00,1.6335,1.6335,1.63301,1.6335,718699998.0
2008-05-20 00:50:00,1.6335,1.6336,1.63307,1.6336,950399995.0
2008-05-20 00:55:00,1.6336,1.6338,1.6336,1.6337,216800000.0
2008-05-20 01:00:00,1.6337,1.6338,1.6336,1.6336,179500000.0
2008-05-20 01:05:00,1.6336,1.6336,1.63319,1.6336,726700000.0
2008-05-20 01:10:00,1.6336,1.6336,1.6335,1.6335,211100000.0
2008-05-20 01:15:00,1.6335,1.6338,1.6335,1.6336,252199999.0
2008-05-20 01:20:00,1.63323,1.6337,1.6332,1.6336,254300002.0
2008-05-20 01:25:00,1.6335,1.6336,1.63317,1.6336,109900000.0
2008-05-20 01:30:00,1.6336,1.6336,1.63328,1.63344,206700000.0
2008-05-20 01:35:00,1.6336,1.63363,1.6331,1.6336,1721899981.0
2008-05-20 01:40:00,1.63323,1.6336,1.63318,1.6336,326000000.0
2008-05-20 01:45:00,1.6336,1.6336,1.63332,1.63353,434499999.0
2008-05-20 01:50:00,1.6332,1.6338,1.63317,1.63346,1110699998.0
2008-05-20 01:55:00,1.6336,1.634,1.6336,1.6338,875800003.0
2008-05-20 02:00:00,1.6338,1.634,1.6336,1.6337,1874300000.0
2008-05-20 02:05:00,1.6337,1.634,1.6336,1.6339,2228899991.0
2008-05-20 02:10:00,1.6339,1.6339,1.6339,1.6339,801600000.0
2008-05-20 02:15:00,1.6339,1.6339,1.6336,1.6336,2293699985.0
2008-05-20 02:20:00,1.6336,1.63365,1.6329,1.6329,2445899978.0
2008-05-20 02:25:00,1.63335,1.63335,1.63335,1.63335,324800000.0
2008-05-20 02:30:00,1.63335,1.63335,1.63335,1.63335,182400000.0
2008-05-20 02:35:00,1.63335,1.63335,1.6329,1.63335,127800000.0
2008-05-20 02:40:00,1.6329,1.63335,1.6329,1.6331,673399998.0
2008-05-20 02:45:00,1.6332,1.6336,1.63309,1.63336,1722700038.0
2008-05-20 02:50:00,1.6336,1.6337,1.6333,1.6334,1691900000.0
2008-05-20 02:55:00,1.6334,1.63375,1.6334,1.6334,1841200008.0
2008-05-20 03:00:00,1.6335,1.6335,1.63275,1.633,3368499959.0
2008-05-20 03:05:00,1.633,1.6335,1.6329,1.6329,4614599984.0
2008-05-20 03:10:00,1.6329,1.6333,1.6329,1.6329,2253499991.0
2008-05-20 03:15:00,1.6329,1.6333,1.6329,1.6329,2249099990.0
2008-05-20 03:20:00,1.6329,1.6331,1.6326,1.6326,2027499999.0
2008-05-20 03:25:00,1.6327,1.6328,1.6326,1.6326,2291099993.0
2008-05-20 03:30:00,1.6326,1.6328,1.6326,1.6328,1262400012.0
2008-05-20 03:35:00,1.6328,1.633,1.6323,1.6323,1288000000.0
2008-05-20 03:40:00,1.6323,1.6325,1.6321,1.6323,2110099999.0
2008-05-20 03:45:00,1.6323,1.6323,1.63195,1.632,1582800003.0
2008-05-20 03:50:00,1.632,1.632,1.6315,1.6315,1865700012.0
2008-05-20 03:55:00,1.6315,1.6317,1.6315,1.6316,746500000.0
2008-05-20 04:00:00,1.6316,1.6317,1.63115,1.6313,854599999.0
2008-05-20 04:05:00,1.63128,1.63165,1.63094,1.6316,942100005.0
2008-05-20 04:10:00,1.63132,1.6318,1.6313,1.6318,241599999.0
2008-05-20 04:15:00,1.6318,1.6319,1.6318,1.6318,257900001.0
2008-05-20 04:20:00,1.6318,1.6318,1.63135,1.6314,864700002.0
2008-05-20 04:25:00,1.6314,1.6316,1.63135,1.6314,1228300002.0
2008-05-20 04:30:00,1.6315,1.6316,1.6314,1.6316,905899993.0
2008-05-20 04:35:00,1.6316,1.6318,1.6315,1.6316,1367799996.0
2008-05-20 04:40:00,1.6316,1.6317,1.6315,1.6315,1367200001.0
2008-05-20 04:45:00,1.6315,1.6317,1.6315,1.6316,1887700001.0
2008-05-20 04:50:00,1.63152,1.6316,1.63117,1.63137,322200000.0
2008-05-20 04:55:00,1.6316,1.63175,1.6315,1.6316,293000000.0
2008-05-20 05:00:00,1.6317,1.63175,1.63139,1.63159,98400000.0
2008-05-20 05:05:00,1.63158,1.6317,1.63151,1.6317,70800000.0
2008-05-20 05:10:00,1.6317,1.6317,1.63088,1.6316,147099999.0
2008-05-20 05:15:00,1.6316,1.63163,1.63114,1.63147,100800000.0
2008-05-20 05:20:00,1.63123,1.6316,1.63123,1.63155,115000002.0
2008-05-20 05:25:00,1.6316,1.63165,1.63127,1.63153,131700000.0
2008-05-20 05:30:00,1.63138,1.63155,1.63129,1.6315,151700000.0
2008-05-20 05:35:00,1.6316,1.6317,1.63118,1.6316,93000000.0
2008-05-20 05:40:00,1.63155,1.6316,1.63155,1.63155,108800000.0
2008-05-20 05:45:00,1.63155,1.6316,1.63118,1.63125,157100000.0
2008-05-20 05:50:00,1.63133,1.63161,1.63107,1.63124,127200000.0
2008-05-20 05:55:00,1.63175,1.63175,1.63129,1.6314,127700000.0
2008-05-20 06:00:00,1.63166,1.6318,1.63126,1.6316,194200000.0
2008-05-20 06:05:00,1.63152,1.6317,1.63129,1.6317,90700000.0
2008-05-20 06:10:00,1.6317,1.6318,1.6315,1.6317,157200000.0
2008-05-20 06:15:00,1.6317,1.6319,1.63145,1.6315,670599999.0
2008-05-20 06:20:00,1.6315,1.6317,1.6315,1.6316,145999999.0
2008-05-20 06:25:00,1.6316,1.6321,1.6315,1.6321,439800000.0
2008-05-20 06:30:00,1.63205,1.6323,1.6316,1.6322,413800000.0
2008-05-20 06:35:00,1.63215,1.6323,1.6316,1.6318,218300001.0
2008-05-20 06:40:00,1.6318,1.63185,1.6316,1.63175,1226600000.0
2008-05-20 06:45:00,1.63175,1.63195,1.63165,1.63195,855800007.0
2008-05-20 06:50:00,1.63195,1.632,1.63175,1.63185,1200899999.0
2008-05-20 06:55:00,1.63185,1.63205,1.63185,1.63185,672399998.0
2008-05-20 07:00:00,1.63185,1.6321,1.6318,1.6321,1271800012.0
2008-05-20 07:05:00,1.6322,1.6323,1.63185,1.63195,1005300002.0
2008-05-20 07:10:00,1.63195,1.6323,1.63175,1.6322,2936700022.0
2008-05-20 07:15:00,1.63245,1.6325,1.63185,1.63195,703800000.0
2008-05-20 07:20:00,1.63195,1.6321,1.63195,1.63195,770500000.0
2008-05-20 07:25:00,1.63195,1.6323,1.63195,1.6321,1881500005.0
2008-05-20 07:30:00,1.6322,1.63265,1.63215,1.6323,149000000.0
2008-05-20 07:35:00,1.63225,1.6324,1.63205,1.6324,228099999.0
2008-05-20 07:40:00,1.63235,1.6328,1.63195,1.6325,897200001.0
2008-05-20 07:45:00,1.6327,1.6328,1.63245,1.6328,272700000.0
2008-05-20 07:50:00,1.6328,1.63345,1.6328,1.6332,248900000.0
2008-05-20 07:55:00,1.6332,1.6335,1.6331,1.6335,391700000.0
2008-05-20 08:00:00,1.63345,1.6338,1.63245,1.6325,941699994.0
2008-05-20 08:05:00,1.6325,1.6329,1.6324,1.6327,358500000.0
2008-05-20 08:10:00,1.6327,1.63295,1.63245,1.63255,598799999.0
2008-05-20 08:15:00,1.6325,1.6326,1.63165,1.6318,296700000.0
2008-05-20 08:20:00,1.6318,1.6318,1.63045,1.6309,644749998.0
2008-05-20 08:25:00,1.6309,1.6319,1.63075,1.63155,225600000.0
2008-05-20 08:30:00,1.63155,1.63155,1.6307,1.63075,182400000.0
2008-05-20 08:35:00,1.6308,1.6309,1.63,1.6308,320599999.0
2008-05-20 08:40:00,1.63075,1.63085,1.6298,1.6299,379800000.0
2008-05-20 08:45:00,1.62985,1.63005,1.6295,1.62955,280500000.0
2008-05-20 08:50:00,1.62955,1.62995,1.629,1.6298,339000001.0
2008-05-20 08:55:00,1.6298,1.6302,1.6298,1.6298,231000000.0
2008-05-20 09:00:00,1.6298,1.62985,1.62905,1.6295,383700001.0
2008-05-20 09:05:00,1.6295,1.6297,1.62915,1.6295,365500000.0
2008-05-20 09:10:00,1.6295,1.63,1.6291,1.6298,667200000.0
2008-05-20 09:15:00,1.6298,1.62985,1.6292,1.6297,706600000.0
2008-05-20 09:20:00,1.6297,1.62995,1.6296,1.62985,219300000.0
2008-05-20 09:25:00,1.62985,1.6305,1.62975,1.6303,422550000.0
2008-05-20 09:30:00,1.6303,1.63055,1.63015,1.6304,426050000.0
2008-05-20 09:35:00,1.6304,1.63045,1.6296,1.62975,357100000.0
2008-05-20 09:40:00,1.62975,1.62975,1.62895,1.62915,343200000.0
2008-05-20 09:45:00,1.62905,1.62935,1.62875,1.62885,533600000.0
2008-05-20 09:50:00,1.62885,1.6292,1.6288,1.62915,479000000.0
2008-05-20 09:55:00,1.62915,1.62935,1.62895,1.62925,578600000.0
2008-05-20 10:00:00,1.62925,1.6293,1.629,1.62915,335200000.0
2008-05-20 10:05:00,1.62915,1.6292,1.62875,1.6292,397600000.0
2008-05-20 10:10:00,1.6292,1.6297,1.629,1.6297,341700000.0
2008-05-20 10:15:00,1.62965,1.62985,1.62895,1.6294,434000000.0
2008-05-20 10:20:00,1.6294,1.6295,1.629,1.62915,163400000.0
2008-05-20 10:25:00,1.62915,1.62945,1.62905,1.62945,248500000.0
2008-05-20 10:30:00,1.62945,1.6295,1.62925,1.6293,45500000.0
2008-05-20 10:35:00,1.6293,1.6296,1.62905,1.6295,271000000.0
2008-05-20 10:40:00,1.62945,1.62955,1.62925,1.6295,388100000.0
2008-05-20 10:45:00,1.62955,1.63005,1.6292,1.6296,369600000.0
2008-05-20 10:50:00,1.62965,1.63,1.6296,1.62965,160100000.0
2008-05-20 10:55:00,1.62955,1.62995,1.6292,1.62925,457300001.0
2008-05-20 11:00:00,1.62925,1.63005,1.6287,1.6299,1182900000.0
2008-05-20 11:05:00,1.6299,1.63085,1.62975,1.63005,730300000.0
2008-05-20 11:10:00,1.63005,1.63015,1.6294,1.62955,248400000.0
2008-05-20 11:15:00,1.62955,1.6296,1.629,1.6293,597900000.0
2008-05-20 11:20:00,1.62935,1.6302,1.6286,1.6289,731800000.0
2008-05-20 11:25:00,1.62895,1.62935,1.6285,1.6292,654250000.0
2008-05-20 11:30:00,1.6292,1.6298,1.62885,1.6297,437300000.0
2008-05-20 11:35:00,1.62975,1.63005,1.62895,1.62955,629199999.0
2008-05-20 11:40:00,1.6296,1.63015,1.62885,1.62995,379200000.0
2008-05-20 11:45:00,1.63,1.6302,1.62965,1.63,261500000.0
2008-05-20 11:50:00,1.63,1.63035,1.6296,1.62975,400800000.0
2008-05-20 11:55:00,1.62965,1.6297,1.62865,1.6294,473000000.0
2008-05-20 12:00:00,1.62945,1.6295,1.629,1.62925,469400000.0
2008-05-20 12:05:00,1.6293,1.6293,1.62875,1.62895,438800000.0
2008-05-20 12:10:00,1.62895,1.62915,1.62755,1.6278,850000000.0
2008-05-20 12:15:00,1.6278,1.6288,1.6274,1.6286,704500000.0
2008-05-20 12:20:00,1.62855,1.63025,1.6285,1.62965,841700001.0
2008-05-20 12:25:00,1.6297,1.63035,1.6292,1.63,336000000.0
2008-05-20 12:30:00,1.63,1.6302,1.6295,1.6301,190200000.0
2008-05-20 12:35:00,1.6301,1.6301,1.6295,1.62995,310200000.0
2008-05-20 12:40:00,1.63,1.63,1.62965,1.6297,117400000.0
2008-05-20 12:45:00,1.6297,1.6297,1.62935,1.6294,248000000.0
2008-05-20 12:50:00,1.6294,1.62965,1.6293,1.62935,197500000.0
2008-05-20 12:55:00,1.6294,1.6296,1.62885,1.6289,400800000.0
2008-05-20 13:00:00,1.6289,1.62965,1.62865,1.6295,293000000.0
2008-05-20 13:05:00,1.6295,1.6301,1.62925,1.6294,389500000.0
2008-05-20 13:10:00,1.62945,1.6296,1.62895,1.62895,488500000.0
2008-05-20 13:15:00,1.629,1.6295,1.6288,1.6292,271700000.0
2008-05-20 13:20:00,1.6292,1.62975,1.6292,1.6297,345500000.0
2008-05-20 13:25:00,1.62965,1.6299,1.6295,1.6297,442600000.0
2008-05-20 13:30:00,1.6297,1.6297,1.62935,1.62955,282800000.0
2008-05-20 13:35:00,1.62955,1.6296,1.62935,1.62935,64600000.0
2008-05-20 13:40:00,1.6294,1.62955,1.6293,1.6293,195800000.0
2008-05-20 13:45:00,1.6293,1.62965,1.62925,1.6294,290500000.0
2008-05-20 13:50:00,1.6294,1.62955,1.6292,1.62945,80200000.0
2008-05-20 13:55:00,1.62945,1.62955,1.62935,1.62955,314400000.0
2008-05-20 14:00:00,1.6296,1.63025,1.6295,1.6301,222100000.0
2008-05-20 14:05:00,1.6301,1.63025,1.6293,1.6294,213150000.0
2008-05-20 14:10:00,1.62935,1.62955,1.62895,1.62915,315200000.0
2008-05-20 14:15:00,1.62915,1.62925,1.6285,1.62865,1274900000.0
2008-05-20 14:20:00,1.62865,1.62935,1.62865,1.62925,598400000.0
2008-05-20 14:25:00,1.6293,1.62955,1.629,1.6293,438000000.0
2008-05-20 14:30:00,1.6293,1.62965,1.62765,1.62795,758600000.0
2008-05-20 14:35:00,1.62795,1.6283,1.62725,1.6278,769000000.0
2008-05-20 14:40:00,1.62785,1.62825,1.62765,1.628,569300000.0
2008-05-20 14:45:00,1.62805,1.6286,1.62795,1.62795,754100000.0
2008-05-20 14:50:00,1.628,1.62835,1.62645,1.6267,1025100000.0
2008-05-20 14:55:00,1.6267,1.62695,1.62645,1.6268,956700000.0
2008-05-20 15:00:00,1.62685,1.6271,1.6265,1.6271,1074600000.0
2008-05-20 15:05:00,1.6271,1.62735,1.627,1.6271,994200000.0
2008-05-20 15:10:00,1.6271,1.6272,1.626,1.6263,560700000.0
2008-05-20 15:15:00,1.6263,1.62705,1.6262,1.6265,334600000.0
2008-05-20 15:20:00,1.6265,1.6269,1.62625,1.6266,245600000.0
2008-05-20 15:25:00,1.6267,1.6273,1.6265,1.6271,194500000.0
2008-05-20 15:30:00,1.62715,1.6272,1.62655,1.62675,250500000.0
2008-05-20 15:35:00,1.6267,1.6272,1.6265,1.62705,197200000.0
2008-05-20 15:40:00,1.6271,1.6271,1.6265,1.62675,183100000.0
2008-05-20 15:45:00,1.62685,1.6273,1.6265,1.62715,444100000.0
2008-05-20 15:50:00,1.6272,1.6272,1.62695,1.6271,284600000.0
2008-05-20 15:55:00,1.6271,1.6272,1.62675,1.62695,388000000.0
2008-05-20 16:00:00,1.62695,1.62735,1.62655,1.6269,266400000.0
2008-05-20 16:05:00,1.6269,1.6272,1.62655,1.6269,171900000.0
2008-05-20 16:10:00,1.6269,1.62735,1.6264,1.6273,178900000.0
2008-05-20 16:15:00,1.6273,1.62785,1.62665,1.6269,199900000.0
2008-05-20 16:20:00,1.6269,1.62745,1.62685,1.6271,193300000.0
2008-05-20 16:25:00,1.62715,1.62765,1.62695,1.6274,196800003.0
2008-05-20 16:30:00,1.62725,1.62745,1.62635,1.6264,359900001.0
2008-05-20 16:35:00,1.6264,1.6266,1.6252,1.6257,184500000.0
2008-05-20 16:40:00,1.6256,1.6263,1.62555,1.6258,267700000.0
2008-05-20 16:45:00,1.6258,1.6263,1.6255,1.62585,127200000.0
2008-05-20 16:50:00,1.6258,1.62635,1.6255,1.6255,144300000.0
2008-05-20 16:55:00,1.6256,1.6264,1.6255,1.6256,144200000.0
2008-05-20 17:00:00,1.6256,1.6258,1.625,1.62515,193800000.0
2008-05-20 17:05:00,1.6251,1.62525,1.62375,1.6242,265500000.0
2008-05-20 17:10:00,1.62415,1.62465,1.62415,1.62465,111500000.0
2008-05-20 17:15:00,1.6246,1.625,1.62425,1.6248,167400000.0
2008-05-20 17:20:00,1.6248,1.6251,1.6246,1.62485,268900000.0
2008-05-20 17:25:00,1.6248,1.6259,1.62475,1.6257,195700000.0
2008-05-20 17:30:00,1.62565,1.6257,1.6251,1.6252,153600000.0
2008-05-20 17:35:00,1.6252,1.62545,1.6247,1.62515,144300000.0
2008-05-20 17:40:00,1.6251,1.6252,1.62485,1.6249,88500000.0
2008-05-20 17:45:00,1.62485,1.62525,1.62445,1.62525,119000000.0
2008-05-20 17:50:00,1.62535,1.62545,1.62475,1.625,136400000.0
2008-05-20 17:55:00,1.6251,1.6259,1.62475,1.6259,145400000.0
2008-05-20 18:00:00,1.6259,1.62605,1.62495,1.62545,148700000.0
2008-05-20 18:05:00,1.6254,1.62545,1.6252,1.6253,59300000.0
2008-05-20 18:10:00,1.6253,1.6254,1.62515,1.62525,45800000.0
2008-05-20 18:15:00,1.62525,1.6263,1.62525,1.6262,123400000.0
2008-05-20 18:20:00,1.6262,1.62695,1.6262,1.6268,122300000.0
2008-05-20 18:25:00,1.6268,1.6272,1.6267,1.6269,104800000.0
2008-05-20 18:30:00,1.6269,1.62705,1.6268,1.62685,26000000.0
2008-05-20 18:35:00,1.62685,1.62685,1.6263,1.6266,82800000.0
2008-05-20 18:40:00,1.6266,1.6266,1.6261,1.6262,72500000.0
2008-05-20 18:45:00,1.6261,1.62625,1.6259,1.62615,55800000.0
2008-05-20 18:50:00,1.6261,1.62615,1.62555,1.6258,37400000.0
2008-05-20 18:55:00,1.6258,1.6261,1.6254,1.6257,77400000.0
2008-05-20 19:00:00,1.6257,1.626,1.62555,1.6257,33300000.0
2008-05-20 19:05:00,1.6257,1.6265,1.6256,1.62635,52000000.0
2008-05-20 19:10:00,1.6263,1.6264,1.6258,1.6262,82300000.0
2008-05-20 19:15:00,1.6262,1.62675,1.62615,1.62675,31800000.0
2008-05-20 19:20:00,1.6268,1.6268,1.626,1.6261,74300000.0
2008-05-20 19:25:00,1.6261,1.62645,1.6255,1.6259,123000000.0
2008-05-20 19:30:00,1.6259,1.6259,1.62535,1.62535,75400000.0
2008-05-20 19:35:00,1.62545,1.62555,1.6246,1.62465,97400000.0
2008-05-20 19:40:00,1.62465,1.6252,1.62445,1.62505,98100000.0
2008-05-20 19:45:00,1.6251,1.6253,1.625,1.62525,83400000.0
2008-05-20 19:50:00,1.62525,1.62555,1.62469,1.62535,107600000.0
2008-05-20 19:55:00,1.62535,1.62535,1.6247,1.62475,145700000.0
2008-05-20 20:00:00,1.6248,1.6252,1.6247,1.6248,115300000.0
2008-05-20 20:05:00,1.62485,1.62505,1.62441,1.62475,44400000.0
2008-05-20 20:10:00,1.6248,1.6251,1.6247,1.6248,141100000.0
2008-05-20 20:15:00,1.6249,1.62495,1.62475,1.62475,24000000.0
2008-05-20 20:20:00,1.62475,1.62555,1.62475,1.625,134700000.0
2008-05-20 20:25:00,1.62495,1.6255,1.6249,1.6255,85800000.0
2008-05-20 20:30:00,1.6254,1.6261,1.6252,1.62585,238700001.0
2008-05-20 20:35:00,1.6258,1.62595,1.62555,1.62565,226500000.0
2008-05-20 20:40:00,1.62565,1.6258,1.6252,1.62545,270000000.0
2008-05-20 20:45:00,1.62545,1.6256,1.62505,1.62515,172700000.0
2008-05-20 20:50:00,1.62515,1.6253,1.62505,1.62515,92600000.0
2008-05-20 20:55:00,1.62515,1.6252,1.62435,1.62445,96200000.0
2008-05-20 21:00:00,1.62445,1.6245,1.6243,1.62445,40700000.0
2008-05-20 21:05:00,1.62445,1.62475,1.6234,1.62345,151800000.0
2008-05-20 21:10:00,1.6235,1.62355,1.62305,1.62315,116100000.0
2008-05-20 21:15:00,1.62315,1.62375,1.62295,1.6236,54200000.0
2008-05-20 21:20:00,1.62355,1.6236,1.6231,1.62345,81400001.0
2008-05-20 21:25:00,1.6234,1.6236,1.62289,1.62345,79800000.0
2008-05-20 21:30:00,1.6235,1.62365,1.623,1.6232,101900000.0
2008-05-20 21:35:00,1.6231,1.6235,1.623,1.62315,51300000.0
2008-05-20 21:40:00,1.62315,1.62315,1.62295,1.62315,184300000.0
2008-05-20 21:45:00,1.6231,1.6234,1.62295,1.6233,216200000.0
2008-05-20 21:50:00,1.6233,1.6233,1.62275,1.6229,108300000.0
2008-05-20 21:55:00,1.6229,1.6231,1.62265,1.6231,61400000.0
2008-05-20 22:00:00,1.6231,1.6234,1.6229,1.6233,207000000.0
2008-05-20 22:05:00,1.6233,1.62345,1.62287,1.62325,76500000.0
2008-05-20 22:10:00,1.6233,1.6233,1.62275,1.62315,97100000.0
2008-05-20 22:15:00,1.62315,1.6235,1.6231,1.6234,229699999.0
2008-05-20 22:20:00,1.62355,1.6242,1.6234,1.62405,183400000.0
2008-05-20 22:25:00,1.62405,1.62415,1.62362,1.6238,204700000.0
2008-05-20 22:30:00,1.6241,1.6245,1.62385,1.6241,129500000.0
2008-05-20 22:35:00,1.624,1.6241,1.62345,1.62345,77600000.0
2008-05-20 22:40:00,1.62335,1.62375,1.6232,1.6234,144900001.0
2008-05-20 22:45:00,1.6234,1.6239,1.62335,1.6234,181400000.0
2008-05-20 22:50:00,1.62345,1.62365,1.62285,1.6234,187700000.0
2008-05-20 22:55:00,1.6234,1.62345,1.62325,1.6233,89900001.0
2008-05-20 23:00:00,1.6231,1.62498,1.623,1.6236,666400003.0
2008-05-20 23:05:00,1.6238,1.6239,1.62321,1.6236,421900000.0
2008-05-20 23:10:00,1.62299,1.6238,1.62293,1.62331,1353499999.0
2008-05-20 23:15:00,1.6236,1.6236,1.6232,1.6232,473700005.0
2008-05-20 23:20:00,1.62288,1.6234,1.62267,1.6233,1489299989.0
2008-05-20 23:25:00,1.6233,1.6234,1.6229,1.6233,514100002.0
2008-05-20 23:30:00,1.6233,1.6236,1.62312,1.6233,497000010.0
2008-05-20 23:35:00,1.6233,1.6235,1.6233,1.6235,659800013.0
2008-05-20 23:40:00,1.6235,1.62353,1.62321,1.62353,200400000.0
2008-05-20 23:45:00,1.6236,1.6236,1.6236,1.6236,263500000.0
2008-05-20 23:50:00,1.6238,1.6238,1.6231,1.6231,631900009.0
2008-05-20 23:55:00,1.6231,1.6231,1.62251,1.62269,799300006.0
2008-05-21 00:00:00,1.6229,1.6233,1.62212,1.62315,693700001.0
2008-05-21 00:05:00,1.6231,1.6236,1.62278,1.62296,1367800014.0
2008-05-21 00:10:00,1.6232,1.6232,1.62222,1.6228,1100800000.0
2008-05-21 00:15:00,1.6227,1.6228,1.62209,1.62245,1681599999.0
2008-05-21 00:20:00,1.6228,1.6228,1.62198,1.6226,1150099998.0
2008-05-21 00:25:00,1.6228,1.6228,1.6227,1.6228,347600000.0
2008-05-21 00:30:00,1.62275,1.6228,1.62196,1.62225,1576099995.0
2008-05-21 00:35:00,1.62225,1.6228,1.62225,1.6228,439699997.0
2008-05-21 00:40:00,1.62218,1.6228,1.62211,1.6228,1192999991.0
2008-05-21 00:45:00,1.6228,1.6228,1.62275,1.6228,259300000.0
2008-05-21 00:50:00,1.6228,1.6228,1.62188,1.6228,1073099998.0
2008-05-21 00:55:00,1.6229,1.6229,1.6228,1.6228,157500000.0
2008-05-21 01:00:00,1.6228,1.623,1.62241,1.6228,810300000.0
2008-05-21 01:05:00,1.6228,1.623,1.62223,1.6228,470100001.0
2008-05-21 01:10:00,1.6225,1.623,1.62231,1.62257,1077700024.0
2008-05-21 01:15:00,1.6228,1.6228,1.6227,1.6227,321300000.0
2008-05-21 01:20:00,1.6227,1.6229,1.6226,1.6229,666899989.0
2008-05-21 01:25:00,1.6229,1.6229,1.6227,1.6227,304100002.0
2008-05-21 01:30:00,1.6227,1.6227,1.6226,1.6227,142600000.0
2008-05-21 01:35:00,1.62239,1.6227,1.62227,1.6227,799099992.0
2008-05-21 01:40:00,1.6227,1.6228,1.6226,1.6226,626200000.0
2008-05-21 01:45:00,1.6226,1.6226,1.6224,1.6225,985599999.0
2008-05-21 01:50:00,1.6225,1.6226,1.6225,1.6225,257800002.0
2008-05-21 01:55:00,1.6225,1.6225,1.6219,1.62232,1365800000.0
2008-05-21 02:00:00,1.6225,1.6226,1.6225,1.6225,455399993.0
2008-05-21 02:05:00,1.6225,1.6226,1.6225,1.6226,893399998.0
2008-05-21 02:10:00,1.6226,1.6226,1.6223,1.6224,1312000002.0
2008-05-21 02:15:00,1.6224,1.6225,1.6224,1.6225,527699997.0
2008-05-21 02:20:00,1.6225,1.6225,1.62197,1.62223,964000000.0
2008-05-21 02:25:00,1.62255,1.6226,1.6223,1.6224,805100001.0
2008-05-21 02:30:00,1.6224,1.6227,1.6224,1.6224,1417800008.0
2008-05-21 02:35:00,1.6227,1.6227,1.6224,1.6224,1009200002.0
2008-05-21 02:40:00,1.6224,1.6226,1.62199,1.6225,528700000.0
2008-05-21 02:45:00,1.62255,1.6229,1.6225,1.62254,462300000.0
2008-05-21 02:50:00,1.6229,1.623,1.6228,1.623,627599999.0
2008-05-21 02:55:00,1.623,1.623,1.6226,1.6226,2199999995.0
2008-05-21 03:00:00,1.6226,1.6229,1.6224,1.6224,583799999.0
2008-05-21 03:05:00,1.62225,1.6223,1.6216,1.6219,2897199998.0
2008-05-21 03:10:00,1.6221,1.6222,1.6218,1.622,2220500008.0
2008-05-21 03:15:00,1.622,1.6227,1.622,1.6225,2643999995.0
2008-05-21 03:20:00,1.62245,1.6226,1.6222,1.6223,1826800005.0
2008-05-21 03:25:00,1.6223,1.6224,1.6222,1.6223,1190700001.0
2008-05-21 03:30:00,1.6223,1.6233,1.6222,1.6231,2753599981.0
2008-05-21 03:35:00,1.6231,1.6231,1.6228,1.6228,1531599981.0
2008-05-21 03:40:00,1.6228,1.62305,1.6228,1.62295,1623599999.0
2008-05-21 03:45:00,1.623,1.623,1.6225,1.6226,3058999993.0
2008-05-21 03:50:00,1.6226,1.6226,1.6222,1.6222,1120500004.0
2008-05-21 03:55:00,1.62197,1.6223,1.62176,1.6223,742500000.0
2008-05-21 04:00:00,1.6223,1.6223,1.6222,1.6222,97600000.0
2008-05-21 04:05:00,1.6222,1.6222,1.622,1.6221,457599996.0
2008-05-21 04:10:00,1.62168,1.6222,1.62165,1.6222,315900000.0
2008-05-21 04:15:00,1.62208,1.62235,1.62187,1.6223,150700000.0
2008-05-21 04:20:00,1.62208,1.62233,1.62176,1.62194,336100009.0
2008-05-21 04:25:00,1.6222,1.62223,1.62175,1.622,548300005.0
2008-05-21 04:30:00,1.622,1.6223,1.62162,1.62213,705150008.0
2008-05-21 04:35:00,1.6222,1.6223,1.6221,1.6223,699100005.0
2008-05-21 04:40:00,1.6225,1.6225,1.6222,1.6223,1075399996.0
2008-05-21 04:45:00,1.62225,1.6225,1.62197,1.6222,630499991.0
2008-05-21 04:50:00,1.6223,1.6225,1.6222,1.6222,625399997.0
2008-05-21 04:55:00,1.6221,1.6222,1.62126,1.6222,580900001.0
2008-05-21 05:00:00,1.6222,1.6223,1.62184,1.6223,182799999.0
2008-05-21 05:05:00,1.6223,1.6224,1.62172,1.62194,316700004.0
2008-05-21 05:10:00,1.6224,1.6224,1.62182,1.6224,150200003.0
2008-05-21 05:15:00,1.62215,1.6225,1.62206,1.62244,138200002.0
2008-05-21 05:20:00,1.62223,1.6229,1.62223,1.6225,476999996.0
2008-05-21 05:25:00,1.62255,1.623,1.6225,1.6229,549700000.0
2008-05-21 05:30:00,1.62267,1.623,1.62251,1.6229,255799996.0
2008-05-21 05:35:00,1.62285,1.6232,1.6228,1.6231,510100003.0
2008-05-21 05:40:00,1.6231,1.6232,1.6228,1.6228,917700007.0
2008-05-21 05:45:00,1.6228,1.62294,1.6225,1.6225,327500005.0
2008-05-21 05:50:00,1.6225,1.6226,1.6225,1.6226,95599999.0
2008-05-21 05:55:00,1.6226,1.6229,1.62227,1.62227,275600000.0
2008-05-21 06:00:00,1.62241,1.6227,1.62226,1.6226,238300000.0
2008-05-21 06:05:00,1.62233,1.6228,1.62222,1.6224,137600000.0
2008-05-21 06:10:00,1.6226,1.6229,1.6226,1.6226,301900000.0
2008-05-21 06:15:00,1.6226,1.6228,1.6226,1.6228,128200000.0
2008-05-21 06:20:00,1.6228,1.6228,1.62275,1.6228,345100001.0
2008-05-21 06:25:00,1.6228,1.62285,1.6226,1.62275,2723199983.0
2008-05-21 06:30:00,1.62275,1.62305,1.62255,1.62295,3663799977.0
2008-05-21 06:35:00,1.62305,1.62335,1.62255,1.62255,5407599933.0
2008-05-21 06:40:00,1.62255,1.62275,1.62255,1.62255,1478599985.0
2008-05-21 06:45:00,1.62255,1.6228,1.62255,1.62275,1791699987.0
2008-05-21 06:50:00,1.62285,1.62295,1.62275,1.62275,2975399968.0
2008-05-21 06:55:00,1.62275,1.62285,1.6227,1.62275,3482799958.0
2008-05-21 07:00:00,1.62275,1.62295,1.62275,1.6229,668600000.0
2008-05-21 07:05:00,1.6229,1.6229,1.62265,1.62265,4239299978.0
2008-05-21 07:10:00,1.62265,1.62265,1.62265,1.62265,4512999932.0
2008-05-21 07:15:00,1.62265,1.62275,1.62232,1.62265,2351000004.0
2008-05-21 07:20:00,1.62265,1.62284,1.62221,1.62267,492099999.0
2008-05-21 07:25:00,1.6226,1.6228,1.62235,1.62275,237700000.0
2008-05-21 07:30:00,1.6227,1.62285,1.62235,1.62245,919000005.0
2008-05-21 07:35:00,1.62245,1.6227,1.62245,1.62265,1384200000.0
2008-05-21 07:40:00,1.62265,1.62325,1.62265,1.62295,3326100004.0
2008-05-21 07:45:00,1.62295,1.62425,1.62295,1.62355,4734499996.0
2008-05-21 07:50:00,1.62355,1.62365,1.62335,1.62335,2409199983.0
2008-05-21 07:55:00,1.62335,1.62395,1.62335,1.62345,2929599986.0
2008-05-21 08:00:00,1.62345,1.62355,1.62335,1.62345,1287899999.0
2008-05-21 08:05:00,1.62345,1.6237,1.62345,1.62365,4900299979.0
2008-05-21 08:10:00,1.62365,1.62365,1.62345,1.62345,1473999998.0
2008-05-21 08:15:00,1.6236,1.62365,1.6231,1.62365,175400000.0
2008-05-21 08:20:00,1.62365,1.6248,1.6236,1.6243,744000000.0
2008-05-21 08:25:00,1.6243,1.62455,1.62345,1.6238,879800003.0
2008-05-21 08:30:00,1.6238,1.6238,1.6235,1.62365,152500000.0
2008-05-21 08:35:00,1.62365,1.62375,1.62325,1.62335,498500000.0
2008-05-21 08:40:00,1.62335,1.62355,1.62325,1.6234,652200000.0
2008-05-21 08:45:00,1.6234,1.62425,1.6232,1.62395,438000000.0
2008-05-21 08:50:00,1.6239,1.6241,1.62355,1.6236,284700000.0
2008-05-21 08:55:00,1.62365,1.6238,1.6233,1.6236,446700000.0
2008-05-21 09:00:00,1.62365,1.62415,1.62355,1.6238,847300000.0
2008-05-21 09:05:00,1.62395,1.62445,1.62385,1.62435,800099999.0
2008-05-21 09:10:00,1.6245,1.62455,1.624,1.6242,840200000.0
2008-05-21 09:15:00,1.62425,1.62425,1.6231,1.62335,995500000.0
2008-05-21 09:20:00,1.62335,1.62345,1.62305,1.6233,1103699999.0
2008-05-21 09:25:00,1.6233,1.62345,1.62295,1.62295,1163000000.0
2008-05-21 09:30:00,1.62295,1.623,1.62245,1.6227,917299999.0
2008-05-21 09:35:00,1.6227,1.6236,1.6226,1.62355,890700000.0
2008-05-21 09:40:00,1.62355,1.6236,1.62265,1.62265,1663399997.0
2008-05-21 09:45:00,1.62265,1.62295,1.62255,1.6228,1592999998.0
2008-05-21 09:50:00,1.62275,1.6231,1.6227,1.6229,639900000.0
2008-05-21 09:55:00,1.6229,1.6238,1.6229,1.62335,1494400000.0
2008-05-21 10:00:00,1.62335,1.62565,1.6228,1.62515,3515300010.0
2008-05-21 10:05:00,1.6251,1.6257,1.62485,1.6249,732199999.0
2008-05-21 10:10:00,1.62495,1.62655,1.62455,1.6261,1428499999.0
2008-05-21 10:15:00,1.62615,1.62645,1.6256,1.6256,1128999998.0
2008-05-21 10:20:00,1.62565,1.62605,1.62555,1.626,844100001.0
2008-05-21 10:25:00,1.626,1.6263,1.6257,1.6258,551500000.0
2008-05-21 10:30:00,1.6257,1.62635,1.6257,1.626,848199999.0
2008-05-21 10:35:00,1.62605,1.6263,1.6257,1.62585,905500001.0
2008-05-21 10:40:00,1.62595,1.6263,1.6257,1.62605,866499999.0
2008-05-21 10:45:00,1.626,1.62625,1.6258,1.62625,463500000.0
2008-05-21 10:50:00,1.6262,1.62625,1.62575,1.6258,726499999.0
2008-05-21 10:55:00,1.6259,1.62605,1.62555,1.626,496500000.0
2008-05-21 11:00:00,1.626,1.6261,1.62535,1.6261,899320000.0
2008-05-21 11:05:00,1.6261,1.62635,1.62555,1.6258,1081599999.0
2008-05-21 11:10:00,1.6258,1.62665,1.62565,1.62655,757500000.0
2008-05-21 11:15:00,1.62655,1.62695,1.62595,1.62695,1271399999.0
2008-05-21 11:20:00,1.62695,1.62765,1.62695,1.6275,1643900002.0
2008-05-21 11:25:00,1.62755,1.6277,1.6271,1.62745,1037500000.0
2008-05-21 11:30:00,1.6275,1.62765,1.6267,1.62685,1843899999.0
2008-05-21 11:35:00,1.6269,1.6269,1.6263,1.6263,719899999.0
2008-05-21 11:40:00,1.62625,1.62635,1.62555,1.6257,1079700000.0
2008-05-21 11:45:00,1.62565,1.62595,1.6255,1.62595,773900000.0
2008-05-21 11:50:00,1.62595,1.626,1.6255,1.6256,560200000.0
2008-05-21 11:55:00,1.6256,1.62585,1.6252,1.6252,941100000.0
2008-05-21 12:00:00,1.62535,1.6258,1.62515,1.62555,752500001.0
2008-05-21 12:05:00,1.62555,1.62575,1.6252,1.62545,967500001.0
2008-05-21 12:10:00,1.62545,1.62585,1.62455,1.62465,703300000.0
2008-05-21 12:15:00,1.62465,1.6248,1.6245,1.62455,457800000.0
2008-05-21 12:20:00,1.6245,1.62475,1.6244,1.62465,728200000.0
2008-05-21 12:25:00,1.6247,1.6248,1.6238,1.6239,362900000.0
2008-05-21 12:30:00,1.6239,1.62435,1.6236,1.62405,797600000.0
2008-05-21 12:35:00,1.62415,1.6246,1.62385,1.624,1136199999.0
2008-05-21 12:40:00,1.62405,1.6243,1.62305,1.62355,930699999.0
2008-05-21 12:45:00,1.6236,1.62375,1.6231,1.62355,1120199998.0
2008-05-21 12:50:00,1.62365,1.62405,1.6228,1.62335,1971300000.0
2008-05-21 12:55:00,1.62335,1.62385,1.62255,1.62265,1595399999.0
2008-05-21 13:00:00,1.62275,1.62315,1.62175,1.62315,2497500000.0
2008-05-21 13:05:00,1.62315,1.62355,1.62295,1.62325,860400000.0
2008-05-21 13:10:00,1.62325,1.62385,1.6231,1.62375,699800001.0
2008-05-21 13:15:00,1.62375,1.62415,1.62365,1.6237,915500000.0
2008-05-21 13:20:00,1.6238,1.6241,1.6237,1.6239,558600000.0
2008-05-21 13:25:00,1.6239,1.6239,1.62325,1.62335,765099999.0
2008-05-21 13:30:00,1.62335,1.62335,1.6225,1.6225,998000000.0
2008-05-21 13:35:00,1.62245,1.62275,1.62225,1.6225,1751000000.0
2008-05-21 13:40:00,1.62255,1.6229,1.62065,1.62095,3309499993.0
2008-05-21 13:45:00,1.62095,1.62165,1.62025,1.62145,2590699999.0
2008-05-21 13:50:00,1.6215,1.6215,1.6209,1.6212,1826699998.0
2008-05-21 13:55:00,1.62125,1.62235,1.62115,1.62175,1367079998.0
2008-05-21 14:00:00,1.62175,1.62255,1.6217,1.62235,2518200001.0
2008-05-21 14:05:00,1.62235,1.62275,1.62195,1.62195,2320800002.0
2008-05-21 14:10:00,1.62195,1.62255,1.62195,1.62245,1732300000.0
2008-05-21 14:15:00,1.62245,1.6225,1.622,1.62215,1944600000.0
2008-05-21 14:20:00,1.62215,1.62285,1.6216,1.62285,2802500003.0
2008-05-21 14:25:00,1.62285,1.6232,1.6222,1.6223,2944999993.0
2008-05-21 14:30:00,1.6223,1.6225,1.6219,1.62205,1114800001.0
2008-05-21 14:35:00,1.62205,1.62235,1.62155,1.6217,1081500001.0
2008-05-21 14:40:00,1.6217,1.62185,1.6212,1.6213,850500000.0
2008-05-21 14:45:00,1.62135,1.62255,1.62125,1.6225,782700001.0
2008-05-21 14:50:00,1.62245,1.62265,1.62225,1.6226,887299998.0
2008-05-21 14:55:00,1.6226,1.62275,1.62245,1.6226,862799999.0
2008-05-21 15:00:00,1.6226,1.6232,1.62255,1.62295,696000000.0
2008-05-21 15:05:00,1.62295,1.62325,1.62285,1.6229,1163200001.0
2008-05-21 15:10:00,1.6229,1.62355,1.6229,1.62335,868700000.0
2008-05-21 15:15:00,1.62335,1.62355,1.62325,1.62355,679200000.0
2008-05-21 15:20:00,1.6235,1.62365,1.62335,1.6235,824600000.0
2008-05-21 15:25:00,1.6235,1.624,1.62335,1.62395,1134099999.0
2008-05-21 15:30:00,1.624,1.62415,1.62365,1.62375,1496199998.0
2008-05-21 15:35:00,1.6238,1.62405,1.62365,1.62405,667400000.0
2008-05-21 15:40:00,1.62405,1.6242,1.6238,1.62385,1129600000.0
2008-05-21 15:45:00,1.6239,1.62405,1.62325,1.62335,1267100004.0
2008-05-21 15:50:00,1.62335,1.62345,1.6231,1.6234,820300000.0
2008-05-21 15:55:00,1.62345,1.62365,1.6226,1.62265,1086600000.0
2008-05-21 16:00:00,1.6227,1.62285,1.6221,1.62275,1107999998.0
2008-05-21 16:05:00,1.62275,1.62335,1.62275,1.62295,1255600000.0
2008-05-21 16:10:00,1.62295,1.62315,1.62265,1.62275,690100000.0
2008-05-21 16:15:00,1.6228,1.6233,1.62265,1.6231,776300000.0
2008-05-21 16:20:00,1.62315,1.62415,1.62305,1.62415,1217600001.0
2008-05-21 16:25:00,1.62415,1.6247,1.62395,1.6242,877000000.0
2008-05-21 16:30:00,1.62415,1.62425,1.62335,1.62395,1589900002.0
2008-05-21 16:35:00,1.624,1.62425,1.62295,1.62315,723100000.0
2008-05-21 16:40:00,1.62315,1.6234,1.62285,1.6234,679100000.0
2008-05-21 16:45:00,1.6234,1.6235,1.6229,1.6229,509800000.0
2008-05-21 16:50:00,1.62285,1.623,1.62195,1.6227,1059200000.0
2008-05-21 16:55:00,1.62265,1.62295,1.6223,1.6225,1123399998.0
2008-05-21 17:00:00,1.6226,1.62275,1.6221,1.6224,832700000.0
2008-05-21 17:05:00,1.6224,1.62255,1.6219,1.6222,1447699999.0
2008-05-21 17:10:00,1.62225,1.62285,1.6221,1.6227,1090300000.0
2008-05-21 17:15:00,1.62275,1.62305,1.62255,1.62275,1262200000.0
2008-05-21 17:20:00,1.6228,1.6235,1.6228,1.6235,833500001.0
2008-05-21 17:25:00,1.6235,1.6239,1.62335,1.6235,929200000.0
2008-05-21 17:30:00,1.62345,1.6237,1.6231,1.6237,668200002.0
2008-05-21 17:35:00,1.6237,1.62435,1.62365,1.6241,1455400000.0
2008-05-21 17:40:00,1.62415,1.62415,1.6232,1.6236,1180599999.0
2008-05-21 17:45:00,1.62365,1.62395,1.6235,1.6236,806500000.0
2008-05-21 17:50:00,1.62365,1.624,1.6236,1.624,331400000.0
2008-05-21 17:55:00,1.62405,1.62415,1.6237,1.62395,313200000.0
2008-05-21 18:00:00,1.62395,1.62475,1.62395,1.62455,631500000.0
2008-05-21 18:05:00,1.62455,1.62465,1.62425,1.62435,231500000.0
2008-05-21 18:10:00,1.62435,1.62455,1.62425,1.6245,100500000.0
2008-05-21 18:15:00,1.62445,1.6245,1.62425,1.6243,138399999.0
2008-05-21 18:20:00,1.62435,1.62495,1.62435,1.62475,259900000.0
2008-05-21 18:25:00,1.6248,1.62525,1.62475,1.625,249500000.0
2008-05-21 18:30:00,1.62505,1.62535,1.62485,1.625,499699997.0
2008-05-21 18:35:00,1.625,1.62505,1.62465,1.62475,58900000.0
2008-05-21 18:40:00,1.6248,1.625,1.62475,1.62485,90400000.0
2008-05-21 18:45:00,1.6249,1.6254,1.6249,1.6252,208400000.0
2008-05-21 18:50:00,1.6252,1.62525,1.62455,1.62465,156200000.0
2008-05-21 18:55:00,1.62465,1.62495,1.62465,1.6248,110200000.0
2008-05-21 19:00:00,1.6249,1.625,1.62455,1.6246,284600000.0
2008-05-21 19:05:00,1.62465,1.62485,1.6245,1.62455,73300000.0
2008-05-21 19:10:00,1.62455,1.6248,1.62415,1.6242,146100000.0
2008-05-21 19:15:00,1.62415,1.6242,1.6238,1.62405,144300000.0
2008-05-21 19:20:00,1.62405,1.6242,1.62385,1.62385,174900000.0
2008-05-21 19:25:00,1.6238,1.6238,1.62311,1.6235,217300000.0
2008-05-21 19:30:00,1.62355,1.624,1.62355,1.62385,89000000.0
2008-05-21 19:35:00,1.6238,1.6239,1.6236,1.6236,34500000.0
2008-05-21 19:40:00,1.6236,1.62425,1.6236,1.62405,114900000.0
2008-05-21 19:45:00,1.6241,1.62415,1.62365,1.6238,332500000.0
2008-05-21 19:50:00,1.6238,1.62415,1.6238,1.6238,45300000.0
2008-05-21 19:55:00,1.6238,1.6238,1.62315,1.62315,167699999.0
2008-05-21 20:00:00,1.62325,1.62385,1.62215,1.623,2949700000.0
2008-05-21 20:05:00,1.623,1.6232,1.62195,1.6224,3578699991.0
2008-05-21 20:10:00,1.62255,1.6227,1.6216,1.6217,4772799998.0
2008-05-21 20:15:00,1.62175,1.6222,1.6208,1.62095,3536299998.0
2008-05-21 20:20:00,1.62095,1.62245,1.62075,1.62225,1651400000.0
2008-05-21 20:25:00,1.62225,1.62245,1.62095,1.62165,3365599999.0
2008-05-21 20:30:00,1.62165,1.62175,1.62065,1.62075,5069300001.0
2008-05-21 20:35:00,1.62075,1.62115,1.6202,1.62075,3894399995.0
2008-05-21 20:40:00,1.62075,1.62105,1.62045,1.62065,1545900001.0
2008-05-21 20:45:00,1.6204,1.6211,1.62005,1.6202,485300000.0
2008-05-21 20:50:00,1.6202,1.621,1.61975,1.6207,564800000.0
2008-05-21 20:55:00,1.6207,1.62115,1.6206,1.6208,248059999.0
2008-05-21 21:00:00,1.6208,1.62105,1.6201,1.6207,206200000.0
2008-05-21 21:05:00,1.62065,1.6207,1.6197,1.6205,1153400006.0
2008-05-21 21:10:00,1.62045,1.6209,1.62015,1.6207,403900000.0
2008-05-21 21:15:00,1.62065,1.6209,1.62015,1.6205,296299999.0
2008-05-21 21:20:00,1.62035,1.62055,1.61935,1.61955,413900000.0
2008-05-21 21:25:00,1.61945,1.61945,1.61835,1.61855,1593900003.0
2008-05-21 21:30:00,1.61855,1.61885,1.61845,1.61865,1031400000.0
2008-05-21 21:35:00,1.61865,1.61915,1.61865,1.61895,1208599999.0
2008-05-21 21:40:00,1.61895,1.61895,1.61835,1.61855,854499996.0
2008-05-21 21:45:00,1.6185,1.61875,1.61835,1.61855,1065100003.0
2008-05-21 21:50:00,1.61855,1.61885,1.61855,1.6188,543200000.0
2008-05-21 21:55:00,1.6188,1.61885,1.61815,1.6188,125600000.0
2008-05-21 22:00:00,1.61885,1.61885,1.61875,1.61885,99900000.0
2008-05-21 22:05:00,1.61885,1.61955,1.6188,1.61905,485700001.0
2008-05-21 22:10:00,1.61905,1.6194,1.6188,1.61925,188300000.0
2008-05-21 22:15:00,1.6193,1.61955,1.61895,1.61895,151700000.0
2008-05-21 22:20:00,1.619,1.6191,1.61864,1.61895,73300000.0
2008-05-21 22:25:00,1.6189,1.6192,1.6188,1.61905,166200000.0
2008-05-21 22:30:00,1.61905,1.61905,1.61895,1.619,48400000.0
2008-05-21 22:35:00,1.61895,1.619,1.61875,1.61895,211500000.0
2008-05-21 22:40:00,1.61879,1.61895,1.61853,1.61885,85600000.0
2008-05-21 22:45:00,1.61885,1.6191,1.61885,1.6189,57800000.0
2008-05-21 22:50:00,1.6189,1.6194,1.6189,1.6193,352300000.0
2008-05-21 22:55:00,1.6193,1.61935,1.619,1.619,1181800009.0
2008-05-21 23:00:00,1.619,1.619,1.61835,1.6186,507300006.0
2008-05-21 23:05:00,1.6186,1.61865,1.61824,1.61856,567900002.0
2008-05-21 23:10:00,1.6186,1.61875,1.6181,1.61833,516900000.0
2008-05-21 23:15:00,1.6186,1.6194,1.6176,1.618,1292600040.0
2008-05-21 23:20:00,1.618,1.618,1.6177,1.6179,793200012.0
2008-05-21 23:25:00,1.6179,1.618,1.6179,1.6179,359800013.0
2008-05-21 23:30:00,1.6179,1.6184,1.6177,1.6179,625100016.0
2008-05-21 23:35:00,1.6179,1.6181,1.61774,1.6178,1034000019.0
2008-05-21 23:40:00,1.6178,1.61795,1.6178,1.6179,984300012.0
2008-05-21 23:45:00,1.61785,1.6179,1.61769,1.6179,548600003.0
2008-05-21 23:50:00,1.61761,1.61792,1.61761,1.6179,147700000.0
2008-05-21 23:55:00,1.6179,1.618,1.61749,1.61795,845500004.0
2008-05-22 00:00:00,1.618,1.6182,1.61773,1.6182,771899991.0
2008-05-22 00:05:00,1.6182,1.61855,1.61815,1.61825,1553200018.0
2008-05-22 00:10:00,1.6183,1.6185,1.61825,1.6185,830699998.0
2008-05-22 00:15:00,1.6185,1.6186,1.6182,1.6182,917999995.0
2008-05-22 00:20:00,1.6182,1.6182,1.61759,1.6178,1369499999.0
2008-05-22 00:25:00,1.61808,1.61817,1.61779,1.61811,1194100000.0
2008-05-22 00:30:00,1.61779,1.6183,1.61779,1.61805,1485400011.0
2008-05-22 00:35:00,1.61807,1.6184,1.61795,1.6184,794800000.0
2008-05-22 00:40:00,1.61855,1.6187,1.6183,1.6187,701700004.0
2008-05-22 00:45:00,1.6187,1.6187,1.6182,1.61845,1345400021.0
2008-05-22 00:50:00,1.6186,1.619,1.6182,1.619,2108899990.0
2008-05-22 00:55:00,1.619,1.6191,1.61852,1.61885,838299993.0
2008-05-22 01:00:00,1.6189,1.6189,1.6185,1.6185,877000008.0
2008-05-22 01:05:00,1.6185,1.61865,1.61818,1.61855,545900000.0
2008-05-22 01:10:00,1.61855,1.6188,1.6185,1.6186,330300001.0
2008-05-22 01:15:00,1.61865,1.61865,1.6185,1.6185,199500003.0
2008-05-22 01:20:00,1.61835,1.6189,1.61822,1.6188,525000004.0
2008-05-22 01:25:00,1.6188,1.6189,1.61849,1.6188,239300000.0
2008-05-22 01:30:00,1.6188,1.619,1.6185,1.6189,66400000.0
2008-05-22 01:35:00,1.6189,1.6191,1.6188,1.6189,967800001.0
2008-05-22 01:40:00,1.6189,1.619,1.6188,1.6188,1037500000.0
2008-05-22 01:45:00,1.6188,1.619,1.61875,1.6188,1749000000.0
2008-05-22 01:50:00,1.6188,1.6189,1.61845,1.6187,1422900000.0
2008-05-22 01:55:00,1.6187,1.6187,1.61807,1.6185,596799998.0
2008-05-22 02:00:00,1.6185,1.6186,1.6181,1.6182,1416899998.0
2008-05-22 02:05:00,1.6182,1.6182,1.6176,1.6176,1439900004.0
2008-05-22 02:10:00,1.6176,1.61765,1.6162,1.61655,1708300000.0
2008-05-22 02:15:00,1.61655,1.61665,1.6162,1.61645,1229900004.0
2008-05-22 02:20:00,1.61645,1.61695,1.61645,1.6168,2039500005.0
2008-05-22 02:25:00,1.61685,1.61725,1.6167,1.61725,1491500001.0
2008-05-22 02:30:00,1.61725,1.61745,1.61705,1.61725,441800000.0
2008-05-22 02:35:00,1.61735,1.61755,1.61725,1.61745,198400000.0
2008-05-22 02:40:00,1.61745,1.61745,1.61707,1.61725,335700000.0
2008-05-22 02:45:00,1.61725,1.6178,1.61725,1.61755,857200001.0
2008-05-22 02:50:00,1.61755,1.61755,1.61735,1.61745,415600000.0
2008-05-22 02:55:00,1.6174,1.6175,1.61725,1.61725,571400001.0
2008-05-22 03:00:00,1.61725,1.61735,1.61725,1.6173,315100000.0
2008-05-22 03:05:00,1.6173,1.61755,1.6171,1.6171,402000000.0
2008-05-22 03:10:00,1.61715,1.61715,1.61673,1.61703,317000000.0
2008-05-22 03:15:00,1.61715,1.61725,1.61695,1.61695,408500000.0
2008-05-22 03:20:00,1.61695,1.61715,1.61695,1.61695,2282700000.0
2008-05-22 03:25:00,1.61695,1.61735,1.61672,1.61683,1210300005.0
2008-05-22 03:30:00,1.61683,1.6172,1.61683,1.61715,165200000.0
2008-05-22 03:35:00,1.61715,1.61715,1.61659,1.61695,933599998.0
2008-05-22 03:40:00,1.61695,1.61695,1.6168,1.61695,1450600000.0
2008-05-22 03:45:00,1.61705,1.61715,1.61675,1.61675,2210000000.0
2008-05-22 03:50:00,1.61675,1.61695,1.61675,1.61695,477200000.0
2008-05-22 03:55:00,1.61695,1.61695,1.61685,1.61685,544500000.0
2008-05-22 04:00:00,1.61695,1.61695,1.6167,1.61675,881000000.0
2008-05-22 04:05:00,1.6167,1.61675,1.61665,1.61675,256100000.0
2008-05-22 04:10:00,1.6167,1.61675,1.61665,1.61675,919000000.0
2008-05-22 04:15:00,1.61675,1.617,1.61665,1.61685,2362000002.0
2008-05-22 04:20:00,1.61685,1.61695,1.61685,1.61695,1085600000.0
2008-05-22 04:25:00,1.61695,1.61715,1.61695,1.6171,973100000.0
2008-05-22 04:30:00,1.6172,1.6172,1.61695,1.61695,506900000.0
2008-05-22 04:35:00,1.61695,1.6175,1.61695,1.6175,882500001.0
2008-05-22 04:40:00,1.6175,1.6175,1.617,1.6173,509400001.0
2008-05-22 04:45:00,1.61745,1.61765,1.61735,1.61735,393000001.0
2008-05-22 04:50:00,1.61735,1.61785,1.61735,1.61745,789000001.0
2008-05-22 04:55:00,1.61755,1.61775,1.61745,1.61775,671300000.0
2008-05-22 05:00:00,1.61742,1.6178,1.61725,1.6177,669300005.0
2008-05-22 05:05:00,1.6177,1.6177,1.6177,1.6177,110400000.0
2008-05-22 05:10:00,1.6177,1.6177,1.61746,1.6176,67400000.0
2008-05-22 05:15:00,1.6176,1.61766,1.61721,1.61755,53500000.0
2008-05-22 05:20:00,1.61738,1.61755,1.6169,1.61755,82400000.0
2008-05-22 05:25:00,1.61765,1.61765,1.61719,1.61755,110700000.0
2008-05-22 05:30:00,1.61755,1.61755,1.61755,1.61755,51200000.0
2008-05-22 05:35:00,1.61738,1.61775,1.61716,1.61755,249300000.0
2008-05-22 05:40:00,1.6176,1.618,1.6174,1.61765,620000000.0
2008-05-22 05:45:00,1.61765,1.61775,1.61765,1.61775,998500000.0
2008-05-22 05:50:00,1.61785,1.61785,1.6176,1.61765,1111200000.0
2008-05-22 05:55:00,1.61765,1.61795,1.6174,1.61755,1238900000.0
2008-05-22 06:00:00,1.61755,1.61785,1.61745,1.61765,1125900000.0
2008-05-22 06:05:00,1.61765,1.6182,1.6176,1.618,1066100001.0
2008-05-22 06:10:00,1.618,1.61825,1.6179,1.61815,217400000.0
2008-05-22 06:15:00,1.61815,1.6183,1.61795,1.6182,206676071.0
2008-05-22 06:20:00,1.6182,1.6187,1.6181,1.61855,328600000.0
2008-05-22 06:25:00,1.61855,1.61895,1.61835,1.61875,1422000001.0
2008-05-22 06:30:00,1.61875,1.61905,1.6184,1.61895,1419199999.0
2008-05-22 06:35:00,1.61905,1.61905,1.61855,1.61885,1561100001.0
2008-05-22 06:40:00,1.61885,1.61905,1.61845,1.61895,1234700001.0
2008-05-22 06:45:00,1.61895,1.61915,1.6184,1.61845,782200001.0
2008-05-22 06:50:00,1.61845,1.61895,1.61845,1.61885,708000000.0
2008-05-22 06:55:00,1.61885,1.61975,1.61885,1.61945,1018700000.0
2008-05-22 07:00:00,1.61945,1.6197,1.6187,1.61915,907700005.0
2008-05-22 07:05:00,1.61925,1.61975,1.6191,1.6197,492300000.0
2008-05-22 07:10:00,1.6197,1.62015,1.6196,1.6199,534600000.0
2008-05-22 07:15:00,1.61995,1.62015,1.6195,1.6197,946900000.0
2008-05-22 07:20:00,1.61975,1.62,1.619,1.61975,1514600003.0
2008-05-22 07:25:00,1.61975,1.6201,1.6195,1.6195,272800000.0
2008-05-22 07:30:00,1.6195,1.6197,1.61925,1.6193,439400000.0
2008-05-22 07:35:00,1.6193,1.6194,1.6187,1.6188,232900000.0
2008-05-22 07:40:00,1.6188,1.6189,1.61855,1.6186,146800000.0
2008-05-22 07:45:00,1.6186,1.6187,1.6183,1.6184,173700000.0
2008-05-22 07:50:00,1.6186,1.6187,1.61815,1.6185,313400000.0
2008-05-22 07:55:00,1.6186,1.6193,1.6185,1.6192,348100001.0
2008-05-22 08:00:00,1.6192,1.61975,1.619,1.61975,339100000.0
2008-05-22 08:05:00,1.61975,1.61975,1.6191,1.6191,989400004.0
2008-05-22 08:10:00,1.6192,1.6197,1.6192,1.6194,408000002.0
2008-05-22 08:15:00,1.6195,1.6202,1.61905,1.62,412200000.0
2008-05-22 08:20:00,1.62,1.6208,1.61975,1.6203,578399999.0
2008-05-22 08:25:00,1.6203,1.62085,1.62015,1.6205,574000000.0
2008-05-22 08:30:00,1.6205,1.6208,1.62015,1.6203,290500000.0
2008-05-22 08:35:00,1.6203,1.6206,1.6193,1.6197,406400000.0
2008-05-22 08:40:00,1.6197,1.6199,1.6193,1.6194,237000000.0
2008-05-22 08:45:00,1.6194,1.6194,1.6176,1.618,368400000.0
2008-05-22 08:50:00,1.61805,1.6184,1.61795,1.6182,358800000.0
2008-05-22 08:55:00,1.6182,1.619,1.61785,1.6186,431600000.0
2008-05-22 09:00:00,1.6186,1.6193,1.618,1.619,698099999.0
2008-05-22 09:05:00,1.61905,1.6193,1.61825,1.6193,481200000.0
2008-05-22 09:10:00,1.6192,1.6199,1.6192,1.6196,374200000.0
2008-05-22 09:15:00,1.6196,1.61975,1.61935,1.6197,256700000.0
2008-05-22 09:20:00,1.6197,1.61985,1.61895,1.6193,410300000.0
2008-05-22 09:25:00,1.6193,1.6195,1.6189,1.619,327400000.0
2008-05-22 09:30:00,1.619,1.61915,1.61875,1.619,365500000.0
2008-05-22 09:35:00,1.619,1.61975,1.6189,1.6197,401400000.0
2008-05-22 09:40:00,1.6197,1.61985,1.6192,1.6198,398400000.0
2008-05-22 09:45:00,1.61985,1.6209,1.6195,1.62055,598100000.0
2008-05-22 09:50:00,1.62055,1.6212,1.62025,1.62055,533000000.0
2008-05-22 09:55:00,1.62055,1.6209,1.6199,1.6201,455100000.0
2008-05-22 10:00:00,1.6201,1.6203,1.6192,1.61955,377700000.0
2008-05-22 10:05:00,1.6195,1.6196,1.6189,1.61905,347100000.0
2008-05-22 10:10:00,1.61905,1.62015,1.61905,1.62015,663499999.0
2008-05-22 10:15:00,1.6202,1.6203,1.6193,1.61945,373100000.0
2008-05-22 10:20:00,1.61945,1.6199,1.6193,1.61965,250500000.0
2008-05-22 10:25:00,1.61965,1.61995,1.61935,1.6199,310800000.0
2008-05-22 10:30:00,1.6199,1.6206,1.61965,1.62045,401700000.0
2008-05-22 10:35:00,1.62045,1.6211,1.61985,1.6201,420000000.0
2008-05-22 10:40:00,1.6201,1.6202,1.6196,1.6196,235500000.0
2008-05-22 10:45:00,1.6196,1.6196,1.61925,1.6195,427200000.0
2008-05-22 10:50:00,1.6195,1.61955,1.6186,1.6186,291200000.0
2008-05-22 10:55:00,1.61865,1.6189,1.6181,1.6185,388300000.0
2008-05-22 11:00:00,1.6185,1.6191,1.61825,1.6184,336200001.0
2008-05-22 11:05:00,1.6184,1.6188,1.618,1.61855,384400000.0
2008-05-22 11:10:00,1.61855,1.6189,1.61815,1.6185,341300000.0
2008-05-22 11:15:00,1.6185,1.6187,1.6184,1.61855,166000000.0
2008-05-22 11:20:00,1.61855,1.6187,1.6182,1.61845,332099999.0
2008-05-22 11:25:00,1.61845,1.6188,1.618,1.618,339100000.0
2008-05-22 11:30:00,1.618,1.6183,1.61735,1.61805,839500000.0
2008-05-22 11:35:00,1.61805,1.61855,1.61795,1.61845,464200000.0
2008-05-22 11:40:00,1.61845,1.61885,1.61825,1.61885,293900000.0
2008-05-22 11:45:00,1.61885,1.6193,1.6182,1.6183,364700001.0
2008-05-22 11:50:00,1.6183,1.6187,1.6183,1.6185,199600000.0
2008-05-22 11:55:00,1.6184,1.6187,1.6183,1.61845,242300000.0
2008-05-22 12:00:00,1.61845,1.6188,1.6184,1.6188,171500000.0
2008-05-22 12:05:00,1.6187,1.6193,1.61865,1.619,137300000.0
2008-05-22 12:10:00,1.61905,1.6208,1.619,1.6204,279400000.0
2008-05-22 12:15:00,1.6204,1.621,1.6203,1.6205,192500000.0
2008-05-22 12:20:00,1.62055,1.62055,1.61945,1.6197,133700000.0
2008-05-22 12:25:00,1.6197,1.6199,1.61915,1.6195,669800000.0
2008-05-22 12:30:00,1.6195,1.6197,1.6192,1.61935,771900000.0
2008-05-22 12:35:00,1.6194,1.6199,1.6193,1.6198,781200000.0
2008-05-22 12:40:00,1.6198,1.6203,1.61975,1.6199,799600000.0
2008-05-22 12:45:00,1.6199,1.6201,1.61975,1.6198,826200000.0
2008-05-22 12:50:00,1.6198,1.6204,1.61955,1.6204,1472900000.0
2008-05-22 12:55:00,1.6204,1.6211,1.62,1.62015,1783600000.0
2008-05-22 13:00:00,1.6202,1.6209,1.6202,1.62075,873400000.0
2008-05-22 13:05:00,1.62075,1.62155,1.6205,1.6214,1198800000.0
2008-05-22 13:10:00,1.6214,1.6217,1.62095,1.62095,775800000.0
2008-05-22 13:15:00,1.621,1.6213,1.6209,1.6211,555200000.0
2008-05-22 13:20:00,1.6211,1.6212,1.62075,1.62105,957800000.0
2008-05-22 13:25:00,1.62105,1.6214,1.6209,1.621,910000000.0
2008-05-22 13:30:00,1.621,1.621,1.62,1.62005,808700000.0
2008-05-22 13:35:00,1.62,1.62035,1.61985,1.6202,890100000.0
2008-05-22 13:40:00,1.6202,1.6202,1.6197,1.6198,362500000.0
2008-05-22 13:45:00,1.6198,1.61985,1.6186,1.6187,1283500000.0
2008-05-22 13:50:00,1.6187,1.6192,1.6186,1.619,1101000000.0
2008-05-22 13:55:00,1.619,1.61945,1.61865,1.61925,739100000.0
2008-05-22 14:00:00,1.61925,1.6198,1.61925,1.61975,428300000.0
2008-05-22 14:05:00,1.6197,1.62015,1.6195,1.6196,623999999.0
2008-05-22 14:10:00,1.6196,1.6197,1.61925,1.6193,1080600000.0
2008-05-22 14:15:00,1.6193,1.61955,1.61875,1.6188,1478700000.0
2008-05-22 14:20:00,1.6188,1.61905,1.6187,1.619,1235700000.0
2008-05-22 14:25:00,1.61905,1.6192,1.6184,1.6186,623200000.0
2008-05-22 14:30:00,1.6185,1.621,1.61828,1.62095,2619700000.0
2008-05-22 14:35:00,1.621,1.62155,1.6204,1.62145,2450299999.0
2008-05-22 14:40:00,1.62135,1.62215,1.62075,1.62135,2132699997.0
2008-05-22 14:45:00,1.6214,1.6221,1.6205,1.62085,1617000000.0
2008-05-22 14:50:00,1.6208,1.62145,1.6207,1.6207,1284400000.0
2008-05-22 14:55:00,1.6207,1.62125,1.62055,1.62075,1818000000.0
2008-05-22 15:00:00,1.6208,1.6215,1.62055,1.62145,1802299999.0
2008-05-22 15:05:00,1.62145,1.6216,1.62025,1.62085,2054700000.0
2008-05-22 15:10:00,1.6208,1.6216,1.62065,1.6211,1481685200.0
2008-05-22 15:15:00,1.6211,1.62175,1.6211,1.6214,1495300000.0
2008-05-22 15:20:00,1.6214,1.6215,1.621,1.6211,1529000000.0
2008-05-22 15:25:00,1.6211,1.62135,1.62075,1.621,1436500000.0
2008-05-22 15:30:00,1.621,1.6217,1.62065,1.6214,1435100000.0
2008-05-22 15:35:00,1.6214,1.6218,1.621,1.62165,1145100000.0
2008-05-22 15:40:00,1.6216,1.6218,1.62105,1.6214,1563000000.0
2008-05-22 15:45:00,1.6214,1.62145,1.621,1.621,1741099999.0
2008-05-22 15:50:00,1.6209,1.62145,1.6206,1.62145,1705300000.0
2008-05-22 15:55:00,1.6215,1.6217,1.6211,1.6215,1252100000.0
2008-05-22 16:00:00,1.6215,1.6224,1.6209,1.6222,2049600002.0
2008-05-22 16:05:00,1.6222,1.6224,1.6216,1.62225,1876500000.0
2008-05-22 16:10:00,1.6223,1.6233,1.6222,1.6232,2424900000.0
2008-05-22 16:15:00,1.62325,1.62405,1.6232,1.6238,2136800000.0
2008-05-22 16:20:00,1.6238,1.6253,1.62365,1.62485,2360199999.0
2008-05-22 16:25:00,1.6249,1.6252,1.624,1.6245,2217900000.0
2008-05-22 16:30:00,1.6245,1.6252,1.62425,1.62465,2235199999.0
2008-05-22 16:35:00,1.6246,1.62465,1.62385,1.62415,1554700000.0
2008-05-22 16:40:00,1.6242,1.6244,1.623,1.6231,1698600001.0
2008-05-22 16:45:00,1.6231,1.6235,1.6229,1.623,1533300000.0
2008-05-22 16:50:00,1.62305,1.62305,1.6222,1.6227,1636700000.0
2008-05-22 16:55:00,1.6228,1.6235,1.622,1.6223,2087400000.0
2008-05-22 17:00:00,1.6223,1.62275,1.622,1.6225,1547100000.0
2008-05-22 17:05:00,1.6225,1.62275,1.622,1.6225,1230100000.0
2008-05-22 17:10:00,1.6225,1.6231,1.6222,1.6223,1388700000.0
2008-05-22 17:15:00,1.62225,1.62265,1.6219,1.62225,1291900000.0
2008-05-22 17:20:00,1.62225,1.62235,1.6217,1.62195,941800000.0
2008-05-22 17:25:00,1.622,1.6222,1.6216,1.62165,1074100000.0
2008-05-22 17:30:00,1.6216,1.62185,1.62135,1.6215,798400000.0
2008-05-22 17:35:00,1.6215,1.6216,1.62115,1.6214,1015600000.0
2008-05-22 17:40:00,1.6214,1.62145,1.62115,1.62125,642000000.0
2008-05-22 17:45:00,1.62125,1.6214,1.62045,1.6212,820600000.0
2008-05-22 17:50:00,1.6212,1.6214,1.62035,1.6205,1588400000.0
2008-05-22 17:55:00,1.62055,1.6213,1.62045,1.6213,1386500000.0
2008-05-22 18:00:00,1.6213,1.6213,1.6204,1.6209,1255200000.0
2008-05-22 18:05:00,1.6209,1.62105,1.6201,1.6202,1189300000.0
2008-05-22 18:10:00,1.6202,1.6207,1.61955,1.62045,528900001.0
2008-05-22 18:15:00,1.62045,1.6209,1.62025,1.6205,300100000.0
2008-05-22 18:20:00,1.6206,1.6209,1.62045,1.62075,325300000.0
2008-05-22 18:25:00,1.62075,1.62105,1.62075,1.621,464400000.0
2008-05-22 18:30:00,1.621,1.6213,1.6209,1.6209,429600000.0
2008-05-22 18:35:00,1.6209,1.6209,1.62045,1.6208,363100000.0
2008-05-22 18:40:00,1.6208,1.62155,1.6208,1.621,453100000.0
2008-05-22 18:45:00,1.621,1.6213,1.62053,1.6211,351900000.0
2008-05-22 18:50:00,1.62105,1.62145,1.621,1.6211,800400000.0
2008-05-22 18:55:00,1.6211,1.6213,1.621,1.6212,226900000.0
2008-05-22 19:00:00,1.62115,1.62165,1.62115,1.62155,188800000.0
2008-05-22 19:05:00,1.6216,1.62185,1.621,1.6212,632700000.0
2008-05-22 19:10:00,1.6213,1.62135,1.6207,1.62105,778600000.0
2008-05-22 19:15:00,1.621,1.62115,1.6207,1.6207,400800001.0
2008-05-22 19:20:00,1.6208,1.6208,1.62055,1.6208,145200000.0
2008-05-22 19:25:00,1.62064,1.6208,1.6204,1.62075,63200000.0
2008-05-22 19:30:00,1.62075,1.62075,1.61995,1.6203,453900000.0
2008-05-22 19:35:00,1.6203,1.6209,1.6202,1.6208,553300000.0
2008-05-22 19:40:00,1.6208,1.6209,1.62065,1.62085,317500000.0
2008-05-22 19:45:00,1.6208,1.6217,1.6208,1.6216,273300000.0
2008-05-22 19:50:00,1.6216,1.62185,1.6212,1.6212,255100000.0
2008-05-22 19:55:00,1.6214,1.6216,1.62115,1.62125,433700000.0
2008-05-22 20:00:00,1.6212,1.6224,1.62115,1.62205,690200000.0
2008-05-22 20:05:00,1.6221,1.6228,1.6219,1.6219,336800000.0
2008-05-22 20:10:00,1.62195,1.62275,1.6216,1.6224,422300000.0
2008-05-22 20:15:00,1.62245,1.6233,1.6219,1.62225,1236000000.0
2008-05-22 20:20:00,1.6223,1.62295,1.622,1.62255,388000000.0
2008-05-22 20:25:00,1.6226,1.623,1.62195,1.62225,883200000.0
2008-05-22 20:30:00,1.62225,1.6225,1.6219,1.6222,146500000.0
2008-05-22 20:35:00,1.6222,1.62285,1.6222,1.6225,318100000.0
2008-05-22 20:40:00,1.6225,1.62255,1.62235,1.6225,259000000.0
2008-05-22 20:45:00,1.6224,1.6225,1.6223,1.6224,1080400000.0
2008-05-22 20:50:00,1.6224,1.6228,1.6224,1.6228,915700000.0
2008-05-22 20:55:00,1.6228,1.6231,1.62245,1.62275,758300000.0
2008-05-22 21:00:00,1.62275,1.6229,1.6226,1.62265,306900000.0
2008-05-22 21:05:00,1.6226,1.6227,1.62225,1.6226,54800000.0
2008-05-22 21:10:00,1.6225,1.62265,1.62225,1.6224,143800000.0
2008-05-22 21:15:00,1.6225,1.6228,1.6222,1.62265,101700000.0
2008-05-22 21:20:00,1.6226,1.6227,1.62216,1.62248,99800000.0
2008-05-22 21:25:00,1.62257,1.62265,1.6221,1.62215,207200000.0
2008-05-22 21:30:00,1.62215,1.6224,1.62205,1.6221,160000000.0
2008-05-22 21:35:00,1.62215,1.62235,1.622,1.62235,90900000.0
2008-05-22 21:40:00,1.62235,1.6225,1.6221,1.6221,244400000.0
2008-05-22 21:45:00,1.6221,1.62235,1.6221,1.6222,195200000.0
2008-05-22 21:50:00,1.62225,1.62255,1.62195,1.62245,338300000.0
2008-05-22 21:55:00,1.62237,1.6226,1.62194,1.6223,179100000.0
2008-05-22 22:00:00,1.6223,1.6225,1.6223,1.62235,263400000.0
2008-05-22 22:05:00,1.6224,1.6226,1.62075,1.62095,495900000.0
2008-05-22 22:10:00,1.6209,1.6217,1.6208,1.6214,504400001.0
2008-05-22 22:15:00,1.62145,1.6215,1.62115,1.62115,210400000.0
2008-05-22 22:20:00,1.62115,1.62125,1.62075,1.6212,508100000.0
2008-05-22 22:25:00,1.6212,1.62145,1.6209,1.62115,88800000.0
2008-05-22 22:30:00,1.62115,1.62125,1.6204,1.62066,388000004.0
2008-05-22 22:35:00,1.6206,1.62095,1.62055,1.62095,80900002.0
2008-05-22 22:40:00,1.6211,1.62115,1.62066,1.6208,446900002.0
2008-05-22 22:45:00,1.6208,1.62135,1.62066,1.62079,330100000.0
2008-05-22 22:50:00,1.6208,1.62145,1.6208,1.6212,265700002.0
2008-05-22 22:55:00,1.62115,1.62145,1.621,1.6213,42600000.0
2008-05-22 23:00:00,1.6209,1.6211,1.6209,1.621,136700002.0
2008-05-22 23:05:00,1.621,1.6211,1.62069,1.62099,265400000.0
2008-05-22 23:10:00,1.62062,1.6212,1.62062,1.6212,418500001.0
2008-05-22 23:15:00,1.6213,1.62145,1.6212,1.62145,303300000.0
2008-05-22 23:20:00,1.62092,1.62158,1.62092,1.62147,883800000.0
2008-05-22 23:25:00,1.6215,1.6215,1.62098,1.6215,158700000.0
2008-05-22 23:30:00,1.6215,1.6215,1.62126,1.6214,82600000.0
2008-05-22 23:35:00,1.6214,1.62145,1.6213,1.6213,209900000.0
2008-05-22 23:40:00,1.6213,1.6213,1.62071,1.621,129300000.0
2008-05-22 23:45:00,1.62105,1.6213,1.621,1.6212,89400000.0
2008-05-22 23:50:00,1.6212,1.6212,1.621,1.621,282100000.0
2008-05-22 23:55:00,1.621,1.6211,1.621,1.6211,337100000.0
2008-05-23 00:00:00,1.62105,1.6211,1.62076,1.62076,667500000.0
2008-05-23 00:05:00,1.6211,1.6212,1.621,1.6211,205600000.0
2008-05-23 00:10:00,1.6211,1.6212,1.62052,1.62092,505100000.0
2008-05-23 00:15:00,1.62115,1.62135,1.62091,1.62093,1199099998.0
2008-05-23 00:20:00,1.6212,1.6214,1.6211,1.6213,283300000.0
2008-05-23 00:25:00,1.6213,1.6213,1.6211,1.6211,746600000.0
2008-05-23 00:30:00,1.6211,1.6211,1.6206,1.6207,585800000.0
2008-05-23 00:35:00,1.6207,1.62075,1.6207,1.6207,364800000.0
2008-05-23 00:40:00,1.6207,1.6209,1.6207,1.62075,401800000.0
2008-05-23 00:45:00,1.62075,1.62085,1.6207,1.6207,547899999.0
2008-05-23 00:50:00,1.6207,1.62085,1.6207,1.6207,196000000.0
2008-05-23 00:55:00,1.6207,1.6207,1.6207,1.6207,131000000.0
2008-05-23 01:00:00,1.6207,1.6209,1.6207,1.6209,253700000.0
2008-05-23 01:05:00,1.6209,1.6209,1.62038,1.62083,995500000.0
2008-05-23 01:10:00,1.6208,1.62084,1.62037,1.62071,909500005.0
2008-05-23 01:15:00,1.6203,1.62091,1.6203,1.62058,251600000.0
2008-05-23 01:20:00,1.6209,1.6209,1.62057,1.62075,99700000.0
2008-05-23 01:25:00,1.62075,1.621,1.62073,1.62082,86100000.0
2008-05-23 01:30:00,1.621,1.621,1.62048,1.62085,475800000.0
2008-05-23 01:35:00,1.6208,1.62085,1.62041,1.62075,1817899982.0
2008-05-23 01:40:00,1.62075,1.6211,1.62065,1.62065,328900000.0
2008-05-23 01:45:00,1.6207,1.621,1.6207,1.6209,676300000.0
2008-05-23 01:50:00,1.6209,1.6211,1.62048,1.62083,1865199995.0
2008-05-23 01:55:00,1.621,1.621,1.6209,1.621,344200001.0
2008-05-23 02:00:00,1.621,1.621,1.62075,1.6208,1545800002.0
2008-05-23 02:05:00,1.6208,1.621,1.62075,1.6208,1042800004.0
2008-05-23 02:10:00,1.6208,1.6208,1.6207,1.6208,578499998.0
2008-05-23 02:15:00,1.6208,1.6208,1.6208,1.6208,717100000.0
2008-05-23 02:20:00,1.6208,1.6211,1.62056,1.6211,670100000.0
2008-05-23 02:25:00,1.6211,1.6212,1.621,1.6211,2115100006.0
2008-05-23 02:30:00,1.6211,1.62125,1.6211,1.62125,228000001.0
2008-05-23 02:35:00,1.62125,1.6214,1.62125,1.6214,392200000.0
2008-05-23 02:40:00,1.6214,1.6215,1.6213,1.6213,504999999.0
2008-05-23 02:45:00,1.6213,1.6215,1.6213,1.6215,617100000.0
2008-05-23 02:50:00,1.6215,1.6215,1.62097,1.6213,721100001.0
2008-05-23 02:55:00,1.6213,1.6215,1.6213,1.6215,608900000.0
2008-05-23 03:00:00,1.6215,1.62155,1.62089,1.62131,186600000.0
2008-05-23 03:05:00,1.6215,1.6215,1.6209,1.6215,66500000.0
2008-05-23 03:10:00,1.62098,1.6215,1.62086,1.6215,121700000.0
2008-05-23 03:15:00,1.6215,1.6215,1.62113,1.6215,114100000.0
2008-05-23 03:20:00,1.6215,1.62165,1.6215,1.62155,253800000.0
2008-05-23 03:25:00,1.62155,1.6217,1.62155,1.62155,37800000.0
2008-05-23 03:30:00,1.62155,1.6217,1.62155,1.6216,178700000.0
2008-05-23 03:35:00,1.62165,1.6217,1.6216,1.6216,90300000.0
2008-05-23 03:40:00,1.6216,1.6217,1.62117,1.62117,362600000.0
2008-05-23 03:45:00,1.6216,1.6217,1.62115,1.6217,443500001.0
2008-05-23 03:50:00,1.6218,1.6218,1.6216,1.6217,334900001.0
2008-05-23 03:55:00,1.62155,1.6217,1.62116,1.6217,623900001.0
2008-05-23 04:00:00,1.62165,1.6217,1.62122,1.62127,506300003.0
2008-05-23 04:05:00,1.6217,1.6219,1.62116,1.6217,576000005.0
2008-05-23 04:10:00,1.62137,1.6217,1.62137,1.6217,549700001.0
2008-05-23 04:15:00,1.6217,1.62175,1.62149,1.62167,335100000.0
2008-05-23 04:20:00,1.6219,1.6219,1.62175,1.6219,617200000.0
2008-05-23 04:25:00,1.6219,1.6219,1.62175,1.6218,1184400000.0
2008-05-23 04:30:00,1.6218,1.6218,1.6216,1.6216,626799999.0
2008-05-23 04:35:00,1.6216,1.6218,1.62155,1.6217,1438000000.0
2008-05-23 04:40:00,1.6217,1.6217,1.6214,1.6214,913599999.0
2008-05-23 04:45:00,1.6214,1.6217,1.6214,1.6215,728300007.0
2008-05-23 04:50:00,1.6215,1.6217,1.62145,1.6215,621300000.0
2008-05-23 04:55:00,1.6215,1.6215,1.62037,1.6215,1147100000.0
2008-05-23 05:00:00,1.62125,1.6215,1.62125,1.6213,580199996.0
2008-05-23 05:05:00,1.6213,1.62131,1.62108,1.6212,351999999.0
2008-05-23 05:10:00,1.6205,1.6215,1.6205,1.62125,471300004.0
2008-05-23 05:15:00,1.6214,1.6215,1.62115,1.6214,1012599997.0
2008-05-23 05:20:00,1.6215,1.6215,1.62084,1.6212,333699997.0
2008-05-23 05:25:00,1.6212,1.6212,1.6211,1.62115,152200000.0
2008-05-23 05:30:00,1.6212,1.6213,1.6211,1.6213,368300000.0
2008-05-23 05:35:00,1.6213,1.6214,1.62101,1.62125,512299999.0
2008-05-23 05:40:00,1.6212,1.6212,1.62074,1.6211,270500000.0
2008-05-23 05:45:00,1.6212,1.6212,1.6211,1.6212,69300000.0
2008-05-23 05:50:00,1.62076,1.6214,1.62076,1.6213,201500000.0
2008-05-23 05:55:00,1.6213,1.6213,1.62086,1.6212,342000005.0
2008-05-23 06:00:00,1.6212,1.6214,1.62105,1.6211,875499999.0
2008-05-23 06:05:00,1.6211,1.6215,1.621,1.6215,1368200008.0
2008-05-23 06:10:00,1.62155,1.6218,1.6215,1.6217,300800000.0
2008-05-23 06:15:00,1.6218,1.6218,1.6214,1.62143,236100000.0
2008-05-23 06:20:00,1.6217,1.6217,1.621,1.6215,669000000.0
2008-05-23 06:25:00,1.6215,1.62165,1.6215,1.6215,428300000.0
2008-05-23 06:30:00,1.6215,1.62155,1.62115,1.6215,468400001.0
2008-05-23 06:35:00,1.6215,1.6215,1.6214,1.6214,637500000.0
2008-05-23 06:40:00,1.6214,1.6215,1.6208,1.6213,625399998.0
2008-05-23 06:45:00,1.6212,1.62146,1.62077,1.6214,172300000.0
2008-05-23 06:50:00,1.6214,1.62155,1.62127,1.62145,371599995.0
2008-05-23 06:55:00,1.6215,1.6215,1.6212,1.6212,1271299997.0
2008-05-23 07:00:00,1.6214,1.62175,1.6212,1.6212,1699299987.0
2008-05-23 07:05:00,1.6212,1.6214,1.62115,1.6214,1541499989.0
2008-05-23 07:10:00,1.6214,1.6215,1.62099,1.62135,182399999.0
2008-05-23 07:15:00,1.6214,1.6215,1.6212,1.6212,1054100010.0
2008-05-23 07:20:00,1.62127,1.6215,1.62092,1.6215,293600000.0
2008-05-23 07:25:00,1.6216,1.6216,1.62112,1.6214,234500000.0
2008-05-23 07:30:00,1.6215,1.62165,1.62076,1.6216,216000000.0
2008-05-23 07:35:00,1.6216,1.6216,1.62087,1.62155,232199999.0
2008-05-23 07:40:00,1.62155,1.6224,1.6214,1.6222,884400006.0
2008-05-23 07:45:00,1.6224,1.6224,1.6214,1.6219,1386600003.0
2008-05-23 07:50:00,1.6219,1.6222,1.6213,1.6214,2516700014.0
2008-05-23 07:55:00,1.6214,1.6218,1.6213,1.6216,1608900012.0
2008-05-23 08:00:00,1.6217,1.6217,1.62125,1.6215,1193299999.0
2008-05-23 08:05:00,1.6215,1.6216,1.6214,1.6215,1053700002.0
2008-05-23 08:10:00,1.6215,1.6215,1.6212,1.62125,1219000009.0
2008-05-23 08:15:00,1.62125,1.6218,1.62125,1.6217,1514200004.0
2008-05-23 08:20:00,1.6217,1.6224,1.6217,1.62215,1247600001.0
2008-05-23 08:25:00,1.62225,1.6226,1.6221,1.62225,472000001.0
2008-05-23 08:30:00,1.62235,1.6225,1.6216,1.6217,749099999.0
2008-05-23 08:35:00,1.6217,1.62205,1.6216,1.62175,101000000.0
2008-05-23 08:40:00,1.62175,1.6224,1.6216,1.6217,1170700000.0
2008-05-23 08:45:00,1.6217,1.6219,1.6212,1.6215,1184900000.0
2008-05-23 08:50:00,1.62155,1.62195,1.6209,1.6211,568200000.0
2008-05-23 08:55:00,1.62105,1.6213,1.6206,1.6209,1117700000.0
2008-05-23 09:00:00,1.6209,1.6218,1.6207,1.6216,1163200000.0
2008-05-23 09:05:00,1.6217,1.62235,1.6216,1.62215,1143100000.0
2008-05-23 09:10:00,1.62215,1.6228,1.62185,1.622,991000000.0
2008-05-23 09:15:00,1.622,1.6223,1.62125,1.6215,827200000.0
2008-05-23 09:20:00,1.62145,1.6217,1.62115,1.6214,917999999.0
2008-05-23 09:25:00,1.6214,1.62165,1.62115,1.6215,978500001.0
2008-05-23 09:30:00,1.6215,1.6226,1.6211,1.62115,914900000.0
2008-05-23 09:35:00,1.6212,1.6216,1.62075,1.621,1004960000.0
2008-05-23 09:40:00,1.621,1.6215,1.62075,1.62115,1258200000.0
2008-05-23 09:45:00,1.62115,1.6215,1.621,1.6213,765600000.0
2008-05-23 09:50:00,1.62125,1.6213,1.6188,1.61895,1906700000.0
2008-05-23 09:55:00,1.61895,1.6199,1.6189,1.6199,1244800003.0
2008-05-23 10:00:00,1.6199,1.62015,1.6187,1.6193,2201800004.0
2008-05-23 10:05:00,1.6192,1.61935,1.61745,1.61785,1779999999.0
2008-05-23 10:10:00,1.6179,1.61825,1.6175,1.6179,1331700000.0
2008-05-23 10:15:00,1.6179,1.6183,1.61755,1.61825,1906400001.0
2008-05-23 10:20:00,1.61825,1.6183,1.61735,1.6176,1791400000.0
2008-05-23 10:25:00,1.61765,1.6179,1.6176,1.6178,1125600000.0
2008-05-23 10:30:00,1.61795,1.6181,1.61765,1.6181,420000000.0
2008-05-23 10:35:00,1.6181,1.6185,1.6181,1.6182,784100000.0
2008-05-23 10:40:00,1.6182,1.6183,1.61785,1.61815,726000000.0
2008-05-23 10:45:00,1.61815,1.6184,1.618,1.6182,473600000.0
2008-05-23 10:50:00,1.6182,1.61825,1.61775,1.61805,854000000.0
2008-05-23 10:55:00,1.61805,1.6183,1.618,1.6182,1250500000.0
2008-05-23 11:00:00,1.6182,1.61875,1.6182,1.6187,917900000.0
2008-05-23 11:05:00,1.6187,1.6187,1.6183,1.61855,571500000.0
2008-05-23 11:10:00,1.61855,1.6188,1.6183,1.6183,1144700000.0
2008-05-23 11:15:00,1.6183,1.61835,1.6179,1.61805,1194600000.0
2008-05-23 11:20:00,1.61805,1.61815,1.61795,1.61815,641300000.0
2008-05-23 11:25:00,1.6182,1.6185,1.61815,1.6182,436700000.0
2008-05-23 11:30:00,1.6182,1.6183,1.6177,1.6182,820300000.0
2008-05-23 11:35:00,1.6182,1.6182,1.6177,1.6178,314900000.0
2008-05-23 11:40:00,1.61785,1.618,1.61735,1.61755,829600000.0
2008-05-23 11:45:00,1.61755,1.6178,1.6173,1.6177,276100000.0
2008-05-23 11:50:00,1.6177,1.6178,1.61725,1.61755,469900000.0
2008-05-23 11:55:00,1.6175,1.61755,1.6174,1.61745,109300000.0
2008-05-23 12:00:00,1.6174,1.6175,1.6169,1.617,173200000.0
2008-05-23 12:05:00,1.617,1.61755,1.61695,1.6175,316300000.0
2008-05-23 12:10:00,1.6174,1.61755,1.61705,1.61715,151700000.0
2008-05-23 12:15:00,1.61715,1.61735,1.61685,1.6173,203400000.0
2008-05-23 12:20:00,1.61725,1.61755,1.61675,1.61695,360500000.0
2008-05-23 12:25:00,1.61695,1.6172,1.61675,1.617,206200000.0
2008-05-23 12:30:00,1.617,1.617,1.6166,1.61665,133200000.0
2008-05-23 12:35:00,1.61665,1.61675,1.6163,1.6163,223000000.0
2008-05-23 12:40:00,1.6163,1.6168,1.61615,1.61655,198700000.0
2008-05-23 12:45:00,1.6165,1.6167,1.61645,1.6166,337600000.0
2008-05-23 12:50:00,1.6166,1.6169,1.6165,1.6166,285900000.0
2008-05-23 12:55:00,1.61655,1.6167,1.6164,1.6165,299700000.0
2008-05-23 13:00:00,1.6165,1.61665,1.61635,1.61655,218700000.0
2008-05-23 13:05:00,1.61655,1.6168,1.61645,1.61675,131400000.0
2008-05-23 13:10:00,1.61675,1.61695,1.61665,1.61695,134600000.0
2008-05-23 13:15:00,1.61695,1.61725,1.61655,1.617,249400000.0
2008-05-23 13:20:00,1.61705,1.61725,1.61695,1.61695,79500000.0
2008-05-23 13:25:00,1.61695,1.6171,1.61665,1.61665,133900000.0
2008-05-23 13:30:00,1.61665,1.6168,1.61645,1.6165,135500000.0
2008-05-23 13:35:00,1.6165,1.6166,1.6163,1.6166,103200000.0
2008-05-23 13:40:00,1.6166,1.61725,1.61645,1.6166,135600000.0
2008-05-23 13:45:00,1.6166,1.61725,1.6165,1.6172,98500000.0
2008-05-23 13:50:00,1.61725,1.61745,1.61685,1.61715,262600000.0
2008-05-23 13:55:00,1.61715,1.6176,1.6171,1.61745,154900000.0
2008-05-23 14:00:00,1.61745,1.61765,1.61705,1.6176,137400000.0
2008-05-23 14:05:00,1.61765,1.61765,1.6172,1.61725,109300000.0
2008-05-23 14:10:00,1.6172,1.61765,1.61685,1.61735,131900000.0
2008-05-23 14:15:00,1.6173,1.6176,1.61725,1.61755,147100000.0
2008-05-23 14:20:00,1.61755,1.61765,1.61705,1.61705,215700000.0
2008-05-23 14:25:00,1.61705,1.61725,1.61635,1.61645,177400000.0
2008-05-23 14:30:00,1.6165,1.6166,1.61605,1.61655,298300000.0
2008-05-23 14:35:00,1.61655,1.6166,1.6157,1.6162,341899999.0
2008-05-23 14:40:00,1.6162,1.61715,1.6162,1.6171,234800000.0
2008-05-23 14:45:00,1.6171,1.61725,1.6168,1.6168,291000000.0
2008-05-23 14:50:00,1.61675,1.6171,1.61635,1.6164,259000000.0
2008-05-23 14:55:00,1.6164,1.61655,1.6157,1.61625,274700000.0
2008-05-23 15:00:00,1.6163,1.61675,1.61615,1.6165,213720000.0
2008-05-23 15:05:00,1.61645,1.6168,1.6162,1.6167,211700000.0
2008-05-23 15:10:00,1.6167,1.61735,1.6166,1.61705,203000000.0
2008-05-23 15:15:00,1.61705,1.61725,1.6168,1.61725,163400000.0
2008-05-23 15:20:00,1.61725,1.6176,1.6164,1.6165,352800000.0
2008-05-23 15:25:00,1.6165,1.617,1.61615,1.6166,357400001.0
2008-05-23 15:30:00,1.6166,1.6172,1.61615,1.617,349900000.0
2008-05-23 15:35:00,1.61705,1.6171,1.6163,1.61695,335900001.0
2008-05-23 15:40:00,1.61695,1.6172,1.61645,1.6169,259800000.0
2008-05-23 15:45:00,1.61705,1.61715,1.61635,1.6165,421800000.0
2008-05-23 15:50:00,1.6165,1.61655,1.61555,1.616,400900000.0
2008-05-23 15:55:00,1.616,1.616,1.6146,1.6149,327500002.0
2008-05-23 16:00:00,1.6149,1.61635,1.6145,1.6163,1015400001.0
2008-05-23 16:05:00,1.6163,1.61665,1.61615,1.6166,439200000.0
2008-05-23 16:10:00,1.61665,1.6174,1.6166,1.61725,374100000.0
2008-05-23 16:15:00,1.61725,1.61755,1.61665,1.61695,392899999.0
2008-05-23 16:20:00,1.61695,1.617,1.6165,1.6167,378200000.0
2008-05-23 16:25:00,1.61675,1.6169,1.61605,1.61615,323500000.0
2008-05-23 16:30:00,1.61615,1.61645,1.6159,1.6163,363000000.0
2008-05-23 16:35:00,1.61625,1.61625,1.6152,1.6157,325500000.0
2008-05-23 16:40:00,1.6157,1.6165,1.61535,1.6155,242500000.0
2008-05-23 16:45:00,1.6155,1.6155,1.61435,1.6146,367400001.0
2008-05-23 16:50:00,1.6146,1.61545,1.6146,1.61535,189800000.0
2008-05-23 16:55:00,1.61535,1.6161,1.61515,1.6158,425000000.0
2008-05-23 17:00:00,1.6158,1.616,1.61545,1.61585,213100000.0
2008-05-23 17:05:00,1.61585,1.61595,1.61525,1.61545,265100000.0
2008-05-23 17:10:00,1.61555,1.61605,1.61505,1.6158,293000000.0
2008-05-23 17:15:00,1.6157,1.61595,1.6154,1.61595,397500000.0
2008-05-23 17:20:00,1.61595,1.61605,1.615,1.61515,341300000.0
2008-05-23 17:25:00,1.61515,1.6153,1.61425,1.6146,521800000.0
2008-05-23 17:30:00,1.6146,1.61465,1.61355,1.61435,589100000.0
2008-05-23 17:35:00,1.61435,1.6157,1.61415,1.61545,340400000.0
2008-05-23 17:40:00,1.61545,1.6157,1.6153,1.6154,294800000.0
2008-05-23 17:45:00,1.6154,1.61605,1.61505,1.61545,364500000.0
2008-05-23 17:50:00,1.61545,1.61565,1.6149,1.6151,368400000.0
2008-05-23 17:55:00,1.6151,1.61545,1.61505,1.61535,444000000.0
2008-05-23 18:00:00,1.61535,1.6156,1.6151,1.6152,143100000.0
2008-05-23 18:05:00,1.6152,1.6156,1.6146,1.6152,148300000.0
2008-05-23 18:10:00,1.61525,1.61545,1.6148,1.61485,151400000.0
2008-05-23 18:15:00,1.61485,1.6152,1.61475,1.61475,114300000.0
2008-05-23 18:20:00,1.61475,1.6153,1.61475,1.61495,192500001.0
2008-05-23 18:25:00,1.61495,1.61545,1.6147,1.61505,105400000.0
2008-05-23 18:30:00,1.61505,1.6154,1.6148,1.6148,165500000.0
2008-05-23 18:35:00,1.6148,1.61495,1.6145,1.61455,73900000.0
2008-05-23 18:40:00,1.61455,1.61455,1.61335,1.6137,161600000.0
2008-05-23 18:45:00,1.6137,1.61435,1.6132,1.6141,185300000.0
2008-05-23 18:50:00,1.6141,1.61485,1.61405,1.61475,202400000.0
2008-05-23 18:55:00,1.61475,1.61525,1.6131,1.61325,403100001.0
2008-05-23 19:00:00,1.6133,1.61405,1.61305,1.6135,348800000.0
2008-05-23 19:05:00,1.6135,1.61375,1.61335,1.6136,168600000.0
2008-05-23 19:10:00,1.6136,1.6138,1.61345,1.6135,62600000.0
2008-05-23 19:15:00,1.6135,1.6139,1.61345,1.6136,87200000.0
2008-05-23 19:20:00,1.6136,1.6138,1.61345,1.6136,69400000.0
2008-05-23 19:25:00,1.61365,1.6137,1.61345,1.6137,62700000.0
2008-05-23 19:30:00,1.6137,1.6144,1.61345,1.6144,112100000.0
2008-05-23 19:35:00,1.61445,1.61445,1.614,1.6141,137300000.0
2008-05-23 19:40:00,1.61405,1.61415,1.6139,1.614,77100000.0
2008-05-23 19:45:00,1.61405,1.61425,1.6138,1.6142,220300000.0
2008-05-23 19:50:00,1.61425,1.61435,1.6138,1.6139,254800000.0
2008-05-23 19:55:00,1.6139,1.6144,1.61365,1.61435,167600000.0
2008-05-23 20:00:00,1.61435,1.6146,1.61395,1.6141,186500000.0
2008-05-23 20:05:00,1.6141,1.61445,1.61395,1.61414,73200000.0
2008-05-23 20:10:00,1.61435,1.6144,1.61385,1.61405,78000001.0
2008-05-23 20:15:00,1.61405,1.61455,1.61375,1.61425,111100000.0
2008-05-23 20:20:00,1.6143,1.61435,1.61405,1.6142,73000000.0
2008-05-23 20:25:00,1.61415,1.6142,1.6136,1.61405,172099999.0
2008-05-23 20:30:00,1.61395,1.61415,1.61365,1.61385,217400000.0
2008-05-23 20:35:00,1.61395,1.61415,1.6135,1.61355,428900001.0
2008-05-23 20:40:00,1.61355,1.61415,1.61355,1.6138,151700002.0
2008-05-23 20:45:00,1.61375,1.6147,1.61375,1.6147,132100000.0
2008-05-23 20:50:00,1.6146,1.61525,1.61455,1.6152,122800000.0
2008-05-23 20:55:00,1.6152,1.61545,1.61485,1.61495,268200001.0
2008-05-23 21:00:00,1.61495,1.61545,1.6146,1.61465,306700001.0
2008-05-23 21:05:00,1.61465,1.6151,1.61465,1.61485,328599999.0
2008-05-23 21:10:00,1.61485,1.61505,1.6147,1.61485,115200000.0
2008-05-23 21:15:00,1.61515,1.6152,1.6147,1.6149,217200000.0
2008-05-23 21:20:00,1.6149,1.6149,1.61425,1.6144,174899999.0
2008-05-23 21:25:00,1.61465,1.61545,1.6146,1.61545,492399998.0
2008-05-23 21:30:00,1.61545,1.61595,1.61545,1.61595,363300000.0
2008-05-23 21:35:00,1.61585,1.61625,1.61455,1.6147,1073399998.0
2008-05-23 21:40:00,1.61465,1.61555,1.6146,1.6153,559799999.0
2008-05-23 21:45:00,1.61525,1.61545,1.6145,1.61475,342899999.0
2008-05-23 21:50:00,1.615,1.6153,1.6146,1.61485,357399999.0
2008-05-23 21:55:00,1.61485,1.61515,1.61465,1.61495,618000004.0
2008-05-23 22:00:00,1.61495,1.6151,1.61485,1.61485,458499994.0
2008-05-23 22:05:00,1.6149,1.61505,1.6145,1.6146,336700000.0
2008-05-23 22:10:00,1.6146,1.61465,1.61445,1.61455,46200000.0
2008-05-23 22:15:00,1.6146,1.6146,1.61419,1.6146,158600000.0
2008-05-23 22:20:00,1.61465,1.6147,1.61395,1.61405,97200000.0
2008-05-23 22:25:00,1.61395,1.61445,1.61365,1.61445,274600003.0
2008-05-23 22:30:00,1.61445,1.61463,1.614,1.6145,438500000.0
2008-05-23 22:35:00,1.6144,1.6144,1.61375,1.61385,87500000.0
2008-05-23 22:40:00,1.61385,1.6147,1.6136,1.6137,516900002.0
2008-05-23 22:45:00,1.6137,1.614,1.6137,1.614,395200005.0
2008-05-23 22:50:00,1.614,1.6147,1.6131,1.614,569900011.0
2008-05-23 22:55:00,1.614,1.614,1.6137,1.6138,351900003.0
2008-05-25 23:00:00,1.615,1.61522,1.61476,1.61496,471000001.0
2008-05-25 23:05:00,1.61501,1.61521,1.61442,1.61496,277900000.0
2008-05-25 23:10:00,1.61478,1.61521,1.61459,1.61474,1492000000.0
2008-05-25 23:15:00,1.61474,1.61502,1.61447,1.61501,563399999.0
2008-05-25 23:20:00,1.61474,1.615,1.61405,1.61492,784600000.0
2008-05-25 23:25:00,1.61477,1.6152,1.61449,1.61485,760799988.0
2008-05-25 23:30:00,1.61482,1.61516,1.61419,1.61497,993699997.0
2008-05-25 23:35:00,1.6151,1.61515,1.61435,1.61515,752200000.0
2008-05-25 23:40:00,1.6148,1.6151,1.61474,1.61496,336500003.0
2008-05-25 23:45:00,1.61507,1.6152,1.61467,1.61467,203000000.0
2008-05-25 23:50:00,1.61494,1.6151,1.61454,1.61497,299700000.0
2008-05-25 23:55:00,1.61502,1.6152,1.61469,1.6152,206000000.0
2008-05-26 00:00:00,1.6151,1.61555,1.6151,1.61545,797600010.0
2008-05-26 00:05:00,1.61545,1.61545,1.6148,1.615,1172300015.0
2008-05-26 00:10:00,1.615,1.6152,1.61457,1.615,818900008.0
2008-05-26 00:15:00,1.615,1.615,1.615,1.615,230200003.0
2008-05-26 00:20:00,1.6153,1.61582,1.61497,1.61538,637899999.0
2008-05-26 00:25:00,1.6155,1.6155,1.61503,1.61544,1080200022.0
2008-05-26 00:30:00,1.6155,1.6157,1.61526,1.6155,1038300000.0
2008-05-26 00:35:00,1.6156,1.616,1.6155,1.6158,797200016.0
2008-05-26 00:40:00,1.6158,1.6162,1.61558,1.616,691099998.0
2008-05-26 00:45:00,1.616,1.616,1.6158,1.616,232000001.0
2008-05-26 00:50:00,1.616,1.6161,1.61553,1.61571,2912899979.0
2008-05-26 00:55:00,1.616,1.6161,1.61541,1.616,522299993.0
2008-05-26 01:00:00,1.616,1.61603,1.61547,1.61598,1351100004.0
2008-05-26 01:05:00,1.61583,1.6164,1.61541,1.616,1335000001.0
2008-05-26 01:10:00,1.61595,1.616,1.6158,1.616,1112200006.0
2008-05-26 01:15:00,1.616,1.6161,1.61587,1.61605,364300000.0
2008-05-26 01:20:00,1.6161,1.6161,1.61578,1.61605,95300000.0
2008-05-26 01:25:00,1.6161,1.6163,1.61578,1.61612,285200001.0
2008-05-26 01:30:00,1.6161,1.6163,1.6158,1.61591,1176399989.0
2008-05-26 01:35:00,1.61586,1.6161,1.61552,1.6161,1523599985.0
2008-05-26 01:40:00,1.6162,1.6163,1.6161,1.6161,312400002.0
2008-05-26 01:45:00,1.61614,1.61621,1.6158,1.616,550000000.0
2008-05-26 01:50:00,1.616,1.616,1.61514,1.61566,1043099996.0
2008-05-26 01:55:00,1.6159,1.616,1.61545,1.61545,592600002.0
2008-05-26 02:00:00,1.6154,1.6163,1.6154,1.6158,1743500017.0
2008-05-26 02:05:00,1.6159,1.616,1.6159,1.61595,574700002.0
2008-05-26 02:10:00,1.61595,1.61595,1.61549,1.61561,1109699996.0
2008-05-26 02:15:00,1.6159,1.616,1.6157,1.6159,165600000.0
2008-05-26 02:20:00,1.616,1.616,1.61533,1.61566,1070100002.0
2008-05-26 02:25:00,1.61532,1.616,1.61531,1.61556,1014299997.0
2008-05-26 02:30:00,1.6159,1.6161,1.61549,1.616,912700000.0
2008-05-26 02:35:00,1.616,1.6161,1.61574,1.616,1112899995.0
2008-05-26 02:40:00,1.616,1.6161,1.616,1.616,1203299979.0
2008-05-26 02:45:00,1.616,1.6164,1.616,1.6162,1125299973.0
2008-05-26 02:50:00,1.6162,1.6174,1.6162,1.6168,2008799994.0
2008-05-26 02:55:00,1.6166,1.6171,1.61615,1.6162,1094499994.0
2008-05-26 03:00:00,1.61625,1.6169,1.6161,1.6168,1662599990.0
2008-05-26 03:05:00,1.6168,1.617,1.61635,1.61667,660199994.0
2008-05-26 03:10:00,1.617,1.61705,1.6168,1.617,1953000008.0
2008-05-26 03:15:00,1.617,1.61715,1.61666,1.617,613300000.0
2008-05-26 03:20:00,1.617,1.61705,1.6168,1.6168,871099993.0
2008-05-26 03:25:00,1.617,1.617,1.61653,1.61675,391300003.0
2008-05-26 03:30:00,1.6168,1.617,1.6168,1.6169,308400000.0
2008-05-26 03:35:00,1.6169,1.61705,1.61649,1.61685,675799994.0
2008-05-26 03:40:00,1.61685,1.617,1.6164,1.6166,247000001.0
2008-05-26 03:45:00,1.6166,1.6168,1.61604,1.61665,581899998.0
2008-05-26 03:50:00,1.6166,1.6166,1.6163,1.6165,534100002.0
2008-05-26 03:55:00,1.6165,1.6167,1.6162,1.6162,940500000.0
2008-05-26 04:00:00,1.6162,1.6165,1.6161,1.6163,1044799999.0
2008-05-26 04:05:00,1.6163,1.61645,1.6161,1.6161,1628800002.0
2008-05-26 04:10:00,1.6161,1.6164,1.61584,1.6161,1336300025.0
2008-05-26 04:15:00,1.6161,1.6162,1.6157,1.6162,332000001.0
2008-05-26 04:20:00,1.6162,1.6162,1.61554,1.61591,1066300002.0
2008-05-26 04:25:00,1.6161,1.6161,1.61553,1.61585,254600000.0
2008-05-26 04:30:00,1.61571,1.61623,1.61571,1.6161,238100000.0
2008-05-26 04:35:00,1.6161,1.6161,1.6161,1.6161,174600000.0
2008-05-26 04:40:00,1.6161,1.6161,1.616,1.616,387199999.0
2008-05-26 04:45:00,1.616,1.616,1.61564,1.61583,186200003.0
2008-05-26 04:50:00,1.6157,1.616,1.61538,1.61573,491400006.0
2008-05-26 04:55:00,1.61595,1.6161,1.61513,1.616,635800006.0
2008-05-26 05:00:00,1.616,1.616,1.61554,1.616,580999999.0
2008-05-26 05:05:00,1.616,1.6164,1.616,1.6162,435000002.0
2008-05-26 05:10:00,1.6162,1.61635,1.61595,1.6163,3469499981.0
2008-05-26 05:15:00,1.6163,1.6163,1.61576,1.61604,402300000.0
2008-05-26 05:20:00,1.61584,1.6161,1.61584,1.6161,48600000.0
2008-05-26 05:25:00,1.6161,1.6161,1.6159,1.61595,377300000.0
2008-05-26 05:30:00,1.61595,1.616,1.6158,1.6158,1707899997.0
2008-05-26 05:35:00,1.6159,1.616,1.6158,1.61585,280400000.0
2008-05-26 05:40:00,1.616,1.6161,1.61555,1.61586,185300000.0
2008-05-26 05:45:00,1.6158,1.616,1.6158,1.6158,941899993.0
2008-05-26 05:50:00,1.6158,1.6158,1.61515,1.6154,2332800006.0
2008-05-26 05:55:00,1.6154,1.6158,1.6153,1.6157,1244400000.0
2008-05-26 06:00:00,1.6157,1.6158,1.6153,1.6155,1691000022.0
2008-05-26 06:05:00,1.6155,1.6157,1.6153,1.6156,552600007.0
2008-05-26 06:10:00,1.6156,1.6159,1.6156,1.6156,2245299993.0
2008-05-26 06:15:00,1.6156,1.6158,1.61531,1.6158,1796799996.0
2008-05-26 06:20:00,1.6158,1.6163,1.6158,1.616,321100000.0
2008-05-26 06:25:00,1.61607,1.6165,1.61588,1.6165,1513399996.0
2008-05-26 06:30:00,1.6165,1.617,1.6165,1.61665,1709899988.0
2008-05-26 06:35:00,1.6166,1.6169,1.6166,1.6166,1864899994.0
2008-05-26 06:40:00,1.6167,1.617,1.61621,1.6169,709500001.0
2008-05-26 06:45:00,1.6169,1.617,1.6165,1.6167,173000001.0
2008-05-26 06:50:00,1.61653,1.617,1.61645,1.6169,946199996.0
2008-05-26 06:55:00,1.6169,1.6169,1.61675,1.61675,823199997.0
2008-05-26 07:00:00,1.61675,1.6171,1.61675,1.6169,1418000000.0
2008-05-26 07:05:00,1.6169,1.61735,1.61685,1.6172,1354500001.0
2008-05-26 07:10:00,1.6172,1.6174,1.6168,1.6172,1673000003.0
2008-05-26 07:15:00,1.6172,1.61735,1.6171,1.61725,1905900013.0
2008-05-26 07:20:00,1.61725,1.6173,1.6169,1.617,2354499985.0
2008-05-26 07:25:00,1.617,1.6171,1.6167,1.6168,2749700018.0
2008-05-26 07:30:00,1.6169,1.61705,1.6165,1.6166,1614199996.0
2008-05-26 07:35:00,1.6167,1.617,1.61605,1.6166,967999996.0
2008-05-26 07:40:00,1.6166,1.6174,1.6165,1.6173,1878400001.0
2008-05-26 07:45:00,1.6173,1.61735,1.617,1.61735,2015000010.0
2008-05-26 07:50:00,1.61735,1.61735,1.6167,1.6167,527100001.0
2008-05-26 07:55:00,1.6167,1.6171,1.6167,1.6168,2262100001.0
2008-05-26 08:00:00,1.61685,1.6169,1.6165,1.6165,1504399996.0
2008-05-26 08:05:00,1.6165,1.6166,1.6162,1.6163,509499999.0
2008-05-26 08:10:00,1.6163,1.61645,1.6159,1.616,2111400002.0
2008-05-26 08:15:00,1.616,1.617,1.61585,1.6168,2609300012.0
2008-05-26 08:20:00,1.61675,1.6172,1.6164,1.617,2337500009.0
2008-05-26 08:25:00,1.617,1.61715,1.6168,1.6169,1730499997.0
2008-05-26 08:30:00,1.6169,1.61705,1.6169,1.617,2550900004.0
2008-05-26 08:35:00,1.617,1.6173,1.6169,1.617,1408800001.0
2008-05-26 08:40:00,1.61695,1.6171,1.6169,1.617,382200000.0
2008-05-26 08:45:00,1.617,1.6173,1.6168,1.61695,205700000.0
2008-05-26 08:50:00,1.61695,1.61755,1.61695,1.61725,246900000.0
2008-05-26 08:55:00,1.61725,1.6174,1.6164,1.6166,218199999.0
2008-05-26 09:00:00,1.61655,1.61665,1.6159,1.6163,448900000.0
2008-05-26 09:05:00,1.6163,1.61645,1.61625,1.6164,127300000.0
2008-05-26 09:10:00,1.6164,1.6169,1.6163,1.61665,180100000.0
2008-05-26 09:15:00,1.61665,1.61675,1.6162,1.61625,464700000.0
2008-05-26 09:20:00,1.6164,1.61665,1.61575,1.616,602700000.0
2008-05-26 09:25:00,1.616,1.61625,1.61535,1.61625,499300000.0
2008-05-26 09:30:00,1.6162,1.61635,1.616,1.61615,270600000.0
2008-05-26 09:35:00,1.61615,1.61625,1.6161,1.61625,451200000.0
2008-05-26 09:40:00,1.6163,1.61655,1.61615,1.6163,367900000.0
2008-05-26 09:45:00,1.6163,1.6169,1.6163,1.6168,296300000.0
2008-05-26 09:50:00,1.6168,1.6169,1.6164,1.6167,891500000.0
2008-05-26 09:55:00,1.61675,1.61765,1.6166,1.6175,516100000.0
2008-05-26 10:00:00,1.6175,1.618,1.61735,1.61745,984100000.0
2008-05-26 10:05:00,1.6176,1.61785,1.61735,1.6178,846500000.0
2008-05-26 10:10:00,1.6178,1.6181,1.6177,1.6179,784300000.0
2008-05-26 10:15:00,1.6179,1.6182,1.6179,1.6181,1032400000.0
2008-05-26 10:20:00,1.6181,1.6194,1.61785,1.61805,1143600000.0
2008-05-26 10:25:00,1.61805,1.6182,1.61745,1.61755,530700000.0
2008-05-26 10:30:00,1.61755,1.6177,1.61755,1.61765,489200000.0
2008-05-26 10:35:00,1.6176,1.6177,1.61715,1.6173,755400000.0
2008-05-26 10:40:00,1.61735,1.61775,1.6171,1.61745,671900001.0
2008-05-26 10:45:00,1.61745,1.6175,1.61695,1.61725,406300000.0
2008-05-26 10:50:00,1.61725,1.618,1.61725,1.6175,1118900000.0
2008-05-26 10:55:00,1.6175,1.6176,1.6168,1.6169,1172500000.0
2008-05-26 11:00:00,1.6169,1.6172,1.6169,1.617,985100000.0
2008-05-26 11:05:00,1.617,1.61705,1.6165,1.61655,930600000.0
2008-05-26 11:10:00,1.6166,1.6167,1.61635,1.6164,628400000.0
2008-05-26 11:15:00,1.6164,1.6165,1.61595,1.61615,389400000.0
2008-05-26 11:20:00,1.61615,1.61665,1.61615,1.6163,346900000.0
2008-05-26 11:25:00,1.6163,1.6165,1.6157,1.61575,709200000.0
2008-05-26 11:30:00,1.61575,1.6161,1.61575,1.616,340600000.0
2008-05-26 11:35:00,1.616,1.6165,1.616,1.6164,1055500000.0
2008-05-26 11:40:00,1.6164,1.6165,1.61605,1.6161,902600000.0
2008-05-26 11:45:00,1.61625,1.6165,1.6158,1.6159,1086700001.0
2008-05-26 11:50:00,1.6159,1.6159,1.61485,1.61585,583500000.0
2008-05-26 11:55:00,1.61585,1.61605,1.61575,1.616,159700000.0
2008-05-26 12:00:00,1.616,1.6161,1.6159,1.6159,327200000.0
2008-05-26 12:05:00,1.61538,1.61605,1.61517,1.61605,191300000.0
2008-05-26 12:10:00,1.61605,1.61605,1.6157,1.6158,354000000.0
2008-05-26 12:15:00,1.6159,1.6161,1.6158,1.6158,565500000.0
2008-05-26 12:20:00,1.6158,1.6159,1.6154,1.61564,69900000.0
2008-05-26 12:25:00,1.61585,1.6159,1.6155,1.6156,670600000.0
2008-05-26 12:30:00,1.6156,1.61575,1.61555,1.61575,168400000.0
2008-05-26 12:35:00,1.6158,1.6158,1.61555,1.61555,58300000.0
2008-05-26 12:40:00,1.61555,1.6156,1.6149,1.6155,498400000.0
2008-05-26 12:45:00,1.6155,1.6157,1.6155,1.6156,626000000.0
2008-05-26 12:50:00,1.6156,1.6157,1.6155,1.61555,442700000.0
2008-05-26 12:55:00,1.61555,1.6158,1.6155,1.61555,314500000.0
2008-05-26 13:00:00,1.6155,1.61565,1.61545,1.6155,219800000.0
2008-05-26 13:05:00,1.6155,1.6155,1.6154,1.6154,318100000.0
2008-05-26 13:10:00,1.61545,1.61555,1.61535,1.61545,518100000.0
2008-05-26 13:15:00,1.6155,1.6155,1.61465,1.6154,314900000.0
2008-05-26 13:20:00,1.61535,1.6155,1.61515,1.6154,189000000.0
2008-05-26 13:25:00,1.6154,1.6156,1.61525,1.61555,103000000.0
2008-05-26 13:30:00,1.6155,1.6155,1.6152,1.6153,44200000.0
2008-05-26 13:35:00,1.6153,1.61602,1.61515,1.61515,94600000.0
2008-05-26 13:40:00,1.6155,1.61574,1.6152,1.61541,56800000.0
2008-05-26 13:45:00,1.6156,1.61565,1.6153,1.6156,69800000.0
2008-05-26 13:50:00,1.6156,1.6156,1.6155,1.6155,20700000.0
2008-05-26 13:55:00,1.6155,1.61555,1.61477,1.6155,78400000.0
2008-05-26 14:00:00,1.6155,1.6155,1.61483,1.61545,42500000.0
2008-05-26 14:05:00,1.6155,1.6157,1.61545,1.6155,101900000.0
2008-05-26 14:10:00,1.6156,1.6156,1.615,1.6156,385700000.0
2008-05-26 14:15:00,1.61555,1.61575,1.61555,1.6157,207100000.0
2008-05-26 14:20:00,1.6157,1.6158,1.6155,1.6156,392400000.0
2008-05-26 14:25:00,1.6157,1.6158,1.6154,1.6157,213600000.0
2008-05-26 14:30:00,1.6157,1.61595,1.61555,1.61575,232100000.0
2008-05-26 14:35:00,1.6158,1.61605,1.61545,1.6156,408500000.0
2008-05-26 14:40:00,1.6156,1.61565,1.6155,1.61555,104500000.0
2008-05-26 14:45:00,1.61575,1.6158,1.6155,1.6158,114700000.0
2008-05-26 14:50:00,1.6158,1.6159,1.61555,1.6157,353100000.0
2008-05-26 14:55:00,1.6157,1.6157,1.6154,1.6155,248800000.0
2008-05-26 15:00:00,1.6155,1.6157,1.61545,1.6156,294300000.0
2008-05-26 15:05:00,1.6156,1.6157,1.6155,1.6156,219700000.0
2008-05-26 15:10:00,1.6155,1.6158,1.6155,1.6156,191000000.0
2008-05-26 15:15:00,1.6156,1.61575,1.6155,1.6157,337200000.0
2008-05-26 15:20:00,1.61565,1.61585,1.61565,1.61585,242100000.0
2008-05-26 15:25:00,1.61585,1.61595,1.61565,1.61575,91700000.0
2008-05-26 15:30:00,1.61575,1.6159,1.61555,1.6158,264700000.0
2008-05-26 15:35:00,1.6158,1.6162,1.6158,1.6158,93000000.0
2008-05-26 15:40:00,1.61585,1.61595,1.61575,1.6158,88700000.0
2008-05-26 15:45:00,1.6158,1.6159,1.6157,1.61585,74200000.0
2008-05-26 15:50:00,1.61585,1.616,1.6158,1.616,50200000.0
2008-05-26 15:55:00,1.616,1.6162,1.61595,1.6162,147200000.0
2008-05-26 16:00:00,1.6163,1.6167,1.6163,1.6164,115100000.0
2008-05-26 16:05:00,1.61635,1.61645,1.61615,1.61625,77000000.0
2008-05-26 16:10:00,1.6162,1.6164,1.61605,1.6164,76200000.0
2008-05-26 16:15:00,1.61645,1.6166,1.61635,1.61655,110700000.0
2008-05-26 16:20:00,1.61655,1.6169,1.61655,1.6167,335000000.0
2008-05-26 16:25:00,1.6167,1.61695,1.6166,1.6166,232100000.0
2008-05-26 16:30:00,1.6166,1.6167,1.61645,1.6166,213400000.0
2008-05-26 16:35:00,1.6166,1.61665,1.6165,1.6166,80700000.0
2008-05-26 16:40:00,1.6166,1.6167,1.6166,1.6167,39200000.0
2008-05-26 16:45:00,1.61642,1.6169,1.61624,1.61675,105000000.0
2008-05-26 16:50:00,1.6167,1.61675,1.6165,1.61665,173700000.0
2008-05-26 16:55:00,1.61665,1.6168,1.61625,1.61635,294200000.0
2008-05-26 17:00:00,1.6165,1.6167,1.6165,1.6167,158000000.0
2008-05-26 17:05:00,1.61665,1.6167,1.61625,1.6163,184300000.0
2008-05-26 17:10:00,1.6163,1.61655,1.6163,1.6165,31600000.0
2008-05-26 17:15:00,1.6166,1.6167,1.6165,1.6165,36700000.0
2008-05-26 17:20:00,1.6165,1.6167,1.61618,1.61665,57600000.0
2008-05-26 17:25:00,1.61665,1.61665,1.61596,1.61665,21500000.0
2008-05-26 17:30:00,1.61665,1.61695,1.61665,1.6167,67700000.0
2008-05-26 17:35:00,1.6166,1.6167,1.6161,1.6164,91200000.0
2008-05-26 17:40:00,1.61645,1.6165,1.6158,1.616,183700000.0
2008-05-26 17:45:00,1.616,1.61635,1.6159,1.616,187800000.0
2008-05-26 17:50:00,1.616,1.6161,1.6159,1.616,29800000.0
2008-05-26 17:55:00,1.6161,1.6164,1.61585,1.6161,143400000.0
2008-05-26 18:00:00,1.616,1.6163,1.6159,1.61625,38300000.0
2008-05-26 18:05:00,1.6162,1.6165,1.61575,1.616,57600000.0
2008-05-26 18:10:00,1.61585,1.61635,1.6153,1.616,44800000.0
2008-05-26 18:15:00,1.61595,1.6161,1.61533,1.6159,81200000.0
2008-05-26 18:20:00,1.61558,1.6159,1.61524,1.61547,98400000.0
2008-05-26 18:25:00,1.61565,1.61615,1.61544,1.6159,53500000.0
2008-05-26 18:30:00,1.6159,1.61675,1.6159,1.61665,61900000.0
2008-05-26 18:35:00,1.6166,1.6166,1.6158,1.6162,67900000.0
2008-05-26 18:40:00,1.61577,1.6162,1.61528,1.61605,106400000.0
2008-05-26 18:45:00,1.61605,1.61605,1.61537,1.61595,58100000.0
2008-05-26 18:50:00,1.61605,1.61605,1.61542,1.61585,60600000.0
2008-05-26 18:55:00,1.61585,1.61601,1.61554,1.6158,43000000.0
2008-05-26 19:00:00,1.61585,1.61633,1.6153,1.61602,113700000.0
2008-05-26 19:05:00,1.61585,1.61585,1.6157,1.61575,105100000.0
2008-05-26 19:10:00,1.61575,1.6161,1.61511,1.61562,158500001.0
2008-05-26 19:15:00,1.61568,1.61615,1.61506,1.61577,170800000.0
2008-05-26 19:20:00,1.61555,1.61605,1.61505,1.61577,330500000.0
2008-05-26 19:25:00,1.61605,1.61605,1.6158,1.6159,3200000.0
2008-05-26 19:30:00,1.61615,1.61615,1.616,1.616,9500000.0
2008-05-26 19:35:00,1.6159,1.616,1.6148,1.616,132000000.0
2008-05-26 19:40:00,1.616,1.61615,1.61523,1.61552,279600001.0
2008-05-26 19:45:00,1.6159,1.61593,1.61482,1.61563,197920000.0
2008-05-26 19:50:00,1.61555,1.61582,1.61522,1.61522,426949997.0
2008-05-26 19:55:00,1.61577,1.61585,1.61554,1.61555,336840000.0
2008-05-26 20:00:00,1.61542,1.61583,1.61503,1.6155,259259999.0
2008-05-26 20:05:00,1.61564,1.6161,1.61544,1.6161,73590000.0
2008-05-26 20:10:00,1.61564,1.61605,1.615,1.61559,136700000.0
2008-05-26 20:15:00,1.61605,1.61605,1.61571,1.61595,287600000.0
2008-05-26 20:20:00,1.61515,1.6161,1.61515,1.6161,101600000.0
2008-05-26 20:25:00,1.61605,1.61605,1.61536,1.616,143200000.0
2008-05-26 20:30:00,1.61548,1.61594,1.61516,1.6159,99900000.0
2008-05-26 20:35:00,1.61565,1.61576,1.61502,1.6157,131400000.0
2008-05-26 20:40:00,1.61552,1.61585,1.61542,1.61585,74600000.0
2008-05-26 20:45:00,1.61595,1.61595,1.61525,1.6154,190000000.0
2008-05-26 20:50:00,1.61531,1.61565,1.61502,1.61529,83000000.0
2008-05-26 20:55:00,1.6153,1.61545,1.61483,1.61536,76900000.0
2008-05-26 21:00:00,1.61506,1.6156,1.61485,1.6156,81700000.0
2008-05-26 21:05:00,1.61535,1.61562,1.61512,1.61545,99000000.0
2008-05-26 21:10:00,1.61527,1.61565,1.61517,1.61555,26700000.0
2008-05-26 21:15:00,1.61553,1.61584,1.61503,1.6154,174000000.0
2008-05-26 21:20:00,1.61521,1.61557,1.61517,1.6155,45000000.0
2008-05-26 21:25:00,1.6156,1.6157,1.61513,1.61538,113300000.0
2008-05-26 21:30:00,1.61527,1.6156,1.61511,1.61542,125200000.0
2008-05-26 21:35:00,1.61545,1.61546,1.61515,1.61537,253900000.0
2008-05-26 21:40:00,1.6153,1.61551,1.61518,1.61543,270300000.0
2008-05-26 21:45:00,1.61515,1.61548,1.61506,1.61546,234760807.0
2008-05-26 21:50:00,1.6152,1.6155,1.61509,1.61538,66700000.0
2008-05-26 21:55:00,1.6154,1.61553,1.61515,1.6154,176800000.0
2008-05-26 22:00:00,1.61519,1.6154,1.61507,1.61534,141900000.0
2008-05-26 22:05:00,1.6152,1.61539,1.61505,1.61523,397200000.0
2008-05-26 22:10:00,1.61528,1.61538,1.61503,1.61525,273400000.0
2008-05-26 22:15:00,1.6156,1.6156,1.61505,1.61527,41300000.0
2008-05-26 22:20:00,1.61521,1.61555,1.61512,1.61529,122700000.0
2008-05-26 22:25:00,1.6153,1.61545,1.61495,1.61532,164300000.0
2008-05-26 22:30:00,1.61517,1.61545,1.61496,1.61528,126800000.0
2008-05-26 22:35:00,1.61545,1.61548,1.61517,1.61529,69600000.0
2008-05-26 22:40:00,1.61545,1.6155,1.61504,1.61535,456100000.0
2008-05-26 22:45:00,1.61525,1.6155,1.61502,1.61503,220900000.0
2008-05-26 22:50:00,1.61555,1.61555,1.61498,1.61543,988521624.0
2008-05-26 22:55:00,1.6155,1.61555,1.6155,1.6155,90000000.0
2008-05-26 23:00:00,1.6155,1.6157,1.6153,1.6154,668600001.0
2008-05-26 23:05:00,1.61544,1.61602,1.61543,1.6157,409700001.0
2008-05-26 23:10:00,1.6157,1.61574,1.61513,1.6155,410600000.0
2008-05-26 23:15:00,1.61545,1.61565,1.61516,1.61545,169000000.0
2008-05-26 23:20:00,1.61506,1.61566,1.61506,1.6154,722099991.0
2008-05-26 23:25:00,1.61532,1.61556,1.61532,1.6155,103200000.0
2008-05-26 23:30:00,1.6155,1.61575,1.61542,1.61559,851699994.0
2008-05-26 23:35:00,1.61565,1.61623,1.61524,1.61565,291500003.0
2008-05-26 23:40:00,1.61551,1.61595,1.61521,1.6156,335900009.0
2008-05-26 23:45:00,1.61569,1.61593,1.61537,1.61547,924000000.0
2008-05-26 23:50:00,1.61565,1.61565,1.61525,1.61538,1841799979.0
2008-05-26 23:55:00,1.61532,1.61564,1.61521,1.61549,828099997.0
2008-05-27 00:00:00,1.61565,1.61595,1.61555,1.61575,313000000.0
2008-05-27 00:05:00,1.61575,1.61605,1.61575,1.6159,234200000.0
2008-05-27 00:10:00,1.6159,1.6159,1.61537,1.61564,375600006.0
2008-05-27 00:15:00,1.61545,1.6159,1.61538,1.61568,273000000.0
2008-05-27 00:20:00,1.61585,1.61605,1.61542,1.61605,477200000.0
2008-05-27 00:25:00,1.61605,1.6162,1.61605,1.6162,396300001.0
2008-05-27 00:30:00,1.6162,1.6162,1.6162,1.6162,110600000.0
2008-05-27 00:35:00,1.6162,1.6163,1.61575,1.6158,559700002.0
2008-05-27 00:40:00,1.6162,1.6162,1.6156,1.61596,1058900000.0
2008-05-27 00:45:00,1.61595,1.61618,1.61571,1.61585,127300000.0
2008-05-27 00:50:00,1.61607,1.6162,1.61571,1.6162,135900001.0
2008-05-27 00:55:00,1.6162,1.6162,1.6158,1.6162,441100003.0
2008-05-27 01:00:00,1.6162,1.6163,1.61567,1.6162,175700000.0
2008-05-27 01:05:00,1.6162,1.6162,1.6158,1.616,596200000.0
2008-05-27 01:10:00,1.616,1.616,1.6159,1.616,344600000.0
2008-05-27 01:15:00,1.616,1.616,1.61552,1.616,652300000.0
2008-05-27 01:20:00,1.616,1.6161,1.61568,1.6161,477400001.0
2008-05-27 01:25:00,1.6161,1.6162,1.61583,1.616,457599996.0
2008-05-27 01:30:00,1.6162,1.6163,1.6159,1.6163,147400000.0
2008-05-27 01:35:00,1.6163,1.61675,1.6162,1.6165,890400001.0
2008-05-27 01:40:00,1.6165,1.6167,1.61606,1.6164,1133200001.0
2008-05-27 01:45:00,1.6164,1.6166,1.6164,1.6165,749100000.0
2008-05-27 01:50:00,1.6165,1.6166,1.6161,1.6162,514900000.0
2008-05-27 01:55:00,1.6162,1.6164,1.6162,1.6162,435800000.0
2008-05-27 02:00:00,1.6164,1.6164,1.61591,1.61596,1130799991.0
2008-05-27 02:05:00,1.6163,1.61675,1.61591,1.6164,1509699999.0
2008-05-27 02:10:00,1.6165,1.6166,1.6164,1.6164,508600000.0
2008-05-27 02:15:00,1.6164,1.6166,1.61617,1.61627,728400000.0
2008-05-27 02:20:00,1.6165,1.6166,1.6163,1.6163,406299995.0
2008-05-27 02:25:00,1.6163,1.6164,1.6163,1.6163,275799992.0
2008-05-27 02:30:00,1.6163,1.6165,1.61585,1.6161,1195299982.0
2008-05-27 02:35:00,1.6161,1.6164,1.616,1.6161,1003199999.0
2008-05-27 02:40:00,1.6161,1.6165,1.6161,1.61625,1197500002.0
2008-05-27 02:45:00,1.61625,1.6164,1.6161,1.6164,1354100002.0
2008-05-27 02:50:00,1.6164,1.6164,1.6161,1.6161,1214100000.0
2008-05-27 02:55:00,1.6161,1.6163,1.6161,1.61625,863000001.0
2008-05-27 03:00:00,1.6162,1.6165,1.6162,1.61625,649900002.0
2008-05-27 03:05:00,1.61625,1.6163,1.6162,1.61625,159300002.0
2008-05-27 03:10:00,1.61625,1.6165,1.61625,1.6163,625300000.0
2008-05-27 03:15:00,1.6163,1.6166,1.6163,1.6163,1345599999.0
2008-05-27 03:20:00,1.6163,1.6166,1.6162,1.6165,1025900001.0
2008-05-27 03:25:00,1.6165,1.6165,1.6163,1.6163,569400000.0
2008-05-27 03:30:00,1.61622,1.6164,1.61604,1.6164,1281599980.0
2008-05-27 03:35:00,1.6165,1.6166,1.61608,1.6164,327900000.0
2008-05-27 03:40:00,1.6166,1.6166,1.61621,1.6164,141800000.0
2008-05-27 03:45:00,1.6166,1.6166,1.61588,1.61626,197300002.0
2008-05-27 03:50:00,1.6163,1.6166,1.61597,1.6164,491500000.0
2008-05-27 03:55:00,1.6164,1.6164,1.6161,1.6161,633699997.0
2008-05-27 04:00:00,1.6161,1.6161,1.616,1.616,958799985.0
2008-05-27 04:05:00,1.616,1.616,1.6158,1.6158,1895499991.0
2008-05-27 04:10:00,1.6158,1.6158,1.6158,1.6158,914400000.0
2008-05-27 04:15:00,1.6158,1.6158,1.6158,1.6158,158000000.0
2008-05-27 04:20:00,1.6158,1.6159,1.6157,1.6157,1100500001.0
2008-05-27 04:25:00,1.6157,1.6159,1.6157,1.6159,853399997.0
2008-05-27 04:30:00,1.616,1.616,1.616,1.616,323800000.0
2008-05-27 04:35:00,1.616,1.6163,1.616,1.616,634899999.0
2008-05-27 04:40:00,1.616,1.6162,1.61559,1.61589,214700001.0
2008-05-27 04:45:00,1.61557,1.6161,1.61542,1.6159,715900001.0
2008-05-27 04:50:00,1.6157,1.6162,1.61546,1.6162,850100007.0
2008-05-27 04:55:00,1.6162,1.6162,1.6159,1.616,704100000.0
2008-05-27 05:00:00,1.616,1.6162,1.61555,1.61615,439000000.0
2008-05-27 05:05:00,1.61615,1.6163,1.6161,1.6161,907025650.0
2008-05-27 05:10:00,1.6161,1.6162,1.6161,1.6162,251500000.0
2008-05-27 05:15:00,1.6162,1.6162,1.6161,1.6161,527800000.0
2008-05-27 05:20:00,1.6161,1.6162,1.6161,1.6162,108400000.0
2008-05-27 05:25:00,1.61615,1.6162,1.6161,1.6162,135200000.0
2008-05-27 05:30:00,1.6162,1.6162,1.61605,1.6161,208300000.0
2008-05-27 05:35:00,1.61605,1.6163,1.61605,1.61605,171700000.0
2008-05-27 05:40:00,1.61605,1.61605,1.616,1.61605,88000000.0
2008-05-27 05:45:00,1.61605,1.61605,1.6158,1.61585,258000000.0
2008-05-27 05:50:00,1.61585,1.616,1.6158,1.61585,335000000.0
2008-05-27 05:55:00,1.6158,1.61602,1.61557,1.616,179600000.0
2008-05-27 06:00:00,1.616,1.616,1.6157,1.6158,167200000.0
2008-05-27 06:05:00,1.6159,1.6159,1.61548,1.61575,47000000.0
2008-05-27 06:10:00,1.6158,1.616,1.61532,1.61575,197300002.0
2008-05-27 06:15:00,1.61575,1.61575,1.6157,1.61575,302900000.0
2008-05-27 06:20:00,1.61575,1.61575,1.6157,1.61575,233800000.0
2008-05-27 06:25:00,1.61575,1.61585,1.61555,1.61563,166000000.0
2008-05-27 06:30:00,1.6158,1.61585,1.6158,1.61585,88800000.0
2008-05-27 06:35:00,1.61585,1.6163,1.61585,1.6163,74300000.0
2008-05-27 06:40:00,1.61625,1.6165,1.6161,1.6164,183800000.0
2008-05-27 06:45:00,1.6163,1.6164,1.6162,1.6162,77400000.0
2008-05-27 06:50:00,1.61625,1.6165,1.6162,1.6164,143900000.0
2008-05-27 06:55:00,1.6164,1.6165,1.6162,1.6163,120300000.0
2008-05-27 07:00:00,1.6164,1.6166,1.6163,1.6166,73100000.0
2008-05-27 07:05:00,1.6166,1.6166,1.61635,1.6164,120900000.0
2008-05-27 07:10:00,1.6164,1.6166,1.6163,1.6166,198300000.0
2008-05-27 07:15:00,1.61655,1.6167,1.61617,1.61643,113300000.0
2008-05-27 07:20:00,1.61618,1.6167,1.61614,1.61655,138700000.0
2008-05-27 07:25:00,1.61655,1.61655,1.6164,1.6165,133400000.0
2008-05-27 07:30:00,1.61645,1.6167,1.6163,1.6164,228700000.0
2008-05-27 07:35:00,1.61635,1.6168,1.6162,1.6167,294800000.0
2008-05-27 07:40:00,1.6167,1.6167,1.616,1.6165,386700000.0
2008-05-27 07:45:00,1.6165,1.6172,1.6165,1.6171,189100000.0
2008-05-27 07:50:00,1.6171,1.6173,1.61675,1.6168,697400000.0
2008-05-27 07:55:00,1.6168,1.6172,1.6166,1.617,338599995.0
2008-05-27 08:00:00,1.617,1.6175,1.617,1.6175,260130000.0
2008-05-27 08:05:00,1.6175,1.6175,1.61665,1.617,408100000.0
2008-05-27 08:10:00,1.61705,1.61805,1.61705,1.6179,413500001.0
2008-05-27 08:15:00,1.6179,1.6184,1.61765,1.6179,466800000.0
2008-05-27 08:20:00,1.6179,1.61825,1.6177,1.61795,268800000.0
2008-05-27 08:25:00,1.61795,1.61895,1.6178,1.61805,384200000.0
2008-05-27 08:30:00,1.618,1.6189,1.61795,1.61835,381100000.0
2008-05-27 08:35:00,1.61835,1.61885,1.61835,1.61875,375700000.0
2008-05-27 08:40:00,1.6187,1.61935,1.6187,1.6191,329300000.0
2008-05-27 08:45:00,1.6191,1.6194,1.6186,1.6186,338400000.0
2008-05-27 08:50:00,1.6186,1.61895,1.61835,1.6185,430300001.0
2008-05-27 08:55:00,1.6185,1.6191,1.61835,1.6185,182600000.0
2008-05-27 09:00:00,1.6185,1.6189,1.61825,1.61845,183200000.0
2008-05-27 09:05:00,1.61845,1.6192,1.61835,1.6191,193300000.0
2008-05-27 09:10:00,1.6191,1.61925,1.6186,1.61875,184000000.0
2008-05-27 09:15:00,1.61875,1.619,1.61825,1.6183,160700000.0
2008-05-27 09:20:00,1.61835,1.61835,1.6178,1.6182,150500000.0
2008-05-27 09:25:00,1.6183,1.6186,1.61805,1.61845,239000000.0
2008-05-27 09:30:00,1.61845,1.61855,1.618,1.6181,166700000.0
2008-05-27 09:35:00,1.6181,1.61835,1.6178,1.61785,119100000.0
2008-05-27 09:40:00,1.61785,1.6183,1.6177,1.6181,306800000.0
2008-05-27 09:45:00,1.6181,1.6182,1.6178,1.6181,266500000.0
2008-05-27 09:50:00,1.6181,1.61845,1.6181,1.6184,157000000.0
2008-05-27 09:55:00,1.6184,1.61845,1.61785,1.61785,164500000.0
2008-05-27 10:00:00,1.6178,1.61785,1.61715,1.6175,236900000.0
2008-05-27 10:05:00,1.61745,1.6177,1.6173,1.6175,174000000.0
2008-05-27 10:10:00,1.6175,1.6177,1.61725,1.6174,205500000.0
2008-05-27 10:15:00,1.6174,1.61745,1.617,1.61725,282900000.0
2008-05-27 10:20:00,1.6173,1.6176,1.6172,1.61745,145200000.0
2008-05-27 10:25:00,1.61745,1.61755,1.6171,1.6172,136600000.0
2008-05-27 10:30:00,1.61715,1.6174,1.6171,1.6171,167800000.0
2008-05-27 10:35:00,1.6171,1.6172,1.61695,1.6172,89600000.0
2008-05-27 10:40:00,1.6172,1.6173,1.61625,1.61635,380100000.0
2008-05-27 10:45:00,1.6163,1.6172,1.61625,1.6171,292800000.0
2008-05-27 10:50:00,1.6171,1.6172,1.61655,1.61665,197000000.0
2008-05-27 10:55:00,1.6166,1.6167,1.6156,1.61565,257800000.0
2008-05-27 11:00:00,1.61565,1.61645,1.6156,1.6164,674900000.0
2008-05-27 11:05:00,1.61635,1.6166,1.61635,1.6164,255600000.0
2008-05-27 11:10:00,1.6164,1.6168,1.6163,1.6167,217700000.0
2008-05-27 11:15:00,1.6167,1.6171,1.61665,1.6168,227100000.0
2008-05-27 11:20:00,1.6168,1.61745,1.6167,1.61705,561500000.0
2008-05-27 11:25:00,1.617,1.61725,1.6166,1.617,194300000.0
2008-05-27 11:30:00,1.61695,1.61705,1.6166,1.6168,188100000.0
2008-05-27 11:35:00,1.61675,1.61775,1.61675,1.61775,145800000.0
2008-05-27 11:40:00,1.61775,1.61825,1.61765,1.6178,195400000.0
2008-05-27 11:45:00,1.61775,1.6182,1.61765,1.61795,143700000.0
2008-05-27 11:50:00,1.61795,1.618,1.61735,1.6175,237500000.0
2008-05-27 11:55:00,1.6175,1.6177,1.6173,1.6177,174400000.0
2008-05-27 12:00:00,1.6177,1.6181,1.6177,1.61805,168600000.0
2008-05-27 12:05:00,1.6181,1.61835,1.61795,1.61805,178500000.0
2008-05-27 12:10:00,1.6181,1.61815,1.61775,1.6179,149300000.0
2008-05-27 12:15:00,1.6179,1.61805,1.61765,1.6179,180600000.0
2008-05-27 12:20:00,1.6179,1.618,1.61775,1.618,170200000.0
2008-05-27 12:25:00,1.618,1.6181,1.6177,1.61785,87200000.0
2008-05-27 12:30:00,1.61785,1.618,1.61785,1.61785,98700000.0
2008-05-27 12:35:00,1.61785,1.6179,1.6173,1.61735,100000000.0
2008-05-27 12:40:00,1.6174,1.61755,1.6173,1.61745,77200000.0
2008-05-27 12:45:00,1.6174,1.61755,1.61685,1.61685,181900000.0
2008-05-27 12:50:00,1.61685,1.61695,1.61625,1.61625,265700000.0
2008-05-27 12:55:00,1.6163,1.61665,1.61605,1.6163,337100000.0
2008-05-27 13:00:00,1.6163,1.6169,1.6161,1.61615,444100000.0
2008-05-27 13:05:00,1.61615,1.6164,1.6159,1.61595,323500000.0
2008-05-27 13:10:00,1.61595,1.616,1.61515,1.6153,302700000.0
2008-05-27 13:15:00,1.6153,1.6164,1.6153,1.6163,228200000.0
2008-05-27 13:20:00,1.61625,1.6164,1.6158,1.6164,258900000.0
2008-05-27 13:25:00,1.61635,1.6166,1.6157,1.6157,358400000.0
2008-05-27 13:30:00,1.6157,1.6159,1.6156,1.6156,442900000.0
2008-05-27 13:35:00,1.6156,1.616,1.61555,1.61575,348600000.0
2008-05-27 13:40:00,1.61585,1.616,1.61575,1.61585,200100000.0
2008-05-27 13:45:00,1.61585,1.6163,1.61585,1.61615,291900000.0
2008-05-27 13:50:00,1.61615,1.6162,1.6156,1.6156,227800000.0
2008-05-27 13:55:00,1.6156,1.61565,1.61465,1.61525,302900000.0
2008-05-27 14:00:00,1.61525,1.61575,1.61495,1.6153,365000000.0
2008-05-27 14:05:00,1.6153,1.61555,1.6153,1.6155,80000000.0
2008-05-27 14:10:00,1.6155,1.61645,1.6155,1.61585,172400000.0
2008-05-27 14:15:00,1.6159,1.61665,1.6159,1.6166,141400000.0
2008-05-27 14:20:00,1.6166,1.61665,1.6162,1.6164,378800000.0
2008-05-27 14:25:00,1.6164,1.61705,1.61635,1.61695,219300000.0
2008-05-27 14:30:00,1.61695,1.61735,1.6168,1.61705,248500000.0
2008-05-27 14:35:00,1.61705,1.6171,1.61685,1.61695,114700000.0
2008-05-27 14:40:00,1.61695,1.61765,1.6169,1.6173,569700000.0
2008-05-27 14:45:00,1.6173,1.61765,1.6171,1.6172,274300000.0
2008-05-27 14:50:00,1.6172,1.61745,1.61715,1.6172,210900000.0
2008-05-27 14:55:00,1.6172,1.61775,1.61715,1.61735,282600000.0
2008-05-27 15:00:00,1.61735,1.61805,1.6171,1.6176,641200000.0
2008-05-27 15:05:00,1.61755,1.61835,1.61745,1.61815,796000000.0
2008-05-27 15:10:00,1.61815,1.6185,1.61805,1.61825,497900000.0
2008-05-27 15:15:00,1.61825,1.61865,1.6181,1.61835,551800000.0
2008-05-27 15:20:00,1.61835,1.61875,1.6182,1.61875,534700000.0
2008-05-27 15:25:00,1.61885,1.6191,1.6187,1.61885,526100000.0
2008-05-27 15:30:00,1.61885,1.6193,1.61845,1.61845,469600000.0
2008-05-27 15:35:00,1.61845,1.6193,1.61845,1.61915,428700000.0
2008-05-27 15:40:00,1.6192,1.61975,1.61905,1.6197,500700000.0
2008-05-27 15:45:00,1.6197,1.62035,1.61965,1.61985,494000000.0
2008-05-27 15:50:00,1.6199,1.61995,1.61955,1.6196,410200000.0
2008-05-27 15:55:00,1.6196,1.61985,1.6192,1.6194,444300002.0
2008-05-27 16:00:00,1.6194,1.62075,1.61905,1.62075,1016400009.0
2008-05-27 16:05:00,1.62075,1.62155,1.62065,1.6207,1006199997.0
2008-05-27 16:10:00,1.6207,1.62075,1.61995,1.62015,737000000.0
2008-05-27 16:15:00,1.62015,1.6207,1.62005,1.6205,492599999.0
2008-05-27 16:20:00,1.62055,1.6208,1.62,1.62035,425500000.0
2008-05-27 16:25:00,1.62035,1.62045,1.6198,1.6202,520500000.0
2008-05-27 16:30:00,1.6202,1.62055,1.61985,1.61985,425800000.0
2008-05-27 16:35:00,1.61985,1.61985,1.6194,1.6196,368000000.0
2008-05-27 16:40:00,1.6196,1.62045,1.61955,1.6201,211500000.0
2008-05-27 16:45:00,1.6201,1.62025,1.6197,1.62015,499000000.0
2008-05-27 16:50:00,1.62015,1.6202,1.6191,1.61955,652699999.0
2008-05-27 16:55:00,1.61955,1.6197,1.6183,1.61855,606200000.0
2008-05-27 17:00:00,1.6185,1.61995,1.61845,1.61955,705000000.0
2008-05-27 17:05:00,1.61955,1.61955,1.61845,1.61865,443900000.0
2008-05-27 17:10:00,1.61865,1.6191,1.6181,1.6186,454200000.0
2008-05-27 17:15:00,1.61855,1.61855,1.6178,1.6183,408500000.0
2008-05-27 17:20:00,1.6183,1.6183,1.61745,1.6179,359400000.0
2008-05-27 17:25:00,1.6179,1.61865,1.6178,1.618,531400000.0
2008-05-27 17:30:00,1.618,1.61805,1.61695,1.6174,429000000.0
2008-05-27 17:35:00,1.61745,1.61765,1.617,1.6171,243400000.0
2008-05-27 17:40:00,1.6171,1.6181,1.6171,1.6181,155300000.0
2008-05-27 17:45:00,1.6181,1.61835,1.61765,1.6182,349900000.0
2008-05-27 17:50:00,1.6182,1.61865,1.61795,1.6184,375900000.0
2008-05-27 17:55:00,1.61835,1.619,1.6176,1.61765,484300000.0
2008-05-27 18:00:00,1.61765,1.61785,1.61695,1.6171,242500000.0
2008-05-27 18:05:00,1.6171,1.61715,1.6169,1.61715,157200000.0
2008-05-27 18:10:00,1.61715,1.6175,1.617,1.6174,66800000.0
2008-05-27 18:15:00,1.6174,1.61785,1.6173,1.61775,95300000.0
2008-05-27 18:20:00,1.61775,1.61785,1.6175,1.6177,98400000.0
2008-05-27 18:25:00,1.6177,1.61825,1.61765,1.61815,124500000.0
2008-05-27 18:30:00,1.6182,1.61855,1.61775,1.61775,152000000.0
2008-05-27 18:35:00,1.61775,1.61785,1.6177,1.6177,35900000.0
2008-05-27 18:40:00,1.61775,1.618,1.61775,1.6178,133300000.0
2008-05-27 18:45:00,1.6178,1.618,1.6175,1.61795,143400000.0
2008-05-27 18:50:00,1.6179,1.61835,1.61785,1.61815,97500000.0
2008-05-27 18:55:00,1.61815,1.61815,1.61795,1.618,75000000.0
2008-05-27 19:00:00,1.618,1.61825,1.61785,1.61815,115100000.0
2008-05-27 19:05:00,1.6181,1.6182,1.61805,1.61805,77200000.0
2008-05-27 19:10:00,1.61805,1.61805,1.6179,1.61795,29200000.0
2008-05-27 19:15:00,1.61795,1.618,1.61734,1.61767,146800000.0
2008-05-27 19:20:00,1.61795,1.618,1.61785,1.61785,10400000.0
2008-05-27 19:25:00,1.6179,1.61815,1.61765,1.61765,43600000.0
2008-05-27 19:30:00,1.61765,1.61775,1.61745,1.6175,51300000.0
2008-05-27 19:35:00,1.6175,1.618,1.61745,1.6179,47600000.0
2008-05-27 19:40:00,1.6179,1.61835,1.6177,1.618,123700000.0
2008-05-27 19:45:00,1.618,1.6182,1.618,1.61815,76700000.0
2008-05-27 19:50:00,1.61815,1.6183,1.6178,1.6183,79000000.0
2008-05-27 19:55:00,1.6183,1.6186,1.61815,1.61835,178400000.0
2008-05-27 20:00:00,1.61835,1.6186,1.6179,1.61845,188200000.0
2008-05-27 20:05:00,1.61845,1.6187,1.618,1.61825,99600000.0
2008-05-27 20:10:00,1.61825,1.61915,1.61825,1.61915,120400000.0
2008-05-27 20:15:00,1.6191,1.61935,1.61885,1.61925,231600000.0
2008-05-27 20:20:00,1.61925,1.6193,1.61905,1.6192,57100000.0
2008-05-27 20:25:00,1.6192,1.61975,1.61915,1.61935,111600000.0
2008-05-27 20:30:00,1.61935,1.61955,1.61925,1.6195,242600000.0
2008-05-27 20:35:00,1.6195,1.62035,1.61945,1.6199,239900000.0
2008-05-27 20:40:00,1.6199,1.62115,1.6198,1.621,197600000.0
2008-05-27 20:45:00,1.621,1.62145,1.62075,1.62145,172400000.0
2008-05-27 20:50:00,1.62145,1.62195,1.62145,1.62185,227700000.0
2008-05-27 20:55:00,1.62185,1.62225,1.62175,1.6222,175800000.0
2008-05-27 21:00:00,1.6222,1.62225,1.622,1.6222,112000000.0
2008-05-27 21:05:00,1.62225,1.62225,1.622,1.6222,43700000.0
2008-05-27 21:10:00,1.62215,1.6224,1.6221,1.6222,46200000.0
2008-05-27 21:15:00,1.6222,1.6225,1.6222,1.6225,43300000.0
2008-05-27 21:20:00,1.6225,1.6225,1.62205,1.62215,84200000.0
2008-05-27 21:25:00,1.62215,1.62285,1.62205,1.62275,81700000.0
2008-05-27 21:30:00,1.62275,1.62325,1.62265,1.6231,163400000.0
2008-05-27 21:35:00,1.6231,1.6236,1.6231,1.62325,47000000.0
2008-05-27 21:40:00,1.62325,1.6235,1.6231,1.62325,48000000.0
2008-05-27 21:45:00,1.6233,1.6233,1.6225,1.6227,55200000.0
2008-05-27 21:50:00,1.62265,1.62315,1.62265,1.62285,59000000.0
2008-05-27 21:55:00,1.6229,1.62325,1.62285,1.623,55000000.0
2008-05-27 22:00:00,1.62305,1.62305,1.62207,1.62255,139900000.0
2008-05-27 22:05:00,1.6226,1.6226,1.622,1.6226,40300000.0
2008-05-27 22:10:00,1.6226,1.6226,1.6221,1.62245,43700000.0
2008-05-27 22:15:00,1.6225,1.62265,1.6221,1.62225,68600000.0
2008-05-27 22:20:00,1.62225,1.62235,1.622,1.62215,20000000.0
2008-05-27 22:25:00,1.62215,1.6224,1.6217,1.6223,44600000.0
2008-05-27 22:30:00,1.62225,1.6224,1.62185,1.622,70900000.0
2008-05-27 22:35:00,1.6219,1.62225,1.62185,1.62185,17500000.0
2008-05-27 22:40:00,1.62185,1.6221,1.6217,1.6219,99000000.0
2008-05-27 22:45:00,1.622,1.62205,1.62159,1.62172,187876491.0
2008-05-27 22:50:00,1.6221,1.6222,1.62205,1.6221,11952963.0
2008-05-27 22:55:00,1.62205,1.62205,1.62157,1.62183,149600000.0
2008-05-27 23:00:00,1.6219,1.62282,1.6217,1.6218,158800003.0
2008-05-27 23:05:00,1.6218,1.6219,1.62161,1.6218,911800009.0
2008-05-27 23:10:00,1.62163,1.62191,1.62157,1.6218,271100002.0
2008-05-27 23:15:00,1.62152,1.6225,1.62145,1.6225,451600000.0
2008-05-27 23:20:00,1.6225,1.6226,1.6218,1.6219,303300003.0
2008-05-27 23:25:00,1.6219,1.6225,1.6219,1.6225,288600008.0
2008-05-27 23:30:00,1.6222,1.6225,1.6222,1.6223,547100007.0
2008-05-27 23:35:00,1.6223,1.6235,1.6221,1.6229,1004000004.0
2008-05-27 23:40:00,1.6229,1.6229,1.6219,1.6219,246400001.0
2008-05-27 23:45:00,1.6219,1.6219,1.6217,1.6218,109400000.0
2008-05-27 23:50:00,1.6218,1.6223,1.62157,1.6223,685100004.0
2008-05-27 23:55:00,1.62225,1.6223,1.62136,1.6218,370399998.0
2008-05-28 00:00:00,1.6218,1.6218,1.6215,1.6215,543700000.0
2008-05-28 00:05:00,1.6215,1.6215,1.6208,1.6212,637299998.0
2008-05-28 00:10:00,1.6212,1.6213,1.62084,1.6212,394200001.0
2008-05-28 00:15:00,1.6213,1.6215,1.6213,1.6215,129100000.0
2008-05-28 00:20:00,1.6215,1.6215,1.6213,1.6213,471300000.0
2008-05-28 00:25:00,1.6213,1.6216,1.6213,1.6215,586500000.0
2008-05-28 00:30:00,1.6215,1.6216,1.6213,1.6214,463500000.0
2008-05-28 00:35:00,1.62145,1.6216,1.6213,1.6214,573700001.0
2008-05-28 00:40:00,1.6214,1.6217,1.62083,1.6213,1284900001.0
2008-05-28 00:45:00,1.62106,1.6214,1.62085,1.6213,745900000.0
2008-05-28 00:50:00,1.6213,1.62142,1.62104,1.62125,128200000.0
2008-05-28 00:55:00,1.62132,1.6215,1.6213,1.6213,191000000.0
2008-05-28 01:00:00,1.6213,1.6213,1.621,1.6211,630899999.0
2008-05-28 01:05:00,1.6211,1.6213,1.6211,1.6213,180100000.0
2008-05-28 01:10:00,1.6213,1.6215,1.6211,1.6213,374899999.0
2008-05-28 01:15:00,1.6213,1.62155,1.6213,1.6214,616700000.0
2008-05-28 01:20:00,1.6214,1.6217,1.6214,1.6214,677300000.0
2008-05-28 01:25:00,1.6214,1.6214,1.6213,1.6214,412100000.0
2008-05-28 01:30:00,1.6214,1.6217,1.6214,1.6214,594300002.0
2008-05-28 01:35:00,1.6214,1.6218,1.6214,1.6215,1053000000.0
2008-05-28 01:40:00,1.62155,1.6219,1.62155,1.6217,1178200000.0
2008-05-28 01:45:00,1.6217,1.6219,1.6216,1.6216,1192000000.0
2008-05-28 01:50:00,1.6216,1.6219,1.6216,1.6216,1504000000.0
2008-05-28 01:55:00,1.6216,1.6216,1.6216,1.6216,871200000.0
2008-05-28 02:00:00,1.6216,1.6216,1.62105,1.6215,1318700000.0
2008-05-28 02:05:00,1.6215,1.6216,1.6212,1.6215,1246900001.0
2008-05-28 02:10:00,1.6215,1.6216,1.6215,1.6216,586000000.0
2008-05-28 02:15:00,1.6215,1.6217,1.6215,1.6215,952399999.0
2008-05-28 02:20:00,1.6216,1.6217,1.6215,1.6216,422700000.0
2008-05-28 02:25:00,1.6216,1.6217,1.6214,1.6215,533600000.0
2008-05-28 02:30:00,1.6215,1.6216,1.6215,1.6215,632000000.0
2008-05-28 02:35:00,1.62103,1.6216,1.62103,1.6216,676400000.0
2008-05-28 02:40:00,1.6216,1.6217,1.621,1.621,4839199993.0
2008-05-28 02:45:00,1.621,1.6218,1.621,1.621,3337099981.0
2008-05-28 02:50:00,1.621,1.6213,1.6207,1.6211,3874599999.0
2008-05-28 02:55:00,1.621,1.621,1.6205,1.6208,4546100004.0
2008-05-28 03:00:00,1.6208,1.6208,1.6203,1.6203,2727900005.0
2008-05-28 03:05:00,1.62008,1.6205,1.61991,1.6203,770200002.0
2008-05-28 03:10:00,1.6203,1.6204,1.6198,1.6199,757900000.0
2008-05-28 03:15:00,1.6199,1.6201,1.6195,1.6198,1893800023.0
2008-05-28 03:20:00,1.6198,1.62,1.6198,1.62,1727700033.0
2008-05-28 03:25:00,1.62,1.62,1.6192,1.6192,1082599999.0
2008-05-28 03:30:00,1.6192,1.6192,1.618,1.619,4014599998.0
2008-05-28 03:35:00,1.619,1.6195,1.619,1.6195,1204400001.0
2008-05-28 03:40:00,1.61907,1.6195,1.619,1.6193,725800011.0
2008-05-28 03:45:00,1.6193,1.61935,1.6192,1.6193,643500006.0
2008-05-28 03:50:00,1.6193,1.6193,1.6192,1.6192,838700012.0
2008-05-28 03:55:00,1.6192,1.6193,1.6188,1.619,851100004.0
2008-05-28 04:00:00,1.61905,1.6193,1.6188,1.619,2493899995.0
2008-05-28 04:05:00,1.619,1.6198,1.6189,1.6197,2978399987.0
2008-05-28 04:10:00,1.6197,1.6202,1.6195,1.6198,2033399996.0
2008-05-28 04:15:00,1.6198,1.6209,1.61935,1.62025,1981482369.0
2008-05-28 04:20:00,1.6203,1.6205,1.6202,1.6204,935000003.0
2008-05-28 04:25:00,1.6204,1.6205,1.62,1.6201,891999999.0
2008-05-28 04:30:00,1.6201,1.6201,1.6187,1.6191,2295100004.0
2008-05-28 04:35:00,1.6191,1.6196,1.619,1.6193,887700000.0
2008-05-28 04:40:00,1.6192,1.6197,1.619,1.6195,2258100000.0
2008-05-28 04:45:00,1.6195,1.6195,1.619,1.619,1402800001.0
2008-05-28 04:50:00,1.619,1.6193,1.619,1.6193,1154300005.0
2008-05-28 04:55:00,1.6193,1.6193,1.619,1.6191,522400003.0
2008-05-28 05:00:00,1.6191,1.6193,1.619,1.619,988400013.0
2008-05-28 05:05:00,1.6192,1.6195,1.61915,1.6195,3170800029.0
2008-05-28 05:10:00,1.6195,1.6197,1.6195,1.6195,520300004.0
2008-05-28 05:15:00,1.6195,1.6196,1.61925,1.6193,1335400006.0
2008-05-28 05:20:00,1.6193,1.6198,1.6193,1.6196,2479400005.0
2008-05-28 05:25:00,1.6196,1.61965,1.6195,1.61955,1295600003.0
2008-05-28 05:30:00,1.61955,1.6196,1.6195,1.6195,183500000.0
2008-05-28 05:35:00,1.6195,1.6195,1.61903,1.6193,82100000.0
2008-05-28 05:40:00,1.6194,1.6194,1.61904,1.6193,230600005.0
2008-05-28 05:45:00,1.61915,1.6193,1.6191,1.6192,478500009.0
2008-05-28 05:50:00,1.6192,1.6192,1.6192,1.6192,462100000.0
2008-05-28 05:55:00,1.6192,1.6192,1.6191,1.6192,315200000.0
2008-05-28 06:00:00,1.6192,1.6196,1.619,1.6193,2030400000.0
2008-05-28 06:05:00,1.6193,1.6193,1.619,1.61913,57100000.0
2008-05-28 06:10:00,1.6193,1.6193,1.619,1.619,1079800000.0
2008-05-28 06:15:00,1.619,1.619,1.619,1.619,1696400000.0
2008-05-28 06:20:00,1.619,1.619,1.619,1.619,1016300003.0
2008-05-28 06:25:00,1.619,1.6191,1.6185,1.619,1777600000.0
2008-05-28 06:30:00,1.619,1.6192,1.61879,1.6191,1418099997.0
2008-05-28 06:35:00,1.61882,1.6191,1.61881,1.6191,589000000.0
2008-05-28 06:40:00,1.6191,1.61925,1.61882,1.61925,590000000.0
2008-05-28 06:45:00,1.61925,1.6195,1.6192,1.6192,667200001.0
2008-05-28 06:50:00,1.6192,1.6192,1.618,1.618,2755799995.0
2008-05-28 06:55:00,1.618,1.6189,1.6177,1.6189,2938800005.0
2008-05-28 07:00:00,1.6189,1.6189,1.6189,1.6189,894699999.0
2008-05-28 07:05:00,1.6189,1.6192,1.6185,1.6185,2415899998.0
2008-05-28 07:10:00,1.6185,1.6192,1.6182,1.6188,3242599991.0
2008-05-28 07:15:00,1.6188,1.619,1.6186,1.6188,2356099994.0
2008-05-28 07:20:00,1.6188,1.6189,1.6184,1.6185,1652699996.0
2008-05-28 07:25:00,1.6185,1.6189,1.6184,1.6186,2924699980.0
2008-05-28 07:30:00,1.6186,1.6188,1.6184,1.6184,970500000.0
2008-05-28 07:35:00,1.6184,1.6187,1.6183,1.6183,2301900002.0
2008-05-28 07:40:00,1.6183,1.6189,1.618,1.6185,2160099995.0
2008-05-28 07:45:00,1.6186,1.619,1.6185,1.619,1280499993.0
2008-05-28 07:50:00,1.619,1.6192,1.6189,1.6191,1724500000.0
2008-05-28 07:55:00,1.6191,1.6193,1.6186,1.6188,3451300001.0
2008-05-28 08:00:00,1.6188,1.619,1.6187,1.6188,4581200001.0
2008-05-28 08:05:00,1.6188,1.6191,1.6188,1.619,3189799996.0
2008-05-28 08:10:00,1.619,1.619,1.6186,1.61875,3786999994.0
2008-05-28 08:15:00,1.61875,1.6188,1.61795,1.61835,204900000.0
2008-05-28 08:20:00,1.6184,1.6186,1.6177,1.6178,349500000.0
2008-05-28 08:25:00,1.6178,1.61835,1.61775,1.61825,248300000.0
2008-05-28 08:30:00,1.6183,1.61865,1.6178,1.6183,341700000.0
2008-05-28 08:35:00,1.6183,1.61835,1.6177,1.618,160000000.0
2008-05-28 08:40:00,1.618,1.618,1.617,1.6171,231700000.0
2008-05-28 08:45:00,1.61715,1.6179,1.61715,1.6177,184100000.0
2008-05-28 08:50:00,1.61775,1.6184,1.61765,1.61815,274900000.0
2008-05-28 08:55:00,1.61815,1.6184,1.61785,1.61805,196400001.0
2008-05-28 09:00:00,1.61805,1.61875,1.6178,1.6185,375200001.0
2008-05-28 09:05:00,1.6185,1.6185,1.6171,1.6175,472400000.0
2008-05-28 09:10:00,1.6175,1.6176,1.6167,1.61705,703500000.0
2008-05-28 09:15:00,1.6171,1.6177,1.617,1.6176,381100000.0
2008-05-28 09:20:00,1.6176,1.6177,1.6169,1.61705,293200000.0
2008-05-28 09:25:00,1.61705,1.6171,1.6166,1.61675,437500000.0
2008-05-28 09:30:00,1.61675,1.6169,1.6167,1.6168,482500000.0
2008-05-28 09:35:00,1.6169,1.6169,1.6162,1.6166,437600000.0
2008-05-28 09:40:00,1.6166,1.617,1.6165,1.6166,325600000.0
2008-05-28 09:45:00,1.6166,1.61715,1.6163,1.6164,366200000.0
2008-05-28 09:50:00,1.6164,1.6171,1.6164,1.6171,278900000.0
2008-05-28 09:55:00,1.61715,1.61715,1.6165,1.6168,391100000.0
2008-05-28 10:00:00,1.6168,1.61905,1.61675,1.61885,750000000.0
2008-05-28 10:05:00,1.61885,1.6195,1.6188,1.61935,427400000.0
2008-05-28 10:10:00,1.61935,1.61995,1.61915,1.6195,411600000.0
2008-05-28 10:15:00,1.61955,1.62045,1.61945,1.62015,433600000.0
2008-05-28 10:20:00,1.62015,1.6204,1.61925,1.61945,304400000.0
2008-05-28 10:25:00,1.6194,1.62025,1.6193,1.62,343500000.0
2008-05-28 10:30:00,1.62,1.62075,1.6198,1.62,318300000.0
2008-05-28 10:35:00,1.62,1.6201,1.6194,1.61975,321800000.0
2008-05-28 10:40:00,1.61975,1.61985,1.61945,1.61975,301300000.0
2008-05-28 10:45:00,1.61975,1.6206,1.61975,1.6204,275500000.0
2008-05-28 10:50:00,1.62045,1.62105,1.6204,1.62085,601800000.0
2008-05-28 10:55:00,1.62085,1.6212,1.62075,1.62115,627800000.0
2008-05-28 11:00:00,1.62115,1.62175,1.62105,1.62165,750600000.0
2008-05-28 11:05:00,1.62165,1.62175,1.6205,1.62065,957700000.0
2008-05-28 11:10:00,1.6207,1.62145,1.6207,1.62145,1049300000.0
2008-05-28 11:15:00,1.62145,1.6218,1.6212,1.6215,865400000.0
2008-05-28 11:20:00,1.62145,1.62155,1.6213,1.62155,305200000.0
2008-05-28 11:25:00,1.62155,1.62185,1.62115,1.62175,904200000.0
2008-05-28 11:30:00,1.6217,1.62285,1.62155,1.6227,872800000.0
2008-05-28 11:35:00,1.6227,1.62275,1.62235,1.6226,873100000.0
2008-05-28 11:40:00,1.6225,1.6229,1.62235,1.62275,521900000.0
2008-05-28 11:45:00,1.6227,1.62285,1.62235,1.62265,360500000.0
2008-05-28 11:50:00,1.62265,1.62285,1.6225,1.62275,563700000.0
2008-05-28 11:55:00,1.62275,1.6235,1.62275,1.62305,372200000.0
2008-05-28 12:00:00,1.6231,1.62345,1.62305,1.6233,286700000.0
2008-05-28 12:05:00,1.62325,1.62335,1.62275,1.62285,623200000.0
2008-05-28 12:10:00,1.6229,1.62345,1.6227,1.6232,291200000.0
2008-05-28 12:15:00,1.62325,1.62345,1.623,1.62335,233700000.0
2008-05-28 12:20:00,1.62345,1.6235,1.62265,1.6228,262500000.0
2008-05-28 12:25:00,1.62275,1.62345,1.62275,1.62335,380800000.0
2008-05-28 12:30:00,1.6233,1.62345,1.62285,1.62315,517800000.0
2008-05-28 12:35:00,1.62315,1.62315,1.62285,1.62305,418100000.0
2008-05-28 12:40:00,1.6231,1.62315,1.62295,1.62305,281300000.0
2008-05-28 12:45:00,1.623,1.62305,1.6227,1.62285,286100000.0
2008-05-28 12:50:00,1.6228,1.62315,1.6226,1.62315,373000000.0
2008-05-28 12:55:00,1.62325,1.6235,1.62245,1.62265,592500000.0
2008-05-28 13:00:00,1.6226,1.62365,1.62245,1.62365,495000000.0
2008-05-28 13:05:00,1.62365,1.62435,1.62355,1.6243,750000000.0
2008-05-28 13:10:00,1.62435,1.62475,1.6242,1.6246,790800000.0
2008-05-28 13:15:00,1.62455,1.6248,1.6245,1.6247,904700000.0
2008-05-28 13:20:00,1.6247,1.6248,1.6243,1.62435,495600000.0
2008-05-28 13:25:00,1.6244,1.62465,1.6243,1.62455,344500000.0
2008-05-28 13:30:00,1.6246,1.62535,1.6245,1.625,724400000.0
2008-05-28 13:35:00,1.625,1.62525,1.6247,1.62515,641800000.0
2008-05-28 13:40:00,1.62515,1.6252,1.62455,1.62465,769600000.0
2008-05-28 13:45:00,1.62465,1.6252,1.62445,1.6248,580700000.0
2008-05-28 13:50:00,1.62475,1.62565,1.6247,1.6254,285400000.0
2008-05-28 13:55:00,1.6254,1.62545,1.62505,1.6253,277800000.0
2008-05-28 14:00:00,1.62535,1.62545,1.625,1.625,348700000.0
2008-05-28 14:05:00,1.62505,1.6253,1.62495,1.6251,263400000.0
2008-05-28 14:10:00,1.6251,1.6259,1.625,1.6259,609799998.0
2008-05-28 14:15:00,1.6259,1.6259,1.62535,1.62535,513900000.0
2008-05-28 14:20:00,1.62545,1.6255,1.6249,1.62505,559400000.0
2008-05-28 14:25:00,1.62505,1.6252,1.6248,1.6248,493099997.0
2008-05-28 14:30:00,1.6248,1.62755,1.6247,1.62755,1584000002.0
2008-05-28 14:35:00,1.62755,1.62785,1.62645,1.62655,774800000.0
2008-05-28 14:40:00,1.62655,1.62665,1.62545,1.62575,578200000.0
2008-05-28 14:45:00,1.62585,1.62635,1.62565,1.626,456700001.0
2008-05-28 14:50:00,1.626,1.6263,1.6257,1.6258,1155199999.0
2008-05-28 14:55:00,1.6258,1.626,1.6255,1.6257,492100000.0
2008-05-28 15:00:00,1.6257,1.6257,1.625,1.6257,573900001.0
2008-05-28 15:05:00,1.6257,1.6257,1.62545,1.6256,312600000.0
2008-05-28 15:10:00,1.6256,1.6261,1.6256,1.6261,768000002.0
2008-05-28 15:15:00,1.6261,1.6262,1.6257,1.6258,813399999.0
2008-05-28 15:20:00,1.6258,1.6258,1.625,1.625,892700000.0
2008-05-28 15:25:00,1.625,1.625,1.6244,1.6244,721600001.0
2008-05-28 15:30:00,1.6244,1.6246,1.6241,1.6245,531400000.0
2008-05-28 15:35:00,1.6244,1.625,1.6241,1.625,1097700000.0
2008-05-28 15:40:00,1.625,1.6251,1.6245,1.6247,1698399999.0
2008-05-28 15:45:00,1.6247,1.6247,1.6243,1.6243,972000000.0
2008-05-28 15:50:00,1.6243,1.6245,1.6238,1.6238,913100000.0
2008-05-28 15:55:00,1.6238,1.6244,1.6238,1.6241,782950000.0
2008-05-28 16:00:00,1.6241,1.6244,1.624,1.6242,1005600000.0
2008-05-28 16:05:00,1.6242,1.6242,1.6236,1.6238,580300002.0
2008-05-28 16:10:00,1.6238,1.6242,1.6234,1.6242,821600004.0
2008-05-28 16:15:00,1.6242,1.6242,1.623,1.6233,563100000.0
2008-05-28 16:20:00,1.6233,1.6237,1.62295,1.6237,733700001.0
2008-05-28 16:25:00,1.6237,1.6238,1.6233,1.6234,548800000.0
2008-05-28 16:30:00,1.6234,1.6239,1.6234,1.6237,1403500000.0
2008-05-28 16:35:00,1.6237,1.6237,1.623,1.6234,1242200002.0
2008-05-28 16:40:00,1.6234,1.6238,1.6232,1.6236,1094600000.0
2008-05-28 16:45:00,1.6235,1.6239,1.6231,1.6233,1196099998.0
2008-05-28 16:50:00,1.6233,1.6234,1.6225,1.6231,621600000.0
2008-05-28 16:55:00,1.6231,1.6237,1.623,1.6231,567199999.0
2008-05-28 17:00:00,1.6231,1.6235,1.6226,1.6228,1054599999.0
2008-05-28 17:05:00,1.6228,1.6231,1.6224,1.6228,1586700000.0
2008-05-28 17:10:00,1.6228,1.6232,1.6223,1.6223,1261200000.0
2008-05-28 17:15:00,1.6223,1.6232,1.6223,1.6229,690500003.0
2008-05-28 17:20:00,1.6229,1.6233,1.6227,1.6228,821899999.0
2008-05-28 17:25:00,1.623,1.6232,1.623,1.6232,272200000.0
2008-05-28 17:30:00,1.6232,1.6232,1.6227,1.6227,467599999.0
2008-05-28 17:35:00,1.6227,1.623,1.6226,1.6228,458700000.0
2008-05-28 17:40:00,1.6228,1.6229,1.6226,1.6226,644499999.0
2008-05-28 17:45:00,1.6226,1.6228,1.6225,1.6228,460000000.0
2008-05-28 17:50:00,1.6228,1.62325,1.6228,1.6232,595573651.0
2008-05-28 17:55:00,1.6232,1.6232,1.6225,1.6226,365400000.0
2008-05-28 18:00:00,1.6226,1.623,1.6223,1.6224,905800000.0
2008-05-28 18:05:00,1.6224,1.6226,1.6221,1.6221,481900000.0
2008-05-28 18:10:00,1.6221,1.6225,1.622,1.6224,308900000.0
2008-05-28 18:15:00,1.6224,1.6229,1.6224,1.6228,524999997.0
2008-05-28 18:20:00,1.6228,1.6228,1.6224,1.6225,227600000.0
2008-05-28 18:25:00,1.6224,1.6226,1.6224,1.6226,314099999.0
2008-05-28 18:30:00,1.6225,1.6226,1.6224,1.6225,378800000.0
2008-05-28 18:35:00,1.62245,1.62245,1.6221,1.6223,374600001.0
2008-05-28 18:40:00,1.62186,1.6226,1.62154,1.6224,176700000.0
2008-05-28 18:45:00,1.6224,1.6224,1.6223,1.6223,81400000.0
2008-05-28 18:50:00,1.6223,1.6223,1.6221,1.6222,36500000.0
2008-05-28 18:55:00,1.6222,1.6223,1.6219,1.6223,339500000.0
2008-05-28 19:00:00,1.6221,1.6223,1.6221,1.6223,464300000.0
2008-05-28 19:05:00,1.6223,1.6227,1.6223,1.6227,199300000.0
2008-05-28 19:10:00,1.6227,1.623,1.6224,1.623,665099999.0
2008-05-28 19:15:00,1.623,1.6233,1.6225,1.62305,841600000.0
2008-05-28 19:20:00,1.62305,1.6233,1.6227,1.6227,397400000.0
2008-05-28 19:25:00,1.6227,1.6228,1.6225,1.62275,445000000.0
2008-05-28 19:30:00,1.62275,1.6228,1.6224,1.6225,518700001.0
2008-05-28 19:35:00,1.6225,1.6228,1.6222,1.6225,1043349999.0
2008-05-28 19:40:00,1.6225,1.6227,1.622,1.6223,749199998.0
2008-05-28 19:45:00,1.6223,1.6224,1.6222,1.6223,1158000001.0
2008-05-28 19:50:00,1.6223,1.6228,1.6223,1.62275,691400000.0
2008-05-28 19:55:00,1.62275,1.6229,1.62232,1.62254,206280000.0
2008-05-28 20:00:00,1.62285,1.6229,1.6224,1.6228,976500000.0
2008-05-28 20:05:00,1.6228,1.6231,1.6228,1.62305,879900000.0
2008-05-28 20:10:00,1.62251,1.6232,1.62238,1.6231,199500000.0
2008-05-28 20:15:00,1.6231,1.6232,1.6227,1.6229,336500000.0
2008-05-28 20:20:00,1.6229,1.6233,1.6222,1.6224,776599999.0
2008-05-28 20:25:00,1.6224,1.6225,1.6224,1.6224,302100000.0
2008-05-28 20:30:00,1.6224,1.6225,1.6224,1.6224,274400000.0
2008-05-28 20:35:00,1.62216,1.623,1.62193,1.6228,351200000.0
2008-05-28 20:40:00,1.6228,1.6231,1.6225,1.6227,219200000.0
2008-05-28 20:45:00,1.6227,1.6234,1.6226,1.6228,462499998.0
2008-05-28 20:50:00,1.6228,1.6228,1.6226,1.6226,300100000.0
2008-05-28 20:55:00,1.6228,1.6228,1.6224,1.6226,365700000.0
2008-05-28 21:00:00,1.6226,1.6231,1.6225,1.6231,121100000.0
2008-05-28 21:05:00,1.6231,1.6231,1.6228,1.623,140000000.0
2008-05-28 21:10:00,1.623,1.6231,1.6226,1.6228,338300000.0
2008-05-28 21:15:00,1.6228,1.6234,1.6226,1.6232,311600000.0
2008-05-28 21:20:00,1.6232,1.6233,1.6232,1.6232,235600000.0
2008-05-28 21:25:00,1.6232,1.6237,1.6231,1.6237,312799999.0
2008-05-28 21:30:00,1.6229,1.6242,1.6229,1.624,585599999.0
2008-05-28 21:35:00,1.624,1.6241,1.6238,1.6238,355299998.0
2008-05-28 21:40:00,1.6238,1.6238,1.623,1.6231,552200000.0
2008-05-28 21:45:00,1.6231,1.6239,1.6231,1.6238,232200000.0
2008-05-28 21:50:00,1.6238,1.62385,1.6232,1.6233,160600000.0
2008-05-28 21:55:00,1.6233,1.6234,1.6232,1.6233,147242249.0
2008-05-28 22:00:00,1.6233,1.6237,1.6232,1.6235,121484502.0
2008-05-28 22:05:00,1.6235,1.6235,1.6231,1.6232,159000001.0
2008-05-28 22:10:00,1.6232,1.6232,1.62253,1.6231,202400000.0
2008-05-28 22:15:00,1.6231,1.6231,1.62266,1.6231,46300000.0
2008-05-28 22:20:00,1.62253,1.6233,1.62253,1.6232,169200000.0
2008-05-28 22:25:00,1.6232,1.6232,1.6231,1.6231,48600000.0
2008-05-28 22:30:00,1.62257,1.6231,1.62247,1.6229,200300000.0
2008-05-28 22:35:00,1.6229,1.623,1.62241,1.62241,219500000.0
2008-05-28 22:40:00,1.62272,1.6237,1.62245,1.6237,267500000.0
2008-05-28 22:45:00,1.6237,1.6237,1.6234,1.6234,54600000.0
2008-05-28 22:50:00,1.6234,1.6235,1.6233,1.6234,83000000.0
2008-05-28 22:55:00,1.6234,1.6234,1.62272,1.62285,137800000.0
2008-05-28 23:00:00,1.62322,1.6234,1.62271,1.6234,379200000.0
2008-05-28 23:05:00,1.6234,1.6234,1.62286,1.6234,247900000.0
2008-05-28 23:10:00,1.6234,1.6234,1.6229,1.6232,12200000.0
2008-05-28 23:15:00,1.6232,1.6232,1.62225,1.6223,98900000.0
2008-05-28 23:20:00,1.6225,1.6227,1.62177,1.6227,281199996.0
2008-05-28 23:25:00,1.6224,1.6227,1.62196,1.6227,230400000.0
2008-05-28 23:30:00,1.6227,1.6229,1.62223,1.6228,584299998.0
2008-05-28 23:35:00,1.6228,1.6229,1.62241,1.6228,539300000.0
2008-05-28 23:40:00,1.6229,1.6229,1.62234,1.6228,109600002.0
2008-05-28 23:45:00,1.6228,1.6231,1.62257,1.6231,626199999.0
2008-05-28 23:50:00,1.62267,1.6231,1.62267,1.6231,451800000.0
2008-05-28 23:55:00,1.6231,1.6231,1.62247,1.62288,553199994.0
2008-05-29 00:00:00,1.62257,1.62298,1.62252,1.6227,1010499994.0
2008-05-29 00:05:00,1.62252,1.62279,1.62241,1.62274,960699990.0
2008-05-29 00:10:00,1.6229,1.6231,1.62241,1.6231,333200000.0
2008-05-29 00:15:00,1.62254,1.6231,1.62237,1.6231,485500000.0
2008-05-29 00:20:00,1.623,1.6231,1.62221,1.62233,443599999.0
2008-05-29 00:25:00,1.62273,1.62291,1.62228,1.62263,1837899983.0
2008-05-29 00:30:00,1.62242,1.62304,1.62242,1.62304,935399994.0
2008-05-29 00:35:00,1.6231,1.6235,1.623,1.62345,94800001.0
2008-05-29 00:40:00,1.62345,1.62345,1.62315,1.62315,49400000.0
2008-05-29 00:45:00,1.62315,1.62325,1.62283,1.62325,43300000.0
2008-05-29 00:50:00,1.62291,1.62345,1.62291,1.6234,127800002.0
2008-05-29 00:55:00,1.6234,1.6234,1.62325,1.62325,101400000.0
2008-05-29 01:00:00,1.62325,1.6235,1.62325,1.62335,121800000.0
2008-05-29 01:05:00,1.62335,1.62355,1.62335,1.62335,36600000.0
2008-05-29 01:10:00,1.6234,1.6235,1.6233,1.6235,35100000.0
2008-05-29 01:15:00,1.6235,1.6235,1.62301,1.62325,280800004.0
2008-05-29 01:20:00,1.6234,1.6236,1.6234,1.62345,32400000.0
2008-05-29 01:25:00,1.6234,1.6236,1.6234,1.6235,50600000.0
2008-05-29 01:30:00,1.6235,1.6236,1.6229,1.6232,211600000.0
2008-05-29 01:35:00,1.6232,1.6237,1.6232,1.6232,383600000.0
2008-05-29 01:40:00,1.6232,1.6235,1.6232,1.6233,89000000.0
2008-05-29 01:45:00,1.6233,1.6235,1.6233,1.6233,100900000.0
2008-05-29 01:50:00,1.6233,1.6235,1.6233,1.6233,181000000.0
2008-05-29 01:55:00,1.6233,1.6236,1.6233,1.6236,170900000.0
2008-05-29 02:00:00,1.6236,1.6236,1.6233,1.6233,81000000.0
2008-05-29 02:05:00,1.62325,1.6234,1.62297,1.62335,117100000.0
2008-05-29 02:10:00,1.6234,1.6235,1.6233,1.6235,180100000.0
2008-05-29 02:15:00,1.6235,1.6238,1.62345,1.6238,172400000.0
2008-05-29 02:20:00,1.62322,1.6238,1.62322,1.6234,403900000.0
2008-05-29 02:25:00,1.6234,1.6235,1.6233,1.6235,136900000.0
2008-05-29 02:30:00,1.6235,1.6238,1.6234,1.6237,118300000.0
2008-05-29 02:35:00,1.6237,1.62385,1.6237,1.62385,104800000.0
2008-05-29 02:40:00,1.62385,1.6242,1.62385,1.6241,273700000.0
2008-05-29 02:45:00,1.6241,1.6243,1.62385,1.6243,289800000.0
2008-05-29 02:50:00,1.6243,1.6244,1.6241,1.6242,194400000.0
2008-05-29 02:55:00,1.62415,1.6245,1.62415,1.6245,216400000.0
2008-05-29 03:00:00,1.6245,1.6246,1.6244,1.6245,228000000.0
2008-05-29 03:05:00,1.6245,1.6245,1.624,1.6244,134700000.0
2008-05-29 03:10:00,1.6244,1.6245,1.6243,1.6244,84100000.0
2008-05-29 03:15:00,1.6244,1.6246,1.6244,1.6246,287000000.0
2008-05-29 03:20:00,1.6246,1.6246,1.6246,1.6246,26300000.0
2008-05-29 03:25:00,1.6246,1.6247,1.6244,1.6244,401600000.0
2008-05-29 03:30:00,1.6244,1.6246,1.6241,1.62455,288200000.0
2008-05-29 03:35:00,1.6245,1.6248,1.6245,1.6246,166300000.0
2008-05-29 03:40:00,1.6246,1.6246,1.62435,1.62435,129700000.0
2008-05-29 03:45:00,1.6242,1.62435,1.62379,1.62435,74500000.0
2008-05-29 03:50:00,1.62435,1.6246,1.62434,1.62457,175800000.0
2008-05-29 03:55:00,1.6246,1.6248,1.6246,1.6247,169400000.0
2008-05-29 04:00:00,1.6248,1.6248,1.6247,1.6247,144500000.0
2008-05-29 04:05:00,1.6247,1.6248,1.6247,1.6247,152100000.0
2008-05-29 04:10:00,1.6247,1.6248,1.62465,1.6248,363400000.0
2008-05-29 04:15:00,1.62445,1.6249,1.6243,1.6248,208400000.0
2008-05-29 04:20:00,1.6248,1.6249,1.6248,1.62485,138900000.0
2008-05-29 04:25:00,1.62485,1.6252,1.62485,1.62505,449800002.0
2008-05-29 04:30:00,1.62505,1.6252,1.62443,1.62505,87800000.0
2008-05-29 04:35:00,1.62505,1.62505,1.62505,1.62505,62500000.0
2008-05-29 04:40:00,1.62505,1.62515,1.62452,1.62505,38200000.0
2008-05-29 04:45:00,1.6252,1.62535,1.6251,1.6252,286800000.0
2008-05-29 04:50:00,1.6252,1.6255,1.6252,1.6255,151400000.0
2008-05-29 04:55:00,1.6255,1.6262,1.62545,1.62595,288199999.0
2008-05-29 05:00:00,1.626,1.6262,1.62551,1.62597,201600000.0
2008-05-29 05:05:00,1.6262,1.6262,1.62558,1.62575,213529438.0
2008-05-29 05:10:00,1.6258,1.6259,1.6258,1.6259,71400000.0
2008-05-29 05:15:00,1.6259,1.626,1.6258,1.6258,134600000.0
2008-05-29 05:20:00,1.6258,1.6259,1.6258,1.6258,514100000.0
2008-05-29 05:25:00,1.6258,1.626,1.6258,1.6259,109000000.0
2008-05-29 05:30:00,1.6259,1.6259,1.62548,1.6258,104300000.0
2008-05-29 05:35:00,1.6258,1.6258,1.6255,1.6256,250500000.0
2008-05-29 05:40:00,1.6256,1.6257,1.6255,1.6255,83800000.0
2008-05-29 05:45:00,1.6255,1.6256,1.6254,1.6256,268700001.0
2008-05-29 05:50:00,1.6256,1.6256,1.6248,1.6251,413600000.0
2008-05-29 05:55:00,1.6251,1.6253,1.62495,1.6251,260800000.0
2008-05-29 06:00:00,1.6251,1.6254,1.6251,1.6253,137300000.0
2008-05-29 06:05:00,1.62486,1.6253,1.62485,1.62509,103200000.0
2008-05-29 06:10:00,1.6252,1.62565,1.6252,1.6255,167799999.0
2008-05-29 06:15:00,1.6255,1.6255,1.6252,1.6252,187800000.0
2008-05-29 06:20:00,1.6253,1.6253,1.6248,1.6249,226500000.0
2008-05-29 06:25:00,1.6249,1.62505,1.62485,1.62505,188500000.0
2008-05-29 06:30:00,1.62505,1.62505,1.62505,1.62505,194700000.0
2008-05-29 06:35:00,1.62505,1.62505,1.62505,1.62505,97700000.0
2008-05-29 06:40:00,1.62505,1.62505,1.6245,1.62474,128900000.0
2008-05-29 06:45:00,1.62472,1.6251,1.62443,1.6251,142999998.0
2008-05-29 06:50:00,1.6251,1.6252,1.6251,1.6251,174800000.0
2008-05-29 06:55:00,1.6251,1.6252,1.6251,1.6251,246000000.0
2008-05-29 07:00:00,1.6251,1.6251,1.6251,1.6251,157400000.0
2008-05-29 07:05:00,1.6251,1.6251,1.6249,1.6251,128000000.0
2008-05-29 07:10:00,1.6251,1.6251,1.6251,1.6251,111500000.0
2008-05-29 07:15:00,1.6251,1.6251,1.6251,1.6251,122500000.0
2008-05-29 07:20:00,1.6251,1.6253,1.6251,1.6253,89100000.0
2008-05-29 07:25:00,1.6253,1.6254,1.6249,1.6249,237900000.0
2008-05-29 07:30:00,1.6248,1.6251,1.6245,1.6247,1389300002.0
2008-05-29 07:35:00,1.6247,1.6249,1.6245,1.6247,333500000.0
2008-05-29 07:40:00,1.6247,1.6247,1.6245,1.6246,189800000.0
2008-05-29 07:45:00,1.6246,1.6253,1.6246,1.62525,452000000.0
2008-05-29 07:50:00,1.62525,1.626,1.62525,1.62595,291899999.0
2008-05-29 07:55:00,1.62595,1.62595,1.6253,1.6255,350700000.0
2008-05-29 08:00:00,1.6255,1.626,1.62545,1.6257,739599999.0
2008-05-29 08:05:00,1.6257,1.6261,1.6253,1.626,749699998.0
2008-05-29 08:10:00,1.626,1.62615,1.6255,1.6256,391800000.0
2008-05-29 08:15:00,1.6256,1.626,1.6255,1.62575,415700000.0
2008-05-29 08:20:00,1.62575,1.6259,1.6255,1.62555,511300000.0
2008-05-29 08:25:00,1.62555,1.6257,1.6253,1.6253,185100000.0
2008-05-29 08:30:00,1.6253,1.6255,1.6252,1.6252,255500000.0
2008-05-29 08:35:00,1.6252,1.6254,1.6252,1.6254,425200000.0
2008-05-29 08:40:00,1.6254,1.6254,1.62485,1.62515,182700000.0
2008-05-29 08:45:00,1.6252,1.62565,1.6249,1.6253,513600000.0
2008-05-29 08:50:00,1.62525,1.62615,1.62525,1.6257,457500000.0
2008-05-29 08:55:00,1.6257,1.6262,1.6255,1.6258,521500000.0
2008-05-29 09:00:00,1.6258,1.6261,1.625,1.625,662099999.0
2008-05-29 09:05:00,1.625,1.62505,1.6245,1.6245,552200000.0
2008-05-29 09:10:00,1.6245,1.62485,1.6243,1.6247,858199999.0
2008-05-29 09:15:00,1.6247,1.6249,1.6245,1.6249,512700000.0
2008-05-29 09:20:00,1.6249,1.62545,1.6245,1.6254,645500001.0
2008-05-29 09:25:00,1.6254,1.6258,1.6252,1.6254,508700000.0
2008-05-29 09:30:00,1.6254,1.6254,1.6242,1.62435,474100000.0
2008-05-29 09:35:00,1.62435,1.6247,1.6241,1.62455,302300000.0
2008-05-29 09:40:00,1.6246,1.62475,1.6242,1.62445,325500001.0
2008-05-29 09:45:00,1.6244,1.6248,1.6244,1.6247,63100000.0
2008-05-29 09:50:00,1.6247,1.62475,1.6246,1.6247,53000000.0
2008-05-29 09:55:00,1.6247,1.6247,1.6245,1.6246,41800000.0
2008-05-29 10:00:00,1.6246,1.6253,1.6242,1.625,235800000.0
2008-05-29 10:05:00,1.625,1.6262,1.625,1.626,295200000.0
2008-05-29 10:10:00,1.626,1.627,1.62585,1.6267,165800000.0
2008-05-29 10:15:00,1.6267,1.6283,1.6267,1.6274,198100000.0
2008-05-29 10:20:00,1.6274,1.6278,1.6266,1.6268,310200000.0
2008-05-29 10:25:00,1.6269,1.6278,1.6267,1.6272,264600000.0
2008-05-29 10:30:00,1.6272,1.6273,1.6267,1.62685,264300000.0
2008-05-29 10:35:00,1.6268,1.627,1.6267,1.62685,94500000.0
2008-05-29 10:40:00,1.6269,1.62805,1.6269,1.6276,168800000.0
2008-05-29 10:45:00,1.6276,1.6277,1.6271,1.6276,144100000.0
2008-05-29 10:50:00,1.6276,1.628,1.6275,1.62785,209500000.0
2008-05-29 10:55:00,1.62785,1.62865,1.62775,1.6282,153500000.0
2008-05-29 11:00:00,1.6282,1.6284,1.62795,1.628,151300000.0
2008-05-29 11:05:00,1.62795,1.6283,1.6278,1.6281,55600000.0
2008-05-29 11:10:00,1.62805,1.6281,1.62725,1.6274,112100000.0
2008-05-29 11:15:00,1.6274,1.6275,1.6272,1.6273,87500000.0
2008-05-29 11:20:00,1.6273,1.6274,1.6272,1.6272,216000000.0
2008-05-29 11:25:00,1.6272,1.6274,1.6272,1.62725,62000000.0
2008-05-29 11:30:00,1.6273,1.6275,1.6272,1.62745,60700000.0
2008-05-29 11:35:00,1.62745,1.62745,1.62685,1.62725,86600000.0
2008-05-29 11:40:00,1.6273,1.6273,1.62685,1.6273,38700000.0
2008-05-29 11:45:00,1.6273,1.6276,1.6273,1.62735,50400000.0
2008-05-29 11:50:00,1.6274,1.6274,1.6272,1.6273,51100000.0
2008-05-29 11:55:00,1.6273,1.6274,1.62715,1.62715,60600000.0
2008-05-29 12:00:00,1.62725,1.6273,1.62665,1.6268,88700000.0
2008-05-29 12:05:00,1.6268,1.62695,1.6268,1.62685,90500000.0
2008-05-29 12:10:00,1.6268,1.627,1.62665,1.6268,109900000.0
2008-05-29 12:15:00,1.6268,1.6273,1.6266,1.62725,108000000.0
2008-05-29 12:20:00,1.62725,1.6276,1.6272,1.6275,161600000.0
2008-05-29 12:25:00,1.6275,1.6276,1.62735,1.6275,140700000.0
2008-05-29 12:30:00,1.6274,1.6278,1.6274,1.6274,94700000.0
2008-05-29 12:35:00,1.62745,1.6276,1.6273,1.6274,98400000.0
2008-05-29 12:40:00,1.6274,1.6275,1.6272,1.6274,124700000.0
2008-05-29 12:45:00,1.62745,1.6277,1.62715,1.6272,86700000.0
2008-05-29 12:50:00,1.6272,1.6273,1.62645,1.62665,185500000.0
2008-05-29 12:55:00,1.6267,1.6278,1.6267,1.6278,73900000.0
2008-05-29 13:00:00,1.6278,1.6281,1.6275,1.6276,102400000.0
2008-05-29 13:05:00,1.6276,1.62775,1.6274,1.6275,212900000.0
2008-05-29 13:10:00,1.6275,1.62765,1.6275,1.62765,53300000.0
2008-05-29 13:15:00,1.6276,1.62785,1.6275,1.62775,116500000.0
2008-05-29 13:20:00,1.6277,1.62775,1.6275,1.6275,82800000.0
2008-05-29 13:25:00,1.62755,1.6278,1.6275,1.6276,84300000.0
2008-05-29 13:30:00,1.6276,1.6277,1.6272,1.6272,247100000.0
2008-05-29 13:35:00,1.6272,1.6279,1.62705,1.6278,173000000.0
2008-05-29 13:40:00,1.6279,1.6289,1.62745,1.6286,208400000.0
2008-05-29 13:45:00,1.6285,1.62945,1.62845,1.6293,173300000.0
2008-05-29 13:50:00,1.6293,1.6295,1.62905,1.62905,121400000.0
2008-05-29 13:55:00,1.6291,1.6294,1.629,1.6293,138200000.0
2008-05-29 14:00:00,1.6293,1.6298,1.629,1.629,131500000.0
2008-05-29 14:05:00,1.629,1.6292,1.629,1.6291,75500000.0
2008-05-29 14:10:00,1.6291,1.6292,1.6287,1.6288,148700000.0
2008-05-29 14:15:00,1.6288,1.6289,1.628,1.6283,166000000.0
2008-05-29 14:20:00,1.6283,1.6284,1.6277,1.628,109600000.0
2008-05-29 14:25:00,1.628,1.6284,1.6277,1.6277,106000000.0
2008-05-29 14:30:00,1.6277,1.6284,1.6273,1.62735,266900000.0
2008-05-29 14:35:00,1.6274,1.62745,1.62695,1.6271,117700000.0
2008-05-29 14:40:00,1.62715,1.6274,1.6268,1.62685,116000000.0
2008-05-29 14:45:00,1.6269,1.62755,1.6269,1.62745,101100000.0
2008-05-29 14:50:00,1.6274,1.62785,1.62725,1.6277,189400000.0
2008-05-29 14:55:00,1.6277,1.6284,1.62745,1.6278,198800002.0
2008-05-29 15:00:00,1.6277,1.6281,1.6273,1.62745,218900000.0
2008-05-29 15:05:00,1.6273,1.6275,1.6265,1.62675,113200000.0
2008-05-29 15:10:00,1.6267,1.6269,1.6265,1.6266,185500000.0
2008-05-29 15:15:00,1.6266,1.6275,1.6264,1.6265,255300000.0
2008-05-29 15:20:00,1.6266,1.6271,1.6265,1.62685,254300000.0
2008-05-29 15:25:00,1.6269,1.62695,1.62655,1.6267,233600000.0
2008-05-29 15:30:00,1.6267,1.6272,1.62655,1.6268,247300000.0
2008-05-29 15:35:00,1.6268,1.6268,1.6263,1.6265,301500000.0
2008-05-29 15:40:00,1.62655,1.6271,1.6264,1.6264,157500000.0
2008-05-29 15:45:00,1.6264,1.6265,1.62605,1.6261,180100000.0
2008-05-29 15:50:00,1.6261,1.6266,1.626,1.62625,152000000.0
2008-05-29 15:55:00,1.6263,1.62645,1.6258,1.6258,114200000.0
2008-05-29 16:00:00,1.6258,1.6267,1.6258,1.6264,229900000.0
2008-05-29 16:05:00,1.6264,1.6267,1.62625,1.6266,178100000.0
2008-05-29 16:10:00,1.6266,1.6266,1.6261,1.6264,177000000.0
2008-05-29 16:15:00,1.6264,1.6281,1.6264,1.6278,384300000.0
2008-05-29 16:20:00,1.6278,1.6279,1.6274,1.62745,303000000.0
2008-05-29 16:25:00,1.6274,1.62795,1.6274,1.62765,168700000.0
2008-05-29 16:30:00,1.62765,1.62765,1.62605,1.627,738900002.0
2008-05-29 16:35:00,1.6268,1.62745,1.6265,1.6268,496500000.0
2008-05-29 16:40:00,1.62675,1.6273,1.6266,1.627,297500000.0
2008-05-29 16:45:00,1.62705,1.6277,1.62675,1.6272,263000000.0
2008-05-29 16:50:00,1.6273,1.6275,1.6271,1.6274,1116300000.0
2008-05-29 16:55:00,1.6273,1.6276,1.6271,1.6272,920000000.0
2008-05-29 17:00:00,1.6272,1.6277,1.627,1.6276,1272000001.0
2008-05-29 17:05:00,1.6275,1.6277,1.6269,1.6272,1175100000.0
2008-05-29 17:10:00,1.6272,1.6275,1.6269,1.6275,1119299999.0
2008-05-29 17:15:00,1.6275,1.6278,1.6273,1.6275,818800000.0
2008-05-29 17:20:00,1.6275,1.6275,1.6269,1.6272,671000000.0
2008-05-29 17:25:00,1.6272,1.6273,1.6269,1.6269,843700000.0
2008-05-29 17:30:00,1.6269,1.627,1.6266,1.6267,588400000.0
2008-05-29 17:35:00,1.62665,1.6269,1.6266,1.6266,688800000.0
2008-05-29 17:40:00,1.6266,1.6268,1.6263,1.6264,677300000.0
2008-05-29 17:45:00,1.6264,1.6266,1.626,1.6265,707900000.0
2008-05-29 17:50:00,1.6265,1.6277,1.6264,1.6276,579800000.0
2008-05-29 17:55:00,1.6276,1.6276,1.6272,1.6274,299900000.0
2008-05-29 18:00:00,1.6274,1.6275,1.6268,1.627,423400000.0
2008-05-29 18:05:00,1.627,1.6274,1.6268,1.62715,654700000.0
2008-05-29 18:10:00,1.6271,1.629,1.627,1.6289,1127100000.0
2008-05-29 18:15:00,1.6289,1.6289,1.6285,1.6286,588199999.0
2008-05-29 18:20:00,1.6287,1.6287,1.6281,1.6283,650500000.0
2008-05-29 18:25:00,1.6282,1.6287,1.6282,1.6286,336400000.0
2008-05-29 18:30:00,1.6286,1.6289,1.6282,1.6286,491800000.0
2008-05-29 18:35:00,1.6286,1.6287,1.6281,1.6287,821000002.0
2008-05-29 18:40:00,1.6287,1.6294,1.6286,1.629,498300000.0
2008-05-29 18:45:00,1.6289,1.6295,1.6289,1.62925,611700000.0
2008-05-29 18:50:00,1.62925,1.6296,1.62925,1.6295,257700000.0
2008-05-29 18:55:00,1.6295,1.6297,1.6293,1.6295,509000000.0
2008-05-29 19:00:00,1.6295,1.63005,1.6294,1.6298,771300000.0
2008-05-29 19:05:00,1.6297,1.63,1.6293,1.6294,579500000.0
2008-05-29 19:10:00,1.6294,1.6295,1.6292,1.6292,464200000.0
2008-05-29 19:15:00,1.6292,1.6297,1.629,1.6293,653300000.0
2008-05-29 19:20:00,1.6294,1.6296,1.6289,1.6291,640000000.0
2008-05-29 19:25:00,1.62905,1.6295,1.629,1.629,447200000.0
2008-05-29 19:30:00,1.629,1.62935,1.6285,1.6293,263300000.0
2008-05-29 19:35:00,1.62925,1.62925,1.6288,1.629,377900000.0
2008-05-29 19:40:00,1.62895,1.6291,1.6287,1.6288,313800000.0
2008-05-29 19:45:00,1.6288,1.6291,1.6283,1.6287,492200000.0
2008-05-29 19:50:00,1.6287,1.6289,1.6283,1.6283,288400000.0
2008-05-29 19:55:00,1.6283,1.6287,1.6283,1.6283,491700000.0
2008-05-29 20:00:00,1.6283,1.6283,1.6276,1.6279,304100000.0
2008-05-29 20:05:00,1.6279,1.628,1.6276,1.6276,320000000.0
2008-05-29 20:10:00,1.6276,1.6282,1.6276,1.6282,455300000.0
2008-05-29 20:15:00,1.6282,1.6287,1.62815,1.6287,441300000.0
2008-05-29 20:20:00,1.6287,1.6291,1.6287,1.6287,169800000.0
2008-05-29 20:25:00,1.6287,1.629,1.6284,1.6287,313499999.0
2008-05-29 20:30:00,1.6287,1.62875,1.6284,1.6286,185600000.0
2008-05-29 20:35:00,1.6286,1.6287,1.6281,1.6281,478200000.0
2008-05-29 20:40:00,1.6281,1.62815,1.6278,1.62815,343500000.0
2008-05-29 20:45:00,1.6282,1.6282,1.6276,1.6277,290496460.0
2008-05-29 20:50:00,1.6276,1.6281,1.6276,1.6278,272500000.0
2008-05-29 20:55:00,1.6278,1.6279,1.6273,1.6275,330100000.0
2008-05-29 21:00:00,1.6275,1.6275,1.6272,1.6274,216500000.0
2008-05-29 21:05:00,1.6274,1.6276,1.62683,1.6275,89200000.0
2008-05-29 21:10:00,1.6275,1.6277,1.6273,1.6275,189800000.0
2008-05-29 21:15:00,1.6275,1.62755,1.6272,1.6273,170400000.0
2008-05-29 21:20:00,1.6273,1.62755,1.6273,1.6275,131800000.0
2008-05-29 21:25:00,1.6275,1.6275,1.6273,1.6273,204200000.0
2008-05-29 21:30:00,1.6273,1.62745,1.6273,1.6274,63400000.0
2008-05-29 21:35:00,1.6274,1.6275,1.6274,1.6274,106300000.0
2008-05-29 21:40:00,1.6274,1.62775,1.62727,1.6276,138700000.0
2008-05-29 21:45:00,1.6276,1.628,1.6276,1.6277,97400000.0
2008-05-29 21:50:00,1.6277,1.6279,1.6277,1.6277,66300000.0
2008-05-29 21:55:00,1.6277,1.6278,1.6276,1.6276,87000000.0
2008-05-29 22:00:00,1.6276,1.6277,1.6274,1.6276,69700000.0
2008-05-29 22:05:00,1.6276,1.6277,1.6276,1.6277,57000000.0
2008-05-29 22:10:00,1.6277,1.6277,1.62715,1.6276,99400000.0
2008-05-29 22:15:00,1.6276,1.6276,1.62717,1.6274,47700000.0
2008-05-29 22:20:00,1.6274,1.62755,1.6274,1.62755,131600000.0
2008-05-29 22:25:00,1.6275,1.6276,1.6275,1.6276,20800000.0
2008-05-29 22:30:00,1.6276,1.6276,1.62755,1.6276,30700000.0
2008-05-29 22:35:00,1.6276,1.62765,1.6275,1.6276,25200000.0
2008-05-29 22:40:00,1.6276,1.62765,1.6276,1.6276,26700000.0
2008-05-29 22:45:00,1.6276,1.6279,1.6276,1.6276,151000000.0
2008-05-29 22:50:00,1.6276,1.628,1.6276,1.6279,187500000.0
2008-05-29 22:55:00,1.628,1.6289,1.6279,1.6283,253300000.0
2008-05-29 23:00:00,1.6283,1.6285,1.62807,1.6283,183100000.0
2008-05-29 23:05:00,1.6283,1.6285,1.62785,1.6281,393400000.0
2008-05-29 23:10:00,1.6284,1.6284,1.62762,1.62781,328300000.0
2008-05-29 23:15:00,1.62783,1.6283,1.6272,1.6276,179100001.0
2008-05-29 23:20:00,1.6276,1.6276,1.6276,1.6276,146800000.0
2008-05-29 23:25:00,1.6277,1.6278,1.62765,1.6278,66300000.0
2008-05-29 23:30:00,1.6278,1.628,1.62758,1.6278,180000000.0
2008-05-29 23:35:00,1.6278,1.6281,1.6278,1.62785,38500000.0
2008-05-29 23:40:00,1.6278,1.6283,1.6278,1.6283,110300000.0
2008-05-29 23:45:00,1.6283,1.6283,1.6279,1.628,55800000.0
2008-05-29 23:50:00,1.62803,1.62811,1.6277,1.62793,1156299992.0
2008-05-29 23:55:00,1.62795,1.6283,1.62776,1.6283,596299990.0
2008-05-30 00:00:00,1.6283,1.6283,1.6279,1.628,88900000.0
2008-05-30 00:05:00,1.628,1.62809,1.62778,1.6279,264200000.0
2008-05-30 00:10:00,1.6278,1.62814,1.62776,1.62802,426400002.0
2008-05-30 00:15:00,1.6278,1.62825,1.6278,1.62809,58700000.0
2008-05-30 00:20:00,1.62772,1.62799,1.62772,1.6278,274500000.0
2008-05-30 00:25:00,1.62754,1.6279,1.62732,1.6279,949599985.0
2008-05-30 00:30:00,1.6279,1.6279,1.62754,1.62759,45600000.0
2008-05-30 00:35:00,1.6279,1.6279,1.62757,1.62757,290900001.0
2008-05-30 00:40:00,1.6279,1.6279,1.6279,1.6279,11300000.0
2008-05-30 00:45:00,1.62773,1.628,1.62767,1.62777,493600001.0
2008-05-30 00:50:00,1.62759,1.6279,1.62759,1.6278,173300004.0
2008-05-30 00:55:00,1.6278,1.6278,1.62745,1.62755,17500000.0
2008-05-30 01:00:00,1.62755,1.62765,1.6275,1.62755,245600000.0
2008-05-30 01:05:00,1.6275,1.6279,1.62725,1.6277,82100000.0
2008-05-30 01:10:00,1.6277,1.6277,1.62703,1.62731,734399999.0
2008-05-30 01:15:00,1.62739,1.6277,1.62714,1.6277,1448300006.0
2008-05-30 01:20:00,1.6274,1.628,1.62724,1.628,1152099999.0
2008-05-30 01:25:00,1.628,1.62835,1.62773,1.62789,531699993.0
2008-05-30 01:30:00,1.6283,1.6283,1.62771,1.62803,336399992.0
2008-05-30 01:35:00,1.62793,1.62835,1.62782,1.6283,237199997.0
2008-05-30 01:40:00,1.6283,1.62835,1.6283,1.62835,51200000.0
2008-05-30 01:45:00,1.6283,1.6284,1.62815,1.6284,240600000.0
2008-05-30 01:50:00,1.6283,1.6286,1.62818,1.6285,339799998.0
2008-05-30 01:55:00,1.6285,1.62875,1.6284,1.6286,130800000.0
2008-05-30 02:00:00,1.6286,1.6287,1.6286,1.6286,78900000.0
2008-05-30 02:05:00,1.62831,1.62885,1.62826,1.6286,625400000.0
2008-05-30 02:10:00,1.6287,1.6287,1.6286,1.6286,135600000.0
2008-05-30 02:15:00,1.62832,1.6287,1.62827,1.62827,687200000.0
2008-05-30 02:20:00,1.6286,1.6286,1.6285,1.6285,59100000.0
2008-05-30 02:25:00,1.6286,1.62875,1.6286,1.6286,78000000.0
2008-05-30 02:30:00,1.6287,1.6287,1.6286,1.62865,103100000.0
2008-05-30 02:35:00,1.6286,1.6289,1.6285,1.6285,279400000.0
2008-05-30 02:40:00,1.6286,1.6287,1.6285,1.6285,435100000.0
2008-05-30 02:45:00,1.6285,1.6286,1.6284,1.6284,166600000.0
2008-05-30 02:50:00,1.6284,1.6284,1.62782,1.62795,224200000.0
2008-05-30 02:55:00,1.6283,1.6284,1.62759,1.62805,405200000.0
2008-05-30 03:00:00,1.62787,1.6281,1.62784,1.628,369400000.0
2008-05-30 03:05:00,1.628,1.62805,1.628,1.628,246300000.0
2008-05-30 03:10:00,1.6282,1.6282,1.628,1.628,413000000.0
2008-05-30 03:15:00,1.628,1.62815,1.628,1.6281,220700000.0
2008-05-30 03:20:00,1.6281,1.6281,1.6281,1.6281,60000000.0
2008-05-30 03:25:00,1.6281,1.6281,1.62762,1.6281,158900000.0
2008-05-30 03:30:00,1.628,1.6281,1.628,1.6281,71700000.0
2008-05-30 03:35:00,1.628,1.62815,1.628,1.6281,115000000.0
2008-05-30 03:40:00,1.6281,1.62825,1.6281,1.6281,165400000.0
2008-05-30 03:45:00,1.6281,1.6284,1.6281,1.6284,64400000.0
2008-05-30 03:50:00,1.6284,1.6284,1.6284,1.6284,26700000.0
2008-05-30 03:55:00,1.6284,1.6284,1.6284,1.6284,35400000.0
2008-05-30 04:00:00,1.6284,1.6284,1.6279,1.628,45200000.0
2008-05-30 04:05:00,1.628,1.628,1.62696,1.62708,139100000.0
2008-05-30 04:10:00,1.6274,1.6276,1.62701,1.6275,35400000.0
2008-05-30 04:15:00,1.6276,1.6277,1.6275,1.6277,131200000.0
2008-05-30 04:20:00,1.6277,1.6277,1.6269,1.6274,669200007.0
2008-05-30 04:25:00,1.6274,1.6275,1.62679,1.6275,368800003.0
2008-05-30 04:30:00,1.62679,1.6275,1.62676,1.6275,266400007.0
2008-05-30 04:35:00,1.62715,1.62728,1.62704,1.62728,26800000.0
2008-05-30 04:40:00,1.6273,1.6275,1.62706,1.6274,88400000.0
2008-05-30 04:45:00,1.62684,1.6275,1.62683,1.6273,167500003.0
2008-05-30 04:50:00,1.6273,1.6273,1.6269,1.6272,382300003.0
2008-05-30 04:55:00,1.6272,1.6275,1.6272,1.6273,151100000.0
2008-05-30 05:00:00,1.6273,1.6274,1.6273,1.6273,85600000.0
2008-05-30 05:05:00,1.6273,1.6275,1.6273,1.6273,80000000.0
2008-05-30 05:10:00,1.6274,1.6275,1.6273,1.6273,134600000.0
2008-05-30 05:15:00,1.6275,1.6275,1.6273,1.6274,155900000.0
2008-05-30 05:20:00,1.6274,1.6276,1.6272,1.6273,219500000.0
2008-05-30 05:25:00,1.6273,1.6276,1.6272,1.6273,183000000.0
2008-05-30 05:30:00,1.62728,1.6276,1.627,1.6271,215300000.0
2008-05-30 05:35:00,1.6271,1.6275,1.627,1.6272,724000000.0
2008-05-30 05:40:00,1.6272,1.6272,1.627,1.627,127900000.0
2008-05-30 05:45:00,1.627,1.627,1.627,1.627,137300000.0
2008-05-30 05:50:00,1.627,1.6271,1.627,1.6271,251700000.0
2008-05-30 05:55:00,1.6271,1.6272,1.6271,1.6272,205600000.0
2008-05-30 06:00:00,1.6272,1.6272,1.62705,1.6271,157600000.0
2008-05-30 06:05:00,1.6271,1.6272,1.627,1.627,125800000.0
2008-05-30 06:10:00,1.627,1.627,1.627,1.627,221100000.0
2008-05-30 06:15:00,1.627,1.627,1.627,1.627,124100000.0
2008-05-30 06:20:00,1.627,1.627,1.62673,1.627,46000000.0
2008-05-30 06:25:00,1.627,1.62703,1.62656,1.6268,225200000.0
2008-05-30 06:30:00,1.627,1.6274,1.627,1.6273,184200000.0
2008-05-30 06:35:00,1.6273,1.6275,1.6272,1.6272,276200000.0
2008-05-30 06:40:00,1.6272,1.6275,1.6272,1.6272,205400000.0
2008-05-30 06:45:00,1.6272,1.6272,1.62692,1.62702,44800000.0
2008-05-30 06:50:00,1.62696,1.62717,1.62682,1.62713,56500000.0
2008-05-30 06:55:00,1.6272,1.6274,1.6272,1.6273,122300000.0
2008-05-30 07:00:00,1.6273,1.6276,1.6272,1.6273,190500000.0
2008-05-30 07:05:00,1.6273,1.62745,1.6273,1.62735,159000000.0
2008-05-30 07:10:00,1.6273,1.6276,1.6273,1.6276,304600000.0
2008-05-30 07:15:00,1.6276,1.628,1.62718,1.628,105800000.0
2008-05-30 07:20:00,1.6283,1.6283,1.6273,1.6274,300700000.0
2008-05-30 07:25:00,1.6274,1.6276,1.6273,1.6275,321800000.0
2008-05-30 07:30:00,1.6275,1.62765,1.6273,1.6275,111000000.0
2008-05-30 07:35:00,1.6275,1.6276,1.6274,1.62755,74000000.0
2008-05-30 07:40:00,1.6276,1.6277,1.6275,1.6275,112200000.0
2008-05-30 07:45:00,1.6275,1.6275,1.6268,1.62685,229700000.0
2008-05-30 07:50:00,1.6268,1.6273,1.6268,1.6272,189500000.0
2008-05-30 07:55:00,1.6268,1.6272,1.62626,1.62677,157700000.0
2008-05-30 08:00:00,1.6272,1.62725,1.62685,1.6272,231700000.0
2008-05-30 08:05:00,1.6272,1.6272,1.6266,1.6266,213100000.0
2008-05-30 08:10:00,1.6266,1.6267,1.6266,1.6267,152600000.0
2008-05-30 08:15:00,1.6267,1.627,1.6266,1.6268,275600000.0
2008-05-30 08:20:00,1.6268,1.6273,1.6266,1.6273,504500000.0
2008-05-30 08:25:00,1.6273,1.6273,1.6259,1.626,465400000.0
2008-05-30 08:30:00,1.626,1.6266,1.6259,1.6266,614500000.0
2008-05-30 08:35:00,1.62633,1.627,1.62604,1.6264,519200000.0
2008-05-30 08:40:00,1.6264,1.62665,1.6257,1.6266,754100000.0
2008-05-30 08:45:00,1.6266,1.627,1.62625,1.6269,421599999.0
2008-05-30 08:50:00,1.627,1.627,1.6261,1.6265,472000000.0
2008-05-30 08:55:00,1.6265,1.6267,1.6263,1.6267,387200000.0
2008-05-30 09:00:00,1.6266,1.627,1.6265,1.62665,460900000.0
2008-05-30 09:05:00,1.6267,1.6271,1.6263,1.6263,741600000.0
2008-05-30 09:10:00,1.6263,1.62665,1.6258,1.6263,436700000.0
2008-05-30 09:15:00,1.6264,1.6269,1.6263,1.6269,431500000.0
2008-05-30 09:20:00,1.6269,1.6276,1.6267,1.6276,458800000.0
2008-05-30 09:25:00,1.6276,1.6278,1.627,1.627,293600000.0
2008-05-30 09:30:00,1.627,1.6279,1.6266,1.6277,466600000.0
2008-05-30 09:35:00,1.6277,1.6286,1.6275,1.6285,248400000.0
2008-05-30 09:40:00,1.6285,1.62875,1.6278,1.628,499099999.0
2008-05-30 09:45:00,1.6279,1.6281,1.6278,1.6278,229000000.0
2008-05-30 09:50:00,1.6278,1.6278,1.6274,1.6275,310800000.0
2008-05-30 09:55:00,1.6275,1.6278,1.6275,1.6277,203500000.0
2008-05-30 10:00:00,1.6277,1.6282,1.6275,1.6277,281400000.0
2008-05-30 10:05:00,1.6277,1.6279,1.6276,1.6278,240600000.0
2008-05-30 10:10:00,1.6278,1.6279,1.6276,1.6277,275800000.0
2008-05-30 10:15:00,1.6277,1.628,1.6276,1.6279,373600000.0
2008-05-30 10:20:00,1.6279,1.6281,1.6275,1.6277,453700000.0
2008-05-30 10:25:00,1.6277,1.6278,1.6275,1.62755,352100000.0
2008-05-30 10:30:00,1.6275,1.6276,1.6262,1.6263,542300001.0
2008-05-30 10:35:00,1.6263,1.6266,1.62615,1.6264,226100000.0
2008-05-30 10:40:00,1.6264,1.6265,1.6263,1.6263,143300000.0
2008-05-30 10:45:00,1.6263,1.627,1.62615,1.6268,225100000.0
2008-05-30 10:50:00,1.6268,1.6273,1.6268,1.6271,626750000.0
2008-05-30 10:55:00,1.6271,1.6271,1.6268,1.6268,475000000.0
2008-05-30 11:00:00,1.6268,1.627,1.6267,1.62685,409300000.0
2008-05-30 11:05:00,1.6269,1.6274,1.6267,1.6273,491200000.0
2008-05-30 11:10:00,1.6274,1.6279,1.6268,1.627,488900000.0
2008-05-30 11:15:00,1.627,1.62735,1.6266,1.62735,340300000.0
2008-05-30 11:20:00,1.62735,1.628,1.62725,1.62775,373000000.0
2008-05-30 11:25:00,1.6277,1.628,1.6274,1.6275,309100000.0
2008-05-30 11:30:00,1.6275,1.6279,1.62745,1.6278,276100000.0
2008-05-30 11:35:00,1.6278,1.6284,1.62775,1.6283,340400000.0
2008-05-30 11:40:00,1.6283,1.6284,1.6279,1.6279,337100000.0
2008-05-30 11:45:00,1.6279,1.6281,1.6276,1.6277,374700002.0
2008-05-30 11:50:00,1.6277,1.6279,1.6277,1.6279,293400000.0
2008-05-30 11:55:00,1.6279,1.628,1.6277,1.6278,294100000.0
2008-05-30 12:00:00,1.6277,1.628,1.6276,1.6277,359800000.0
2008-05-30 12:05:00,1.62775,1.6278,1.6276,1.6276,217400000.0
2008-05-30 12:10:00,1.6276,1.6276,1.6272,1.6273,173000000.0
2008-05-30 12:15:00,1.6273,1.6274,1.62715,1.6273,214100000.0
2008-05-30 12:20:00,1.6273,1.6274,1.62675,1.6269,267800000.0
2008-05-30 12:25:00,1.6269,1.62695,1.6265,1.6268,277900000.0
2008-05-30 12:30:00,1.6268,1.62685,1.6262,1.6267,292000000.0
2008-05-30 12:35:00,1.6267,1.6269,1.6267,1.6268,198500000.0
2008-05-30 12:40:00,1.6268,1.6269,1.6263,1.6264,333200000.0
2008-05-30 12:45:00,1.6264,1.6267,1.6262,1.6267,371600000.0
2008-05-30 12:50:00,1.6267,1.6267,1.6262,1.6265,456500000.0
2008-05-30 12:55:00,1.6265,1.6267,1.6264,1.6265,181600000.0
2008-05-30 13:00:00,1.6265,1.6271,1.6265,1.6271,220800000.0
2008-05-30 13:05:00,1.6271,1.6273,1.6267,1.6269,487100000.0
2008-05-30 13:10:00,1.6269,1.6271,1.6268,1.627,421400000.0
2008-05-30 13:15:00,1.627,1.6271,1.6268,1.6268,269500000.0
2008-05-30 13:20:00,1.6268,1.6276,1.6268,1.6274,296500000.0
2008-05-30 13:25:00,1.6274,1.6275,1.62705,1.6273,446300000.0
2008-05-30 13:30:00,1.6273,1.6276,1.6272,1.6275,190000000.0
2008-05-30 13:35:00,1.6275,1.6275,1.6273,1.6274,222700000.0
2008-05-30 13:40:00,1.6274,1.6274,1.6272,1.6273,125000000.0
2008-05-30 13:45:00,1.6273,1.6277,1.6273,1.6275,175000000.0
2008-05-30 13:50:00,1.6275,1.6276,1.6275,1.6276,169400000.0
2008-05-30 13:55:00,1.6276,1.6279,1.6276,1.6277,139000000.0
2008-05-30 14:00:00,1.6277,1.6279,1.6276,1.6278,312300000.0
2008-05-30 14:05:00,1.62775,1.6279,1.6275,1.6276,267200000.0
2008-05-30 14:10:00,1.6276,1.6279,1.6275,1.6275,355700000.0
2008-05-30 14:15:00,1.6275,1.6278,1.6275,1.6278,231400000.0
2008-05-30 14:20:00,1.6278,1.6278,1.6275,1.6276,258200000.0
2008-05-30 14:25:00,1.6276,1.6281,1.6272,1.6272,169900000.0
2008-05-30 14:30:00,1.6274,1.6283,1.627,1.6283,783500000.0
2008-05-30 14:35:00,1.6283,1.6284,1.6276,1.6276,653600000.0
2008-05-30 14:40:00,1.6276,1.6279,1.6275,1.6275,315300000.0
2008-05-30 14:45:00,1.62755,1.6278,1.6275,1.6277,409900000.0
2008-05-30 14:50:00,1.6277,1.6278,1.6275,1.6277,424500000.0
2008-05-30 14:55:00,1.6277,1.6277,1.6267,1.6267,418200001.0
2008-05-30 15:00:00,1.6268,1.6273,1.6266,1.6271,501350000.0
2008-05-30 15:05:00,1.6271,1.6274,1.627,1.6272,449700000.0
2008-05-30 15:10:00,1.6272,1.6273,1.6265,1.6271,572900000.0
2008-05-30 15:15:00,1.6271,1.6274,1.6269,1.6271,768100000.0
2008-05-30 15:20:00,1.6271,1.6276,1.6262,1.6262,1117290000.0
2008-05-30 15:25:00,1.6263,1.6265,1.6262,1.6264,621820000.0
2008-05-30 15:30:00,1.6264,1.6265,1.62585,1.626,601112733.0
2008-05-30 15:35:00,1.626,1.6263,1.6256,1.6261,393975000.0
2008-05-30 15:40:00,1.6261,1.6266,1.6261,1.6264,438100000.0
2008-05-30 15:45:00,1.6265,1.6272,1.6263,1.62665,754600000.0
2008-05-30 15:50:00,1.6266,1.6274,1.6265,1.627,796700000.0
2008-05-30 15:55:00,1.627,1.6271,1.6261,1.6269,1150100004.0
2008-05-30 16:00:00,1.62675,1.6268,1.6254,1.6255,1199299997.0
2008-05-30 16:05:00,1.6254,1.6256,1.6252,1.6254,1266300004.0
2008-05-30 16:10:00,1.6254,1.6263,1.6252,1.6262,712880000.0
2008-05-30 16:15:00,1.6262,1.6265,1.6256,1.6258,572900000.0
2008-05-30 16:20:00,1.6258,1.6266,1.6258,1.6265,635000000.0
2008-05-30 16:25:00,1.62645,1.62655,1.6258,1.6259,632050000.0
2008-05-30 16:30:00,1.626,1.6262,1.6256,1.6256,980000000.0
2008-05-30 16:35:00,1.6256,1.6257,1.6254,1.6254,1155739995.0
2008-05-30 16:40:00,1.6254,1.626,1.6252,1.6252,1337359999.0
2008-05-30 16:45:00,1.6252,1.6254,1.6246,1.6248,476100000.0
2008-05-30 16:50:00,1.6249,1.6251,1.6238,1.6238,755800000.0
2008-05-30 16:55:00,1.6238,1.624,1.6231,1.6237,983300000.0
2008-05-30 17:00:00,1.6237,1.6238,1.6233,1.6235,515300000.0
2008-05-30 17:05:00,1.6235,1.6236,1.6227,1.6228,1030499999.0
2008-05-30 17:10:00,1.6228,1.62365,1.6226,1.6232,965900000.0
2008-05-30 17:15:00,1.6232,1.6236,1.6232,1.6235,781800000.0
2008-05-30 17:20:00,1.6236,1.6237,1.6232,1.6233,561900000.0
2008-05-30 17:25:00,1.6233,1.6234,1.6224,1.6225,940900000.0
2008-05-30 17:30:00,1.6225,1.6228,1.6224,1.62255,649500000.0
2008-05-30 17:35:00,1.6226,1.6228,1.6222,1.62235,470800000.0
2008-05-30 17:40:00,1.62235,1.6228,1.6221,1.6227,662200000.0
2008-05-30 17:45:00,1.6227,1.6228,1.6212,1.6214,916000000.0
2008-05-30 17:50:00,1.6215,1.6223,1.62115,1.6221,902900000.0
2008-05-30 17:55:00,1.6221,1.6227,1.6221,1.6223,788400000.0
2008-05-30 18:00:00,1.6223,1.6226,1.6221,1.6225,931500000.0
2008-05-30 18:05:00,1.6225,1.6226,1.6215,1.6225,652500000.0
2008-05-30 18:10:00,1.6225,1.62255,1.6221,1.62225,549600000.0
2008-05-30 18:15:00,1.62225,1.6227,1.6221,1.6226,451300000.0
2008-05-30 18:20:00,1.6226,1.6229,1.62255,1.6227,452200000.0
2008-05-30 18:25:00,1.6227,1.6228,1.6226,1.62275,624700000.0
2008-05-30 18:30:00,1.62275,1.623,1.6226,1.623,397500000.0
2008-05-30 18:35:00,1.623,1.6231,1.6225,1.6228,434800000.0
2008-05-30 18:40:00,1.6228,1.623,1.6227,1.6229,520900000.0
2008-05-30 18:45:00,1.6229,1.6231,1.6227,1.6227,486800000.0
2008-05-30 18:50:00,1.6227,1.6231,1.6227,1.6227,584300000.0
2008-05-30 18:55:00,1.6227,1.623,1.6224,1.6227,564400000.0
2008-05-30 19:00:00,1.62265,1.6233,1.6226,1.62315,586400000.0
2008-05-30 19:05:00,1.62315,1.6232,1.62295,1.62295,350800000.0
2008-05-30 19:10:00,1.623,1.62315,1.6229,1.6229,483800000.0
2008-05-30 19:15:00,1.6229,1.6232,1.6229,1.6231,393600000.0
2008-05-30 19:20:00,1.6231,1.6234,1.6226,1.6232,716600000.0
2008-05-30 19:25:00,1.6232,1.6233,1.6226,1.62305,613000000.0
2008-05-30 19:30:00,1.62305,1.6232,1.623,1.623,484800000.0
2008-05-30 19:35:00,1.623,1.6231,1.62285,1.623,182100000.0
2008-05-30 19:40:00,1.623,1.6231,1.6227,1.6227,251600000.0
2008-05-30 19:45:00,1.6228,1.6231,1.6226,1.6227,564500000.0
2008-05-30 19:50:00,1.6227,1.623,1.6221,1.6223,361800000.0
2008-05-30 19:55:00,1.6223,1.6225,1.6216,1.6216,382000000.0
2008-05-30 20:00:00,1.6216,1.6221,1.6209,1.6211,519600000.0
2008-05-30 20:05:00,1.6211,1.6217,1.6207,1.62105,696400000.0
2008-05-30 20:10:00,1.62105,1.6215,1.621,1.6214,282700000.0
2008-05-30 20:15:00,1.62135,1.6214,1.62085,1.62125,335900000.0
2008-05-30 20:20:00,1.62125,1.6216,1.6212,1.6215,200500000.0
2008-05-30 20:25:00,1.6215,1.6216,1.6212,1.6212,273000000.0
2008-05-30 20:30:00,1.6212,1.62135,1.6209,1.621,414400000.0
2008-05-30 20:35:00,1.621,1.62105,1.62095,1.62095,378200000.0
2008-05-30 20:40:00,1.62095,1.6212,1.6209,1.621,443800000.0
2008-05-30 20:45:00,1.621,1.6211,1.6206,1.6209,548400000.0
2008-05-30 20:50:00,1.6209,1.6211,1.62085,1.6211,213600000.0
2008-05-30 20:55:00,1.6211,1.62195,1.6209,1.6218,493800000.0
2008-05-30 21:00:00,1.6218,1.6219,1.6212,1.6214,358300000.0
2008-05-30 21:05:00,1.6214,1.6215,1.6213,1.6214,159400000.0
2008-05-30 21:10:00,1.6214,1.6217,1.6213,1.6217,206300000.0
2008-05-30 21:15:00,1.6217,1.6217,1.62095,1.621,249000000.0
2008-05-30 21:20:00,1.621,1.62165,1.621,1.6214,221200000.0
2008-05-30 21:25:00,1.6214,1.6214,1.62105,1.6212,155500000.0
2008-05-30 21:30:00,1.6212,1.6214,1.6211,1.6213,192500000.0
2008-05-30 21:35:00,1.6213,1.6214,1.6212,1.62135,145100000.0
2008-05-30 21:40:00,1.6213,1.62145,1.6212,1.6212,182500000.0
2008-05-30 21:45:00,1.6212,1.6215,1.6212,1.6214,135900000.0
2008-05-30 21:50:00,1.6215,1.6218,1.6214,1.6217,241900000.0
2008-05-30 21:55:00,1.6217,1.6218,1.62115,1.62115,354100000.0
2008-05-30 22:00:00,1.6212,1.6214,1.6211,1.6211,551000000.0
2008-05-30 22:05:00,1.6211,1.6213,1.6211,1.6211,110700000.0
2008-05-30 22:10:00,1.6211,1.6212,1.621,1.621,148400000.0
2008-05-30 22:15:00,1.621,1.6215,1.621,1.6211,470700000.0
2008-05-30 22:20:00,1.6211,1.6216,1.6211,1.6215,228400000.0
2008-05-30 22:25:00,1.62155,1.6218,1.6211,1.6211,515400000.0
2008-05-30 22:30:00,1.6211,1.6211,1.6208,1.6209,525899999.0
2008-05-30 22:35:00,1.6209,1.6211,1.6209,1.6211,205342734.0
2008-05-30 22:40:00,1.6211,1.6212,1.6208,1.6208,210267774.0
2008-05-30 22:45:00,1.6208,1.6211,1.6207,1.6208,303600000.0
2008-05-30 22:50:00,1.6208,1.621,1.6208,1.621,71400000.0
2008-05-30 22:55:00,1.621,1.6211,1.6208,1.6208,72600000.0
2008-06-01 23:00:00,1.6208,1.62106,1.62058,1.621,448260808.0
2008-06-01 23:05:00,1.62095,1.62103,1.62016,1.62025,800960807.0
2008-06-01 23:10:00,1.62032,1.6208,1.62026,1.6208,239000000.0
2008-06-01 23:15:00,1.6209,1.6211,1.6208,1.6209,67200000.0
2008-06-01 23:20:00,1.6209,1.6209,1.62018,1.6208,264600000.0
2008-06-01 23:25:00,1.6208,1.62104,1.62045,1.62083,205900000.0
2008-06-01 23:30:00,1.6206,1.62105,1.6205,1.62057,883399994.0
2008-06-01 23:35:00,1.6208,1.62095,1.62072,1.6209,460000000.0
2008-06-01 23:40:00,1.6209,1.62103,1.62056,1.62093,190500000.0
2008-06-01 23:45:00,1.6211,1.6211,1.6206,1.62102,576100000.0
2008-06-01 23:50:00,1.6211,1.6211,1.6209,1.621,38400000.0
2008-06-01 23:55:00,1.621,1.621,1.62048,1.6209,513099987.0
2008-06-02 00:00:00,1.6209,1.6214,1.62071,1.621,257900000.0
2008-06-02 00:05:00,1.621,1.6214,1.6209,1.621,413100000.0
2008-06-02 00:10:00,1.621,1.6213,1.6209,1.6213,271800000.0
2008-06-02 00:15:00,1.6213,1.6214,1.6212,1.6214,194100000.0
2008-06-02 00:20:00,1.6214,1.6215,1.621,1.6211,156100000.0
2008-06-02 00:25:00,1.6211,1.6214,1.621,1.6212,286600000.0
2008-06-02 00:30:00,1.6213,1.6215,1.6211,1.6213,221300000.0
2008-06-02 00:35:00,1.6212,1.6217,1.6212,1.6215,240300000.0
2008-06-02 00:40:00,1.6215,1.6217,1.6211,1.6214,511700000.0
2008-06-02 00:45:00,1.6214,1.6216,1.62113,1.6214,178000000.0
2008-06-02 00:50:00,1.6214,1.6217,1.6214,1.6216,107300000.0
2008-06-02 00:55:00,1.6216,1.6218,1.6216,1.6218,71900000.0
2008-06-02 01:00:00,1.6218,1.6218,1.6216,1.6217,227900000.0
2008-06-02 01:05:00,1.6217,1.6217,1.6217,1.6217,77100000.0
2008-06-02 01:10:00,1.6218,1.6218,1.6217,1.6217,77000000.0
2008-06-02 01:15:00,1.6217,1.6217,1.62125,1.6217,109400000.0
2008-06-02 01:20:00,1.6217,1.6217,1.6217,1.6217,39500000.0
2008-06-02 01:25:00,1.6217,1.6217,1.6217,1.6217,50200000.0
2008-06-02 01:30:00,1.6217,1.6218,1.6217,1.6217,91200000.0
2008-06-02 01:35:00,1.6217,1.6221,1.6217,1.6218,199500000.0
2008-06-02 01:40:00,1.6218,1.6219,1.62147,1.6218,569100000.0
2008-06-02 01:45:00,1.6218,1.6222,1.6218,1.6221,172700000.0
2008-06-02 01:50:00,1.6221,1.6224,1.6216,1.6218,268300000.0
2008-06-02 01:55:00,1.6218,1.6221,1.6217,1.6217,202900000.0
2008-06-02 02:00:00,1.6217,1.6218,1.6217,1.6218,308300000.0
2008-06-02 02:05:00,1.6218,1.62205,1.6218,1.6218,479200000.0
2008-06-02 02:10:00,1.6218,1.622,1.6218,1.622,307400000.0
2008-06-02 02:15:00,1.62205,1.6222,1.6218,1.622,352100000.0
2008-06-02 02:20:00,1.622,1.622,1.6207,1.6207,399000000.0
2008-06-02 02:25:00,1.6207,1.6219,1.62037,1.62043,447100000.0
2008-06-02 02:30:00,1.6207,1.62085,1.6204,1.6206,212700000.0
2008-06-02 02:35:00,1.6206,1.6209,1.6204,1.6205,252200000.0
2008-06-02 02:40:00,1.6205,1.6206,1.6202,1.6205,255100000.0
2008-06-02 02:45:00,1.6205,1.6205,1.6203,1.6203,235100000.0
2008-06-02 02:50:00,1.6203,1.6206,1.6202,1.6202,300200000.0
2008-06-02 02:55:00,1.6202,1.62055,1.6202,1.6205,126200000.0
2008-06-02 03:00:00,1.6205,1.6205,1.62025,1.6204,165700000.0
2008-06-02 03:05:00,1.6204,1.6206,1.6204,1.6206,350600000.0
2008-06-02 03:10:00,1.6206,1.6206,1.6204,1.6204,226400000.0
2008-06-02 03:15:00,1.6204,1.6204,1.6204,1.6204,141900000.0
2008-06-02 03:20:00,1.6204,1.6204,1.6202,1.6202,226700000.0
2008-06-02 03:25:00,1.6202,1.6203,1.61967,1.6202,353200000.0
2008-06-02 03:30:00,1.6202,1.6215,1.6202,1.6215,704500000.0
2008-06-02 03:35:00,1.6215,1.6215,1.6209,1.6209,352700000.0
2008-06-02 03:40:00,1.6209,1.6209,1.6209,1.6209,57000000.0
2008-06-02 03:45:00,1.6209,1.621,1.6208,1.6208,269400000.0
2008-06-02 03:50:00,1.6208,1.6213,1.6208,1.6208,191400000.0
2008-06-02 03:55:00,1.6208,1.6209,1.62044,1.6209,190200000.0
2008-06-02 04:00:00,1.6209,1.6211,1.6207,1.6207,168500000.0
2008-06-02 04:05:00,1.6207,1.62075,1.6203,1.6205,233500000.0
2008-06-02 04:10:00,1.6205,1.6205,1.61982,1.6203,291900000.0
2008-06-02 04:15:00,1.6203,1.6209,1.6203,1.6207,146000000.0
2008-06-02 04:20:00,1.6207,1.6211,1.62045,1.6206,529600000.0
2008-06-02 04:25:00,1.6206,1.6209,1.62036,1.6209,126100000.0
2008-06-02 04:30:00,1.6209,1.6209,1.62046,1.62065,111700000.0
2008-06-02 04:35:00,1.6209,1.621,1.6209,1.6209,74100000.0
2008-06-02 04:40:00,1.621,1.6214,1.62081,1.6213,131200000.0
2008-06-02 04:45:00,1.6213,1.6215,1.6213,1.6214,157400000.0
2008-06-02 04:50:00,1.6214,1.6215,1.62125,1.6213,167100000.0
2008-06-02 04:55:00,1.6213,1.62131,1.62073,1.62097,112300000.0
2008-06-02 05:00:00,1.6213,1.6214,1.6213,1.6213,199400000.0
2008-06-02 05:05:00,1.62101,1.62136,1.62076,1.62105,251000000.0
2008-06-02 05:10:00,1.62098,1.6215,1.62098,1.6215,45900000.0
2008-06-02 05:15:00,1.6215,1.6215,1.62101,1.6212,23800000.0
2008-06-02 05:20:00,1.62093,1.6215,1.62093,1.62112,30000000.0
2008-06-02 05:25:00,1.62119,1.6215,1.62097,1.6215,26500000.0
2008-06-02 05:30:00,1.6213,1.6215,1.6211,1.6211,46825100.0
2008-06-02 05:35:00,1.6211,1.6211,1.62065,1.62074,24300000.0
2008-06-02 05:40:00,1.62066,1.6211,1.62059,1.6211,41200000.0
2008-06-02 05:45:00,1.62075,1.6211,1.6205,1.6211,28000000.0
2008-06-02 05:50:00,1.62067,1.6211,1.62059,1.621,53900000.0
2008-06-02 05:55:00,1.621,1.621,1.62063,1.62088,19400000.0
2008-06-02 06:00:00,1.62073,1.6212,1.62073,1.6212,158800000.0
2008-06-02 06:05:00,1.6212,1.6213,1.6212,1.6213,150200000.0
2008-06-02 06:10:00,1.6213,1.6213,1.6213,1.6213,16700000.0
2008-06-02 06:15:00,1.6213,1.6214,1.6213,1.6214,156100000.0
2008-06-02 06:20:00,1.6214,1.6214,1.6213,1.6213,155100000.0
2008-06-02 06:25:00,1.6213,1.6214,1.6213,1.6213,120100000.0
2008-06-02 06:30:00,1.6213,1.62155,1.6213,1.6213,196900000.0
2008-06-02 06:35:00,1.6213,1.6215,1.6213,1.62135,122700000.0
2008-06-02 06:40:00,1.6213,1.6213,1.621,1.621,63600000.0
2008-06-02 06:45:00,1.621,1.62105,1.6206,1.62105,94000000.0
2008-06-02 06:50:00,1.621,1.6214,1.6203,1.6206,156200000.0
2008-06-02 06:55:00,1.6206,1.6212,1.6205,1.6206,189500000.0
2008-06-02 07:00:00,1.6206,1.6215,1.6206,1.6206,222200000.0
2008-06-02 07:05:00,1.6206,1.6208,1.6206,1.6208,189800000.0
2008-06-02 07:10:00,1.6208,1.6209,1.6206,1.6207,143000000.0
2008-06-02 07:15:00,1.6207,1.6208,1.6206,1.6208,47600000.0
2008-06-02 07:20:00,1.6207,1.6209,1.6206,1.6207,155000000.0
2008-06-02 07:25:00,1.6207,1.621,1.6207,1.621,158100000.0
2008-06-02 07:30:00,1.621,1.6214,1.6209,1.6212,256000000.0
2008-06-02 07:35:00,1.6212,1.6212,1.6207,1.6208,132200000.0
2008-06-02 07:40:00,1.6208,1.6212,1.6207,1.6208,471600000.0
2008-06-02 07:45:00,1.6207,1.6213,1.6206,1.6206,507500000.0
2008-06-02 07:50:00,1.6209,1.6211,1.6206,1.6209,542100000.0
2008-06-02 07:55:00,1.62075,1.6212,1.6206,1.6206,292400000.0
2008-06-02 08:00:00,1.62065,1.621,1.6206,1.62065,299800000.0
2008-06-02 08:05:00,1.62065,1.62085,1.6206,1.62075,229900000.0
2008-06-02 08:10:00,1.6207,1.6208,1.6207,1.6207,213700000.0
2008-06-02 08:15:00,1.6207,1.6209,1.6199,1.62,238800000.0
2008-06-02 08:20:00,1.62,1.62005,1.6193,1.6194,372250000.0
2008-06-02 08:25:00,1.6195,1.61955,1.6187,1.61885,541750000.0
2008-06-02 08:30:00,1.61885,1.6194,1.6187,1.6189,556400000.0
2008-06-02 08:35:00,1.6189,1.6193,1.6187,1.61885,649000000.0
2008-06-02 08:40:00,1.6189,1.619,1.6186,1.619,565500000.0
2008-06-02 08:45:00,1.619,1.6194,1.6187,1.6192,689400000.0
2008-06-02 08:50:00,1.6192,1.6193,1.6187,1.61915,417200000.0
2008-06-02 08:55:00,1.61915,1.6194,1.6185,1.61895,595900000.0
2008-06-02 09:00:00,1.619,1.61945,1.61875,1.6191,902800000.0
2008-06-02 09:05:00,1.6191,1.6193,1.619,1.6192,645400000.0
2008-06-02 09:10:00,1.6192,1.6195,1.619,1.61915,553300000.0
2008-06-02 09:15:00,1.61915,1.6192,1.61875,1.61875,802300000.0
2008-06-02 09:20:00,1.61875,1.6192,1.6184,1.619,644200000.0
2008-06-02 09:25:00,1.619,1.61955,1.61885,1.6195,725000000.0
2008-06-02 09:30:00,1.6195,1.6195,1.6187,1.61905,553600000.0
2008-06-02 09:35:00,1.61905,1.6197,1.619,1.61935,641000000.0
2008-06-02 09:40:00,1.6194,1.61955,1.6189,1.6192,574700000.0
2008-06-02 09:45:00,1.6192,1.6193,1.6189,1.6191,498700000.0
2008-06-02 09:50:00,1.6191,1.6195,1.6191,1.6192,301500000.0
2008-06-02 09:55:00,1.6192,1.6194,1.61885,1.61885,414400000.0
2008-06-02 10:00:00,1.6189,1.6192,1.6184,1.6186,434000000.0
2008-06-02 10:05:00,1.6186,1.6191,1.6186,1.619,247800000.0
2008-06-02 10:10:00,1.619,1.619,1.6177,1.6177,361700000.0
2008-06-02 10:15:00,1.6177,1.6179,1.6172,1.61745,727300000.0
2008-06-02 10:20:00,1.61745,1.6176,1.6168,1.6174,818299998.0
2008-06-02 10:25:00,1.6174,1.6176,1.6172,1.6175,341800000.0
2008-06-02 10:30:00,1.6175,1.6176,1.6172,1.6174,328000000.0
2008-06-02 10:35:00,1.6174,1.6183,1.6174,1.6181,567900000.0
2008-06-02 10:40:00,1.6182,1.61835,1.6175,1.61765,731500000.0
2008-06-02 10:45:00,1.61765,1.6182,1.6173,1.618,1012500000.0
2008-06-02 10:50:00,1.6181,1.6181,1.6176,1.6177,856300000.0
2008-06-02 10:55:00,1.6177,1.6181,1.6175,1.6175,751800000.0
2008-06-02 11:00:00,1.6174,1.6179,1.61725,1.6178,721200000.0
2008-06-02 11:05:00,1.6178,1.6188,1.6177,1.6187,736300000.0
2008-06-02 11:10:00,1.6187,1.6194,1.61845,1.619,708100000.0
2008-06-02 11:15:00,1.619,1.6194,1.6189,1.6189,715800000.0
2008-06-02 11:20:00,1.6189,1.6189,1.6185,1.6185,393200000.0
2008-06-02 11:25:00,1.61845,1.6189,1.6184,1.6187,690700000.0
2008-06-02 11:30:00,1.6187,1.6187,1.61815,1.61855,991000000.0
2008-06-02 11:35:00,1.61855,1.6187,1.61815,1.6186,585200000.0
2008-06-02 11:40:00,1.6186,1.6186,1.6181,1.6183,723900002.0
2008-06-02 11:45:00,1.6183,1.6186,1.6181,1.6185,510700000.0
2008-06-02 11:50:00,1.6185,1.6189,1.6181,1.61825,750900000.0
2008-06-02 11:55:00,1.6183,1.6185,1.61805,1.6182,662600000.0
2008-06-02 12:00:00,1.6182,1.6187,1.618,1.61855,628700000.0
2008-06-02 12:05:00,1.6186,1.61905,1.6184,1.619,731200000.0
2008-06-02 12:10:00,1.619,1.6196,1.6187,1.6194,469100000.0
2008-06-02 12:15:00,1.6194,1.6197,1.619,1.61905,524400000.0
2008-06-02 12:20:00,1.61905,1.6196,1.619,1.6196,832400000.0
2008-06-02 12:25:00,1.6196,1.6197,1.6194,1.61945,666400001.0
2008-06-02 12:30:00,1.6194,1.6196,1.6193,1.6194,463500000.0
2008-06-02 12:35:00,1.61935,1.6194,1.619,1.6191,544600000.0
2008-06-02 12:40:00,1.6191,1.6197,1.619,1.6197,836000000.0
2008-06-02 12:45:00,1.6197,1.62,1.6195,1.6199,585000000.0
2008-06-02 12:50:00,1.6199,1.62,1.6191,1.6192,543900000.0
2008-06-02 12:55:00,1.6192,1.6193,1.6189,1.6192,586200000.0
2008-06-02 13:00:00,1.6192,1.6193,1.6187,1.6188,629000000.0
2008-06-02 13:05:00,1.6188,1.6195,1.6188,1.6191,608100000.0
2008-06-02 13:10:00,1.6191,1.6191,1.6187,1.6189,442900000.0
2008-06-02 13:15:00,1.6189,1.6189,1.6185,1.6185,411000000.0
2008-06-02 13:20:00,1.6185,1.6186,1.6183,1.6185,421900000.0
2008-06-02 13:25:00,1.6184,1.6184,1.6177,1.618,572800000.0
2008-06-02 13:30:00,1.618,1.6183,1.6179,1.6182,797100000.0
2008-06-02 13:35:00,1.6182,1.6183,1.618,1.618,470400000.0
2008-06-02 13:40:00,1.618,1.6181,1.6178,1.6179,467900000.0
2008-06-02 13:45:00,1.6179,1.6182,1.6178,1.6179,673400000.0
2008-06-02 13:50:00,1.6179,1.6182,1.61765,1.6179,1061900000.0
2008-06-02 13:55:00,1.6179,1.6181,1.6175,1.6175,866400000.0
2008-06-02 14:00:00,1.6176,1.6181,1.61755,1.618,599100000.0
2008-06-02 14:05:00,1.618,1.6181,1.6178,1.6179,331100000.0
2008-06-02 14:10:00,1.6179,1.6182,1.6178,1.618,391000000.0
2008-06-02 14:15:00,1.618,1.6185,1.618,1.6184,391100000.0
2008-06-02 14:20:00,1.6184,1.6186,1.6177,1.61775,679900000.0
2008-06-02 14:25:00,1.61775,1.6181,1.6177,1.6177,590500000.0
2008-06-02 14:30:00,1.6177,1.618,1.6175,1.6178,637600000.0
2008-06-02 14:35:00,1.6179,1.618,1.6177,1.6179,593900000.0
2008-06-02 14:40:00,1.6178,1.6178,1.6168,1.6174,806700000.0
2008-06-02 14:45:00,1.6174,1.6175,1.6172,1.6173,534100000.0
2008-06-02 14:50:00,1.6173,1.6176,1.6172,1.6173,573600000.0
2008-06-02 14:55:00,1.6173,1.6177,1.6171,1.6176,705600000.0
2008-06-02 15:00:00,1.6176,1.6177,1.6172,1.6176,1122400000.0
2008-06-02 15:05:00,1.6176,1.618,1.6174,1.6179,900500000.0
2008-06-02 15:10:00,1.6179,1.6183,1.6178,1.6179,923000000.0
2008-06-02 15:15:00,1.6179,1.6183,1.61785,1.6183,651700000.0
2008-06-02 15:20:00,1.6183,1.6183,1.6177,1.6179,477800000.0
2008-06-02 15:25:00,1.6179,1.6182,1.6179,1.6181,483100000.0
2008-06-02 15:30:00,1.6182,1.6182,1.6179,1.6179,668000000.0
2008-06-02 15:35:00,1.6179,1.6181,1.6175,1.6176,575700000.0
2008-06-02 15:40:00,1.6176,1.6179,1.6175,1.6175,634500000.0
2008-06-02 15:45:00,1.6175,1.6181,1.6173,1.6174,762400000.0
2008-06-02 15:50:00,1.6174,1.6174,1.6165,1.6172,934400000.0
2008-06-02 15:55:00,1.6172,1.6177,1.61715,1.6172,563000000.0
2008-06-02 16:00:00,1.6172,1.6186,1.6172,1.6186,1107900000.0
2008-06-02 16:05:00,1.6186,1.61875,1.6176,1.618,1165300000.0
2008-06-02 16:10:00,1.618,1.6183,1.61695,1.6171,916600000.0
2008-06-02 16:15:00,1.6171,1.6173,1.6169,1.6173,744100000.0
2008-06-02 16:20:00,1.6173,1.61785,1.6165,1.6168,938700000.0
2008-06-02 16:25:00,1.6168,1.6171,1.6165,1.6167,950200000.0
2008-06-02 16:30:00,1.6167,1.6167,1.6162,1.6164,802700000.0
2008-06-02 16:35:00,1.6164,1.6172,1.6162,1.6167,827700000.0
2008-06-02 16:40:00,1.6167,1.617,1.6165,1.6165,869300000.0
2008-06-02 16:45:00,1.6166,1.6171,1.6165,1.6167,720000000.0
2008-06-02 16:50:00,1.6167,1.6169,1.6161,1.6168,951100000.0
2008-06-02 16:55:00,1.6168,1.617,1.6163,1.6165,927300000.0
2008-06-02 17:00:00,1.6165,1.6169,1.6162,1.6163,738100000.0
2008-06-02 17:05:00,1.6163,1.6168,1.6162,1.6167,1041200000.0
2008-06-02 17:10:00,1.6167,1.6169,1.6156,1.616,1118800000.0
2008-06-02 17:15:00,1.616,1.6163,1.6157,1.6161,1199800000.0
2008-06-02 17:20:00,1.6161,1.6162,1.6156,1.6158,1070500000.0
2008-06-02 17:25:00,1.6158,1.6163,1.6156,1.6157,1010900000.0
2008-06-02 17:30:00,1.6157,1.6157,1.615,1.6151,956300000.0
2008-06-02 17:35:00,1.6151,1.6153,1.6147,1.6148,885700000.0
2008-06-02 17:40:00,1.6148,1.6154,1.6148,1.6153,889300000.0
2008-06-02 17:45:00,1.6153,1.6153,1.6137,1.6141,939100001.0
2008-06-02 17:50:00,1.61405,1.6142,1.61365,1.6139,882500000.0
2008-06-02 17:55:00,1.6139,1.6141,1.6137,1.6139,771400000.0
2008-06-02 18:00:00,1.6138,1.614,1.6136,1.614,731200000.0
2008-06-02 18:05:00,1.6139,1.6143,1.6139,1.6143,454600000.0
2008-06-02 18:10:00,1.6143,1.6144,1.6141,1.6141,348000000.0
2008-06-02 18:15:00,1.614,1.6141,1.6136,1.6137,504500000.0
2008-06-02 18:20:00,1.6137,1.6138,1.6135,1.6136,432900000.0
2008-06-02 18:25:00,1.6136,1.6137,1.6135,1.6136,595000000.0
2008-06-02 18:30:00,1.6136,1.6136,1.613,1.6132,671700000.0
2008-06-02 18:35:00,1.6132,1.6132,1.6094,1.6097,1385250000.0
2008-06-02 18:40:00,1.6097,1.6099,1.608,1.6088,1325863110.0
2008-06-02 18:45:00,1.6087,1.6095,1.6085,1.6086,965600001.0
2008-06-02 18:50:00,1.6086,1.6092,1.6086,1.609,884800000.0
2008-06-02 18:55:00,1.60885,1.6094,1.6086,1.6091,750500000.0
2008-06-02 19:00:00,1.6091,1.6095,1.60885,1.609,689400000.0
2008-06-02 19:05:00,1.6091,1.6092,1.6085,1.609,517500000.0
2008-06-02 19:10:00,1.6089,1.6098,1.6089,1.60965,491700000.0
2008-06-02 19:15:00,1.60965,1.6105,1.6096,1.6102,678800000.0
2008-06-02 19:20:00,1.6102,1.6104,1.6097,1.61,801000000.0
2008-06-02 19:25:00,1.6101,1.6105,1.6097,1.6105,797400000.0
2008-06-02 19:30:00,1.6105,1.6105,1.6096,1.6097,640300000.0
2008-06-02 19:35:00,1.6097,1.61,1.6094,1.6095,183100000.0
2008-06-02 19:40:00,1.6095,1.6099,1.6091,1.6092,378900000.0
2008-06-02 19:45:00,1.6092,1.60965,1.6091,1.6093,624900000.0
2008-06-02 19:50:00,1.6093,1.60945,1.6092,1.6093,228700000.0
2008-06-02 19:55:00,1.6093,1.6101,1.6093,1.6101,414000000.0
2008-06-02 20:00:00,1.61,1.6103,1.6094,1.6098,660100000.0
2008-06-02 20:05:00,1.6098,1.6106,1.6096,1.61055,536800000.0
2008-06-02 20:10:00,1.6106,1.61155,1.6101,1.6108,686900000.0
2008-06-02 20:15:00,1.6108,1.6111,1.61025,1.6104,491100000.0
2008-06-02 20:20:00,1.6104,1.6107,1.6101,1.6105,188900000.0
2008-06-02 20:25:00,1.6105,1.6105,1.60995,1.6104,125000000.0
2008-06-02 20:30:00,1.6104,1.6106,1.6101,1.6101,96900000.0
2008-06-02 20:35:00,1.61015,1.6105,1.61,1.6104,55000000.0
2008-06-02 20:40:00,1.61045,1.6105,1.6098,1.61015,113500000.0
2008-06-02 20:45:00,1.61015,1.6102,1.60965,1.60975,113000000.0
2008-06-02 20:50:00,1.60975,1.6102,1.6096,1.6096,122900000.0
2008-06-02 20:55:00,1.6096,1.6101,1.6096,1.60985,185863425.0
2008-06-02 21:00:00,1.6099,1.6105,1.6099,1.6104,155700000.0
2008-06-02 21:05:00,1.6104,1.6104,1.6098,1.6098,131400000.0
2008-06-02 21:10:00,1.60975,1.61035,1.60975,1.6099,86200000.0
2008-06-02 21:15:00,1.6099,1.6099,1.60965,1.60975,160100000.0
2008-06-02 21:20:00,1.60975,1.61,1.60965,1.61,62700000.0
2008-06-02 21:25:00,1.6099,1.6112,1.6098,1.61105,239000000.0
2008-06-02 21:30:00,1.6111,1.6112,1.61055,1.61105,98000000.0
2008-06-02 21:35:00,1.6109,1.6111,1.6107,1.6108,61200000.0
2008-06-02 21:40:00,1.6107,1.6109,1.6107,1.61085,86000000.0
2008-06-02 21:45:00,1.611,1.6114,1.6109,1.6111,63100000.0
2008-06-02 21:50:00,1.6111,1.6119,1.611,1.6118,198900000.0
2008-06-02 21:55:00,1.6118,1.6123,1.6116,1.6121,227200000.0
2008-06-02 22:00:00,1.6121,1.6122,1.6117,1.6118,142200000.0
2008-06-02 22:05:00,1.6118,1.61195,1.6117,1.6119,56800000.0
2008-06-02 22:10:00,1.6118,1.6119,1.61155,1.6118,78400000.0
2008-06-02 22:15:00,1.6118,1.61225,1.61175,1.61195,55000000.0
2008-06-02 22:20:00,1.61185,1.6121,1.61185,1.6119,72000000.0
2008-06-02 22:25:00,1.6119,1.61215,1.6119,1.61195,94800000.0
2008-06-02 22:30:00,1.61195,1.61205,1.6119,1.612,22700000.0
2008-06-02 22:35:00,1.61185,1.612,1.6118,1.6118,102700000.0
2008-06-02 22:40:00,1.6118,1.6121,1.6118,1.612,28700000.0
2008-06-02 22:45:00,1.612,1.6121,1.61195,1.6121,110000000.0
2008-06-02 22:50:00,1.6121,1.6122,1.6118,1.61185,163800000.0
2008-06-02 22:55:00,1.61185,1.61185,1.6116,1.6118,84000000.0
2008-06-02 23:00:00,1.6118,1.61205,1.6117,1.612,39500000.0
2008-06-02 23:05:00,1.612,1.6122,1.612,1.6122,41700000.0
2008-06-02 23:10:00,1.61209,1.61217,1.61198,1.6121,20500000.0
2008-06-02 23:15:00,1.6122,1.6122,1.6119,1.612,91000000.0
2008-06-02 23:20:00,1.612,1.61215,1.6119,1.612,138500000.0
2008-06-02 23:25:00,1.612,1.61225,1.6118,1.6119,114800000.0
2008-06-02 23:30:00,1.61195,1.612,1.6118,1.612,74900000.0
2008-06-02 23:35:00,1.612,1.612,1.6118,1.6118,70200000.0
2008-06-02 23:40:00,1.61195,1.6122,1.6119,1.6119,79800000.0
2008-06-02 23:45:00,1.6119,1.612,1.6119,1.612,98300000.0
2008-06-02 23:50:00,1.61134,1.61211,1.61134,1.6118,78500000.0
2008-06-02 23:55:00,1.6118,1.6118,1.6115,1.6115,50700000.0
2008-06-03 00:00:00,1.6115,1.6118,1.61142,1.6115,37700000.0
2008-06-03 00:05:00,1.6118,1.6118,1.61144,1.61148,58200000.0
2008-06-03 00:10:00,1.6118,1.6118,1.6118,1.6118,63300000.0
2008-06-03 00:15:00,1.6118,1.6118,1.6116,1.6118,29500000.0
2008-06-03 00:20:00,1.6118,1.612,1.6118,1.6119,176300000.0
2008-06-03 00:25:00,1.6119,1.61215,1.6119,1.6121,85000000.0
2008-06-03 00:30:00,1.6121,1.61215,1.61175,1.6119,71700000.0
2008-06-03 00:35:00,1.6119,1.61205,1.6119,1.61205,62500000.0
2008-06-03 00:40:00,1.6121,1.6122,1.6119,1.61215,101400000.0
2008-06-03 00:45:00,1.61215,1.61225,1.6118,1.6119,157300000.0
2008-06-03 00:50:00,1.61185,1.612,1.61185,1.6119,123400000.0
2008-06-03 00:55:00,1.6119,1.61225,1.6119,1.6119,108700000.0
2008-06-03 01:00:00,1.6119,1.612,1.61185,1.6119,54900000.0
2008-06-03 01:05:00,1.6119,1.612,1.6118,1.61185,142800000.0
2008-06-03 01:10:00,1.61185,1.6121,1.6118,1.6121,65700000.0
2008-06-03 01:15:00,1.612,1.612,1.6117,1.6117,78700000.0
2008-06-03 01:20:00,1.6117,1.6118,1.6114,1.6118,48500000.0
2008-06-03 01:25:00,1.6118,1.6121,1.6114,1.6118,61600000.0
2008-06-03 01:30:00,1.6118,1.6118,1.6114,1.6118,25100000.0
2008-06-03 01:35:00,1.6118,1.6118,1.61113,1.6115,66900000.0
2008-06-03 01:40:00,1.6115,1.6115,1.6111,1.6113,38100000.0
2008-06-03 01:45:00,1.6111,1.6112,1.6109,1.611,95400000.0
2008-06-03 01:50:00,1.61057,1.611,1.61039,1.6108,90500000.0
2008-06-03 01:55:00,1.6109,1.61094,1.61041,1.61053,34400000.0
2008-06-03 02:00:00,1.611,1.6111,1.611,1.611,20600000.0
2008-06-03 02:05:00,1.611,1.6113,1.61087,1.61095,81500000.0
2008-06-03 02:10:00,1.611,1.6118,1.61058,1.6118,236600000.0
2008-06-03 02:15:00,1.6118,1.6118,1.6111,1.6113,133500000.0
2008-06-03 02:20:00,1.6113,1.6113,1.6104,1.6105,78500000.0
2008-06-03 02:25:00,1.6105,1.6105,1.60995,1.61007,75500000.0
2008-06-03 02:30:00,1.6104,1.6105,1.61005,1.61012,41100000.0
2008-06-03 02:35:00,1.60999,1.61055,1.60999,1.6105,38100000.0
2008-06-03 02:40:00,1.6104,1.61095,1.60999,1.6109,181500000.0
2008-06-03 02:45:00,1.6109,1.6112,1.6109,1.6112,97900000.0
2008-06-03 02:50:00,1.6112,1.6113,1.61043,1.61073,95700000.0
2008-06-03 02:55:00,1.6113,1.61135,1.61068,1.61135,90600000.0
2008-06-03 03:00:00,1.61135,1.61135,1.6109,1.61105,85200000.0
2008-06-03 03:05:00,1.611,1.61135,1.61067,1.6113,68300000.0
2008-06-03 03:10:00,1.6113,1.6115,1.6113,1.6115,59800000.0
2008-06-03 03:15:00,1.6115,1.6115,1.61088,1.6115,96800000.0
2008-06-03 03:20:00,1.6115,1.6117,1.6113,1.6115,85700000.0
2008-06-03 03:25:00,1.6115,1.6115,1.61086,1.6115,92800000.0
2008-06-03 03:30:00,1.6115,1.612,1.61064,1.61111,308300000.0
2008-06-03 03:35:00,1.61083,1.61215,1.61068,1.6121,360000000.0
2008-06-03 03:40:00,1.6121,1.6124,1.6121,1.6123,211600000.0
2008-06-03 03:45:00,1.6123,1.6127,1.6122,1.6127,165800000.0
2008-06-03 03:50:00,1.6127,1.6128,1.612,1.612,80800000.0
2008-06-03 03:55:00,1.612,1.6121,1.61157,1.61157,88400000.0
2008-06-03 04:00:00,1.61154,1.61215,1.61154,1.6119,121200000.0
2008-06-03 04:05:00,1.6119,1.61195,1.6117,1.61195,120400000.0
2008-06-03 04:10:00,1.61195,1.61195,1.61099,1.61124,145100000.0
2008-06-03 04:15:00,1.6115,1.6116,1.611,1.61127,55500000.0
2008-06-03 04:20:00,1.6116,1.6122,1.61155,1.61205,284000000.0
2008-06-03 04:25:00,1.6122,1.6123,1.6118,1.6118,268300000.0
2008-06-03 04:30:00,1.6118,1.612,1.6118,1.612,161000000.0
2008-06-03 04:35:00,1.612,1.61215,1.61126,1.612,298500000.0
2008-06-03 04:40:00,1.612,1.612,1.6118,1.6119,228900000.0
2008-06-03 04:45:00,1.6119,1.6121,1.6119,1.61205,59500000.0
2008-06-03 04:50:00,1.61205,1.6121,1.61178,1.6121,37600000.0
2008-06-03 04:55:00,1.6121,1.61235,1.61205,1.61205,168300000.0
2008-06-03 05:00:00,1.61195,1.6125,1.61195,1.6125,92600000.0
2008-06-03 05:05:00,1.6125,1.6125,1.6119,1.6121,75100000.0
2008-06-03 05:10:00,1.6121,1.6121,1.61195,1.61205,77900000.0
2008-06-03 05:15:00,1.61205,1.6123,1.612,1.6123,97700000.0
2008-06-03 05:20:00,1.6123,1.6124,1.612,1.6121,48100000.0
2008-06-03 05:25:00,1.612,1.6122,1.612,1.6121,94600000.0
2008-06-03 05:30:00,1.61205,1.6122,1.612,1.612,47900000.0
2008-06-03 05:35:00,1.612,1.6126,1.612,1.61255,83900000.0
2008-06-03 05:40:00,1.61226,1.61275,1.61218,1.6127,54600000.0
2008-06-03 05:45:00,1.61244,1.6127,1.6123,1.6126,132200000.0
2008-06-03 05:50:00,1.6124,1.6128,1.6124,1.6127,85800000.0
2008-06-03 05:55:00,1.6127,1.6127,1.6124,1.6126,73200000.0
2008-06-03 06:00:00,1.6126,1.6126,1.6116,1.612,171300000.0
2008-06-03 06:05:00,1.612,1.61205,1.61138,1.6119,62100000.0
2008-06-03 06:10:00,1.6119,1.612,1.611,1.6112,232800000.0
2008-06-03 06:15:00,1.6112,1.6112,1.6103,1.6103,286199999.0
2008-06-03 06:20:00,1.6103,1.611,1.6098,1.6105,374300000.0
2008-06-03 06:25:00,1.6105,1.6107,1.6104,1.6107,36100000.0
2008-06-03 06:30:00,1.6107,1.6107,1.61,1.6103,174800000.0
2008-06-03 06:35:00,1.6103,1.6109,1.6101,1.6105,445600000.0
2008-06-03 06:40:00,1.6105,1.6109,1.6105,1.6107,122000000.0
2008-06-03 06:45:00,1.6107,1.611,1.6103,1.6107,131300000.0
2008-06-03 06:50:00,1.6107,1.6107,1.6097,1.6097,247100000.0
2008-06-03 06:55:00,1.6097,1.6098,1.6092,1.6092,388400000.0
2008-06-03 07:00:00,1.6092,1.6092,1.6088,1.6089,232300000.0
2008-06-03 07:05:00,1.609,1.609,1.6086,1.6086,185700000.0
2008-06-03 07:10:00,1.6086,1.609,1.6086,1.6089,154400000.0
2008-06-03 07:15:00,1.6089,1.6094,1.60885,1.6093,183800000.0
2008-06-03 07:20:00,1.6093,1.6093,1.6091,1.6092,94100000.0
2008-06-03 07:25:00,1.6092,1.6092,1.6087,1.6089,456200000.0
2008-06-03 07:30:00,1.6089,1.60935,1.6087,1.6088,581300000.0
2008-06-03 07:35:00,1.6088,1.6094,1.6088,1.6091,503900000.0
2008-06-03 07:40:00,1.6092,1.6093,1.609,1.6093,152200000.0
2008-06-03 07:45:00,1.6093,1.6093,1.6085,1.6086,304900000.0
2008-06-03 07:50:00,1.6086,1.6086,1.6085,1.6086,133200000.0
2008-06-03 07:55:00,1.6086,1.6086,1.6082,1.6082,269100000.0
2008-06-03 08:00:00,1.60825,1.6087,1.60825,1.60835,165800000.0
2008-06-03 08:05:00,1.60835,1.6091,1.60835,1.6087,274400000.0
2008-06-03 08:10:00,1.6086,1.6086,1.6082,1.6085,118000000.0
2008-06-03 08:15:00,1.6085,1.6087,1.6084,1.6085,115300000.0
2008-06-03 08:20:00,1.6085,1.6085,1.60775,1.6081,242000000.0
2008-06-03 08:25:00,1.6081,1.6085,1.6077,1.6077,144200000.0
2008-06-03 08:30:00,1.6077,1.6078,1.607,1.6071,205000000.0
2008-06-03 08:35:00,1.6071,1.608,1.6071,1.6079,205900000.0
2008-06-03 08:40:00,1.6079,1.6081,1.6064,1.6066,345000000.0
2008-06-03 08:45:00,1.6066,1.6068,1.60645,1.6068,235700000.0
2008-06-03 08:50:00,1.6068,1.6069,1.6066,1.6068,93400000.0
2008-06-03 08:55:00,1.6068,1.6073,1.6067,1.6069,116100000.0
2008-06-03 09:00:00,1.6069,1.6073,1.6069,1.60705,193200000.0
2008-06-03 09:05:00,1.6071,1.60815,1.6071,1.6078,213900000.0
2008-06-03 09:10:00,1.6078,1.6087,1.60775,1.6079,202100000.0
2008-06-03 09:15:00,1.6078,1.60845,1.6077,1.60835,153600000.0
2008-06-03 09:20:00,1.60835,1.60855,1.60805,1.6082,383700000.0
2008-06-03 09:25:00,1.6082,1.6085,1.60805,1.6083,124100000.0
2008-06-03 09:30:00,1.6082,1.6086,1.608,1.6086,147800000.0
2008-06-03 09:35:00,1.6086,1.6095,1.6085,1.609,305300000.0
2008-06-03 09:40:00,1.609,1.61005,1.6089,1.6098,316500000.0
2008-06-03 09:45:00,1.6098,1.6099,1.6092,1.60935,358000000.0
2008-06-03 09:50:00,1.6093,1.6095,1.6085,1.6086,234500000.0
2008-06-03 09:55:00,1.6086,1.6091,1.6082,1.60855,287800000.0
2008-06-03 10:00:00,1.60865,1.6088,1.6084,1.6085,212300000.0
2008-06-03 10:05:00,1.6085,1.6086,1.6083,1.6084,167000000.0
2008-06-03 10:10:00,1.6084,1.6085,1.6078,1.6078,192400000.0
2008-06-03 10:15:00,1.6078,1.608,1.6077,1.6079,96500000.0
2008-06-03 10:20:00,1.6079,1.6082,1.6078,1.60795,264900000.0
2008-06-03 10:25:00,1.60795,1.608,1.6076,1.6077,201000000.0
2008-06-03 10:30:00,1.6077,1.6077,1.6071,1.6072,211900000.0
2008-06-03 10:35:00,1.60715,1.60735,1.60595,1.6061,324600000.0
2008-06-03 10:40:00,1.6061,1.6069,1.6056,1.6063,205900000.0
2008-06-03 10:45:00,1.60635,1.6065,1.6055,1.6063,312700000.0
2008-06-03 10:50:00,1.6063,1.6073,1.6062,1.6072,131100000.0
2008-06-03 10:55:00,1.6072,1.6073,1.606,1.6065,223200000.0
2008-06-03 11:00:00,1.60655,1.60775,1.6064,1.60775,291300000.0
2008-06-03 11:05:00,1.60775,1.6084,1.6076,1.608,204800000.0
2008-06-03 11:10:00,1.608,1.6092,1.6079,1.6092,250100000.0
2008-06-03 11:15:00,1.6092,1.6095,1.6089,1.60945,254600000.0
2008-06-03 11:20:00,1.60945,1.6099,1.6092,1.6095,210400000.0
2008-06-03 11:25:00,1.6095,1.6096,1.6088,1.609,212100000.0
2008-06-03 11:30:00,1.6091,1.60945,1.6088,1.6092,186800000.0
2008-06-03 11:35:00,1.6092,1.6095,1.609,1.60935,111600000.0
2008-06-03 11:40:00,1.6094,1.6095,1.60925,1.6094,115900000.0
2008-06-03 11:45:00,1.6093,1.6095,1.6092,1.6094,59400000.0
2008-06-03 11:50:00,1.6094,1.6098,1.6093,1.6097,82800000.0
2008-06-03 11:55:00,1.6096,1.60965,1.60925,1.6093,99700000.0
2008-06-03 12:00:00,1.60925,1.6095,1.6092,1.6093,96400000.0
2008-06-03 12:05:00,1.6093,1.6096,1.6093,1.6094,109000000.0
2008-06-03 12:10:00,1.6094,1.6096,1.6094,1.6094,143900000.0
2008-06-03 12:15:00,1.6094,1.60945,1.6088,1.6088,120900000.0
2008-06-03 12:20:00,1.6088,1.60905,1.6084,1.60845,150300000.0
2008-06-03 12:25:00,1.6085,1.60855,1.608,1.6082,98600000.0
2008-06-03 12:30:00,1.6082,1.6083,1.6081,1.6082,11200000.0
2008-06-03 12:35:00,1.6082,1.6082,1.6074,1.6074,53400000.0
2008-06-03 12:40:00,1.6074,1.6075,1.60695,1.6072,186800000.0
2008-06-03 12:45:00,1.6072,1.6074,1.60705,1.6072,67100000.0
2008-06-03 12:50:00,1.6072,1.6075,1.6072,1.6073,100400000.0
2008-06-03 12:55:00,1.6073,1.6075,1.6072,1.6073,85100000.0
2008-06-03 13:00:00,1.6073,1.6075,1.6068,1.6071,85700000.0
2008-06-03 13:05:00,1.6071,1.6078,1.607,1.6078,137600000.0
2008-06-03 13:10:00,1.6078,1.6078,1.6075,1.6077,137400000.0
2008-06-03 13:15:00,1.6076,1.6091,1.6076,1.60875,154300000.0
2008-06-03 13:20:00,1.6088,1.6097,1.60875,1.6092,166200000.0
2008-06-03 13:25:00,1.6092,1.61,1.6092,1.6097,122600000.0
2008-06-03 13:30:00,1.6097,1.6098,1.6095,1.6096,69400000.0
2008-06-03 13:35:00,1.6096,1.6099,1.6096,1.6097,49500000.0
2008-06-03 13:40:00,1.6097,1.6099,1.6096,1.6097,86000000.0
2008-06-03 13:45:00,1.6097,1.6105,1.6097,1.61005,163900000.0
2008-06-03 13:50:00,1.61,1.6104,1.6096,1.6104,203500000.0
2008-06-03 13:55:00,1.6104,1.6111,1.6103,1.6111,163100000.0
2008-06-03 14:00:00,1.61115,1.6113,1.6108,1.6108,192800000.0
2008-06-03 14:05:00,1.6108,1.6114,1.6107,1.6114,164500000.0
2008-06-03 14:10:00,1.6114,1.6114,1.611,1.611,104600000.0
2008-06-03 14:15:00,1.611,1.611,1.6106,1.6109,115200000.0
2008-06-03 14:20:00,1.6109,1.6112,1.6106,1.6108,225800000.0
2008-06-03 14:25:00,1.6108,1.6112,1.61075,1.6109,153100000.0
2008-06-03 14:30:00,1.61095,1.611,1.61045,1.6106,158300000.0
2008-06-03 14:35:00,1.6106,1.611,1.6106,1.6107,144100000.0
2008-06-03 14:40:00,1.6107,1.6108,1.6102,1.6104,70550000.0
2008-06-03 14:45:00,1.6104,1.6105,1.6096,1.6096,149000000.0
2008-06-03 14:50:00,1.60955,1.6096,1.6094,1.6094,85900000.0
2008-06-03 14:55:00,1.6094,1.6098,1.6094,1.6094,55400000.0
2008-06-03 15:00:00,1.6094,1.6125,1.6094,1.6121,367100000.0
2008-06-03 15:05:00,1.612,1.6129,1.6115,1.6121,328100000.0
2008-06-03 15:10:00,1.6121,1.6137,1.6121,1.6131,221000000.0
2008-06-03 15:15:00,1.6131,1.61535,1.6128,1.615,430300000.0
2008-06-03 15:20:00,1.6149,1.6167,1.6148,1.61665,428900000.0
2008-06-03 15:25:00,1.61665,1.6168,1.6157,1.6157,302900000.0
2008-06-03 15:30:00,1.61565,1.6159,1.6145,1.6147,277000000.0
2008-06-03 15:35:00,1.6147,1.61525,1.6138,1.61445,340600000.0
2008-06-03 15:40:00,1.6145,1.61455,1.6137,1.61385,324500000.0
2008-06-03 15:45:00,1.6138,1.61425,1.6135,1.614,345900000.0
2008-06-03 15:50:00,1.614,1.6146,1.6137,1.61425,284200000.0
2008-06-03 15:55:00,1.61435,1.61455,1.6141,1.61435,241000000.0
2008-06-03 16:00:00,1.6144,1.61685,1.6143,1.6165,416614718.0
2008-06-03 16:05:00,1.6165,1.61685,1.6159,1.616,307700000.0
2008-06-03 16:10:00,1.61605,1.6162,1.615,1.6152,295100000.0
2008-06-03 16:15:00,1.6152,1.61535,1.61405,1.6142,250900000.0
2008-06-03 16:20:00,1.6143,1.6149,1.6143,1.61445,249600000.0
2008-06-03 16:25:00,1.6144,1.61515,1.6143,1.61445,352800000.0
2008-06-03 16:30:00,1.61445,1.61475,1.61405,1.61415,321200000.0
2008-06-03 16:35:00,1.6142,1.6149,1.614,1.6147,200300000.0
2008-06-03 16:40:00,1.6147,1.6147,1.6135,1.6137,233900000.0
2008-06-03 16:45:00,1.6137,1.614,1.6132,1.6132,99300000.0
2008-06-03 16:50:00,1.6132,1.6136,1.6125,1.6132,275700000.0
2008-06-03 16:55:00,1.6132,1.6139,1.6131,1.6135,234200000.0
2008-06-03 17:00:00,1.6134,1.6138,1.6131,1.6133,223300000.0
2008-06-03 17:05:00,1.6133,1.6136,1.613,1.6131,223400000.0
2008-06-03 17:10:00,1.6131,1.6135,1.6129,1.61325,227200000.0
2008-06-03 17:15:00,1.6133,1.614,1.6132,1.6135,306200000.0
2008-06-03 17:20:00,1.6135,1.6137,1.613,1.6131,148500000.0
2008-06-03 17:25:00,1.6131,1.6136,1.6129,1.6135,141300000.0
2008-06-03 17:30:00,1.6135,1.6136,1.6127,1.6128,149900000.0
2008-06-03 17:35:00,1.6128,1.6131,1.61265,1.61295,240900000.0
2008-06-03 17:40:00,1.6129,1.6134,1.6129,1.6129,308100000.0
2008-06-03 17:45:00,1.6129,1.6133,1.6125,1.6131,244800000.0
2008-06-03 17:50:00,1.6131,1.6133,1.6127,1.613,152400000.0
2008-06-03 17:55:00,1.613,1.6131,1.6127,1.61295,159000000.0
2008-06-03 18:00:00,1.6129,1.6132,1.61265,1.61265,167700000.0
2008-06-03 18:05:00,1.61265,1.6131,1.6126,1.6127,179800000.0
2008-06-03 18:10:00,1.6127,1.6128,1.6121,1.6124,92900000.0
2008-06-03 18:15:00,1.6124,1.6125,1.6122,1.6123,83000000.0
2008-06-03 18:20:00,1.6123,1.6124,1.6122,1.61225,86700000.0
2008-06-03 18:25:00,1.61225,1.61225,1.61195,1.6122,68300000.0
2008-06-03 18:30:00,1.6122,1.6122,1.61155,1.61195,170100000.0
2008-06-03 18:35:00,1.612,1.61205,1.6118,1.6119,106100000.0
2008-06-03 18:40:00,1.6119,1.6121,1.6116,1.61205,117000000.0
2008-06-03 18:45:00,1.61205,1.6121,1.6118,1.6121,119800000.0
2008-06-03 18:50:00,1.6121,1.6122,1.612,1.6122,39200000.0
2008-06-03 18:55:00,1.6122,1.6122,1.6116,1.6118,285300000.0
2008-06-03 19:00:00,1.6118,1.6118,1.61125,1.61125,160200000.0
2008-06-03 19:05:00,1.6113,1.6118,1.61125,1.6113,177900000.0
2008-06-03 19:10:00,1.6113,1.6118,1.61125,1.6116,106400000.0
2008-06-03 19:15:00,1.6116,1.61185,1.6111,1.61155,156300000.0
2008-06-03 19:20:00,1.61155,1.61165,1.6105,1.61085,204900000.0
2008-06-03 19:25:00,1.6108,1.611,1.61045,1.6107,138100000.0
2008-06-03 19:30:00,1.6107,1.6107,1.60845,1.6085,379200000.0
2008-06-03 19:35:00,1.6085,1.6088,1.6072,1.6075,265400000.0
2008-06-03 19:40:00,1.60745,1.60915,1.6074,1.6087,257500000.0
2008-06-03 19:45:00,1.6087,1.60885,1.6075,1.6076,246100000.0
2008-06-03 19:50:00,1.60765,1.60825,1.6075,1.6082,279800000.0
2008-06-03 19:55:00,1.6082,1.6086,1.6075,1.6084,283400000.0
2008-06-03 20:00:00,1.6084,1.6084,1.6075,1.6077,177300000.0
2008-06-03 20:05:00,1.6077,1.6082,1.6072,1.6079,282700000.0
2008-06-03 20:10:00,1.6079,1.60845,1.6079,1.6084,181600000.0
2008-06-03 20:15:00,1.60845,1.60855,1.6078,1.60795,255200000.0
2008-06-03 20:20:00,1.60795,1.60815,1.6074,1.60775,203800000.0
2008-06-03 20:25:00,1.6077,1.6077,1.607,1.60715,165900000.0
2008-06-03 20:30:00,1.60715,1.60815,1.6071,1.6073,247900000.0
2008-06-03 20:35:00,1.6073,1.60845,1.6072,1.60785,291700000.0
2008-06-03 20:40:00,1.60785,1.60805,1.6073,1.6077,187900000.0
2008-06-03 20:45:00,1.60775,1.6082,1.6075,1.608,122800000.0
2008-06-03 20:50:00,1.608,1.6085,1.608,1.6083,135700000.0
2008-06-03 20:55:00,1.6083,1.609,1.6083,1.609,158500000.0
2008-06-03 21:00:00,1.6091,1.61025,1.6084,1.60935,253600000.0
2008-06-03 21:05:00,1.60925,1.6102,1.609,1.60965,211800000.0
2008-06-03 21:10:00,1.60965,1.6098,1.60935,1.60935,125500000.0
2008-06-03 21:15:00,1.6094,1.6097,1.6089,1.60935,70700000.0
2008-06-03 21:20:00,1.60925,1.60935,1.60895,1.6092,38800000.0
2008-06-03 21:25:00,1.60925,1.6097,1.60925,1.6097,27000000.0
2008-06-03 21:30:00,1.6097,1.6111,1.60955,1.6106,107200000.0
2008-06-03 21:35:00,1.6106,1.61115,1.6097,1.61085,94200000.0
2008-06-03 21:40:00,1.6108,1.61105,1.61055,1.6107,90100000.0
2008-06-03 21:45:00,1.6107,1.611,1.6106,1.6109,64700000.0
2008-06-03 21:50:00,1.61095,1.611,1.61075,1.6108,48300000.0
2008-06-03 21:55:00,1.6108,1.6109,1.61065,1.61065,56600000.0
2008-06-03 22:00:00,1.61065,1.61065,1.6102,1.6102,61600000.0
2008-06-03 22:05:00,1.6102,1.6102,1.6099,1.6099,15100000.0
2008-06-03 22:10:00,1.6098,1.6102,1.6098,1.61015,71000000.0
2008-06-03 22:15:00,1.6101,1.61015,1.61,1.61,34600000.0
2008-06-03 22:20:00,1.61,1.6101,1.60993,1.61,36700000.0
2008-06-03 22:25:00,1.61,1.6101,1.60985,1.6099,50700000.0
2008-06-03 22:30:00,1.6099,1.6099,1.6097,1.60975,40500000.0
2008-06-03 22:35:00,1.6097,1.6098,1.6094,1.60945,44700000.0
2008-06-03 22:40:00,1.6095,1.6096,1.6093,1.60935,39700000.0
2008-06-03 22:45:00,1.6093,1.6095,1.6093,1.6095,46200000.0
2008-06-03 22:50:00,1.6095,1.6098,1.6092,1.6094,309400000.0
2008-06-03 22:55:00,1.6094,1.6095,1.6093,1.6094,119600000.0
2008-06-03 23:00:00,1.6094,1.6094,1.60892,1.6092,181200000.0
2008-06-03 23:05:00,1.6092,1.61,1.6092,1.60945,93200000.0
2008-06-03 23:10:00,1.6095,1.60962,1.60921,1.60935,39500000.0
2008-06-03 23:15:00,1.60935,1.6095,1.60935,1.6094,39200000.0
2008-06-03 23:20:00,1.6094,1.6096,1.60915,1.6096,416300000.0
2008-06-03 23:25:00,1.6096,1.6096,1.6093,1.6096,260000000.0
2008-06-03 23:30:00,1.6096,1.6104,1.6096,1.6097,70200000.0
2008-06-03 23:35:00,1.6097,1.6099,1.6097,1.6099,470850000.0
2008-06-03 23:40:00,1.6099,1.61005,1.6098,1.61005,93900000.0
2008-06-03 23:45:00,1.61005,1.6104,1.6099,1.6104,102100000.0
2008-06-03 23:50:00,1.6104,1.6107,1.6104,1.6105,66600000.0
2008-06-03 23:55:00,1.6105,1.6105,1.6103,1.6104,91600000.0
2008-06-04 00:00:00,1.6104,1.61075,1.61005,1.6103,188700000.0
2008-06-04 00:05:00,1.6103,1.61035,1.6103,1.6103,34500000.0
2008-06-04 00:10:00,1.6103,1.61045,1.6103,1.6103,62400000.0
2008-06-04 00:15:00,1.6103,1.6104,1.60997,1.6103,77300000.0
2008-06-04 00:20:00,1.6103,1.6105,1.6098,1.61,305700000.0
2008-06-04 00:25:00,1.61,1.6105,1.60976,1.60983,226400000.0
2008-06-04 00:30:00,1.61005,1.6102,1.61,1.61005,66900000.0
2008-06-04 00:35:00,1.61,1.6102,1.61,1.61005,56400000.0
2008-06-04 00:40:00,1.61005,1.6101,1.61,1.61,98100000.0
2008-06-04 00:45:00,1.61,1.61005,1.6093,1.6095,144500000.0
2008-06-04 00:50:00,1.6095,1.6097,1.6095,1.6096,204300000.0
2008-06-04 00:55:00,1.60985,1.6099,1.6095,1.6099,223500000.0
2008-06-04 01:00:00,1.6099,1.61,1.6097,1.6099,60300000.0
2008-06-04 01:05:00,1.6099,1.61,1.6099,1.6099,150800000.0
2008-06-04 01:10:00,1.6099,1.61,1.6099,1.6099,228300000.0
2008-06-04 01:15:00,1.6099,1.6099,1.6099,1.6099,184900000.0
2008-06-04 01:20:00,1.6099,1.61,1.6095,1.6095,164800000.0
2008-06-04 01:25:00,1.6095,1.61,1.6095,1.61,75800000.0
2008-06-04 01:30:00,1.6099,1.6099,1.6097,1.6098,145500000.0
2008-06-04 01:35:00,1.6098,1.6098,1.6094,1.6098,54800000.0
2008-06-04 01:40:00,1.6098,1.6099,1.609,1.60935,176600000.0
2008-06-04 01:45:00,1.6093,1.6098,1.609,1.6097,350100000.0
2008-06-04 01:50:00,1.6097,1.6098,1.6091,1.6091,125200000.0
2008-06-04 01:55:00,1.6091,1.6093,1.6085,1.60855,255900000.0
2008-06-04 02:00:00,1.60855,1.6086,1.6079,1.6081,287159999.0
2008-06-04 02:05:00,1.6081,1.6092,1.6081,1.609,336500000.0
2008-06-04 02:10:00,1.609,1.609,1.6083,1.6085,540900000.0
2008-06-04 02:15:00,1.6085,1.6085,1.608,1.608,246400000.0
2008-06-04 02:20:00,1.608,1.6083,1.608,1.6081,189000000.0
2008-06-04 02:25:00,1.6081,1.6083,1.6079,1.6081,266650000.0
2008-06-04 02:30:00,1.6082,1.6082,1.60777,1.6082,68900000.0
2008-06-04 02:35:00,1.6082,1.6084,1.60762,1.60805,58800000.0
2008-06-04 02:40:00,1.6083,1.6087,1.6083,1.6087,276500000.0
2008-06-04 02:45:00,1.6087,1.6097,1.6087,1.6093,298500000.0
2008-06-04 02:50:00,1.6093,1.6096,1.6093,1.6095,307400000.0
2008-06-04 02:55:00,1.6095,1.6099,1.6095,1.6098,523600000.0
2008-06-04 03:00:00,1.6098,1.61,1.6094,1.6094,192000000.0
2008-06-04 03:05:00,1.6094,1.61,1.6094,1.6099,133700000.0
2008-06-04 03:10:00,1.61,1.61,1.6096,1.6099,86900000.0
2008-06-04 03:15:00,1.6099,1.6104,1.6099,1.6102,197800000.0
2008-06-04 03:20:00,1.6102,1.6104,1.60975,1.61,149200000.0
2008-06-04 03:25:00,1.61,1.6104,1.61,1.6103,140800000.0
2008-06-04 03:30:00,1.6103,1.6105,1.6102,1.6103,272000000.0
2008-06-04 03:35:00,1.6103,1.6105,1.6103,1.6104,228400000.0
2008-06-04 03:40:00,1.6104,1.6105,1.6102,1.6104,240100000.0
2008-06-04 03:45:00,1.6104,1.6106,1.6103,1.6105,147300000.0
2008-06-04 03:50:00,1.6105,1.6106,1.6103,1.6105,352200000.0
2008-06-04 03:55:00,1.6105,1.6105,1.6094,1.6099,524000000.0
2008-06-04 04:00:00,1.6099,1.6102,1.6099,1.61,288300000.0
2008-06-04 04:05:00,1.61,1.6105,1.61,1.6101,202200000.0
2008-06-04 04:10:00,1.6098,1.6103,1.60971,1.6101,186800000.0
2008-06-04 04:15:00,1.6101,1.6106,1.61,1.6102,297600000.0
2008-06-04 04:20:00,1.6102,1.6104,1.61,1.6102,153200000.0
2008-06-04 04:25:00,1.6102,1.6102,1.6102,1.6102,133800000.0
2008-06-04 04:30:00,1.6102,1.6103,1.6102,1.6103,187200000.0
2008-06-04 04:35:00,1.6103,1.6103,1.6098,1.61,411500000.0
2008-06-04 04:40:00,1.61,1.61,1.6099,1.6099,140000000.0
2008-06-04 04:45:00,1.6099,1.61,1.6097,1.6099,402100000.0
2008-06-04 04:50:00,1.6099,1.61,1.6098,1.6099,152600000.0
2008-06-04 04:55:00,1.6099,1.61,1.6099,1.6099,163000000.0
2008-06-04 05:00:00,1.6099,1.6101,1.6099,1.6101,242000000.0
2008-06-04 05:05:00,1.61,1.61,1.6099,1.61,61300000.0
2008-06-04 05:10:00,1.61,1.61,1.6094,1.6099,271400000.0
2008-06-04 05:15:00,1.6099,1.61,1.6098,1.6099,112600000.0
2008-06-04 05:20:00,1.6099,1.61,1.60942,1.60984,134400000.0
2008-06-04 05:25:00,1.60985,1.6101,1.60945,1.60972,64000000.0
2008-06-04 05:30:00,1.61,1.61,1.6098,1.6098,143200000.0
2008-06-04 05:35:00,1.6098,1.6099,1.60944,1.6099,113800000.0
2008-06-04 05:40:00,1.6099,1.6099,1.60925,1.60966,76400000.0
2008-06-04 05:45:00,1.60959,1.6098,1.60927,1.6098,86000000.0
2008-06-04 05:50:00,1.6098,1.6099,1.6098,1.6098,87200000.0
2008-06-04 05:55:00,1.60968,1.6099,1.60923,1.6098,118300000.0
2008-06-04 06:00:00,1.6098,1.6099,1.6097,1.6098,159100000.0
2008-06-04 06:05:00,1.6098,1.6098,1.6097,1.6097,51200000.0
2008-06-04 06:10:00,1.6097,1.6097,1.6096,1.6097,106400000.0
2008-06-04 06:15:00,1.6097,1.6098,1.6096,1.6097,92600000.0
2008-06-04 06:20:00,1.6097,1.6097,1.60915,1.6094,93000000.0
2008-06-04 06:25:00,1.60952,1.61,1.60932,1.6098,344100000.0
2008-06-04 06:30:00,1.6098,1.6101,1.60962,1.60977,232900000.0
2008-06-04 06:35:00,1.6097,1.6102,1.60917,1.6098,83900000.0
2008-06-04 06:40:00,1.6098,1.6098,1.60926,1.6097,95100000.0
2008-06-04 06:45:00,1.6098,1.61,1.6097,1.61,64800000.0
2008-06-04 06:50:00,1.61,1.61,1.6098,1.6098,64400000.0
2008-06-04 06:55:00,1.6098,1.6098,1.6098,1.6098,25200000.0
2008-06-04 07:00:00,1.6098,1.6098,1.6098,1.6098,190400000.0
2008-06-04 07:05:00,1.6098,1.6098,1.6097,1.6097,242000000.0
2008-06-04 07:10:00,1.6097,1.6098,1.6096,1.6096,156500000.0
2008-06-04 07:15:00,1.6096,1.6096,1.6092,1.6093,227800000.0
2008-06-04 07:20:00,1.6093,1.6096,1.6089,1.6095,400000000.0
2008-06-04 07:25:00,1.6095,1.6099,1.6095,1.6096,346100000.0
2008-06-04 07:30:00,1.6096,1.6103,1.6096,1.6099,691300000.0
2008-06-04 07:35:00,1.6101,1.6101,1.6096,1.6098,378300000.0
2008-06-04 07:40:00,1.6098,1.6106,1.6098,1.6105,648500000.0
2008-06-04 07:45:00,1.6106,1.611,1.61015,1.6107,373000000.0
2008-06-04 07:50:00,1.6107,1.6108,1.6103,1.6107,289500000.0
2008-06-04 07:55:00,1.6107,1.6107,1.6106,1.6106,84800000.0
2008-06-04 08:00:00,1.61065,1.6107,1.6105,1.6105,238350000.0
2008-06-04 08:05:00,1.6105,1.61095,1.6104,1.6107,772100000.0
2008-06-04 08:10:00,1.6107,1.6108,1.6104,1.6105,631800000.0
2008-06-04 08:15:00,1.6105,1.61125,1.6105,1.61095,555700000.0
2008-06-04 08:20:00,1.611,1.6111,1.6105,1.61065,282700000.0
2008-06-04 08:25:00,1.61065,1.61105,1.6104,1.6107,538600000.0
2008-06-04 08:30:00,1.61075,1.6111,1.6106,1.611,248300000.0
2008-06-04 08:35:00,1.611,1.611,1.6105,1.6108,421400000.0
2008-06-04 08:40:00,1.6108,1.6109,1.61055,1.6107,204800000.0
2008-06-04 08:45:00,1.6107,1.6113,1.6107,1.6111,297200000.0
2008-06-04 08:50:00,1.61115,1.6115,1.6109,1.611,199900000.0
2008-06-04 08:55:00,1.61105,1.6116,1.61095,1.611,271700000.0
2008-06-04 09:00:00,1.611,1.6112,1.6104,1.61075,154500000.0
2008-06-04 09:05:00,1.6107,1.6109,1.6098,1.6098,202800000.0
2008-06-04 09:10:00,1.6098,1.60985,1.609,1.6095,200600000.0
2008-06-04 09:15:00,1.6096,1.611,1.6094,1.6108,298700000.0
2008-06-04 09:20:00,1.6108,1.6111,1.61015,1.6104,266000000.0
2008-06-04 09:25:00,1.6104,1.611,1.6104,1.61065,91700000.0
2008-06-04 09:30:00,1.6106,1.6109,1.61005,1.6102,245100000.0
2008-06-04 09:35:00,1.6102,1.6102,1.6084,1.6084,314300000.0
2008-06-04 09:40:00,1.6084,1.6087,1.6082,1.6084,239000000.0
2008-06-04 09:45:00,1.60845,1.6087,1.6079,1.6081,126720000.0
2008-06-04 09:50:00,1.6081,1.6085,1.6079,1.6082,174850000.0
2008-06-04 09:55:00,1.6082,1.6083,1.6079,1.6079,117122600.0
2008-06-04 10:00:00,1.6079,1.608,1.6073,1.6074,157810000.0
2008-06-04 10:05:00,1.6075,1.6081,1.60725,1.6081,87400000.0
2008-06-04 10:10:00,1.6081,1.6085,1.6079,1.6081,201300000.0
2008-06-04 10:15:00,1.6081,1.6082,1.6073,1.60745,154900000.0
2008-06-04 10:20:00,1.6075,1.6076,1.607,1.607,120300000.0
2008-06-04 10:25:00,1.607,1.6073,1.6068,1.6071,334200000.0
2008-06-04 10:30:00,1.6071,1.6076,1.60675,1.6074,221300000.0
2008-06-04 10:35:00,1.6075,1.6083,1.60745,1.6081,151400000.0
2008-06-04 10:40:00,1.6081,1.6082,1.6076,1.60765,90400000.0
2008-06-04 10:45:00,1.6077,1.6082,1.6076,1.6079,190700000.0
2008-06-04 10:50:00,1.6079,1.6079,1.6072,1.6074,104300000.0
2008-06-04 10:55:00,1.6074,1.6077,1.607,1.6073,253900000.0
2008-06-04 11:00:00,1.6073,1.6078,1.6066,1.6069,244100000.0
2008-06-04 11:05:00,1.6069,1.6081,1.6066,1.60765,242100000.0
2008-06-04 11:10:00,1.60765,1.6083,1.6076,1.60805,217900000.0
2008-06-04 11:15:00,1.6081,1.6083,1.6079,1.608,229000000.0
2008-06-04 11:20:00,1.608,1.608,1.60725,1.6076,109200000.0
2008-06-04 11:25:00,1.6076,1.6078,1.607,1.6072,98700000.0
2008-06-04 11:30:00,1.6072,1.6072,1.6068,1.607,83000000.0
2008-06-04 11:35:00,1.607,1.6074,1.6069,1.60695,161900000.0
2008-06-04 11:40:00,1.60695,1.607,1.6065,1.6066,190900000.0
2008-06-04 11:45:00,1.6066,1.6067,1.6061,1.6063,85300000.0
2008-06-04 11:50:00,1.6063,1.6072,1.6062,1.6066,170700000.0
2008-06-04 11:55:00,1.6066,1.6067,1.6058,1.606,143900000.0
2008-06-04 12:00:00,1.60585,1.6062,1.6055,1.6061,126900000.0
2008-06-04 12:05:00,1.6061,1.6064,1.60595,1.6063,272400000.0
2008-06-04 12:10:00,1.6064,1.6066,1.60615,1.6063,124100000.0
2008-06-04 12:15:00,1.6063,1.6066,1.6061,1.6065,77900000.0
2008-06-04 12:20:00,1.6065,1.6067,1.60625,1.6066,50900000.0
2008-06-04 12:25:00,1.6067,1.6067,1.6064,1.6065,39400000.0
2008-06-04 12:30:00,1.60655,1.6072,1.6065,1.6071,94800000.0
2008-06-04 12:35:00,1.6072,1.6073,1.607,1.6071,93000000.0
2008-06-04 12:40:00,1.6071,1.60735,1.60665,1.60675,174700000.0
2008-06-04 12:45:00,1.6068,1.6069,1.6066,1.60675,76300000.0
2008-06-04 12:50:00,1.60675,1.6075,1.6065,1.6065,238600000.0
2008-06-04 12:55:00,1.6065,1.6069,1.6062,1.6066,151300000.0
2008-06-04 13:00:00,1.6066,1.6068,1.6064,1.6064,111700000.0
2008-06-04 13:05:00,1.60645,1.607,1.6064,1.60685,181200000.0
2008-06-04 13:10:00,1.6069,1.6071,1.6066,1.607,175200000.0
2008-06-04 13:15:00,1.607,1.607,1.6066,1.6067,170300000.0
2008-06-04 13:20:00,1.6067,1.6068,1.6065,1.6068,57600000.0
2008-06-04 13:25:00,1.6068,1.607,1.6065,1.6068,106000000.0
2008-06-04 13:30:00,1.6068,1.6069,1.606,1.60625,115400000.0
2008-06-04 13:35:00,1.6062,1.6066,1.6062,1.6062,90900000.0
2008-06-04 13:40:00,1.6062,1.6062,1.6053,1.6053,177700000.0
2008-06-04 13:45:00,1.6052,1.6053,1.60385,1.6044,252000000.0
2008-06-04 13:50:00,1.6045,1.6048,1.6042,1.6046,237900000.0
2008-06-04 13:55:00,1.6046,1.6049,1.60445,1.6045,210000000.0
2008-06-04 14:00:00,1.6045,1.6045,1.6038,1.6043,190700000.0
2008-06-04 14:05:00,1.6043,1.6044,1.60375,1.6041,171300000.0
2008-06-04 14:10:00,1.6041,1.6041,1.6034,1.6034,236700000.0
2008-06-04 14:15:00,1.6034,1.6053,1.6034,1.6048,559500000.0
2008-06-04 14:20:00,1.6048,1.6052,1.6044,1.60465,425600000.0
2008-06-04 14:25:00,1.60455,1.60535,1.6045,1.6051,341300000.0
2008-06-04 14:30:00,1.6051,1.607,1.6049,1.6066,406500000.0
2008-06-04 14:35:00,1.6066,1.6068,1.60525,1.6053,234300000.0
2008-06-04 14:40:00,1.6054,1.606,1.6053,1.6054,329900000.0
2008-06-04 14:45:00,1.6054,1.6057,1.6051,1.6052,314300000.0
2008-06-04 14:50:00,1.60525,1.6057,1.6049,1.6051,295300000.0
2008-06-04 14:55:00,1.60515,1.6057,1.6049,1.60555,279585318.0
2008-06-04 15:00:00,1.6055,1.6057,1.60515,1.6055,238950000.0
2008-06-04 15:05:00,1.6055,1.6058,1.6048,1.6053,244300000.0
2008-06-04 15:10:00,1.6053,1.6057,1.60505,1.6056,208600000.0
2008-06-04 15:15:00,1.6056,1.6064,1.6056,1.6062,277200000.0
2008-06-04 15:20:00,1.6062,1.6066,1.6061,1.6065,160800000.0
2008-06-04 15:25:00,1.6065,1.6069,1.6062,1.60625,176000000.0
2008-06-04 15:30:00,1.60625,1.6077,1.60625,1.6075,381200000.0
2008-06-04 15:35:00,1.60755,1.6082,1.6075,1.60755,377900000.0
2008-06-04 15:40:00,1.60755,1.61,1.60755,1.6097,478000000.0
2008-06-04 15:45:00,1.60955,1.6103,1.6093,1.6099,447500000.0
2008-06-04 15:50:00,1.6099,1.61,1.6088,1.6094,404300000.0
2008-06-04 15:55:00,1.60945,1.6097,1.6085,1.6085,299400000.0
2008-06-04 16:00:00,1.6085,1.6097,1.6085,1.609,558600000.0
2008-06-04 16:05:00,1.609,1.6093,1.6083,1.6084,406300000.0
2008-06-04 16:10:00,1.6084,1.6085,1.6077,1.6081,318300000.0
2008-06-04 16:15:00,1.6081,1.6081,1.60745,1.6079,150300000.0
2008-06-04 16:20:00,1.6079,1.6079,1.60705,1.6076,365900000.0
2008-06-04 16:25:00,1.6076,1.6084,1.6076,1.608,232100000.0
2008-06-04 16:30:00,1.608,1.6083,1.60755,1.6078,287100000.0
2008-06-04 16:35:00,1.6078,1.6083,1.6071,1.6073,500300000.0
2008-06-04 16:40:00,1.6074,1.6077,1.6067,1.6074,394600000.0
2008-06-04 16:45:00,1.6074,1.6077,1.6069,1.6071,458300000.0
2008-06-04 16:50:00,1.6071,1.6086,1.6071,1.6085,357800000.0
2008-06-04 16:55:00,1.6085,1.609,1.6075,1.6076,337100000.0
2008-06-04 17:00:00,1.6076,1.6079,1.60745,1.6078,278800000.0
2008-06-04 17:05:00,1.6078,1.60875,1.60765,1.6085,400700000.0
2008-06-04 17:10:00,1.6085,1.6089,1.6082,1.6084,355100000.0
2008-06-04 17:15:00,1.6084,1.6094,1.6083,1.6094,357200000.0
2008-06-04 17:20:00,1.60935,1.61005,1.60925,1.6096,318700000.0
2008-06-04 17:25:00,1.6096,1.6099,1.60875,1.6088,300600000.0
2008-06-04 17:30:00,1.6088,1.6089,1.60855,1.60855,225700000.0
2008-06-04 17:35:00,1.6085,1.6088,1.60845,1.60855,231000000.0
2008-06-04 17:40:00,1.60855,1.6087,1.6081,1.6082,164000000.0
2008-06-04 17:45:00,1.6082,1.6084,1.6082,1.6083,212100000.0
2008-06-04 17:50:00,1.6082,1.60855,1.60805,1.6085,293200000.0
2008-06-04 17:55:00,1.6085,1.6088,1.608,1.6082,262800000.0
2008-06-04 18:00:00,1.6082,1.60855,1.60795,1.60835,275100000.0
2008-06-04 18:05:00,1.60835,1.60835,1.60805,1.60825,116000000.0
2008-06-04 18:10:00,1.60825,1.60885,1.60815,1.60885,224500000.0
2008-06-04 18:15:00,1.6088,1.60905,1.60865,1.609,170800000.0
2008-06-04 18:20:00,1.60905,1.6097,1.60905,1.6091,184800000.0
2008-06-04 18:25:00,1.60905,1.6096,1.60905,1.6091,164000000.0
2008-06-04 18:30:00,1.6091,1.60965,1.6091,1.60965,153000000.0
2008-06-04 18:35:00,1.6097,1.60975,1.6077,1.6089,293100000.0
2008-06-04 18:40:00,1.6089,1.609,1.60805,1.60855,232500000.0
2008-06-04 18:45:00,1.60855,1.60865,1.6077,1.6078,136900000.0
2008-06-04 18:50:00,1.6078,1.60895,1.6078,1.6084,241800000.0
2008-06-04 18:55:00,1.6084,1.6084,1.6073,1.6074,229500000.0
2008-06-04 19:00:00,1.60745,1.60845,1.6073,1.608,158300000.0
2008-06-04 19:05:00,1.608,1.608,1.60715,1.60755,127000000.0
2008-06-04 19:10:00,1.6076,1.60805,1.6075,1.6079,158700000.0
2008-06-04 19:15:00,1.6079,1.6087,1.6078,1.60825,196800000.0
2008-06-04 19:20:00,1.6082,1.6085,1.6082,1.6083,128500000.0
2008-06-04 19:25:00,1.6083,1.6092,1.6083,1.6088,182300000.0
2008-06-04 19:30:00,1.6088,1.6089,1.6087,1.6089,108000000.0
2008-06-04 19:35:00,1.6089,1.6093,1.6085,1.60875,129300000.0
2008-06-04 19:40:00,1.60875,1.6093,1.6086,1.6089,91600000.0
2008-06-04 19:45:00,1.6089,1.6089,1.6087,1.6089,119300000.0
2008-06-04 19:50:00,1.6089,1.6099,1.6088,1.6096,159800000.0
2008-06-04 19:55:00,1.6096,1.60975,1.6095,1.6096,47200000.0
2008-06-04 20:00:00,1.60955,1.60955,1.60875,1.6095,129500000.0
2008-06-04 20:05:00,1.6094,1.6094,1.6083,1.6085,158100000.0
2008-06-04 20:10:00,1.6085,1.60855,1.6073,1.60815,134200000.0
2008-06-04 20:15:00,1.6082,1.6085,1.6078,1.60785,177500000.0
2008-06-04 20:20:00,1.60785,1.60835,1.6078,1.60825,191700000.0
2008-06-04 20:25:00,1.6083,1.60835,1.6079,1.6081,134300000.0
2008-06-04 20:30:00,1.6081,1.60815,1.6074,1.6078,300400000.0
2008-06-04 20:35:00,1.6078,1.6086,1.6078,1.60845,108800000.0
2008-06-04 20:40:00,1.6084,1.6088,1.60835,1.6086,110800000.0
2008-06-04 20:45:00,1.60865,1.6096,1.60745,1.6077,422500000.0
2008-06-04 20:50:00,1.6077,1.60935,1.60715,1.6077,301100000.0
2008-06-04 20:55:00,1.6077,1.6083,1.6074,1.60805,184100000.0
2008-06-04 21:00:00,1.60805,1.60815,1.6078,1.60815,70000000.0
2008-06-04 21:05:00,1.6082,1.60865,1.6079,1.6081,139300000.0
2008-06-04 21:10:00,1.6081,1.6084,1.60775,1.60805,95000000.0
2008-06-04 21:15:00,1.60805,1.60955,1.60795,1.60865,200900000.0
2008-06-04 21:20:00,1.6087,1.6093,1.6086,1.60925,159800000.0
2008-06-04 21:25:00,1.6093,1.60995,1.6085,1.6087,218300000.0
2008-06-04 21:30:00,1.60875,1.6094,1.6085,1.60885,66100000.0
2008-06-04 21:35:00,1.6088,1.6091,1.6087,1.6091,57100000.0
2008-06-04 21:40:00,1.60905,1.60915,1.60865,1.60895,113100000.0
2008-06-04 21:45:00,1.6089,1.6092,1.6087,1.60905,124600000.0
2008-06-04 21:50:00,1.6091,1.60915,1.6088,1.609,48200000.0
2008-06-04 21:55:00,1.609,1.60905,1.6088,1.6089,45600000.0
2008-06-04 22:00:00,1.60885,1.60885,1.60854,1.60866,10500000.0
2008-06-04 22:05:00,1.6089,1.609,1.6089,1.60895,16100000.0
2008-06-04 22:10:00,1.60895,1.60895,1.6087,1.6087,42300000.0
2008-06-04 22:15:00,1.6087,1.6091,1.6087,1.60895,35200000.0
2008-06-04 22:20:00,1.6089,1.60915,1.6086,1.60885,31000000.0
2008-06-04 22:25:00,1.60895,1.60905,1.6085,1.60865,95400000.0
2008-06-04 22:30:00,1.6087,1.6093,1.60805,1.60805,52400000.0
2008-06-04 22:35:00,1.6085,1.6088,1.60805,1.6083,94700000.0
2008-06-04 22:40:00,1.6083,1.60935,1.60815,1.6089,107000000.0
2008-06-04 22:45:00,1.60895,1.6091,1.6087,1.60885,48900000.0
2008-06-04 22:50:00,1.6089,1.60905,1.60885,1.609,40100000.0
2008-06-04 22:55:00,1.609,1.6093,1.6089,1.6091,134200000.0
2008-06-04 23:00:00,1.6091,1.60922,1.6087,1.609,176300000.0
2008-06-04 23:05:00,1.609,1.6093,1.60854,1.60865,81500000.0
2008-06-04 23:10:00,1.609,1.6091,1.6085,1.6086,72000000.0
2008-06-04 23:15:00,1.6086,1.6086,1.60747,1.6079,187099999.0
2008-06-04 23:20:00,1.6079,1.6081,1.60731,1.6079,78400000.0
2008-06-04 23:25:00,1.6079,1.6082,1.6079,1.6081,59200000.0
2008-06-04 23:30:00,1.6081,1.6082,1.6078,1.6079,235100000.0
2008-06-04 23:35:00,1.6079,1.608,1.6079,1.6079,58400000.0
2008-06-04 23:40:00,1.6079,1.608,1.6076,1.6076,85500000.0
2008-06-04 23:45:00,1.6076,1.6079,1.6076,1.6078,46300000.0
2008-06-04 23:50:00,1.6078,1.6078,1.6078,1.6078,11500000.0
2008-06-04 23:55:00,1.6078,1.6078,1.6078,1.6078,12800000.0
2008-06-05 00:00:00,1.6078,1.6079,1.6077,1.6077,40900000.0
2008-06-05 00:05:00,1.6077,1.6077,1.6077,1.6077,21700000.0
2008-06-05 00:10:00,1.6077,1.6077,1.6077,1.6077,17800000.0
2008-06-05 00:15:00,1.6077,1.6077,1.60735,1.6077,55600000.0
2008-06-05 00:20:00,1.6077,1.6077,1.6077,1.6077,33300000.0
2008-06-05 00:25:00,1.6077,1.6077,1.6077,1.6077,34200000.0
2008-06-05 00:30:00,1.6077,1.6077,1.6077,1.6077,24800000.0
2008-06-05 00:35:00,1.6077,1.6077,1.6077,1.6077,18600000.0
2008-06-05 00:40:00,1.60745,1.60775,1.60745,1.6077,38400000.0
2008-06-05 00:45:00,1.6077,1.6079,1.6077,1.6079,65700000.0
2008-06-05 00:50:00,1.6079,1.6081,1.6079,1.608,242400000.0
2008-06-05 00:55:00,1.608,1.608,1.608,1.608,128800000.0
2008-06-05 01:00:00,1.608,1.6083,1.6079,1.608,93300000.0
2008-06-05 01:05:00,1.608,1.6084,1.6079,1.60835,201500000.0
2008-06-05 01:10:00,1.6084,1.60855,1.60835,1.6084,134800000.0
2008-06-05 01:15:00,1.6084,1.60845,1.6082,1.6084,110000000.0
2008-06-05 01:20:00,1.6084,1.6085,1.6084,1.6084,65000000.0
2008-06-05 01:25:00,1.6084,1.6086,1.6084,1.6086,14100000.0
2008-06-05 01:30:00,1.6086,1.6086,1.6084,1.6085,91400000.0
2008-06-05 01:35:00,1.6085,1.6087,1.6084,1.6086,70600000.0
2008-06-05 01:40:00,1.6085,1.6086,1.6084,1.6085,65600000.0
2008-06-05 01:45:00,1.6085,1.6092,1.6084,1.6086,227400000.0
2008-06-05 01:50:00,1.6086,1.6088,1.6085,1.6086,104800000.0
2008-06-05 01:55:00,1.6086,1.609,1.6085,1.6085,153500000.0
2008-06-05 02:00:00,1.6085,1.6088,1.6084,1.6084,93600000.0
2008-06-05 02:05:00,1.6084,1.6085,1.6082,1.6085,180800000.0
2008-06-05 02:10:00,1.6085,1.60855,1.6083,1.6084,74700000.0
2008-06-05 02:15:00,1.6084,1.6087,1.6083,1.6084,151000000.0
2008-06-05 02:20:00,1.6084,1.6087,1.6076,1.6081,232200000.0
2008-06-05 02:25:00,1.6081,1.6084,1.6081,1.6083,57400000.0
2008-06-05 02:30:00,1.6083,1.60835,1.6083,1.6083,78000000.0
2008-06-05 02:35:00,1.6083,1.6084,1.6083,1.6083,127500000.0
2008-06-05 02:40:00,1.6083,1.6087,1.6083,1.6085,84000000.0
2008-06-05 02:45:00,1.6084,1.6087,1.6084,1.6086,72500000.0
2008-06-05 02:50:00,1.6086,1.6086,1.6084,1.6084,228700000.0
2008-06-05 02:55:00,1.6084,1.6088,1.6083,1.6085,93300000.0
2008-06-05 03:00:00,1.60845,1.6087,1.6084,1.6087,234200000.0
2008-06-05 03:05:00,1.6086,1.6087,1.6084,1.60845,122000000.0
2008-06-05 03:10:00,1.6085,1.6086,1.6084,1.6084,88900000.0
2008-06-05 03:15:00,1.6084,1.6087,1.6084,1.6086,165100000.0
2008-06-05 03:20:00,1.6086,1.6089,1.6085,1.6087,129300000.0
2008-06-05 03:25:00,1.6087,1.609,1.6083,1.6083,548900000.0
2008-06-05 03:30:00,1.6083,1.6084,1.6083,1.6083,184300000.0
2008-06-05 03:35:00,1.6083,1.6085,1.6083,1.6083,83000000.0
2008-06-05 03:40:00,1.6083,1.6084,1.608,1.60805,31100000.0
2008-06-05 03:45:00,1.608,1.6083,1.608,1.6082,126700000.0
2008-06-05 03:50:00,1.6081,1.6083,1.608,1.6083,83500000.0
2008-06-05 03:55:00,1.6083,1.6089,1.608,1.6081,369700000.0
2008-06-05 04:00:00,1.60815,1.6082,1.6079,1.60805,287100000.0
2008-06-05 04:05:00,1.608,1.6081,1.6079,1.60795,83200000.0
2008-06-05 04:10:00,1.6079,1.6088,1.6079,1.6087,184700000.0
2008-06-05 04:15:00,1.6086,1.6088,1.6083,1.6086,119800000.0
2008-06-05 04:20:00,1.6086,1.6088,1.6085,1.6087,43600000.0
2008-06-05 04:25:00,1.6087,1.6088,1.6087,1.6088,162800000.0
2008-06-05 04:30:00,1.6088,1.6088,1.60832,1.6088,145500000.0
2008-06-05 04:35:00,1.6088,1.6091,1.6087,1.6089,76200000.0
2008-06-05 04:40:00,1.6089,1.6089,1.6089,1.6089,24000000.0
2008-06-05 04:45:00,1.6089,1.6089,1.6089,1.6089,76000000.0
2008-06-05 04:50:00,1.6089,1.609,1.6086,1.6089,114900000.0
2008-06-05 04:55:00,1.6089,1.6091,1.6088,1.60905,86700000.0
2008-06-05 05:00:00,1.6091,1.6094,1.6087,1.6094,101800000.0
2008-06-05 05:05:00,1.6094,1.6097,1.6092,1.6095,122800000.0
2008-06-05 05:10:00,1.6095,1.6098,1.6094,1.6096,64500000.0
2008-06-05 05:15:00,1.6096,1.6096,1.6092,1.6094,75900000.0
2008-06-05 05:20:00,1.6093,1.6093,1.6088,1.6092,100100000.0
2008-06-05 05:25:00,1.6092,1.6093,1.609,1.6092,32200000.0
2008-06-05 05:30:00,1.6093,1.6093,1.609,1.6092,33300000.0
2008-06-05 05:35:00,1.6091,1.6091,1.6091,1.6091,37700000.0
2008-06-05 05:40:00,1.6091,1.6093,1.6091,1.6092,97300000.0
2008-06-05 05:45:00,1.6092,1.6094,1.6091,1.6091,21400000.0
2008-06-05 05:50:00,1.609,1.6093,1.609,1.6091,34100000.0
2008-06-05 05:55:00,1.6091,1.6094,1.60895,1.609,110400000.0
2008-06-05 06:00:00,1.6091,1.6091,1.6089,1.609,141300000.0
2008-06-05 06:05:00,1.609,1.6092,1.609,1.60905,45100000.0
2008-06-05 06:10:00,1.60905,1.6091,1.6089,1.6089,81600000.0
2008-06-05 06:15:00,1.60895,1.6091,1.60895,1.60895,36000000.0
2008-06-05 06:20:00,1.60895,1.6094,1.60895,1.6094,33800000.0
2008-06-05 06:25:00,1.6094,1.6095,1.6093,1.6093,83700000.0
2008-06-05 06:30:00,1.6093,1.6098,1.6093,1.6096,132000000.0
2008-06-05 06:35:00,1.6096,1.6099,1.6095,1.60965,83500000.0
2008-06-05 06:40:00,1.6097,1.6099,1.6096,1.6097,80400000.0
2008-06-05 06:45:00,1.60965,1.6103,1.60965,1.61,60000000.0
2008-06-05 06:50:00,1.61,1.61005,1.6099,1.6099,82600000.0
2008-06-05 06:55:00,1.6099,1.60995,1.6099,1.6099,159200000.0
2008-06-05 07:00:00,1.6099,1.6101,1.60957,1.61,90500000.0
2008-06-05 07:05:00,1.61,1.61,1.6095,1.6095,165100000.0
2008-06-05 07:10:00,1.6095,1.6099,1.6095,1.6096,209700000.0
2008-06-05 07:15:00,1.6096,1.6098,1.6094,1.6094,125600000.0
2008-06-05 07:20:00,1.6094,1.6096,1.6093,1.6093,243400000.0
2008-06-05 07:25:00,1.6093,1.6094,1.6093,1.6093,208000000.0
2008-06-05 07:30:00,1.6093,1.6097,1.6093,1.60955,124600000.0
2008-06-05 07:35:00,1.6097,1.6101,1.6096,1.6099,88700000.0
2008-06-05 07:40:00,1.6099,1.6104,1.60985,1.6102,102800000.0
2008-06-05 07:45:00,1.6102,1.6104,1.6094,1.6102,246100000.0
2008-06-05 07:50:00,1.6102,1.611,1.6102,1.61075,231100000.0
2008-06-05 07:55:00,1.6107,1.6112,1.6103,1.6105,428274329.0
2008-06-05 08:00:00,1.6104,1.61075,1.6103,1.6105,177300000.0
2008-06-05 08:05:00,1.6105,1.6107,1.6103,1.61035,164300000.0
2008-06-05 08:10:00,1.61035,1.6106,1.6103,1.6106,218400000.0
2008-06-05 08:15:00,1.6106,1.6108,1.61045,1.6105,183400000.0
2008-06-05 08:20:00,1.6105,1.61095,1.6103,1.61085,265000000.0
2008-06-05 08:25:00,1.6108,1.6113,1.6108,1.611,339000000.0
2008-06-05 08:30:00,1.61115,1.6115,1.611,1.6114,391400000.0
2008-06-05 08:35:00,1.6114,1.61165,1.6111,1.6112,286900000.0
2008-06-05 08:40:00,1.6112,1.6115,1.61105,1.6115,147700000.0
2008-06-05 08:45:00,1.6115,1.6123,1.6113,1.6122,278200000.0
2008-06-05 08:50:00,1.6121,1.6129,1.61155,1.61285,226900000.0
2008-06-05 08:55:00,1.6129,1.61305,1.6122,1.61255,265100000.0
2008-06-05 09:00:00,1.61255,1.6127,1.61215,1.6122,222300000.0
2008-06-05 09:05:00,1.61215,1.613,1.61215,1.6126,234000000.0
2008-06-05 09:10:00,1.6126,1.6129,1.6126,1.6129,234000000.0
2008-06-05 09:15:00,1.6129,1.613,1.6127,1.6128,252300000.0
2008-06-05 09:20:00,1.6128,1.613,1.612,1.61215,176500000.0
2008-06-05 09:25:00,1.6122,1.6126,1.6122,1.6125,223000000.0
2008-06-05 09:30:00,1.6124,1.6132,1.61235,1.6131,246900000.0
2008-06-05 09:35:00,1.6131,1.6132,1.61275,1.613,125700000.0
2008-06-05 09:40:00,1.613,1.6131,1.6126,1.6131,239600000.0
2008-06-05 09:45:00,1.6131,1.6136,1.6129,1.6134,293100000.0
2008-06-05 09:50:00,1.6134,1.6136,1.6134,1.6135,195500000.0
2008-06-05 09:55:00,1.61355,1.6138,1.6134,1.6135,220600000.0
2008-06-05 10:00:00,1.61355,1.6146,1.6135,1.6143,342300000.0
2008-06-05 10:05:00,1.6143,1.6147,1.6143,1.61465,243200000.0
2008-06-05 10:10:00,1.61465,1.615,1.6146,1.61475,410000000.0
2008-06-05 10:15:00,1.6147,1.61595,1.6147,1.6155,352900000.0
2008-06-05 10:20:00,1.6155,1.6156,1.6151,1.6153,357000000.0
2008-06-05 10:25:00,1.6153,1.61535,1.61475,1.61525,262700000.0
2008-06-05 10:30:00,1.6152,1.6152,1.61475,1.6149,177800000.0
2008-06-05 10:35:00,1.6149,1.6151,1.6146,1.6149,175600000.0
2008-06-05 10:40:00,1.6149,1.6156,1.6149,1.6156,156000000.0
2008-06-05 10:45:00,1.6155,1.61565,1.6153,1.6153,160100000.0
2008-06-05 10:50:00,1.6153,1.6154,1.6151,1.6152,361700000.0
2008-06-05 10:55:00,1.61525,1.6156,1.6152,1.6155,149800000.0
2008-06-05 11:00:00,1.6155,1.616,1.6155,1.6158,142100000.0
2008-06-05 11:05:00,1.61575,1.6158,1.6153,1.6154,121300000.0
2008-06-05 11:10:00,1.6154,1.6154,1.615,1.6152,121200000.0
2008-06-05 11:15:00,1.6152,1.6152,1.6144,1.6146,146300000.0
2008-06-05 11:20:00,1.6146,1.6148,1.6142,1.6145,125900000.0
2008-06-05 11:25:00,1.6145,1.6148,1.6143,1.6146,191300000.0
2008-06-05 11:30:00,1.6146,1.616,1.6146,1.6157,199600000.0
2008-06-05 11:35:00,1.6158,1.6163,1.61545,1.6162,190900000.0
2008-06-05 11:40:00,1.6162,1.6163,1.6159,1.616,111600000.0
2008-06-05 11:45:00,1.616,1.6162,1.61585,1.6161,208800000.0
2008-06-05 11:50:00,1.6161,1.6167,1.61575,1.6166,192100000.0
2008-06-05 11:55:00,1.6166,1.6168,1.6162,1.6163,260300000.0
2008-06-05 12:00:00,1.6163,1.6169,1.6156,1.6167,381600000.0
2008-06-05 12:05:00,1.6167,1.61765,1.6163,1.6174,263700000.0
2008-06-05 12:10:00,1.6174,1.6178,1.6166,1.6171,263100000.0
2008-06-05 12:15:00,1.6171,1.6171,1.6167,1.6167,209200000.0
2008-06-05 12:20:00,1.6167,1.6167,1.61595,1.6161,147100000.0
2008-06-05 12:25:00,1.6161,1.6169,1.6161,1.6161,221200000.0
2008-06-05 12:30:00,1.6161,1.6164,1.616,1.6163,169800000.0
2008-06-05 12:35:00,1.6163,1.6167,1.6162,1.6166,168900000.0
2008-06-05 12:40:00,1.6166,1.61665,1.6163,1.61645,84700000.0
2008-06-05 12:45:00,1.6166,1.6166,1.6162,1.6163,202600000.0
2008-06-05 12:50:00,1.61635,1.6164,1.6159,1.616,117400000.0
2008-06-05 12:55:00,1.616,1.61605,1.6156,1.6157,149100000.0
2008-06-05 13:00:00,1.6157,1.61625,1.6156,1.61595,234700000.0
2008-06-05 13:05:00,1.61595,1.6161,1.6157,1.61575,207200000.0
2008-06-05 13:10:00,1.61575,1.6161,1.61555,1.6159,132100000.0
2008-06-05 13:15:00,1.6159,1.616,1.61575,1.61575,96300000.0
2008-06-05 13:20:00,1.61575,1.61625,1.6157,1.6161,163200000.0
2008-06-05 13:25:00,1.616,1.6162,1.6159,1.6159,98400000.0
2008-06-05 13:30:00,1.6159,1.6159,1.6155,1.6157,80700000.0
2008-06-05 13:35:00,1.6157,1.6163,1.61555,1.616,128300000.0
2008-06-05 13:40:00,1.616,1.61615,1.6158,1.6161,79800000.0
2008-06-05 13:45:00,1.6161,1.61655,1.6159,1.61595,110600000.0
2008-06-05 13:50:00,1.6159,1.6164,1.6154,1.6154,141300000.0
2008-06-05 13:55:00,1.6154,1.6156,1.6152,1.6152,96200000.0
2008-06-05 14:00:00,1.6152,1.6152,1.6147,1.6149,146900000.0
2008-06-05 14:05:00,1.6149,1.6152,1.61485,1.61495,160400000.0
2008-06-05 14:10:00,1.6149,1.6149,1.61455,1.6146,122200000.0
2008-06-05 14:15:00,1.6146,1.615,1.6145,1.615,106000000.0
2008-06-05 14:20:00,1.6151,1.6152,1.6147,1.6148,119400000.0
2008-06-05 14:25:00,1.6148,1.61515,1.6147,1.6147,248400000.0
2008-06-05 14:30:00,1.6149,1.6168,1.6147,1.6166,425800000.0
2008-06-05 14:35:00,1.6166,1.617,1.61585,1.6159,431100000.0
2008-06-05 14:40:00,1.6159,1.6169,1.6159,1.6169,315300000.0
2008-06-05 14:45:00,1.61695,1.6176,1.6168,1.61735,327000000.0
2008-06-05 14:50:00,1.6174,1.6175,1.6169,1.61715,350400000.0
2008-06-05 14:55:00,1.6172,1.6178,1.6164,1.6174,274300000.0
2008-06-05 15:00:00,1.61755,1.6184,1.617,1.617,209300000.0
2008-06-05 15:05:00,1.6168,1.6172,1.6161,1.6169,98100000.0
2008-06-05 15:10:00,1.6168,1.61745,1.6167,1.6167,279500000.0
2008-06-05 15:15:00,1.6167,1.6173,1.6163,1.6163,185000000.0
2008-06-05 15:20:00,1.6163,1.6165,1.6155,1.6159,175100000.0
2008-06-05 15:25:00,1.6159,1.6159,1.6153,1.6153,82300000.0
2008-06-05 15:30:00,1.6153,1.6155,1.61515,1.6152,211400000.0
2008-06-05 15:35:00,1.61525,1.6155,1.6133,1.61545,297100000.0
2008-06-05 15:40:00,1.61545,1.6155,1.6143,1.6143,237100000.0
2008-06-05 15:45:00,1.6143,1.6146,1.614,1.61445,255700000.0
2008-06-05 15:50:00,1.61445,1.6153,1.61445,1.615,217600000.0
2008-06-05 15:55:00,1.615,1.6155,1.6146,1.6155,230100000.0
2008-06-05 16:00:00,1.61555,1.6156,1.6142,1.615,310300000.0
2008-06-05 16:05:00,1.61505,1.6158,1.61505,1.6158,237000000.0
2008-06-05 16:10:00,1.6158,1.6166,1.6156,1.61615,262800000.0
2008-06-05 16:15:00,1.6162,1.6173,1.6161,1.6173,363300000.0
2008-06-05 16:20:00,1.6173,1.61735,1.6164,1.6173,286800000.0
2008-06-05 16:25:00,1.6173,1.61785,1.6173,1.6175,214100000.0
2008-06-05 16:30:00,1.6175,1.61785,1.6173,1.6178,198600000.0
2008-06-05 16:35:00,1.6178,1.6178,1.6167,1.6172,209200000.0
2008-06-05 16:40:00,1.6172,1.6176,1.617,1.6176,123600000.0
2008-06-05 16:45:00,1.6176,1.6178,1.61735,1.6175,119800000.0
2008-06-05 16:50:00,1.6175,1.6176,1.6169,1.6171,89200000.0
2008-06-05 16:55:00,1.6171,1.6174,1.6169,1.6173,116500000.0
2008-06-05 17:00:00,1.6173,1.6179,1.6173,1.6178,137700000.0
2008-06-05 17:05:00,1.6178,1.618,1.6173,1.6174,319100000.0
2008-06-05 17:10:00,1.61745,1.61765,1.6173,1.6173,291400000.0
2008-06-05 17:15:00,1.6173,1.6183,1.6173,1.6181,286100000.0
2008-06-05 17:20:00,1.6181,1.6182,1.6175,1.6176,195900000.0
2008-06-05 17:25:00,1.6176,1.6178,1.61745,1.61755,142700000.0
2008-06-05 17:30:00,1.6176,1.6182,1.6175,1.6178,157700000.0
2008-06-05 17:35:00,1.61785,1.6182,1.61785,1.618,148800000.0
2008-06-05 17:40:00,1.618,1.618,1.6176,1.618,120000000.0
2008-06-05 17:45:00,1.618,1.6184,1.61795,1.61805,63800000.0
2008-06-05 17:50:00,1.6181,1.6183,1.61785,1.6182,187000000.0
2008-06-05 17:55:00,1.6182,1.6183,1.61775,1.6178,151800000.0
2008-06-05 18:00:00,1.6178,1.6183,1.6177,1.61775,180400000.0
2008-06-05 18:05:00,1.61775,1.6178,1.61745,1.6175,163800000.0
2008-06-05 18:10:00,1.61755,1.61785,1.6166,1.6168,176600000.0
2008-06-05 18:15:00,1.6168,1.61785,1.6168,1.61785,142300000.0
2008-06-05 18:20:00,1.61785,1.619,1.61785,1.6189,103600000.0
2008-06-05 18:25:00,1.6189,1.6189,1.6182,1.6187,176000000.0
2008-06-05 18:30:00,1.61875,1.6188,1.61825,1.61835,83400000.0
2008-06-05 18:35:00,1.6183,1.61845,1.6181,1.61825,72200000.0
2008-06-05 18:40:00,1.61825,1.61845,1.6182,1.6183,161200000.0
2008-06-05 18:45:00,1.61825,1.61845,1.618,1.6181,96800000.0
2008-06-05 18:50:00,1.61805,1.6181,1.61745,1.6177,113600000.0
2008-06-05 18:55:00,1.6177,1.61795,1.61705,1.6177,232500000.0
2008-06-05 19:00:00,1.6178,1.6181,1.6176,1.6178,68000000.0
2008-06-05 19:05:00,1.6178,1.6182,1.6178,1.6182,44900000.0
2008-06-05 19:10:00,1.6182,1.6184,1.6179,1.6183,95900000.0
2008-06-05 19:15:00,1.6183,1.6185,1.618,1.618,78900000.0
2008-06-05 19:20:00,1.618,1.6182,1.6173,1.6173,69400000.0
2008-06-05 19:25:00,1.6173,1.6176,1.61725,1.6176,67600000.0
2008-06-05 19:30:00,1.6176,1.6176,1.6173,1.6175,93400000.0
2008-06-05 19:35:00,1.6175,1.61785,1.6174,1.61775,57600000.0
2008-06-05 19:40:00,1.6178,1.61865,1.6178,1.61855,94600000.0
2008-06-05 19:45:00,1.6185,1.6189,1.618,1.6181,76600000.0
2008-06-05 19:50:00,1.6182,1.6183,1.6177,1.61785,112000000.0
2008-06-05 19:55:00,1.61785,1.61815,1.61785,1.6181,38200000.0
2008-06-05 20:00:00,1.6181,1.6181,1.6173,1.6174,97000000.0
2008-06-05 20:05:00,1.6174,1.6177,1.6173,1.6176,77100000.0
2008-06-05 20:10:00,1.6176,1.61765,1.61735,1.61735,73400000.0
2008-06-05 20:15:00,1.6173,1.6177,1.6173,1.6175,33400000.0
2008-06-05 20:20:00,1.6175,1.6175,1.61455,1.6155,169200000.0
2008-06-05 20:25:00,1.6155,1.6162,1.615,1.6155,142800000.0
2008-06-05 20:30:00,1.6155,1.6155,1.61465,1.615,126100000.0
2008-06-05 20:35:00,1.615,1.6166,1.6149,1.61605,133600000.0
2008-06-05 20:40:00,1.6161,1.6163,1.6156,1.61625,93800000.0
2008-06-05 20:45:00,1.6163,1.61675,1.61515,1.6158,186600000.0
2008-06-05 20:50:00,1.61585,1.6162,1.6151,1.61605,155300000.0
2008-06-05 20:55:00,1.6161,1.6168,1.6159,1.6167,114600000.0
2008-06-05 21:00:00,1.6167,1.61805,1.6167,1.6174,171400000.0
2008-06-05 21:05:00,1.6175,1.61825,1.6173,1.61825,75300000.0
2008-06-05 21:10:00,1.6183,1.6183,1.6178,1.6179,56400000.0
2008-06-05 21:15:00,1.6179,1.618,1.6176,1.6179,55700000.0
2008-06-05 21:20:00,1.6179,1.6179,1.61755,1.61765,98800000.0
2008-06-05 21:25:00,1.61765,1.618,1.6175,1.6179,58200000.0
2008-06-05 21:30:00,1.61795,1.6182,1.6179,1.618,37200000.0
2008-06-05 21:35:00,1.6181,1.6185,1.6179,1.6183,42500000.0
2008-06-05 21:40:00,1.6182,1.6187,1.6182,1.6185,35700000.0
2008-06-05 21:45:00,1.6184,1.6189,1.6183,1.6186,89100000.0
2008-06-05 21:50:00,1.6186,1.6189,1.6185,1.6189,46900000.0
2008-06-05 21:55:00,1.619,1.6193,1.61875,1.61905,50600000.0
2008-06-05 22:00:00,1.619,1.61915,1.6187,1.6187,64500000.0
2008-06-05 22:05:00,1.6188,1.6189,1.6185,1.6187,33400000.0
2008-06-05 22:10:00,1.6185,1.6187,1.6183,1.6184,147100000.0
2008-06-05 22:15:00,1.6184,1.6186,1.6183,1.6184,156000000.0
2008-06-05 22:20:00,1.6185,1.6186,1.6183,1.6185,54000000.0
2008-06-05 22:25:00,1.6185,1.6185,1.6181,1.6181,89100000.0
2008-06-05 22:30:00,1.6181,1.6182,1.61779,1.6182,55800000.0
2008-06-05 22:35:00,1.6182,1.6183,1.61782,1.6182,91000000.0
2008-06-05 22:40:00,1.6182,1.6183,1.6181,1.6183,194000000.0
2008-06-05 22:45:00,1.6183,1.6187,1.6181,1.6182,86000000.0
2008-06-05 22:50:00,1.6182,1.6183,1.6181,1.6182,80200000.0
2008-06-05 22:55:00,1.61815,1.6184,1.61786,1.6183,69300000.0
2008-06-05 23:00:00,1.6183,1.6185,1.61786,1.618,132900000.0
2008-06-05 23:05:00,1.6181,1.6183,1.61795,1.6182,66500000.0
2008-06-05 23:10:00,1.6182,1.6184,1.6179,1.6183,100400000.0
2008-06-05 23:15:00,1.6183,1.6185,1.6182,1.6185,106800000.0
2008-06-05 23:20:00,1.6185,1.6185,1.61794,1.6183,168500000.0
2008-06-05 23:25:00,1.6183,1.6183,1.61825,1.61825,16200000.0
2008-06-05 23:30:00,1.61849,1.6188,1.6183,1.6188,234600000.0
2008-06-05 23:35:00,1.6188,1.61881,1.61843,1.61873,274300000.0
2008-06-05 23:40:00,1.61848,1.6188,1.6184,1.6188,65200000.0
2008-06-05 23:45:00,1.6188,1.619,1.61844,1.61888,115200000.0
2008-06-05 23:50:00,1.61876,1.61903,1.61848,1.61868,117400000.0
2008-06-05 23:55:00,1.61888,1.61892,1.61871,1.6188,101200000.0
2008-06-06 00:00:00,1.6188,1.6188,1.6178,1.6186,192400000.0
2008-06-06 00:05:00,1.6186,1.6186,1.6184,1.6185,113100000.0
2008-06-06 00:10:00,1.6185,1.6189,1.61817,1.6187,156900000.0
2008-06-06 00:15:00,1.6187,1.6187,1.61779,1.61835,127400000.0
2008-06-06 00:20:00,1.6187,1.6187,1.61775,1.6178,181700000.0
2008-06-06 00:25:00,1.6178,1.6186,1.6176,1.6186,326800000.0
2008-06-06 00:30:00,1.6186,1.6186,1.6184,1.6185,162800000.0
2008-06-06 00:35:00,1.6185,1.6185,1.61795,1.6182,155300000.0
2008-06-06 00:40:00,1.6182,1.6186,1.6182,1.6186,228400000.0
2008-06-06 00:45:00,1.6185,1.6186,1.6185,1.6185,167800000.0
2008-06-06 00:50:00,1.6185,1.61865,1.6185,1.6185,203000000.0
2008-06-06 00:55:00,1.6185,1.6186,1.61835,1.61835,160000000.0
2008-06-06 01:00:00,1.61835,1.6187,1.618,1.6181,92400000.0
2008-06-06 01:05:00,1.6181,1.6182,1.61797,1.6181,182900000.0
2008-06-06 01:10:00,1.6181,1.6182,1.618,1.6181,68600000.0
2008-06-06 01:15:00,1.61815,1.6182,1.618,1.618,119200000.0
2008-06-06 01:20:00,1.618,1.61809,1.61785,1.61805,59400000.0
2008-06-06 01:25:00,1.618,1.6184,1.61788,1.6183,72700000.0
2008-06-06 01:30:00,1.6183,1.6185,1.6183,1.6183,113900000.0
2008-06-06 01:35:00,1.6183,1.6183,1.6182,1.6182,155600000.0
2008-06-06 01:40:00,1.6182,1.6184,1.6182,1.6182,84800000.0
2008-06-06 01:45:00,1.61814,1.6187,1.61783,1.6185,199000000.0
2008-06-06 01:50:00,1.6186,1.6187,1.61805,1.6183,199200000.0
2008-06-06 01:55:00,1.6183,1.619,1.6181,1.6185,342200000.0
2008-06-06 02:00:00,1.6185,1.619,1.618,1.6185,389500000.0
2008-06-06 02:05:00,1.6185,1.6185,1.61818,1.6185,109300000.0
2008-06-06 02:10:00,1.61843,1.61869,1.6181,1.6185,362700000.0
2008-06-06 02:15:00,1.6185,1.6188,1.6183,1.6188,292000000.0
2008-06-06 02:20:00,1.6188,1.6189,1.61842,1.6188,153400000.0
2008-06-06 02:25:00,1.6188,1.6192,1.6188,1.6191,195100000.0
2008-06-06 02:30:00,1.6191,1.6192,1.6189,1.619,185700000.0
2008-06-06 02:35:00,1.619,1.619,1.6184,1.6186,370100000.0
2008-06-06 02:40:00,1.6186,1.6189,1.61825,1.6185,353500000.0
2008-06-06 02:45:00,1.6185,1.61865,1.6185,1.6185,270700000.0
2008-06-06 02:50:00,1.6185,1.6188,1.6182,1.6188,691800000.0
2008-06-06 02:55:00,1.6188,1.6192,1.6182,1.6189,609000000.0
2008-06-06 03:00:00,1.6189,1.6197,1.6189,1.6196,427200000.0
2008-06-06 03:05:00,1.6196,1.6198,1.6191,1.6196,570900000.0
2008-06-06 03:10:00,1.6196,1.61985,1.6194,1.6198,367000000.0
2008-06-06 03:15:00,1.6198,1.6198,1.6195,1.6196,50200000.0
2008-06-06 03:20:00,1.6196,1.6196,1.6193,1.6194,136299999.0
2008-06-06 03:25:00,1.6194,1.6197,1.6192,1.6197,144700000.0
2008-06-06 03:30:00,1.6197,1.6197,1.6196,1.6196,84800000.0
2008-06-06 03:35:00,1.61913,1.6198,1.61907,1.6197,102200000.0
2008-06-06 03:40:00,1.6197,1.61975,1.6193,1.6197,123300000.0
2008-06-06 03:45:00,1.6197,1.61975,1.6195,1.6197,47900000.0
2008-06-06 03:50:00,1.6197,1.6197,1.6193,1.6196,227900000.0
2008-06-06 03:55:00,1.6197,1.6197,1.6194,1.6196,237900000.0
2008-06-06 04:00:00,1.6196,1.6197,1.61905,1.6195,92915000.0
2008-06-06 04:05:00,1.6195,1.6195,1.61899,1.619,34850000.0
2008-06-06 04:10:00,1.61899,1.61925,1.61895,1.61909,130200000.0
2008-06-06 04:15:00,1.6194,1.6195,1.61902,1.61903,38390000.0
2008-06-06 04:20:00,1.61898,1.6195,1.61881,1.6195,273940000.0
2008-06-06 04:25:00,1.61917,1.6196,1.61872,1.61905,154550000.0
2008-06-06 04:30:00,1.61904,1.6197,1.61888,1.6195,260075000.0
2008-06-06 04:35:00,1.6195,1.6195,1.61878,1.6195,72200000.0
2008-06-06 04:40:00,1.6195,1.6195,1.6195,1.6195,9600000.0
2008-06-06 04:45:00,1.61885,1.6195,1.61881,1.6195,34395000.0
2008-06-06 04:50:00,1.6195,1.6195,1.6193,1.6193,22635000.0
2008-06-06 04:55:00,1.6193,1.6193,1.6193,1.6193,7885000.0
2008-06-06 05:00:00,1.6193,1.6195,1.6192,1.61925,82700000.0
2008-06-06 05:05:00,1.6193,1.61943,1.6192,1.6194,57900000.0
2008-06-06 05:10:00,1.6194,1.6195,1.61878,1.61912,36000000.0
2008-06-06 05:15:00,1.61905,1.6194,1.61862,1.6189,89700000.0
2008-06-06 05:20:00,1.61851,1.6193,1.61851,1.6193,75200000.0
2008-06-06 05:25:00,1.61935,1.6195,1.6191,1.6192,178395000.0
2008-06-06 05:30:00,1.6192,1.6195,1.6192,1.6193,229200000.0
2008-06-06 05:35:00,1.6193,1.6194,1.61882,1.6193,108200000.0
2008-06-06 05:40:00,1.6193,1.6194,1.6192,1.6194,179400000.0
2008-06-06 05:45:00,1.6194,1.6194,1.61889,1.61913,56600000.0
2008-06-06 05:50:00,1.61899,1.6194,1.61899,1.6194,65300000.0
2008-06-06 05:55:00,1.6194,1.6194,1.6186,1.61877,292800000.0
2008-06-06 06:00:00,1.6186,1.6188,1.6186,1.61865,162300000.0
2008-06-06 06:05:00,1.6184,1.6187,1.61817,1.6186,124900000.0
2008-06-06 06:10:00,1.6186,1.6193,1.6186,1.6193,170100000.0
2008-06-06 06:15:00,1.6193,1.6196,1.6193,1.6195,58600000.0
2008-06-06 06:20:00,1.6195,1.6195,1.619,1.6191,90100001.0
2008-06-06 06:25:00,1.6191,1.6194,1.619,1.619,352200000.0
2008-06-06 06:30:00,1.619,1.61915,1.619,1.619,312300000.0
2008-06-06 06:35:00,1.619,1.6191,1.619,1.619,450900000.0
2008-06-06 06:40:00,1.619,1.6193,1.619,1.6191,228700000.0
2008-06-06 06:45:00,1.6191,1.6194,1.619,1.619,395900000.0
2008-06-06 06:50:00,1.619,1.6194,1.619,1.6192,323100000.0
2008-06-06 06:55:00,1.6192,1.6195,1.6191,1.6194,159500000.0
2008-06-06 07:00:00,1.6194,1.6197,1.6193,1.6196,182200000.0
2008-06-06 07:05:00,1.6196,1.6197,1.6194,1.6196,162400000.0
2008-06-06 07:10:00,1.6196,1.62,1.6196,1.62,148799999.0
2008-06-06 07:15:00,1.62,1.62005,1.6198,1.62,518300000.0
2008-06-06 07:20:00,1.62,1.62,1.6196,1.62,70800000.0
2008-06-06 07:25:00,1.62,1.6204,1.6199,1.6203,162800000.0
2008-06-06 07:30:00,1.6203,1.62065,1.61972,1.62065,110900000.0
2008-06-06 07:35:00,1.62065,1.6207,1.62065,1.62065,11690000.0
2008-06-06 07:40:00,1.6207,1.62085,1.6206,1.6206,189300001.0
2008-06-06 07:45:00,1.6206,1.6209,1.6206,1.6207,297400000.0
2008-06-06 07:50:00,1.6207,1.62125,1.6207,1.6212,420900000.0
2008-06-06 07:55:00,1.6212,1.6216,1.62115,1.6216,153950001.0
2008-06-06 08:00:00,1.62135,1.62135,1.621,1.621,620600000.0
2008-06-06 08:05:00,1.621,1.621,1.6205,1.6206,428840000.0
2008-06-06 08:10:00,1.6206,1.62095,1.6206,1.6207,343300000.0
2008-06-06 08:15:00,1.6207,1.62075,1.62015,1.6203,179200000.0
2008-06-06 08:20:00,1.6203,1.6205,1.6199,1.62015,263400000.0
2008-06-06 08:25:00,1.6201,1.6204,1.6201,1.6201,96600000.0
2008-06-06 08:30:00,1.6201,1.6202,1.62005,1.6201,85200000.0
2008-06-06 08:35:00,1.62015,1.6209,1.6201,1.62085,137200000.0
2008-06-06 08:40:00,1.6209,1.62105,1.62055,1.6207,126630000.0
2008-06-06 08:45:00,1.6207,1.62075,1.62045,1.6206,163600000.0
2008-06-06 08:50:00,1.6206,1.6207,1.62,1.6204,157400000.0
2008-06-06 08:55:00,1.62045,1.6207,1.6203,1.6203,112385000.0
2008-06-06 09:00:00,1.6203,1.62075,1.6202,1.6203,190900000.0
2008-06-06 09:05:00,1.6203,1.62075,1.6203,1.6207,101400000.0
2008-06-06 09:10:00,1.6207,1.6207,1.6194,1.6198,172195000.0
2008-06-06 09:15:00,1.6198,1.6199,1.6193,1.6199,267200000.0
2008-06-06 09:20:00,1.6199,1.6206,1.6197,1.6202,246500000.0
2008-06-06 09:25:00,1.6202,1.6213,1.6202,1.6213,176100000.0
2008-06-06 09:30:00,1.6213,1.62165,1.6211,1.6214,390000000.0
2008-06-06 09:35:00,1.6214,1.6218,1.6212,1.6214,301100000.0
2008-06-06 09:40:00,1.62135,1.6214,1.62075,1.62095,295400000.0
2008-06-06 09:45:00,1.6208,1.62125,1.6207,1.6212,355500000.0
2008-06-06 09:50:00,1.6212,1.6213,1.6207,1.6208,339400000.0
2008-06-06 09:55:00,1.6207,1.6211,1.6207,1.6211,261500000.0
2008-06-06 10:00:00,1.6211,1.6211,1.6207,1.6208,235495000.0
2008-06-06 10:05:00,1.6208,1.62185,1.6207,1.62175,266700000.0
2008-06-06 10:10:00,1.6218,1.622,1.6208,1.6213,258100000.0
2008-06-06 10:15:00,1.6213,1.6216,1.6212,1.62155,180700000.0
2008-06-06 10:20:00,1.62155,1.62205,1.62155,1.6219,196200000.0
2008-06-06 10:25:00,1.6219,1.6219,1.62165,1.6218,254200000.0
2008-06-06 10:30:00,1.62185,1.62195,1.62165,1.62175,153200000.0
2008-06-06 10:35:00,1.62175,1.6218,1.62165,1.6218,103500000.0
2008-06-06 10:40:00,1.6216,1.6219,1.6215,1.62185,132995000.0
2008-06-06 10:45:00,1.62185,1.6219,1.6217,1.6218,209100000.0
2008-06-06 10:50:00,1.6218,1.6221,1.6218,1.622,126565000.0
2008-06-06 10:55:00,1.62195,1.6223,1.62195,1.6221,141695000.0
2008-06-06 11:00:00,1.6221,1.6221,1.6216,1.6217,80700000.0
2008-06-06 11:05:00,1.6217,1.6217,1.6214,1.6216,153800000.0
2008-06-06 11:10:00,1.6216,1.62165,1.62125,1.62125,121100000.0
2008-06-06 11:15:00,1.62125,1.6216,1.6212,1.6215,178000000.0
2008-06-06 11:20:00,1.6215,1.62165,1.6208,1.621,183700000.0
2008-06-06 11:25:00,1.621,1.6215,1.621,1.6215,229600000.0
2008-06-06 11:30:00,1.6215,1.62155,1.6213,1.6214,104200000.0
2008-06-06 11:35:00,1.6214,1.6215,1.6205,1.6206,171800000.0
2008-06-06 11:40:00,1.62055,1.62075,1.62045,1.6205,127400000.0
2008-06-06 11:45:00,1.62055,1.6211,1.6205,1.621,140200000.0
2008-06-06 11:50:00,1.621,1.6212,1.6208,1.621,215800000.0
2008-06-06 11:55:00,1.621,1.6214,1.6205,1.6206,115700000.0
2008-06-06 12:00:00,1.6206,1.62075,1.6203,1.6205,142700000.0
2008-06-06 12:05:00,1.62055,1.6207,1.62035,1.6207,123800000.0
2008-06-06 12:10:00,1.6207,1.6208,1.6205,1.6207,120000000.0
2008-06-06 12:15:00,1.62065,1.6207,1.6201,1.6201,133200000.0
2008-06-06 12:20:00,1.62015,1.6203,1.62005,1.6202,82800000.0
2008-06-06 12:25:00,1.6202,1.6203,1.6198,1.6199,85900000.0
2008-06-06 12:30:00,1.6199,1.6203,1.6198,1.6198,65200000.0
2008-06-06 12:35:00,1.6198,1.61985,1.61935,1.61955,152500000.0
2008-06-06 12:40:00,1.61955,1.61955,1.6187,1.619,141000000.0
2008-06-06 12:45:00,1.619,1.6194,1.6187,1.6192,194400000.0
2008-06-06 12:50:00,1.6192,1.61955,1.6189,1.61945,198000000.0
2008-06-06 12:55:00,1.61945,1.6198,1.61935,1.6194,148500000.0
2008-06-06 13:00:00,1.6194,1.6199,1.6192,1.61975,107400000.0
2008-06-06 13:05:00,1.6197,1.6197,1.6193,1.6193,88300000.0
2008-06-06 13:10:00,1.6193,1.6194,1.6192,1.6192,51600000.0
2008-06-06 13:15:00,1.6192,1.6193,1.6192,1.6192,27700000.0
2008-06-06 13:20:00,1.6191,1.6193,1.6189,1.6189,48900000.0
2008-06-06 13:25:00,1.6189,1.6192,1.6186,1.6188,97800000.0
2008-06-06 13:30:00,1.6188,1.6191,1.61865,1.61895,132000000.0
2008-06-06 13:35:00,1.6189,1.6189,1.6185,1.6186,194500000.0
2008-06-06 13:40:00,1.6186,1.6188,1.6185,1.6185,86600000.0
2008-06-06 13:45:00,1.6185,1.6187,1.6182,1.6187,104200000.0
2008-06-06 13:50:00,1.6187,1.6193,1.61835,1.619,222000000.0
2008-06-06 13:55:00,1.619,1.6196,1.6187,1.6189,249300000.0
2008-06-06 14:00:00,1.6189,1.6191,1.61865,1.6188,189200000.0
2008-06-06 14:05:00,1.6188,1.6189,1.6187,1.6189,132100000.0
2008-06-06 14:10:00,1.6189,1.619,1.61835,1.6184,246100000.0
2008-06-06 14:15:00,1.6184,1.6189,1.6184,1.6188,203000000.0
2008-06-06 14:20:00,1.6188,1.619,1.61845,1.6188,239800000.0
2008-06-06 14:25:00,1.6188,1.6198,1.6188,1.6195,257300000.0
2008-06-06 14:30:00,1.6196,1.6196,1.6157,1.6158,493100000.0
2008-06-06 14:35:00,1.6158,1.61805,1.6151,1.61695,476900000.0
2008-06-06 14:40:00,1.61695,1.6174,1.61605,1.6174,292000000.0
2008-06-06 14:45:00,1.6173,1.619,1.617,1.6185,305800000.0
2008-06-06 14:50:00,1.6185,1.6187,1.618,1.6181,257800000.0
2008-06-06 14:55:00,1.6181,1.6183,1.61705,1.6179,376000000.0
2008-06-06 15:00:00,1.6179,1.6184,1.6176,1.61785,286100000.0
2008-06-06 15:05:00,1.61785,1.6183,1.6173,1.6179,433400000.0
2008-06-06 15:10:00,1.6179,1.618,1.6168,1.6168,321500000.0
2008-06-06 15:15:00,1.6168,1.6173,1.6164,1.617,437100000.0
2008-06-06 15:20:00,1.617,1.6174,1.616,1.6161,235500000.0
2008-06-06 15:25:00,1.6161,1.6163,1.6148,1.6148,395800000.0
2008-06-06 15:30:00,1.6149,1.6154,1.61425,1.61435,446300000.0
2008-06-06 15:35:00,1.6144,1.6151,1.6141,1.6146,330500000.0
2008-06-06 15:40:00,1.6145,1.6152,1.61435,1.61455,307300000.0
2008-06-06 15:45:00,1.61455,1.6155,1.6145,1.6148,199000000.0
2008-06-06 15:50:00,1.6148,1.6148,1.6141,1.6143,377200000.0
2008-06-06 15:55:00,1.6143,1.6143,1.6123,1.6123,477300000.0
2008-06-06 16:00:00,1.6123,1.6125,1.61,1.61,570000000.0
2008-06-06 16:05:00,1.61005,1.6115,1.61,1.6109,324500000.0
2008-06-06 16:10:00,1.6109,1.6122,1.6108,1.6116,214700000.0
2008-06-06 16:15:00,1.6116,1.6123,1.61105,1.61195,181000000.0
2008-06-06 16:20:00,1.6119,1.612,1.61055,1.61075,253400000.0
2008-06-06 16:25:00,1.6107,1.6108,1.6099,1.6104,303100000.0
2008-06-06 16:30:00,1.6104,1.61075,1.6101,1.61025,218400000.0
2008-06-06 16:35:00,1.6103,1.6107,1.609,1.6091,338500000.0
2008-06-06 16:40:00,1.609,1.6095,1.6075,1.6083,297700000.0
2008-06-06 16:45:00,1.6083,1.6092,1.6081,1.60905,217600000.0
2008-06-06 16:50:00,1.6092,1.6097,1.609,1.6093,165300000.0
2008-06-06 16:55:00,1.6093,1.6096,1.6089,1.6096,174300000.0
2008-06-06 17:00:00,1.6096,1.6097,1.6089,1.6095,202800000.0
2008-06-06 17:05:00,1.60945,1.6096,1.6077,1.6084,367500000.0
2008-06-06 17:10:00,1.60835,1.6088,1.608,1.608,209900000.0
2008-06-06 17:15:00,1.608,1.6086,1.6078,1.6084,171400000.0
2008-06-06 17:20:00,1.60845,1.60875,1.60815,1.6083,224100000.0
2008-06-06 17:25:00,1.6083,1.609,1.608,1.6083,217200000.0
2008-06-06 17:30:00,1.60835,1.6089,1.6082,1.6088,164000000.0
2008-06-06 17:35:00,1.6088,1.6101,1.6087,1.61,143600000.0
2008-06-06 17:40:00,1.61,1.61,1.60925,1.6093,116100000.0
2008-06-06 17:45:00,1.6093,1.61,1.6093,1.6096,188200000.0
2008-06-06 17:50:00,1.6096,1.6106,1.6096,1.6104,137260000.0
2008-06-06 17:55:00,1.6104,1.6106,1.6099,1.6103,92400000.0
2008-06-06 18:00:00,1.6102,1.6105,1.61,1.6103,83100000.0
2008-06-06 18:05:00,1.6103,1.6103,1.6096,1.6097,64700000.0
2008-06-06 18:10:00,1.6096,1.6107,1.6096,1.6103,114500000.0
2008-06-06 18:15:00,1.6103,1.6109,1.6103,1.6105,115300000.0
2008-06-06 18:20:00,1.6106,1.6108,1.61,1.6106,134700000.0
2008-06-06 18:25:00,1.6106,1.61105,1.61055,1.611,83800000.0
2008-06-06 18:30:00,1.611,1.6113,1.6108,1.6111,69300000.0
2008-06-06 18:35:00,1.6111,1.6124,1.61095,1.6122,116200000.0
2008-06-06 18:40:00,1.6123,1.6124,1.61155,1.6117,79800000.0
2008-06-06 18:45:00,1.6117,1.6121,1.6117,1.6117,46800000.0
2008-06-06 18:50:00,1.6118,1.612,1.6113,1.6119,108000000.0
2008-06-06 18:55:00,1.61195,1.6124,1.6117,1.6119,103900000.0
2008-06-06 19:00:00,1.61195,1.6121,1.61105,1.6112,131700000.0
2008-06-06 19:05:00,1.6112,1.6115,1.6106,1.6107,96700000.0
2008-06-06 19:10:00,1.6107,1.6116,1.6104,1.6112,75600000.0
2008-06-06 19:15:00,1.6111,1.6112,1.6104,1.6105,78700000.0
2008-06-06 19:20:00,1.6105,1.6121,1.6105,1.6117,179500000.0
2008-06-06 19:25:00,1.6117,1.6119,1.61105,1.6113,70300000.0
2008-06-06 19:30:00,1.6113,1.6118,1.6108,1.6114,60900000.0
2008-06-06 19:35:00,1.61135,1.6121,1.6111,1.61145,80200000.0
2008-06-06 19:40:00,1.6115,1.6121,1.6115,1.61165,66800000.0
2008-06-06 19:45:00,1.6116,1.6117,1.6111,1.6116,47600000.0
2008-06-06 19:50:00,1.61165,1.61165,1.6106,1.61125,82200000.0
2008-06-06 19:55:00,1.6112,1.61125,1.61045,1.61075,89200000.0
2008-06-06 20:00:00,1.6107,1.6114,1.6106,1.6111,97600000.0
2008-06-06 20:05:00,1.61115,1.61145,1.6104,1.6104,106200000.0
2008-06-06 20:10:00,1.61045,1.6106,1.6092,1.6092,111200000.0
2008-06-06 20:15:00,1.6092,1.6099,1.6083,1.60955,236900000.0
2008-06-06 20:20:00,1.6096,1.6096,1.6089,1.6094,121300000.0
2008-06-06 20:25:00,1.6094,1.60955,1.6089,1.60935,194700000.0
2008-06-06 20:30:00,1.60935,1.6097,1.6082,1.60865,153800000.0
2008-06-06 20:35:00,1.6086,1.6088,1.60825,1.60825,68800000.0
2008-06-06 20:40:00,1.60825,1.6087,1.6081,1.6085,52792965.0
2008-06-06 20:45:00,1.60855,1.6086,1.60825,1.6084,56700000.0
2008-06-06 20:50:00,1.6084,1.6084,1.6081,1.6082,56700000.0
2008-06-06 20:55:00,1.6082,1.6086,1.60815,1.60825,163800000.0
2008-06-06 21:00:00,1.6082,1.6086,1.60815,1.6084,81600000.0
2008-06-06 21:05:00,1.60845,1.6089,1.6083,1.6085,69100000.0
2008-06-06 21:10:00,1.6085,1.60895,1.6082,1.60845,122000000.0
2008-06-06 21:15:00,1.60845,1.60845,1.60775,1.60785,65700000.0
2008-06-06 21:20:00,1.60785,1.60815,1.60775,1.60775,36800000.0
2008-06-06 21:25:00,1.6078,1.6085,1.60745,1.6082,93700000.0
2008-06-06 21:30:00,1.6082,1.6084,1.6075,1.60775,100800000.0
2008-06-06 21:35:00,1.60755,1.6079,1.6073,1.60745,73600000.0
2008-06-06 21:40:00,1.60735,1.60755,1.60681,1.6075,67700000.0
2008-06-06 21:45:00,1.60745,1.6075,1.6073,1.6074,25400000.0
2008-06-06 21:50:00,1.60735,1.6075,1.60685,1.60685,62100000.0
2008-06-06 21:55:00,1.6068,1.6074,1.6065,1.6073,48200000.0
2008-06-06 22:00:00,1.6074,1.6075,1.6072,1.6073,14900000.0
2008-06-06 22:05:00,1.6075,1.6083,1.6073,1.6079,70100000.0
2008-06-06 22:10:00,1.6078,1.6081,1.6078,1.6078,37200000.0
2008-06-06 22:15:00,1.6078,1.608,1.6078,1.6079,28200000.0
2008-06-06 22:20:00,1.6079,1.6081,1.60785,1.6079,31800000.0
2008-06-06 22:25:00,1.6079,1.6081,1.6077,1.6081,67100000.0
2008-06-06 22:30:00,1.6081,1.6081,1.6076,1.6077,106200000.0
2008-06-06 22:35:00,1.6077,1.60785,1.6075,1.60765,170800000.0
2008-06-06 22:40:00,1.60765,1.6077,1.6074,1.6076,30500000.0
2008-06-06 22:45:00,1.6076,1.6076,1.6068,1.60725,59800000.0
2008-06-06 22:50:00,1.6075,1.6075,1.60725,1.60725,35900000.0
2008-06-06 22:55:00,1.60725,1.60735,1.6069,1.60735,233900000.0
2008-06-08 23:00:00,1.60701,1.60758,1.60701,1.6071,111200000.0
2008-06-08 23:05:00,1.60737,1.60744,1.607,1.60726,72200000.0
2008-06-08 23:10:00,1.6073,1.6075,1.607,1.6075,283600000.0
2008-06-08 23:15:00,1.60752,1.6076,1.6068,1.6076,138200000.0
2008-06-08 23:20:00,1.6068,1.6078,1.6068,1.6077,103900000.0
2008-06-08 23:25:00,1.6077,1.6078,1.60685,1.6075,235200000.0
2008-06-08 23:30:00,1.60695,1.6075,1.60695,1.60745,76900000.0
2008-06-08 23:35:00,1.6075,1.6075,1.6058,1.6065,344920000.0
2008-06-08 23:40:00,1.6064,1.6064,1.6058,1.6063,49800000.0
2008-06-08 23:45:00,1.6062,1.6065,1.6057,1.606,31400000.0
2008-06-08 23:50:00,1.6057,1.6063,1.6057,1.606,116300000.0
2008-06-08 23:55:00,1.606,1.6063,1.60565,1.60565,106100000.0
2008-06-09 00:00:00,1.60565,1.6065,1.60565,1.60635,456399999.0
2008-06-09 00:05:00,1.6062,1.6063,1.60615,1.6062,147400000.0
2008-06-09 00:10:00,1.6061,1.6062,1.6059,1.606,784900000.0
2008-06-09 00:15:00,1.60585,1.60614,1.6057,1.6059,191700000.0
2008-06-09 00:20:00,1.6057,1.606,1.6056,1.606,187300000.0
2008-06-09 00:25:00,1.60603,1.6062,1.60546,1.6062,278900000.0
2008-06-09 00:30:00,1.6062,1.6062,1.6058,1.6058,281339998.0
2008-06-09 00:35:00,1.6058,1.6058,1.6058,1.6058,37580000.0
2008-06-09 00:40:00,1.6053,1.6058,1.6051,1.6051,256599999.0
2008-06-09 00:45:00,1.6051,1.60532,1.60497,1.60505,207900001.0
2008-06-09 00:50:00,1.6049,1.60557,1.6049,1.6054,410800001.0
2008-06-09 00:55:00,1.60525,1.6055,1.60515,1.6054,562700000.0
2008-06-09 01:00:00,1.6053,1.6054,1.6053,1.6053,577700001.0
2008-06-09 01:05:00,1.6056,1.6056,1.6051,1.6052,373100000.0
2008-06-09 01:10:00,1.6052,1.6052,1.6046,1.6048,945999997.0
2008-06-09 01:15:00,1.6048,1.6053,1.6047,1.6049,912899996.0
2008-06-09 01:20:00,1.6049,1.6052,1.6049,1.6051,809499998.0
2008-06-09 01:25:00,1.6051,1.6051,1.6046,1.6046,348900000.0
2008-06-09 01:30:00,1.6046,1.6055,1.6046,1.6054,383899998.0
2008-06-09 01:35:00,1.6054,1.6056,1.6054,1.6056,777799999.0
2008-06-09 01:40:00,1.6056,1.6056,1.6051,1.6054,585199999.0
2008-06-09 01:45:00,1.605,1.6058,1.605,1.6056,937399998.0
2008-06-09 01:50:00,1.6056,1.6057,1.6052,1.6055,1351499998.0
2008-06-09 01:55:00,1.6055,1.6057,1.6052,1.6052,1421599996.0
2008-06-09 02:00:00,1.6052,1.60545,1.6049,1.6054,778099998.0
2008-06-09 02:05:00,1.6054,1.60556,1.60499,1.6054,792799998.0
2008-06-09 02:10:00,1.6054,1.6066,1.6053,1.6066,1094099999.0
2008-06-09 02:15:00,1.6066,1.60825,1.6065,1.6074,1522400007.0
2008-06-09 02:20:00,1.6074,1.6077,1.607,1.6075,1689199998.0
2008-06-09 02:25:00,1.6075,1.608,1.6072,1.608,1380699996.0
2008-06-09 02:30:00,1.608,1.6086,1.6079,1.6086,1168599999.0
2008-06-09 02:35:00,1.6085,1.6086,1.6081,1.6083,1176899999.0
2008-06-09 02:40:00,1.6083,1.6087,1.6082,1.6086,434200001.0
2008-06-09 02:45:00,1.6086,1.6094,1.6086,1.60915,674900002.0
2008-06-09 02:50:00,1.6092,1.6096,1.609,1.6092,739799993.0
2008-06-09 02:55:00,1.6092,1.6095,1.6091,1.6094,570000000.0
2008-06-09 03:00:00,1.6094,1.6098,1.6093,1.60965,383100000.0
2008-06-09 03:05:00,1.60965,1.60985,1.60945,1.60985,223100000.0
2008-06-09 03:10:00,1.60985,1.6099,1.60945,1.60965,331600000.0
2008-06-09 03:15:00,1.6096,1.6097,1.60912,1.6097,109700000.0
2008-06-09 03:20:00,1.6097,1.6097,1.6093,1.60935,62900000.0
2008-06-09 03:25:00,1.60935,1.60944,1.60907,1.60924,139700000.0
2008-06-09 03:30:00,1.6093,1.61035,1.6093,1.61035,605099998.0
2008-06-09 03:35:00,1.6103,1.6109,1.6102,1.6104,383900000.0
2008-06-09 03:40:00,1.6104,1.611,1.60995,1.6108,408300000.0
2008-06-09 03:45:00,1.6108,1.6114,1.61045,1.6108,730499999.0
2008-06-09 03:50:00,1.6108,1.6111,1.6103,1.61105,441200000.0
2008-06-09 03:55:00,1.611,1.6113,1.6105,1.6112,567499999.0
2008-06-09 04:00:00,1.6112,1.6114,1.6112,1.6113,279099999.0
2008-06-09 04:05:00,1.6113,1.6113,1.6105,1.6108,468599998.0
2008-06-09 04:10:00,1.6108,1.6109,1.61055,1.6108,671800001.0
2008-06-09 04:15:00,1.6108,1.6108,1.61075,1.61075,1321600000.0
2008-06-09 04:20:00,1.6108,1.6112,1.6084,1.6098,1200699998.0
2008-06-09 04:25:00,1.6098,1.60995,1.60913,1.6099,1000299994.0
2008-06-09 04:30:00,1.6099,1.6102,1.60972,1.6101,306699998.0
2008-06-09 04:35:00,1.6101,1.6102,1.61,1.6101,158499999.0
2008-06-09 04:40:00,1.6101,1.6104,1.6101,1.6103,481200001.0
2008-06-09 04:45:00,1.6103,1.6104,1.6102,1.6104,433200000.0
2008-06-09 04:50:00,1.6104,1.6104,1.6099,1.6101,839200000.0
2008-06-09 04:55:00,1.6101,1.6101,1.61005,1.61005,104800000.0
2008-06-09 05:00:00,1.61005,1.6105,1.61005,1.6103,384500000.0
2008-06-09 05:05:00,1.6103,1.6104,1.6103,1.6103,151200000.0
2008-06-09 05:10:00,1.6103,1.6106,1.6103,1.6104,229500000.0
2008-06-09 05:15:00,1.6105,1.6105,1.61009,1.61035,64200000.0
2008-06-09 05:20:00,1.6104,1.6104,1.6103,1.6104,68000000.0
2008-06-09 05:25:00,1.6104,1.6104,1.6103,1.6104,47300000.0
2008-06-09 05:30:00,1.6104,1.6104,1.60987,1.61022,123800000.0
2008-06-09 05:35:00,1.6103,1.61035,1.60987,1.61035,48300000.0
2008-06-09 05:40:00,1.61035,1.6105,1.6103,1.6104,120499999.0
2008-06-09 05:45:00,1.6102,1.6104,1.6101,1.6104,89100000.0
2008-06-09 05:50:00,1.6104,1.6104,1.61005,1.61005,27500000.0
2008-06-09 05:55:00,1.61005,1.6104,1.60995,1.6103,50300001.0
2008-06-09 06:00:00,1.6103,1.6103,1.61005,1.6103,18000000.0
2008-06-09 06:05:00,1.6103,1.6103,1.61005,1.6103,19600000.0
2008-06-09 06:10:00,1.6101,1.61045,1.61005,1.6103,61100000.0
2008-06-09 06:15:00,1.6103,1.6108,1.6101,1.6106,65400000.0
2008-06-09 06:20:00,1.6106,1.6107,1.61055,1.6107,16600000.0
2008-06-09 06:25:00,1.6107,1.61085,1.6106,1.6106,94000000.0
2008-06-09 06:30:00,1.6106,1.6108,1.61045,1.6107,43800000.0
2008-06-09 06:35:00,1.6107,1.6108,1.61053,1.61064,151399999.0
2008-06-09 06:40:00,1.6107,1.6108,1.61065,1.6107,32700000.0
2008-06-09 06:45:00,1.6107,1.6108,1.61055,1.6107,37400000.0
2008-06-09 06:50:00,1.6106,1.611,1.6106,1.6109,591800001.0
2008-06-09 06:55:00,1.61085,1.6111,1.61075,1.6111,361000000.0
2008-06-09 07:00:00,1.61105,1.6112,1.6108,1.6111,102800000.0
2008-06-09 07:05:00,1.6112,1.6113,1.61105,1.6112,195699999.0
2008-06-09 07:10:00,1.6111,1.6114,1.6111,1.6112,448900000.0
2008-06-09 07:15:00,1.6112,1.6114,1.6112,1.6112,125100000.0
2008-06-09 07:20:00,1.6113,1.6114,1.6112,1.6112,48900000.0
2008-06-09 07:25:00,1.6112,1.6113,1.6112,1.6113,35700000.0
2008-06-09 07:30:00,1.6113,1.6113,1.6111,1.6113,27700000.0
2008-06-09 07:35:00,1.6113,1.61155,1.61125,1.6114,175300000.0
2008-06-09 07:40:00,1.6114,1.6114,1.6112,1.6112,112200000.0
2008-06-09 07:45:00,1.6112,1.61125,1.6107,1.6108,83700000.0
2008-06-09 07:50:00,1.6108,1.6111,1.6107,1.6107,71000000.0
2008-06-09 07:55:00,1.61075,1.61075,1.6096,1.6101,228400000.0
2008-06-09 08:00:00,1.6101,1.61055,1.6093,1.6095,158500000.0
2008-06-09 08:05:00,1.60955,1.6097,1.609,1.6092,171500000.0
2008-06-09 08:10:00,1.6092,1.61015,1.6089,1.60975,218000000.0
2008-06-09 08:15:00,1.60985,1.61075,1.6096,1.61055,250500000.0
2008-06-09 08:20:00,1.6105,1.61075,1.6097,1.6103,283200000.0
2008-06-09 08:25:00,1.6102,1.6107,1.6096,1.61,188500000.0
2008-06-09 08:30:00,1.61,1.61025,1.6089,1.6089,571300000.0
2008-06-09 08:35:00,1.609,1.6093,1.6088,1.609,343200000.0
2008-06-09 08:40:00,1.609,1.6091,1.6088,1.6088,275600000.0
2008-06-09 08:45:00,1.6088,1.6088,1.6083,1.6085,171400000.0
2008-06-09 08:50:00,1.6085,1.6086,1.60655,1.60655,294100000.0
2008-06-09 08:55:00,1.60655,1.6073,1.60615,1.6072,734600000.0
2008-06-09 09:00:00,1.6072,1.6078,1.6068,1.60755,343900000.0
2008-06-09 09:05:00,1.60755,1.6084,1.60755,1.608,340300000.0
2008-06-09 09:10:00,1.6081,1.6083,1.60735,1.608,417000000.0
2008-06-09 09:15:00,1.608,1.6082,1.6068,1.6072,362500000.0
2008-06-09 09:20:00,1.6072,1.6074,1.6068,1.6069,216900000.0
2008-06-09 09:25:00,1.6069,1.60865,1.6069,1.6085,346500000.0
2008-06-09 09:30:00,1.6085,1.6087,1.60805,1.6082,422100000.0
2008-06-09 09:35:00,1.60825,1.6087,1.6075,1.6076,380000000.0
2008-06-09 09:40:00,1.6076,1.6085,1.6075,1.6084,453000000.0
2008-06-09 09:45:00,1.6084,1.6092,1.6083,1.6088,403100000.0
2008-06-09 09:50:00,1.6088,1.6088,1.608,1.6083,257100000.0
2008-06-09 09:55:00,1.6083,1.60905,1.6083,1.609,224400000.0
2008-06-09 10:00:00,1.6089,1.6092,1.60885,1.6092,185700000.0
2008-06-09 10:05:00,1.6092,1.61005,1.6092,1.6094,289400000.0
2008-06-09 10:10:00,1.6094,1.6096,1.6091,1.60925,292500000.0
2008-06-09 10:15:00,1.6092,1.61,1.6092,1.60955,154600000.0
2008-06-09 10:20:00,1.60955,1.61,1.60955,1.6097,85600000.0
2008-06-09 10:25:00,1.6097,1.61,1.6093,1.6098,159700000.0
2008-06-09 10:30:00,1.60985,1.6101,1.6092,1.6093,333600000.0
2008-06-09 10:35:00,1.6093,1.6102,1.6093,1.60995,263800000.0
2008-06-09 10:40:00,1.6099,1.6103,1.6097,1.6097,370400000.0
2008-06-09 10:45:00,1.6097,1.61085,1.6097,1.6107,445200000.0
2008-06-09 10:50:00,1.6108,1.6113,1.6105,1.6112,296600000.0
2008-06-09 10:55:00,1.6112,1.6119,1.6112,1.6116,375600000.0
2008-06-09 11:00:00,1.6116,1.6127,1.6116,1.6119,354500000.0
2008-06-09 11:05:00,1.6119,1.6128,1.6119,1.6128,406000000.0
2008-06-09 11:10:00,1.6128,1.6129,1.6123,1.6127,358100000.0
2008-06-09 11:15:00,1.6127,1.613,1.61245,1.61255,346300000.0
2008-06-09 11:20:00,1.6125,1.6125,1.61115,1.61125,230600000.0
2008-06-09 11:25:00,1.6113,1.6118,1.6111,1.6112,215700000.0
2008-06-09 11:30:00,1.6112,1.6113,1.6108,1.6109,174400000.0
2008-06-09 11:35:00,1.6109,1.6111,1.61045,1.6109,208300000.0
2008-06-09 11:40:00,1.6109,1.611,1.61015,1.6104,182600000.0
2008-06-09 11:45:00,1.6104,1.6107,1.61,1.61015,169500000.0
2008-06-09 11:50:00,1.61015,1.6105,1.61,1.6103,239000000.0
2008-06-09 11:55:00,1.6103,1.6108,1.6103,1.6106,212000000.0
2008-06-09 12:00:00,1.6106,1.611,1.61035,1.6105,126000000.0
2008-06-09 12:05:00,1.6105,1.6106,1.61,1.6102,336200000.0
2008-06-09 12:10:00,1.6102,1.6104,1.6093,1.6094,249000000.0
2008-06-09 12:15:00,1.6094,1.6098,1.6092,1.6093,240300000.0
2008-06-09 12:20:00,1.6094,1.6097,1.60915,1.6092,291900000.0
2008-06-09 12:25:00,1.6092,1.6094,1.6089,1.6089,389200000.0
2008-06-09 12:30:00,1.6089,1.6095,1.60885,1.60935,217000000.0
2008-06-09 12:35:00,1.6094,1.6101,1.6093,1.6093,259000000.0
2008-06-09 12:40:00,1.6093,1.6095,1.6091,1.6093,134600000.0
2008-06-09 12:45:00,1.6093,1.6094,1.6078,1.60855,263300000.0
2008-06-09 12:50:00,1.6086,1.6095,1.6082,1.6091,342800000.0
2008-06-09 12:55:00,1.6091,1.6091,1.60845,1.6085,210400000.0
2008-06-09 13:00:00,1.6086,1.6096,1.6084,1.6091,310400000.0
2008-06-09 13:05:00,1.609,1.6093,1.60845,1.6087,292000000.0
2008-06-09 13:10:00,1.60865,1.6088,1.60815,1.60825,216500000.0
2008-06-09 13:15:00,1.6083,1.6083,1.6076,1.6076,268800000.0
2008-06-09 13:20:00,1.6076,1.6077,1.60645,1.60705,337500000.0
2008-06-09 13:25:00,1.60705,1.6079,1.60705,1.6076,303600000.0
2008-06-09 13:30:00,1.6075,1.6076,1.6069,1.60725,257200000.0
2008-06-09 13:35:00,1.6073,1.60845,1.60725,1.60825,249600000.0
2008-06-09 13:40:00,1.6083,1.60885,1.6082,1.60865,304400000.0
2008-06-09 13:45:00,1.60865,1.6088,1.6082,1.6084,246800000.0
2008-06-09 13:50:00,1.6084,1.6108,1.6083,1.6106,368100000.0
2008-06-09 13:55:00,1.6106,1.6116,1.61045,1.6109,464200000.0
2008-06-09 14:00:00,1.6109,1.6112,1.61045,1.611,325400000.0
2008-06-09 14:05:00,1.61105,1.6111,1.6103,1.6103,315300000.0
2008-06-09 14:10:00,1.6103,1.6106,1.6101,1.6103,234400000.0
2008-06-09 14:15:00,1.6103,1.6106,1.6102,1.6105,137600000.0
2008-06-09 14:20:00,1.6104,1.6105,1.6101,1.6101,203400000.0
2008-06-09 14:25:00,1.6101,1.6105,1.61,1.6105,217900000.0
2008-06-09 14:30:00,1.6104,1.6113,1.6103,1.6109,271500000.0
2008-06-09 14:35:00,1.611,1.6118,1.6109,1.6116,277900000.0
2008-06-09 14:40:00,1.6115,1.6122,1.6115,1.6121,191900000.0
2008-06-09 14:45:00,1.6121,1.6124,1.6118,1.6122,231600000.0
2008-06-09 14:50:00,1.6121,1.6124,1.6115,1.6116,254800000.0
2008-06-09 14:55:00,1.6116,1.6117,1.6105,1.6106,233800000.0
2008-06-09 15:00:00,1.6107,1.6114,1.6105,1.6111,270700000.0
2008-06-09 15:05:00,1.61115,1.6118,1.6111,1.6115,211400000.0
2008-06-09 15:10:00,1.6115,1.6115,1.6111,1.6111,292100000.0
2008-06-09 15:15:00,1.6111,1.6114,1.6103,1.6104,322800000.0
2008-06-09 15:20:00,1.6104,1.6114,1.6104,1.6105,369700000.0
2008-06-09 15:25:00,1.6105,1.6107,1.61,1.6101,291000000.0
2008-06-09 15:30:00,1.6101,1.6107,1.60985,1.6099,431100000.0
2008-06-09 15:35:00,1.6099,1.61025,1.6094,1.6098,426000000.0
2008-06-09 15:40:00,1.6099,1.6099,1.6088,1.6097,328400000.0
2008-06-09 15:45:00,1.6097,1.6098,1.6088,1.6091,410500000.0
2008-06-09 15:50:00,1.609,1.6102,1.6087,1.61,367600000.0
2008-06-09 15:55:00,1.6101,1.6104,1.60895,1.609,322000000.0
2008-06-09 16:00:00,1.609,1.6114,1.609,1.6103,586700000.0
2008-06-09 16:05:00,1.6103,1.6116,1.6103,1.611,237700000.0
2008-06-09 16:10:00,1.611,1.6111,1.6101,1.6101,406800000.0
2008-06-09 16:15:00,1.6101,1.6112,1.6101,1.6107,430700000.0
2008-06-09 16:20:00,1.6108,1.6116,1.6103,1.6108,301200000.0
2008-06-09 16:25:00,1.61085,1.61125,1.6106,1.6107,405700000.0
2008-06-09 16:30:00,1.6107,1.6109,1.6094,1.6101,463000000.0
2008-06-09 16:35:00,1.6101,1.6109,1.6098,1.6105,296100000.0
2008-06-09 16:40:00,1.6105,1.61055,1.6095,1.6101,449800000.0
2008-06-09 16:45:00,1.6101,1.61015,1.6094,1.60965,294000000.0
2008-06-09 16:50:00,1.60965,1.61,1.6092,1.6098,302400000.0
2008-06-09 16:55:00,1.6098,1.6102,1.6096,1.6099,194100000.0
2008-06-09 17:00:00,1.60995,1.61015,1.60985,1.60985,244600000.0
2008-06-09 17:05:00,1.60985,1.6101,1.6095,1.6095,200700000.0
2008-06-09 17:10:00,1.60955,1.61,1.6095,1.6099,155600000.0
2008-06-09 17:15:00,1.6099,1.6103,1.6098,1.6102,277100000.0
2008-06-09 17:20:00,1.61015,1.6105,1.60985,1.6102,387100000.0
2008-06-09 17:25:00,1.6102,1.6104,1.60985,1.6099,252600000.0
2008-06-09 17:30:00,1.6099,1.61035,1.6098,1.6099,356000000.0
2008-06-09 17:35:00,1.6099,1.6102,1.60945,1.60955,296900001.0
2008-06-09 17:40:00,1.6096,1.60995,1.6091,1.60965,324100000.0
2008-06-09 17:45:00,1.6096,1.6101,1.6093,1.61,275200000.0
2008-06-09 17:50:00,1.61,1.61015,1.60945,1.60945,203400000.0
2008-06-09 17:55:00,1.6095,1.6098,1.6091,1.6091,211700000.0
2008-06-09 18:00:00,1.60905,1.60905,1.60835,1.6089,240000000.0
2008-06-09 18:05:00,1.6089,1.60915,1.6083,1.60895,263500000.0
2008-06-09 18:10:00,1.60895,1.60915,1.60818,1.6085,258200000.0
2008-06-09 18:15:00,1.6083,1.60867,1.60746,1.60793,326600000.0
2008-06-09 18:20:00,1.60759,1.60872,1.60756,1.60858,321800000.0
2008-06-09 18:25:00,1.60852,1.60873,1.60733,1.60781,451300000.0
2008-06-09 18:30:00,1.6078,1.6079,1.6076,1.6077,132600000.0
2008-06-09 18:35:00,1.6077,1.60825,1.6076,1.6082,289600000.0
2008-06-09 18:40:00,1.6082,1.6088,1.6081,1.6085,161400000.0
2008-06-09 18:45:00,1.6085,1.60855,1.6077,1.60775,184700000.0
2008-06-09 18:50:00,1.60775,1.6081,1.6076,1.60775,330400000.0
2008-06-09 18:55:00,1.60775,1.6082,1.60755,1.6077,294900000.0
2008-06-09 19:00:00,1.6077,1.6081,1.60655,1.60665,273300000.0
2008-06-09 19:05:00,1.6067,1.60735,1.6065,1.6069,283700000.0
2008-06-09 19:10:00,1.6069,1.6084,1.6067,1.6082,461100000.0
2008-06-09 19:15:00,1.6082,1.6085,1.60745,1.60765,415800000.0
2008-06-09 19:20:00,1.60765,1.6077,1.6067,1.6069,239000000.0
2008-06-09 19:25:00,1.6069,1.60755,1.6068,1.60755,221900000.0
2008-06-09 19:30:00,1.6075,1.60765,1.60705,1.6073,198100000.0
2008-06-09 19:35:00,1.6073,1.60795,1.60685,1.60745,331900000.0
2008-06-09 19:40:00,1.60745,1.60755,1.60675,1.607,326600000.0
2008-06-09 19:45:00,1.607,1.6076,1.60675,1.6068,269600000.0
2008-06-09 19:50:00,1.6068,1.607,1.6065,1.607,300400000.0
2008-06-09 19:55:00,1.607,1.60735,1.6067,1.6071,237300000.0
2008-06-09 20:00:00,1.6071,1.6073,1.6066,1.60685,298800000.0
2008-06-09 20:05:00,1.6069,1.60725,1.6063,1.6065,270300000.0
2008-06-09 20:10:00,1.6065,1.6067,1.6062,1.60655,287600000.0
2008-06-09 20:15:00,1.60655,1.6069,1.60565,1.60645,340800000.0
2008-06-09 20:20:00,1.60645,1.6066,1.606,1.6064,343000000.0
2008-06-09 20:25:00,1.6064,1.60725,1.6064,1.607,117600000.0
2008-06-09 20:30:00,1.607,1.60755,1.6067,1.60675,190000000.0
2008-06-09 20:35:00,1.60675,1.60745,1.6064,1.60715,293100000.0
2008-06-09 20:40:00,1.60725,1.6074,1.6067,1.6068,215200000.0
2008-06-09 20:45:00,1.6069,1.6074,1.6068,1.60715,201900000.0
2008-06-09 20:50:00,1.6071,1.6072,1.60675,1.60675,112700000.0
2008-06-09 20:55:00,1.60675,1.6071,1.6064,1.6065,143500000.0
2008-06-09 21:00:00,1.6065,1.60685,1.6064,1.60655,99300000.0
2008-06-09 21:05:00,1.60655,1.6066,1.6061,1.6063,96100000.0
2008-06-09 21:10:00,1.6063,1.6065,1.6061,1.6063,53700000.0
2008-06-09 21:15:00,1.6063,1.6063,1.6059,1.606,98100000.0
2008-06-09 21:20:00,1.606,1.60715,1.606,1.6065,117400000.0
2008-06-09 21:25:00,1.6064,1.60675,1.6064,1.6065,32200000.0
2008-06-09 21:30:00,1.60655,1.6066,1.6064,1.6065,76500000.0
2008-06-09 21:35:00,1.60655,1.60675,1.6064,1.6066,49800000.0
2008-06-09 21:40:00,1.60645,1.6071,1.60645,1.607,40700000.0
2008-06-09 21:45:00,1.607,1.6073,1.607,1.60715,71300000.0
2008-06-09 21:50:00,1.60715,1.6073,1.607,1.6072,77800000.0
2008-06-09 21:55:00,1.6072,1.6075,1.60695,1.6071,61700000.0
2008-06-09 22:00:00,1.6072,1.6072,1.6067,1.6068,109300000.0
2008-06-09 22:05:00,1.6068,1.6071,1.6065,1.60705,40700000.0
2008-06-09 22:10:00,1.607,1.6072,1.607,1.60715,30000000.0
2008-06-09 22:15:00,1.6071,1.6072,1.60685,1.60715,68500000.0
2008-06-09 22:20:00,1.6072,1.6073,1.60715,1.6073,28800000.0
2008-06-09 22:25:00,1.60725,1.6074,1.60725,1.60725,49500000.0
2008-06-09 22:30:00,1.60725,1.6074,1.60715,1.60725,40700000.0
2008-06-09 22:35:00,1.60715,1.60742,1.60691,1.60723,151000000.0
2008-06-09 22:40:00,1.60725,1.60775,1.6072,1.6075,67000000.0
2008-06-09 22:45:00,1.60755,1.60765,1.6073,1.60755,31700000.0
2008-06-09 22:50:00,1.60765,1.60785,1.6073,1.60765,157400000.0
2008-06-09 22:55:00,1.60765,1.60775,1.60722,1.6077,78500000.0
2008-06-09 23:00:00,1.6077,1.6077,1.6073,1.6077,10400000.0
2008-06-09 23:05:00,1.6077,1.6077,1.60697,1.60723,236600001.0
2008-06-09 23:10:00,1.60696,1.60738,1.60687,1.6073,440700000.0
2008-06-09 23:15:00,1.6073,1.6075,1.60715,1.60715,185000001.0
2008-06-09 23:20:00,1.6072,1.6074,1.60689,1.60704,344500000.0
2008-06-09 23:25:00,1.6073,1.6073,1.60715,1.6073,65600000.0
2008-06-09 23:30:00,1.6074,1.6074,1.60672,1.6073,529799998.0
2008-06-09 23:35:00,1.60722,1.60735,1.60689,1.60735,71100000.0
2008-06-09 23:40:00,1.6073,1.6077,1.6073,1.6076,133500000.0
2008-06-09 23:45:00,1.6076,1.6079,1.6075,1.6076,211200000.0
2008-06-09 23:50:00,1.6076,1.6076,1.60737,1.60737,123700000.0
2008-06-09 23:55:00,1.60734,1.6076,1.60728,1.6076,25900000.0
2008-06-10 00:00:00,1.6076,1.6076,1.6068,1.607,479000001.0
2008-06-10 00:05:00,1.607,1.6071,1.607,1.60705,94900000.0
2008-06-10 00:10:00,1.6065,1.6071,1.60626,1.6071,124100000.0
2008-06-10 00:15:00,1.607,1.6072,1.60694,1.607,176900001.0
2008-06-10 00:20:00,1.6071,1.6071,1.60674,1.60687,66200000.0
2008-06-10 00:25:00,1.60688,1.6071,1.60667,1.6071,263899998.0
2008-06-10 00:30:00,1.6071,1.6071,1.60665,1.60694,117400001.0
2008-06-10 00:35:00,1.60698,1.6071,1.60673,1.6071,190200000.0
2008-06-10 00:40:00,1.6071,1.6072,1.60674,1.60703,114100000.0
2008-06-10 00:45:00,1.60679,1.6072,1.60667,1.60667,593199999.0
2008-06-10 00:50:00,1.60645,1.6072,1.60645,1.6072,1013399995.0
2008-06-10 00:55:00,1.6072,1.6072,1.6071,1.6072,67000000.0
2008-06-10 01:00:00,1.6072,1.60745,1.6072,1.60745,172700001.0
2008-06-10 01:05:00,1.60745,1.60745,1.6073,1.6074,27700000.0
2008-06-10 01:10:00,1.6074,1.6075,1.6072,1.6072,223300001.0
2008-06-10 01:15:00,1.6072,1.6072,1.6072,1.6072,85400000.0
2008-06-10 01:20:00,1.6072,1.6075,1.6072,1.6072,142300000.0
2008-06-10 01:25:00,1.6072,1.60735,1.6072,1.6073,235799999.0
2008-06-10 01:30:00,1.6073,1.6075,1.6073,1.60735,351300000.0
2008-06-10 01:35:00,1.6074,1.6076,1.60713,1.60741,560020000.0
2008-06-10 01:40:00,1.60724,1.60747,1.60709,1.60746,469000003.0
2008-06-10 01:45:00,1.60741,1.60743,1.60712,1.60733,157860000.0
2008-06-10 01:50:00,1.60717,1.60755,1.60701,1.6071,284000000.0
2008-06-10 01:55:00,1.6071,1.6076,1.6071,1.6075,245099998.0
2008-06-10 02:00:00,1.6075,1.6077,1.6075,1.6075,66200000.0
2008-06-10 02:05:00,1.6075,1.6075,1.6072,1.6072,84100000.0
2008-06-10 02:10:00,1.6072,1.6073,1.6072,1.6073,371600002.0
2008-06-10 02:15:00,1.6073,1.6075,1.6072,1.6074,531540000.0
2008-06-10 02:20:00,1.6074,1.60765,1.6068,1.6076,1148600000.0
2008-06-10 02:25:00,1.607,1.6077,1.607,1.6072,1423399995.0
2008-06-10 02:30:00,1.6072,1.60785,1.6072,1.6075,1918099998.0
2008-06-10 02:35:00,1.6075,1.6081,1.6075,1.6075,1327899999.0
2008-06-10 02:40:00,1.60755,1.6086,1.6075,1.6085,1310700002.0
2008-06-10 02:45:00,1.6085,1.6089,1.6078,1.60795,1430800004.0
2008-06-10 02:50:00,1.6078,1.6078,1.6075,1.6075,988300000.0
2008-06-10 02:55:00,1.6075,1.6075,1.607,1.6071,831099999.0
2008-06-10 03:00:00,1.6071,1.6071,1.60645,1.6066,1696200003.0
2008-06-10 03:05:00,1.6066,1.607,1.6066,1.6069,1480599995.0
2008-06-10 03:10:00,1.6069,1.6069,1.6066,1.60665,1327000000.0
2008-06-10 03:15:00,1.60665,1.6069,1.60655,1.6067,318200001.0
2008-06-10 03:20:00,1.6067,1.607,1.6066,1.6067,985900007.0
2008-06-10 03:25:00,1.60675,1.6073,1.6067,1.6071,664299998.0
2008-06-10 03:30:00,1.6071,1.6076,1.6071,1.6075,298099998.0
2008-06-10 03:35:00,1.6075,1.6078,1.6073,1.6075,354300001.0
2008-06-10 03:40:00,1.60727,1.60761,1.60727,1.6075,95199999.0
2008-06-10 03:45:00,1.60743,1.6076,1.6074,1.6074,274700000.0
2008-06-10 03:50:00,1.6074,1.60765,1.6074,1.6074,187199999.0
2008-06-10 03:55:00,1.6074,1.6075,1.6074,1.6074,181800000.0
2008-06-10 04:00:00,1.6074,1.6074,1.6072,1.6072,168200000.0
2008-06-10 04:05:00,1.6072,1.6072,1.607,1.607,144899999.0
2008-06-10 04:10:00,1.607,1.6071,1.6069,1.6069,927800001.0
2008-06-10 04:15:00,1.6069,1.6071,1.6068,1.6069,2194899996.0
2008-06-10 04:20:00,1.6069,1.6073,1.6069,1.6069,1022100001.0
2008-06-10 04:25:00,1.6069,1.6073,1.6069,1.6071,652799999.0
2008-06-10 04:30:00,1.6071,1.6071,1.6063,1.60635,314300000.0
2008-06-10 04:35:00,1.60635,1.6066,1.6063,1.6065,808600001.0
2008-06-10 04:40:00,1.6065,1.6065,1.6059,1.606,810099998.0
2008-06-10 04:45:00,1.606,1.6065,1.60595,1.6063,378900002.0
2008-06-10 04:50:00,1.606,1.6067,1.606,1.60665,289600001.0
2008-06-10 04:55:00,1.60665,1.6069,1.6065,1.60665,278800000.0
2008-06-10 05:00:00,1.60665,1.60665,1.606,1.60605,552699999.0
2008-06-10 05:05:00,1.60605,1.6063,1.6059,1.606,1165799999.0
2008-06-10 05:10:00,1.606,1.60615,1.6059,1.6061,2108100000.0
2008-06-10 05:15:00,1.6061,1.6061,1.6055,1.606,903100000.0
2008-06-10 05:20:00,1.606,1.6062,1.6058,1.606,911600000.0
2008-06-10 05:25:00,1.606,1.60625,1.60589,1.60616,445699998.0
2008-06-10 05:30:00,1.60615,1.6063,1.60615,1.6063,163200000.0
2008-06-10 05:35:00,1.6063,1.6063,1.6063,1.6063,18200000.0
2008-06-10 05:40:00,1.6063,1.6063,1.6056,1.6058,222000003.0
2008-06-10 05:45:00,1.6058,1.6058,1.60526,1.6058,66300000.0
2008-06-10 05:50:00,1.6058,1.6058,1.6053,1.6053,911700004.0
2008-06-10 05:55:00,1.6053,1.6056,1.6053,1.6054,205800000.0
2008-06-10 06:00:00,1.6054,1.60605,1.6054,1.60605,658300002.0
2008-06-10 06:05:00,1.60605,1.6063,1.6055,1.6055,1319700002.0
2008-06-10 06:10:00,1.6055,1.606,1.6054,1.6057,1917900002.0
2008-06-10 06:15:00,1.6057,1.606,1.60534,1.606,1421999998.0
2008-06-10 06:20:00,1.606,1.60605,1.60595,1.60595,93800000.0
2008-06-10 06:25:00,1.60595,1.6063,1.6059,1.606,460600001.0
2008-06-10 06:30:00,1.606,1.6063,1.60585,1.60605,1292700002.0
2008-06-10 06:35:00,1.6061,1.6064,1.606,1.606,206600000.0
2008-06-10 06:40:00,1.606,1.6062,1.6058,1.6062,1147199996.0
2008-06-10 06:45:00,1.6062,1.6064,1.6061,1.6062,622100005.0
2008-06-10 06:50:00,1.6062,1.6066,1.6061,1.6061,647300006.0
2008-06-10 06:55:00,1.6062,1.6072,1.6062,1.6069,1217099999.0
2008-06-10 07:00:00,1.6069,1.607,1.6065,1.6067,2124999997.0
2008-06-10 07:05:00,1.6067,1.6072,1.6067,1.6068,1526899996.0
2008-06-10 07:10:00,1.6068,1.607,1.6064,1.6065,851499997.0
2008-06-10 07:15:00,1.60643,1.6068,1.60586,1.6068,371699999.0
2008-06-10 07:20:00,1.6068,1.6068,1.6064,1.6067,143999999.0
2008-06-10 07:25:00,1.60638,1.6074,1.60606,1.6074,425900000.0
2008-06-10 07:30:00,1.6074,1.6074,1.607,1.607,735900001.0
2008-06-10 07:35:00,1.607,1.607,1.6064,1.6065,1899000001.0
2008-06-10 07:40:00,1.6065,1.6076,1.6065,1.6076,1315899996.0
2008-06-10 07:45:00,1.6076,1.60765,1.6069,1.6071,513000003.0
2008-06-10 07:50:00,1.6071,1.60725,1.60658,1.60692,216900000.0
2008-06-10 07:55:00,1.6072,1.6085,1.607,1.60845,655399999.0
2008-06-10 08:00:00,1.6083,1.6092,1.60745,1.6088,1053945995.0
2008-06-10 08:05:00,1.6088,1.609,1.60855,1.6088,352900000.0
2008-06-10 08:10:00,1.6088,1.6088,1.6077,1.6079,1911100002.0
2008-06-10 08:15:00,1.6079,1.6089,1.6079,1.6083,1830400001.0
2008-06-10 08:20:00,1.6083,1.6084,1.6076,1.60775,1186800002.0
2008-06-10 08:25:00,1.60775,1.60775,1.6066,1.60735,1214199999.0
2008-06-10 08:30:00,1.6073,1.6083,1.607,1.6082,941899999.0
2008-06-10 08:35:00,1.6082,1.60835,1.6077,1.6077,1192200002.0
2008-06-10 08:40:00,1.6077,1.608,1.6074,1.6079,1026400002.0
2008-06-10 08:45:00,1.60795,1.60805,1.60705,1.6072,1135900000.0
2008-06-10 08:50:00,1.6072,1.6073,1.60625,1.60655,1375799998.0
2008-06-10 08:55:00,1.6066,1.6072,1.6066,1.60715,1782699996.0
2008-06-10 09:00:00,1.60715,1.6075,1.6068,1.6071,2433299999.0
2008-06-10 09:05:00,1.6072,1.6075,1.6065,1.6066,1677399996.0
2008-06-10 09:10:00,1.6066,1.607,1.6057,1.6061,1770099997.0
2008-06-10 09:15:00,1.6061,1.60685,1.606,1.6067,509500000.0
2008-06-10 09:20:00,1.6067,1.6068,1.6064,1.6067,280500000.0
2008-06-10 09:25:00,1.6067,1.60835,1.6064,1.6083,467500000.0
2008-06-10 09:30:00,1.60845,1.60915,1.6078,1.6082,446300000.0
2008-06-10 09:35:00,1.6083,1.60895,1.6081,1.6087,328300000.0
2008-06-10 09:40:00,1.6087,1.60875,1.60835,1.6086,336900000.0
2008-06-10 09:45:00,1.6086,1.6093,1.6084,1.6092,479000000.0
2008-06-10 09:50:00,1.6092,1.6093,1.60875,1.6091,413800000.0
2008-06-10 09:55:00,1.60905,1.6091,1.6088,1.609,220800000.0
2008-06-10 10:00:00,1.609,1.60905,1.6086,1.60865,177400000.0
2008-06-10 10:05:00,1.6087,1.6087,1.6073,1.60745,376700000.0
2008-06-10 10:10:00,1.60745,1.60765,1.6069,1.60715,404800000.0
2008-06-10 10:15:00,1.60715,1.6077,1.60705,1.6075,211900000.0
2008-06-10 10:20:00,1.6075,1.60785,1.60745,1.6077,296300000.0
2008-06-10 10:25:00,1.6077,1.6078,1.60715,1.60735,330600000.0
2008-06-10 10:30:00,1.60735,1.6079,1.60735,1.6075,400100000.0
2008-06-10 10:35:00,1.6075,1.6076,1.60675,1.6073,421000000.0
2008-06-10 10:40:00,1.60735,1.6079,1.6072,1.6078,302100000.0
2008-06-10 10:45:00,1.6078,1.608,1.6077,1.6078,357300000.0
2008-06-10 10:50:00,1.60785,1.6091,1.6078,1.6089,574600000.0
2008-06-10 10:55:00,1.6088,1.6089,1.6082,1.6083,336900000.0
2008-06-10 11:00:00,1.6083,1.6088,1.6083,1.6086,225300000.0
2008-06-10 11:05:00,1.6086,1.6093,1.6083,1.6089,299300000.0
2008-06-10 11:10:00,1.6089,1.6094,1.6089,1.6091,273400000.0
2008-06-10 11:15:00,1.6091,1.6091,1.60845,1.60865,306500000.0
2008-06-10 11:20:00,1.60865,1.609,1.60855,1.609,329200000.0
2008-06-10 11:25:00,1.6089,1.6092,1.6088,1.6092,118700000.0
2008-06-10 11:30:00,1.6092,1.6107,1.6091,1.61025,312200000.0
2008-06-10 11:35:00,1.6104,1.6112,1.6102,1.611,515700000.0
2008-06-10 11:40:00,1.611,1.6116,1.6107,1.61145,440100000.0
2008-06-10 11:45:00,1.6114,1.6119,1.61135,1.6117,518300000.0
2008-06-10 11:50:00,1.61175,1.61185,1.6114,1.6116,385900000.0
2008-06-10 11:55:00,1.6116,1.6118,1.6114,1.61155,301600000.0
2008-06-10 12:00:00,1.6115,1.6116,1.6111,1.6112,237200000.0
2008-06-10 12:05:00,1.6112,1.6116,1.611,1.611,374400000.0
2008-06-10 12:10:00,1.611,1.6113,1.611,1.611,300500000.0
2008-06-10 12:15:00,1.611,1.6112,1.6109,1.6111,132770000.0
2008-06-10 12:20:00,1.611,1.6113,1.6108,1.6111,180600000.0
2008-06-10 12:25:00,1.6111,1.61115,1.6104,1.61045,243900000.0
2008-06-10 12:30:00,1.6104,1.6105,1.61,1.61,184300000.0
2008-06-10 12:35:00,1.61005,1.6103,1.6097,1.6097,150500000.0
2008-06-10 12:40:00,1.6097,1.6104,1.6096,1.6101,205500000.0
2008-06-10 12:45:00,1.6101,1.6103,1.60975,1.6102,264000000.0
2008-06-10 12:50:00,1.61005,1.6101,1.6088,1.60935,308500000.0
2008-06-10 12:55:00,1.6094,1.61035,1.6092,1.6102,288700000.0
2008-06-10 13:00:00,1.6102,1.61045,1.61,1.6102,279600000.0
2008-06-10 13:05:00,1.6103,1.6103,1.6094,1.60995,210100000.0
2008-06-10 13:10:00,1.61,1.61,1.6095,1.6095,243600000.0
2008-06-10 13:15:00,1.6095,1.6098,1.6092,1.60925,191200000.0
2008-06-10 13:20:00,1.60925,1.6097,1.60925,1.6093,87600000.0
2008-06-10 13:25:00,1.6093,1.6093,1.609,1.6093,106740000.0
2008-06-10 13:30:00,1.6093,1.61,1.6093,1.60955,223500000.0
2008-06-10 13:35:00,1.60955,1.6097,1.609,1.6092,174100000.0
2008-06-10 13:40:00,1.6092,1.6096,1.6089,1.6092,243700000.0
2008-06-10 13:45:00,1.6093,1.6097,1.60915,1.6094,185300000.0
2008-06-10 13:50:00,1.6094,1.6099,1.609,1.6093,236800000.0
2008-06-10 13:55:00,1.6093,1.6095,1.609,1.6093,175900000.0
2008-06-10 14:00:00,1.6094,1.6098,1.6088,1.6089,174100000.0
2008-06-10 14:05:00,1.6089,1.6089,1.6078,1.6079,252400000.0
2008-06-10 14:10:00,1.6079,1.6083,1.6077,1.608,335500000.0
2008-06-10 14:15:00,1.608,1.60815,1.60765,1.6077,263500000.0
2008-06-10 14:20:00,1.6077,1.60815,1.6076,1.608,393400000.0
2008-06-10 14:25:00,1.608,1.60855,1.6079,1.608,251700000.0
2008-06-10 14:30:00,1.608,1.6093,1.608,1.60865,385700000.0
2008-06-10 14:35:00,1.60865,1.6088,1.608,1.6087,455200000.0
2008-06-10 14:40:00,1.6087,1.6089,1.6081,1.60835,431500000.0
2008-06-10 14:45:00,1.6083,1.6091,1.60825,1.6085,281500000.0
2008-06-10 14:50:00,1.6084,1.6086,1.60815,1.6083,261800000.0
2008-06-10 14:55:00,1.6083,1.6084,1.608,1.6081,214700000.0
2008-06-10 15:00:00,1.6081,1.6086,1.6078,1.60785,410100000.0
2008-06-10 15:05:00,1.60785,1.60795,1.6071,1.6071,288000000.0
2008-06-10 15:10:00,1.6071,1.60755,1.6065,1.60735,384800000.0
2008-06-10 15:15:00,1.6074,1.6081,1.607,1.60805,340300000.0
2008-06-10 15:20:00,1.60805,1.60895,1.60795,1.60855,551400000.0
2008-06-10 15:25:00,1.60855,1.609,1.6081,1.6083,390600000.0
2008-06-10 15:30:00,1.6083,1.6086,1.6083,1.6085,269800000.0
2008-06-10 15:35:00,1.6085,1.6092,1.6084,1.6088,516600000.0
2008-06-10 15:40:00,1.6088,1.6092,1.6083,1.609,336900000.0
2008-06-10 15:45:00,1.609,1.6094,1.6086,1.60925,434400000.0
2008-06-10 15:50:00,1.60925,1.6097,1.6091,1.6091,285200000.0
2008-06-10 15:55:00,1.6091,1.6094,1.6088,1.6092,318600000.0
2008-06-10 16:00:00,1.6092,1.6104,1.6092,1.61005,499025192.0
2008-06-10 16:05:00,1.61005,1.61075,1.6098,1.6103,489200000.0
2008-06-10 16:10:00,1.6103,1.61135,1.6102,1.6113,380400000.0
2008-06-10 16:15:00,1.6113,1.6114,1.6108,1.6113,311900000.0
2008-06-10 16:20:00,1.6113,1.6115,1.6105,1.6111,416500000.0
2008-06-10 16:25:00,1.6111,1.61135,1.6107,1.6111,408000000.0
2008-06-10 16:30:00,1.6111,1.6112,1.6108,1.6109,436400000.0
2008-06-10 16:35:00,1.6109,1.6109,1.6101,1.61075,440300000.0
2008-06-10 16:40:00,1.61075,1.61075,1.61,1.6105,360500000.0
2008-06-10 16:45:00,1.61045,1.61065,1.61015,1.6102,283500000.0
2008-06-10 16:50:00,1.6102,1.61045,1.6096,1.6104,360500000.0
2008-06-10 16:55:00,1.6104,1.6105,1.6093,1.6093,562700000.0
2008-06-10 17:00:00,1.6093,1.60955,1.6078,1.6082,501800000.0
2008-06-10 17:05:00,1.60815,1.60905,1.60805,1.6086,464400000.0
2008-06-10 17:10:00,1.60865,1.6092,1.6083,1.609,516900000.0
2008-06-10 17:15:00,1.609,1.60925,1.6087,1.6091,400000000.0
2008-06-10 17:20:00,1.6091,1.60925,1.6084,1.60865,447600000.0
2008-06-10 17:25:00,1.60865,1.6106,1.6085,1.6106,828500000.0
2008-06-10 17:30:00,1.6106,1.6108,1.6092,1.6097,609700000.0
2008-06-10 17:35:00,1.60975,1.61015,1.6094,1.60955,610900000.0
2008-06-10 17:40:00,1.60955,1.61085,1.60955,1.61085,411200000.0
2008-06-10 17:45:00,1.6109,1.6116,1.6109,1.61105,574600000.0
2008-06-10 17:50:00,1.6111,1.6113,1.6099,1.6101,425700000.0
2008-06-10 17:55:00,1.6101,1.6104,1.6094,1.6098,493700000.0
2008-06-10 18:00:00,1.60985,1.60995,1.60875,1.6093,360800000.0
2008-06-10 18:05:00,1.6093,1.61035,1.6093,1.61005,327800000.0
2008-06-10 18:10:00,1.61005,1.6114,1.61,1.61085,403500000.0
2008-06-10 18:15:00,1.61085,1.61115,1.61015,1.61035,332400000.0
2008-06-10 18:20:00,1.6104,1.6115,1.61035,1.6111,263600000.0
2008-06-10 18:25:00,1.61115,1.61115,1.6099,1.6101,207300000.0
2008-06-10 18:30:00,1.6101,1.61105,1.6097,1.61105,547100000.0
2008-06-10 18:35:00,1.61105,1.6112,1.61065,1.61085,212300000.0
2008-06-10 18:40:00,1.61085,1.61105,1.61,1.61005,158000000.0
2008-06-10 18:45:00,1.61005,1.61075,1.61005,1.6105,177600000.0
2008-06-10 18:50:00,1.6106,1.61145,1.6106,1.6114,275300000.0
2008-06-10 18:55:00,1.6114,1.61155,1.61095,1.61115,252800000.0
2008-06-10 19:00:00,1.6112,1.6115,1.61115,1.6113,114500000.0
2008-06-10 19:05:00,1.6113,1.6118,1.61115,1.6113,225500000.0
2008-06-10 19:10:00,1.61125,1.6126,1.61125,1.612,399100000.0
2008-06-10 19:15:00,1.612,1.61275,1.6119,1.6124,475100000.0
2008-06-10 19:20:00,1.6124,1.6126,1.6121,1.61225,369900000.0
2008-06-10 19:25:00,1.61225,1.61325,1.61215,1.6131,398900000.0
2008-06-10 19:30:00,1.6131,1.6133,1.6128,1.6128,363200000.0
2008-06-10 19:35:00,1.6129,1.6129,1.6122,1.6122,297700000.0
2008-06-10 19:40:00,1.6122,1.6122,1.61185,1.61205,293600000.0
2008-06-10 19:45:00,1.61205,1.6121,1.6114,1.61155,290300000.0
2008-06-10 19:50:00,1.6115,1.6119,1.6114,1.61145,256400000.0
2008-06-10 19:55:00,1.61145,1.61165,1.6111,1.61155,283300000.0
2008-06-10 20:00:00,1.6116,1.6118,1.6112,1.61155,207200000.0
2008-06-10 20:05:00,1.6115,1.61175,1.6111,1.6114,229600000.0
2008-06-10 20:10:00,1.6114,1.61155,1.6111,1.6113,272100000.0
2008-06-10 20:15:00,1.6113,1.61145,1.6111,1.6112,122600000.0
2008-06-10 20:20:00,1.6112,1.6116,1.6112,1.6114,168500000.0
2008-06-10 20:25:00,1.61145,1.6117,1.6113,1.6116,182600000.0
2008-06-10 20:30:00,1.61165,1.6117,1.6107,1.61085,344100000.0
2008-06-10 20:35:00,1.61085,1.61105,1.6106,1.61075,211100000.0
2008-06-10 20:40:00,1.61085,1.61135,1.61085,1.6109,196900000.0
2008-06-10 20:45:00,1.6109,1.61115,1.6109,1.6111,123100000.0
2008-06-10 20:50:00,1.6111,1.61115,1.6103,1.61115,345400000.0
2008-06-10 20:55:00,1.6112,1.61145,1.6107,1.61135,465900000.0
2008-06-10 21:00:00,1.6113,1.61135,1.6108,1.61115,124900000.0
2008-06-10 21:05:00,1.61125,1.61125,1.6109,1.61115,99500000.0
2008-06-10 21:10:00,1.6111,1.61125,1.61095,1.6112,78000000.0
2008-06-10 21:15:00,1.6112,1.6112,1.6107,1.6107,67300000.0
2008-06-10 21:20:00,1.61055,1.6108,1.61045,1.6107,31100000.0
2008-06-10 21:25:00,1.6107,1.6111,1.61065,1.61095,57800000.0
2008-06-10 21:30:00,1.6109,1.6109,1.6107,1.6108,24600000.0
2008-06-10 21:35:00,1.6108,1.6108,1.6106,1.6107,47000000.0
2008-06-10 21:40:00,1.61065,1.6107,1.61042,1.6105,428599998.0
2008-06-10 21:45:00,1.61055,1.6107,1.6105,1.61065,29900000.0
2008-06-10 21:50:00,1.6107,1.61075,1.61045,1.6107,95000000.0
2008-06-10 21:55:00,1.6107,1.6112,1.6107,1.6109,226400000.0
2008-06-10 22:00:00,1.6109,1.611,1.6108,1.6109,94100000.0
2008-06-10 22:05:00,1.6109,1.611,1.61065,1.611,84800000.0
2008-06-10 22:10:00,1.611,1.6112,1.611,1.6111,106900000.0
2008-06-10 22:15:00,1.6111,1.6112,1.61065,1.61085,137900000.0
2008-06-10 22:20:00,1.6108,1.611,1.61075,1.6109,94400000.0
2008-06-10 22:25:00,1.6109,1.6109,1.6107,1.6107,52700000.0
2008-06-10 22:30:00,1.6107,1.6109,1.61065,1.6108,173200001.0
2008-06-10 22:35:00,1.6108,1.61105,1.61075,1.611,230100000.0
2008-06-10 22:40:00,1.61095,1.6113,1.61095,1.61125,193400000.0
2008-06-10 22:45:00,1.6113,1.6115,1.61115,1.61145,304899999.0
2008-06-10 22:50:00,1.61145,1.61155,1.6113,1.6115,212599999.0
2008-06-10 22:55:00,1.6115,1.6115,1.61095,1.6115,322799999.0
2008-06-10 23:00:00,1.6115,1.6116,1.6113,1.6113,137500000.0
2008-06-10 23:05:00,1.6113,1.6113,1.61105,1.61105,48300000.0
2008-06-10 23:10:00,1.61105,1.61125,1.61068,1.6107,62800001.0
2008-06-10 23:15:00,1.6112,1.61145,1.61091,1.61125,146000003.0
2008-06-10 23:20:00,1.6113,1.6113,1.60935,1.6112,462000002.0
2008-06-10 23:25:00,1.611,1.6113,1.61038,1.61125,397999999.0
2008-06-10 23:30:00,1.61125,1.61125,1.611,1.611,93100000.0
2008-06-10 23:35:00,1.611,1.6113,1.6107,1.6112,103899999.0
2008-06-10 23:40:00,1.6112,1.6112,1.6109,1.6109,141600000.0
2008-06-10 23:45:00,1.6109,1.611,1.61085,1.611,150600000.0
2008-06-10 23:50:00,1.611,1.611,1.611,1.611,52300000.0
2008-06-10 23:55:00,1.611,1.61115,1.611,1.611,194300000.0
2008-06-11 00:00:00,1.611,1.611,1.6106,1.6108,618400000.0
2008-06-11 00:05:00,1.6108,1.6109,1.6107,1.6109,176000000.0
2008-06-11 00:10:00,1.6109,1.611,1.61082,1.61095,67900000.0
2008-06-11 00:15:00,1.61095,1.611,1.6109,1.61095,28200000.0
2008-06-11 00:20:00,1.61095,1.6111,1.6109,1.611,508099995.0
2008-06-11 00:25:00,1.611,1.61125,1.61085,1.61115,546800000.0
2008-06-11 00:30:00,1.61115,1.61115,1.6109,1.611,71900000.0
2008-06-11 00:35:00,1.611,1.6113,1.61081,1.61095,724500006.0
2008-06-11 00:40:00,1.61105,1.6113,1.61105,1.6112,130800001.0
2008-06-11 00:45:00,1.61082,1.6112,1.61057,1.6112,745499995.0
2008-06-11 00:50:00,1.6112,1.6113,1.61084,1.6112,393500001.0
2008-06-11 00:55:00,1.6113,1.6114,1.61105,1.6111,419700000.0
2008-06-11 01:00:00,1.6111,1.6114,1.6111,1.6113,134600000.0
2008-06-11 01:05:00,1.6113,1.6115,1.611,1.61135,212200000.0
2008-06-11 01:10:00,1.6114,1.61164,1.61121,1.6116,397100001.0
2008-06-11 01:15:00,1.61157,1.6119,1.61109,1.6118,615899996.0
2008-06-11 01:20:00,1.6118,1.6124,1.6118,1.6123,850400007.0
2008-06-11 01:25:00,1.6123,1.6129,1.6123,1.6127,618400001.0
2008-06-11 01:30:00,1.6127,1.6132,1.6126,1.6132,153700000.0
2008-06-11 01:35:00,1.6132,1.6132,1.6126,1.6131,528999999.0
2008-06-11 01:40:00,1.6131,1.6131,1.61245,1.6125,272400000.0
2008-06-11 01:45:00,1.6127,1.6127,1.6125,1.6126,237400000.0
2008-06-11 01:50:00,1.6126,1.6126,1.6123,1.6123,144300000.0
2008-06-11 01:55:00,1.61198,1.6125,1.61185,1.6125,70900000.0
2008-06-11 02:00:00,1.6125,1.6125,1.6121,1.6122,487100000.0
2008-06-11 02:05:00,1.6122,1.6122,1.6121,1.6122,190200000.0
2008-06-11 02:10:00,1.6122,1.6123,1.61178,1.61213,323600001.0
2008-06-11 02:15:00,1.6121,1.6124,1.6121,1.6122,206500001.0
2008-06-11 02:20:00,1.6122,1.6123,1.6121,1.6122,466700000.0
2008-06-11 02:25:00,1.6122,1.6122,1.61189,1.61195,55000000.0
2008-06-11 02:30:00,1.6121,1.6123,1.6121,1.6123,805900002.0
2008-06-11 02:35:00,1.6121,1.6123,1.61164,1.61187,649100007.0
2008-06-11 02:40:00,1.61178,1.6123,1.6117,1.6122,421200000.0
2008-06-11 02:45:00,1.6122,1.6123,1.6119,1.6123,452400000.0
2008-06-11 02:50:00,1.6123,1.6123,1.612,1.6123,155100000.0
2008-06-11 02:55:00,1.6123,1.6126,1.6121,1.6125,516599998.0
2008-06-11 03:00:00,1.6125,1.6126,1.6125,1.6125,385100004.0
2008-06-11 03:05:00,1.6125,1.6128,1.6125,1.6127,566799999.0
2008-06-11 03:10:00,1.6127,1.61305,1.6127,1.6127,422999999.0
2008-06-11 03:15:00,1.6127,1.613,1.6126,1.6127,635000001.0
2008-06-11 03:20:00,1.6127,1.6128,1.6126,1.6126,168199998.0
2008-06-11 03:25:00,1.6126,1.61285,1.6126,1.6127,420600001.0
2008-06-11 03:30:00,1.6127,1.6128,1.61212,1.61275,319100000.0
2008-06-11 03:35:00,1.61275,1.6128,1.6127,1.6127,66100000.0
2008-06-11 03:40:00,1.61255,1.6128,1.61236,1.6127,257800000.0
2008-06-11 03:45:00,1.6127,1.6128,1.61197,1.6125,549900002.0
2008-06-11 03:50:00,1.6125,1.6125,1.61204,1.61249,166899999.0
2008-06-11 03:55:00,1.6125,1.6126,1.61191,1.61255,286100000.0
2008-06-11 04:00:00,1.6125,1.61255,1.6123,1.61245,186300002.0
2008-06-11 04:05:00,1.61245,1.61255,1.6124,1.6124,263500001.0
2008-06-11 04:10:00,1.6124,1.6126,1.61189,1.6123,167800000.0
2008-06-11 04:15:00,1.6123,1.61245,1.6123,1.61245,214800001.0
2008-06-11 04:20:00,1.6124,1.61255,1.612,1.61225,210200001.0
2008-06-11 04:25:00,1.61225,1.61225,1.6121,1.6121,364700002.0
2008-06-11 04:30:00,1.6121,1.6122,1.6121,1.6122,401800002.0
2008-06-11 04:35:00,1.6122,1.6122,1.612,1.6122,168800000.0
2008-06-11 04:40:00,1.6122,1.6122,1.612,1.6121,168000000.0
2008-06-11 04:45:00,1.6121,1.6122,1.6121,1.6122,303900001.0
2008-06-11 04:50:00,1.6122,1.6122,1.6117,1.6118,837700001.0
2008-06-11 04:55:00,1.6118,1.6118,1.6115,1.6118,124900000.0
2008-06-11 05:00:00,1.6115,1.6118,1.6115,1.6118,128100002.0
2008-06-11 05:05:00,1.6118,1.6121,1.61176,1.6121,394600002.0
2008-06-11 05:10:00,1.6121,1.6125,1.6121,1.6123,216400001.0
2008-06-11 05:15:00,1.6123,1.6125,1.6115,1.61175,559800001.0
2008-06-11 05:20:00,1.61175,1.61175,1.61175,1.61175,60400000.0
2008-06-11 05:25:00,1.61175,1.612,1.61175,1.6119,342700000.0
2008-06-11 05:30:00,1.6119,1.6121,1.6117,1.6118,98100000.0
2008-06-11 05:35:00,1.6118,1.6119,1.61098,1.61157,161900000.0
2008-06-11 05:40:00,1.61124,1.6119,1.61124,1.61159,125100000.0
2008-06-11 05:45:00,1.61149,1.6119,1.61129,1.6119,42100000.0
2008-06-11 05:50:00,1.6119,1.6122,1.6119,1.6121,325400001.0
2008-06-11 05:55:00,1.6121,1.6121,1.61155,1.61182,66300000.0
2008-06-11 06:00:00,1.61178,1.6122,1.61166,1.6122,341100000.0
2008-06-11 06:05:00,1.61225,1.6123,1.6117,1.6123,254699999.0
2008-06-11 06:10:00,1.6122,1.6122,1.61177,1.61187,276400000.0
2008-06-11 06:15:00,1.61205,1.6121,1.612,1.612,232800002.0
2008-06-11 06:20:00,1.6121,1.6121,1.612,1.612,307299999.0
2008-06-11 06:25:00,1.612,1.6122,1.612,1.612,800999999.0
2008-06-11 06:30:00,1.612,1.6124,1.612,1.6121,1048599995.0
2008-06-11 06:35:00,1.6121,1.6124,1.6121,1.6122,774200000.0
2008-06-11 06:40:00,1.6122,1.6129,1.6122,1.6128,838400003.0
2008-06-11 06:45:00,1.6128,1.61405,1.6128,1.61385,1020000002.0
2008-06-11 06:50:00,1.6138,1.6142,1.6137,1.6142,356400000.0
2008-06-11 06:55:00,1.6142,1.6149,1.6142,1.6148,688700000.0
2008-06-11 07:00:00,1.6148,1.6148,1.6145,1.6147,395000002.0
2008-06-11 07:05:00,1.6146,1.61495,1.6146,1.6148,955699999.0
2008-06-11 07:10:00,1.6148,1.6148,1.6144,1.6145,486400000.0
2008-06-11 07:15:00,1.6145,1.6147,1.61412,1.61435,482700001.0
2008-06-11 07:20:00,1.61443,1.6148,1.61378,1.6147,847100000.0
2008-06-11 07:25:00,1.6145,1.6147,1.6143,1.6145,207100000.0
2008-06-11 07:30:00,1.6145,1.61455,1.6143,1.61455,204100000.0
2008-06-11 07:35:00,1.6145,1.6145,1.6143,1.6144,296000000.0
2008-06-11 07:40:00,1.6144,1.6144,1.61387,1.6141,158900000.0
2008-06-11 07:45:00,1.6143,1.6143,1.61366,1.6143,119600000.0
2008-06-11 07:50:00,1.6143,1.6143,1.6139,1.614,187400000.0
2008-06-11 07:55:00,1.614,1.614,1.6135,1.6139,383400000.0
2008-06-11 08:00:00,1.614,1.614,1.6137,1.6137,1006600002.0
2008-06-11 08:05:00,1.6137,1.61405,1.6137,1.614,1361499999.0
2008-06-11 08:10:00,1.614,1.6143,1.6139,1.6143,750500000.0
2008-06-11 08:15:00,1.6141,1.6143,1.614,1.6142,342800000.0
2008-06-11 08:20:00,1.61425,1.6146,1.6142,1.6145,1174999999.0
2008-06-11 08:25:00,1.6145,1.61455,1.614,1.6142,631400002.0
2008-06-11 08:30:00,1.6142,1.6146,1.6141,1.6144,634299999.0
2008-06-11 08:35:00,1.6144,1.6148,1.6142,1.61475,604400000.0
2008-06-11 08:40:00,1.61475,1.6155,1.61475,1.6152,985000000.0
2008-06-11 08:45:00,1.61515,1.6154,1.6151,1.6153,520400000.0
2008-06-11 08:50:00,1.6153,1.6156,1.6151,1.6151,425200000.0
2008-06-11 08:55:00,1.6151,1.6153,1.61445,1.6153,493100000.0
2008-06-11 09:00:00,1.6153,1.6156,1.615,1.6155,813100000.0
2008-06-11 09:05:00,1.6155,1.6155,1.6151,1.6154,719000000.0
2008-06-11 09:10:00,1.6154,1.6155,1.6148,1.6148,1103500002.0
2008-06-11 09:15:00,1.6148,1.6152,1.6148,1.615,497000000.0
2008-06-11 09:20:00,1.615,1.6151,1.6143,1.6145,298600000.0
2008-06-11 09:25:00,1.6145,1.6145,1.6139,1.61405,393100000.0
2008-06-11 09:30:00,1.614,1.614,1.6128,1.613,418000000.0
2008-06-11 09:35:00,1.61305,1.6134,1.6129,1.6132,568000000.0
2008-06-11 09:40:00,1.6132,1.6133,1.613,1.61325,259900000.0
2008-06-11 09:45:00,1.61325,1.6136,1.6132,1.61355,245700000.0
2008-06-11 09:50:00,1.6135,1.6137,1.6134,1.6135,346500000.0
2008-06-11 09:55:00,1.6135,1.6138,1.613,1.61315,217400000.0
2008-06-11 10:00:00,1.61315,1.6133,1.61295,1.6131,270100000.0
2008-06-11 10:05:00,1.6131,1.6132,1.61295,1.6132,209400000.0
2008-06-11 10:10:00,1.6132,1.61325,1.6125,1.6125,287500000.0
2008-06-11 10:15:00,1.6125,1.6125,1.612,1.6122,544300000.0
2008-06-11 10:20:00,1.6122,1.61285,1.6117,1.6128,483300000.0
2008-06-11 10:25:00,1.6128,1.6133,1.6128,1.61325,378300000.0
2008-06-11 10:30:00,1.61325,1.6134,1.61285,1.6132,407100000.0
2008-06-11 10:35:00,1.6132,1.6136,1.6131,1.6132,344200000.0
2008-06-11 10:40:00,1.6132,1.6135,1.613,1.6134,449900000.0
2008-06-11 10:45:00,1.6134,1.6134,1.6128,1.613,339100000.0
2008-06-11 10:50:00,1.613,1.6135,1.61285,1.61295,432300000.0
2008-06-11 10:55:00,1.61285,1.6132,1.6128,1.6129,402300000.0
2008-06-11 11:00:00,1.6129,1.6137,1.6128,1.6133,461000000.0
2008-06-11 11:05:00,1.61315,1.61315,1.6118,1.6118,396400000.0
2008-06-11 11:10:00,1.6118,1.6121,1.6108,1.6109,582200000.0
2008-06-11 11:15:00,1.6109,1.6115,1.6109,1.6112,308600000.0
2008-06-11 11:20:00,1.6112,1.6113,1.6105,1.6107,459900000.0
2008-06-11 11:25:00,1.6106,1.6116,1.61045,1.6113,537200000.0
2008-06-11 11:30:00,1.6114,1.6116,1.6112,1.6113,304300000.0
2008-06-11 11:35:00,1.6113,1.6115,1.6111,1.6114,357200000.0
2008-06-11 11:40:00,1.6113,1.6116,1.61105,1.6111,150900000.0
2008-06-11 11:45:00,1.6111,1.6114,1.6107,1.6112,226400000.0
2008-06-11 11:50:00,1.61105,1.6112,1.611,1.6112,149400000.0
2008-06-11 11:55:00,1.6112,1.6113,1.61065,1.6113,365600000.0
2008-06-11 12:00:00,1.6113,1.6117,1.6113,1.6116,248100000.0
2008-06-11 12:05:00,1.6116,1.61205,1.61155,1.6118,383200000.0
2008-06-11 12:10:00,1.6118,1.6122,1.6117,1.6118,213100000.0
2008-06-11 12:15:00,1.6117,1.6118,1.6112,1.6113,243100000.0
2008-06-11 12:20:00,1.6113,1.6115,1.611,1.61125,268900000.0
2008-06-11 12:25:00,1.6112,1.6113,1.6109,1.6111,401900000.0
2008-06-11 12:30:00,1.6111,1.6117,1.6111,1.6117,189700000.0
2008-06-11 12:35:00,1.6117,1.6117,1.6113,1.61135,181900000.0
2008-06-11 12:40:00,1.6114,1.61175,1.6108,1.6108,390000000.0
2008-06-11 12:45:00,1.6107,1.6112,1.6106,1.6112,160700000.0
2008-06-11 12:50:00,1.61125,1.6119,1.61115,1.6116,149300000.0
2008-06-11 12:55:00,1.6116,1.6118,1.6112,1.6118,321800000.0
2008-06-11 13:00:00,1.6117,1.6117,1.6112,1.6114,338100000.0
2008-06-11 13:05:00,1.61135,1.6115,1.6111,1.61145,374400000.0
2008-06-11 13:10:00,1.61145,1.61165,1.61135,1.6114,318100000.0
2008-06-11 13:15:00,1.6114,1.6114,1.6111,1.6111,271700000.0
2008-06-11 13:20:00,1.6111,1.6114,1.611,1.6113,304900000.0
2008-06-11 13:25:00,1.6113,1.6116,1.6111,1.6111,191700000.0
2008-06-11 13:30:00,1.61115,1.6116,1.61105,1.6114,435500000.0
2008-06-11 13:35:00,1.6114,1.6116,1.61105,1.6114,274800000.0
2008-06-11 13:40:00,1.6114,1.6115,1.611,1.6114,187300000.0
2008-06-11 13:45:00,1.61145,1.6115,1.6112,1.6115,523900000.0
2008-06-11 13:50:00,1.6115,1.6115,1.6111,1.61145,473900000.0
2008-06-11 13:55:00,1.6114,1.6116,1.6106,1.6111,533300000.0
2008-06-11 14:00:00,1.6111,1.6112,1.61085,1.6112,342600000.0
2008-06-11 14:05:00,1.6112,1.6117,1.6111,1.61145,335100000.0
2008-06-11 14:10:00,1.61145,1.6117,1.6112,1.6114,470500000.0
2008-06-11 14:15:00,1.6114,1.6115,1.6114,1.6115,200400000.0
2008-06-11 14:20:00,1.6115,1.6117,1.6113,1.6113,171000000.0
2008-06-11 14:25:00,1.6113,1.6115,1.6111,1.6112,184700000.0
2008-06-11 14:30:00,1.6112,1.6117,1.6112,1.6116,279000000.0
2008-06-11 14:35:00,1.6116,1.6119,1.6113,1.6114,334400000.0
2008-06-11 14:40:00,1.6114,1.6119,1.61135,1.6119,398000000.0
2008-06-11 14:45:00,1.6119,1.6121,1.6112,1.6113,1131100000.0
2008-06-11 14:50:00,1.6113,1.6118,1.6113,1.6115,763800000.0
2008-06-11 14:55:00,1.6115,1.6116,1.61085,1.6109,890400000.0
2008-06-11 15:00:00,1.6109,1.6112,1.61085,1.6109,505000000.0
2008-06-11 15:05:00,1.6109,1.611,1.60975,1.6099,821600000.0
2008-06-11 15:10:00,1.6099,1.6101,1.60945,1.6095,847200000.0
2008-06-11 15:15:00,1.6095,1.6095,1.6088,1.6093,570200000.0
2008-06-11 15:20:00,1.6093,1.6096,1.6092,1.6096,273000000.0
2008-06-11 15:25:00,1.6096,1.6096,1.60855,1.6087,432600000.0
2008-06-11 15:30:00,1.6087,1.609,1.6084,1.6086,942000000.0
2008-06-11 15:35:00,1.6086,1.6086,1.60745,1.608,926600000.0
2008-06-11 15:40:00,1.608,1.6082,1.6076,1.6079,887600000.0
2008-06-11 15:45:00,1.6079,1.6087,1.6078,1.6081,721800000.0
2008-06-11 15:50:00,1.6082,1.6083,1.6077,1.6081,704800000.0
2008-06-11 15:55:00,1.6081,1.6084,1.6077,1.6083,892600000.0
2008-06-11 16:00:00,1.6083,1.6087,1.6081,1.6081,831800000.0
2008-06-11 16:05:00,1.6081,1.6082,1.6072,1.6073,800600000.0
2008-06-11 16:10:00,1.6073,1.6076,1.6065,1.6071,1094800000.0
2008-06-11 16:15:00,1.6071,1.6084,1.6071,1.6077,1348600000.0
2008-06-11 16:20:00,1.6077,1.6078,1.607,1.607,1106800000.0
2008-06-11 16:25:00,1.607,1.6071,1.60605,1.60675,979400000.0
2008-06-11 16:30:00,1.6067,1.6082,1.6066,1.6077,1049600000.0
2008-06-11 16:35:00,1.60775,1.60835,1.6064,1.60655,1474000000.0
2008-06-11 16:40:00,1.60645,1.6069,1.6058,1.6064,1250000000.0
2008-06-11 16:45:00,1.60635,1.6076,1.606,1.60715,1022800000.0
2008-06-11 16:50:00,1.6071,1.6079,1.6067,1.60745,793000000.0
2008-06-11 16:55:00,1.60735,1.60785,1.6068,1.60725,871000000.0
2008-06-11 17:00:00,1.60725,1.6073,1.60635,1.6067,840400000.0
2008-06-11 17:05:00,1.6067,1.60725,1.60655,1.60715,575400000.0
2008-06-11 17:10:00,1.6073,1.6078,1.6072,1.6076,780200000.0
2008-06-11 17:15:00,1.60755,1.60795,1.6065,1.60705,640000000.0
2008-06-11 17:20:00,1.6071,1.6074,1.6067,1.6067,587600000.0
2008-06-11 17:25:00,1.6067,1.6068,1.606,1.60645,1032000000.0
2008-06-11 17:30:00,1.6064,1.6071,1.6061,1.60635,1139600000.0
2008-06-11 17:35:00,1.60635,1.60695,1.6063,1.60685,1009200000.0
2008-06-11 17:40:00,1.6068,1.6075,1.60665,1.6072,845800000.0
2008-06-11 17:45:00,1.6072,1.6072,1.6064,1.60705,675400000.0
2008-06-11 17:50:00,1.60705,1.6074,1.60645,1.60695,1022200000.0
2008-06-11 17:55:00,1.607,1.60715,1.6067,1.6071,862800000.0
2008-06-11 18:00:00,1.60705,1.6077,1.6068,1.6073,632800000.0
2008-06-11 18:05:00,1.6073,1.6076,1.607,1.6076,820400000.0
2008-06-11 18:10:00,1.60755,1.6077,1.60725,1.60745,636000000.0
2008-06-11 18:15:00,1.6075,1.60865,1.60725,1.60755,688200000.0
2008-06-11 18:20:00,1.6076,1.6081,1.6075,1.60785,642800000.0
2008-06-11 18:25:00,1.60785,1.6079,1.60695,1.607,606800000.0
2008-06-11 18:30:00,1.607,1.60755,1.60685,1.6074,509200000.0
2008-06-11 18:35:00,1.6074,1.608,1.6073,1.60735,1079400000.0
2008-06-11 18:40:00,1.60735,1.6077,1.6069,1.607,626400000.0
2008-06-11 18:45:00,1.607,1.60725,1.60675,1.60705,524600000.0
2008-06-11 18:50:00,1.60705,1.60735,1.607,1.607,261400000.0
2008-06-11 18:55:00,1.60695,1.6077,1.6069,1.6074,323200000.0
2008-06-11 19:00:00,1.60735,1.6079,1.60645,1.60785,666400000.0
2008-06-11 19:05:00,1.60785,1.60795,1.6066,1.6074,576200000.0
2008-06-11 19:10:00,1.60735,1.6083,1.60725,1.6081,433400000.0
2008-06-11 19:15:00,1.60805,1.60835,1.60725,1.6078,505600000.0
2008-06-11 19:20:00,1.6078,1.6078,1.60705,1.60725,413600000.0
2008-06-11 19:25:00,1.60715,1.6076,1.60715,1.6076,225800000.0
2008-06-11 19:30:00,1.60765,1.60775,1.6073,1.6074,383800000.0
2008-06-11 19:35:00,1.6074,1.6079,1.60715,1.6073,672800000.0
2008-06-11 19:40:00,1.60735,1.60765,1.6072,1.60725,618800000.0
2008-06-11 19:45:00,1.60725,1.60805,1.6071,1.6074,397200000.0
2008-06-11 19:50:00,1.6074,1.60765,1.6073,1.60755,271200000.0
2008-06-11 19:55:00,1.6076,1.6077,1.607,1.60765,420000000.0
2008-06-11 20:00:00,1.6076,1.60775,1.6072,1.6074,601000000.0
2008-06-11 20:05:00,1.60745,1.60795,1.607,1.60775,480400000.0
2008-06-11 20:10:00,1.60785,1.60795,1.60715,1.60715,249800000.0
2008-06-11 20:15:00,1.60715,1.60765,1.6071,1.6076,280400000.0
2008-06-11 20:20:00,1.6076,1.60805,1.60705,1.6079,645800000.0
2008-06-11 20:25:00,1.60785,1.6083,1.60775,1.60795,544200000.0
2008-06-11 20:30:00,1.6079,1.6082,1.60725,1.6073,467200000.0
2008-06-11 20:35:00,1.6073,1.60755,1.607,1.6073,420000000.0
2008-06-11 20:40:00,1.6073,1.6076,1.60705,1.6076,538000000.0
2008-06-11 20:45:00,1.6076,1.6076,1.607,1.6072,468400000.0
2008-06-11 20:50:00,1.6071,1.60725,1.60685,1.60685,529200000.0
2008-06-11 20:55:00,1.6068,1.60705,1.6062,1.60625,632800000.0
2008-06-11 21:00:00,1.6062,1.60695,1.6062,1.60685,420600000.0
2008-06-11 21:05:00,1.60685,1.607,1.60625,1.6069,353400000.0
2008-06-11 21:10:00,1.6068,1.6076,1.60675,1.6071,170200000.0
2008-06-11 21:15:00,1.6071,1.6073,1.60685,1.6069,147600000.0
2008-06-11 21:20:00,1.6069,1.60715,1.6066,1.60715,408800000.0
2008-06-11 21:25:00,1.6072,1.6074,1.60685,1.60725,474600000.0
2008-06-11 21:30:00,1.60725,1.6078,1.60705,1.60755,413400000.0
2008-06-11 21:35:00,1.60755,1.60775,1.6068,1.60685,296200000.0
2008-06-11 21:40:00,1.6068,1.6068,1.60545,1.6057,691600001.0
2008-06-11 21:45:00,1.6057,1.6059,1.6055,1.6056,348400000.0
2008-06-11 21:50:00,1.6056,1.60575,1.60545,1.6055,177000000.0
2008-06-11 21:55:00,1.60545,1.60555,1.6052,1.60525,175000000.0
2008-06-11 22:00:00,1.6053,1.6055,1.60525,1.6053,154000000.0
2008-06-11 22:05:00,1.6053,1.6055,1.6051,1.60525,122800000.0
2008-06-11 22:10:00,1.60515,1.60515,1.60485,1.605,227200000.0
2008-06-11 22:15:00,1.605,1.605,1.6049,1.6049,43800000.0
2008-06-11 22:20:00,1.6049,1.60515,1.6049,1.605,159800000.0
2008-06-11 22:25:00,1.605,1.6052,1.6048,1.6049,88600000.0
2008-06-11 22:30:00,1.6049,1.6052,1.6047,1.60505,95800000.0
2008-06-11 22:35:00,1.6051,1.6052,1.6049,1.6049,76400000.0
2008-06-11 22:40:00,1.6049,1.60503,1.60468,1.6049,223400000.0
2008-06-11 22:45:00,1.6049,1.60495,1.6046,1.60475,340400001.0
2008-06-11 22:50:00,1.6048,1.6048,1.60295,1.60395,1763600000.0
2008-06-11 22:55:00,1.60395,1.6045,1.6037,1.604,907800000.0
2008-06-11 23:00:00,1.6041,1.60421,1.6036,1.6036,431299998.0
2008-06-11 23:05:00,1.6036,1.60385,1.6035,1.60355,103200000.0
2008-06-11 23:10:00,1.6035,1.6038,1.60345,1.6038,96600001.0
2008-06-11 23:15:00,1.60375,1.6042,1.60355,1.6041,947600001.0
2008-06-11 23:20:00,1.6041,1.6043,1.60365,1.6039,420399999.0
2008-06-11 23:25:00,1.6038,1.6043,1.60365,1.6037,275399999.0
2008-06-11 23:30:00,1.6037,1.6039,1.60355,1.60355,175400000.0
2008-06-11 23:35:00,1.60355,1.60379,1.60307,1.60364,1081500003.0
2008-06-11 23:40:00,1.60347,1.6036,1.60326,1.6036,664300002.0
2008-06-11 23:45:00,1.6036,1.60387,1.6036,1.6037,261200000.0
2008-06-11 23:50:00,1.6037,1.604,1.60364,1.6038,481999998.0
2008-06-11 23:55:00,1.6038,1.6039,1.6037,1.6038,281800000.0
2008-06-12 00:00:00,1.6038,1.6045,1.6038,1.6043,741399999.0
2008-06-12 00:05:00,1.6043,1.6043,1.604,1.604,498199999.0
2008-06-12 00:10:00,1.604,1.604,1.6039,1.604,288800000.0
2008-06-12 00:15:00,1.604,1.6044,1.6039,1.6041,1735999998.0
2008-06-12 00:20:00,1.6041,1.6044,1.604,1.6041,2138999999.0
2008-06-12 00:25:00,1.6041,1.60415,1.6039,1.6041,2776599994.0
2008-06-12 00:30:00,1.6041,1.6041,1.6037,1.6039,1877000001.0
2008-06-12 00:35:00,1.6039,1.6042,1.6038,1.604,1193399996.0
2008-06-12 00:40:00,1.604,1.6042,1.6038,1.604,1529799996.0
2008-06-12 00:45:00,1.604,1.6042,1.6037,1.6039,1835489885.0
2008-06-12 00:50:00,1.6039,1.6043,1.6038,1.6042,1871000002.0
2008-06-12 00:55:00,1.6042,1.6043,1.6036,1.6038,1948400003.0
2008-06-12 01:00:00,1.6038,1.604,1.6036,1.6038,940599999.0
2008-06-12 01:05:00,1.6038,1.6039,1.6036,1.6036,991600001.0
2008-06-12 01:10:00,1.6036,1.6042,1.6036,1.6037,1614600000.0
2008-06-12 01:15:00,1.6037,1.6039,1.6036,1.6038,1208000004.0
2008-06-12 01:20:00,1.6038,1.6039,1.6036,1.6037,1625800003.0
2008-06-12 01:25:00,1.6037,1.6037,1.60355,1.6036,1684600006.0
2008-06-12 01:30:00,1.6035,1.6039,1.6035,1.6036,973799996.0
2008-06-12 01:35:00,1.6036,1.6039,1.6036,1.6037,1355799991.0
2008-06-12 01:40:00,1.6037,1.6038,1.6036,1.6036,1257600001.0
2008-06-12 01:45:00,1.6036,1.6038,1.60335,1.6037,1062800000.0
2008-06-12 01:50:00,1.6037,1.6037,1.6031,1.6032,2274800000.0
2008-06-12 01:55:00,1.6032,1.6033,1.60305,1.6033,145200000.0
2008-06-12 02:00:00,1.6033,1.6035,1.6031,1.6035,1152600000.0
2008-06-12 02:05:00,1.6035,1.6036,1.6033,1.6035,770000006.0
2008-06-12 02:10:00,1.6034,1.6036,1.6034,1.6034,1289399999.0
2008-06-12 02:15:00,1.6034,1.6034,1.6033,1.6034,1915200000.0
2008-06-12 02:20:00,1.6034,1.6034,1.6033,1.6033,2955600007.0
2008-06-12 02:25:00,1.6033,1.6033,1.6029,1.6029,2273000004.0
2008-06-12 02:30:00,1.6029,1.6031,1.6028,1.6031,1329000002.0
2008-06-12 02:35:00,1.6031,1.6034,1.603,1.603,1474600004.0
2008-06-12 02:40:00,1.603,1.6038,1.603,1.6033,3970599990.0
2008-06-12 02:45:00,1.6033,1.6036,1.603,1.603,3843600001.0
2008-06-12 02:50:00,1.603,1.6033,1.603,1.603,1985200015.0
2008-06-12 02:55:00,1.603,1.6031,1.6028,1.6029,2618599995.0
2008-06-12 03:00:00,1.6029,1.6029,1.6026,1.6027,2117400006.0
2008-06-12 03:05:00,1.6027,1.6028,1.6026,1.6027,653800005.0
2008-06-12 03:10:00,1.6027,1.60305,1.6027,1.6029,617199997.0
2008-06-12 03:15:00,1.60285,1.6031,1.6026,1.6029,3376400014.0
2008-06-12 03:20:00,1.6029,1.6031,1.6025,1.6025,2702399989.0
2008-06-12 03:25:00,1.6025,1.6028,1.60245,1.6025,2825600009.0
2008-06-12 03:30:00,1.6025,1.603,1.6025,1.6029,2525999991.0
2008-06-12 03:35:00,1.6029,1.6032,1.6029,1.603,1125800005.0
2008-06-12 03:40:00,1.603,1.6032,1.6026,1.6031,1550200006.0
2008-06-12 03:45:00,1.6031,1.6034,1.603,1.6032,2826800002.0
2008-06-12 03:50:00,1.6032,1.6035,1.6031,1.6034,2994999999.0
2008-06-12 03:55:00,1.6034,1.6037,1.603,1.6036,3411200000.0
2008-06-12 04:00:00,1.6036,1.605,1.6033,1.6042,6303600021.0
2008-06-12 04:05:00,1.6042,1.6049,1.6042,1.6047,2302799997.0
2008-06-12 04:10:00,1.6047,1.6048,1.6044,1.6044,2103799996.0
2008-06-12 04:15:00,1.6044,1.6046,1.6036,1.6039,3649200000.0
2008-06-12 04:20:00,1.604,1.6044,1.6039,1.6041,2235199997.0
2008-06-12 04:25:00,1.6041,1.6042,1.6035,1.6039,1899400005.0
2008-06-12 04:30:00,1.6039,1.6043,1.6038,1.6043,2104400003.0
2008-06-12 04:35:00,1.6043,1.605,1.6041,1.6045,3591799992.0
2008-06-12 04:40:00,1.6045,1.6047,1.6037,1.6042,4420200007.0
2008-06-12 04:45:00,1.6042,1.6045,1.604,1.6043,3440999997.0
2008-06-12 04:50:00,1.6043,1.6046,1.6043,1.6045,1274000002.0
2008-06-12 04:55:00,1.6045,1.6045,1.604,1.6044,523399998.0
2008-06-12 05:00:00,1.6044,1.6044,1.604,1.604,1605400002.0
2008-06-12 05:05:00,1.604,1.6043,1.604,1.604,1720000002.0
2008-06-12 05:10:00,1.604,1.6041,1.6038,1.6038,2699999993.0
2008-06-12 05:15:00,1.6038,1.6042,1.6036,1.6041,1927600004.0
2008-06-12 05:20:00,1.6041,1.6041,1.6036,1.6038,553199995.0
2008-06-12 05:25:00,1.6038,1.6039,1.6038,1.6039,363600000.0
2008-06-12 05:30:00,1.6039,1.6039,1.6038,1.6038,1692799986.0
2008-06-12 05:35:00,1.6038,1.60385,1.6038,1.6038,1649399996.0
2008-06-12 05:40:00,1.6038,1.6038,1.6038,1.6038,535999999.0
2008-06-12 05:45:00,1.6038,1.6038,1.6036,1.6037,940599999.0
2008-06-12 05:50:00,1.6036,1.6039,1.60345,1.6038,1238199997.0
2008-06-12 05:55:00,1.6038,1.604,1.6037,1.6039,738400000.0
2008-06-12 06:00:00,1.6039,1.6042,1.6037,1.6041,976199995.0
2008-06-12 06:05:00,1.6041,1.6042,1.6039,1.6042,506199998.0
2008-06-12 06:10:00,1.6041,1.6043,1.6041,1.6043,1128200005.0
2008-06-12 06:15:00,1.6043,1.6047,1.6043,1.6043,1223399996.0
2008-06-12 06:20:00,1.6043,1.6047,1.6043,1.6047,793399995.0
2008-06-12 06:25:00,1.6046,1.6047,1.6043,1.6043,967800003.0
2008-06-12 06:30:00,1.6043,1.6047,1.6043,1.6043,1962799998.0
2008-06-12 06:35:00,1.6043,1.6049,1.6043,1.6043,2612000008.0
2008-06-12 06:40:00,1.6043,1.6048,1.6041,1.6045,1496600001.0
2008-06-12 06:45:00,1.6045,1.6049,1.6042,1.6048,2158800006.0
2008-06-12 06:50:00,1.6047,1.6048,1.6044,1.6044,1933199990.0
2008-06-12 06:55:00,1.60445,1.6046,1.6044,1.6046,584800002.0
2008-06-12 07:00:00,1.6046,1.6049,1.6046,1.6047,692199998.0
2008-06-12 07:05:00,1.6047,1.6053,1.6047,1.6052,2593000000.0
2008-06-12 07:10:00,1.6052,1.6055,1.6048,1.60495,3172800007.0
2008-06-12 07:15:00,1.6049,1.605,1.6048,1.6049,2191399995.0
2008-06-12 07:20:00,1.6049,1.6057,1.6049,1.6053,2867200011.0
2008-06-12 07:25:00,1.6053,1.6054,1.6045,1.6049,2482999992.0
2008-06-12 07:30:00,1.6049,1.6052,1.6046,1.605,2996999997.0
2008-06-12 07:35:00,1.605,1.6053,1.6048,1.605,3077400005.0
2008-06-12 07:40:00,1.605,1.605,1.60445,1.6048,938200001.0
2008-06-12 07:45:00,1.6048,1.6049,1.6044,1.6046,2140400004.0
2008-06-12 07:50:00,1.6046,1.6049,1.6046,1.6048,1208600000.0
2008-06-12 07:55:00,1.6048,1.6048,1.6042,1.6045,2412200004.0
2008-06-12 08:00:00,1.6045,1.6048,1.6043,1.6046,1803000000.0
2008-06-12 08:05:00,1.6046,1.6047,1.6038,1.6039,1255600000.0
2008-06-12 08:10:00,1.6039,1.6043,1.6036,1.60415,1535599999.0
2008-06-12 08:15:00,1.6043,1.6051,1.604,1.6049,882800000.0
2008-06-12 08:20:00,1.60495,1.6055,1.6046,1.60485,702800000.0
2008-06-12 08:25:00,1.60485,1.6049,1.6046,1.60475,664000000.0
2008-06-12 08:30:00,1.6048,1.606,1.60475,1.6057,1156400000.0
2008-06-12 08:35:00,1.6057,1.6066,1.60505,1.60515,1288199999.0
2008-06-12 08:40:00,1.6052,1.60565,1.60505,1.60535,881200000.0
2008-06-12 08:45:00,1.6053,1.6058,1.6052,1.6056,623200000.0
2008-06-12 08:50:00,1.6056,1.6066,1.6056,1.6062,668200000.0
2008-06-12 08:55:00,1.6062,1.60745,1.6058,1.6071,1107400000.0
2008-06-12 09:00:00,1.60695,1.6071,1.606,1.6066,1120800000.0
2008-06-12 09:05:00,1.6066,1.6077,1.6062,1.6067,1200800000.0
2008-06-12 09:10:00,1.6068,1.6072,1.6066,1.6067,920800000.0
2008-06-12 09:15:00,1.6067,1.6074,1.6066,1.60725,632200000.0
2008-06-12 09:20:00,1.60725,1.6074,1.60665,1.6071,808600000.0
2008-06-12 09:25:00,1.6071,1.6077,1.60695,1.60745,741200000.0
2008-06-12 09:30:00,1.6076,1.6078,1.6074,1.6077,604200000.0
2008-06-12 09:35:00,1.6079,1.6079,1.6073,1.6075,703000000.0
2008-06-12 09:40:00,1.6075,1.60775,1.6071,1.60745,606200000.0
2008-06-12 09:45:00,1.6075,1.6077,1.6074,1.6075,543800000.0
2008-06-12 09:50:00,1.6075,1.6076,1.6074,1.6074,413800000.0
2008-06-12 09:55:00,1.6074,1.6076,1.6072,1.60725,329600000.0
2008-06-12 10:00:00,1.60725,1.6074,1.60685,1.6073,501600000.0
2008-06-12 10:05:00,1.6073,1.60745,1.6069,1.6069,462200000.0
2008-06-12 10:10:00,1.6069,1.6069,1.6055,1.6063,709200000.0
2008-06-12 10:15:00,1.60635,1.6065,1.606,1.6063,325800000.0
2008-06-12 10:20:00,1.6062,1.6062,1.6057,1.60585,310800000.0
2008-06-12 10:25:00,1.60585,1.60615,1.60565,1.60575,317000000.0
2008-06-12 10:30:00,1.60585,1.606,1.60505,1.60555,737600001.0
2008-06-12 10:35:00,1.6055,1.6055,1.60475,1.6051,496800000.0
2008-06-12 10:40:00,1.60515,1.60555,1.6047,1.6055,571800000.0
2008-06-12 10:45:00,1.60545,1.6059,1.60535,1.60575,502600000.0
2008-06-12 10:50:00,1.60575,1.6062,1.6055,1.60615,571000000.0
2008-06-12 10:55:00,1.60615,1.6066,1.60605,1.60655,436000000.0
2008-06-12 11:00:00,1.6065,1.6074,1.6064,1.6072,552000000.0
2008-06-12 11:05:00,1.60715,1.60735,1.60705,1.6073,417800000.0
2008-06-12 11:10:00,1.6073,1.6076,1.60725,1.6076,422400000.0
2008-06-12 11:15:00,1.6076,1.6076,1.6073,1.60735,449800000.0
2008-06-12 11:20:00,1.60735,1.60815,1.60725,1.60805,497200000.0
2008-06-12 11:25:00,1.60805,1.60825,1.6079,1.6079,584000000.0
2008-06-12 11:30:00,1.6079,1.60795,1.60765,1.6078,381800000.0
2008-06-12 11:35:00,1.6078,1.60915,1.60775,1.6088,727600000.0
2008-06-12 11:40:00,1.6088,1.60885,1.60855,1.60875,421400000.0
2008-06-12 11:45:00,1.60875,1.6093,1.6085,1.60915,562000000.0
2008-06-12 11:50:00,1.6092,1.6093,1.60905,1.60915,409200000.0
2008-06-12 11:55:00,1.60915,1.6092,1.609,1.609,374000000.0
2008-06-12 12:00:00,1.60895,1.60905,1.6086,1.6086,540800000.0
2008-06-12 12:05:00,1.6086,1.6088,1.6085,1.6087,520600000.0
2008-06-12 12:10:00,1.6087,1.60885,1.6081,1.60835,582400000.0
2008-06-12 12:15:00,1.6083,1.6085,1.60795,1.608,481600000.0
2008-06-12 12:20:00,1.608,1.6083,1.6079,1.6081,411400000.0
2008-06-12 12:25:00,1.60815,1.6083,1.608,1.6081,302200000.0
2008-06-12 12:30:00,1.6081,1.60825,1.60805,1.6081,307400000.0
2008-06-12 12:35:00,1.60805,1.6081,1.6077,1.6078,470800000.0
2008-06-12 12:40:00,1.6078,1.60815,1.6078,1.60815,247600000.0
2008-06-12 12:45:00,1.60815,1.6083,1.608,1.60825,274600000.0
2008-06-12 12:50:00,1.60825,1.609,1.6081,1.6089,602200000.0
2008-06-12 12:55:00,1.6089,1.60935,1.6087,1.6093,405400000.0
2008-06-12 13:00:00,1.6093,1.6109,1.6092,1.6107,943400000.0
2008-06-12 13:05:00,1.6107,1.6112,1.61055,1.61065,1073000000.0
2008-06-12 13:10:00,1.6106,1.61085,1.61005,1.61045,940800000.0
2008-06-12 13:15:00,1.61045,1.6106,1.6103,1.61045,562600000.0
2008-06-12 13:20:00,1.61045,1.6105,1.60995,1.61015,638200000.0
2008-06-12 13:25:00,1.61015,1.61075,1.6101,1.61075,716800000.0
2008-06-12 13:30:00,1.61095,1.6114,1.6109,1.61125,798200000.0
2008-06-12 13:35:00,1.6113,1.6117,1.61115,1.6115,621400000.0
2008-06-12 13:40:00,1.6115,1.6115,1.6112,1.6113,769400000.0
2008-06-12 13:45:00,1.6113,1.6115,1.6111,1.6111,934200000.0
2008-06-12 13:50:00,1.6111,1.6113,1.6108,1.6112,536600000.0
2008-06-12 13:55:00,1.6112,1.6113,1.6105,1.6106,517600000.0
2008-06-12 14:00:00,1.6106,1.611,1.6106,1.6109,547200000.0
2008-06-12 14:05:00,1.6109,1.6113,1.6108,1.611,868400000.0
2008-06-12 14:10:00,1.611,1.6113,1.6108,1.6112,925000000.0
2008-06-12 14:15:00,1.6112,1.6112,1.611,1.611,471800000.0
2008-06-12 14:20:00,1.611,1.6113,1.611,1.6113,589200000.0
2008-06-12 14:25:00,1.6113,1.6114,1.6105,1.6105,709200000.0
2008-06-12 14:30:00,1.6116,1.61365,1.6113,1.6135,1877000001.0
2008-06-12 14:35:00,1.6135,1.6136,1.61165,1.6127,1386400000.0
2008-06-12 14:40:00,1.6127,1.6134,1.6125,1.6129,1098800000.0
2008-06-12 14:45:00,1.6129,1.6131,1.6122,1.6122,1226800000.0
2008-06-12 14:50:00,1.6122,1.6125,1.6098,1.6118,1361400000.0
2008-06-12 14:55:00,1.6117,1.6128,1.6113,1.6126,689200000.0
2008-06-12 15:00:00,1.612,1.6123,1.6118,1.612,446200000.0
2008-06-12 15:05:00,1.612,1.6122,1.6111,1.612,616900000.0
2008-06-12 15:10:00,1.612,1.612,1.61115,1.6117,544100000.0
2008-06-12 15:15:00,1.6117,1.612,1.61115,1.6119,628800000.0
2008-06-12 15:20:00,1.6119,1.6119,1.6106,1.6106,550500000.0
2008-06-12 15:25:00,1.6106,1.6109,1.6105,1.6107,530600000.0
2008-06-12 15:30:00,1.6107,1.6115,1.6107,1.61125,577200000.0
2008-06-12 15:35:00,1.6113,1.6114,1.6107,1.6112,576000000.0
2008-06-12 15:40:00,1.6112,1.6116,1.6108,1.6115,491100000.0
2008-06-12 15:45:00,1.61155,1.6119,1.6113,1.6115,639200000.0
2008-06-12 15:50:00,1.6115,1.61195,1.6113,1.6115,533400000.0
2008-06-12 15:55:00,1.6115,1.6116,1.611,1.6115,479700000.0
2008-06-12 16:00:00,1.6115,1.6122,1.6112,1.6119,551100000.0
2008-06-12 16:05:00,1.6119,1.6122,1.6114,1.6117,554800000.0
2008-06-12 16:10:00,1.6117,1.6118,1.61105,1.6117,722500000.0
2008-06-12 16:15:00,1.6117,1.6118,1.61105,1.6111,683000000.0
2008-06-12 16:20:00,1.6111,1.6111,1.6102,1.6107,809000000.0
2008-06-12 16:25:00,1.6107,1.61125,1.6104,1.611,814600000.0
2008-06-12 16:30:00,1.611,1.6112,1.6105,1.6108,737900000.0
2008-06-12 16:35:00,1.6108,1.6112,1.6103,1.61085,575900000.0
2008-06-12 16:40:00,1.6108,1.6113,1.6106,1.6109,733500000.0
2008-06-12 16:45:00,1.6109,1.6111,1.61055,1.611,659000000.0
2008-06-12 16:50:00,1.611,1.611,1.61035,1.6105,608800000.0
2008-06-12 16:55:00,1.6105,1.6109,1.6104,1.6108,562000000.0
2008-06-12 17:00:00,1.6108,1.6113,1.61075,1.61105,551400000.0
2008-06-12 17:05:00,1.61105,1.6113,1.611,1.6111,470700000.0
2008-06-12 17:10:00,1.6111,1.6113,1.6109,1.6111,531200000.0
2008-06-12 17:15:00,1.6111,1.6114,1.61045,1.6108,574100000.0
2008-06-12 17:20:00,1.6108,1.6111,1.6102,1.6105,604800000.0
2008-06-12 17:25:00,1.61055,1.6109,1.6102,1.6106,744200000.0
2008-06-12 17:30:00,1.6106,1.611,1.6106,1.6108,754200000.0
2008-06-12 17:35:00,1.6109,1.61105,1.61055,1.6109,696700000.0
2008-06-12 17:40:00,1.6109,1.61115,1.6104,1.6106,703700000.0
2008-06-12 17:45:00,1.6106,1.611,1.61035,1.6106,773100000.0
2008-06-12 17:50:00,1.6106,1.61095,1.61035,1.6104,797500000.0
2008-06-12 17:55:00,1.6104,1.6104,1.6096,1.60985,668600000.0
2008-06-12 18:00:00,1.60985,1.6103,1.6098,1.6102,420300000.0
2008-06-12 18:05:00,1.6102,1.61065,1.60975,1.6101,612600000.0
2008-06-12 18:10:00,1.6101,1.61025,1.6098,1.61005,374100000.0
2008-06-12 18:15:00,1.61005,1.61055,1.60995,1.6102,427800000.0
2008-06-12 18:20:00,1.6102,1.6106,1.61,1.6104,238100000.0
2008-06-12 18:25:00,1.6104,1.61055,1.6099,1.6101,333100000.0
2008-06-12 18:30:00,1.6101,1.6106,1.61,1.6105,194300000.0
2008-06-12 18:35:00,1.6105,1.6105,1.6103,1.6103,188900000.0
2008-06-12 18:40:00,1.6103,1.6103,1.6098,1.61025,378100000.0
2008-06-12 18:45:00,1.6102,1.6104,1.6098,1.6103,412100000.0
2008-06-12 18:50:00,1.6103,1.6105,1.6094,1.6099,322000000.0
2008-06-12 18:55:00,1.6099,1.6101,1.60935,1.60975,170200000.0
2008-06-12 19:00:00,1.60975,1.6099,1.60945,1.60975,313800000.0
2008-06-12 19:05:00,1.60975,1.61,1.6087,1.6088,554500000.0
2008-06-12 19:10:00,1.6088,1.60965,1.6084,1.6096,512000000.0
2008-06-12 19:15:00,1.6096,1.6098,1.6093,1.6094,278600000.0
2008-06-12 19:20:00,1.6094,1.6097,1.6091,1.60965,294300000.0
2008-06-12 19:25:00,1.60965,1.6103,1.60965,1.6101,321000000.0
2008-06-12 19:30:00,1.6101,1.6102,1.6091,1.6093,316000000.0
2008-06-12 19:35:00,1.6093,1.61015,1.6093,1.6095,220600000.0
2008-06-12 19:40:00,1.6095,1.61,1.60935,1.6098,316000000.0
2008-06-12 19:45:00,1.6098,1.6098,1.6091,1.6091,123300000.0
2008-06-12 19:50:00,1.6091,1.6093,1.6085,1.6088,439600000.0
2008-06-12 19:55:00,1.60875,1.6088,1.60785,1.6085,411600000.0
2008-06-12 20:00:00,1.6085,1.6086,1.608,1.608,278300000.0
2008-06-12 20:05:00,1.608,1.6088,1.6078,1.6086,396800000.0
2008-06-12 20:10:00,1.6086,1.609,1.6083,1.6084,342600000.0
2008-06-12 20:15:00,1.6084,1.609,1.6082,1.6082,334500000.0
2008-06-12 20:20:00,1.6082,1.6089,1.6082,1.6088,352300001.0
2008-06-12 20:25:00,1.6088,1.6088,1.6078,1.6081,297600000.0
2008-06-12 20:30:00,1.6081,1.6088,1.6081,1.60855,213600000.0
2008-06-12 20:35:00,1.6086,1.6086,1.6081,1.6084,308300000.0
2008-06-12 20:40:00,1.60835,1.60895,1.6083,1.60865,354200000.0
2008-06-12 20:45:00,1.60865,1.6089,1.60825,1.6084,356200000.0
2008-06-12 20:50:00,1.6084,1.6088,1.6081,1.6087,408400000.0
2008-06-12 20:55:00,1.6087,1.6092,1.6086,1.6091,289700000.0
2008-06-12 21:00:00,1.6091,1.6091,1.60865,1.6088,227600000.0
2008-06-12 21:05:00,1.6088,1.6093,1.6088,1.6091,241000000.0
2008-06-12 21:10:00,1.60905,1.6096,1.609,1.609,575299999.0
2008-06-12 21:15:00,1.609,1.6092,1.6088,1.6088,868500001.0
2008-06-12 21:20:00,1.6088,1.6089,1.60865,1.6087,1712700000.0
2008-06-12 21:25:00,1.6087,1.6087,1.6077,1.6081,1866100006.0
2008-06-12 21:30:00,1.6081,1.6083,1.6079,1.6083,661400003.0
2008-06-12 21:35:00,1.6083,1.6083,1.6075,1.6081,651200002.0
2008-06-12 21:40:00,1.6081,1.6083,1.6077,1.608,386600000.0
2008-06-12 21:45:00,1.608,1.6085,1.608,1.6083,392400002.0
2008-06-12 21:50:00,1.6083,1.6086,1.60815,1.6084,1046900000.0
2008-06-12 21:55:00,1.6084,1.60875,1.6084,1.6085,941900000.0
2008-06-12 22:00:00,1.6085,1.60895,1.6083,1.6086,455300001.0
2008-06-12 22:05:00,1.6086,1.6088,1.6083,1.6086,239900000.0
2008-06-12 22:10:00,1.60845,1.609,1.60845,1.6087,113800000.0
2008-06-12 22:15:00,1.6087,1.6088,1.60785,1.60785,583300001.0
2008-06-12 22:20:00,1.608,1.6085,1.60775,1.60825,321000002.0
2008-06-12 22:25:00,1.60825,1.6088,1.60815,1.6088,271800001.0
2008-06-12 22:30:00,1.6088,1.6092,1.6088,1.60895,495500000.0
2008-06-12 22:35:00,1.60905,1.6092,1.6086,1.6086,993300001.0
2008-06-12 22:40:00,1.6086,1.6091,1.6079,1.6081,738299999.0
2008-06-12 22:45:00,1.6082,1.6085,1.608,1.6082,345300000.0
2008-06-12 22:50:00,1.6082,1.6085,1.60765,1.608,425900000.0
2008-06-12 22:55:00,1.608,1.6084,1.6078,1.6078,245200000.0
2008-06-12 23:00:00,1.6075,1.608,1.6075,1.60775,493200001.0
2008-06-12 23:05:00,1.60765,1.6078,1.60765,1.6078,341200003.0
2008-06-12 23:10:00,1.6078,1.608,1.6078,1.60795,187600000.0
2008-06-12 23:15:00,1.608,1.6081,1.6078,1.60785,80400000.0
2008-06-12 23:20:00,1.6078,1.608,1.60755,1.60775,367400001.0
2008-06-12 23:25:00,1.6076,1.6078,1.60755,1.6077,71500000.0
2008-06-12 23:30:00,1.6077,1.6077,1.6068,1.6074,692800001.0
2008-06-12 23:35:00,1.6074,1.6076,1.6071,1.6073,446700001.0
2008-06-12 23:40:00,1.60725,1.6078,1.60705,1.6072,914100000.0
2008-06-12 23:45:00,1.6072,1.6073,1.60705,1.6073,356100000.0
2008-06-12 23:50:00,1.6073,1.6078,1.6071,1.6076,274899999.0
2008-06-12 23:55:00,1.6077,1.6077,1.6073,1.6073,213000000.0
2008-06-13 00:00:00,1.6073,1.6074,1.6072,1.6072,370200002.0
2008-06-13 00:05:00,1.6072,1.6073,1.60694,1.60727,289699998.0
2008-06-13 00:10:00,1.6071,1.6074,1.60705,1.6074,531699999.0
2008-06-13 00:15:00,1.6074,1.6078,1.6074,1.6077,1606500003.0
2008-06-13 00:20:00,1.6077,1.6078,1.60745,1.6075,281900001.0
2008-06-13 00:25:00,1.6075,1.6081,1.6075,1.6079,961400001.0
2008-06-13 00:30:00,1.6079,1.6079,1.6078,1.6078,454200002.0
2008-06-13 00:35:00,1.6078,1.6083,1.60775,1.608,552500001.0
2008-06-13 00:40:00,1.608,1.6083,1.6077,1.6078,508910086.0
2008-06-13 00:45:00,1.6078,1.6081,1.6078,1.6078,1380900002.0
2008-06-13 00:50:00,1.6079,1.60815,1.60765,1.6078,491900000.0
2008-06-13 00:55:00,1.6078,1.6079,1.6074,1.6074,132600000.0
2008-06-13 01:00:00,1.6074,1.6075,1.60725,1.60725,128700000.0
2008-06-13 01:05:00,1.6072,1.6075,1.6072,1.6075,270100000.0
2008-06-13 01:10:00,1.6075,1.6075,1.6074,1.6075,93800000.0
2008-06-13 01:15:00,1.6075,1.6077,1.6073,1.60745,152799999.0
2008-06-13 01:20:00,1.60745,1.6078,1.6074,1.60755,515500001.0
2008-06-13 01:25:00,1.60755,1.6078,1.6074,1.6074,457699999.0
2008-06-13 01:30:00,1.60745,1.6075,1.60735,1.6075,407400002.0
2008-06-13 01:35:00,1.6075,1.60765,1.60745,1.60765,132400000.0
2008-06-13 01:40:00,1.60765,1.6078,1.6075,1.6075,51000000.0
2008-06-13 01:45:00,1.6075,1.6077,1.6075,1.6075,102600000.0
2008-06-13 01:50:00,1.6075,1.6078,1.6075,1.6075,489800001.0
2008-06-13 01:55:00,1.6075,1.6078,1.6075,1.60755,292200003.0
2008-06-13 02:00:00,1.60755,1.608,1.60755,1.6077,335800001.0
2008-06-13 02:05:00,1.6077,1.6082,1.6077,1.6079,1002000005.0
2008-06-13 02:10:00,1.6079,1.6082,1.6077,1.60785,793900003.0
2008-06-13 02:15:00,1.60785,1.60835,1.6077,1.6077,1116100000.0
2008-06-13 02:20:00,1.6077,1.6094,1.6077,1.6091,1723100002.0
2008-06-13 02:25:00,1.6091,1.6091,1.6075,1.6076,1253700001.0
2008-06-13 02:30:00,1.6076,1.6077,1.6073,1.6075,974400002.0
2008-06-13 02:35:00,1.6075,1.6077,1.60745,1.6075,923899993.0
2008-06-13 02:40:00,1.6074,1.6075,1.60735,1.6075,285999998.0
2008-06-13 02:45:00,1.6075,1.6077,1.6072,1.6072,1575499994.0
2008-06-13 02:50:00,1.6072,1.6076,1.6072,1.6072,1628299993.0
2008-06-13 02:55:00,1.6072,1.6077,1.6072,1.6077,562700003.0
2008-06-13 03:00:00,1.6077,1.608,1.6073,1.6074,888300002.0
2008-06-13 03:05:00,1.6074,1.6076,1.60705,1.6072,867299998.0
2008-06-13 03:10:00,1.6072,1.6076,1.6072,1.6075,644999999.0
2008-06-13 03:15:00,1.6075,1.6077,1.6075,1.6075,527199999.0
2008-06-13 03:20:00,1.6075,1.6083,1.60725,1.608,1055700001.0
2008-06-13 03:25:00,1.608,1.6083,1.60755,1.6077,1931000005.0
2008-06-13 03:30:00,1.6077,1.6079,1.60765,1.6077,927499997.0
2008-06-13 03:35:00,1.6077,1.6078,1.6077,1.6077,845799995.0
2008-06-13 03:40:00,1.6077,1.6078,1.6077,1.6077,1018199997.0
2008-06-13 03:45:00,1.6077,1.6078,1.6076,1.6077,107000000.0
2008-06-13 03:50:00,1.6077,1.6077,1.6072,1.6074,817499999.0
2008-06-13 03:55:00,1.6074,1.608,1.6074,1.6076,1618300002.0
2008-06-13 04:00:00,1.6076,1.6079,1.6075,1.6077,1627400002.0
2008-06-13 04:05:00,1.6077,1.608,1.6077,1.6078,1452399994.0
2008-06-13 04:10:00,1.6078,1.6079,1.60775,1.60775,148200000.0
2008-06-13 04:15:00,1.6078,1.6078,1.6075,1.6076,1370800004.0
2008-06-13 04:20:00,1.6076,1.6078,1.6075,1.6075,1121500006.0
2008-06-13 04:25:00,1.6075,1.6075,1.6074,1.6075,2270699994.0
2008-06-13 04:30:00,1.6075,1.6076,1.6072,1.6076,495300000.0
2008-06-13 04:35:00,1.6076,1.6078,1.6073,1.6076,349699998.0
2008-06-13 04:40:00,1.6076,1.60762,1.60714,1.60747,52700000.0
2008-06-13 04:45:00,1.6076,1.6077,1.6072,1.6076,390900000.0
2008-06-13 04:50:00,1.6076,1.6076,1.60718,1.60751,32200000.0
2008-06-13 04:55:00,1.6076,1.6077,1.6076,1.6076,122000000.0
2008-06-13 05:00:00,1.6076,1.6078,1.6076,1.6076,278300001.0
2008-06-13 05:05:00,1.6076,1.6079,1.6076,1.60765,456700002.0
2008-06-13 05:10:00,1.6077,1.608,1.6076,1.6078,779300002.0
2008-06-13 05:15:00,1.6078,1.6078,1.6076,1.6076,430200001.0
2008-06-13 05:20:00,1.6076,1.6079,1.6076,1.60765,627200001.0
2008-06-13 05:25:00,1.60765,1.6078,1.6076,1.6077,1028000001.0
2008-06-13 05:30:00,1.6077,1.6081,1.60765,1.6081,587699998.0
2008-06-13 05:35:00,1.6081,1.6083,1.6079,1.608,252700000.0
2008-06-13 05:40:00,1.608,1.6082,1.608,1.6081,115600000.0
2008-06-13 05:45:00,1.6081,1.6082,1.6078,1.6078,1031400002.0
2008-06-13 05:50:00,1.6078,1.608,1.6078,1.6079,534999999.0
2008-06-13 05:55:00,1.6079,1.60805,1.6078,1.60785,184600000.0
2008-06-13 06:00:00,1.6079,1.6084,1.6078,1.6084,366199999.0
2008-06-13 06:05:00,1.6084,1.6086,1.6079,1.6086,2033262148.0
2008-06-13 06:10:00,1.6087,1.6087,1.608,1.6084,1280700002.0
2008-06-13 06:15:00,1.6084,1.6086,1.6081,1.6083,976900001.0
2008-06-13 06:20:00,1.6083,1.6085,1.608,1.608,1346900001.0
2008-06-13 06:25:00,1.608,1.6086,1.608,1.6085,646400001.0
2008-06-13 06:30:00,1.6085,1.6086,1.6083,1.6084,2148799997.0
2008-06-13 06:35:00,1.6085,1.6087,1.6083,1.6083,1028600001.0
2008-06-13 06:40:00,1.6083,1.6087,1.6083,1.6083,1210200003.0
2008-06-13 06:45:00,1.6083,1.6086,1.6083,1.6083,828700002.0
2008-06-13 06:50:00,1.6083,1.6083,1.60787,1.6083,174500001.0
2008-06-13 06:55:00,1.6081,1.6088,1.60795,1.6088,734800000.0
2008-06-13 07:00:00,1.6088,1.609,1.6087,1.6088,558100001.0
2008-06-13 07:05:00,1.60875,1.6088,1.6086,1.6088,253800000.0
2008-06-13 07:10:00,1.6088,1.6088,1.60812,1.6087,209300000.0
2008-06-13 07:15:00,1.6089,1.6089,1.6085,1.6085,776400000.0
2008-06-13 07:20:00,1.6085,1.6089,1.6085,1.6087,1101700003.0
2008-06-13 07:25:00,1.6087,1.609,1.6085,1.6087,1325199999.0
2008-06-13 07:30:00,1.6087,1.609,1.6085,1.6085,815000000.0
2008-06-13 07:35:00,1.6085,1.6085,1.608,1.6083,1231099999.0
2008-06-13 07:40:00,1.6083,1.6083,1.608,1.608,1649200001.0
2008-06-13 07:45:00,1.608,1.6082,1.6079,1.6082,957199998.0
2008-06-13 07:50:00,1.6081,1.6085,1.608,1.6082,1032999998.0
2008-06-13 07:55:00,1.6082,1.6085,1.6082,1.6084,678499999.0
2008-06-13 08:00:00,1.60845,1.6089,1.6083,1.6085,1049500001.0
2008-06-13 08:05:00,1.6085,1.6087,1.608,1.6087,655300001.0
2008-06-13 08:10:00,1.6087,1.6087,1.6082,1.6082,179900000.0
2008-06-13 08:15:00,1.6082,1.60835,1.60755,1.60795,769100000.0
2008-06-13 08:20:00,1.608,1.6085,1.6078,1.6079,375200000.0
2008-06-13 08:25:00,1.60785,1.60845,1.60785,1.60845,270100000.0
2008-06-13 08:30:00,1.60845,1.6091,1.60815,1.60895,341100000.0
2008-06-13 08:35:00,1.60895,1.6091,1.6086,1.60885,102200000.0
2008-06-13 08:40:00,1.6089,1.609,1.6083,1.6087,248400000.0
2008-06-13 08:45:00,1.6087,1.6087,1.6084,1.6086,205600000.0
2008-06-13 08:50:00,1.6086,1.6091,1.6085,1.6091,177300000.0
2008-06-13 08:55:00,1.6091,1.6096,1.60895,1.609,370200000.0
2008-06-13 09:00:00,1.609,1.60935,1.6088,1.6091,263900000.0
2008-06-13 09:05:00,1.6091,1.60955,1.609,1.6095,351300000.0
2008-06-13 09:10:00,1.6095,1.6105,1.6093,1.6103,210200000.0
2008-06-13 09:15:00,1.6104,1.6105,1.60995,1.6102,143500000.0
2008-06-13 09:20:00,1.6102,1.6102,1.6098,1.6101,186900000.0
2008-06-13 09:25:00,1.6101,1.6106,1.6101,1.61045,187400000.0
2008-06-13 09:30:00,1.61045,1.6106,1.6102,1.6103,151700000.0
2008-06-13 09:35:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2008-06-13 09:40:00,1.6104,1.6105,1.6102,1.6103,150700000.0
2008-06-13 09:45:00,1.6102,1.6104,1.61015,1.61035,92400000.0
2008-06-13 09:50:00,1.61035,1.6107,1.6103,1.6106,115600000.0
2008-06-13 09:55:00,1.6106,1.6113,1.6106,1.6112,361200000.0
2008-06-13 10:00:00,1.6112,1.6112,1.6108,1.6109,342000000.0
2008-06-13 10:05:00,1.6109,1.6112,1.6105,1.6105,279700000.0
2008-06-13 10:10:00,1.61055,1.6109,1.6104,1.61085,230700000.0
2008-06-13 10:15:00,1.6108,1.611,1.61045,1.61075,213100000.0
2008-06-13 10:20:00,1.61075,1.61085,1.61065,1.6108,176100000.0
2008-06-13 10:25:00,1.6108,1.6111,1.6107,1.611,257200000.0
2008-06-13 10:30:00,1.611,1.6111,1.61085,1.6109,120400000.0
2008-06-13 10:35:00,1.6109,1.6111,1.6105,1.6106,322900000.0
2008-06-13 10:40:00,1.6106,1.6107,1.60985,1.61015,294100000.0
2008-06-13 10:45:00,1.6101,1.61055,1.6097,1.6102,388600000.0
2008-06-13 10:50:00,1.6102,1.61035,1.6093,1.6102,394600000.0
2008-06-13 10:55:00,1.61015,1.6107,1.6095,1.61025,364300000.0
2008-06-13 11:00:00,1.61025,1.6107,1.60995,1.6103,329300000.0
2008-06-13 11:05:00,1.6103,1.611,1.6102,1.61055,267400000.0
2008-06-13 11:10:00,1.61055,1.6107,1.6102,1.6107,289200000.0
2008-06-13 11:15:00,1.61065,1.611,1.6104,1.61075,327400000.0
2008-06-13 11:20:00,1.6108,1.6118,1.6107,1.6114,293000000.0
2008-06-13 11:25:00,1.6114,1.6116,1.6108,1.6108,232500000.0
2008-06-13 11:30:00,1.6108,1.61235,1.6106,1.6117,540800000.0
2008-06-13 11:35:00,1.61165,1.6125,1.6108,1.6109,536400000.0
2008-06-13 11:40:00,1.6109,1.6116,1.61015,1.6105,285100000.0
2008-06-13 11:45:00,1.6105,1.6105,1.609,1.6092,519000000.0
2008-06-13 11:50:00,1.6092,1.6092,1.6086,1.6089,444600000.0
2008-06-13 11:55:00,1.6088,1.6091,1.6075,1.609,409800000.0
2008-06-13 12:00:00,1.609,1.6102,1.60895,1.60945,407460000.0
2008-06-13 12:05:00,1.60945,1.6102,1.60935,1.60995,241900000.0
2008-06-13 12:10:00,1.6099,1.6102,1.6098,1.61,202300000.0
2008-06-13 12:15:00,1.61,1.6107,1.61,1.6105,243000000.0
2008-06-13 12:20:00,1.6105,1.6114,1.6105,1.6112,462000000.0
2008-06-13 12:25:00,1.6112,1.6116,1.6111,1.6112,1256900000.0
2008-06-13 12:30:00,1.6112,1.61185,1.6112,1.6113,1949400002.0
2008-06-13 12:35:00,1.6113,1.6117,1.61085,1.6109,1219900000.0
2008-06-13 12:40:00,1.6109,1.6114,1.6108,1.6114,1628100000.0
2008-06-13 12:45:00,1.6114,1.6127,1.6111,1.6123,2232200001.0
2008-06-13 12:50:00,1.6123,1.6125,1.612,1.6122,821700000.0
2008-06-13 12:55:00,1.6122,1.6122,1.6115,1.6116,990600001.0
2008-06-13 13:00:00,1.6116,1.6118,1.6116,1.6116,2391000000.0
2008-06-13 13:05:00,1.6116,1.6132,1.6116,1.613,2734300000.0
2008-06-13 13:10:00,1.61295,1.6146,1.6126,1.6143,3146500001.0
2008-06-13 13:15:00,1.6144,1.6144,1.61325,1.6133,3050800001.0
2008-06-13 13:20:00,1.6133,1.6134,1.61285,1.6129,1782600000.0
2008-06-13 13:25:00,1.6129,1.6135,1.6119,1.612,1986299998.0
2008-06-13 13:30:00,1.612,1.612,1.6111,1.6116,1685300000.0
2008-06-13 13:35:00,1.6116,1.6121,1.6115,1.6118,1997400001.0
2008-06-13 13:40:00,1.6118,1.6123,1.6118,1.6121,1792500000.0
2008-06-13 13:45:00,1.6122,1.6125,1.612,1.6124,821100000.0
2008-06-13 13:50:00,1.6124,1.6126,1.612,1.6122,1394800000.0
2008-06-13 13:55:00,1.6122,1.6122,1.61165,1.61165,974700000.0
2008-06-13 14:00:00,1.61165,1.6119,1.6116,1.6116,1406000000.0
2008-06-13 14:05:00,1.6116,1.6118,1.6114,1.6114,1715899999.0
2008-06-13 14:10:00,1.6114,1.6114,1.611,1.6113,1659200000.0
2008-06-13 14:15:00,1.6113,1.6119,1.6113,1.6116,1944000000.0
2008-06-13 14:20:00,1.6117,1.6122,1.6115,1.6121,2590299999.0
2008-06-13 14:25:00,1.6121,1.6122,1.61125,1.6115,1551900002.0
2008-06-13 14:30:00,1.6114,1.61215,1.6108,1.6121,2572000000.0
2008-06-13 14:35:00,1.6121,1.6124,1.6112,1.6118,2648200003.0
2008-06-13 14:40:00,1.6118,1.6128,1.61165,1.6124,2909200000.0
2008-06-13 14:45:00,1.6124,1.6127,1.6121,1.6125,1948100000.0
2008-06-13 14:50:00,1.6125,1.6127,1.6122,1.6124,1292600000.0
2008-06-13 14:55:00,1.6124,1.6125,1.6117,1.6118,2639700000.0
2008-06-13 15:00:00,1.6118,1.6122,1.61095,1.6116,2527800000.0
2008-06-13 15:05:00,1.61155,1.612,1.6114,1.6119,2629400001.0
2008-06-13 15:10:00,1.6118,1.6123,1.6113,1.6121,2418699999.0
2008-06-13 15:15:00,1.6121,1.6126,1.6119,1.6122,2284400000.0
2008-06-13 15:20:00,1.6122,1.6129,1.6122,1.6122,1774600000.0
2008-06-13 15:25:00,1.6122,1.6122,1.6116,1.6117,1244699999.0
2008-06-13 15:30:00,1.6117,1.6125,1.6116,1.6117,3129899999.0
2008-06-13 15:35:00,1.6117,1.6122,1.6116,1.612,1728500000.0
2008-06-13 15:40:00,1.612,1.61205,1.6112,1.6113,1474500000.0
2008-06-13 15:45:00,1.6113,1.6117,1.6111,1.6115,1374499999.0
2008-06-13 15:50:00,1.6116,1.6122,1.6115,1.6119,1004300000.0
2008-06-13 15:55:00,1.6119,1.6122,1.61145,1.6122,2426700001.0
2008-06-13 16:00:00,1.6122,1.6127,1.6114,1.612,2108490000.0
2008-06-13 16:05:00,1.612,1.6125,1.6118,1.6118,1521000000.0
2008-06-13 16:10:00,1.6118,1.6131,1.6117,1.6129,3504100000.0
2008-06-13 16:15:00,1.6129,1.6133,1.6125,1.6126,2211600000.0
2008-06-13 16:20:00,1.6126,1.6128,1.6119,1.6123,3433200000.0
2008-06-13 16:25:00,1.6123,1.6129,1.6122,1.6126,3597799999.0
2008-06-13 16:30:00,1.6126,1.613,1.61225,1.6127,2360500000.0
2008-06-13 16:35:00,1.6127,1.6129,1.6123,1.6123,1574500000.0
2008-06-13 16:40:00,1.6123,1.6126,1.612,1.6123,1255699999.0
2008-06-13 16:45:00,1.6123,1.6124,1.6115,1.6118,1643900000.0
2008-06-13 16:50:00,1.6118,1.6123,1.6116,1.6116,2004000000.0
2008-06-13 16:55:00,1.6116,1.612,1.6113,1.612,1985500000.0
2008-06-13 17:00:00,1.612,1.6125,1.6119,1.6124,1331099999.0
2008-06-13 17:05:00,1.6124,1.6124,1.61165,1.6119,1001099999.0
2008-06-13 17:10:00,1.6119,1.6123,1.6115,1.612,1958100000.0
2008-06-13 17:15:00,1.612,1.612,1.6111,1.6113,1242900001.0
2008-06-13 17:20:00,1.6113,1.6116,1.6111,1.6114,246500000.0
2008-06-13 17:25:00,1.61135,1.6114,1.611,1.6111,132700000.0
2008-06-13 17:30:00,1.6111,1.6112,1.6106,1.6107,203500000.0
2008-06-13 17:35:00,1.61075,1.6116,1.6107,1.6113,147000000.0
2008-06-13 17:40:00,1.6113,1.6117,1.611,1.6115,139000000.0
2008-06-13 17:45:00,1.6115,1.6116,1.6108,1.6109,225700000.0
2008-06-13 17:50:00,1.6109,1.6112,1.6106,1.6112,149900000.0
2008-06-13 17:55:00,1.6112,1.6115,1.611,1.6113,196800000.0
2008-06-13 18:00:00,1.61135,1.6117,1.611,1.61105,144700000.0
2008-06-13 18:05:00,1.61105,1.6117,1.61105,1.6115,157300000.0
2008-06-13 18:10:00,1.6115,1.61155,1.6106,1.61085,166000000.0
2008-06-13 18:15:00,1.6108,1.6115,1.6108,1.6113,121000000.0
2008-06-13 18:20:00,1.6113,1.6114,1.611,1.6113,136800000.0
2008-06-13 18:25:00,1.6113,1.6115,1.61115,1.6114,86300000.0
2008-06-13 18:30:00,1.61135,1.6119,1.6113,1.6118,95900000.0
2008-06-13 18:35:00,1.6118,1.6119,1.61095,1.611,142900000.0
2008-06-13 18:40:00,1.611,1.6115,1.6109,1.61105,117800000.0
2008-06-13 18:45:00,1.6111,1.6115,1.61105,1.6114,136700000.0
2008-06-13 18:50:00,1.6115,1.61165,1.6112,1.6115,109200000.0
2008-06-13 18:55:00,1.6115,1.61155,1.61105,1.61145,93000000.0
2008-06-13 19:00:00,1.61145,1.6118,1.611,1.6111,104800000.0
2008-06-13 19:05:00,1.61115,1.61145,1.61105,1.6112,100700000.0
2008-06-13 19:10:00,1.61125,1.6119,1.61125,1.61175,142700000.0
2008-06-13 19:15:00,1.61175,1.61175,1.61115,1.6114,210200000.0
2008-06-13 19:20:00,1.61135,1.612,1.6111,1.6114,1947800000.0
2008-06-13 19:25:00,1.6114,1.612,1.611,1.6111,1128259172.0
2008-06-13 19:30:00,1.6111,1.6117,1.6109,1.6117,1026900000.0
2008-06-13 19:35:00,1.6117,1.6118,1.6109,1.611,1527300000.0
2008-06-13 19:40:00,1.611,1.6113,1.6109,1.61115,919200000.0
2008-06-13 19:45:00,1.61115,1.6118,1.6108,1.6113,1731500000.0
2008-06-13 19:50:00,1.6113,1.6113,1.6111,1.6111,1097200000.0
2008-06-13 19:55:00,1.6111,1.6114,1.6111,1.6112,1107199999.0
2008-06-13 20:00:00,1.6112,1.6117,1.611,1.61135,928700000.0
2008-06-13 20:05:00,1.61135,1.6115,1.6108,1.6109,781700000.0
2008-06-13 20:10:00,1.6109,1.6115,1.6108,1.61095,1425500000.0
2008-06-13 20:15:00,1.611,1.6115,1.6108,1.6112,656700000.0
2008-06-13 20:20:00,1.6112,1.6112,1.6108,1.6112,1317300000.0
2008-06-13 20:25:00,1.6112,1.6117,1.6108,1.6115,926100000.0
2008-06-13 20:30:00,1.6115,1.6117,1.61085,1.6111,748300000.0
2008-06-13 20:35:00,1.6111,1.6112,1.6108,1.6109,1294700000.0
2008-06-13 20:40:00,1.6109,1.6117,1.6109,1.6115,691200000.0
2008-06-13 20:45:00,1.6115,1.6116,1.6111,1.6115,844200000.0
2008-06-13 20:50:00,1.6115,1.6117,1.611,1.6114,1319800000.0
2008-06-13 20:55:00,1.6115,1.6116,1.6111,1.6115,934200000.0
2008-06-13 21:00:00,1.6115,1.6118,1.611,1.6111,1139500000.0
2008-06-13 21:05:00,1.6111,1.6112,1.611,1.6112,603400000.0
2008-06-13 21:10:00,1.6112,1.6113,1.611,1.611,794400000.0
2008-06-13 21:15:00,1.611,1.6112,1.6108,1.6109,859500000.0
2008-06-13 21:20:00,1.6109,1.6113,1.6109,1.61125,1178200001.0
2008-06-13 21:25:00,1.61125,1.6115,1.6112,1.6112,182900000.0
2008-06-13 21:30:00,1.6112,1.6114,1.6111,1.6114,194500000.0
2008-06-13 21:35:00,1.6114,1.6114,1.61095,1.6112,130000000.0
2008-06-13 21:40:00,1.6112,1.6117,1.61105,1.6115,309400000.0
2008-06-13 21:45:00,1.6115,1.6119,1.6115,1.61165,495000001.0
2008-06-13 21:50:00,1.6116,1.61185,1.6115,1.6116,174600000.0
2008-06-13 21:55:00,1.6116,1.6121,1.6116,1.6116,524399999.0
2008-06-13 22:00:00,1.6116,1.6118,1.6115,1.6116,477120691.0
2008-06-13 22:05:00,1.6116,1.6118,1.6115,1.6116,264000000.0
2008-06-13 22:10:00,1.6116,1.6119,1.6116,1.61165,212300000.0
2008-06-13 22:15:00,1.61165,1.6118,1.6116,1.6118,207000000.0
2008-06-13 22:20:00,1.6118,1.6119,1.6109,1.6114,965699999.0
2008-06-13 22:25:00,1.6114,1.6114,1.6101,1.61015,562178011.0
2008-06-13 22:30:00,1.61015,1.6107,1.61,1.6102,819999998.0
2008-06-13 22:35:00,1.6102,1.61025,1.6096,1.61,518800000.0
2008-06-13 22:40:00,1.61,1.61025,1.6096,1.61005,424500000.0
2008-06-13 22:45:00,1.61005,1.6101,1.6092,1.6092,795300002.0
2008-06-13 22:50:00,1.6092,1.60975,1.609,1.6093,1457500002.0
2008-06-13 22:55:00,1.6093,1.6104,1.609,1.6094,1214000001.0
2008-06-15 23:00:00,1.60937,1.6097,1.60937,1.6096,406700000.0
2008-06-15 23:05:00,1.6097,1.61083,1.6095,1.6099,493300000.0
2008-06-15 23:10:00,1.6098,1.61022,1.6097,1.6098,647000001.0
2008-06-15 23:15:00,1.6097,1.61003,1.60941,1.6097,498199999.0
2008-06-15 23:20:00,1.6097,1.61017,1.60939,1.6099,341300000.0
2008-06-15 23:25:00,1.6098,1.61011,1.60949,1.61011,424100000.0
2008-06-15 23:30:00,1.6098,1.61031,1.60945,1.60972,777899999.0
2008-06-15 23:35:00,1.6096,1.60986,1.60958,1.6096,282200000.0
2008-06-15 23:40:00,1.60982,1.60997,1.60951,1.6096,657200001.0
2008-06-15 23:45:00,1.60967,1.60999,1.60939,1.6096,964899998.0
2008-06-15 23:50:00,1.60964,1.60993,1.60935,1.60961,247299996.0
2008-06-15 23:55:00,1.6095,1.60975,1.60905,1.6094,202200000.0
2008-06-16 00:00:00,1.6095,1.6097,1.60935,1.6097,94200000.0
2008-06-16 00:05:00,1.60965,1.60988,1.60958,1.6098,164000000.0
2008-06-16 00:10:00,1.60975,1.60975,1.60915,1.6096,30000000.0
2008-06-16 00:15:00,1.6096,1.60975,1.6091,1.6097,79400000.0
2008-06-16 00:20:00,1.6097,1.6097,1.6092,1.6097,154100000.0
2008-06-16 00:25:00,1.6098,1.61015,1.60935,1.6101,179000000.0
2008-06-16 00:30:00,1.6101,1.6108,1.6098,1.6103,959700001.0
2008-06-16 00:35:00,1.6103,1.6115,1.6103,1.6107,554800000.0
2008-06-16 00:40:00,1.6107,1.61115,1.6104,1.6111,214800000.0
2008-06-16 00:45:00,1.6111,1.61145,1.6111,1.6113,182400000.0
2008-06-16 00:50:00,1.61125,1.61135,1.6108,1.6112,468499999.0
2008-06-16 00:55:00,1.6109,1.61135,1.6109,1.6113,193900000.0
2008-06-16 01:00:00,1.6113,1.6113,1.6108,1.6108,236500000.0
2008-06-16 01:05:00,1.6108,1.6112,1.61045,1.61075,102600000.0
2008-06-16 01:10:00,1.61094,1.6113,1.61065,1.6108,209400000.0
2008-06-16 01:15:00,1.6106,1.6107,1.61045,1.6106,48000000.0
2008-06-16 01:20:00,1.6106,1.6108,1.6106,1.61075,108300000.0
2008-06-16 01:25:00,1.61066,1.61096,1.61033,1.6107,941500000.0
2008-06-16 01:30:00,1.61075,1.61085,1.61065,1.6108,137700000.0
2008-06-16 01:35:00,1.6108,1.61081,1.61044,1.6107,232500000.0
2008-06-16 01:40:00,1.6107,1.61085,1.61044,1.6107,94900000.0
2008-06-16 01:45:00,1.6107,1.6107,1.6107,1.6107,62800000.0
2008-06-16 01:50:00,1.6107,1.6107,1.61045,1.6107,86400000.0
2008-06-16 01:55:00,1.6107,1.6107,1.61055,1.61055,33200000.0
2008-06-16 02:00:00,1.6107,1.6108,1.6102,1.6105,908200002.0
2008-06-16 02:05:00,1.6105,1.611,1.6104,1.611,489799999.0
2008-06-16 02:10:00,1.611,1.611,1.61085,1.61085,285200000.0
2008-06-16 02:15:00,1.61085,1.61125,1.6108,1.61125,488900000.0
2008-06-16 02:20:00,1.61125,1.6113,1.6111,1.61125,85900000.0
2008-06-16 02:25:00,1.61125,1.6116,1.611,1.6115,415100000.0
2008-06-16 02:30:00,1.6115,1.6116,1.6115,1.6115,489100001.0
2008-06-16 02:35:00,1.6115,1.612,1.6115,1.6118,743200000.0
2008-06-16 02:40:00,1.6118,1.6118,1.6115,1.6115,363900002.0
2008-06-16 02:45:00,1.6115,1.6117,1.6115,1.6117,1243600002.0
2008-06-16 02:50:00,1.6117,1.6123,1.6117,1.6121,1725099995.0
2008-06-16 02:55:00,1.6121,1.61225,1.6116,1.6121,1181399999.0
2008-06-16 03:00:00,1.612,1.61215,1.61165,1.6117,1506600001.0
2008-06-16 03:05:00,1.6117,1.6121,1.6117,1.612,1342899997.0
2008-06-16 03:10:00,1.612,1.6121,1.6113,1.6116,1348800004.0
2008-06-16 03:15:00,1.6116,1.6117,1.61115,1.61155,1037500000.0
2008-06-16 03:20:00,1.61155,1.6119,1.6112,1.6115,1207999998.0
2008-06-16 03:25:00,1.6115,1.6115,1.6111,1.6112,238900000.0
2008-06-16 03:30:00,1.6112,1.6114,1.6112,1.6112,292500001.0
2008-06-16 03:35:00,1.6112,1.6116,1.6112,1.6115,722300000.0
2008-06-16 03:40:00,1.6115,1.6117,1.6115,1.6117,2229100004.0
2008-06-16 03:45:00,1.6117,1.6117,1.6115,1.6115,516700002.0
2008-06-16 03:50:00,1.6115,1.6115,1.6112,1.6112,809200000.0
2008-06-16 03:55:00,1.6112,1.6115,1.61078,1.6113,516600002.0
2008-06-16 04:00:00,1.6113,1.6115,1.61115,1.6115,406500001.0
2008-06-16 04:05:00,1.6115,1.6117,1.6114,1.6114,340099999.0
2008-06-16 04:10:00,1.6114,1.61155,1.6113,1.61145,688099998.0
2008-06-16 04:15:00,1.61145,1.6118,1.6113,1.6114,1078199999.0
2008-06-16 04:20:00,1.6115,1.61185,1.6113,1.6114,1759099999.0
2008-06-16 04:25:00,1.61135,1.6115,1.6112,1.6114,339699999.0
2008-06-16 04:30:00,1.6114,1.6116,1.6114,1.6115,845400002.0
2008-06-16 04:35:00,1.6115,1.6117,1.6115,1.61165,216600000.0
2008-06-16 04:40:00,1.61165,1.6117,1.61125,1.61135,326499998.0
2008-06-16 04:45:00,1.61135,1.6116,1.61125,1.6115,199599999.0
2008-06-16 04:50:00,1.6115,1.6115,1.6111,1.6114,610400003.0
2008-06-16 04:55:00,1.6114,1.61225,1.6114,1.6122,367900000.0
2008-06-16 05:00:00,1.6122,1.6122,1.6119,1.6122,890199998.0
2008-06-16 05:05:00,1.6122,1.6122,1.6119,1.6119,313800000.0
2008-06-16 05:10:00,1.61185,1.6123,1.61185,1.6122,392600001.0
2008-06-16 05:15:00,1.6123,1.6123,1.6118,1.6118,671299999.0
2008-06-16 05:20:00,1.6118,1.6118,1.6116,1.6116,437500000.0
2008-06-16 05:25:00,1.6116,1.6117,1.6114,1.6117,480300000.0
2008-06-16 05:30:00,1.6117,1.6117,1.6113,1.61165,1063399998.0
2008-06-16 05:35:00,1.61165,1.6121,1.6116,1.6117,1093499997.0
2008-06-16 05:40:00,1.6117,1.6117,1.6113,1.61145,1281900001.0
2008-06-16 05:45:00,1.61145,1.6118,1.61145,1.6115,1262800004.0
2008-06-16 05:50:00,1.61155,1.61185,1.6115,1.61185,1101700000.0
2008-06-16 05:55:00,1.61185,1.612,1.6113,1.6116,1238000006.0
2008-06-16 06:00:00,1.6115,1.6121,1.6115,1.612,442600003.0
2008-06-16 06:05:00,1.612,1.61265,1.61195,1.612,1164099997.0
2008-06-16 06:10:00,1.612,1.6126,1.6119,1.6125,545000000.0
2008-06-16 06:15:00,1.6125,1.6127,1.6121,1.6126,487699999.0
2008-06-16 06:20:00,1.6127,1.6131,1.612,1.6127,886200000.0
2008-06-16 06:25:00,1.6127,1.6131,1.61265,1.6131,283000000.0
2008-06-16 06:30:00,1.6131,1.6131,1.61225,1.6125,417900000.0
2008-06-16 06:35:00,1.6125,1.6127,1.6125,1.6125,400200001.0
2008-06-16 06:40:00,1.6125,1.6125,1.612,1.6121,923499999.0
2008-06-16 06:45:00,1.6121,1.6123,1.6121,1.6123,1033900002.0
2008-06-16 06:50:00,1.6123,1.61255,1.6122,1.6123,809100000.0
2008-06-16 06:55:00,1.6123,1.6123,1.61215,1.6122,138900000.0
2008-06-16 07:00:00,1.6122,1.6123,1.6121,1.6122,143600000.0
2008-06-16 07:05:00,1.6122,1.61225,1.6121,1.61225,112200001.0
2008-06-16 07:10:00,1.61225,1.61265,1.6122,1.61245,769399998.0
2008-06-16 07:15:00,1.6124,1.6124,1.6121,1.6123,287600000.0
2008-06-16 07:20:00,1.6123,1.61255,1.6122,1.6122,1039800001.0
2008-06-16 07:25:00,1.61225,1.6124,1.6122,1.61225,661100001.0
2008-06-16 07:30:00,1.6122,1.6128,1.6122,1.6124,1047800004.0
2008-06-16 07:35:00,1.6124,1.6133,1.6124,1.6132,974700001.0
2008-06-16 07:40:00,1.6132,1.61375,1.6132,1.6134,709600001.0
2008-06-16 07:45:00,1.6135,1.6135,1.61335,1.6134,576100000.0
2008-06-16 07:50:00,1.6134,1.6134,1.6131,1.61325,445499993.0
2008-06-16 07:55:00,1.6134,1.6136,1.6129,1.61315,3205299997.0
2008-06-16 08:00:00,1.6132,1.6135,1.6124,1.613,2466600006.0
2008-06-16 08:05:00,1.613,1.6136,1.613,1.6131,2266700006.0
2008-06-16 08:10:00,1.6131,1.6137,1.6131,1.6134,1362499997.0
2008-06-16 08:15:00,1.6134,1.61385,1.6133,1.61385,2375500003.0
2008-06-16 08:20:00,1.61385,1.6144,1.6138,1.6142,1528600000.0
2008-06-16 08:25:00,1.6142,1.6148,1.6142,1.61455,2034599999.0
2008-06-16 08:30:00,1.6146,1.6148,1.6143,1.6143,1641999999.0
2008-06-16 08:35:00,1.6143,1.6144,1.61405,1.6143,1742000002.0
2008-06-16 08:40:00,1.6143,1.6147,1.614,1.6142,2390000002.0
2008-06-16 08:45:00,1.6142,1.6148,1.61415,1.6147,2000900000.0
2008-06-16 08:50:00,1.6147,1.61475,1.6141,1.6144,2400600000.0
2008-06-16 08:55:00,1.6144,1.6146,1.6141,1.61445,2217400000.0
2008-06-16 09:00:00,1.6145,1.6148,1.6141,1.6144,3846900000.0
2008-06-16 09:05:00,1.6144,1.6145,1.6141,1.6142,3395399998.0
2008-06-16 09:10:00,1.6142,1.6142,1.6136,1.6137,2536600000.0
2008-06-16 09:15:00,1.6137,1.6142,1.6136,1.6139,3529600000.0
2008-06-16 09:20:00,1.6139,1.6146,1.6139,1.6144,2979400000.0
2008-06-16 09:25:00,1.6144,1.6148,1.6141,1.6144,2933599999.0
2008-06-16 09:30:00,1.6144,1.6145,1.6136,1.6138,1963399999.0
2008-06-16 09:35:00,1.6138,1.6141,1.6138,1.6138,2664800001.0
2008-06-16 09:40:00,1.6138,1.614,1.6132,1.6133,2814500000.0
2008-06-16 09:45:00,1.6133,1.6136,1.6132,1.6135,1892800000.0
2008-06-16 09:50:00,1.61355,1.6137,1.6131,1.6133,1763700000.0
2008-06-16 09:55:00,1.6133,1.6136,1.6125,1.61345,3724600000.0
2008-06-16 10:00:00,1.61345,1.6135,1.613,1.6132,2189500000.0
2008-06-16 10:05:00,1.6132,1.6132,1.6124,1.6126,2633400000.0
2008-06-16 10:10:00,1.6126,1.6127,1.61235,1.6126,2443000000.0
2008-06-16 10:15:00,1.6126,1.6126,1.6119,1.612,1819300001.0
2008-06-16 10:20:00,1.612,1.6122,1.6115,1.6117,2872599998.0
2008-06-16 10:25:00,1.6117,1.6123,1.6115,1.6122,3257300000.0
2008-06-16 10:30:00,1.6122,1.6126,1.61185,1.6126,2336300000.0
2008-06-16 10:35:00,1.6126,1.6127,1.6121,1.6123,1941899997.0
2008-06-16 10:40:00,1.6123,1.6125,1.6121,1.6123,1440600000.0
2008-06-16 10:45:00,1.6123,1.6126,1.6121,1.6125,2619900000.0
2008-06-16 10:50:00,1.6125,1.6129,1.6123,1.6128,1953200001.0
2008-06-16 10:55:00,1.6128,1.6131,1.6127,1.613,1971600000.0
2008-06-16 11:00:00,1.613,1.6135,1.6128,1.6133,1846300000.0
2008-06-16 11:05:00,1.6133,1.6136,1.6133,1.6134,1910100000.0
2008-06-16 11:10:00,1.6134,1.6134,1.6128,1.6128,1698200000.0
2008-06-16 11:15:00,1.6128,1.6135,1.6128,1.61335,2256100000.0
2008-06-16 11:20:00,1.61335,1.6134,1.6131,1.6132,1653899999.0
2008-06-16 11:25:00,1.6132,1.6134,1.61315,1.6134,933299998.0
2008-06-16 11:30:00,1.6134,1.6135,1.6132,1.6133,1053300000.0
2008-06-16 11:35:00,1.6133,1.6135,1.61325,1.6133,1228900000.0
2008-06-16 11:40:00,1.6133,1.6134,1.6132,1.6133,1005100000.0
2008-06-16 11:45:00,1.6133,1.6135,1.6132,1.61345,1055100000.0
2008-06-16 11:50:00,1.6134,1.6135,1.6132,1.6134,2399799999.0
2008-06-16 11:55:00,1.6134,1.6135,1.6128,1.613,1542300000.0
2008-06-16 12:00:00,1.613,1.613,1.6125,1.6127,1065800000.0
2008-06-16 12:05:00,1.6127,1.6136,1.61265,1.6135,1711200000.0
2008-06-16 12:10:00,1.6135,1.6139,1.6135,1.6138,1455400000.0
2008-06-16 12:15:00,1.6138,1.6138,1.6136,1.6137,806900000.0
2008-06-16 12:20:00,1.61365,1.6138,1.6135,1.6137,1384999997.0
2008-06-16 12:25:00,1.6137,1.6142,1.6137,1.614,1475900000.0
2008-06-16 12:30:00,1.614,1.6142,1.61395,1.614,987599999.0
2008-06-16 12:35:00,1.614,1.6144,1.6136,1.614,1698700000.0
2008-06-16 12:40:00,1.614,1.6145,1.614,1.6145,2035100000.0
2008-06-16 12:45:00,1.6145,1.6151,1.6145,1.615,3487000000.0
2008-06-16 12:50:00,1.615,1.6151,1.6145,1.61465,2870399998.0
2008-06-16 12:55:00,1.61465,1.61515,1.6146,1.6147,1968299999.0
2008-06-16 13:00:00,1.6147,1.6147,1.6144,1.6146,2026800000.0
2008-06-16 13:05:00,1.6146,1.6147,1.6142,1.6146,1790200000.0
2008-06-16 13:10:00,1.6146,1.61465,1.614,1.6141,1697700000.0
2008-06-16 13:15:00,1.6141,1.6142,1.6135,1.6137,1550200000.0
2008-06-16 13:20:00,1.6137,1.6137,1.6128,1.6136,2069900000.0
2008-06-16 13:25:00,1.6136,1.6139,1.6134,1.6138,2663500000.0
2008-06-16 13:30:00,1.6138,1.6145,1.6138,1.6142,1820100000.0
2008-06-16 13:35:00,1.6142,1.6144,1.6138,1.6138,1171600000.0
2008-06-16 13:40:00,1.6138,1.614,1.6137,1.6137,2259000000.0
2008-06-16 13:45:00,1.6137,1.6138,1.6131,1.6132,1212200000.0
2008-06-16 13:50:00,1.6133,1.6136,1.6128,1.613,2146100001.0
2008-06-16 13:55:00,1.613,1.6132,1.613,1.6131,1061500000.0
2008-06-16 14:00:00,1.6131,1.6132,1.613,1.613,1524900000.0
2008-06-16 14:05:00,1.613,1.613,1.6124,1.6125,2241900000.0
2008-06-16 14:10:00,1.6125,1.6127,1.6121,1.6127,1514800000.0
2008-06-16 14:15:00,1.6127,1.6137,1.6127,1.6136,2400100000.0
2008-06-16 14:20:00,1.61365,1.6138,1.6133,1.6133,2254700000.0
2008-06-16 14:25:00,1.6131,1.6131,1.6124,1.613,2434100000.0
2008-06-16 14:30:00,1.613,1.6132,1.6119,1.612,3099000000.0
2008-06-16 14:35:00,1.612,1.6126,1.6113,1.6123,3963799999.0
2008-06-16 14:40:00,1.6125,1.6133,1.6121,1.6133,3870699999.0
2008-06-16 14:45:00,1.6133,1.6133,1.61205,1.6123,2803000000.0
2008-06-16 14:50:00,1.6123,1.6127,1.6118,1.6122,3121900000.0
2008-06-16 14:55:00,1.6122,1.6126,1.6121,1.6123,3296900000.0
2008-06-16 15:00:00,1.6123,1.613,1.6122,1.6128,4686700000.0
2008-06-16 15:05:00,1.6128,1.6129,1.6121,1.6123,3644800000.0
2008-06-16 15:10:00,1.6123,1.6126,1.6121,1.6121,2714700000.0
2008-06-16 15:15:00,1.6121,1.6121,1.61105,1.6117,3692700000.0
2008-06-16 15:20:00,1.6117,1.6117,1.6107,1.6113,3891399999.0
2008-06-16 15:25:00,1.6113,1.6116,1.6112,1.6113,2979900003.0
2008-06-16 15:30:00,1.6114,1.6118,1.6113,1.6118,3053500000.0
2008-06-16 15:35:00,1.6118,1.6122,1.6115,1.6119,3133600000.0
2008-06-16 15:40:00,1.6119,1.6122,1.6117,1.6119,3483000000.0
2008-06-16 15:45:00,1.6119,1.6124,1.6117,1.612,5015900000.0
2008-06-16 15:50:00,1.612,1.61215,1.61165,1.612,4074899998.0
2008-06-16 15:55:00,1.612,1.6129,1.6117,1.6125,5079000002.0
2008-06-16 16:00:00,1.6125,1.6129,1.6123,1.6123,4137199999.0
2008-06-16 16:05:00,1.6123,1.6131,1.61195,1.613,4096000000.0
2008-06-16 16:10:00,1.613,1.6131,1.6122,1.6125,4322800000.0
2008-06-16 16:15:00,1.6125,1.6132,1.6122,1.613,3906000001.0
2008-06-16 16:20:00,1.613,1.6131,1.6121,1.6122,3444599998.0
2008-06-16 16:25:00,1.6122,1.6127,1.6121,1.6126,3102800001.0
2008-06-16 16:30:00,1.6126,1.6131,1.6126,1.6128,3590399997.0
2008-06-16 16:35:00,1.6128,1.6136,1.6127,1.61345,2807800000.0
2008-06-16 16:40:00,1.61345,1.6141,1.6133,1.6139,2455900002.0
2008-06-16 16:45:00,1.6139,1.6139,1.6134,1.6137,2283600000.0
2008-06-16 16:50:00,1.6137,1.6141,1.6136,1.6136,2439800000.0
2008-06-16 16:55:00,1.6136,1.6143,1.6136,1.6142,1726000000.0
2008-06-16 17:00:00,1.6143,1.6144,1.6136,1.6137,2377900000.0
2008-06-16 17:05:00,1.6136,1.6138,1.6135,1.6135,1224600000.0
2008-06-16 17:10:00,1.6135,1.6137,1.6133,1.6136,1761400000.0
2008-06-16 17:15:00,1.6136,1.6137,1.6133,1.6134,2043800000.0
2008-06-16 17:20:00,1.6134,1.6139,1.6133,1.6135,2253500000.0
2008-06-16 17:25:00,1.6134,1.6138,1.6134,1.6136,1894500000.0
2008-06-16 17:30:00,1.6136,1.6141,1.6135,1.6138,2487700000.0
2008-06-16 17:35:00,1.6138,1.6141,1.6136,1.6141,1607100000.0
2008-06-16 17:40:00,1.6141,1.6144,1.6139,1.6142,1914300000.0
2008-06-16 17:45:00,1.6142,1.6149,1.6142,1.6148,2430900001.0
2008-06-16 17:50:00,1.6149,1.6149,1.6143,1.61435,2084100000.0
2008-06-16 17:55:00,1.61435,1.6146,1.6143,1.6145,1258800000.0
2008-06-16 18:00:00,1.6145,1.6147,1.6141,1.6145,1251900000.0
2008-06-16 18:05:00,1.6145,1.6147,1.61435,1.6144,1247900000.0
2008-06-16 18:10:00,1.6145,1.6146,1.6141,1.6145,1211000001.0
2008-06-16 18:15:00,1.6145,1.6146,1.6143,1.6143,1224400002.0
2008-06-16 18:20:00,1.6143,1.615,1.6143,1.6147,1264899999.0
2008-06-16 18:25:00,1.6148,1.615,1.6145,1.6149,1552600005.0
2008-06-16 18:30:00,1.6149,1.6154,1.6147,1.6153,852100000.0
2008-06-16 18:35:00,1.6152,1.6153,1.6146,1.6146,1489800000.0
2008-06-16 18:40:00,1.6147,1.6151,1.6147,1.6149,1400800003.0
2008-06-16 18:45:00,1.6149,1.6152,1.61445,1.6146,2386599998.0
2008-06-16 18:50:00,1.6146,1.6149,1.6146,1.6148,1182799999.0
2008-06-16 18:55:00,1.6148,1.6152,1.6148,1.61505,967700001.0
2008-06-16 19:00:00,1.61505,1.61535,1.6148,1.6151,627200000.0
2008-06-16 19:05:00,1.6151,1.6151,1.6141,1.6141,1585100001.0
2008-06-16 19:10:00,1.6141,1.6156,1.6141,1.6155,1880900005.0
2008-06-16 19:15:00,1.6155,1.6175,1.6155,1.6175,2386500005.0
2008-06-16 19:20:00,1.6175,1.6183,1.6174,1.61785,1888099999.0
2008-06-16 19:25:00,1.6179,1.6188,1.6177,1.6188,1498200000.0
2008-06-16 19:30:00,1.6188,1.61895,1.61825,1.6188,1313400002.0
2008-06-16 19:35:00,1.6188,1.6188,1.6178,1.618,1503900002.0
2008-06-16 19:40:00,1.6181,1.6183,1.61785,1.618,1449000000.0
2008-06-16 19:45:00,1.618,1.618,1.6174,1.61775,2127500000.0
2008-06-16 19:50:00,1.61775,1.6179,1.61745,1.6175,403800000.0
2008-06-16 19:55:00,1.6175,1.61795,1.61745,1.61795,352600000.0
2008-06-16 20:00:00,1.618,1.618,1.6174,1.6175,724800002.0
2008-06-16 20:05:00,1.6175,1.6175,1.6171,1.6173,622100000.0
2008-06-16 20:10:00,1.61735,1.6176,1.61735,1.6174,260700000.0
2008-06-16 20:15:00,1.6174,1.6176,1.6171,1.6174,1531399998.0
2008-06-16 20:20:00,1.6174,1.6179,1.6172,1.6175,1886200001.0
2008-06-16 20:25:00,1.6175,1.6176,1.61705,1.6173,1333100002.0
2008-06-16 20:30:00,1.6173,1.6179,1.61715,1.6173,2240899998.0
2008-06-16 20:35:00,1.6173,1.6174,1.6171,1.6172,1547500004.0
2008-06-16 20:40:00,1.6172,1.6178,1.617,1.6175,863300000.0
2008-06-16 20:45:00,1.6175,1.6175,1.6173,1.6173,274999999.0
2008-06-16 20:50:00,1.6173,1.6174,1.61705,1.6173,975600000.0
2008-06-16 20:55:00,1.6173,1.6174,1.6171,1.6173,925900000.0
2008-06-16 21:00:00,1.6173,1.6174,1.617,1.617,1069500001.0
2008-06-16 21:05:00,1.617,1.6172,1.61675,1.61675,462600002.0
2008-06-16 21:10:00,1.6168,1.61695,1.61675,1.61695,553500000.0
2008-06-16 21:15:00,1.61695,1.617,1.6168,1.6168,1256500000.0
2008-06-16 21:20:00,1.6168,1.6168,1.6168,1.6168,404100000.0
2008-06-16 21:25:00,1.6168,1.617,1.6168,1.6169,921800000.0
2008-06-16 21:30:00,1.6169,1.6172,1.6167,1.6168,1034999998.0
2008-06-16 21:35:00,1.6168,1.6169,1.6165,1.6165,1364399997.0
2008-06-16 21:40:00,1.6165,1.6167,1.6165,1.6165,605800000.0
2008-06-16 21:45:00,1.6165,1.61665,1.6163,1.6166,287200000.0
2008-06-16 21:50:00,1.6165,1.6166,1.6164,1.61655,208500000.0
2008-06-16 21:55:00,1.61633,1.61655,1.61605,1.61645,228900000.0
2008-06-16 22:00:00,1.6165,1.6165,1.6163,1.6164,173500000.0
2008-06-16 22:05:00,1.6165,1.6165,1.6163,1.6163,199000000.0
2008-06-16 22:10:00,1.6163,1.61635,1.61589,1.61635,144200000.0
2008-06-16 22:15:00,1.6163,1.6166,1.6161,1.6164,559699998.0
2008-06-16 22:20:00,1.61645,1.6165,1.6163,1.6164,85300000.0
2008-06-16 22:25:00,1.6164,1.61655,1.61635,1.61635,173699999.0
2008-06-16 22:30:00,1.61635,1.6165,1.6162,1.6165,122200000.0
2008-06-16 22:35:00,1.6165,1.6168,1.6164,1.6168,55700000.0
2008-06-16 22:40:00,1.6168,1.6168,1.6164,1.6166,130100000.0
2008-06-16 22:45:00,1.6166,1.6168,1.6163,1.6168,294599999.0
2008-06-16 22:50:00,1.6168,1.6179,1.6167,1.617,807500000.0
2008-06-16 22:55:00,1.617,1.6172,1.6167,1.6168,929700000.0
2008-06-16 23:00:00,1.6168,1.617,1.6168,1.61695,89300000.0
2008-06-16 23:05:00,1.61695,1.6171,1.61658,1.6169,115200000.0
2008-06-16 23:10:00,1.6169,1.6172,1.6169,1.617,158300000.0
2008-06-16 23:15:00,1.617,1.61725,1.6169,1.617,106999999.0
2008-06-16 23:20:00,1.617,1.6172,1.61675,1.617,539400002.0
2008-06-16 23:25:00,1.617,1.6171,1.6167,1.6167,289800000.0
2008-06-16 23:30:00,1.6167,1.61705,1.6166,1.6167,434300000.0
2008-06-16 23:35:00,1.6167,1.61723,1.61585,1.616,133700000.0
2008-06-16 23:40:00,1.61595,1.61623,1.61581,1.6162,496700001.0
2008-06-16 23:45:00,1.61631,1.6166,1.61587,1.61645,836199999.0
2008-06-16 23:50:00,1.61635,1.6165,1.6162,1.6162,389000000.0
2008-06-16 23:55:00,1.6162,1.6162,1.6162,1.6162,30200000.0
2008-06-17 00:00:00,1.61735,1.61735,1.616,1.6163,347899999.0
2008-06-17 00:05:00,1.6163,1.6165,1.61598,1.61603,752399996.0
2008-06-17 00:10:00,1.6159,1.6164,1.6159,1.6164,1252299998.0
2008-06-17 00:15:00,1.61645,1.6166,1.6163,1.6163,186100001.0
2008-06-17 00:20:00,1.6163,1.6165,1.6163,1.6163,388699998.0
2008-06-17 00:25:00,1.6163,1.61638,1.6159,1.61618,1010099992.0
2008-06-17 00:30:00,1.61628,1.61647,1.61592,1.61611,753400000.0
2008-06-17 00:35:00,1.6163,1.6163,1.61625,1.61625,70700001.0
2008-06-17 00:40:00,1.61601,1.61625,1.61597,1.6162,351000000.0
2008-06-17 00:45:00,1.6162,1.6163,1.6162,1.61625,78200000.0
2008-06-17 00:50:00,1.6162,1.6163,1.6162,1.61625,42200000.0
2008-06-17 00:55:00,1.61615,1.61645,1.6161,1.61635,179100001.0
2008-06-17 01:00:00,1.6164,1.6164,1.61615,1.6163,42100000.0
2008-06-17 01:05:00,1.6163,1.6165,1.61625,1.6163,236400000.0
2008-06-17 01:10:00,1.6163,1.6165,1.61625,1.61625,134700000.0
2008-06-17 01:15:00,1.61625,1.6163,1.61625,1.6163,163200000.0
2008-06-17 01:20:00,1.6163,1.6163,1.6163,1.6163,90400000.0
2008-06-17 01:25:00,1.6163,1.6163,1.6158,1.616,558399999.0
2008-06-17 01:30:00,1.616,1.616,1.6158,1.6158,418300000.0
2008-06-17 01:35:00,1.6158,1.6158,1.6158,1.6158,146700000.0
2008-06-17 01:40:00,1.6158,1.6158,1.6158,1.6158,200800000.0
2008-06-17 01:45:00,1.6158,1.6158,1.61565,1.6158,184900000.0
2008-06-17 01:50:00,1.6158,1.616,1.6158,1.6158,322300000.0
2008-06-17 01:55:00,1.61575,1.6158,1.6157,1.6158,22200000.0
2008-06-17 02:00:00,1.6158,1.6158,1.6157,1.6157,27000000.0
2008-06-17 02:05:00,1.61585,1.61585,1.6153,1.61585,44200000.0
2008-06-17 02:10:00,1.6157,1.6159,1.6157,1.61585,66400000.0
2008-06-17 02:15:00,1.61585,1.61605,1.6158,1.6158,236300000.0
2008-06-17 02:20:00,1.6158,1.6162,1.6158,1.616,470200002.0
2008-06-17 02:25:00,1.616,1.616,1.61539,1.616,146900000.0
2008-06-17 02:30:00,1.616,1.616,1.61523,1.6155,51800000.0
2008-06-17 02:35:00,1.616,1.616,1.6159,1.616,24800000.0
2008-06-17 02:40:00,1.616,1.616,1.61526,1.61561,35400000.0
2008-06-17 02:45:00,1.61528,1.61615,1.61528,1.616,108000000.0
2008-06-17 02:50:00,1.616,1.6161,1.616,1.616,58900000.0
2008-06-17 02:55:00,1.616,1.616,1.61533,1.616,262200003.0
2008-06-17 03:00:00,1.616,1.6161,1.616,1.616,121700000.0
2008-06-17 03:05:00,1.616,1.6166,1.616,1.6166,976199995.0
2008-06-17 03:10:00,1.6166,1.6167,1.61605,1.6164,1280199999.0
2008-06-17 03:15:00,1.6164,1.6168,1.616,1.6162,1918799997.0
2008-06-17 03:20:00,1.6162,1.6164,1.6157,1.6158,1288699998.0
2008-06-17 03:25:00,1.6158,1.616,1.6155,1.616,1541599997.0
2008-06-17 03:30:00,1.616,1.6163,1.616,1.616,1822999999.0
2008-06-17 03:35:00,1.616,1.6163,1.616,1.616,1718500000.0
2008-06-17 03:40:00,1.616,1.6165,1.616,1.6164,778800001.0
2008-06-17 03:45:00,1.6164,1.6166,1.6161,1.6163,1751600000.0
2008-06-17 03:50:00,1.6163,1.61635,1.6152,1.6153,2202100001.0
2008-06-17 03:55:00,1.6153,1.6153,1.6145,1.6152,1462400001.0
2008-06-17 04:00:00,1.6152,1.616,1.6152,1.6156,1313099998.0
2008-06-17 04:05:00,1.6156,1.6157,1.6152,1.6153,1158900002.0
2008-06-17 04:10:00,1.6153,1.6158,1.6153,1.6158,2050100004.0
2008-06-17 04:15:00,1.6158,1.61595,1.6156,1.6159,1066399998.0
2008-06-17 04:20:00,1.6159,1.6159,1.6152,1.6154,2149799995.0
2008-06-17 04:25:00,1.6154,1.61565,1.6154,1.6154,805400001.0
2008-06-17 04:30:00,1.6154,1.61555,1.6154,1.6154,541200000.0
2008-06-17 04:35:00,1.6154,1.61565,1.6153,1.6154,664500003.0
2008-06-17 04:40:00,1.6154,1.6154,1.61525,1.61535,524800004.0
2008-06-17 04:45:00,1.61535,1.6154,1.6153,1.6153,161500000.0
2008-06-17 04:50:00,1.6153,1.6153,1.61515,1.6152,119800000.0
2008-06-17 04:55:00,1.6152,1.6152,1.6148,1.61495,539300001.0
2008-06-17 05:00:00,1.61495,1.6152,1.61495,1.615,423900001.0
2008-06-17 05:05:00,1.615,1.6151,1.61445,1.6147,786400002.0
2008-06-17 05:10:00,1.6147,1.6151,1.6146,1.6146,211800000.0
2008-06-17 05:15:00,1.6146,1.615,1.6146,1.6146,946299996.0
2008-06-17 05:20:00,1.6146,1.6147,1.614,1.614,1360699997.0
2008-06-17 05:25:00,1.614,1.6142,1.61355,1.614,993800007.0
2008-06-17 05:30:00,1.614,1.6148,1.614,1.6146,2286299998.0
2008-06-17 05:35:00,1.6146,1.6148,1.6142,1.6143,1893300005.0
2008-06-17 05:40:00,1.6143,1.6145,1.6142,1.61435,416400001.0
2008-06-17 05:45:00,1.61435,1.6147,1.6143,1.6144,1329700004.0
2008-06-17 05:50:00,1.6144,1.615,1.6143,1.6145,463099999.0
2008-06-17 05:55:00,1.6145,1.6146,1.6144,1.6145,106500000.0
2008-06-17 06:00:00,1.6145,1.6146,1.6144,1.6144,174600000.0
2008-06-17 06:05:00,1.6144,1.6145,1.6142,1.6142,411100000.0
2008-06-17 06:10:00,1.6142,1.6145,1.614,1.6142,1859400002.0
2008-06-17 06:15:00,1.6142,1.6146,1.6142,1.6142,1708400000.0
2008-06-17 06:20:00,1.6142,1.61465,1.6141,1.6141,1362799999.0
2008-06-17 06:25:00,1.6141,1.61465,1.6138,1.614,1649100006.0
2008-06-17 06:30:00,1.614,1.61465,1.614,1.6144,448300000.0
2008-06-17 06:35:00,1.6144,1.6147,1.61425,1.6144,292199997.0
2008-06-17 06:40:00,1.6144,1.6149,1.6143,1.6145,1848400000.0
2008-06-17 06:45:00,1.6145,1.6148,1.6145,1.6146,290000001.0
2008-06-17 06:50:00,1.6146,1.6146,1.61455,1.6146,168400000.0
2008-06-17 06:55:00,1.6146,1.6147,1.6146,1.6146,896999998.0
2008-06-17 07:00:00,1.6146,1.6149,1.6141,1.61425,1013099999.0
2008-06-17 07:05:00,1.6142,1.6148,1.61415,1.61465,1186600001.0
2008-06-17 07:10:00,1.6147,1.61475,1.6139,1.614,879099998.0
2008-06-17 07:15:00,1.614,1.61455,1.61372,1.6143,1156600002.0
2008-06-17 07:20:00,1.6143,1.6151,1.6143,1.6151,852700000.0
2008-06-17 07:25:00,1.6151,1.6152,1.6149,1.615,494899999.0
2008-06-17 07:30:00,1.615,1.6152,1.6149,1.6149,958000000.0
2008-06-17 07:35:00,1.6149,1.6151,1.6147,1.6151,198700000.0
2008-06-17 07:40:00,1.6151,1.61535,1.615,1.6152,519800000.0
2008-06-17 07:45:00,1.6152,1.6152,1.615,1.6151,536700002.0
2008-06-17 07:50:00,1.6152,1.6154,1.615,1.6151,935000003.0
2008-06-17 07:55:00,1.6151,1.6152,1.6145,1.6148,847900002.0
2008-06-17 08:00:00,1.6148,1.6154,1.6148,1.61515,807099999.0
2008-06-17 08:05:00,1.61515,1.6152,1.61495,1.6151,1109800000.0
2008-06-17 08:10:00,1.6151,1.6153,1.615,1.61515,1782099998.0
2008-06-17 08:15:00,1.61515,1.6153,1.615,1.615,1951400002.0
2008-06-17 08:20:00,1.615,1.6153,1.6148,1.6149,2137100003.0
2008-06-17 08:25:00,1.61495,1.61555,1.6149,1.6154,1792600002.0
2008-06-17 08:30:00,1.6154,1.6154,1.6146,1.6147,1288000002.0
2008-06-17 08:35:00,1.6147,1.6148,1.6139,1.614,1919099999.0
2008-06-17 08:40:00,1.614,1.6146,1.6139,1.6143,1806399998.0
2008-06-17 08:45:00,1.6143,1.6145,1.6137,1.6142,1569600000.0
2008-06-17 08:50:00,1.6142,1.6143,1.6135,1.6136,1839900001.0
2008-06-17 08:55:00,1.61355,1.6144,1.6135,1.6143,2352299997.0
2008-06-17 09:00:00,1.6143,1.6148,1.6138,1.61405,3070000000.0
2008-06-17 09:05:00,1.61405,1.6146,1.6138,1.6146,3978899999.0
2008-06-17 09:10:00,1.6146,1.6147,1.614,1.6142,2170099999.0
2008-06-17 09:15:00,1.6142,1.6146,1.614,1.614,2357800000.0
2008-06-17 09:20:00,1.614,1.6144,1.6138,1.6142,3118100000.0
2008-06-17 09:25:00,1.61425,1.615,1.6141,1.6148,1207700000.0
2008-06-17 09:30:00,1.6148,1.6151,1.6145,1.6145,4595600000.0
2008-06-17 09:35:00,1.6145,1.6149,1.6144,1.6145,4137499999.0
2008-06-17 09:40:00,1.6145,1.615,1.6144,1.6149,3573500000.0
2008-06-17 09:45:00,1.6149,1.615,1.6145,1.61475,2776200000.0
2008-06-17 09:50:00,1.6147,1.615,1.6144,1.6144,2597400001.0
2008-06-17 09:55:00,1.6144,1.6144,1.6127,1.6127,2399999999.0
2008-06-17 10:00:00,1.6126,1.61385,1.6126,1.6136,3361299999.0
2008-06-17 10:05:00,1.6136,1.6139,1.6134,1.6136,1790900000.0
2008-06-17 10:10:00,1.6136,1.6137,1.6127,1.6133,1823200000.0
2008-06-17 10:15:00,1.6133,1.6135,1.61275,1.613,3018300001.0
2008-06-17 10:20:00,1.61285,1.6134,1.6127,1.6131,2452000000.0
2008-06-17 10:25:00,1.6132,1.6133,1.613,1.61315,1289300000.0
2008-06-17 10:30:00,1.6132,1.614,1.6131,1.6139,2053300000.0
2008-06-17 10:35:00,1.6139,1.6153,1.6139,1.6145,2694899999.0
2008-06-17 10:40:00,1.6145,1.6161,1.6143,1.616,2284600000.0
2008-06-17 10:45:00,1.616,1.616,1.6151,1.6159,2595900004.0
2008-06-17 10:50:00,1.6159,1.61645,1.6157,1.61645,3206800002.0
2008-06-17 10:55:00,1.6164,1.6166,1.616,1.616,2276800001.0
2008-06-17 11:00:00,1.616,1.6163,1.615,1.615,3173599996.0
2008-06-17 11:05:00,1.615,1.6154,1.6147,1.61525,3480599999.0
2008-06-17 11:10:00,1.6152,1.6156,1.61495,1.6153,3053900000.0
2008-06-17 11:15:00,1.6152,1.6155,1.615,1.6153,2072800000.0
2008-06-17 11:20:00,1.6153,1.6154,1.615,1.6152,2825999998.0
2008-06-17 11:25:00,1.6152,1.61525,1.6147,1.6148,2354800000.0
2008-06-17 11:30:00,1.6148,1.615,1.6145,1.6146,3898000000.0
2008-06-17 11:35:00,1.6147,1.6153,1.6146,1.6148,2283800000.0
2008-06-17 11:40:00,1.6148,1.6155,1.6148,1.61545,1640400000.0
2008-06-17 11:45:00,1.61545,1.61585,1.61525,1.6155,1629100000.0
2008-06-17 11:50:00,1.61555,1.6158,1.61495,1.61555,683100000.0
2008-06-17 11:55:00,1.6156,1.61605,1.61555,1.61575,1356500000.0
2008-06-17 12:00:00,1.61575,1.616,1.6157,1.6158,1281300000.0
2008-06-17 12:05:00,1.6158,1.6159,1.6151,1.6152,1633299999.0
2008-06-17 12:10:00,1.6152,1.61535,1.615,1.615,728900000.0
2008-06-17 12:15:00,1.615,1.6158,1.615,1.6155,1363600000.0
2008-06-17 12:20:00,1.6155,1.6156,1.6153,1.6155,594600000.0
2008-06-17 12:25:00,1.6155,1.6155,1.615,1.6153,586800000.0
2008-06-17 12:30:00,1.6153,1.6155,1.6151,1.6155,804800000.0
2008-06-17 12:35:00,1.6155,1.6156,1.6154,1.6154,1171600000.0
2008-06-17 12:40:00,1.6154,1.6156,1.6152,1.61535,1334100000.0
2008-06-17 12:45:00,1.61535,1.6156,1.6151,1.6152,1851100001.0
2008-06-17 12:50:00,1.6152,1.6154,1.6147,1.615,2188000002.0
2008-06-17 12:55:00,1.61515,1.61535,1.6151,1.6153,545100000.0
2008-06-17 13:00:00,1.61525,1.61565,1.6152,1.6156,883400001.0
2008-06-17 13:05:00,1.6156,1.61565,1.6152,1.6153,699099999.0
2008-06-17 13:10:00,1.61535,1.6166,1.61535,1.6162,1892200000.0
2008-06-17 13:15:00,1.6162,1.61665,1.6157,1.6166,1306000002.0
2008-06-17 13:20:00,1.6166,1.6171,1.6164,1.6167,2715100000.0
2008-06-17 13:25:00,1.61675,1.6168,1.6162,1.6164,1992900002.0
2008-06-17 13:30:00,1.6164,1.61645,1.61605,1.6163,1167000001.0
2008-06-17 13:35:00,1.6163,1.6168,1.6163,1.6166,445000000.0
2008-06-17 13:40:00,1.6166,1.6168,1.61655,1.6167,302800000.0
2008-06-17 13:45:00,1.6167,1.6169,1.6166,1.6168,434500000.0
2008-06-17 13:50:00,1.6168,1.6169,1.6166,1.6168,965800000.0
2008-06-17 13:55:00,1.6168,1.6168,1.6163,1.6164,4088999997.0
2008-06-17 14:00:00,1.6164,1.6169,1.61615,1.6166,3506799996.0
2008-06-17 14:05:00,1.6166,1.61675,1.6164,1.6167,728700000.0
2008-06-17 14:10:00,1.6167,1.617,1.6166,1.6169,2291400002.0
2008-06-17 14:15:00,1.6169,1.617,1.6167,1.6169,2316200000.0
2008-06-17 14:20:00,1.6169,1.6172,1.6168,1.617,2086100001.0
2008-06-17 14:25:00,1.617,1.6188,1.617,1.6179,2832900000.0
2008-06-17 14:30:00,1.6177,1.6183,1.617,1.6174,3009800000.0
2008-06-17 14:35:00,1.6174,1.61765,1.6171,1.6175,2425499999.0
2008-06-17 14:40:00,1.6175,1.6187,1.61745,1.6186,3195400000.0
2008-06-17 14:45:00,1.6186,1.6189,1.6183,1.6183,3987800000.0
2008-06-17 14:50:00,1.6183,1.6184,1.618,1.6181,2406900000.0
2008-06-17 14:55:00,1.6181,1.6184,1.6179,1.6183,2254700000.0
2008-06-17 15:00:00,1.6183,1.6187,1.6182,1.6183,2450199999.0
2008-06-17 15:05:00,1.6183,1.6185,1.6179,1.6184,2530000000.0
2008-06-17 15:10:00,1.6184,1.6185,1.6181,1.61815,1310300000.0
2008-06-17 15:15:00,1.61815,1.6185,1.6177,1.6181,4096200000.0
2008-06-17 15:20:00,1.6181,1.6183,1.6179,1.6179,3910899999.0
2008-06-17 15:25:00,1.6179,1.6179,1.6174,1.6174,3160700000.0
2008-06-17 15:30:00,1.6174,1.6178,1.6173,1.6177,3330200000.0
2008-06-17 15:35:00,1.6177,1.618,1.6171,1.61745,3369900000.0
2008-06-17 15:40:00,1.6175,1.618,1.6169,1.617,3151800000.0
2008-06-17 15:45:00,1.617,1.6178,1.6169,1.6175,3313699999.0
2008-06-17 15:50:00,1.6175,1.6179,1.6174,1.6179,2607300000.0
2008-06-17 15:55:00,1.6179,1.6183,1.6173,1.6177,4101400000.0
2008-06-17 16:00:00,1.6177,1.619,1.6177,1.6188,2457200000.0
2008-06-17 16:05:00,1.6188,1.6198,1.61865,1.619,3737900001.0
2008-06-17 16:10:00,1.61905,1.6196,1.6189,1.6195,3153900000.0
2008-06-17 16:15:00,1.61955,1.6197,1.6194,1.6197,2847499999.0
2008-06-17 16:20:00,1.6197,1.6199,1.6194,1.6195,2811499999.0
2008-06-17 16:25:00,1.6195,1.6195,1.6192,1.6194,2922399998.0
2008-06-17 16:30:00,1.6194,1.6196,1.6192,1.6194,3282100000.0
2008-06-17 16:35:00,1.6194,1.6195,1.6191,1.61925,1736600000.0
2008-06-17 16:40:00,1.6193,1.6197,1.6189,1.6192,2561300000.0
2008-06-17 16:45:00,1.6191,1.6194,1.619,1.6191,2401200000.0
2008-06-17 16:50:00,1.6191,1.6193,1.6188,1.6191,3052599999.0
2008-06-17 16:55:00,1.6191,1.6197,1.61905,1.6193,2486200000.0
2008-06-17 17:00:00,1.6193,1.6198,1.619,1.6198,1934599999.0
2008-06-17 17:05:00,1.6198,1.62,1.6195,1.6197,2224100000.0
2008-06-17 17:10:00,1.6197,1.6197,1.6192,1.6195,1577399999.0
2008-06-17 17:15:00,1.6194,1.6198,1.6189,1.6197,2627400000.0
2008-06-17 17:20:00,1.6197,1.6197,1.619,1.6193,2172799999.0
2008-06-17 17:25:00,1.6193,1.61935,1.6186,1.6189,2760900000.0
2008-06-17 17:30:00,1.6189,1.619,1.6181,1.6182,4472900002.0
2008-06-17 17:35:00,1.6182,1.6187,1.6181,1.6184,4625599998.0
2008-06-17 17:40:00,1.6184,1.619,1.6181,1.6183,2666600001.0
2008-06-17 17:45:00,1.6183,1.6184,1.6176,1.618,3753700000.0
2008-06-17 17:50:00,1.618,1.6183,1.6177,1.6179,3607000001.0
2008-06-17 17:55:00,1.6179,1.6183,1.6177,1.6183,2365500000.0
2008-06-17 18:00:00,1.6183,1.6183,1.6177,1.6181,1362200000.0
2008-06-17 18:05:00,1.6181,1.61825,1.6175,1.6178,1310500001.0
2008-06-17 18:10:00,1.6178,1.6181,1.61765,1.61765,536200001.0
2008-06-17 18:15:00,1.61765,1.61795,1.6176,1.61795,1031900000.0
2008-06-17 18:20:00,1.61795,1.6182,1.61755,1.6178,1321400000.0
2008-06-17 18:25:00,1.6178,1.61785,1.61755,1.6176,1351800000.0
2008-06-17 18:30:00,1.6176,1.61775,1.61705,1.61705,1224400000.0
2008-06-17 18:35:00,1.617,1.61735,1.6162,1.6166,1360600000.0
2008-06-17 18:40:00,1.6167,1.61695,1.6166,1.6168,793200000.0
2008-06-17 18:45:00,1.6168,1.6172,1.61675,1.6168,898100000.0
2008-06-17 18:50:00,1.6168,1.6168,1.6162,1.6166,862900000.0
2008-06-17 18:55:00,1.6166,1.61715,1.6163,1.61695,1719100000.0
2008-06-17 19:00:00,1.6169,1.6172,1.6162,1.61625,1737399995.0
2008-06-17 19:05:00,1.61625,1.61715,1.61625,1.617,1188300002.0
2008-06-17 19:10:00,1.617,1.61725,1.6165,1.6171,1000999999.0
2008-06-17 19:15:00,1.6171,1.61715,1.61645,1.6165,620000000.0
2008-06-17 19:20:00,1.6165,1.61705,1.61645,1.61695,1317100000.0
2008-06-17 19:25:00,1.61695,1.6172,1.6166,1.6167,945900000.0
2008-06-17 19:30:00,1.6167,1.6173,1.6166,1.6173,690700000.0
2008-06-17 19:35:00,1.6173,1.6174,1.617,1.6171,405100000.0
2008-06-17 19:40:00,1.6171,1.6174,1.6168,1.61705,451100000.0
2008-06-17 19:45:00,1.61705,1.6172,1.617,1.6171,309799999.0
2008-06-17 19:50:00,1.6171,1.6172,1.61665,1.6171,688100001.0
2008-06-17 19:55:00,1.6171,1.61715,1.6168,1.6168,529699999.0
2008-06-17 20:00:00,1.6168,1.6172,1.6168,1.61705,559600000.0
2008-06-17 20:05:00,1.617,1.6171,1.6165,1.6166,463600000.0
2008-06-17 20:10:00,1.6166,1.61665,1.616,1.6162,766600001.0
2008-06-17 20:15:00,1.61625,1.6169,1.6161,1.6166,804800001.0
2008-06-17 20:20:00,1.61665,1.6168,1.6162,1.6163,1245700000.0
2008-06-17 20:25:00,1.6163,1.6163,1.6159,1.6161,691000000.0
2008-06-17 20:30:00,1.6161,1.61645,1.6157,1.6158,562300001.0
2008-06-17 20:35:00,1.6158,1.6159,1.6155,1.61565,508900000.0
2008-06-17 20:40:00,1.61565,1.6164,1.61565,1.6162,555299999.0
2008-06-17 20:45:00,1.6162,1.6164,1.61575,1.6158,386300000.0
2008-06-17 20:50:00,1.6158,1.61645,1.6158,1.6163,611599998.0
2008-06-17 20:55:00,1.6163,1.6169,1.61625,1.61665,610800000.0
2008-06-17 21:00:00,1.6166,1.61675,1.61625,1.6164,330300000.0
2008-06-17 21:05:00,1.6164,1.6167,1.6161,1.6161,416899999.0
2008-06-17 21:10:00,1.6161,1.61665,1.6161,1.6166,324000000.0
2008-06-17 21:15:00,1.6166,1.6167,1.6161,1.6162,377200000.0
2008-06-17 21:20:00,1.6162,1.6163,1.61595,1.6161,273700000.0
2008-06-17 21:25:00,1.6161,1.6162,1.6155,1.6156,462200000.0
2008-06-17 21:30:00,1.6155,1.6161,1.6155,1.6161,383800000.0
2008-06-17 21:35:00,1.6161,1.6163,1.61575,1.6158,244700001.0
2008-06-17 21:40:00,1.6158,1.6166,1.61575,1.61635,650500001.0
2008-06-17 21:45:00,1.6163,1.6163,1.61575,1.6159,454199999.0
2008-06-17 21:50:00,1.6159,1.61615,1.6159,1.616,204000000.0
2008-06-17 21:55:00,1.616,1.6162,1.61555,1.61555,665600001.0
2008-06-17 22:00:00,1.61555,1.6158,1.61514,1.6155,473599999.0
2008-06-17 22:05:00,1.61565,1.61595,1.6156,1.61575,397499998.0
2008-06-17 22:10:00,1.6158,1.61595,1.6157,1.6159,135800000.0
2008-06-17 22:15:00,1.6159,1.6159,1.6157,1.61585,154099999.0
2008-06-17 22:20:00,1.61534,1.61605,1.61533,1.61595,1606400001.0
2008-06-17 22:25:00,1.61595,1.61595,1.6154,1.6154,255899999.0
2008-06-17 22:30:00,1.6154,1.6161,1.6145,1.616,726300000.0
2008-06-17 22:35:00,1.616,1.61615,1.6159,1.6161,274800000.0
2008-06-17 22:40:00,1.61605,1.6167,1.6157,1.6157,236500000.0
2008-06-17 22:45:00,1.6157,1.6159,1.61535,1.6158,303200000.0
2008-06-17 22:50:00,1.6158,1.6159,1.6153,1.6154,235500000.0
2008-06-17 22:55:00,1.6154,1.61575,1.6153,1.61575,79200000.0
2008-06-17 23:00:00,1.61575,1.6158,1.6152,1.6155,435800000.0
2008-06-17 23:05:00,1.6155,1.6158,1.61515,1.61565,272700000.0
2008-06-17 23:10:00,1.61565,1.616,1.61545,1.6158,68500000.0
2008-06-17 23:15:00,1.6158,1.6158,1.61506,1.61508,463700001.0
2008-06-17 23:20:00,1.6155,1.616,1.6155,1.6159,397100000.0
2008-06-17 23:25:00,1.6159,1.61645,1.6155,1.6159,118900000.0
2008-06-17 23:30:00,1.6159,1.6159,1.6155,1.6155,290100000.0
2008-06-17 23:35:00,1.6155,1.61585,1.6154,1.6154,274900000.0
2008-06-17 23:40:00,1.6154,1.6156,1.61522,1.61555,658799999.0
2008-06-17 23:45:00,1.6155,1.61563,1.61499,1.61502,793100004.0
2008-06-17 23:50:00,1.6154,1.61559,1.61513,1.6153,891099993.0
2008-06-17 23:55:00,1.61523,1.61559,1.61509,1.6154,650099997.0
2008-06-18 00:00:00,1.6154,1.6155,1.61511,1.61522,409800000.0
2008-06-18 00:05:00,1.6154,1.6156,1.61485,1.6155,628699998.0
2008-06-18 00:10:00,1.6155,1.6155,1.61514,1.61535,369599998.0
2008-06-18 00:15:00,1.61535,1.6157,1.61535,1.6154,100900000.0
2008-06-18 00:20:00,1.6152,1.6155,1.6152,1.6154,18000000.0
2008-06-18 00:25:00,1.6155,1.6156,1.6155,1.6156,174700001.0
2008-06-18 00:30:00,1.6156,1.61564,1.61501,1.61543,830499999.0
2008-06-18 00:35:00,1.61557,1.61567,1.61521,1.61553,1221299998.0
2008-06-18 00:40:00,1.61516,1.6158,1.61516,1.6155,412600000.0
2008-06-18 00:45:00,1.6155,1.6158,1.6155,1.6156,315200002.0
2008-06-18 00:50:00,1.6156,1.61595,1.6155,1.6155,1081599996.0
2008-06-18 00:55:00,1.6155,1.61557,1.61526,1.6155,99800001.0
2008-06-18 01:00:00,1.6155,1.6156,1.61535,1.6154,318200000.0
2008-06-18 01:05:00,1.6154,1.61554,1.61514,1.6154,84800000.0
2008-06-18 01:10:00,1.61545,1.6157,1.61535,1.6154,98400000.0
2008-06-18 01:15:00,1.6154,1.6156,1.61535,1.6155,106100000.0
2008-06-18 01:20:00,1.61545,1.6156,1.6153,1.6155,189300000.0
2008-06-18 01:25:00,1.6155,1.61555,1.6155,1.6155,118200000.0
2008-06-18 01:30:00,1.6155,1.6157,1.6155,1.6155,803700005.0
2008-06-18 01:35:00,1.6155,1.6156,1.6155,1.6155,290300002.0
2008-06-18 01:40:00,1.6152,1.61561,1.6152,1.6155,209300000.0
2008-06-18 01:45:00,1.6155,1.6155,1.6155,1.6155,378799999.0
2008-06-18 01:50:00,1.6155,1.61555,1.6155,1.6155,278300000.0
2008-06-18 01:55:00,1.6155,1.6155,1.6155,1.6155,267799999.0
2008-06-18 02:00:00,1.6155,1.6157,1.6155,1.61565,223099999.0
2008-06-18 02:05:00,1.61565,1.6157,1.61501,1.6155,211099999.0
2008-06-18 02:10:00,1.61555,1.6156,1.6155,1.61555,803500000.0
2008-06-18 02:15:00,1.6155,1.6156,1.6155,1.6155,902999998.0
2008-06-18 02:20:00,1.6155,1.6159,1.6155,1.61555,818299999.0
2008-06-18 02:25:00,1.6155,1.61555,1.615,1.61555,433500001.0
2008-06-18 02:30:00,1.6156,1.6156,1.6153,1.6155,386600000.0
2008-06-18 02:35:00,1.6155,1.6156,1.61535,1.6155,282000000.0
2008-06-18 02:40:00,1.6155,1.6155,1.6153,1.6155,38900000.0
2008-06-18 02:45:00,1.6155,1.6155,1.61515,1.6154,43800000.0
2008-06-18 02:50:00,1.6155,1.61555,1.61525,1.6153,70700000.0
2008-06-18 02:55:00,1.6153,1.61565,1.61505,1.6155,112300000.0
2008-06-18 03:00:00,1.6155,1.6155,1.61525,1.6154,226200000.0
2008-06-18 03:05:00,1.61535,1.61555,1.6153,1.6155,122300000.0
2008-06-18 03:10:00,1.61555,1.61575,1.6155,1.6156,138400000.0
2008-06-18 03:15:00,1.6156,1.6157,1.6156,1.6156,109600000.0
2008-06-18 03:20:00,1.6156,1.61565,1.61545,1.6155,54200000.0
2008-06-18 03:25:00,1.6156,1.6157,1.61555,1.61555,200200000.0
2008-06-18 03:30:00,1.61545,1.6156,1.6153,1.61545,337999999.0
2008-06-18 03:35:00,1.61545,1.6157,1.6153,1.6153,349400000.0
2008-06-18 03:40:00,1.6153,1.6156,1.61525,1.61545,481399999.0
2008-06-18 03:45:00,1.61545,1.61555,1.61535,1.6155,118500000.0
2008-06-18 03:50:00,1.61535,1.6157,1.61535,1.6155,497999998.0
2008-06-18 03:55:00,1.6155,1.6157,1.6153,1.6157,427900000.0
2008-06-18 04:00:00,1.6157,1.6157,1.6153,1.6155,238600000.0
2008-06-18 04:05:00,1.6155,1.6155,1.61535,1.6155,114500000.0
2008-06-18 04:10:00,1.6155,1.6157,1.61545,1.6155,348700001.0
2008-06-18 04:15:00,1.6155,1.6155,1.61525,1.6153,171500000.0
2008-06-18 04:20:00,1.6153,1.61555,1.6153,1.61535,733099999.0
2008-06-18 04:25:00,1.61535,1.6157,1.6153,1.6154,622299999.0
2008-06-18 04:30:00,1.61535,1.6157,1.6153,1.61535,744699998.0
2008-06-18 04:35:00,1.6153,1.6156,1.6153,1.61535,175399999.0
2008-06-18 04:40:00,1.61535,1.61535,1.61477,1.61487,211800001.0
2008-06-18 04:45:00,1.6152,1.61535,1.6151,1.6152,417099997.0
2008-06-18 04:50:00,1.6152,1.6155,1.6151,1.61545,231100001.0
2008-06-18 04:55:00,1.6155,1.6156,1.61525,1.61555,209200000.0
2008-06-18 05:00:00,1.61555,1.61555,1.6152,1.61535,180600000.0
2008-06-18 05:05:00,1.6154,1.6154,1.6152,1.6152,564900000.0
2008-06-18 05:10:00,1.6152,1.6155,1.6152,1.61535,337299999.0
2008-06-18 05:15:00,1.6153,1.61535,1.61505,1.6153,227999998.0
2008-06-18 05:20:00,1.6153,1.61535,1.6152,1.61525,63700000.0
2008-06-18 05:25:00,1.61525,1.6153,1.6152,1.6152,86200000.0
2008-06-18 05:30:00,1.61525,1.6153,1.61515,1.61525,80299999.0
2008-06-18 05:35:00,1.61525,1.6154,1.61525,1.6153,153200002.0
2008-06-18 05:40:00,1.6153,1.6154,1.6153,1.6154,240000000.0
2008-06-18 05:45:00,1.6154,1.6156,1.6153,1.61545,206300000.0
2008-06-18 05:50:00,1.6153,1.6155,1.6153,1.61545,327899999.0
2008-06-18 05:55:00,1.61545,1.6155,1.61535,1.61545,549099999.0
2008-06-18 06:00:00,1.61545,1.6156,1.61535,1.6154,175800000.0
2008-06-18 06:05:00,1.6152,1.61544,1.61487,1.6152,152300000.0
2008-06-18 06:10:00,1.61505,1.6152,1.6148,1.6152,95800000.0
2008-06-18 06:15:00,1.6152,1.6152,1.615,1.6151,487200002.0
2008-06-18 06:20:00,1.6151,1.61525,1.6151,1.61525,332200000.0
2008-06-18 06:25:00,1.6152,1.6153,1.61485,1.6152,197300001.0
2008-06-18 06:30:00,1.6152,1.6157,1.6152,1.6152,247900000.0
2008-06-18 06:35:00,1.6152,1.61545,1.6149,1.61535,395999999.0
2008-06-18 06:40:00,1.6153,1.61545,1.6152,1.61525,214199999.0
2008-06-18 06:45:00,1.61505,1.61536,1.61478,1.61525,271800001.0
2008-06-18 06:50:00,1.61525,1.6153,1.6151,1.6152,561100003.0
2008-06-18 06:55:00,1.6152,1.6152,1.61495,1.615,58999999.0
2008-06-18 07:00:00,1.61495,1.6153,1.6146,1.6151,433700000.0
2008-06-18 07:05:00,1.61515,1.6152,1.6146,1.6147,664699999.0
2008-06-18 07:10:00,1.6147,1.61485,1.6146,1.6147,370600001.0
2008-06-18 07:15:00,1.6147,1.6148,1.6145,1.6145,671500000.0
2008-06-18 07:20:00,1.6145,1.6149,1.6145,1.6149,214200001.0
2008-06-18 07:25:00,1.6149,1.6157,1.6149,1.6155,500900000.0
2008-06-18 07:30:00,1.6155,1.61565,1.6152,1.6156,293300000.0
2008-06-18 07:35:00,1.6157,1.6165,1.61555,1.6163,331300000.0
2008-06-18 07:40:00,1.61635,1.61665,1.616,1.6162,1046699997.0
2008-06-18 07:45:00,1.6162,1.61635,1.6159,1.6161,815600000.0
2008-06-18 07:50:00,1.61615,1.61615,1.6159,1.6159,595200003.0
2008-06-18 07:55:00,1.6159,1.61625,1.6159,1.6161,638199999.0
2008-06-18 08:00:00,1.6161,1.6163,1.6161,1.6162,425800000.0
2008-06-18 08:05:00,1.6162,1.6165,1.6161,1.6164,421400000.0
2008-06-18 08:10:00,1.61645,1.6165,1.6162,1.61625,494400000.0
2008-06-18 08:15:00,1.6163,1.6165,1.6163,1.6164,928999997.0
2008-06-18 08:20:00,1.6164,1.6165,1.6163,1.6163,597100000.0
2008-06-18 08:25:00,1.6163,1.6166,1.6162,1.6166,627600000.0
2008-06-18 08:30:00,1.6166,1.6167,1.61635,1.6164,787100002.0
2008-06-18 08:35:00,1.6164,1.6167,1.6164,1.6165,1129000001.0
2008-06-18 08:40:00,1.6165,1.6167,1.6162,1.6166,1838500000.0
2008-06-18 08:45:00,1.6166,1.61705,1.6166,1.617,1178000001.0
2008-06-18 08:50:00,1.61695,1.61775,1.61695,1.6177,1677700000.0
2008-06-18 08:55:00,1.6177,1.6181,1.6176,1.61765,1624500000.0
2008-06-18 09:00:00,1.61765,1.6182,1.6176,1.6181,3008200000.0
2008-06-18 09:05:00,1.6181,1.6181,1.61715,1.6173,2093300000.0
2008-06-18 09:10:00,1.61725,1.61775,1.61725,1.6176,1761300000.0
2008-06-18 09:15:00,1.6176,1.6177,1.6173,1.6174,1280200000.0
2008-06-18 09:20:00,1.61745,1.61855,1.6174,1.61845,1553900000.0
2008-06-18 09:25:00,1.61845,1.6186,1.61755,1.61755,1614300000.0
2008-06-18 09:30:00,1.6176,1.61805,1.61745,1.6177,1089000000.0
2008-06-18 09:35:00,1.6177,1.6179,1.6176,1.6178,3368900000.0
2008-06-18 09:40:00,1.6178,1.6178,1.6172,1.61745,1862900000.0
2008-06-18 09:45:00,1.6174,1.6175,1.6171,1.6171,564600000.0
2008-06-18 09:50:00,1.6171,1.6179,1.617,1.6179,2056900001.0
2008-06-18 09:55:00,1.6179,1.6184,1.61765,1.6183,2099600001.0
2008-06-18 10:00:00,1.6183,1.6183,1.6175,1.6179,3061800001.0
2008-06-18 10:05:00,1.6179,1.6181,1.6176,1.61765,2163899999.0
2008-06-18 10:10:00,1.6177,1.6179,1.6169,1.617,2234300000.0
2008-06-18 10:15:00,1.617,1.61755,1.6168,1.6168,2333700002.0
2008-06-18 10:20:00,1.6168,1.61725,1.6168,1.6171,1391800000.0
2008-06-18 10:25:00,1.6171,1.6172,1.6165,1.6167,2412500000.0
2008-06-18 10:30:00,1.6167,1.6172,1.6167,1.6167,1773200000.0
2008-06-18 10:35:00,1.6167,1.617,1.6167,1.617,1828200000.0
2008-06-18 10:40:00,1.617,1.6178,1.617,1.6175,930400000.0
2008-06-18 10:45:00,1.6176,1.61765,1.6172,1.6173,1328199998.0
2008-06-18 10:50:00,1.6172,1.6175,1.6172,1.61725,1779700000.0
2008-06-18 10:55:00,1.61725,1.6178,1.617,1.6175,1852799998.0
2008-06-18 11:00:00,1.6175,1.6183,1.61745,1.6183,2564400000.0
2008-06-18 11:05:00,1.6183,1.6184,1.6178,1.6178,2212700000.0
2008-06-18 11:10:00,1.6178,1.6183,1.6178,1.6181,1291500000.0
2008-06-18 11:15:00,1.6181,1.6188,1.6179,1.6184,3194099996.0
2008-06-18 11:20:00,1.6184,1.6187,1.6182,1.6183,2813099999.0
2008-06-18 11:25:00,1.61825,1.6184,1.61785,1.618,1580000000.0
2008-06-18 11:30:00,1.618,1.6183,1.618,1.6181,1212300000.0
2008-06-18 11:35:00,1.6181,1.61855,1.61805,1.6184,1471400000.0
2008-06-18 11:40:00,1.6184,1.6185,1.618,1.6185,1568300001.0
2008-06-18 11:45:00,1.61855,1.6188,1.6181,1.6183,2792199998.0
2008-06-18 11:50:00,1.6183,1.6183,1.61805,1.6182,2161800000.0
2008-06-18 11:55:00,1.6182,1.6182,1.6177,1.61775,1624499999.0
2008-06-18 12:00:00,1.61775,1.61785,1.6173,1.6173,1105100000.0
2008-06-18 12:05:00,1.6173,1.61805,1.6173,1.61795,1603699999.0
2008-06-18 12:10:00,1.6179,1.6188,1.6179,1.6181,2217600000.0
2008-06-18 12:15:00,1.61815,1.61825,1.6179,1.6179,1149800000.0
2008-06-18 12:20:00,1.6179,1.618,1.6177,1.6179,1266600000.0
2008-06-18 12:25:00,1.6179,1.6182,1.6178,1.618,1592300000.0
2008-06-18 12:30:00,1.61805,1.6184,1.6178,1.6181,1746799999.0
2008-06-18 12:35:00,1.6181,1.6182,1.6178,1.61785,2470700000.0
2008-06-18 12:40:00,1.6178,1.6182,1.6177,1.618,1331000001.0
2008-06-18 12:45:00,1.618,1.6182,1.6177,1.61805,1795500000.0
2008-06-18 12:50:00,1.61805,1.6182,1.6179,1.6182,820000000.0
2008-06-18 12:55:00,1.6182,1.61825,1.6181,1.6182,459700000.0
2008-06-18 13:00:00,1.6182,1.6185,1.6177,1.61785,1685600001.0
2008-06-18 13:05:00,1.6178,1.6178,1.6172,1.6175,1276000000.0
2008-06-18 13:10:00,1.6175,1.6176,1.617,1.6174,2093499999.0
2008-06-18 13:15:00,1.6175,1.6177,1.6174,1.6175,2110800000.0
2008-06-18 13:20:00,1.6175,1.61765,1.6174,1.6175,2340100000.0
2008-06-18 13:25:00,1.6175,1.6177,1.6175,1.6175,1737900000.0
2008-06-18 13:30:00,1.6175,1.6177,1.6175,1.6177,1431500000.0
2008-06-18 13:35:00,1.6177,1.6177,1.61755,1.6176,682100000.0
2008-06-18 13:40:00,1.6176,1.6177,1.6174,1.6174,750000000.0
2008-06-18 13:45:00,1.6174,1.6176,1.6174,1.6174,1027900000.0
2008-06-18 13:50:00,1.6174,1.6174,1.6169,1.617,2097000000.0
2008-06-18 13:55:00,1.617,1.617,1.6161,1.61615,1610400000.0
2008-06-18 14:00:00,1.6161,1.6167,1.616,1.6161,2914200001.0
2008-06-18 14:05:00,1.6161,1.6163,1.6156,1.6157,2599900002.0
2008-06-18 14:10:00,1.6157,1.616,1.6155,1.616,3604699999.0
2008-06-18 14:15:00,1.616,1.616,1.6155,1.6156,2304800000.0
2008-06-18 14:20:00,1.6156,1.6157,1.6153,1.61555,1462100000.0
2008-06-18 14:25:00,1.61555,1.6158,1.6154,1.6157,1868400000.0
2008-06-18 14:30:00,1.6158,1.6159,1.6155,1.6158,2593199999.0
2008-06-18 14:35:00,1.6158,1.6159,1.6155,1.6159,2052500001.0
2008-06-18 14:40:00,1.6159,1.616,1.6154,1.6154,2002600000.0
2008-06-18 14:45:00,1.6154,1.6161,1.6154,1.6155,2136900000.0
2008-06-18 14:50:00,1.6155,1.616,1.6155,1.6159,2199400000.0
2008-06-18 14:55:00,1.6159,1.6159,1.6154,1.6156,3021000000.0
2008-06-18 15:00:00,1.6156,1.6156,1.6151,1.6151,2927900000.0
2008-06-18 15:05:00,1.6151,1.6153,1.615,1.6153,2036600000.0
2008-06-18 15:10:00,1.6153,1.6153,1.6152,1.6152,1373599999.0
2008-06-18 15:15:00,1.6152,1.6153,1.615,1.6151,2001900000.0
2008-06-18 15:20:00,1.6151,1.6153,1.6146,1.6149,2481499999.0
2008-06-18 15:25:00,1.6149,1.6151,1.6147,1.61495,3506699999.0
2008-06-18 15:30:00,1.61495,1.6158,1.6149,1.6157,2916700000.0
2008-06-18 15:35:00,1.6157,1.6162,1.6156,1.616,2885300001.0
2008-06-18 15:40:00,1.616,1.6165,1.6158,1.6162,3266900000.0
2008-06-18 15:45:00,1.6162,1.6163,1.61565,1.6157,3560500000.0
2008-06-18 15:50:00,1.6157,1.6162,1.6156,1.616,2660500000.0
2008-06-18 15:55:00,1.616,1.6161,1.6154,1.6156,2505200001.0
2008-06-18 16:00:00,1.6156,1.616,1.6155,1.6159,3171600001.0
2008-06-18 16:05:00,1.6159,1.6161,1.6152,1.6152,2631800001.0
2008-06-18 16:10:00,1.6152,1.6154,1.615,1.6152,3034700002.0
2008-06-18 16:15:00,1.6152,1.6159,1.6152,1.6159,2308299999.0
2008-06-18 16:20:00,1.6159,1.616,1.6154,1.6158,2960600000.0
2008-06-18 16:25:00,1.6158,1.6158,1.6153,1.6156,2658800000.0
2008-06-18 16:30:00,1.6156,1.6156,1.6151,1.6151,3328899998.0
2008-06-18 16:35:00,1.6151,1.6155,1.6146,1.6147,3611399999.0
2008-06-18 16:40:00,1.6147,1.6152,1.6138,1.6138,3730099999.0
2008-06-18 16:45:00,1.6138,1.6139,1.6133,1.6137,3913999998.0
2008-06-18 16:50:00,1.6137,1.6139,1.6132,1.6132,3601200001.0
2008-06-18 16:55:00,1.6132,1.6136,1.6126,1.6128,3539800000.0
2008-06-18 17:00:00,1.6127,1.6133,1.6126,1.6129,3233800000.0
2008-06-18 17:05:00,1.6129,1.6138,1.6129,1.6136,3579700003.0
2008-06-18 17:10:00,1.6135,1.6137,1.6132,1.6133,3155499999.0
2008-06-18 17:15:00,1.6134,1.6135,1.6131,1.6131,2864400002.0
2008-06-18 17:20:00,1.6131,1.6136,1.6131,1.6136,2209600000.0
2008-06-18 17:25:00,1.6136,1.614,1.6135,1.6136,2337500000.0
2008-06-18 17:30:00,1.6136,1.6139,1.6135,1.6139,2226700000.0
2008-06-18 17:35:00,1.6139,1.614,1.6137,1.6139,2801900000.0
2008-06-18 17:40:00,1.6139,1.6143,1.6139,1.6141,2938900000.0
2008-06-18 17:45:00,1.6141,1.6142,1.6138,1.614,1813000000.0
2008-06-18 17:50:00,1.614,1.6144,1.6138,1.6144,3375999999.0
2008-06-18 17:55:00,1.6144,1.6148,1.6139,1.6142,3292099999.0
2008-06-18 18:00:00,1.6142,1.6144,1.6139,1.6141,2055400000.0
2008-06-18 18:05:00,1.6141,1.6143,1.6138,1.6139,1282099999.0
2008-06-18 18:10:00,1.6139,1.6142,1.6137,1.614,970700000.0
2008-06-18 18:15:00,1.614,1.6142,1.6139,1.614,1337300000.0
2008-06-18 18:20:00,1.6139,1.61415,1.6138,1.61415,809800000.0
2008-06-18 18:25:00,1.6142,1.6143,1.6137,1.6138,1047200000.0
2008-06-18 18:30:00,1.6138,1.61435,1.6137,1.6142,1286700000.0
2008-06-18 18:35:00,1.6142,1.6143,1.6136,1.6138,2161400003.0
2008-06-18 18:40:00,1.6138,1.61385,1.6133,1.6133,1595300000.0
2008-06-18 18:45:00,1.6133,1.6135,1.61295,1.6131,1377799998.0
2008-06-18 18:50:00,1.6131,1.61315,1.6126,1.6126,1570400001.0
2008-06-18 18:55:00,1.6126,1.61275,1.612,1.61205,2211600000.0
2008-06-18 19:00:00,1.612,1.6121,1.611,1.611,2661999998.0
2008-06-18 19:05:00,1.611,1.6113,1.611,1.611,1698900000.0
2008-06-18 19:10:00,1.611,1.61115,1.6108,1.6111,901999999.0
2008-06-18 19:15:00,1.6111,1.6112,1.6109,1.6112,614300000.0
2008-06-18 19:20:00,1.6112,1.61145,1.6111,1.6113,784699999.0
2008-06-18 19:25:00,1.6113,1.6113,1.611,1.611,830500000.0
2008-06-18 19:30:00,1.611,1.6113,1.611,1.6112,1119400000.0
2008-06-18 19:35:00,1.6112,1.6114,1.6098,1.6098,868500000.0
2008-06-18 19:40:00,1.6098,1.61,1.6096,1.6097,1818499996.0
2008-06-18 19:45:00,1.6097,1.60985,1.6094,1.6095,1079199999.0
2008-06-18 19:50:00,1.6095,1.6099,1.6095,1.6096,758100001.0
2008-06-18 19:55:00,1.6096,1.6099,1.6093,1.6097,962400001.0
2008-06-18 20:00:00,1.6097,1.6102,1.6097,1.6099,486900000.0
2008-06-18 20:05:00,1.6099,1.6103,1.6099,1.6101,389400000.0
2008-06-18 20:10:00,1.6101,1.6103,1.6097,1.61,1724100000.0
2008-06-18 20:15:00,1.61,1.6103,1.60975,1.61,2370199997.0
2008-06-18 20:20:00,1.61,1.61,1.6089,1.60905,1950600001.0
2008-06-18 20:25:00,1.6091,1.60945,1.6085,1.6085,1857299999.0
2008-06-18 20:30:00,1.6085,1.6092,1.60845,1.6091,1418900002.0
2008-06-18 20:35:00,1.6091,1.6094,1.6087,1.6087,1213599999.0
2008-06-18 20:40:00,1.6087,1.60925,1.6082,1.60845,1479699999.0
2008-06-18 20:45:00,1.60845,1.6088,1.6082,1.6087,1423600000.0
2008-06-18 20:50:00,1.6087,1.60925,1.6086,1.609,675000000.0
2008-06-18 20:55:00,1.60905,1.60945,1.6088,1.6091,1266199999.0
2008-06-18 21:00:00,1.6091,1.61,1.609,1.6094,683800000.0
2008-06-18 21:05:00,1.6094,1.61,1.60915,1.6098,412300000.0
2008-06-18 21:10:00,1.6098,1.6103,1.6094,1.6095,813500000.0
2008-06-18 21:15:00,1.6095,1.6103,1.6095,1.61,880000000.0
2008-06-18 21:20:00,1.61,1.61005,1.6095,1.6097,410200000.0
2008-06-18 21:25:00,1.60965,1.6099,1.6095,1.6099,543400000.0
2008-06-18 21:30:00,1.60985,1.60985,1.60955,1.6096,187200000.0
2008-06-18 21:35:00,1.6096,1.60975,1.6093,1.6093,381600000.0
2008-06-18 21:40:00,1.60935,1.60945,1.609,1.6091,506800000.0
2008-06-18 21:45:00,1.6091,1.6093,1.6091,1.6092,270200001.0
2008-06-18 21:50:00,1.6092,1.60965,1.60915,1.60965,241200000.0
2008-06-18 21:55:00,1.6097,1.60975,1.60925,1.60925,305600000.0
2008-06-18 22:00:00,1.6093,1.6095,1.6093,1.6093,395600000.0
2008-06-18 22:05:00,1.6093,1.60965,1.6092,1.60955,269500000.0
2008-06-18 22:10:00,1.60955,1.60955,1.609,1.609,371300000.0
2008-06-18 22:15:00,1.609,1.60925,1.60868,1.60915,716199998.0
2008-06-18 22:20:00,1.60915,1.6095,1.6091,1.6093,304500000.0
2008-06-18 22:25:00,1.6092,1.6094,1.6091,1.6093,266400000.0
2008-06-18 22:30:00,1.6093,1.6096,1.6092,1.6096,429200000.0
2008-06-18 22:35:00,1.6095,1.6095,1.609,1.609,363400000.0
2008-06-18 22:40:00,1.609,1.6093,1.609,1.6092,291500000.0
2008-06-18 22:45:00,1.6092,1.6096,1.609,1.6095,330200000.0
2008-06-18 22:50:00,1.6095,1.6099,1.6095,1.6096,281100000.0
2008-06-18 22:55:00,1.60965,1.6097,1.6095,1.6096,109800000.0
2008-06-18 23:00:00,1.60975,1.60975,1.6094,1.6095,314999999.0
2008-06-18 23:05:00,1.6095,1.6096,1.60935,1.60944,183600000.0
2008-06-18 23:10:00,1.60935,1.60965,1.6092,1.60965,126300001.0
2008-06-18 23:15:00,1.60935,1.6097,1.60923,1.6096,231200000.0
2008-06-18 23:20:00,1.60911,1.6097,1.60903,1.6097,486900000.0
2008-06-18 23:25:00,1.6097,1.6097,1.60914,1.60914,327699998.0
2008-06-18 23:30:00,1.6097,1.6097,1.60921,1.6096,404099998.0
2008-06-18 23:35:00,1.6096,1.61,1.60925,1.6094,175100000.0
2008-06-18 23:40:00,1.6095,1.61,1.6094,1.6099,419300001.0
2008-06-18 23:45:00,1.6099,1.6099,1.60945,1.6098,160900000.0
2008-06-18 23:50:00,1.6098,1.61033,1.6096,1.6098,82600000.0
2008-06-18 23:55:00,1.6098,1.6098,1.6098,1.6098,99600000.0
2008-06-19 00:00:00,1.6098,1.6098,1.6098,1.6098,159300001.0
2008-06-19 00:05:00,1.60955,1.6099,1.60945,1.60985,347799997.0
2008-06-19 00:10:00,1.60985,1.6099,1.60955,1.6098,408600002.0
2008-06-19 00:15:00,1.6098,1.6098,1.6097,1.6097,776599999.0
2008-06-19 00:20:00,1.6097,1.60975,1.6095,1.6097,521000002.0
2008-06-19 00:25:00,1.6097,1.6097,1.60945,1.6097,289900001.0
2008-06-19 00:30:00,1.60945,1.6097,1.60935,1.6094,63500001.0
2008-06-19 00:35:00,1.60977,1.60997,1.6094,1.6097,1013399997.0
2008-06-19 00:40:00,1.6097,1.61028,1.6094,1.60955,353699999.0
2008-06-19 00:45:00,1.60955,1.61023,1.6093,1.6097,737299999.0
2008-06-19 00:50:00,1.6097,1.6101,1.6097,1.60975,253600001.0
2008-06-19 00:55:00,1.60975,1.61,1.6097,1.6097,1037900001.0
2008-06-19 01:00:00,1.6097,1.6099,1.60965,1.6098,775300005.0
2008-06-19 01:05:00,1.6098,1.60986,1.60953,1.6097,1005900000.0
2008-06-19 01:10:00,1.6097,1.6099,1.6097,1.60985,403000000.0
2008-06-19 01:15:00,1.6098,1.6101,1.6097,1.6097,949899998.0
2008-06-19 01:20:00,1.6097,1.60985,1.6097,1.6097,376600002.0
2008-06-19 01:25:00,1.6097,1.6097,1.6097,1.6097,97600000.0
2008-06-19 01:30:00,1.6097,1.60975,1.6095,1.60975,209600000.0
2008-06-19 01:35:00,1.6097,1.61005,1.60965,1.60965,1121500002.0
2008-06-19 01:40:00,1.6097,1.6099,1.6097,1.6097,698900002.0
2008-06-19 01:45:00,1.6097,1.60985,1.6096,1.6096,608399998.0
2008-06-19 01:50:00,1.6097,1.6097,1.6095,1.6097,718900000.0
2008-06-19 01:55:00,1.6097,1.6099,1.6096,1.6097,121900000.0
2008-06-19 02:00:00,1.6097,1.6097,1.609,1.60915,1063800001.0
2008-06-19 02:05:00,1.6091,1.6093,1.60865,1.6088,1137299999.0
2008-06-19 02:10:00,1.6088,1.6089,1.6083,1.6083,1293500000.0
2008-06-19 02:15:00,1.6083,1.6086,1.6083,1.6085,558799999.0
2008-06-19 02:20:00,1.6086,1.6087,1.6083,1.6084,628200000.0
2008-06-19 02:25:00,1.6084,1.6085,1.6083,1.6083,533600001.0
2008-06-19 02:30:00,1.6083,1.6087,1.6083,1.60855,1316500007.0
2008-06-19 02:35:00,1.60855,1.6091,1.60835,1.6088,954099998.0
2008-06-19 02:40:00,1.6087,1.6091,1.6087,1.6088,780999998.0
2008-06-19 02:45:00,1.6088,1.60885,1.60855,1.6086,362600001.0
2008-06-19 02:50:00,1.6086,1.60905,1.60855,1.60885,1034799999.0
2008-06-19 02:55:00,1.60875,1.60895,1.6086,1.6086,928999998.0
2008-06-19 03:00:00,1.6086,1.6086,1.6082,1.6082,1329899999.0
2008-06-19 03:05:00,1.6082,1.6088,1.6082,1.6085,1094500001.0
2008-06-19 03:10:00,1.6085,1.6087,1.6085,1.6085,748700001.0
2008-06-19 03:15:00,1.6085,1.6086,1.6082,1.6086,1196299999.0
2008-06-19 03:20:00,1.6086,1.6086,1.608,1.608,1263800001.0
2008-06-19 03:25:00,1.608,1.6083,1.6079,1.608,462200000.0
2008-06-19 03:30:00,1.608,1.608,1.6077,1.6077,536100000.0
2008-06-19 03:35:00,1.6077,1.608,1.6077,1.6079,597700000.0
2008-06-19 03:40:00,1.6079,1.608,1.6076,1.6076,1050600000.0
2008-06-19 03:45:00,1.6076,1.60785,1.6076,1.6078,730599998.0
2008-06-19 03:50:00,1.60775,1.6088,1.6077,1.6085,736099999.0
2008-06-19 03:55:00,1.60845,1.6091,1.60815,1.6083,1038699997.0
2008-06-19 04:00:00,1.60835,1.6088,1.6081,1.60825,1154400001.0
2008-06-19 04:05:00,1.60825,1.6088,1.60825,1.60825,661300001.0
2008-06-19 04:10:00,1.60825,1.6085,1.6079,1.6079,238200001.0
2008-06-19 04:15:00,1.60795,1.6082,1.6076,1.6077,480200000.0
2008-06-19 04:20:00,1.6077,1.6079,1.6076,1.60765,334499998.0
2008-06-19 04:25:00,1.60765,1.6078,1.6076,1.6078,580200000.0
2008-06-19 04:30:00,1.6078,1.6078,1.6077,1.6078,137100000.0
2008-06-19 04:35:00,1.6078,1.60785,1.6077,1.6077,109900000.0
2008-06-19 04:40:00,1.6077,1.6079,1.6077,1.60775,293099999.0
2008-06-19 04:45:00,1.6077,1.608,1.6077,1.60785,592800001.0
2008-06-19 04:50:00,1.608,1.60825,1.60785,1.6081,307200000.0
2008-06-19 04:55:00,1.6081,1.6085,1.608,1.6085,182400000.0
2008-06-19 05:00:00,1.6081,1.6085,1.608,1.6082,115100001.0
2008-06-19 05:05:00,1.60815,1.6088,1.60815,1.6087,325000000.0
2008-06-19 05:10:00,1.6087,1.6088,1.6083,1.6083,153500000.0
2008-06-19 05:15:00,1.6083,1.6085,1.6076,1.608,579900002.0
2008-06-19 05:20:00,1.608,1.6081,1.60765,1.6077,810599997.0
2008-06-19 05:25:00,1.6077,1.608,1.6077,1.60785,279900001.0
2008-06-19 05:30:00,1.60785,1.60785,1.6078,1.6078,374799999.0
2008-06-19 05:35:00,1.6078,1.6079,1.6074,1.6074,1268300004.0
2008-06-19 05:40:00,1.6074,1.6075,1.6074,1.60745,656099999.0
2008-06-19 05:45:00,1.6075,1.60765,1.60745,1.6076,289700000.0
2008-06-19 05:50:00,1.6076,1.6077,1.6075,1.60755,404300001.0
2008-06-19 05:55:00,1.60755,1.60765,1.6075,1.60765,105400000.0
2008-06-19 06:00:00,1.60765,1.6078,1.60755,1.60775,74500000.0
2008-06-19 06:05:00,1.6077,1.60825,1.60755,1.608,447200000.0
2008-06-19 06:10:00,1.608,1.608,1.6078,1.60795,263400000.0
2008-06-19 06:15:00,1.608,1.60805,1.6079,1.60795,202600000.0
2008-06-19 06:20:00,1.60795,1.6083,1.6078,1.6081,496800000.0
2008-06-19 06:25:00,1.6081,1.6087,1.608,1.6083,873000000.0
2008-06-19 06:30:00,1.6083,1.6093,1.6081,1.6086,710300000.0
2008-06-19 06:35:00,1.60865,1.60865,1.6076,1.60825,531499999.0
2008-06-19 06:40:00,1.6082,1.60835,1.60815,1.6082,182000001.0
2008-06-19 06:45:00,1.6082,1.6083,1.6082,1.6083,127800001.0
2008-06-19 06:50:00,1.6082,1.6085,1.6082,1.6085,263699999.0
2008-06-19 06:55:00,1.6085,1.6091,1.6083,1.6091,301300001.0
2008-06-19 07:00:00,1.60905,1.60985,1.6089,1.6097,685400000.0
2008-06-19 07:05:00,1.6097,1.60975,1.6095,1.60965,519800000.0
2008-06-19 07:10:00,1.60965,1.60975,1.60915,1.60915,580800001.0
2008-06-19 07:15:00,1.6092,1.60955,1.6092,1.60945,324000001.0
2008-06-19 07:20:00,1.60945,1.60965,1.60885,1.609,600999999.0
2008-06-19 07:25:00,1.609,1.60905,1.60855,1.6088,1495100001.0
2008-06-19 07:30:00,1.6088,1.6089,1.6084,1.60855,773400001.0
2008-06-19 07:35:00,1.60855,1.6088,1.6085,1.6086,800800000.0
2008-06-19 07:40:00,1.6087,1.60965,1.6086,1.6093,1085100001.0
2008-06-19 07:45:00,1.6093,1.6096,1.60905,1.60915,876000001.0
2008-06-19 07:50:00,1.60915,1.6095,1.6088,1.60935,550599999.0
2008-06-19 07:55:00,1.60935,1.60935,1.609,1.6091,607700000.0
2008-06-19 08:00:00,1.6091,1.6101,1.6091,1.6101,2088799999.0
2008-06-19 08:05:00,1.6101,1.6105,1.6093,1.6095,2567900003.0
2008-06-19 08:10:00,1.6095,1.60985,1.6091,1.60945,1092700000.0
2008-06-19 08:15:00,1.60945,1.6096,1.60915,1.6092,813000000.0
2008-06-19 08:20:00,1.6092,1.6096,1.6092,1.6094,914300001.0
2008-06-19 08:25:00,1.6095,1.6098,1.6095,1.6097,1069600000.0
2008-06-19 08:30:00,1.6097,1.61,1.6096,1.6098,1465700000.0
2008-06-19 08:35:00,1.6098,1.6102,1.6096,1.6098,1537200000.0
2008-06-19 08:40:00,1.6098,1.61,1.6087,1.6089,1738299999.0
2008-06-19 08:45:00,1.6089,1.609,1.60775,1.608,2517300001.0
2008-06-19 08:50:00,1.608,1.6092,1.608,1.6086,2030100000.0
2008-06-19 08:55:00,1.6086,1.60895,1.6083,1.6083,2099499998.0
2008-06-19 09:00:00,1.6083,1.6089,1.6083,1.60875,2842399999.0
2008-06-19 09:05:00,1.6088,1.6091,1.6085,1.6089,3660900003.0
2008-06-19 09:10:00,1.6089,1.6089,1.6082,1.6087,3150700001.0
2008-06-19 09:15:00,1.6086,1.6089,1.6077,1.608,2492100004.0
2008-06-19 09:20:00,1.608,1.6085,1.608,1.6083,2276500000.0
2008-06-19 09:25:00,1.6085,1.6085,1.6078,1.608,1860900000.0
2008-06-19 09:30:00,1.608,1.6136,1.6077,1.61275,4734699988.0
2008-06-19 09:35:00,1.61275,1.6138,1.612,1.6137,4507900000.0
2008-06-19 09:40:00,1.6137,1.6141,1.6121,1.6125,3900700002.0
2008-06-19 09:45:00,1.6125,1.61375,1.6125,1.6129,3253000001.0
2008-06-19 09:50:00,1.6129,1.613,1.6119,1.612,3040200000.0
2008-06-19 09:55:00,1.612,1.6125,1.612,1.6122,2185700000.0
2008-06-19 10:00:00,1.6122,1.6142,1.612,1.614,3803600000.0
2008-06-19 10:05:00,1.614,1.6157,1.614,1.6156,3665599997.0
2008-06-19 10:10:00,1.6156,1.6156,1.6143,1.6143,3325000003.0
2008-06-19 10:15:00,1.6144,1.6153,1.6143,1.61515,2144100000.0
2008-06-19 10:20:00,1.61515,1.6152,1.6145,1.6149,2192500001.0
2008-06-19 10:25:00,1.61485,1.615,1.6145,1.6147,2852000000.0
2008-06-19 10:30:00,1.6147,1.6157,1.6146,1.6154,3360500000.0
2008-06-19 10:35:00,1.6154,1.6159,1.6152,1.6157,3342700000.0
2008-06-19 10:40:00,1.6157,1.6162,1.6156,1.6161,3122400000.0
2008-06-19 10:45:00,1.6161,1.61655,1.616,1.6162,2282800000.0
2008-06-19 10:50:00,1.6162,1.6162,1.6157,1.616,2812300000.0
2008-06-19 10:55:00,1.616,1.6165,1.61575,1.6161,2367700000.0
2008-06-19 11:00:00,1.6161,1.6166,1.616,1.6163,2684800000.0
2008-06-19 11:05:00,1.6163,1.6166,1.6157,1.6157,2419099997.0
2008-06-19 11:10:00,1.6157,1.6166,1.6157,1.6164,1815700000.0
2008-06-19 11:15:00,1.6164,1.6165,1.6158,1.6159,1870800000.0
2008-06-19 11:20:00,1.616,1.61625,1.6159,1.61615,1601200001.0
2008-06-19 11:25:00,1.6161,1.6162,1.61595,1.616,1479300000.0
2008-06-19 11:30:00,1.616,1.6161,1.6157,1.6158,1668300000.0
2008-06-19 11:35:00,1.6158,1.6163,1.6158,1.6163,1460500001.0
2008-06-19 11:40:00,1.6163,1.6165,1.61615,1.6163,2247600000.0
2008-06-19 11:45:00,1.6163,1.61665,1.6157,1.6158,2586600000.0
2008-06-19 11:50:00,1.6158,1.616,1.6152,1.6152,1868600000.0
2008-06-19 11:55:00,1.6152,1.6156,1.6149,1.6156,1361700000.0
2008-06-19 12:00:00,1.6156,1.6158,1.6152,1.6154,835100000.0
2008-06-19 12:05:00,1.6154,1.6158,1.6154,1.6157,952500000.0
2008-06-19 12:10:00,1.6157,1.616,1.6156,1.6159,2202200000.0
2008-06-19 12:15:00,1.6159,1.616,1.6158,1.6159,823700000.0
2008-06-19 12:20:00,1.6159,1.6167,1.6159,1.6161,1118500000.0
2008-06-19 12:25:00,1.6162,1.6163,1.616,1.6161,1824000000.0
2008-06-19 12:30:00,1.6161,1.6165,1.616,1.61645,1341500001.0
2008-06-19 12:35:00,1.61645,1.6166,1.6162,1.6164,1112500000.0
2008-06-19 12:40:00,1.6164,1.6167,1.6164,1.6165,811500000.0
2008-06-19 12:45:00,1.6165,1.6173,1.6165,1.6173,1155399997.0
2008-06-19 12:50:00,1.6173,1.6181,1.6173,1.61805,1514800000.0
2008-06-19 12:55:00,1.61805,1.61835,1.6179,1.61815,1932700001.0
2008-06-19 13:00:00,1.61815,1.61815,1.6174,1.6176,2641700000.0
2008-06-19 13:05:00,1.6176,1.618,1.6176,1.6177,2493300000.0
2008-06-19 13:10:00,1.6177,1.618,1.6177,1.6179,2105100000.0
2008-06-19 13:15:00,1.6179,1.6179,1.6176,1.61785,1622900000.0
2008-06-19 13:20:00,1.61785,1.618,1.6178,1.61795,524000000.0
2008-06-19 13:25:00,1.61795,1.6189,1.6178,1.6187,2591800000.0
2008-06-19 13:30:00,1.6187,1.6197,1.6186,1.6194,3016000000.0
2008-06-19 13:35:00,1.6194,1.6195,1.6189,1.619,2460999999.0
2008-06-19 13:40:00,1.619,1.619,1.6187,1.6188,2321900000.0
2008-06-19 13:45:00,1.6188,1.6196,1.6188,1.6195,2491300000.0
2008-06-19 13:50:00,1.6195,1.6199,1.6194,1.6198,2881000000.0
2008-06-19 13:55:00,1.6198,1.6199,1.61955,1.6199,2264799999.0
2008-06-19 14:00:00,1.6199,1.6203,1.6197,1.6198,2472400001.0
2008-06-19 14:05:00,1.6198,1.6198,1.6192,1.6193,3261000001.0
2008-06-19 14:10:00,1.6193,1.6197,1.6192,1.6193,2320199998.0
2008-06-19 14:15:00,1.6193,1.61965,1.6192,1.6193,1982600000.0
2008-06-19 14:20:00,1.6193,1.6195,1.6191,1.6191,2435300001.0
2008-06-19 14:25:00,1.6191,1.6192,1.6187,1.6187,2230700000.0
2008-06-19 14:30:00,1.61885,1.6194,1.6186,1.6194,3262599999.0
2008-06-19 14:35:00,1.6193,1.6195,1.619,1.6191,4006100001.0
2008-06-19 14:40:00,1.6191,1.6193,1.619,1.6191,2920900000.0
2008-06-19 14:45:00,1.6191,1.61945,1.6189,1.6193,2484300000.0
2008-06-19 14:50:00,1.6192,1.61935,1.619,1.6193,2135900000.0
2008-06-19 14:55:00,1.6193,1.6194,1.6188,1.6189,3468300000.0
2008-06-19 15:00:00,1.6189,1.619,1.6181,1.6181,3168800000.0
2008-06-19 15:05:00,1.6181,1.6183,1.6177,1.6177,2955800000.0
2008-06-19 15:10:00,1.6177,1.6178,1.61715,1.6173,1908200000.0
2008-06-19 15:15:00,1.6173,1.6177,1.61725,1.6177,2077299999.0
2008-06-19 15:20:00,1.6177,1.6181,1.61725,1.61725,3019900001.0
2008-06-19 15:25:00,1.6173,1.6174,1.6172,1.6173,1791399999.0
2008-06-19 15:30:00,1.6173,1.6185,1.6173,1.6184,3705199994.0
2008-06-19 15:35:00,1.6184,1.6191,1.618,1.6189,3437200001.0
2008-06-19 15:40:00,1.6189,1.6191,1.6182,1.6184,2724600001.0
2008-06-19 15:45:00,1.6184,1.6185,1.6177,1.6179,3573699999.0
2008-06-19 15:50:00,1.6179,1.6182,1.6176,1.6182,2234800000.0
2008-06-19 15:55:00,1.6182,1.6186,1.6177,1.6177,2475800000.0
2008-06-19 16:00:00,1.6177,1.6184,1.6176,1.618,2847400000.0
2008-06-19 16:05:00,1.618,1.6184,1.6177,1.6179,2836600002.0
2008-06-19 16:10:00,1.6179,1.6187,1.6178,1.6186,2731899999.0
2008-06-19 16:15:00,1.6186,1.6188,1.6184,1.6185,2724400001.0
2008-06-19 16:20:00,1.6185,1.6193,1.6183,1.6192,2691799998.0
2008-06-19 16:25:00,1.6191,1.6192,1.6188,1.6188,2776300002.0
2008-06-19 16:30:00,1.6188,1.6196,1.6188,1.6195,2772800002.0
2008-06-19 16:35:00,1.6195,1.6197,1.6193,1.6194,2668000001.0
2008-06-19 16:40:00,1.6194,1.6197,1.6194,1.6197,1936800002.0
2008-06-19 16:45:00,1.6197,1.6201,1.6196,1.6199,2421899999.0
2008-06-19 16:50:00,1.6199,1.6207,1.6197,1.6199,2563400002.0
2008-06-19 16:55:00,1.6199,1.6206,1.6199,1.6201,2233100001.0
2008-06-19 17:00:00,1.6201,1.62115,1.6201,1.621,1746099998.0
2008-06-19 17:05:00,1.621,1.621,1.6205,1.6206,2156900000.0
2008-06-19 17:10:00,1.6206,1.6208,1.6201,1.6207,2424700001.0
2008-06-19 17:15:00,1.6207,1.621,1.6205,1.6207,3176600000.0
2008-06-19 17:20:00,1.6207,1.6211,1.62045,1.6205,2794499999.0
2008-06-19 17:25:00,1.6205,1.6211,1.6203,1.6209,2878800001.0
2008-06-19 17:30:00,1.62085,1.6209,1.6207,1.6209,1985700000.0
2008-06-19 17:35:00,1.6209,1.6214,1.62075,1.6209,2575200000.0
2008-06-19 17:40:00,1.6209,1.6211,1.6206,1.6209,1989800002.0
2008-06-19 17:45:00,1.6209,1.62115,1.6208,1.621,2341100000.0
2008-06-19 17:50:00,1.621,1.6211,1.6207,1.621,1916500000.0
2008-06-19 17:55:00,1.621,1.6213,1.6209,1.621,2419200000.0
2008-06-19 18:00:00,1.621,1.6212,1.621,1.62105,1145500001.0
2008-06-19 18:05:00,1.62105,1.6218,1.621,1.6215,1474500000.0
2008-06-19 18:10:00,1.6215,1.62175,1.6212,1.62165,1004100000.0
2008-06-19 18:15:00,1.62165,1.6218,1.6215,1.6216,898200000.0
2008-06-19 18:20:00,1.6216,1.62175,1.6213,1.62145,530700000.0
2008-06-19 18:25:00,1.62145,1.6215,1.62115,1.6212,1249700001.0
2008-06-19 18:30:00,1.6212,1.6216,1.6212,1.62135,902200001.0
2008-06-19 18:35:00,1.62135,1.6215,1.6211,1.62135,1191000000.0
2008-06-19 18:40:00,1.6213,1.6214,1.62115,1.6213,764000000.0
2008-06-19 18:45:00,1.6213,1.62165,1.6212,1.62135,1071500000.0
2008-06-19 18:50:00,1.62135,1.6215,1.62115,1.6212,1107700000.0
2008-06-19 18:55:00,1.6212,1.62135,1.621,1.6211,957900000.0
2008-06-19 19:00:00,1.6211,1.6212,1.6201,1.6205,2494000000.0
2008-06-19 19:05:00,1.6205,1.6209,1.6203,1.6208,2408799999.0
2008-06-19 19:10:00,1.62085,1.62115,1.6204,1.6208,2093200002.0
2008-06-19 19:15:00,1.6208,1.6211,1.6204,1.6206,1393500000.0
2008-06-19 19:20:00,1.6206,1.6207,1.62035,1.6204,1554500000.0
2008-06-19 19:25:00,1.6204,1.6206,1.6203,1.62045,1176600000.0
2008-06-19 19:30:00,1.6205,1.6207,1.6203,1.6204,1199300000.0
2008-06-19 19:35:00,1.62035,1.6205,1.62,1.6202,838399999.0
2008-06-19 19:40:00,1.6202,1.6206,1.6201,1.6205,789200000.0
2008-06-19 19:45:00,1.6205,1.62085,1.6204,1.6208,913800000.0
2008-06-19 19:50:00,1.6207,1.62125,1.62065,1.62105,851600000.0
2008-06-19 19:55:00,1.62105,1.6211,1.6205,1.6208,1166900001.0
2008-06-19 20:00:00,1.6208,1.62085,1.62045,1.6206,682799999.0
2008-06-19 20:05:00,1.6206,1.6207,1.6205,1.6205,689700001.0
2008-06-19 20:10:00,1.6205,1.6213,1.6205,1.6212,654100000.0
2008-06-19 20:15:00,1.6212,1.6213,1.6207,1.6211,500400000.0
2008-06-19 20:20:00,1.6211,1.6211,1.62065,1.6209,706500000.0
2008-06-19 20:25:00,1.6209,1.6214,1.6208,1.621,1207299999.0
2008-06-19 20:30:00,1.621,1.6214,1.6206,1.6214,1411700001.0
2008-06-19 20:35:00,1.6214,1.6214,1.621,1.62105,514900001.0
2008-06-19 20:40:00,1.62105,1.62125,1.6207,1.6212,726600000.0
2008-06-19 20:45:00,1.6212,1.62125,1.6207,1.6208,652000000.0
2008-06-19 20:50:00,1.62085,1.62125,1.6208,1.6209,676600000.0
2008-06-19 20:55:00,1.62095,1.6214,1.6208,1.62115,838799999.0
2008-06-19 21:00:00,1.62115,1.6212,1.6209,1.62105,346700000.0
2008-06-19 21:05:00,1.621,1.62135,1.621,1.62115,428800000.0
2008-06-19 21:10:00,1.62115,1.6213,1.621,1.6212,359400000.0
2008-06-19 21:15:00,1.6212,1.6212,1.621,1.621,227500000.0
2008-06-19 21:20:00,1.621,1.6212,1.6209,1.6209,280400000.0
2008-06-19 21:25:00,1.6209,1.6211,1.6207,1.6211,593500000.0
2008-06-19 21:30:00,1.6211,1.62135,1.6209,1.62115,590600000.0
2008-06-19 21:35:00,1.62115,1.6212,1.621,1.621,415200000.0
2008-06-19 21:40:00,1.6211,1.62135,1.6209,1.6213,249600000.0
2008-06-19 21:45:00,1.6213,1.62135,1.621,1.6211,190700000.0
2008-06-19 21:50:00,1.6211,1.6212,1.621,1.6211,76400000.0
2008-06-19 21:55:00,1.6211,1.6213,1.6208,1.6209,427399998.0
2008-06-19 22:00:00,1.6209,1.6209,1.62065,1.6207,321399999.0
2008-06-19 22:05:00,1.6207,1.6207,1.62045,1.6206,345400001.0
2008-06-19 22:10:00,1.6206,1.6207,1.6205,1.6206,318400000.0
2008-06-19 22:15:00,1.6207,1.6207,1.62055,1.62055,46400000.0
2008-06-19 22:20:00,1.62055,1.6208,1.62055,1.6206,284000002.0
2008-06-19 22:25:00,1.6206,1.6207,1.62055,1.6206,238499999.0
2008-06-19 22:30:00,1.6206,1.62065,1.6204,1.6205,564199999.0
2008-06-19 22:35:00,1.6205,1.62055,1.6204,1.6205,379300000.0
2008-06-19 22:40:00,1.6205,1.6208,1.6205,1.6207,266500000.0
2008-06-19 22:45:00,1.621,1.6212,1.6206,1.6206,244100000.0
2008-06-19 22:50:00,1.6206,1.62105,1.6205,1.62085,400500000.0
2008-06-19 22:55:00,1.6208,1.62085,1.6207,1.62075,53500000.0
2008-06-19 23:00:00,1.6207,1.6208,1.62045,1.6208,55600000.0
2008-06-19 23:05:00,1.6208,1.6208,1.62015,1.6208,37500000.0
2008-06-19 23:10:00,1.62015,1.6208,1.61995,1.62025,224600000.0
2008-06-19 23:15:00,1.6203,1.6203,1.62,1.62,371500001.0
2008-06-19 23:20:00,1.62,1.62015,1.61895,1.6199,415300000.0
2008-06-19 23:25:00,1.6199,1.6199,1.61985,1.6199,66700000.0
2008-06-19 23:30:00,1.6199,1.62,1.61895,1.6197,223700000.0
2008-06-19 23:35:00,1.6197,1.62015,1.6197,1.61975,230800000.0
2008-06-19 23:40:00,1.6199,1.62,1.6199,1.6199,263600001.0
2008-06-19 23:45:00,1.6199,1.62,1.6199,1.6199,540500002.0
2008-06-19 23:50:00,1.6199,1.6199,1.61939,1.61965,371000000.0
2008-06-19 23:55:00,1.61965,1.6197,1.61939,1.6197,685399996.0
2008-06-20 00:00:00,1.6197,1.6197,1.6196,1.6197,135900001.0
2008-06-20 00:05:00,1.6197,1.61975,1.61955,1.61975,174800000.0
2008-06-20 00:10:00,1.61975,1.6198,1.6196,1.6197,122200000.0
2008-06-20 00:15:00,1.6197,1.6197,1.61955,1.6196,115100000.0
2008-06-20 00:20:00,1.6196,1.6196,1.6194,1.6194,208900000.0
2008-06-20 00:25:00,1.6194,1.6195,1.6194,1.6195,132200000.0
2008-06-20 00:30:00,1.6195,1.6196,1.6193,1.6195,254900000.0
2008-06-20 00:35:00,1.6195,1.6199,1.6194,1.6194,1084200003.0
2008-06-20 00:40:00,1.6194,1.6195,1.61862,1.6193,335800000.0
2008-06-20 00:45:00,1.6193,1.6193,1.619,1.619,299600000.0
2008-06-20 00:50:00,1.619,1.6191,1.619,1.619,79700000.0
2008-06-20 00:55:00,1.619,1.6191,1.619,1.619,359400000.0
2008-06-20 01:00:00,1.619,1.619,1.61871,1.61896,129500000.0
2008-06-20 01:05:00,1.619,1.619,1.6187,1.6187,216200000.0
2008-06-20 01:10:00,1.6187,1.61875,1.61829,1.6186,142400000.0
2008-06-20 01:15:00,1.6186,1.6192,1.6186,1.6191,124800001.0
2008-06-20 01:20:00,1.6191,1.6191,1.6189,1.6191,88100000.0
2008-06-20 01:25:00,1.6191,1.6191,1.619,1.619,52600000.0
2008-06-20 01:30:00,1.619,1.6191,1.61875,1.6191,29400000.0
2008-06-20 01:35:00,1.619,1.6192,1.619,1.619,173000000.0
2008-06-20 01:40:00,1.619,1.619,1.6186,1.6186,332200000.0
2008-06-20 01:45:00,1.6186,1.6186,1.6181,1.6182,331300000.0
2008-06-20 01:50:00,1.6181,1.6185,1.618,1.6182,874999999.0
2008-06-20 01:55:00,1.6182,1.6182,1.6181,1.6182,269599999.0
2008-06-20 02:00:00,1.6182,1.6185,1.6181,1.6185,362700000.0
2008-06-20 02:05:00,1.6185,1.61865,1.6184,1.6185,150300000.0
2008-06-20 02:10:00,1.6185,1.6185,1.6182,1.61825,147099999.0
2008-06-20 02:15:00,1.6182,1.6183,1.6181,1.6182,430699997.0
2008-06-20 02:20:00,1.6182,1.6182,1.6181,1.6182,94700000.0
2008-06-20 02:25:00,1.6182,1.6182,1.618,1.6181,140800000.0
2008-06-20 02:30:00,1.6181,1.6184,1.61795,1.6184,260200001.0
2008-06-20 02:35:00,1.6184,1.6184,1.61815,1.6182,92399999.0
2008-06-20 02:40:00,1.6182,1.6185,1.6181,1.6185,353400000.0
2008-06-20 02:45:00,1.6185,1.61855,1.6182,1.6183,743600007.0
2008-06-20 02:50:00,1.6183,1.6186,1.6181,1.6186,605800004.0
2008-06-20 02:55:00,1.6186,1.6186,1.61815,1.6183,650299997.0
2008-06-20 03:00:00,1.6183,1.6183,1.6181,1.6183,446200000.0
2008-06-20 03:05:00,1.6183,1.6183,1.6181,1.6181,328900001.0
2008-06-20 03:10:00,1.6181,1.6182,1.618,1.618,202000001.0
2008-06-20 03:15:00,1.6181,1.6188,1.6181,1.6185,1168700001.0
2008-06-20 03:20:00,1.6185,1.6189,1.6181,1.61825,1137199997.0
2008-06-20 03:25:00,1.6183,1.6184,1.6181,1.61835,450799998.0
2008-06-20 03:30:00,1.61835,1.6184,1.6181,1.61825,684900001.0
2008-06-20 03:35:00,1.61825,1.6184,1.6181,1.6184,467600000.0
2008-06-20 03:40:00,1.6183,1.61855,1.6183,1.6185,550899997.0
2008-06-20 03:45:00,1.6185,1.6185,1.6185,1.6185,143800000.0
2008-06-20 03:50:00,1.6185,1.6185,1.6183,1.6185,337400001.0
2008-06-20 03:55:00,1.6185,1.6185,1.6181,1.61815,436600001.0
2008-06-20 04:00:00,1.61815,1.6183,1.6181,1.6181,786899999.0
2008-06-20 04:05:00,1.6181,1.6184,1.6181,1.6183,238599999.0
2008-06-20 04:10:00,1.6183,1.6184,1.6181,1.6182,995100003.0
2008-06-20 04:15:00,1.6181,1.6185,1.6181,1.6183,182700000.0
2008-06-20 04:20:00,1.6183,1.61835,1.61815,1.6183,169000001.0
2008-06-20 04:25:00,1.6183,1.6185,1.6183,1.6183,158299999.0
2008-06-20 04:30:00,1.6183,1.6185,1.6182,1.6185,41100000.0
2008-06-20 04:35:00,1.6185,1.6185,1.6182,1.6185,88200002.0
2008-06-20 04:40:00,1.6185,1.6185,1.6183,1.6183,223700000.0
2008-06-20 04:45:00,1.6183,1.6184,1.6182,1.6182,401299999.0
2008-06-20 04:50:00,1.6182,1.6183,1.6182,1.6182,386299999.0
2008-06-20 04:55:00,1.6182,1.6182,1.618,1.618,149499998.0
2008-06-20 05:00:00,1.6181,1.6181,1.618,1.6181,286400000.0
2008-06-20 05:05:00,1.6181,1.61845,1.6181,1.61845,252800000.0
2008-06-20 05:10:00,1.61845,1.61845,1.61785,1.61845,134400000.0
2008-06-20 05:15:00,1.61808,1.61845,1.61788,1.61845,93100000.0
2008-06-20 05:20:00,1.61845,1.61845,1.618,1.6182,101600000.0
2008-06-20 05:25:00,1.618,1.6182,1.6177,1.6177,150100000.0
2008-06-20 05:30:00,1.6177,1.6182,1.61765,1.6181,413999998.0
2008-06-20 05:35:00,1.6181,1.6182,1.6181,1.6181,218200000.0
2008-06-20 05:40:00,1.6181,1.6182,1.61776,1.6182,133600000.0
2008-06-20 05:45:00,1.6182,1.61825,1.61805,1.6181,309900000.0
2008-06-20 05:50:00,1.6181,1.6181,1.6177,1.618,419399999.0
2008-06-20 05:55:00,1.618,1.6182,1.618,1.6181,312099998.0
2008-06-20 06:00:00,1.6181,1.6181,1.61795,1.6181,418199999.0
2008-06-20 06:05:00,1.6181,1.6183,1.618,1.6182,396200001.0
2008-06-20 06:10:00,1.6182,1.6182,1.61795,1.6181,941900004.0
2008-06-20 06:15:00,1.6181,1.61835,1.61805,1.6181,358199999.0
2008-06-20 06:20:00,1.6181,1.6186,1.6181,1.6185,327700000.0
2008-06-20 06:25:00,1.6185,1.61885,1.6184,1.6187,327700000.0
2008-06-20 06:30:00,1.6187,1.61965,1.6183,1.6186,1415100006.0
2008-06-20 06:35:00,1.6186,1.619,1.61845,1.6186,577400001.0
2008-06-20 06:40:00,1.6186,1.6186,1.6185,1.6185,233800000.0
2008-06-20 06:45:00,1.61825,1.6185,1.61825,1.6185,101300000.0
2008-06-20 06:50:00,1.6185,1.61863,1.61835,1.6185,468799999.0
2008-06-20 06:55:00,1.61855,1.6186,1.6184,1.6186,250700000.0
2008-06-20 07:00:00,1.61865,1.61865,1.6185,1.6185,94500000.0
2008-06-20 07:05:00,1.6185,1.61875,1.6185,1.6187,239800002.0
2008-06-20 07:10:00,1.61875,1.61875,1.6185,1.6185,136500000.0
2008-06-20 07:15:00,1.6185,1.6188,1.61795,1.6187,119200000.0
2008-06-20 07:20:00,1.61875,1.6191,1.6187,1.6188,1311499996.0
2008-06-20 07:25:00,1.6188,1.619,1.6188,1.6188,1061600001.0
2008-06-20 07:30:00,1.6188,1.6191,1.61859,1.61886,659599999.0
2008-06-20 07:35:00,1.61888,1.61945,1.61841,1.6193,930700000.0
2008-06-20 07:40:00,1.6193,1.6193,1.6182,1.6184,1263500002.0
2008-06-20 07:45:00,1.6184,1.6192,1.61805,1.6186,505600001.0
2008-06-20 07:50:00,1.6186,1.6186,1.6183,1.6183,373800000.0
2008-06-20 07:55:00,1.6183,1.61845,1.6182,1.6183,738699997.0
2008-06-20 08:00:00,1.6182,1.6191,1.6182,1.6191,514900000.0
2008-06-20 08:05:00,1.6191,1.6194,1.6183,1.61895,1650300000.0
2008-06-20 08:10:00,1.6189,1.6196,1.6189,1.6196,447800000.0
2008-06-20 08:15:00,1.6196,1.62045,1.6196,1.61995,765000000.0
2008-06-20 08:20:00,1.62,1.6201,1.6191,1.6192,732400000.0
2008-06-20 08:25:00,1.6192,1.6192,1.6185,1.6188,817500000.0
2008-06-20 08:30:00,1.6188,1.619,1.6186,1.61875,969100000.0
2008-06-20 08:35:00,1.61875,1.6189,1.6183,1.6187,975400000.0
2008-06-20 08:40:00,1.6187,1.6194,1.6186,1.6194,971100000.0
2008-06-20 08:45:00,1.6194,1.6195,1.6189,1.619,987200000.0
2008-06-20 08:50:00,1.619,1.619,1.6188,1.619,1005900000.0
2008-06-20 08:55:00,1.619,1.6191,1.6189,1.61895,942800000.0
2008-06-20 09:00:00,1.6189,1.6194,1.6182,1.6184,1527199998.0
2008-06-20 09:05:00,1.6185,1.61895,1.6181,1.61865,1306400000.0
2008-06-20 09:10:00,1.6186,1.61885,1.6183,1.6184,918100000.0
2008-06-20 09:15:00,1.6183,1.61935,1.61825,1.6193,1713100000.0
2008-06-20 09:20:00,1.6193,1.6195,1.6188,1.6193,1617700000.0
2008-06-20 09:25:00,1.6193,1.6197,1.6186,1.6189,2580300001.0
2008-06-20 09:30:00,1.61895,1.619,1.61865,1.6187,1052199999.0
2008-06-20 09:35:00,1.61875,1.6188,1.6182,1.6182,1355200002.0
2008-06-20 09:40:00,1.6182,1.6183,1.6177,1.61785,2237600002.0
2008-06-20 09:45:00,1.61795,1.6181,1.6177,1.6179,3134400001.0
2008-06-20 09:50:00,1.6179,1.6181,1.6179,1.618,1442500000.0
2008-06-20 09:55:00,1.618,1.6182,1.6176,1.618,2088699997.0
2008-06-20 10:00:00,1.618,1.6184,1.6179,1.6182,1514600000.0
2008-06-20 10:05:00,1.6182,1.6184,1.618,1.6182,1386500000.0
2008-06-20 10:10:00,1.6182,1.6187,1.6182,1.6185,2029299997.0
2008-06-20 10:15:00,1.6185,1.6189,1.6182,1.6188,2269200001.0
2008-06-20 10:20:00,1.6188,1.6196,1.61875,1.6194,1445000000.0
2008-06-20 10:25:00,1.61935,1.61955,1.6193,1.6195,941400000.0
2008-06-20 10:30:00,1.6195,1.62,1.6193,1.6197,1664300000.0
2008-06-20 10:35:00,1.6197,1.6198,1.61945,1.61955,1101100000.0
2008-06-20 10:40:00,1.6196,1.62,1.6194,1.6198,1170700000.0
2008-06-20 10:45:00,1.6198,1.6199,1.6196,1.6197,1031800000.0
2008-06-20 10:50:00,1.6197,1.6199,1.6197,1.61975,420100000.0
2008-06-20 10:55:00,1.6196,1.61975,1.61905,1.61915,1230800000.0
2008-06-20 11:00:00,1.61915,1.6194,1.619,1.6194,1324900002.0
2008-06-20 11:05:00,1.6194,1.6197,1.6194,1.6196,1180200001.0
2008-06-20 11:10:00,1.6196,1.61965,1.61945,1.6195,1248800000.0
2008-06-20 11:15:00,1.6195,1.61955,1.6192,1.61925,1099900001.0
2008-06-20 11:20:00,1.6192,1.6195,1.619,1.6193,1550500000.0
2008-06-20 11:25:00,1.6192,1.6194,1.619,1.61905,1081300000.0
2008-06-20 11:30:00,1.6191,1.6193,1.619,1.6191,938100000.0
2008-06-20 11:35:00,1.6192,1.6193,1.6177,1.6177,1686100000.0
2008-06-20 11:40:00,1.6177,1.6181,1.6174,1.6181,2766500002.0
2008-06-20 11:45:00,1.6181,1.6181,1.6174,1.61785,1513100000.0
2008-06-20 11:50:00,1.61785,1.6179,1.6174,1.6174,1044700000.0
2008-06-20 11:55:00,1.6174,1.61755,1.61715,1.6175,942800000.0
2008-06-20 12:00:00,1.6175,1.6179,1.61735,1.6178,1223100000.0
2008-06-20 12:05:00,1.6178,1.6179,1.61755,1.61785,686000000.0
2008-06-20 12:10:00,1.61785,1.6183,1.6177,1.61815,896800001.0
2008-06-20 12:15:00,1.61815,1.6182,1.61795,1.618,436900000.0
2008-06-20 12:20:00,1.618,1.6181,1.6176,1.6178,878300000.0
2008-06-20 12:25:00,1.6178,1.6179,1.6175,1.61765,723200000.0
2008-06-20 12:30:00,1.61765,1.61765,1.6172,1.6175,869499999.0
2008-06-20 12:35:00,1.6175,1.6182,1.6175,1.618,1774400000.0
2008-06-20 12:40:00,1.618,1.6182,1.618,1.618,761600000.0
2008-06-20 12:45:00,1.618,1.6181,1.6176,1.61765,982700000.0
2008-06-20 12:50:00,1.61765,1.61765,1.6168,1.6169,807600000.0
2008-06-20 12:55:00,1.6168,1.6173,1.6168,1.61725,1187100000.0
2008-06-20 13:00:00,1.61725,1.6173,1.6171,1.61715,606700000.0
2008-06-20 13:05:00,1.61715,1.61715,1.6165,1.61655,802500000.0
2008-06-20 13:10:00,1.61655,1.6174,1.61655,1.6174,939400000.0
2008-06-20 13:15:00,1.6174,1.6174,1.61675,1.6169,1298599998.0
2008-06-20 13:20:00,1.6169,1.6176,1.61685,1.6172,1465600001.0
2008-06-20 13:25:00,1.6172,1.6174,1.6168,1.61695,1223900001.0
2008-06-20 13:30:00,1.61695,1.6171,1.6165,1.6166,1193500000.0
2008-06-20 13:35:00,1.6166,1.6174,1.6166,1.6174,1361399999.0
2008-06-20 13:40:00,1.6174,1.61755,1.6165,1.6165,1105100000.0
2008-06-20 13:45:00,1.6165,1.6168,1.6165,1.6168,1029600000.0
2008-06-20 13:50:00,1.6168,1.6171,1.6166,1.6168,868499999.0
2008-06-20 13:55:00,1.6168,1.61725,1.6168,1.6169,1103700000.0
2008-06-20 14:00:00,1.6169,1.6172,1.6167,1.6172,1318400000.0
2008-06-20 14:05:00,1.6172,1.6173,1.61695,1.617,1147100000.0
2008-06-20 14:10:00,1.617,1.6171,1.61655,1.6166,1114900000.0
2008-06-20 14:15:00,1.6166,1.6168,1.61655,1.61655,802200000.0
2008-06-20 14:20:00,1.6164,1.6165,1.616,1.61645,1500300000.0
2008-06-20 14:25:00,1.61645,1.6167,1.61635,1.6164,873300000.0
2008-06-20 14:30:00,1.6164,1.6166,1.6162,1.61655,1754000000.0
2008-06-20 14:35:00,1.61655,1.61655,1.6162,1.61625,1371199998.0
2008-06-20 14:40:00,1.61625,1.6163,1.6161,1.61625,349500000.0
2008-06-20 14:45:00,1.6163,1.6163,1.61615,1.6162,1039699999.0
2008-06-20 14:50:00,1.6162,1.6163,1.61605,1.61615,1011200000.0
2008-06-20 14:55:00,1.61615,1.6164,1.616,1.6163,963300000.0
2008-06-20 15:00:00,1.6163,1.6166,1.61615,1.6163,1105900000.0
2008-06-20 15:05:00,1.6163,1.6166,1.6162,1.61635,1760400000.0
2008-06-20 15:10:00,1.61635,1.617,1.61605,1.6169,2981599999.0
2008-06-20 15:15:00,1.6169,1.617,1.6163,1.6165,2962200005.0
2008-06-20 15:20:00,1.6165,1.6169,1.61645,1.6169,1852000000.0
2008-06-20 15:25:00,1.6169,1.6173,1.6164,1.61645,2674899999.0
2008-06-20 15:30:00,1.61645,1.6169,1.61615,1.61615,1828800000.0
2008-06-20 15:35:00,1.61615,1.6167,1.6161,1.6166,2600699999.0
2008-06-20 15:40:00,1.6166,1.61685,1.6161,1.6162,2815600002.0
2008-06-20 15:45:00,1.6162,1.6165,1.6157,1.61575,1542000000.0
2008-06-20 15:50:00,1.61575,1.6158,1.61515,1.6153,2501600000.0
2008-06-20 15:55:00,1.6153,1.6159,1.6152,1.61565,2245600000.0
2008-06-20 16:00:00,1.61565,1.6158,1.6143,1.61465,2235100000.0
2008-06-20 16:05:00,1.61465,1.61465,1.6136,1.6137,4109500003.0
2008-06-20 16:10:00,1.6137,1.614,1.61365,1.6137,2172099997.0
2008-06-20 16:15:00,1.6137,1.6137,1.6135,1.61365,2802699998.0
2008-06-20 16:20:00,1.61365,1.6138,1.613,1.6133,1586100000.0
2008-06-20 16:25:00,1.61325,1.6135,1.6128,1.6135,3263900000.0
2008-06-20 16:30:00,1.6135,1.614,1.6134,1.61385,2152100000.0
2008-06-20 16:35:00,1.61385,1.6142,1.61365,1.614,1242100000.0
2008-06-20 16:40:00,1.6141,1.61485,1.6138,1.6147,2783900000.0
2008-06-20 16:45:00,1.6147,1.6151,1.6145,1.6151,3157600000.0
2008-06-20 16:50:00,1.6151,1.6158,1.6151,1.6157,2257500001.0
2008-06-20 16:55:00,1.6157,1.6164,1.6155,1.6164,3948800001.0
2008-06-20 17:00:00,1.6164,1.6164,1.61545,1.61555,2267300000.0
2008-06-20 17:05:00,1.61555,1.6159,1.61505,1.6153,2798000002.0
2008-06-20 17:10:00,1.6153,1.6154,1.61475,1.61485,1668699999.0
2008-06-20 17:15:00,1.61485,1.6164,1.61485,1.61625,1970000000.0
2008-06-20 17:20:00,1.61625,1.6165,1.616,1.6163,3821600001.0
2008-06-20 17:25:00,1.6163,1.6163,1.61555,1.6158,992300000.0
2008-06-20 17:30:00,1.6158,1.6159,1.6153,1.6158,1371799999.0
2008-06-20 17:35:00,1.6158,1.6158,1.6154,1.61555,930600000.0
2008-06-20 17:40:00,1.61555,1.6159,1.6154,1.61575,1196400000.0
2008-06-20 17:45:00,1.61575,1.6159,1.6155,1.61565,1686500000.0
2008-06-20 17:50:00,1.61565,1.6162,1.61565,1.6162,1726900000.0
2008-06-20 17:55:00,1.6162,1.6163,1.61595,1.6163,1132100000.0
2008-06-20 18:00:00,1.6163,1.6169,1.61615,1.61675,1086800000.0
2008-06-20 18:05:00,1.61675,1.6171,1.6166,1.61685,1243199999.0
2008-06-20 18:10:00,1.61685,1.6173,1.61665,1.61665,973900000.0
2008-06-20 18:15:00,1.61665,1.6172,1.61665,1.61705,1376899998.0
2008-06-20 18:20:00,1.61705,1.6172,1.61635,1.61685,1242300000.0
2008-06-20 18:25:00,1.61685,1.617,1.6164,1.61685,1183800001.0
2008-06-20 18:30:00,1.61685,1.6173,1.61635,1.61715,1525099996.0
2008-06-20 18:35:00,1.61715,1.61725,1.61695,1.61715,1138199999.0
2008-06-20 18:40:00,1.61715,1.6173,1.61705,1.61715,454800000.0
2008-06-20 18:45:00,1.61715,1.61715,1.6167,1.61675,580000000.0
2008-06-20 18:50:00,1.61675,1.6173,1.6167,1.6171,1219700001.0
2008-06-20 18:55:00,1.6171,1.6172,1.617,1.6172,475400000.0
2008-06-20 19:00:00,1.6172,1.6174,1.617,1.61725,545700001.0
2008-06-20 19:05:00,1.61725,1.6174,1.617,1.6174,367200001.0
2008-06-20 19:10:00,1.6174,1.6178,1.61715,1.61745,1189200000.0
2008-06-20 19:15:00,1.61745,1.6179,1.6173,1.61765,739600000.0
2008-06-20 19:20:00,1.61765,1.61775,1.61705,1.61765,591700000.0
2008-06-20 19:25:00,1.61765,1.6177,1.6172,1.61745,586900000.0
2008-06-20 19:30:00,1.61745,1.61745,1.6169,1.6173,548100000.0
2008-06-20 19:35:00,1.6173,1.6173,1.61685,1.617,865400000.0
2008-06-20 19:40:00,1.617,1.6172,1.6166,1.61675,960700000.0
2008-06-20 19:45:00,1.61675,1.6169,1.6165,1.61685,1152799998.0
2008-06-20 19:50:00,1.61685,1.61705,1.6166,1.6169,676300002.0
2008-06-20 19:55:00,1.6169,1.61725,1.6165,1.6166,1105000000.0
2008-06-20 20:00:00,1.6166,1.6171,1.61655,1.61705,906400000.0
2008-06-20 20:05:00,1.61705,1.61725,1.6168,1.61695,926900000.0
2008-06-20 20:10:00,1.61695,1.6171,1.6161,1.6162,1772000002.0
2008-06-20 20:15:00,1.6162,1.6166,1.61605,1.61655,962500000.0
2008-06-20 20:20:00,1.61655,1.6167,1.6164,1.6164,739700000.0
2008-06-20 20:25:00,1.6164,1.6168,1.61635,1.6166,1546500002.0
2008-06-20 20:30:00,1.6166,1.6167,1.6166,1.61665,233200000.0
2008-06-20 20:35:00,1.61665,1.61665,1.6161,1.6162,625099999.0
2008-06-20 20:40:00,1.6162,1.61665,1.61615,1.61645,1212500000.0
2008-06-20 20:45:00,1.61645,1.6167,1.61645,1.6166,632300000.0
2008-06-20 20:50:00,1.6166,1.617,1.61645,1.61665,1084900000.0
2008-06-20 20:55:00,1.61665,1.61665,1.616,1.6161,647000000.0
2008-06-20 21:00:00,1.6161,1.6163,1.616,1.6163,1250100001.0
2008-06-20 21:05:00,1.6163,1.6165,1.61615,1.6164,858800001.0
2008-06-20 21:10:00,1.6164,1.6169,1.61635,1.6168,570700000.0
2008-06-20 21:15:00,1.6169,1.6172,1.61655,1.61685,1058600003.0
2008-06-20 21:20:00,1.61685,1.617,1.61675,1.6169,911600000.0
2008-06-20 21:25:00,1.6169,1.6172,1.6166,1.6167,609099998.0
2008-06-20 21:30:00,1.6167,1.6167,1.616,1.616,709899999.0
2008-06-20 21:35:00,1.616,1.61615,1.6159,1.61595,221400000.0
2008-06-20 21:40:00,1.61595,1.6161,1.6158,1.6159,451400000.0
2008-06-20 21:45:00,1.6159,1.6163,1.61585,1.61615,634099999.0
2008-06-20 21:50:00,1.6161,1.61625,1.61563,1.61595,362500000.0
2008-06-20 21:55:00,1.61625,1.61625,1.6161,1.61625,538100000.0
2008-06-20 22:00:00,1.61625,1.61625,1.61595,1.61625,85600000.0
2008-06-20 22:05:00,1.61625,1.61625,1.6159,1.616,166700000.0
2008-06-20 22:10:00,1.616,1.61605,1.616,1.616,164800000.0
2008-06-20 22:15:00,1.616,1.616,1.61585,1.6159,270200000.0
2008-06-20 22:20:00,1.6159,1.6162,1.6159,1.6161,267400000.0
2008-06-20 22:25:00,1.6161,1.6161,1.61525,1.61605,497999996.0
2008-06-20 22:30:00,1.61605,1.6164,1.61595,1.61635,195200001.0
2008-06-20 22:35:00,1.61635,1.61695,1.6162,1.61685,470800001.0
2008-06-20 22:40:00,1.61685,1.617,1.6158,1.6159,346100000.0
2008-06-20 22:45:00,1.6159,1.6163,1.6158,1.6158,130400000.0
2008-06-20 22:50:00,1.6159,1.6162,1.6157,1.61615,693700000.0
2008-06-20 22:55:00,1.61615,1.6168,1.616,1.6164,839099999.0
2008-06-22 23:00:00,1.61559,1.61611,1.61559,1.61568,520100000.0
2008-06-22 23:05:00,1.6159,1.61603,1.61549,1.61566,243300001.0
2008-06-22 23:10:00,1.61546,1.61612,1.61546,1.61585,244899999.0
2008-06-22 23:15:00,1.6156,1.6156,1.61525,1.6156,527999983.0
2008-06-22 23:20:00,1.6156,1.6156,1.61502,1.61527,144199999.0
2008-06-22 23:25:00,1.61495,1.6156,1.61495,1.6156,765699989.0
2008-06-22 23:30:00,1.6156,1.6158,1.61499,1.6156,588299999.0
2008-06-22 23:35:00,1.6156,1.61652,1.6156,1.616,289599995.0
2008-06-22 23:40:00,1.61574,1.6168,1.61574,1.61615,453799998.0
2008-06-22 23:45:00,1.61593,1.61685,1.6157,1.616,1500099997.0
2008-06-22 23:50:00,1.61585,1.61655,1.61572,1.61617,900199991.0
2008-06-22 23:55:00,1.61666,1.61672,1.61606,1.6163,939299996.0
2008-06-23 00:00:00,1.6163,1.6169,1.6163,1.6169,1016400007.0
2008-06-23 00:05:00,1.617,1.61705,1.6169,1.617,74500001.0
2008-06-23 00:10:00,1.617,1.617,1.61645,1.61645,235600001.0
2008-06-23 00:15:00,1.61645,1.6168,1.61625,1.61675,434300001.0
2008-06-23 00:20:00,1.61675,1.6168,1.61665,1.61665,66300000.0
2008-06-23 00:25:00,1.61665,1.61675,1.6161,1.6167,119300003.0
2008-06-23 00:30:00,1.6167,1.6167,1.6165,1.6165,103800000.0
2008-06-23 00:35:00,1.6167,1.6167,1.61609,1.6167,65000000.0
2008-06-23 00:40:00,1.6165,1.6169,1.6163,1.6168,588500002.0
2008-06-23 00:45:00,1.6168,1.61695,1.61628,1.6168,508100008.0
2008-06-23 00:50:00,1.6168,1.6169,1.61675,1.61685,152200003.0
2008-06-23 00:55:00,1.6168,1.6178,1.6168,1.61765,564700002.0
2008-06-23 01:00:00,1.6174,1.61765,1.617,1.61705,177300001.0
2008-06-23 01:05:00,1.61705,1.6172,1.617,1.61715,433600000.0
2008-06-23 01:10:00,1.61715,1.6174,1.61695,1.61735,157200003.0
2008-06-23 01:15:00,1.61735,1.6174,1.61695,1.61715,430400001.0
2008-06-23 01:20:00,1.6172,1.6175,1.6171,1.61735,324200006.0
2008-06-23 01:25:00,1.61735,1.61735,1.6171,1.61715,77700000.0
2008-06-23 01:30:00,1.6172,1.6175,1.61685,1.61715,295499999.0
2008-06-23 01:35:00,1.61715,1.6174,1.617,1.61735,489599998.0
2008-06-23 01:40:00,1.61735,1.6175,1.6172,1.6172,94900000.0
2008-06-23 01:45:00,1.6172,1.6175,1.61715,1.6175,322500000.0
2008-06-23 01:50:00,1.6175,1.6179,1.61748,1.61774,334000000.0
2008-06-23 01:55:00,1.61785,1.61785,1.6171,1.6174,416899999.0
2008-06-23 02:00:00,1.61735,1.6178,1.61655,1.6166,845299999.0
2008-06-23 02:05:00,1.6166,1.61695,1.61565,1.61625,1517699981.0
2008-06-23 02:10:00,1.61625,1.6164,1.61625,1.61635,203499999.0
2008-06-23 02:15:00,1.61635,1.6167,1.6163,1.61655,352299999.0
2008-06-23 02:20:00,1.61655,1.6167,1.61585,1.61645,1428299999.0
2008-06-23 02:25:00,1.61635,1.61645,1.6162,1.61645,48700000.0
2008-06-23 02:30:00,1.61645,1.6172,1.61645,1.6171,1157700001.0
2008-06-23 02:35:00,1.6171,1.6174,1.6167,1.61715,408100000.0
2008-06-23 02:40:00,1.61715,1.6172,1.6165,1.61675,349200000.0
2008-06-23 02:45:00,1.61675,1.61691,1.61645,1.6168,79200000.0
2008-06-23 02:50:00,1.6168,1.6169,1.6168,1.61685,89900000.0
2008-06-23 02:55:00,1.61685,1.61715,1.6168,1.6168,809200003.0
2008-06-23 03:00:00,1.6168,1.6168,1.6166,1.6166,301400004.0
2008-06-23 03:05:00,1.6166,1.6171,1.61655,1.617,362100000.0
2008-06-23 03:10:00,1.617,1.6173,1.617,1.6171,241200000.0
2008-06-23 03:15:00,1.6171,1.6171,1.6163,1.6165,1710199958.0
2008-06-23 03:20:00,1.61645,1.6165,1.6161,1.6162,2094600039.0
2008-06-23 03:25:00,1.6162,1.6163,1.6156,1.61565,816199980.0
2008-06-23 03:30:00,1.61565,1.61645,1.61565,1.6163,1455399947.0
2008-06-23 03:35:00,1.6163,1.6165,1.6163,1.6165,194099999.0
2008-06-23 03:40:00,1.6165,1.6165,1.6165,1.6165,189500000.0
2008-06-23 03:45:00,1.6165,1.6165,1.61625,1.6165,153900000.0
2008-06-23 03:50:00,1.6165,1.6165,1.61625,1.6165,180100000.0
2008-06-23 03:55:00,1.6165,1.6166,1.6165,1.6166,143200000.0
2008-06-23 04:00:00,1.6166,1.6167,1.61655,1.6167,126300000.0
2008-06-23 04:05:00,1.6167,1.6167,1.6165,1.6167,148200000.0
2008-06-23 04:10:00,1.6167,1.6167,1.6166,1.6167,64200000.0
2008-06-23 04:15:00,1.6167,1.61715,1.6167,1.6171,149099999.0
2008-06-23 04:20:00,1.6171,1.6171,1.61685,1.6171,166000000.0
2008-06-23 04:25:00,1.6171,1.6171,1.6166,1.6171,355699997.0
2008-06-23 04:30:00,1.6169,1.6171,1.61675,1.6171,357900001.0
2008-06-23 04:35:00,1.617,1.6171,1.6168,1.6171,14000000.0
2008-06-23 04:40:00,1.6171,1.6171,1.6168,1.6171,10300000.0
2008-06-23 04:45:00,1.61674,1.6171,1.61666,1.61685,95200000.0
2008-06-23 04:50:00,1.61645,1.61687,1.61645,1.61685,61100000.0
2008-06-23 04:55:00,1.61685,1.61685,1.6165,1.6166,290500000.0
2008-06-23 05:00:00,1.6166,1.6167,1.61645,1.61655,1035699965.0
2008-06-23 05:05:00,1.61655,1.6167,1.61655,1.61665,173900000.0
2008-06-23 05:10:00,1.61665,1.61665,1.6165,1.6165,116900000.0
2008-06-23 05:15:00,1.6164,1.61665,1.6164,1.6166,76600000.0
2008-06-23 05:20:00,1.61645,1.61665,1.61645,1.6166,175600000.0
2008-06-23 05:25:00,1.6166,1.6168,1.6166,1.61675,144000000.0
2008-06-23 05:30:00,1.6168,1.61695,1.61654,1.6166,182800000.0
2008-06-23 05:35:00,1.6166,1.61675,1.61645,1.61675,98800000.0
2008-06-23 05:40:00,1.61675,1.61675,1.61645,1.61645,64399999.0
2008-06-23 05:45:00,1.61645,1.61675,1.61645,1.61675,34600000.0
2008-06-23 05:50:00,1.61636,1.61676,1.61636,1.6167,105900000.0
2008-06-23 05:55:00,1.6167,1.61675,1.6162,1.61675,74100000.0
2008-06-23 06:00:00,1.61675,1.61675,1.6165,1.61655,70199999.0
2008-06-23 06:05:00,1.6166,1.6167,1.61609,1.6165,371699998.0
2008-06-23 06:10:00,1.61655,1.6167,1.6165,1.6167,60300000.0
2008-06-23 06:15:00,1.61635,1.6167,1.61635,1.6167,138899997.0
2008-06-23 06:20:00,1.6167,1.6168,1.6165,1.6167,255500000.0
2008-06-23 06:25:00,1.6167,1.6178,1.6167,1.61765,427800000.0
2008-06-23 06:30:00,1.6177,1.6177,1.6174,1.6177,204099999.0
2008-06-23 06:35:00,1.6177,1.6178,1.6174,1.61775,219700000.0
2008-06-23 06:40:00,1.61775,1.61785,1.61735,1.6174,105399999.0
2008-06-23 06:45:00,1.61735,1.6178,1.6173,1.6178,218700000.0
2008-06-23 06:50:00,1.6178,1.6178,1.6173,1.6173,1268500019.0
2008-06-23 06:55:00,1.6173,1.61766,1.61718,1.6175,795300017.0
2008-06-23 07:00:00,1.6175,1.6176,1.616,1.616,628899998.0
2008-06-23 07:05:00,1.6161,1.6162,1.6156,1.616,528399999.0
2008-06-23 07:10:00,1.6162,1.6164,1.61575,1.61625,1258800003.0
2008-06-23 07:15:00,1.61625,1.61625,1.6161,1.6162,516600007.0
2008-06-23 07:20:00,1.61625,1.6166,1.61625,1.6165,419100000.0
2008-06-23 07:25:00,1.6165,1.6177,1.6162,1.61635,823300001.0
2008-06-23 07:30:00,1.6163,1.617,1.6163,1.61645,405500001.0
2008-06-23 07:35:00,1.61645,1.6169,1.616,1.61625,340999999.0
2008-06-23 07:40:00,1.61625,1.6163,1.61625,1.61625,249200000.0
2008-06-23 07:45:00,1.61625,1.6168,1.6162,1.61675,378900001.0
2008-06-23 07:50:00,1.61675,1.6171,1.6159,1.61705,445099999.0
2008-06-23 07:55:00,1.61705,1.6178,1.61675,1.61755,1456799993.0
2008-06-23 08:00:00,1.6176,1.6176,1.617,1.61755,1225299993.0
2008-06-23 08:05:00,1.61755,1.6179,1.61755,1.61775,2212599997.0
2008-06-23 08:10:00,1.61775,1.61825,1.61775,1.6182,909000001.0
2008-06-23 08:15:00,1.6182,1.61835,1.6177,1.6177,638000005.0
2008-06-23 08:20:00,1.6177,1.61825,1.61765,1.61815,815600000.0
2008-06-23 08:25:00,1.61815,1.61815,1.6177,1.61795,1043000000.0
2008-06-23 08:30:00,1.61795,1.6181,1.6177,1.6179,437300000.0
2008-06-23 08:35:00,1.6179,1.6181,1.6176,1.61795,807800000.0
2008-06-23 08:40:00,1.61795,1.6183,1.6179,1.61815,975300000.0
2008-06-23 08:45:00,1.61815,1.6186,1.6181,1.6182,1730100000.0
2008-06-23 08:50:00,1.6182,1.61835,1.6182,1.6182,751899999.0
2008-06-23 08:55:00,1.6182,1.6184,1.618,1.61815,965300000.0
2008-06-23 09:00:00,1.61815,1.6186,1.6179,1.6181,3394399998.0
2008-06-23 09:05:00,1.61815,1.6188,1.618,1.6186,2833200007.0
2008-06-23 09:10:00,1.6188,1.6189,1.61825,1.61835,1645699989.0
2008-06-23 09:15:00,1.61835,1.6184,1.6182,1.61825,677500000.0
2008-06-23 09:20:00,1.61825,1.6186,1.61825,1.61825,960799994.0
2008-06-23 09:25:00,1.6183,1.6186,1.6183,1.6184,585300000.0
2008-06-23 09:30:00,1.6184,1.6186,1.6182,1.6184,1367099999.0
2008-06-23 09:35:00,1.6184,1.6187,1.6182,1.61865,1360500002.0
2008-06-23 09:40:00,1.6187,1.619,1.61835,1.61865,1221100002.0
2008-06-23 09:45:00,1.61865,1.6188,1.61865,1.6187,1627799999.0
2008-06-23 09:50:00,1.6187,1.6191,1.61865,1.61905,1366599999.0
2008-06-23 09:55:00,1.6191,1.6194,1.6177,1.61835,1196500000.0
2008-06-23 10:00:00,1.61835,1.6189,1.6179,1.61845,2575100000.0
2008-06-23 10:05:00,1.61845,1.6192,1.61845,1.61915,1506099998.0
2008-06-23 10:10:00,1.61915,1.6199,1.6191,1.6194,3067999993.0
2008-06-23 10:15:00,1.6194,1.6197,1.6192,1.61935,1770599993.0
2008-06-23 10:20:00,1.61935,1.62,1.61935,1.61995,2430799996.0
2008-06-23 10:25:00,1.61995,1.6201,1.6196,1.61975,4037699979.0
2008-06-23 10:30:00,1.61975,1.61975,1.6194,1.61965,357300000.0
2008-06-23 10:35:00,1.61965,1.6197,1.61945,1.6195,427400000.0
2008-06-23 10:40:00,1.6195,1.6196,1.6191,1.61915,1167299999.0
2008-06-23 10:45:00,1.61915,1.6192,1.6189,1.619,901500000.0
2008-06-23 10:50:00,1.619,1.6191,1.6186,1.6188,2141600000.0
2008-06-23 10:55:00,1.6188,1.6193,1.6188,1.619,1873099999.0
2008-06-23 11:00:00,1.619,1.6193,1.61875,1.6189,1321600000.0
2008-06-23 11:05:00,1.6189,1.6191,1.61875,1.6189,794900000.0
2008-06-23 11:10:00,1.6189,1.619,1.61855,1.61855,1140000000.0
2008-06-23 11:15:00,1.61855,1.6189,1.61855,1.61885,1189100000.0
2008-06-23 11:20:00,1.61885,1.6191,1.6188,1.61905,886800000.0
2008-06-23 11:25:00,1.61905,1.6191,1.61865,1.619,829700000.0
2008-06-23 11:30:00,1.61895,1.6192,1.61885,1.61885,322000000.0
2008-06-23 11:35:00,1.61885,1.6193,1.61885,1.619,354600000.0
2008-06-23 11:40:00,1.61895,1.6196,1.61885,1.6192,576300000.0
2008-06-23 11:45:00,1.6192,1.6195,1.6189,1.61935,497800000.0
2008-06-23 11:50:00,1.61935,1.6199,1.6193,1.6196,808500000.0
2008-06-23 11:55:00,1.6196,1.61995,1.6195,1.6199,730400000.0
2008-06-23 12:00:00,1.6199,1.62035,1.61975,1.6198,627600000.0
2008-06-23 12:05:00,1.6197,1.6201,1.6197,1.62,387500000.0
2008-06-23 12:10:00,1.62,1.6211,1.61995,1.6211,1022000000.0
2008-06-23 12:15:00,1.6211,1.6214,1.6209,1.62115,709100000.0
2008-06-23 12:20:00,1.62115,1.6213,1.6208,1.62085,513400000.0
2008-06-23 12:25:00,1.62085,1.62085,1.62005,1.62005,288400000.0
2008-06-23 12:30:00,1.62005,1.6202,1.61975,1.6201,437000000.0
2008-06-23 12:35:00,1.6201,1.6202,1.62,1.62,96200000.0
2008-06-23 12:40:00,1.62,1.6202,1.6199,1.61995,227000000.0
2008-06-23 12:45:00,1.61995,1.6203,1.6199,1.6202,325600000.0
2008-06-23 12:50:00,1.6202,1.6204,1.62015,1.6203,839200000.0
2008-06-23 12:55:00,1.6203,1.6206,1.62015,1.62055,2138900000.0
2008-06-23 13:00:00,1.62055,1.6206,1.62045,1.62045,394400000.0
2008-06-23 13:05:00,1.62045,1.6205,1.62025,1.62025,177200000.0
2008-06-23 13:10:00,1.62025,1.6206,1.6202,1.6206,512800000.0
2008-06-23 13:15:00,1.6206,1.6207,1.62045,1.6206,496000000.0
2008-06-23 13:20:00,1.62055,1.6206,1.6202,1.62035,654900001.0
2008-06-23 13:25:00,1.62035,1.6206,1.62015,1.6206,986400000.0
2008-06-23 13:30:00,1.6206,1.6207,1.6203,1.6205,1204900000.0
2008-06-23 13:35:00,1.6205,1.6205,1.6204,1.6205,964200004.0
2008-06-23 13:40:00,1.6205,1.6205,1.62035,1.62035,187100000.0
2008-06-23 13:45:00,1.62035,1.6205,1.6202,1.62045,418000000.0
2008-06-23 13:50:00,1.62045,1.6212,1.62045,1.62105,680000000.0
2008-06-23 13:55:00,1.62105,1.6214,1.6206,1.6214,1068100000.0
2008-06-23 14:00:00,1.6214,1.62195,1.6214,1.6219,867900000.0
2008-06-23 14:05:00,1.62185,1.6223,1.6218,1.6221,1374800000.0
2008-06-23 14:10:00,1.6221,1.6223,1.6219,1.62225,1144900000.0
2008-06-23 14:15:00,1.6222,1.623,1.6222,1.6229,1216000000.0
2008-06-23 14:20:00,1.6229,1.623,1.6224,1.62265,944600000.0
2008-06-23 14:25:00,1.62265,1.6229,1.6224,1.62275,1091200000.0
2008-06-23 14:30:00,1.62275,1.6229,1.62195,1.62215,782299997.0
2008-06-23 14:35:00,1.62215,1.6226,1.6219,1.62245,1151400001.0
2008-06-23 14:40:00,1.6225,1.6227,1.62165,1.62185,930800000.0
2008-06-23 14:45:00,1.6219,1.6222,1.62165,1.62165,1153600000.0
2008-06-23 14:50:00,1.6217,1.6222,1.6217,1.6221,713500000.0
2008-06-23 14:55:00,1.6221,1.6222,1.6219,1.6221,753000000.0
2008-06-23 15:00:00,1.6221,1.6224,1.62185,1.62185,1574700004.0
2008-06-23 15:05:00,1.6219,1.6223,1.62165,1.6222,2885100005.0
2008-06-23 15:10:00,1.6222,1.6223,1.622,1.62225,2007300001.0
2008-06-23 15:15:00,1.62225,1.62225,1.62165,1.62175,1513000000.0
2008-06-23 15:20:00,1.62175,1.6219,1.62175,1.62185,777400000.0
2008-06-23 15:25:00,1.62185,1.6222,1.6218,1.62195,1077800000.0
2008-06-23 15:30:00,1.62195,1.6221,1.62155,1.6218,2522800003.0
2008-06-23 15:35:00,1.6218,1.6223,1.62165,1.62205,2118600002.0
2008-06-23 15:40:00,1.62205,1.6224,1.62185,1.6223,2403600001.0
2008-06-23 15:45:00,1.62225,1.6227,1.6216,1.6217,2029599999.0
2008-06-23 15:50:00,1.6217,1.622,1.62145,1.6216,1688200000.0
2008-06-23 15:55:00,1.6216,1.6218,1.62145,1.62145,2027200000.0
2008-06-23 16:00:00,1.62145,1.6218,1.62125,1.62165,1924000000.0
2008-06-23 16:05:00,1.62155,1.6218,1.6214,1.62155,1198000000.0
2008-06-23 16:10:00,1.62155,1.62225,1.6215,1.62225,1720200001.0
2008-06-23 16:15:00,1.6223,1.6228,1.6222,1.6228,2276999998.0
2008-06-23 16:20:00,1.6229,1.6231,1.6224,1.6231,1923800003.0
2008-06-23 16:25:00,1.6231,1.6231,1.62245,1.62245,1458500001.0
2008-06-23 16:30:00,1.62245,1.6227,1.62215,1.62255,1548300001.0
2008-06-23 16:35:00,1.62255,1.6227,1.6224,1.6224,1311100000.0
2008-06-23 16:40:00,1.6224,1.6227,1.62215,1.62215,1122800000.0
2008-06-23 16:45:00,1.62215,1.6224,1.6221,1.62225,1153600000.0
2008-06-23 16:50:00,1.62225,1.62225,1.62195,1.6222,1125300000.0
2008-06-23 16:55:00,1.62215,1.623,1.62215,1.6229,1771500001.0
2008-06-23 17:00:00,1.6229,1.6236,1.62265,1.62325,1515700000.0
2008-06-23 17:05:00,1.62325,1.6235,1.62275,1.6233,1712000000.0
2008-06-23 17:10:00,1.6232,1.6233,1.62255,1.6226,1941500000.0
2008-06-23 17:15:00,1.62275,1.62275,1.6222,1.62245,2169900002.0
2008-06-23 17:20:00,1.62245,1.6229,1.6224,1.6227,2480400006.0
2008-06-23 17:25:00,1.6227,1.6231,1.6227,1.623,1852300000.0
2008-06-23 17:30:00,1.623,1.6231,1.6226,1.6227,1121700000.0
2008-06-23 17:35:00,1.62265,1.6229,1.6222,1.6223,1791999998.0
2008-06-23 17:40:00,1.6223,1.6226,1.622,1.6224,770200000.0
2008-06-23 17:45:00,1.6224,1.6224,1.6222,1.6224,647800000.0
2008-06-23 17:50:00,1.6223,1.6225,1.62215,1.6222,680900000.0
2008-06-23 17:55:00,1.6222,1.6227,1.6221,1.6226,683000000.0
2008-06-23 18:00:00,1.6226,1.6226,1.6222,1.62225,484500000.0
2008-06-23 18:05:00,1.62225,1.6223,1.622,1.6221,803700000.0
2008-06-23 18:10:00,1.6221,1.62245,1.6221,1.62215,976200000.0
2008-06-23 18:15:00,1.62215,1.6223,1.62205,1.6221,723300000.0
2008-06-23 18:20:00,1.6221,1.6225,1.62205,1.6224,664740000.0
2008-06-23 18:25:00,1.62235,1.6229,1.62235,1.6227,812700000.0
2008-06-23 18:30:00,1.6227,1.6232,1.62245,1.62255,734200000.0
2008-06-23 18:35:00,1.6225,1.62265,1.62225,1.6224,469500000.0
2008-06-23 18:40:00,1.6224,1.6228,1.6223,1.6225,525700000.0
2008-06-23 18:45:00,1.6225,1.6228,1.6223,1.6227,497200000.0
2008-06-23 18:50:00,1.6227,1.62275,1.62225,1.62235,537000001.0
2008-06-23 18:55:00,1.62235,1.6226,1.62235,1.6225,452400000.0
2008-06-23 19:00:00,1.6225,1.62285,1.62235,1.62285,463400000.0
2008-06-23 19:05:00,1.62285,1.62325,1.6228,1.62325,520600000.0
2008-06-23 19:10:00,1.62325,1.62325,1.62285,1.6229,546700000.0
2008-06-23 19:15:00,1.6229,1.62385,1.6229,1.62335,677600000.0
2008-06-23 19:20:00,1.6234,1.6242,1.6232,1.62385,676500000.0
2008-06-23 19:25:00,1.62385,1.6243,1.6236,1.62395,704300000.0
2008-06-23 19:30:00,1.6239,1.6239,1.6236,1.6239,472000000.0
2008-06-23 19:35:00,1.6239,1.6241,1.62365,1.6238,602800000.0
2008-06-23 19:40:00,1.6238,1.6239,1.62343,1.6239,264100000.0
2008-06-23 19:45:00,1.62385,1.624,1.62365,1.624,565500000.0
2008-06-23 19:50:00,1.62395,1.6241,1.6236,1.6241,448900000.0
2008-06-23 19:55:00,1.6241,1.6241,1.62315,1.6237,603000000.0
2008-06-23 20:00:00,1.6237,1.6239,1.6232,1.62345,685900000.0
2008-06-23 20:05:00,1.62345,1.6237,1.62335,1.6234,332000000.0
2008-06-23 20:10:00,1.6234,1.6234,1.62315,1.62325,191000000.0
2008-06-23 20:15:00,1.6232,1.6236,1.6231,1.62355,377299999.0
2008-06-23 20:20:00,1.6235,1.62355,1.623,1.623,512999998.0
2008-06-23 20:25:00,1.623,1.62315,1.623,1.6231,296100000.0
2008-06-23 20:30:00,1.6231,1.6233,1.6231,1.62325,239600000.0
2008-06-23 20:35:00,1.62325,1.6236,1.6231,1.6232,725900000.0
2008-06-23 20:40:00,1.6232,1.6232,1.6228,1.6229,491800000.0
2008-06-23 20:45:00,1.623,1.623,1.62275,1.62285,359900000.0
2008-06-23 20:50:00,1.62285,1.623,1.6227,1.6229,302600000.0
2008-06-23 20:55:00,1.6229,1.6232,1.6228,1.6231,946000000.0
2008-06-23 21:00:00,1.6231,1.6233,1.62295,1.6231,490600000.0
2008-06-23 21:05:00,1.6231,1.62315,1.6227,1.6231,485100001.0
2008-06-23 21:10:00,1.6231,1.6232,1.623,1.6231,60300000.0
2008-06-23 21:15:00,1.62305,1.6231,1.6228,1.6229,188800000.0
2008-06-23 21:20:00,1.6229,1.623,1.6228,1.6228,230500000.0
2008-06-23 21:25:00,1.6228,1.62295,1.62275,1.62295,232900000.0
2008-06-23 21:30:00,1.623,1.62305,1.62295,1.623,187800000.0
2008-06-23 21:35:00,1.623,1.6232,1.6229,1.623,102000000.0
2008-06-23 21:40:00,1.623,1.6231,1.623,1.62305,266900000.0
2008-06-23 21:45:00,1.6231,1.6231,1.62295,1.623,97800000.0
2008-06-23 21:50:00,1.623,1.623,1.6228,1.6229,99900000.0
2008-06-23 21:55:00,1.6229,1.6232,1.6229,1.6232,24800000.0
2008-06-23 22:00:00,1.6232,1.6232,1.6227,1.62285,184800000.0
2008-06-23 22:05:00,1.6228,1.6229,1.6228,1.62285,142300000.0
2008-06-23 22:10:00,1.6228,1.623,1.6227,1.62295,162300000.0
2008-06-23 22:15:00,1.62295,1.6231,1.6228,1.6229,117000000.0
2008-06-23 22:20:00,1.6229,1.62305,1.62278,1.623,72600000.0
2008-06-23 22:25:00,1.623,1.6231,1.6229,1.623,229500000.0
2008-06-23 22:30:00,1.623,1.62315,1.6228,1.6228,189900000.0
2008-06-23 22:35:00,1.6228,1.6229,1.6228,1.6228,91000000.0
2008-06-23 22:40:00,1.62285,1.623,1.6228,1.6228,136100000.0
2008-06-23 22:45:00,1.6228,1.6228,1.62265,1.62265,78500000.0
2008-06-23 22:50:00,1.62265,1.6228,1.62265,1.6227,161300000.0
2008-06-23 22:55:00,1.6227,1.6227,1.6221,1.62215,256500000.0
2008-06-23 23:00:00,1.6221,1.6224,1.622,1.6222,304800006.0
2008-06-23 23:05:00,1.6222,1.6224,1.62187,1.6222,200900000.0
2008-06-23 23:10:00,1.6223,1.6223,1.62194,1.62215,107000000.0
2008-06-23 23:15:00,1.6221,1.62235,1.6221,1.62225,78300001.0
2008-06-23 23:20:00,1.62215,1.62225,1.6221,1.6222,178500000.0
2008-06-23 23:25:00,1.6222,1.6222,1.6218,1.62185,257100000.0
2008-06-23 23:30:00,1.62185,1.6219,1.62175,1.62185,95500000.0
2008-06-23 23:35:00,1.6219,1.622,1.6218,1.62195,127400000.0
2008-06-23 23:40:00,1.622,1.6221,1.62195,1.62195,299200000.0
2008-06-23 23:45:00,1.622,1.622,1.62175,1.6218,277600000.0
2008-06-23 23:50:00,1.6218,1.622,1.6218,1.622,60000000.0
2008-06-23 23:55:00,1.622,1.622,1.6219,1.622,56700000.0
2008-06-24 00:00:00,1.622,1.622,1.62175,1.6218,294100000.0
2008-06-24 00:05:00,1.6218,1.6218,1.6217,1.62175,111800000.0
2008-06-24 00:10:00,1.6216,1.6218,1.6214,1.6214,216300000.0
2008-06-24 00:15:00,1.6214,1.6215,1.6213,1.6215,152200000.0
2008-06-24 00:20:00,1.6215,1.6216,1.62118,1.62135,129100000.0
2008-06-24 00:25:00,1.6216,1.62162,1.62122,1.6215,97700000.0
2008-06-24 00:30:00,1.6215,1.6216,1.6213,1.6215,169300000.0
2008-06-24 00:35:00,1.6215,1.6215,1.6215,1.6215,47700000.0
2008-06-24 00:40:00,1.62115,1.62153,1.62115,1.6215,87800000.0
2008-06-24 00:45:00,1.6215,1.6216,1.62109,1.62155,83600000.0
2008-06-24 00:50:00,1.62155,1.6218,1.62155,1.62165,98700000.0
2008-06-24 00:55:00,1.62165,1.62179,1.6213,1.62165,120300000.0
2008-06-24 01:00:00,1.62165,1.6221,1.6215,1.6221,156200000.0
2008-06-24 01:05:00,1.62205,1.6221,1.6217,1.6217,76300000.0
2008-06-24 01:10:00,1.6217,1.62185,1.62165,1.62175,350400000.0
2008-06-24 01:15:00,1.62185,1.6219,1.6217,1.62185,400100001.0
2008-06-24 01:20:00,1.62185,1.6219,1.62185,1.62185,342000000.0
2008-06-24 01:25:00,1.62185,1.6219,1.62185,1.62185,431500000.0
2008-06-24 01:30:00,1.62185,1.62204,1.62165,1.6219,331600000.0
2008-06-24 01:35:00,1.6219,1.62193,1.62163,1.62163,92700000.0
2008-06-24 01:40:00,1.62167,1.62194,1.62162,1.6219,32200000.0
2008-06-24 01:45:00,1.6219,1.62228,1.62157,1.62172,76900000.0
2008-06-24 01:50:00,1.62162,1.622,1.62153,1.62181,115800000.0
2008-06-24 01:55:00,1.62195,1.622,1.62159,1.62195,92500000.0
2008-06-24 02:00:00,1.622,1.622,1.62185,1.62195,73200000.0
2008-06-24 02:05:00,1.6218,1.622,1.62159,1.62179,132600000.0
2008-06-24 02:10:00,1.62144,1.622,1.62144,1.62189,110000000.0
2008-06-24 02:15:00,1.62175,1.622,1.62149,1.622,185400000.0
2008-06-24 02:20:00,1.62195,1.622,1.6219,1.62195,57800000.0
2008-06-24 02:25:00,1.62188,1.6221,1.62176,1.6221,140300000.0
2008-06-24 02:30:00,1.6221,1.6224,1.6221,1.6221,194300000.0
2008-06-24 02:35:00,1.62215,1.6228,1.6221,1.62275,115700000.0
2008-06-24 02:40:00,1.62275,1.62275,1.6224,1.62245,77400000.0
2008-06-24 02:45:00,1.62275,1.62275,1.6223,1.62275,98599999.0
2008-06-24 02:50:00,1.62275,1.6229,1.62243,1.62263,80400000.0
2008-06-24 02:55:00,1.62259,1.62275,1.62235,1.62275,25600000.0
2008-06-24 03:00:00,1.6226,1.62275,1.6223,1.6223,115100000.0
2008-06-24 03:05:00,1.6223,1.6226,1.6223,1.62255,67700000.0
2008-06-24 03:10:00,1.62255,1.62255,1.6221,1.62215,82100000.0
2008-06-24 03:15:00,1.6222,1.62225,1.62215,1.62215,164400000.0
2008-06-24 03:20:00,1.62215,1.62215,1.62175,1.62175,105500000.0
2008-06-24 03:25:00,1.62175,1.62235,1.62175,1.6221,209200000.0
2008-06-24 03:30:00,1.622,1.62205,1.62185,1.6219,289700000.0
2008-06-24 03:35:00,1.622,1.6221,1.62148,1.622,149000000.0
2008-06-24 03:40:00,1.622,1.6221,1.62175,1.6219,366000000.0
2008-06-24 03:45:00,1.6219,1.622,1.62185,1.62195,238700000.0
2008-06-24 03:50:00,1.62195,1.6223,1.62195,1.62215,259100000.0
2008-06-24 03:55:00,1.62215,1.62215,1.6217,1.6219,237600000.0
2008-06-24 04:00:00,1.6219,1.6219,1.6217,1.62185,66500000.0
2008-06-24 04:05:00,1.6219,1.622,1.6218,1.62195,201500000.0
2008-06-24 04:10:00,1.6219,1.6222,1.6218,1.622,226057600.0
2008-06-24 04:15:00,1.62205,1.6223,1.62195,1.62225,341800000.0
2008-06-24 04:20:00,1.62201,1.62225,1.62175,1.62175,281800000.0
2008-06-24 04:25:00,1.62175,1.62215,1.62175,1.6221,255300000.0
2008-06-24 04:30:00,1.62215,1.62225,1.62195,1.62215,225100000.0
2008-06-24 04:35:00,1.62215,1.62215,1.62155,1.62215,103899999.0
2008-06-24 04:40:00,1.6222,1.6223,1.62161,1.62215,91700000.0
2008-06-24 04:45:00,1.62203,1.62228,1.62163,1.6221,101800000.0
2008-06-24 04:50:00,1.62215,1.6223,1.62205,1.62215,139000000.0
2008-06-24 04:55:00,1.62215,1.62215,1.62215,1.62215,43700000.0
2008-06-24 05:00:00,1.6222,1.6223,1.62156,1.62215,69000000.0
2008-06-24 05:05:00,1.62215,1.62225,1.62215,1.6222,67900000.0
2008-06-24 05:10:00,1.6222,1.6222,1.62189,1.6222,37000000.0
2008-06-24 05:15:00,1.6222,1.6222,1.62151,1.6222,85100000.0
2008-06-24 05:20:00,1.62182,1.62225,1.62156,1.62182,90600000.0
2008-06-24 05:25:00,1.6221,1.6222,1.6217,1.62185,222800000.0
2008-06-24 05:30:00,1.62185,1.62185,1.62185,1.62185,26000000.0
2008-06-24 05:35:00,1.62185,1.62195,1.6212,1.6213,209100000.0
2008-06-24 05:40:00,1.62135,1.6217,1.6211,1.62155,350100000.0
2008-06-24 05:45:00,1.62155,1.62165,1.62124,1.6216,82100000.0
2008-06-24 05:50:00,1.62143,1.62165,1.62133,1.6216,85900000.0
2008-06-24 05:55:00,1.6216,1.6217,1.6215,1.6216,149500000.0
2008-06-24 06:00:00,1.6216,1.6216,1.62155,1.6216,52500000.0
2008-06-24 06:05:00,1.6216,1.6217,1.6216,1.6217,73199999.0
2008-06-24 06:10:00,1.6217,1.6217,1.62165,1.62165,53800000.0
2008-06-24 06:15:00,1.62165,1.6218,1.62165,1.6218,81700000.0
2008-06-24 06:20:00,1.6218,1.62185,1.62175,1.6218,199600000.0
2008-06-24 06:25:00,1.62185,1.62193,1.62145,1.62188,61900000.0
2008-06-24 06:30:00,1.62185,1.6219,1.6215,1.6219,213200000.0
2008-06-24 06:35:00,1.6219,1.62195,1.62175,1.62175,82400000.0
2008-06-24 06:40:00,1.62132,1.62181,1.62124,1.62175,70100000.0
2008-06-24 06:45:00,1.62175,1.6218,1.62175,1.62175,88000000.0
2008-06-24 06:50:00,1.62175,1.62185,1.6217,1.6217,69100000.0
2008-06-24 06:55:00,1.6218,1.6219,1.62116,1.6219,164100000.0
2008-06-24 07:00:00,1.6219,1.62195,1.62126,1.6219,139800000.0
2008-06-24 07:05:00,1.6219,1.622,1.62185,1.62185,44200000.0
2008-06-24 07:10:00,1.622,1.6221,1.6219,1.6221,122700000.0
2008-06-24 07:15:00,1.6221,1.6221,1.6219,1.622,103000000.0
2008-06-24 07:20:00,1.622,1.62215,1.622,1.62215,117900000.0
2008-06-24 07:25:00,1.6221,1.6223,1.62177,1.6223,118800000.0
2008-06-24 07:30:00,1.6223,1.6225,1.62205,1.62225,159100000.0
2008-06-24 07:35:00,1.62225,1.6224,1.622,1.62225,128400000.0
2008-06-24 07:40:00,1.62225,1.6224,1.62166,1.6223,239600000.0
2008-06-24 07:45:00,1.622,1.6228,1.62195,1.6223,334100000.0
2008-06-24 07:50:00,1.62225,1.6224,1.62225,1.6224,189300000.0
2008-06-24 07:55:00,1.62235,1.62365,1.62225,1.6236,529800000.0
2008-06-24 08:00:00,1.6236,1.6236,1.6232,1.6235,366000000.0
2008-06-24 08:05:00,1.62345,1.6235,1.62305,1.62305,175700000.0
2008-06-24 08:10:00,1.62305,1.62315,1.6227,1.6231,445399997.0
2008-06-24 08:15:00,1.6231,1.6233,1.6231,1.62325,313600000.0
2008-06-24 08:20:00,1.62325,1.6238,1.62325,1.62345,683200001.0
2008-06-24 08:25:00,1.62345,1.6236,1.6225,1.62275,417900000.0
2008-06-24 08:30:00,1.62275,1.6231,1.6225,1.6228,1089400000.0
2008-06-24 08:35:00,1.62275,1.623,1.62245,1.6229,634499999.0
2008-06-24 08:40:00,1.6229,1.6233,1.62285,1.62305,986500000.0
2008-06-24 08:45:00,1.6231,1.6234,1.62285,1.62295,539348000.0
2008-06-24 08:50:00,1.62295,1.6231,1.6227,1.6227,591800000.0
2008-06-24 08:55:00,1.6227,1.6232,1.6226,1.62315,698000000.0
2008-06-24 09:00:00,1.62315,1.62315,1.6224,1.6229,694400000.0
2008-06-24 09:05:00,1.6229,1.6232,1.6218,1.62195,1209000000.0
2008-06-24 09:10:00,1.62195,1.6222,1.62155,1.62205,1083400000.0
2008-06-24 09:15:00,1.6222,1.6222,1.6218,1.6221,761100000.0
2008-06-24 09:20:00,1.6221,1.6223,1.62125,1.6218,1488100000.0
2008-06-24 09:25:00,1.6218,1.6222,1.6217,1.622,1422500001.0
2008-06-24 09:30:00,1.62195,1.622,1.62085,1.62105,1549500000.0
2008-06-24 09:35:00,1.62105,1.6212,1.6207,1.6207,1150457601.0
2008-06-24 09:40:00,1.6207,1.6208,1.6202,1.62055,1366000000.0
2008-06-24 09:45:00,1.62055,1.6212,1.62055,1.621,2709200000.0
2008-06-24 09:50:00,1.621,1.6215,1.62095,1.6215,1349500000.0
2008-06-24 09:55:00,1.62145,1.6217,1.6212,1.6214,1798200000.0
2008-06-24 10:00:00,1.62135,1.6214,1.62095,1.6212,637300000.0
2008-06-24 10:05:00,1.6212,1.62175,1.62115,1.6214,1857600000.0
2008-06-24 10:10:00,1.6214,1.6217,1.6212,1.6216,1661300001.0
2008-06-24 10:15:00,1.6216,1.62175,1.6214,1.6214,573500000.0
2008-06-24 10:20:00,1.6214,1.6217,1.6213,1.6216,913000000.0
2008-06-24 10:25:00,1.6216,1.62185,1.6213,1.6214,593699999.0
2008-06-24 10:30:00,1.6214,1.6217,1.6211,1.62155,737500000.0
2008-06-24 10:35:00,1.62155,1.6216,1.6213,1.62145,585900000.0
2008-06-24 10:40:00,1.62145,1.62145,1.62045,1.62045,428600000.0
2008-06-24 10:45:00,1.62045,1.6208,1.6202,1.6207,897800000.0
2008-06-24 10:50:00,1.6207,1.6208,1.62065,1.62075,576700000.0
2008-06-24 10:55:00,1.62075,1.6213,1.62075,1.62105,736215200.0
2008-06-24 11:00:00,1.62105,1.6213,1.62105,1.62125,776700000.0
2008-06-24 11:05:00,1.62125,1.6213,1.6211,1.62125,772800000.0
2008-06-24 11:10:00,1.62125,1.6214,1.6209,1.6213,2223699998.0
2008-06-24 11:15:00,1.6213,1.6213,1.62095,1.62125,856700000.0
2008-06-24 11:20:00,1.62125,1.6213,1.6209,1.6209,417300000.0
2008-06-24 11:25:00,1.6209,1.621,1.62065,1.62075,721800000.0
2008-06-24 11:30:00,1.62075,1.6212,1.6206,1.62085,1225100001.0
2008-06-24 11:35:00,1.62085,1.6212,1.61995,1.61995,1372200000.0
2008-06-24 11:40:00,1.61995,1.61995,1.61815,1.6186,1815800002.0
2008-06-24 11:45:00,1.6186,1.6186,1.618,1.6186,1728000001.0
2008-06-24 11:50:00,1.6186,1.6191,1.6185,1.61885,907500000.0
2008-06-24 11:55:00,1.61885,1.6201,1.6187,1.61945,868400000.0
2008-06-24 12:00:00,1.61945,1.6196,1.6188,1.61945,612000000.0
2008-06-24 12:05:00,1.61945,1.6196,1.6188,1.6188,922157600.0
2008-06-24 12:10:00,1.6188,1.6188,1.61835,1.61855,459000000.0
2008-06-24 12:15:00,1.61855,1.6186,1.61775,1.6184,638715199.0
2008-06-24 12:20:00,1.61845,1.6188,1.61845,1.6188,232600000.0
2008-06-24 12:25:00,1.61875,1.6196,1.6186,1.6195,417300000.0
2008-06-24 12:30:00,1.6195,1.6198,1.6195,1.6198,721700000.0
2008-06-24 12:35:00,1.6198,1.6203,1.61975,1.6201,901900000.0
2008-06-24 12:40:00,1.6201,1.6203,1.6191,1.61935,1404800000.0
2008-06-24 12:45:00,1.61935,1.61935,1.61885,1.61885,902200000.0
2008-06-24 12:50:00,1.61885,1.61885,1.61855,1.6187,602200000.0
2008-06-24 12:55:00,1.6187,1.619,1.6187,1.61885,675500000.0
2008-06-24 13:00:00,1.61885,1.6189,1.6184,1.61845,666300000.0
2008-06-24 13:05:00,1.6184,1.61885,1.6184,1.61875,561600000.0
2008-06-24 13:10:00,1.61875,1.61925,1.61875,1.61925,575400000.0
2008-06-24 13:15:00,1.61925,1.61925,1.61895,1.61895,413300000.0
2008-06-24 13:20:00,1.61895,1.619,1.6185,1.6189,1125600000.0
2008-06-24 13:25:00,1.6189,1.61895,1.61855,1.61875,683600000.0
2008-06-24 13:30:00,1.61875,1.619,1.6185,1.6187,849600000.0
2008-06-24 13:35:00,1.6187,1.6189,1.61855,1.6188,726300000.0
2008-06-24 13:40:00,1.61875,1.61895,1.61855,1.61855,393000000.0
2008-06-24 13:45:00,1.61855,1.61855,1.6182,1.6184,229500000.0
2008-06-24 13:50:00,1.61845,1.6193,1.6184,1.61925,650900000.0
2008-06-24 13:55:00,1.61925,1.6193,1.61855,1.61855,795900000.0
2008-06-24 14:00:00,1.61855,1.61885,1.61815,1.6183,836700001.0
2008-06-24 14:05:00,1.6183,1.6185,1.6181,1.6185,1336400003.0
2008-06-24 14:10:00,1.6185,1.6188,1.61825,1.6186,1204100000.0
2008-06-24 14:15:00,1.61855,1.6186,1.6183,1.6183,942500001.0
2008-06-24 14:20:00,1.6183,1.6186,1.6183,1.6185,1402800003.0
2008-06-24 14:25:00,1.6185,1.6186,1.6178,1.6178,839500000.0
2008-06-24 14:30:00,1.6178,1.618,1.6176,1.61785,1510300003.0
2008-06-24 14:35:00,1.61785,1.6179,1.6174,1.6175,611600000.0
2008-06-24 14:40:00,1.6175,1.61785,1.61745,1.61775,1324400000.0
2008-06-24 14:45:00,1.61775,1.6185,1.61755,1.6183,2344500010.0
2008-06-24 14:50:00,1.6183,1.6183,1.61795,1.618,1187400000.0
2008-06-24 14:55:00,1.618,1.6183,1.61775,1.61785,1130700000.0
2008-06-24 15:00:00,1.61785,1.6183,1.6178,1.61815,1054200000.0
2008-06-24 15:05:00,1.6182,1.6184,1.6181,1.61825,1203800000.0
2008-06-24 15:10:00,1.61825,1.6184,1.6182,1.6184,1031700000.0
2008-06-24 15:15:00,1.6184,1.6189,1.61825,1.6189,980400000.0
2008-06-24 15:20:00,1.6189,1.619,1.6186,1.61895,1158700000.0
2008-06-24 15:25:00,1.61895,1.619,1.6187,1.6187,394300000.0
2008-06-24 15:30:00,1.6187,1.6192,1.6184,1.6187,894400000.0
2008-06-24 15:35:00,1.6187,1.6194,1.6187,1.61925,1643299999.0
2008-06-24 15:40:00,1.61925,1.61965,1.6187,1.6188,1368800000.0
2008-06-24 15:45:00,1.6188,1.6189,1.61855,1.6187,616200000.0
2008-06-24 15:50:00,1.6187,1.6188,1.6186,1.61875,651700000.0
2008-06-24 15:55:00,1.61875,1.6188,1.61845,1.61855,441900000.0
2008-06-24 16:00:00,1.6186,1.6186,1.61695,1.6171,1619800001.0
2008-06-24 16:05:00,1.6171,1.6177,1.61705,1.61755,1670200000.0
2008-06-24 16:10:00,1.61755,1.6177,1.617,1.61725,1311400000.0
2008-06-24 16:15:00,1.6174,1.6176,1.6169,1.6171,1871999999.0
2008-06-24 16:20:00,1.6171,1.6174,1.61695,1.6172,735300000.0
2008-06-24 16:25:00,1.6172,1.6176,1.6171,1.6175,1057300000.0
2008-06-24 16:30:00,1.6175,1.61765,1.6171,1.61715,938000000.0
2008-06-24 16:35:00,1.61715,1.6172,1.61635,1.61645,599500000.0
2008-06-24 16:40:00,1.61645,1.6165,1.61605,1.6163,566300000.0
2008-06-24 16:45:00,1.6163,1.6175,1.6163,1.61745,887399999.0
2008-06-24 16:50:00,1.61745,1.6183,1.61745,1.6182,1758000001.0
2008-06-24 16:55:00,1.6182,1.619,1.6182,1.61885,2701200006.0
2008-06-24 17:00:00,1.61885,1.61885,1.6184,1.6186,814000000.0
2008-06-24 17:05:00,1.6186,1.6186,1.618,1.61845,580400000.0
2008-06-24 17:10:00,1.61845,1.6188,1.61815,1.61845,1023200001.0
2008-06-24 17:15:00,1.6185,1.6194,1.61845,1.6194,859900000.0
2008-06-24 17:20:00,1.6193,1.6193,1.6184,1.61865,846700000.0
2008-06-24 17:25:00,1.61865,1.6188,1.61825,1.6184,434500000.0
2008-06-24 17:30:00,1.6184,1.6189,1.6183,1.6188,467600000.0
2008-06-24 17:35:00,1.61875,1.6193,1.61875,1.6188,885099997.0
2008-06-24 17:40:00,1.6188,1.619,1.61875,1.6188,530700000.0
2008-06-24 17:45:00,1.61875,1.61925,1.61875,1.61915,844600000.0
2008-06-24 17:50:00,1.61915,1.6194,1.619,1.61925,829500003.0
2008-06-24 17:55:00,1.6192,1.6193,1.61905,1.61915,405700000.0
2008-06-24 18:00:00,1.6192,1.61975,1.61885,1.61965,583600000.0
2008-06-24 18:05:00,1.61965,1.62025,1.61955,1.61985,371200000.0
2008-06-24 18:10:00,1.61985,1.6207,1.61985,1.6206,462300000.0
2008-06-24 18:15:00,1.6206,1.6208,1.61995,1.6202,496200000.0
2008-06-24 18:20:00,1.6202,1.6209,1.6202,1.62065,365600000.0
2008-06-24 18:25:00,1.62065,1.6212,1.62065,1.62095,457000000.0
2008-06-24 18:30:00,1.62095,1.62135,1.62065,1.62115,360000000.0
2008-06-24 18:35:00,1.62115,1.6212,1.62075,1.6212,287600000.0
2008-06-24 18:40:00,1.6212,1.62125,1.6207,1.62085,225100001.0
2008-06-24 18:45:00,1.62085,1.6209,1.62065,1.62075,219500000.0
2008-06-24 18:50:00,1.62085,1.6209,1.62045,1.6208,277000000.0
2008-06-24 18:55:00,1.6208,1.62125,1.6205,1.62055,305900000.0
2008-06-24 19:00:00,1.62055,1.621,1.62055,1.62075,493900000.0
2008-06-24 19:05:00,1.6207,1.62115,1.62065,1.62105,509100000.0
2008-06-24 19:10:00,1.62105,1.62125,1.6208,1.6212,555300000.0
2008-06-24 19:15:00,1.6212,1.6212,1.6207,1.62095,320800000.0
2008-06-24 19:20:00,1.62095,1.62095,1.6207,1.62075,261500000.0
2008-06-24 19:25:00,1.62075,1.6209,1.62045,1.6206,500800000.0
2008-06-24 19:30:00,1.6206,1.62075,1.62035,1.62065,286300000.0
2008-06-24 19:35:00,1.6205,1.6206,1.62035,1.62035,254400000.0
2008-06-24 19:40:00,1.62035,1.6206,1.62035,1.6205,215400000.0
2008-06-24 19:45:00,1.6205,1.6212,1.62035,1.6212,394900000.0
2008-06-24 19:50:00,1.6212,1.62135,1.6208,1.62115,440700001.0
2008-06-24 19:55:00,1.6211,1.62115,1.6204,1.6208,310699999.0
2008-06-24 20:00:00,1.6208,1.6213,1.62075,1.62125,375000000.0
2008-06-24 20:05:00,1.6213,1.62135,1.62125,1.62125,161700000.0
2008-06-24 20:10:00,1.62125,1.62125,1.6208,1.6208,271500001.0
2008-06-24 20:15:00,1.6208,1.6209,1.62065,1.62075,207200000.0
2008-06-24 20:20:00,1.62075,1.6208,1.62045,1.62045,156600000.0
2008-06-24 20:25:00,1.62045,1.62085,1.62045,1.6207,197200000.0
2008-06-24 20:30:00,1.6207,1.6207,1.62065,1.6207,57600000.0
2008-06-24 20:35:00,1.6207,1.6208,1.6204,1.62045,250400000.0
2008-06-24 20:40:00,1.62045,1.6207,1.62015,1.62065,349700000.0
2008-06-24 20:45:00,1.62065,1.62065,1.6199,1.6202,241700000.0
2008-06-24 20:50:00,1.62025,1.62055,1.62015,1.6205,148700000.0
2008-06-24 20:55:00,1.6205,1.6205,1.6201,1.6201,189400000.0
2008-06-24 21:00:00,1.6201,1.62055,1.62005,1.62045,149000000.0
2008-06-24 21:05:00,1.62045,1.62075,1.61975,1.62025,758799999.0
2008-06-24 21:10:00,1.62025,1.6204,1.62005,1.62035,204900000.0
2008-06-24 21:15:00,1.6204,1.6205,1.62005,1.62005,268500000.0
2008-06-24 21:20:00,1.62005,1.6208,1.61975,1.6206,430800000.0
2008-06-24 21:25:00,1.6206,1.6207,1.6201,1.62035,323800000.0
2008-06-24 21:30:00,1.62035,1.6208,1.62035,1.6208,155200001.0
2008-06-24 21:35:00,1.6208,1.6208,1.6201,1.62035,315200000.0
2008-06-24 21:40:00,1.62035,1.6206,1.62035,1.62055,236600000.0
2008-06-24 21:45:00,1.62055,1.6216,1.62055,1.62135,327200000.0
2008-06-24 21:50:00,1.62135,1.62135,1.6208,1.62105,228900000.0
2008-06-24 21:55:00,1.62105,1.6213,1.62105,1.62115,76500000.0
2008-06-24 22:00:00,1.62115,1.6214,1.62083,1.62115,106700000.0
2008-06-24 22:05:00,1.6212,1.6213,1.62087,1.62125,106500000.0
2008-06-24 22:10:00,1.6213,1.6216,1.6213,1.6215,305599998.0
2008-06-24 22:15:00,1.6215,1.6216,1.6215,1.62155,102600000.0
2008-06-24 22:20:00,1.62155,1.6216,1.6212,1.62155,173700000.0
2008-06-24 22:25:00,1.62155,1.6218,1.6212,1.62135,141900000.0
2008-06-24 22:30:00,1.62135,1.6214,1.6213,1.62135,26300000.0
2008-06-24 22:35:00,1.6214,1.6214,1.62095,1.62135,61700000.0
2008-06-24 22:40:00,1.62135,1.62136,1.62101,1.62101,89000000.0
2008-06-24 22:45:00,1.62126,1.6216,1.62096,1.62155,132500000.0
2008-06-24 22:50:00,1.6216,1.6216,1.62099,1.62143,33800000.0
2008-06-24 22:55:00,1.6216,1.62165,1.62114,1.62155,76100000.0
2008-06-24 23:00:00,1.62155,1.62165,1.6215,1.62155,114600004.0
2008-06-24 23:05:00,1.62132,1.62159,1.62086,1.62155,120700000.0
2008-06-24 23:10:00,1.6214,1.62155,1.6209,1.62125,54600000.0
2008-06-24 23:15:00,1.6213,1.62155,1.6213,1.62155,49600000.0
2008-06-24 23:20:00,1.6212,1.62155,1.62109,1.62143,34600000.0
2008-06-24 23:25:00,1.6214,1.62155,1.62098,1.6213,133200000.0
2008-06-24 23:30:00,1.62125,1.6215,1.62087,1.6215,339399998.0
2008-06-24 23:35:00,1.6215,1.6215,1.6213,1.6213,27300000.0
2008-06-24 23:40:00,1.6213,1.6215,1.62105,1.62125,47900001.0
2008-06-24 23:45:00,1.6213,1.6215,1.62109,1.6211,66700001.0
2008-06-24 23:50:00,1.62088,1.6211,1.62088,1.621,66600000.0
2008-06-24 23:55:00,1.6211,1.6215,1.62087,1.6211,140900006.0
2008-06-25 00:00:00,1.62145,1.6216,1.621,1.62145,158300001.0
2008-06-25 00:05:00,1.62145,1.62145,1.62106,1.6213,90400002.0
2008-06-25 00:10:00,1.6213,1.62145,1.6211,1.6211,174099999.0
2008-06-25 00:15:00,1.6211,1.6212,1.62105,1.62115,260199999.0
2008-06-25 00:20:00,1.6211,1.62118,1.62058,1.62115,101300000.0
2008-06-25 00:25:00,1.62107,1.62125,1.62066,1.62103,280000003.0
2008-06-25 00:30:00,1.62077,1.62129,1.62061,1.62103,241400000.0
2008-06-25 00:35:00,1.6212,1.62129,1.62099,1.6211,197200001.0
2008-06-25 00:40:00,1.62115,1.62115,1.62062,1.62115,229400004.0
2008-06-25 00:45:00,1.6207,1.6211,1.62065,1.6211,89600000.0
2008-06-25 00:50:00,1.6211,1.62115,1.6211,1.62115,25800000.0
2008-06-25 00:55:00,1.62115,1.62115,1.62069,1.62115,42600000.0
2008-06-25 01:00:00,1.62115,1.62115,1.6208,1.62094,59300000.0
2008-06-25 01:05:00,1.62115,1.62115,1.6207,1.62115,29200000.0
2008-06-25 01:10:00,1.62115,1.62116,1.6208,1.62115,30700000.0
2008-06-25 01:15:00,1.62115,1.62115,1.62035,1.6208,414500000.0
2008-06-25 01:20:00,1.6208,1.6208,1.62075,1.6208,198600000.0
2008-06-25 01:25:00,1.6208,1.62115,1.62079,1.6211,236100000.0
2008-06-25 01:30:00,1.62069,1.62116,1.62069,1.62102,140000000.0
2008-06-25 01:35:00,1.62083,1.6212,1.62075,1.6212,113200000.0
2008-06-25 01:40:00,1.6212,1.6213,1.62115,1.62115,132500000.0
2008-06-25 01:45:00,1.6212,1.62153,1.62082,1.62153,86900000.0
2008-06-25 01:50:00,1.62115,1.62129,1.62065,1.62092,108100000.0
2008-06-25 01:55:00,1.6211,1.6211,1.62105,1.6211,42900000.0
2008-06-25 02:00:00,1.6211,1.62115,1.62068,1.62115,60800001.0
2008-06-25 02:05:00,1.6211,1.6213,1.6209,1.62125,195200001.0
2008-06-25 02:10:00,1.62029,1.6213,1.62029,1.62107,75900000.0
2008-06-25 02:15:00,1.6213,1.6213,1.62095,1.62105,111300000.0
2008-06-25 02:20:00,1.621,1.62109,1.62084,1.62095,130099999.0
2008-06-25 02:25:00,1.62095,1.6214,1.62071,1.6214,220400000.0
2008-06-25 02:30:00,1.6214,1.6214,1.6209,1.62129,218400000.0
2008-06-25 02:35:00,1.6213,1.6214,1.6213,1.62135,33300000.0
2008-06-25 02:40:00,1.62135,1.62135,1.62135,1.62135,61000000.0
2008-06-25 02:45:00,1.62135,1.62135,1.62092,1.62135,31800000.0
2008-06-25 02:50:00,1.62135,1.62165,1.62095,1.6214,485099998.0
2008-06-25 02:55:00,1.6214,1.62165,1.62105,1.6213,226300000.0
2008-06-25 03:00:00,1.62125,1.62135,1.6211,1.6212,61000000.0
2008-06-25 03:05:00,1.6212,1.62125,1.6206,1.62115,76500000.0
2008-06-25 03:10:00,1.62115,1.62115,1.62048,1.62115,39000000.0
2008-06-25 03:15:00,1.62115,1.62115,1.62115,1.62115,39000000.0
2008-06-25 03:20:00,1.62115,1.62115,1.62115,1.62115,14000000.0
2008-06-25 03:25:00,1.62115,1.62115,1.6207,1.62095,283000000.0
2008-06-25 03:30:00,1.6207,1.62095,1.6206,1.62065,462200000.0
2008-06-25 03:35:00,1.62065,1.6207,1.62055,1.6207,308700000.0
2008-06-25 03:40:00,1.6207,1.6216,1.62065,1.6207,539000000.0
2008-06-25 03:45:00,1.6207,1.6208,1.6204,1.6205,530700000.0
2008-06-25 03:50:00,1.6205,1.62115,1.6205,1.6208,279700000.0
2008-06-25 03:55:00,1.6208,1.6209,1.6208,1.6208,345600000.0
2008-06-25 04:00:00,1.6208,1.6208,1.62054,1.6208,156600000.0
2008-06-25 04:05:00,1.6208,1.6216,1.6208,1.62125,303100000.0
2008-06-25 04:10:00,1.62095,1.6214,1.62082,1.62125,61500000.0
2008-06-25 04:15:00,1.6212,1.62125,1.6207,1.6208,378999999.0
2008-06-25 04:20:00,1.62085,1.62105,1.62055,1.6207,402900001.0
2008-06-25 04:25:00,1.6207,1.62145,1.62065,1.6211,195000000.0
2008-06-25 04:30:00,1.6211,1.6211,1.6208,1.62105,73100000.0
2008-06-25 04:35:00,1.62105,1.62105,1.62105,1.62105,46000000.0
2008-06-25 04:40:00,1.62055,1.62105,1.62051,1.62105,85200000.0
2008-06-25 04:45:00,1.62105,1.62105,1.6208,1.6208,130500000.0
2008-06-25 04:50:00,1.6208,1.6211,1.62043,1.6209,138100000.0
2008-06-25 04:55:00,1.6209,1.6212,1.6205,1.6209,208400001.0
2008-06-25 05:00:00,1.62095,1.62115,1.6209,1.6211,368400000.0
2008-06-25 05:05:00,1.6211,1.6216,1.6211,1.62125,346600001.0
2008-06-25 05:10:00,1.6206,1.62125,1.6206,1.62071,74900000.0
2008-06-25 05:15:00,1.62125,1.62125,1.62095,1.62125,13200000.0
2008-06-25 05:20:00,1.62091,1.62125,1.62077,1.62077,32200000.0
2008-06-25 05:25:00,1.62125,1.62125,1.62085,1.6211,112300000.0
2008-06-25 05:30:00,1.62083,1.62122,1.62083,1.62115,47100000.0
2008-06-25 05:35:00,1.62115,1.62135,1.6207,1.6213,114600000.0
2008-06-25 05:40:00,1.62058,1.62136,1.62058,1.6213,59200000.0
2008-06-25 05:45:00,1.6213,1.62135,1.62115,1.6212,762799997.0
2008-06-25 05:50:00,1.6212,1.6213,1.62076,1.62077,60600000.0
2008-06-25 05:55:00,1.62125,1.6214,1.62105,1.62135,48900000.0
2008-06-25 06:00:00,1.62135,1.6215,1.62088,1.6212,67800000.0
2008-06-25 06:05:00,1.6212,1.62125,1.62055,1.62115,861900003.0
2008-06-25 06:10:00,1.62115,1.62115,1.62115,1.62115,37000000.0
2008-06-25 06:15:00,1.62115,1.62115,1.62115,1.62115,20000000.0
2008-06-25 06:20:00,1.62115,1.62115,1.62115,1.62115,63000000.0
2008-06-25 06:25:00,1.62115,1.6213,1.62115,1.62115,185600000.0
2008-06-25 06:30:00,1.62115,1.6216,1.62115,1.62155,292200000.0
2008-06-25 06:35:00,1.62155,1.62155,1.62155,1.62155,28000000.0
2008-06-25 06:40:00,1.62097,1.6216,1.62097,1.62135,300800001.0
2008-06-25 06:45:00,1.6214,1.6214,1.621,1.62105,726299988.0
2008-06-25 06:50:00,1.62105,1.62165,1.62105,1.6213,1397999998.0
2008-06-25 06:55:00,1.6213,1.6213,1.62063,1.62115,188900000.0
2008-06-25 07:00:00,1.62115,1.6213,1.62105,1.62125,409600000.0
2008-06-25 07:05:00,1.62125,1.62135,1.621,1.62125,402199999.0
2008-06-25 07:10:00,1.62125,1.62125,1.62095,1.62095,140700000.0
2008-06-25 07:15:00,1.621,1.6213,1.621,1.62115,139700000.0
2008-06-25 07:20:00,1.62115,1.6213,1.62115,1.62125,84300000.0
2008-06-25 07:25:00,1.62125,1.62125,1.62125,1.62125,29000000.0
2008-06-25 07:30:00,1.6209,1.62125,1.6206,1.62125,159500000.0
2008-06-25 07:35:00,1.62125,1.62125,1.6209,1.6209,294899996.0
2008-06-25 07:40:00,1.6209,1.6212,1.6209,1.62115,361999997.0
2008-06-25 07:45:00,1.62115,1.62135,1.62105,1.6213,197700000.0
2008-06-25 07:50:00,1.6213,1.6213,1.62115,1.6212,102000000.0
2008-06-25 07:55:00,1.6212,1.6213,1.62115,1.62115,83900000.0
2008-06-25 08:00:00,1.62115,1.6214,1.6211,1.62115,569600000.0
2008-06-25 08:05:00,1.6214,1.6216,1.62135,1.6215,443400000.0
2008-06-25 08:10:00,1.6215,1.6217,1.6211,1.6216,1025800000.0
2008-06-25 08:15:00,1.6216,1.6218,1.62135,1.6215,595200000.0
2008-06-25 08:20:00,1.6216,1.6216,1.62145,1.62145,417600000.0
2008-06-25 08:25:00,1.62145,1.6215,1.62135,1.62135,147000000.0
2008-06-25 08:30:00,1.62135,1.62135,1.62075,1.6209,823049999.0
2008-06-25 08:35:00,1.6209,1.6211,1.62075,1.62085,406700000.0
2008-06-25 08:40:00,1.62085,1.6212,1.6207,1.621,763100001.0
2008-06-25 08:45:00,1.6209,1.6211,1.62085,1.62095,402000000.0
2008-06-25 08:50:00,1.62095,1.62095,1.62065,1.6208,322800000.0
2008-06-25 08:55:00,1.6208,1.6208,1.6205,1.6205,295800000.0
2008-06-25 09:00:00,1.6205,1.6211,1.6205,1.62095,516050000.0
2008-06-25 09:05:00,1.62095,1.6213,1.6209,1.6213,564300000.0
2008-06-25 09:10:00,1.6213,1.6217,1.6212,1.6216,1020800000.0
2008-06-25 09:15:00,1.6215,1.6218,1.6213,1.6215,972600000.0
2008-06-25 09:20:00,1.6215,1.6216,1.621,1.6212,1047600000.0
2008-06-25 09:25:00,1.6212,1.6217,1.6211,1.6215,904800000.0
2008-06-25 09:30:00,1.6215,1.6217,1.6214,1.6214,268100000.0
2008-06-25 09:35:00,1.6214,1.62175,1.62135,1.6216,723400000.0
2008-06-25 09:40:00,1.6216,1.6222,1.6216,1.6221,436000000.0
2008-06-25 09:45:00,1.6221,1.6222,1.6219,1.622,457300000.0
2008-06-25 09:50:00,1.622,1.6222,1.62152,1.6221,609400000.0
2008-06-25 09:55:00,1.6222,1.6223,1.6219,1.6222,518100000.0
2008-06-25 10:00:00,1.6222,1.6228,1.6221,1.6224,907400000.0
2008-06-25 10:05:00,1.6224,1.6227,1.6224,1.6226,728600000.0
2008-06-25 10:10:00,1.6226,1.6227,1.6223,1.6223,490400000.0
2008-06-25 10:15:00,1.6224,1.6229,1.6222,1.6225,924800000.0
2008-06-25 10:20:00,1.6225,1.6225,1.6222,1.6224,645700000.0
2008-06-25 10:25:00,1.6224,1.6226,1.622,1.622,409900000.0
2008-06-25 10:30:00,1.622,1.6221,1.6218,1.622,627800000.0
2008-06-25 10:35:00,1.622,1.62235,1.62185,1.6223,1027700000.0
2008-06-25 10:40:00,1.6223,1.6225,1.6219,1.6223,383900000.0
2008-06-25 10:45:00,1.6223,1.6228,1.6221,1.6225,722400000.0
2008-06-25 10:50:00,1.6225,1.6225,1.6219,1.6221,738700000.0
2008-06-25 10:55:00,1.6221,1.6225,1.622,1.6224,576900000.0
2008-06-25 11:00:00,1.6224,1.6226,1.6221,1.62245,527000000.0
2008-06-25 11:05:00,1.62245,1.6227,1.6223,1.6224,662200000.0
2008-06-25 11:10:00,1.6224,1.6226,1.622,1.622,548500000.0
2008-06-25 11:15:00,1.622,1.6222,1.622,1.622,237700000.0
2008-06-25 11:20:00,1.622,1.6223,1.622,1.62205,723200000.0
2008-06-25 11:25:00,1.62205,1.6224,1.6219,1.62235,988400000.0
2008-06-25 11:30:00,1.6224,1.6225,1.6219,1.62215,903100000.0
2008-06-25 11:35:00,1.6221,1.6227,1.62205,1.62235,580200000.0
2008-06-25 11:40:00,1.62235,1.623,1.62235,1.623,468100000.0
2008-06-25 11:45:00,1.623,1.6231,1.6229,1.6229,306200000.0
2008-06-25 11:50:00,1.6229,1.6229,1.6227,1.6229,292100000.0
2008-06-25 11:55:00,1.6229,1.6229,1.62265,1.6227,190300000.0
2008-06-25 12:00:00,1.6227,1.6229,1.62265,1.6228,327900000.0
2008-06-25 12:05:00,1.6228,1.6228,1.6223,1.6224,265900000.0
2008-06-25 12:10:00,1.6224,1.6227,1.62203,1.6225,537400000.0
2008-06-25 12:15:00,1.6225,1.6228,1.6225,1.6225,395200000.0
2008-06-25 12:20:00,1.6225,1.6225,1.6222,1.6222,378000000.0
2008-06-25 12:25:00,1.6222,1.6223,1.6222,1.6222,496100000.0
2008-06-25 12:30:00,1.6222,1.6224,1.62215,1.6224,210300000.0
2008-06-25 12:35:00,1.6224,1.6224,1.6221,1.6222,414500000.0
2008-06-25 12:40:00,1.6222,1.62225,1.62195,1.6221,622500002.0
2008-06-25 12:45:00,1.6221,1.6222,1.622,1.6221,1606800000.0
2008-06-25 12:50:00,1.6221,1.6221,1.6216,1.6218,1850400000.0
2008-06-25 12:55:00,1.6218,1.6223,1.6217,1.622,1290000000.0
2008-06-25 13:00:00,1.6221,1.6222,1.6217,1.62205,2152300000.0
2008-06-25 13:05:00,1.6221,1.6225,1.622,1.6223,1257000000.0
2008-06-25 13:10:00,1.6223,1.6226,1.6221,1.62215,1823900000.0
2008-06-25 13:15:00,1.6222,1.6222,1.622,1.6221,1534700000.0
2008-06-25 13:20:00,1.6221,1.6222,1.622,1.622,2285500002.0
2008-06-25 13:25:00,1.6221,1.6222,1.6218,1.6219,1603400000.0
2008-06-25 13:30:00,1.6219,1.6219,1.6217,1.6219,1875600000.0
2008-06-25 13:35:00,1.6219,1.622,1.6218,1.622,670500000.0
2008-06-25 13:40:00,1.622,1.6223,1.6219,1.62225,1715399996.0
2008-06-25 13:45:00,1.62225,1.6223,1.6217,1.6217,1515500000.0
2008-06-25 13:50:00,1.6217,1.6218,1.6217,1.6217,963600002.0
2008-06-25 13:55:00,1.6217,1.6221,1.6217,1.622,2008299997.0
2008-06-25 14:00:00,1.622,1.622,1.6217,1.62175,2099100000.0
2008-06-25 14:05:00,1.62175,1.622,1.6217,1.62195,1497899999.0
2008-06-25 14:10:00,1.62195,1.622,1.6217,1.6218,3441200012.0
2008-06-25 14:15:00,1.6218,1.6219,1.6215,1.6217,908499999.0
2008-06-25 14:20:00,1.6217,1.6219,1.6215,1.6219,2224899999.0
2008-06-25 14:25:00,1.6219,1.6219,1.6215,1.6215,3313199997.0
2008-06-25 14:30:00,1.6215,1.6218,1.6215,1.6216,3749299999.0
2008-06-25 14:35:00,1.6216,1.6218,1.6215,1.6218,3049700000.0
2008-06-25 14:40:00,1.6218,1.6218,1.6215,1.6216,1726400001.0
2008-06-25 14:45:00,1.6216,1.6216,1.621,1.6212,2543299997.0
2008-06-25 14:50:00,1.6212,1.6213,1.6209,1.621,3949100001.0
2008-06-25 14:55:00,1.621,1.6212,1.621,1.6211,2989399990.0
2008-06-25 15:00:00,1.6211,1.6212,1.621,1.62115,601900000.0
2008-06-25 15:05:00,1.62115,1.6214,1.6208,1.6208,2978399997.0
2008-06-25 15:10:00,1.6208,1.6212,1.6208,1.6211,1947700003.0
2008-06-25 15:15:00,1.6211,1.6215,1.621,1.621,2913599999.0
2008-06-25 15:20:00,1.621,1.62105,1.6204,1.6207,4432399993.0
2008-06-25 15:25:00,1.6207,1.6209,1.6206,1.6206,3121600003.0
2008-06-25 15:30:00,1.6206,1.6208,1.62015,1.6203,5158700001.0
2008-06-25 15:35:00,1.6203,1.6206,1.62025,1.6203,3768199999.0
2008-06-25 15:40:00,1.6204,1.6213,1.6203,1.621,3595199999.0
2008-06-25 15:45:00,1.621,1.6214,1.6207,1.6214,2219399992.0
2008-06-25 15:50:00,1.62135,1.6215,1.6212,1.6213,2118400012.0
2008-06-25 15:55:00,1.6213,1.6221,1.6213,1.6219,1766899996.0
2008-06-25 16:00:00,1.6219,1.6224,1.6218,1.6221,3691999995.0
2008-06-25 16:05:00,1.6221,1.6222,1.6217,1.6218,4425499990.0
2008-06-25 16:10:00,1.6218,1.622,1.6217,1.6218,1855100000.0
2008-06-25 16:15:00,1.6218,1.6221,1.6217,1.6221,3261600000.0
2008-06-25 16:20:00,1.6221,1.6224,1.622,1.6222,1875199999.0
2008-06-25 16:25:00,1.6222,1.6225,1.6222,1.6223,2671400007.0
2008-06-25 16:30:00,1.6223,1.6231,1.6222,1.6231,4028600004.0
2008-06-25 16:35:00,1.6231,1.6231,1.6226,1.6228,5892200001.0
2008-06-25 16:40:00,1.6228,1.6234,1.6228,1.6232,4520299981.0
2008-06-25 16:45:00,1.6232,1.6235,1.6232,1.6233,4201200003.0
2008-06-25 16:50:00,1.6233,1.6234,1.6232,1.6233,3513100003.0
2008-06-25 16:55:00,1.6233,1.6235,1.62275,1.6228,4317699996.0
2008-06-25 17:00:00,1.6228,1.6232,1.6227,1.623,5245100012.0
2008-06-25 17:05:00,1.623,1.6234,1.623,1.62315,3919100008.0
2008-06-25 17:10:00,1.62315,1.62345,1.6229,1.6229,3881999999.0
2008-06-25 17:15:00,1.623,1.62335,1.6229,1.62305,3018100000.0
2008-06-25 17:20:00,1.6231,1.6235,1.6228,1.623,2426600000.0
2008-06-25 17:25:00,1.623,1.6233,1.6229,1.62305,2665299999.0
2008-06-25 17:30:00,1.62305,1.62345,1.6229,1.6231,3480900004.0
2008-06-25 17:35:00,1.62315,1.6234,1.62305,1.6231,3920199984.0
2008-06-25 17:40:00,1.6231,1.6234,1.62305,1.6231,3403399991.0
2008-06-25 17:45:00,1.6231,1.6231,1.62255,1.6227,1335900002.0
2008-06-25 17:50:00,1.6227,1.623,1.6225,1.623,1205800000.0
2008-06-25 17:55:00,1.623,1.6232,1.6228,1.6229,1138800000.0
2008-06-25 18:00:00,1.623,1.62305,1.62265,1.6228,680200000.0
2008-06-25 18:05:00,1.6228,1.623,1.6228,1.6228,530000000.0
2008-06-25 18:10:00,1.62285,1.6229,1.6225,1.6225,648200000.0
2008-06-25 18:15:00,1.6225,1.62275,1.6225,1.62255,325900000.0
2008-06-25 18:20:00,1.6226,1.6228,1.6225,1.6226,240700000.0
2008-06-25 18:25:00,1.6226,1.6228,1.6225,1.62275,286800000.0
2008-06-25 18:30:00,1.6227,1.623,1.62265,1.6228,530899999.0
2008-06-25 18:35:00,1.6228,1.6229,1.62255,1.6226,536100000.0
2008-06-25 18:40:00,1.62265,1.62305,1.62265,1.6229,397000000.0
2008-06-25 18:45:00,1.6229,1.6229,1.6224,1.62255,1109700002.0
2008-06-25 18:50:00,1.62255,1.6226,1.6221,1.6223,1104100001.0
2008-06-25 18:55:00,1.6223,1.6225,1.6221,1.6221,435200000.0
2008-06-25 19:00:00,1.6221,1.6222,1.6218,1.62195,1011200000.0
2008-06-25 19:05:00,1.62195,1.6222,1.62195,1.62205,178600000.0
2008-06-25 19:10:00,1.62205,1.6223,1.6219,1.6221,701400000.0
2008-06-25 19:15:00,1.62205,1.62215,1.6219,1.62215,298700000.0
2008-06-25 19:20:00,1.62215,1.6222,1.6221,1.6222,168400000.0
2008-06-25 19:25:00,1.6222,1.6222,1.6221,1.6221,172500000.0
2008-06-25 19:30:00,1.6221,1.6224,1.622,1.6222,721099999.0
2008-06-25 19:35:00,1.6222,1.6222,1.622,1.622,547900000.0
2008-06-25 19:40:00,1.622,1.62231,1.62182,1.622,373900000.0
2008-06-25 19:45:00,1.622,1.6222,1.62105,1.62175,860099999.0
2008-06-25 19:50:00,1.62175,1.62205,1.62165,1.6217,544400000.0
2008-06-25 19:55:00,1.6217,1.6224,1.62165,1.62205,643899998.0
2008-06-25 20:00:00,1.62205,1.6226,1.6219,1.62235,1065400000.0
2008-06-25 20:05:00,1.62235,1.6226,1.6216,1.6216,610900001.0
2008-06-25 20:10:00,1.6218,1.6239,1.62105,1.62345,1852199998.0
2008-06-25 20:15:00,1.6235,1.6238,1.62265,1.6237,1422199997.0
2008-06-25 20:20:00,1.6237,1.6242,1.6227,1.623,2110800003.0
2008-06-25 20:25:00,1.62295,1.6235,1.6214,1.6217,2198999999.0
2008-06-25 20:30:00,1.62175,1.6218,1.6204,1.62135,1195700002.0
2008-06-25 20:35:00,1.62135,1.622,1.621,1.62175,1760300002.0
2008-06-25 20:40:00,1.6218,1.6226,1.62095,1.6218,3356000001.0
2008-06-25 20:45:00,1.62175,1.6221,1.62135,1.6217,3331400000.0
2008-06-25 20:50:00,1.6217,1.623,1.62165,1.6228,1386500007.0
2008-06-25 20:55:00,1.6228,1.623,1.6221,1.6229,955000002.0
2008-06-25 21:00:00,1.62295,1.6244,1.62275,1.6232,1904699997.0
2008-06-25 21:05:00,1.6232,1.624,1.6232,1.624,1043599998.0
2008-06-25 21:10:00,1.624,1.624,1.6233,1.6233,765499998.0
2008-06-25 21:15:00,1.6233,1.6237,1.6231,1.6233,904199999.0
2008-06-25 21:20:00,1.62325,1.6233,1.6229,1.62295,1058499999.0
2008-06-25 21:25:00,1.62295,1.62335,1.6228,1.62325,1034099998.0
2008-06-25 21:30:00,1.62325,1.6238,1.6229,1.62295,472400001.0
2008-06-25 21:35:00,1.62295,1.62335,1.6223,1.6227,928799999.0
2008-06-25 21:40:00,1.6227,1.623,1.6226,1.6229,261199999.0
2008-06-25 21:45:00,1.6229,1.6232,1.6225,1.6227,636699999.0
2008-06-25 21:50:00,1.6227,1.6229,1.62245,1.62275,413299999.0
2008-06-25 21:55:00,1.62275,1.6228,1.62245,1.62245,191600000.0
2008-06-25 22:00:00,1.62245,1.62245,1.62215,1.6223,88700000.0
2008-06-25 22:05:00,1.6223,1.6225,1.6223,1.6224,232400001.0
2008-06-25 22:10:00,1.6224,1.62255,1.6223,1.6224,158100000.0
2008-06-25 22:15:00,1.6224,1.62245,1.6221,1.62215,186800000.0
2008-06-25 22:20:00,1.6221,1.6224,1.62203,1.6222,86000000.0
2008-06-25 22:25:00,1.6221,1.6225,1.6221,1.6224,231200000.0
2008-06-25 22:30:00,1.6224,1.6225,1.622,1.622,341100000.0
2008-06-25 22:35:00,1.622,1.6221,1.622,1.622,194700000.0
2008-06-25 22:40:00,1.622,1.6222,1.6214,1.62145,347600002.0
2008-06-25 22:45:00,1.62145,1.6217,1.6211,1.6212,387800000.0
2008-06-25 22:50:00,1.6212,1.6213,1.621,1.62115,375300000.0
2008-06-25 22:55:00,1.6212,1.62145,1.621,1.6213,255000000.0
2008-06-25 23:00:00,1.62135,1.62165,1.6211,1.6215,596100013.0
2008-06-25 23:05:00,1.6212,1.6219,1.6211,1.6216,323100001.0
2008-06-25 23:10:00,1.62085,1.6214,1.62075,1.62135,106500000.0
2008-06-25 23:15:00,1.62117,1.62139,1.621,1.621,273599998.0
2008-06-25 23:20:00,1.62105,1.62105,1.621,1.621,210599991.0
2008-06-25 23:25:00,1.621,1.62125,1.62097,1.621,625599990.0
2008-06-25 23:30:00,1.62105,1.62125,1.62105,1.6211,175499997.0
2008-06-25 23:35:00,1.6211,1.62125,1.62078,1.62105,346300003.0
2008-06-25 23:40:00,1.62105,1.62105,1.621,1.621,107000000.0
2008-06-25 23:45:00,1.621,1.6214,1.62089,1.6214,386057601.0
2008-06-25 23:50:00,1.6214,1.62159,1.62115,1.6215,278700000.0
2008-06-25 23:55:00,1.62151,1.6216,1.6213,1.6216,137200000.0
2008-06-26 00:00:00,1.6216,1.6216,1.62072,1.6211,750099999.0
2008-06-26 00:05:00,1.6211,1.6217,1.6211,1.6215,531100000.0
2008-06-26 00:10:00,1.6215,1.62174,1.62136,1.62171,495000000.0
2008-06-26 00:15:00,1.6217,1.6221,1.6217,1.6221,251399999.0
2008-06-26 00:20:00,1.6221,1.6222,1.6219,1.622,277900000.0
2008-06-26 00:25:00,1.622,1.622,1.62185,1.6219,57800000.0
2008-06-26 00:30:00,1.6219,1.622,1.62185,1.6219,301000002.0
2008-06-26 00:35:00,1.6219,1.62205,1.6218,1.6218,666900000.0
2008-06-26 00:40:00,1.6218,1.622,1.6217,1.62171,1036599997.0
2008-06-26 00:45:00,1.6218,1.62189,1.62159,1.6218,209700000.0
2008-06-26 00:50:00,1.6218,1.6221,1.6218,1.6219,2161000002.0
2008-06-26 00:55:00,1.6219,1.62205,1.6218,1.6218,1028399996.0
2008-06-26 01:00:00,1.6218,1.6219,1.62165,1.62185,128500001.0
2008-06-26 01:05:00,1.62185,1.622,1.62137,1.6218,612100000.0
2008-06-26 01:10:00,1.6218,1.62185,1.6218,1.6218,65400000.0
2008-06-26 01:15:00,1.62187,1.622,1.62148,1.6219,269100000.0
2008-06-26 01:20:00,1.622,1.622,1.62139,1.62165,76500000.0
2008-06-26 01:25:00,1.6218,1.6222,1.6218,1.6222,132700000.0
2008-06-26 01:30:00,1.6222,1.6223,1.6218,1.622,111500000.0
2008-06-26 01:35:00,1.6222,1.6224,1.622,1.6221,183000000.0
2008-06-26 01:40:00,1.62205,1.6225,1.622,1.6222,441700000.0
2008-06-26 01:45:00,1.6222,1.6227,1.622,1.6222,521900000.0
2008-06-26 01:50:00,1.6222,1.6224,1.6222,1.6222,147500000.0
2008-06-26 01:55:00,1.62225,1.62225,1.62195,1.6221,273600000.0
2008-06-26 02:00:00,1.62205,1.62205,1.6213,1.62135,239900001.0
2008-06-26 02:05:00,1.6213,1.6215,1.6213,1.6215,170300000.0
2008-06-26 02:10:00,1.6215,1.62185,1.6215,1.6217,332300000.0
2008-06-26 02:15:00,1.6217,1.6222,1.62165,1.62175,243200000.0
2008-06-26 02:20:00,1.6218,1.622,1.6216,1.6217,294600000.0
2008-06-26 02:25:00,1.62175,1.62175,1.6216,1.6216,62300000.0
2008-06-26 02:30:00,1.62155,1.6217,1.6215,1.62155,215099999.0
2008-06-26 02:35:00,1.6215,1.62215,1.6215,1.6219,192800000.0
2008-06-26 02:40:00,1.62185,1.6221,1.6217,1.622,156400000.0
2008-06-26 02:45:00,1.622,1.62225,1.6219,1.62195,76300000.0
2008-06-26 02:50:00,1.62195,1.6225,1.62195,1.6222,281700000.0
2008-06-26 02:55:00,1.6222,1.6225,1.6221,1.6223,116800000.0
2008-06-26 03:00:00,1.6223,1.62245,1.622,1.6222,193300000.0
2008-06-26 03:05:00,1.62225,1.62232,1.62178,1.62193,73000000.0
2008-06-26 03:10:00,1.6222,1.6227,1.6222,1.6227,196600001.0
2008-06-26 03:15:00,1.62264,1.62276,1.6223,1.6227,147300000.0
2008-06-26 03:20:00,1.6227,1.6228,1.62232,1.6228,140000000.0
2008-06-26 03:25:00,1.6228,1.6232,1.6227,1.62295,126900000.0
2008-06-26 03:30:00,1.62295,1.62295,1.62266,1.6228,90599999.0
2008-06-26 03:35:00,1.6228,1.6228,1.62237,1.6227,52800000.0
2008-06-26 03:40:00,1.62275,1.6228,1.62211,1.6228,119299999.0
2008-06-26 03:45:00,1.62285,1.62305,1.6227,1.6229,66400000.0
2008-06-26 03:50:00,1.6229,1.6231,1.62265,1.6227,233600000.0
2008-06-26 03:55:00,1.62275,1.62275,1.6227,1.6227,66700000.0
2008-06-26 04:00:00,1.62238,1.6227,1.62224,1.6227,88400001.0
2008-06-26 04:05:00,1.62208,1.6229,1.62208,1.62275,245900000.0
2008-06-26 04:10:00,1.6228,1.6242,1.6227,1.6231,813000000.0
2008-06-26 04:15:00,1.62315,1.6233,1.62259,1.623,417600001.0
2008-06-26 04:20:00,1.623,1.6231,1.62248,1.6231,634799999.0
2008-06-26 04:25:00,1.62288,1.62312,1.62271,1.6231,242699996.0
2008-06-26 04:30:00,1.6231,1.6231,1.62305,1.6231,38000000.0
2008-06-26 04:35:00,1.62305,1.6231,1.62285,1.6229,227200000.0
2008-06-26 04:40:00,1.6229,1.6232,1.62266,1.62305,274599999.0
2008-06-26 04:45:00,1.623,1.6235,1.62275,1.6231,526900000.0
2008-06-26 04:50:00,1.62315,1.6234,1.623,1.6232,381200000.0
2008-06-26 04:55:00,1.62315,1.62375,1.62315,1.62365,345900000.0
2008-06-26 05:00:00,1.6236,1.6238,1.6235,1.6236,172300000.0
2008-06-26 05:05:00,1.62365,1.62395,1.6236,1.62385,236499997.0
2008-06-26 05:10:00,1.6238,1.62385,1.6236,1.62365,200800000.0
2008-06-26 05:15:00,1.62365,1.6238,1.6236,1.62375,80800000.0
2008-06-26 05:20:00,1.6237,1.62375,1.6236,1.62375,79500000.0
2008-06-26 05:25:00,1.62375,1.6238,1.6237,1.62375,73600000.0
2008-06-26 05:30:00,1.62346,1.6238,1.62346,1.62375,113200000.0
2008-06-26 05:35:00,1.62375,1.6238,1.6237,1.62375,150900000.0
2008-06-26 05:40:00,1.62375,1.6238,1.6236,1.6237,172000000.0
2008-06-26 05:45:00,1.62375,1.62405,1.6237,1.6239,109900000.0
2008-06-26 05:50:00,1.62388,1.624,1.6238,1.62395,96600000.0
2008-06-26 05:55:00,1.6239,1.624,1.62355,1.6236,114200000.0
2008-06-26 06:00:00,1.62355,1.6236,1.62325,1.6235,55200000.0
2008-06-26 06:05:00,1.6235,1.62355,1.62345,1.62355,104100000.0
2008-06-26 06:10:00,1.62351,1.6236,1.62319,1.62348,136200000.0
2008-06-26 06:15:00,1.62351,1.62364,1.62322,1.6235,138500000.0
2008-06-26 06:20:00,1.6235,1.6239,1.6235,1.6235,288400001.0
2008-06-26 06:25:00,1.6235,1.624,1.62335,1.62335,78200000.0
2008-06-26 06:30:00,1.62335,1.62365,1.62305,1.62357,212900000.0
2008-06-26 06:35:00,1.62308,1.62355,1.62308,1.6234,249100000.0
2008-06-26 06:40:00,1.6234,1.6234,1.62302,1.62319,44900000.0
2008-06-26 06:45:00,1.6233,1.6233,1.62286,1.6232,252799998.0
2008-06-26 06:50:00,1.62315,1.6234,1.62305,1.6231,159000000.0
2008-06-26 06:55:00,1.6231,1.6232,1.623,1.62305,269800000.0
2008-06-26 07:00:00,1.62305,1.6233,1.6229,1.62305,509900001.0
2008-06-26 07:05:00,1.62305,1.62335,1.623,1.623,509499999.0
2008-06-26 07:10:00,1.623,1.62315,1.6227,1.6231,626900000.0
2008-06-26 07:15:00,1.623,1.6233,1.62295,1.6231,363000000.0
2008-06-26 07:20:00,1.62305,1.6233,1.6229,1.62305,135400000.0
2008-06-26 07:25:00,1.62305,1.6232,1.62277,1.623,98500000.0
2008-06-26 07:30:00,1.623,1.6232,1.62265,1.6227,315600000.0
2008-06-26 07:35:00,1.6227,1.6233,1.6226,1.62295,270400000.0
2008-06-26 07:40:00,1.6231,1.6232,1.6229,1.6229,227600000.0
2008-06-26 07:45:00,1.6229,1.6231,1.62242,1.6231,201900000.0
2008-06-26 07:50:00,1.6232,1.6232,1.6229,1.62305,423500000.0
2008-06-26 07:55:00,1.62305,1.6233,1.62295,1.62315,334300000.0
2008-06-26 08:00:00,1.62315,1.6238,1.62315,1.6232,244400000.0
2008-06-26 08:05:00,1.6232,1.62355,1.6231,1.6234,766300002.0
2008-06-26 08:10:00,1.6234,1.62365,1.62325,1.62365,121300000.0
2008-06-26 08:15:00,1.62365,1.6243,1.6236,1.6239,459300000.0
2008-06-26 08:20:00,1.6239,1.6244,1.6238,1.6242,639499998.0
2008-06-26 08:25:00,1.6243,1.62445,1.62405,1.6243,857600000.0
2008-06-26 08:30:00,1.6243,1.6246,1.62405,1.6243,729200000.0
2008-06-26 08:35:00,1.6243,1.62445,1.6242,1.6243,311000000.0
2008-06-26 08:40:00,1.6243,1.6246,1.6242,1.6244,694700000.0
2008-06-26 08:45:00,1.6244,1.62455,1.62415,1.6243,1010700000.0
2008-06-26 08:50:00,1.6243,1.6248,1.6241,1.6247,1213199996.0
2008-06-26 08:55:00,1.6247,1.62495,1.62455,1.6247,1433700000.0
2008-06-26 09:00:00,1.6247,1.6249,1.62445,1.62465,1341900000.0
2008-06-26 09:05:00,1.62465,1.6248,1.6244,1.6246,1061400000.0
2008-06-26 09:10:00,1.6246,1.6249,1.6245,1.6246,1130200000.0
2008-06-26 09:15:00,1.6246,1.6249,1.6237,1.6238,1734299999.0
2008-06-26 09:20:00,1.6238,1.6239,1.62355,1.62365,1202100000.0
2008-06-26 09:25:00,1.6237,1.6237,1.623,1.6232,905260000.0
2008-06-26 09:30:00,1.6232,1.6234,1.623,1.6234,954800000.0
2008-06-26 09:35:00,1.62335,1.6234,1.6229,1.623,589100000.0
2008-06-26 09:40:00,1.623,1.6235,1.6227,1.6229,985299999.0
2008-06-26 09:45:00,1.6229,1.62305,1.6225,1.6225,708100000.0
2008-06-26 09:50:00,1.6225,1.6227,1.6222,1.6223,1134200000.0
2008-06-26 09:55:00,1.62235,1.623,1.62235,1.62235,1064500000.0
2008-06-26 10:00:00,1.6224,1.6228,1.62205,1.6222,1334500000.0
2008-06-26 10:05:00,1.6222,1.62235,1.6216,1.62195,1141900000.0
2008-06-26 10:10:00,1.62195,1.622,1.6212,1.6212,1350999998.0
2008-06-26 10:15:00,1.6212,1.6214,1.6208,1.6209,1286699998.0
2008-06-26 10:20:00,1.6209,1.6212,1.6208,1.6211,1192400000.0
2008-06-26 10:25:00,1.6211,1.6214,1.6206,1.62065,931700000.0
2008-06-26 10:30:00,1.6206,1.6209,1.6203,1.62065,1136600000.0
2008-06-26 10:35:00,1.62065,1.6209,1.6206,1.6206,602100000.0
2008-06-26 10:40:00,1.6206,1.62065,1.6202,1.62055,994300000.0
2008-06-26 10:45:00,1.62055,1.6207,1.6204,1.6204,923100000.0
2008-06-26 10:50:00,1.6205,1.621,1.62035,1.6205,753599999.0
2008-06-26 10:55:00,1.6205,1.6205,1.6201,1.6203,1024500000.0
2008-06-26 11:00:00,1.6203,1.6206,1.61995,1.6204,1016500000.0
2008-06-26 11:05:00,1.62045,1.6221,1.6204,1.62205,766300000.0
2008-06-26 11:10:00,1.6221,1.6224,1.62115,1.6212,1189600000.0
2008-06-26 11:15:00,1.6212,1.6214,1.6209,1.6211,297800000.0
2008-06-26 11:20:00,1.62105,1.6212,1.62095,1.621,392999999.0
2008-06-26 11:25:00,1.621,1.6212,1.62085,1.62085,242899999.0
2008-06-26 11:30:00,1.62085,1.621,1.6206,1.6209,653600000.0
2008-06-26 11:35:00,1.6209,1.621,1.62055,1.62055,1277800000.0
2008-06-26 11:40:00,1.62055,1.6208,1.62045,1.6206,1284000000.0
2008-06-26 11:45:00,1.6206,1.62065,1.61995,1.61995,887599999.0
2008-06-26 11:50:00,1.62,1.6203,1.6197,1.6197,1327400000.0
2008-06-26 11:55:00,1.6197,1.6198,1.6192,1.6195,1334300000.0
2008-06-26 12:00:00,1.6195,1.6195,1.6187,1.6192,1610300001.0
2008-06-26 12:05:00,1.6192,1.6195,1.61885,1.6194,1312600001.0
2008-06-26 12:10:00,1.6194,1.6197,1.61915,1.6195,926600000.0
2008-06-26 12:15:00,1.6195,1.6197,1.619,1.6196,702500000.0
2008-06-26 12:20:00,1.6196,1.6198,1.6192,1.6196,751100000.0
2008-06-26 12:25:00,1.61955,1.6199,1.6194,1.6197,853400000.0
2008-06-26 12:30:00,1.6197,1.6203,1.6196,1.62,671600000.0
2008-06-26 12:35:00,1.62,1.62,1.6193,1.6194,645600000.0
2008-06-26 12:40:00,1.6194,1.62,1.6193,1.6199,592200000.0
2008-06-26 12:45:00,1.6199,1.6203,1.6199,1.6201,329200000.0
2008-06-26 12:50:00,1.6201,1.6201,1.6194,1.61955,565500000.0
2008-06-26 12:55:00,1.61955,1.61955,1.6192,1.6194,479300000.0
2008-06-26 13:00:00,1.6194,1.6194,1.6191,1.6191,370100000.0
2008-06-26 13:05:00,1.6191,1.6196,1.6191,1.6193,712200000.0
2008-06-26 13:10:00,1.6193,1.6193,1.6189,1.619,1036400000.0
2008-06-26 13:15:00,1.619,1.6193,1.619,1.619,728500000.0
2008-06-26 13:20:00,1.619,1.6193,1.61877,1.6192,282900000.0
2008-06-26 13:25:00,1.6192,1.6195,1.6188,1.6191,682100000.0
2008-06-26 13:30:00,1.6191,1.6199,1.6191,1.6198,1183500000.0
2008-06-26 13:35:00,1.6198,1.6198,1.61885,1.6193,1392100004.0
2008-06-26 13:40:00,1.6193,1.6193,1.6181,1.6182,1816399998.0
2008-06-26 13:45:00,1.6182,1.6182,1.61695,1.61755,2240200001.0
2008-06-26 13:50:00,1.61755,1.6179,1.61735,1.6174,1338300000.0
2008-06-26 13:55:00,1.6174,1.6181,1.6172,1.6181,1614700000.0
2008-06-26 14:00:00,1.6181,1.6185,1.61735,1.618,1367300000.0
2008-06-26 14:05:00,1.61805,1.6184,1.618,1.6182,985199993.0
2008-06-26 14:10:00,1.6182,1.6184,1.6177,1.6182,996500000.0
2008-06-26 14:15:00,1.6182,1.6182,1.6175,1.6175,873300000.0
2008-06-26 14:20:00,1.61755,1.6178,1.61725,1.61745,1227900000.0
2008-06-26 14:25:00,1.61745,1.6179,1.6171,1.6172,1623499999.0
2008-06-26 14:30:00,1.6172,1.6179,1.6171,1.61735,1739999993.0
2008-06-26 14:35:00,1.61735,1.6188,1.617,1.6181,2261300000.0
2008-06-26 14:40:00,1.6182,1.6197,1.61805,1.6194,2526299999.0
2008-06-26 14:45:00,1.6194,1.6196,1.6188,1.6193,2640699998.0
2008-06-26 14:50:00,1.6193,1.6196,1.619,1.6191,1501000000.0
2008-06-26 14:55:00,1.6191,1.6195,1.6185,1.6195,1342100000.0
2008-06-26 15:00:00,1.6195,1.61965,1.61875,1.61875,1979700000.0
2008-06-26 15:05:00,1.61875,1.619,1.61865,1.6188,1249800000.0
2008-06-26 15:10:00,1.6188,1.6189,1.6186,1.6187,991200000.0
2008-06-26 15:15:00,1.6187,1.6187,1.6183,1.6185,996100002.0
2008-06-26 15:20:00,1.6185,1.6189,1.6185,1.6188,901300000.0
2008-06-26 15:25:00,1.6188,1.6192,1.6188,1.6189,915000000.0
2008-06-26 15:30:00,1.6189,1.61905,1.61815,1.6185,1948600002.0
2008-06-26 15:35:00,1.6185,1.6189,1.6183,1.61885,1271300000.0
2008-06-26 15:40:00,1.61885,1.6197,1.61885,1.6196,1247999999.0
2008-06-26 15:45:00,1.6196,1.6198,1.6192,1.6193,953600000.0
2008-06-26 15:50:00,1.6193,1.6195,1.619,1.6193,1093299999.0
2008-06-26 15:55:00,1.61935,1.61955,1.619,1.6191,669600000.0
2008-06-26 16:00:00,1.61915,1.6197,1.61865,1.6188,1147100000.0
2008-06-26 16:05:00,1.6188,1.6192,1.6184,1.6185,1766799998.0
2008-06-26 16:10:00,1.6185,1.6185,1.6179,1.6181,2040499999.0
2008-06-26 16:15:00,1.6181,1.6182,1.6178,1.6181,2471299991.0
2008-06-26 16:20:00,1.6181,1.6183,1.6179,1.618,2470200000.0
2008-06-26 16:25:00,1.618,1.6183,1.6178,1.6179,1770000000.0
2008-06-26 16:30:00,1.6179,1.6183,1.6179,1.618,1024500000.0
2008-06-26 16:35:00,1.6181,1.6182,1.6177,1.618,1186100000.0
2008-06-26 16:40:00,1.61805,1.61805,1.6175,1.6176,935300002.0
2008-06-26 16:45:00,1.6176,1.61775,1.61725,1.61745,2395900005.0
2008-06-26 16:50:00,1.61745,1.61775,1.6172,1.6172,1575299995.0
2008-06-26 16:55:00,1.6172,1.6173,1.6166,1.61695,1556499999.0
2008-06-26 17:00:00,1.617,1.6175,1.61675,1.6174,1671900001.0
2008-06-26 17:05:00,1.6174,1.6179,1.6173,1.6178,1685000000.0
2008-06-26 17:10:00,1.6178,1.6181,1.61765,1.618,2008700000.0
2008-06-26 17:15:00,1.618,1.6181,1.6176,1.61765,1255400001.0
2008-06-26 17:20:00,1.6176,1.61805,1.6169,1.6172,1754000000.0
2008-06-26 17:25:00,1.6172,1.6172,1.6166,1.6167,1050400000.0
2008-06-26 17:30:00,1.6167,1.6168,1.6162,1.61645,1248200000.0
2008-06-26 17:35:00,1.6165,1.6167,1.6161,1.61625,1759399999.0
2008-06-26 17:40:00,1.61625,1.6165,1.616,1.6162,1714800000.0
2008-06-26 17:45:00,1.6162,1.6174,1.6161,1.61705,1585899999.0
2008-06-26 17:50:00,1.6171,1.6176,1.6169,1.61745,580900000.0
2008-06-26 17:55:00,1.61745,1.6178,1.61675,1.6169,1562100000.0
2008-06-26 18:00:00,1.6169,1.6169,1.616,1.6163,1523800002.0
2008-06-26 18:05:00,1.6163,1.6163,1.6155,1.61555,434400000.0
2008-06-26 18:10:00,1.61555,1.6158,1.61495,1.6152,732499999.0
2008-06-26 18:15:00,1.6152,1.6154,1.6141,1.6142,926400000.0
2008-06-26 18:20:00,1.6142,1.61435,1.61395,1.6141,863000000.0
2008-06-26 18:25:00,1.6141,1.6143,1.61375,1.6139,471000000.0
2008-06-26 18:30:00,1.6139,1.6143,1.6138,1.61405,341500001.0
2008-06-26 18:35:00,1.6141,1.6147,1.614,1.6147,694600000.0
2008-06-26 18:40:00,1.6147,1.6148,1.61425,1.6147,762000000.0
2008-06-26 18:45:00,1.6147,1.6148,1.6143,1.6147,1027800000.0
2008-06-26 18:50:00,1.6147,1.6151,1.6146,1.6148,703900000.0
2008-06-26 18:55:00,1.6148,1.61505,1.6147,1.61495,401500000.0
2008-06-26 19:00:00,1.615,1.61505,1.61455,1.6146,653100000.0
2008-06-26 19:05:00,1.6146,1.61485,1.6146,1.6147,361300000.0
2008-06-26 19:10:00,1.6147,1.61475,1.6146,1.61475,175000000.0
2008-06-26 19:15:00,1.61475,1.6149,1.61405,1.61425,648600000.0
2008-06-26 19:20:00,1.61425,1.6144,1.61415,1.61425,916100000.0
2008-06-26 19:25:00,1.61425,1.61425,1.6139,1.61415,855799997.0
2008-06-26 19:30:00,1.61415,1.6144,1.6141,1.61425,609800002.0
2008-06-26 19:35:00,1.61425,1.6144,1.6142,1.6144,338900000.0
2008-06-26 19:40:00,1.6144,1.6145,1.6139,1.6139,284800000.0
2008-06-26 19:45:00,1.6139,1.61445,1.6139,1.61435,222000000.0
2008-06-26 19:50:00,1.61435,1.6147,1.6138,1.61385,476500000.0
2008-06-26 19:55:00,1.61385,1.61395,1.6134,1.6136,680300000.0
2008-06-26 20:00:00,1.6136,1.6141,1.6135,1.614,432600000.0
2008-06-26 20:05:00,1.614,1.6143,1.61375,1.6139,549100001.0
2008-06-26 20:10:00,1.6139,1.6143,1.6136,1.6139,1117200000.0
2008-06-26 20:15:00,1.6139,1.6143,1.6137,1.61375,1015000000.0
2008-06-26 20:20:00,1.61375,1.6138,1.6118,1.6121,1091200000.0
2008-06-26 20:25:00,1.6121,1.6121,1.611,1.6115,811700000.0
2008-06-26 20:30:00,1.6114,1.6115,1.61095,1.6111,850600000.0
2008-06-26 20:35:00,1.6111,1.6116,1.6109,1.611,667300000.0
2008-06-26 20:40:00,1.611,1.61155,1.61095,1.6115,722000000.0
2008-06-26 20:45:00,1.6115,1.61155,1.6111,1.61145,815300000.0
2008-06-26 20:50:00,1.61145,1.6115,1.6112,1.6115,1035500000.0
2008-06-26 20:55:00,1.6115,1.6123,1.6115,1.6121,1025800000.0
2008-06-26 21:00:00,1.61205,1.6128,1.6119,1.6124,1037900000.0
2008-06-26 21:05:00,1.6124,1.6127,1.6115,1.6116,762000000.0
2008-06-26 21:10:00,1.61155,1.6118,1.61115,1.6114,333400000.0
2008-06-26 21:15:00,1.6114,1.612,1.6113,1.6114,641100000.0
2008-06-26 21:20:00,1.61135,1.61195,1.6111,1.6115,777900000.0
2008-06-26 21:25:00,1.6115,1.61165,1.6112,1.6112,723100000.0
2008-06-26 21:30:00,1.6114,1.6116,1.6112,1.61135,439700000.0
2008-06-26 21:35:00,1.6114,1.61205,1.6114,1.61175,321800000.0
2008-06-26 21:40:00,1.6118,1.61185,1.61105,1.61105,516100002.0
2008-06-26 21:45:00,1.6112,1.6121,1.6111,1.6117,826900000.0
2008-06-26 21:50:00,1.61175,1.6119,1.6116,1.6118,666300000.0
2008-06-26 21:55:00,1.6118,1.61225,1.6118,1.61195,586200001.0
2008-06-26 22:00:00,1.61195,1.61205,1.61175,1.61195,368300000.0
2008-06-26 22:05:00,1.61195,1.612,1.6116,1.6116,273300000.0
2008-06-26 22:10:00,1.6116,1.6116,1.61115,1.6114,312399999.0
2008-06-26 22:15:00,1.61135,1.6122,1.61135,1.61215,207000000.0
2008-06-26 22:20:00,1.61215,1.6122,1.6118,1.61185,110700000.0
2008-06-26 22:25:00,1.61185,1.6125,1.61165,1.6125,269700000.0
2008-06-26 22:30:00,1.6125,1.6125,1.61225,1.6123,229800000.0
2008-06-26 22:35:00,1.6123,1.6126,1.6121,1.61235,179600000.0
2008-06-26 22:40:00,1.61235,1.61355,1.6123,1.61315,610800000.0
2008-06-26 22:45:00,1.61315,1.6133,1.6129,1.613,340500000.0
2008-06-26 22:50:00,1.61305,1.6139,1.61305,1.6133,384800000.0
2008-06-26 22:55:00,1.6131,1.6134,1.613,1.61305,141800000.0
2008-06-26 23:00:00,1.6131,1.61335,1.61285,1.613,871800005.0
2008-06-26 23:05:00,1.6132,1.6138,1.61295,1.6138,467199993.0
2008-06-26 23:10:00,1.6138,1.614,1.6136,1.6137,117100000.0
2008-06-26 23:15:00,1.6135,1.6139,1.6135,1.6137,183800001.0
2008-06-26 23:20:00,1.6137,1.6139,1.6135,1.6135,267900004.0
2008-06-26 23:25:00,1.6135,1.6135,1.613,1.6133,272600000.0
2008-06-26 23:30:00,1.6133,1.6135,1.61304,1.6134,136799999.0
2008-06-26 23:35:00,1.6134,1.6134,1.6127,1.6128,592800002.0
2008-06-26 23:40:00,1.6128,1.613,1.6127,1.6129,714800002.0
2008-06-26 23:45:00,1.6129,1.613,1.6129,1.613,482000000.0
2008-06-26 23:50:00,1.613,1.6131,1.6129,1.6129,279200001.0
2008-06-26 23:55:00,1.6127,1.6132,1.61267,1.61315,325799999.0
2008-06-27 00:00:00,1.61315,1.61395,1.61305,1.6135,656800000.0
2008-06-27 00:05:00,1.6135,1.6135,1.6134,1.6134,81100000.0
2008-06-27 00:10:00,1.61342,1.61355,1.61314,1.6135,118800000.0
2008-06-27 00:15:00,1.6135,1.6135,1.6132,1.6134,325000001.0
2008-06-27 00:20:00,1.6134,1.61355,1.61307,1.61345,303699997.0
2008-06-27 00:25:00,1.61355,1.61355,1.6134,1.6134,50800000.0
2008-06-27 00:30:00,1.6134,1.6135,1.6132,1.6134,206900001.0
2008-06-27 00:35:00,1.6134,1.61346,1.61314,1.6134,184200000.0
2008-06-27 00:40:00,1.6134,1.614,1.61325,1.6138,693399999.0
2008-06-27 00:45:00,1.6138,1.6138,1.6132,1.6132,1019999997.0
2008-06-27 00:50:00,1.6133,1.614,1.6133,1.6134,1034600001.0
2008-06-27 00:55:00,1.6134,1.6134,1.6127,1.6127,1366000002.0
2008-06-27 01:00:00,1.6127,1.6128,1.6127,1.6127,368400000.0
2008-06-27 01:05:00,1.6127,1.6128,1.6125,1.6128,153900000.0
2008-06-27 01:10:00,1.6128,1.613,1.61231,1.6129,353100000.0
2008-06-27 01:15:00,1.6129,1.6129,1.6127,1.6127,247800000.0
2008-06-27 01:20:00,1.6127,1.6128,1.6125,1.6125,742400001.0
2008-06-27 01:25:00,1.6125,1.6127,1.6125,1.6126,151300000.0
2008-06-27 01:30:00,1.61231,1.61261,1.6121,1.6122,633500005.0
2008-06-27 01:35:00,1.6122,1.6123,1.6121,1.6121,291300001.0
2008-06-27 01:40:00,1.6121,1.613,1.6121,1.613,574700000.0
2008-06-27 01:45:00,1.6129,1.613,1.6123,1.6125,651700004.0
2008-06-27 01:50:00,1.6125,1.6126,1.6125,1.6125,284799998.0
2008-06-27 01:55:00,1.6125,1.6126,1.6125,1.6125,230100001.0
2008-06-27 02:00:00,1.6125,1.6126,1.612,1.612,1579299992.0
2008-06-27 02:05:00,1.612,1.612,1.6111,1.6112,1151400003.0
2008-06-27 02:10:00,1.6112,1.61165,1.611,1.6115,835800000.0
2008-06-27 02:15:00,1.6115,1.6117,1.6112,1.6115,1075599996.0
2008-06-27 02:20:00,1.6115,1.6117,1.6112,1.6115,709599998.0
2008-06-27 02:25:00,1.6115,1.6118,1.6114,1.6116,643200000.0
2008-06-27 02:30:00,1.6116,1.6118,1.6112,1.6116,912499997.0
2008-06-27 02:35:00,1.6116,1.6121,1.6114,1.6119,1086800005.0
2008-06-27 02:40:00,1.612,1.6122,1.6119,1.612,1076500014.0
2008-06-27 02:45:00,1.612,1.6122,1.6119,1.612,593299993.0
2008-06-27 02:50:00,1.6121,1.6123,1.6117,1.6121,738900000.0
2008-06-27 02:55:00,1.6121,1.6122,1.612,1.612,749700000.0
2008-06-27 03:00:00,1.612,1.6121,1.6116,1.6117,816799996.0
2008-06-27 03:05:00,1.61175,1.61175,1.61125,1.61135,423999999.0
2008-06-27 03:10:00,1.61135,1.6116,1.6111,1.6111,1284299990.0
2008-06-27 03:15:00,1.6111,1.6116,1.6111,1.6116,423399996.0
2008-06-27 03:20:00,1.6116,1.6116,1.6111,1.6113,912600000.0
2008-06-27 03:25:00,1.6113,1.61165,1.6113,1.6116,1691900006.0
2008-06-27 03:30:00,1.61165,1.612,1.6116,1.6119,807599999.0
2008-06-27 03:35:00,1.6119,1.6121,1.61145,1.6117,1392900001.0
2008-06-27 03:40:00,1.6117,1.6118,1.6117,1.6118,902699998.0
2008-06-27 03:45:00,1.6118,1.6119,1.6111,1.6119,171500000.0
2008-06-27 03:50:00,1.6119,1.6119,1.61142,1.6119,275700000.0
2008-06-27 03:55:00,1.6118,1.6119,1.61155,1.6118,450400000.0
2008-06-27 04:00:00,1.61175,1.6122,1.6115,1.6118,2023899999.0
2008-06-27 04:05:00,1.6118,1.6122,1.6118,1.612,1046200000.0
2008-06-27 04:10:00,1.612,1.6121,1.6118,1.6118,538299999.0
2008-06-27 04:15:00,1.6118,1.6119,1.6118,1.61185,520899997.0
2008-06-27 04:20:00,1.6118,1.6119,1.6114,1.61154,322899994.0
2008-06-27 04:25:00,1.6118,1.6119,1.6118,1.6119,691300003.0
2008-06-27 04:30:00,1.6119,1.6119,1.6118,1.6118,471199997.0
2008-06-27 04:35:00,1.6118,1.6119,1.6118,1.61185,269300001.0
2008-06-27 04:40:00,1.6119,1.6119,1.61123,1.61144,260899998.0
2008-06-27 04:45:00,1.6113,1.6118,1.6113,1.6117,563800002.0
2008-06-27 04:50:00,1.6117,1.6119,1.6115,1.6117,680699999.0
2008-06-27 04:55:00,1.6116,1.6116,1.6115,1.6115,423599995.0
2008-06-27 05:00:00,1.6115,1.6117,1.6115,1.6115,363400000.0
2008-06-27 05:05:00,1.6116,1.6116,1.6111,1.6112,1312999999.0
2008-06-27 05:10:00,1.6112,1.6114,1.6111,1.6113,1617099986.0
2008-06-27 05:15:00,1.6113,1.6113,1.61064,1.6112,383800000.0
2008-06-27 05:20:00,1.6112,1.6114,1.6112,1.6112,496200002.0
2008-06-27 05:25:00,1.6112,1.61145,1.6112,1.6114,597199997.0
2008-06-27 05:30:00,1.61145,1.6116,1.61093,1.6115,195000000.0
2008-06-27 05:35:00,1.6115,1.61155,1.61135,1.61155,436700001.0
2008-06-27 05:40:00,1.6115,1.6116,1.6114,1.6116,137100000.0
2008-06-27 05:45:00,1.6116,1.6116,1.61101,1.6116,340800000.0
2008-06-27 05:50:00,1.61165,1.6122,1.6115,1.6121,468100000.0
2008-06-27 05:55:00,1.6122,1.6122,1.6121,1.6122,517600000.0
2008-06-27 06:00:00,1.6122,1.6123,1.6117,1.612,699800000.0
2008-06-27 06:05:00,1.612,1.6122,1.6119,1.6121,648100000.0
2008-06-27 06:10:00,1.6121,1.6122,1.612,1.6121,625500000.0
2008-06-27 06:15:00,1.6122,1.61225,1.6119,1.612,586800000.0
2008-06-27 06:20:00,1.612,1.6122,1.6119,1.6122,289600000.0
2008-06-27 06:25:00,1.6123,1.6132,1.6122,1.6129,460700002.0
2008-06-27 06:30:00,1.6129,1.61375,1.6128,1.6134,1257500002.0
2008-06-27 06:35:00,1.61345,1.6136,1.6133,1.6135,345200000.0
2008-06-27 06:40:00,1.6135,1.6146,1.6135,1.614,775999997.0
2008-06-27 06:45:00,1.614,1.6143,1.6139,1.61395,819600001.0
2008-06-27 06:50:00,1.614,1.6143,1.6138,1.6142,630399998.0
2008-06-27 06:55:00,1.6142,1.6144,1.6138,1.6143,1405399992.0
2008-06-27 07:00:00,1.6143,1.61505,1.6142,1.6146,1016899995.0
2008-06-27 07:05:00,1.6146,1.6148,1.6142,1.6144,648399998.0
2008-06-27 07:10:00,1.61445,1.6145,1.6143,1.6144,305500000.0
2008-06-27 07:15:00,1.6144,1.6145,1.6143,1.6143,1166899983.0
2008-06-27 07:20:00,1.61435,1.6146,1.6143,1.61445,533899983.0
2008-06-27 07:25:00,1.61445,1.6149,1.6143,1.6146,1394800000.0
2008-06-27 07:30:00,1.6147,1.6147,1.6145,1.6146,852200003.0
2008-06-27 07:35:00,1.6146,1.6153,1.6145,1.6151,1496900003.0
2008-06-27 07:40:00,1.6151,1.6152,1.6149,1.615,946099998.0
2008-06-27 07:45:00,1.615,1.61515,1.6142,1.6145,1188600001.0
2008-06-27 07:50:00,1.6146,1.6146,1.614,1.6142,916500001.0
2008-06-27 07:55:00,1.6142,1.61455,1.6142,1.6145,1215100003.0
2008-06-27 08:00:00,1.6145,1.6145,1.614,1.61405,2022000002.0
2008-06-27 08:05:00,1.6141,1.61425,1.61285,1.6133,1650700000.0
2008-06-27 08:10:00,1.6133,1.6133,1.6129,1.61295,1444099998.0
2008-06-27 08:15:00,1.613,1.61315,1.6123,1.61265,1384499998.0
2008-06-27 08:20:00,1.6126,1.6127,1.61195,1.61215,1274599999.0
2008-06-27 08:25:00,1.6121,1.6126,1.6117,1.61175,1370800002.0
2008-06-27 08:30:00,1.61175,1.61245,1.6117,1.612,1350099999.0
2008-06-27 08:35:00,1.612,1.6122,1.6118,1.6121,1187000000.0
2008-06-27 08:40:00,1.6121,1.6121,1.6115,1.6118,1228400000.0
2008-06-27 08:45:00,1.6118,1.612,1.6115,1.6119,1563400001.0
2008-06-27 08:50:00,1.6119,1.6119,1.6115,1.6116,1906400000.0
2008-06-27 08:55:00,1.6116,1.61185,1.6111,1.6118,2023099999.0
2008-06-27 09:00:00,1.61185,1.6121,1.6113,1.6114,3595599989.0
2008-06-27 09:05:00,1.6114,1.6119,1.6114,1.6114,2221099994.0
2008-06-27 09:10:00,1.6114,1.61205,1.6114,1.6119,2031599998.0
2008-06-27 09:15:00,1.6119,1.61245,1.6119,1.61225,1703899997.0
2008-06-27 09:20:00,1.61225,1.6123,1.61195,1.612,1512600001.0
2008-06-27 09:25:00,1.612,1.61205,1.6114,1.61165,2159099998.0
2008-06-27 09:30:00,1.6117,1.6118,1.6097,1.6097,2863200003.0
2008-06-27 09:35:00,1.6097,1.6099,1.60915,1.6094,1654899996.0
2008-06-27 09:40:00,1.6094,1.6094,1.60895,1.6092,2217100000.0
2008-06-27 09:45:00,1.6092,1.6093,1.60855,1.6086,2003700000.0
2008-06-27 09:50:00,1.6086,1.609,1.6082,1.6086,2508500000.0
2008-06-27 09:55:00,1.6086,1.6087,1.6075,1.6079,2395500000.0
2008-06-27 10:00:00,1.6081,1.6087,1.6079,1.6087,2186100000.0
2008-06-27 10:05:00,1.6087,1.60905,1.6085,1.60855,1515300000.0
2008-06-27 10:10:00,1.60855,1.6087,1.6083,1.60855,1312842081.0
2008-06-27 10:15:00,1.60855,1.6086,1.6081,1.6086,1610450000.0
2008-06-27 10:20:00,1.6086,1.6086,1.60745,1.6079,2111100001.0
2008-06-27 10:25:00,1.6079,1.6085,1.60745,1.608,2306099999.0
2008-06-27 10:30:00,1.60795,1.6085,1.6079,1.6082,1664200000.0
2008-06-27 10:35:00,1.6082,1.6084,1.6042,1.60435,2437300000.0
2008-06-27 10:40:00,1.60425,1.60545,1.60395,1.6052,3660599999.0
2008-06-27 10:45:00,1.6052,1.6059,1.6049,1.6057,3009599999.0
2008-06-27 10:50:00,1.6057,1.6068,1.6057,1.60645,2434200000.0
2008-06-27 10:55:00,1.6064,1.6069,1.6063,1.6066,2288900000.0
2008-06-27 11:00:00,1.6065,1.6066,1.606,1.6063,2246300000.0
2008-06-27 11:05:00,1.6063,1.6067,1.60605,1.6065,1908100002.0
2008-06-27 11:10:00,1.6065,1.6068,1.6064,1.6064,3310699998.0
2008-06-27 11:15:00,1.60635,1.6067,1.6061,1.6063,2949800000.0
2008-06-27 11:20:00,1.6063,1.6065,1.6059,1.60625,1937800000.0
2008-06-27 11:25:00,1.60625,1.6064,1.6059,1.606,1550200000.0
2008-06-27 11:30:00,1.60605,1.6064,1.6059,1.6063,1960880000.0
2008-06-27 11:35:00,1.6063,1.60675,1.6063,1.6067,1734720000.0
2008-06-27 11:40:00,1.6067,1.6069,1.6066,1.60675,2126500000.0
2008-06-27 11:45:00,1.6067,1.60725,1.6067,1.6072,1807000000.0
2008-06-27 11:50:00,1.6072,1.6073,1.6066,1.6067,1115000000.0
2008-06-27 11:55:00,1.60675,1.6072,1.6064,1.6066,1629000000.0
2008-06-27 12:00:00,1.6066,1.6069,1.6064,1.6064,1643000000.0
2008-06-27 12:05:00,1.6064,1.6065,1.6061,1.6063,1362100000.0
2008-06-27 12:10:00,1.6063,1.6069,1.6063,1.6068,1224900000.0
2008-06-27 12:15:00,1.6068,1.60725,1.60665,1.60695,1638199999.0
2008-06-27 12:20:00,1.60695,1.6072,1.6068,1.60705,1102800000.0
2008-06-27 12:25:00,1.607,1.6072,1.6068,1.607,1234600000.0
2008-06-27 12:30:00,1.6069,1.60725,1.6068,1.6071,1052700000.0
2008-06-27 12:35:00,1.6071,1.6074,1.607,1.6071,656000000.0
2008-06-27 12:40:00,1.6071,1.6076,1.60705,1.6075,984200000.0
2008-06-27 12:45:00,1.60755,1.60765,1.60715,1.6074,1372600001.0
2008-06-27 12:50:00,1.6074,1.6085,1.6074,1.60805,1727700000.0
2008-06-27 12:55:00,1.608,1.60805,1.60745,1.60745,1352900000.0
2008-06-27 13:00:00,1.6074,1.6075,1.6068,1.6072,1396100000.0
2008-06-27 13:05:00,1.60725,1.6074,1.60705,1.60725,1314700001.0
2008-06-27 13:10:00,1.6073,1.6073,1.6071,1.6072,672500000.0
2008-06-27 13:15:00,1.6072,1.6074,1.607,1.60705,1692199997.0
2008-06-27 13:20:00,1.6071,1.60715,1.6067,1.6068,1378700000.0
2008-06-27 13:25:00,1.6068,1.60685,1.6062,1.6063,1395100001.0
2008-06-27 13:30:00,1.60625,1.6066,1.60585,1.6063,2377800000.0
2008-06-27 13:35:00,1.6063,1.60635,1.6058,1.6059,1881899999.0
2008-06-27 13:40:00,1.6059,1.606,1.605,1.605,2101000000.0
2008-06-27 13:45:00,1.605,1.60545,1.6047,1.6052,1723000000.0
2008-06-27 13:50:00,1.6052,1.6054,1.605,1.6051,1531000000.0
2008-06-27 13:55:00,1.6051,1.60575,1.6051,1.6052,1462803446.0
2008-06-27 14:00:00,1.60515,1.6057,1.60515,1.6056,1394600001.0
2008-06-27 14:05:00,1.6056,1.6057,1.6051,1.60515,1579500001.0
2008-06-27 14:10:00,1.60515,1.60545,1.6049,1.6051,2009900002.0
2008-06-27 14:15:00,1.6051,1.6052,1.6049,1.605,1810599999.0
2008-06-27 14:20:00,1.605,1.6056,1.6048,1.60535,3360500001.0
2008-06-27 14:25:00,1.60535,1.6057,1.6052,1.60545,1432700000.0
2008-06-27 14:30:00,1.60545,1.6067,1.6051,1.6061,2196000001.0
2008-06-27 14:35:00,1.6061,1.6066,1.605,1.6056,3064800000.0
2008-06-27 14:40:00,1.6056,1.607,1.60545,1.6067,2571000000.0
2008-06-27 14:45:00,1.60665,1.6074,1.60665,1.6072,2613500000.0
2008-06-27 14:50:00,1.6072,1.6076,1.60715,1.6073,1600400000.0
2008-06-27 14:55:00,1.6073,1.608,1.6072,1.60735,1980300000.0
2008-06-27 15:00:00,1.60735,1.6078,1.6072,1.60745,2484400000.0
2008-06-27 15:05:00,1.6074,1.6079,1.6073,1.60775,1392400000.0
2008-06-27 15:10:00,1.60775,1.60775,1.6073,1.6073,1775300000.0
2008-06-27 15:15:00,1.6073,1.6077,1.6071,1.6073,2255700002.0
2008-06-27 15:20:00,1.6073,1.60735,1.6067,1.607,1890700000.0
2008-06-27 15:25:00,1.60695,1.6073,1.6067,1.607,2279800013.0
2008-06-27 15:30:00,1.607,1.6078,1.6069,1.6076,2914200004.0
2008-06-27 15:35:00,1.6076,1.6079,1.6068,1.6068,3135100004.0
2008-06-27 15:40:00,1.6068,1.60695,1.6063,1.60635,3506200001.0
2008-06-27 15:45:00,1.60635,1.6071,1.60635,1.6069,2678600003.0
2008-06-27 15:50:00,1.6069,1.6073,1.6065,1.60705,2104200003.0
2008-06-27 15:55:00,1.60705,1.6076,1.6068,1.6076,2771200001.0
2008-06-27 16:00:00,1.60755,1.60855,1.60735,1.6083,3104000001.0
2008-06-27 16:05:00,1.60835,1.6088,1.6081,1.6083,3368400001.0
2008-06-27 16:10:00,1.6083,1.6084,1.6075,1.60775,3356600000.0
2008-06-27 16:15:00,1.60775,1.60805,1.6071,1.6072,2236100000.0
2008-06-27 16:20:00,1.6072,1.6072,1.6068,1.6068,2846000002.0
2008-06-27 16:25:00,1.6068,1.6069,1.6057,1.60575,2986900001.0
2008-06-27 16:30:00,1.6058,1.6068,1.6058,1.6068,2076700001.0
2008-06-27 16:35:00,1.6068,1.6072,1.60645,1.6071,1817300000.0
2008-06-27 16:40:00,1.6072,1.60725,1.60645,1.6067,1888200002.0
2008-06-27 16:45:00,1.6067,1.60685,1.6062,1.6062,2266000003.0
2008-06-27 16:50:00,1.6062,1.6064,1.6061,1.6062,1281300000.0
2008-06-27 16:55:00,1.6062,1.6064,1.6058,1.6064,2010500001.0
2008-06-27 17:00:00,1.6064,1.607,1.6062,1.6066,2214200000.0
2008-06-27 17:05:00,1.60665,1.6068,1.6063,1.6066,1947800000.0
2008-06-27 17:10:00,1.6066,1.607,1.60655,1.607,1090200000.0
2008-06-27 17:15:00,1.607,1.60705,1.6065,1.6065,1510800000.0
2008-06-27 17:20:00,1.6065,1.6066,1.606,1.6063,1613000000.0
2008-06-27 17:25:00,1.60635,1.607,1.6062,1.6065,2590000008.0
2008-06-27 17:30:00,1.6065,1.607,1.60625,1.607,2078300015.0
2008-06-27 17:35:00,1.6069,1.6069,1.6064,1.6065,1870300000.0
2008-06-27 17:40:00,1.6065,1.6069,1.6065,1.6068,1619500000.0
2008-06-27 17:45:00,1.6068,1.6073,1.6065,1.6073,2133200000.0
2008-06-27 17:50:00,1.6073,1.60735,1.6071,1.6073,1666800009.0
2008-06-27 17:55:00,1.60735,1.6079,1.60735,1.60745,1448400000.0
2008-06-27 18:00:00,1.60745,1.60785,1.6072,1.60755,543200000.0
2008-06-27 18:05:00,1.60755,1.60765,1.6073,1.6076,414700002.0
2008-06-27 18:10:00,1.6076,1.6076,1.6071,1.6072,766100000.0
2008-06-27 18:15:00,1.6072,1.608,1.6072,1.60775,1325700000.0
2008-06-27 18:20:00,1.60775,1.6086,1.60735,1.60825,798600000.0
2008-06-27 18:25:00,1.60825,1.60825,1.60775,1.60795,862600000.0
2008-06-27 18:30:00,1.6079,1.60815,1.6072,1.6073,1149800000.0
2008-06-27 18:35:00,1.6073,1.60755,1.607,1.6074,697600000.0
2008-06-27 18:40:00,1.6074,1.60745,1.60655,1.60685,926999999.0
2008-06-27 18:45:00,1.60685,1.607,1.6065,1.60685,852600000.0
2008-06-27 18:50:00,1.6068,1.6071,1.6067,1.607,567600000.0
2008-06-27 18:55:00,1.60705,1.60825,1.60705,1.6076,1112000000.0
2008-06-27 19:00:00,1.6076,1.60775,1.60645,1.6069,795100000.0
2008-06-27 19:05:00,1.6069,1.607,1.606,1.6061,967100000.0
2008-06-27 19:10:00,1.606,1.606,1.6053,1.6057,834699999.0
2008-06-27 19:15:00,1.6057,1.60615,1.60565,1.60575,550100001.0
2008-06-27 19:20:00,1.6057,1.60585,1.60505,1.60515,208200000.0
2008-06-27 19:25:00,1.6051,1.6052,1.60495,1.60495,242000000.0
2008-06-27 19:30:00,1.60495,1.6053,1.6048,1.6051,382999999.0
2008-06-27 19:35:00,1.6051,1.6054,1.6049,1.60505,623000000.0
2008-06-27 19:40:00,1.60505,1.60505,1.60455,1.60475,641600000.0
2008-06-27 19:45:00,1.6047,1.6053,1.6047,1.6052,608600000.0
2008-06-27 19:50:00,1.60525,1.6053,1.60475,1.60485,539800000.0
2008-06-27 19:55:00,1.60495,1.6059,1.60485,1.60575,586300000.0
2008-06-27 20:00:00,1.6057,1.60645,1.6052,1.6055,536100000.0
2008-06-27 20:05:00,1.6055,1.60615,1.6054,1.606,820799999.0
2008-06-27 20:10:00,1.60605,1.6066,1.606,1.6063,457500000.0
2008-06-27 20:15:00,1.6063,1.6072,1.60615,1.6063,787300000.0
2008-06-27 20:20:00,1.6063,1.6068,1.6055,1.60645,1130200000.0
2008-06-27 20:25:00,1.6065,1.60725,1.60585,1.6069,815700000.0
2008-06-27 20:30:00,1.60685,1.6074,1.6064,1.60645,750800001.0
2008-06-27 20:35:00,1.6064,1.6072,1.6064,1.6069,706800000.0
2008-06-27 20:40:00,1.6069,1.607,1.60605,1.60655,536100000.0
2008-06-27 20:45:00,1.60655,1.60705,1.6065,1.6067,381900000.0
2008-06-27 20:50:00,1.6067,1.6076,1.6063,1.60755,556600000.0
2008-06-27 20:55:00,1.60755,1.60765,1.607,1.6074,604000001.0
2008-06-27 21:00:00,1.6074,1.6078,1.60715,1.60715,463300001.0
2008-06-27 21:05:00,1.60715,1.6073,1.6066,1.60705,524700000.0
2008-06-27 21:10:00,1.60705,1.6081,1.607,1.60775,682900000.0
2008-06-27 21:15:00,1.60775,1.60775,1.60695,1.60715,582700000.0
2008-06-27 21:20:00,1.60715,1.60725,1.607,1.6071,612500001.0
2008-06-27 21:25:00,1.6071,1.60715,1.60615,1.60715,740499999.0
2008-06-27 21:30:00,1.60715,1.6072,1.6062,1.6064,410700000.0
2008-06-27 21:35:00,1.6064,1.6074,1.60635,1.60725,361700000.0
2008-06-27 21:40:00,1.60725,1.6082,1.6072,1.608,333800000.0
2008-06-27 21:45:00,1.60805,1.6082,1.60755,1.60755,269000000.0
2008-06-27 21:50:00,1.6076,1.60765,1.60695,1.6072,312600000.0
2008-06-27 21:55:00,1.60725,1.6078,1.60715,1.6078,188700000.0
2008-06-27 22:00:00,1.60775,1.6079,1.6075,1.6076,141800000.0
2008-06-27 22:05:00,1.6077,1.6077,1.6074,1.6077,120100000.0
2008-06-27 22:10:00,1.6075,1.608,1.6075,1.60775,132000000.0
2008-06-27 22:15:00,1.6077,1.6079,1.6075,1.6076,124400000.0
2008-06-27 22:20:00,1.6075,1.6077,1.6075,1.6077,169600000.0
2008-06-27 22:25:00,1.6077,1.6077,1.60745,1.6075,122300000.0
2008-06-27 22:30:00,1.60732,1.6076,1.6072,1.6075,122199999.0
2008-06-27 22:35:00,1.6075,1.6078,1.6074,1.6077,185200000.0
2008-06-27 22:40:00,1.60723,1.6084,1.60715,1.6081,109200000.0
2008-06-27 22:45:00,1.60805,1.60835,1.6079,1.60805,223200000.0
2008-06-27 22:50:00,1.6081,1.60855,1.608,1.6082,149000000.0
2008-06-27 22:55:00,1.60825,1.6084,1.60785,1.6084,206900000.0
2008-06-29 23:00:00,1.60701,1.60769,1.60701,1.6076,94600000.0
2008-06-29 23:05:00,1.60773,1.60797,1.60746,1.60746,164000000.0
2008-06-29 23:10:00,1.60757,1.60795,1.60757,1.60777,90000000.0
2008-06-29 23:15:00,1.60766,1.60805,1.6075,1.60805,67800000.0
2008-06-29 23:20:00,1.6076,1.60805,1.6076,1.60805,69399999.0
2008-06-29 23:25:00,1.608,1.60847,1.60776,1.60827,32100000.0
2008-06-29 23:30:00,1.60832,1.60832,1.60757,1.60788,135500000.0
2008-06-29 23:35:00,1.608,1.608,1.6078,1.6078,73300000.0
2008-06-29 23:40:00,1.60805,1.60879,1.6068,1.60789,233300000.0
2008-06-29 23:45:00,1.60775,1.60969,1.60767,1.60969,215300000.0
2008-06-29 23:50:00,1.60919,1.60919,1.60779,1.6078,116700000.0
2008-06-29 23:55:00,1.60805,1.60822,1.60765,1.60818,62200000.0
2008-06-30 00:00:00,1.608,1.6081,1.6079,1.6081,30500000.0
2008-06-30 00:05:00,1.6081,1.6084,1.60779,1.60805,160800000.0
2008-06-30 00:10:00,1.6082,1.6082,1.60786,1.60786,111900000.0
2008-06-30 00:15:00,1.60803,1.60811,1.60774,1.608,145700000.0
2008-06-30 00:20:00,1.608,1.6082,1.60779,1.60813,202100000.0
2008-06-30 00:25:00,1.608,1.60802,1.6077,1.6079,215600000.0
2008-06-30 00:30:00,1.6075,1.6082,1.6075,1.6077,33600000.0
2008-06-30 00:35:00,1.60795,1.6081,1.60751,1.60799,110000000.0
2008-06-30 00:40:00,1.608,1.608,1.60754,1.60785,194500000.0
2008-06-30 00:45:00,1.60775,1.6082,1.60762,1.60809,85200000.0
2008-06-30 00:50:00,1.60774,1.60819,1.60774,1.608,81500000.0
2008-06-30 00:55:00,1.60801,1.60845,1.60798,1.6082,124600000.0
2008-06-30 01:00:00,1.6082,1.60842,1.6079,1.60827,23400000.0
2008-06-30 01:05:00,1.60828,1.60843,1.6079,1.60799,54400000.0
2008-06-30 01:10:00,1.60802,1.60841,1.60802,1.6084,110100000.0
2008-06-30 01:15:00,1.6084,1.6085,1.6081,1.6081,618000000.0
2008-06-30 01:20:00,1.6081,1.60836,1.6079,1.6081,234200000.0
2008-06-30 01:25:00,1.6081,1.60814,1.60771,1.60814,132000000.0
2008-06-30 01:30:00,1.6081,1.6082,1.60805,1.6081,247700000.0
2008-06-30 01:35:00,1.60805,1.6081,1.60795,1.608,381700000.0
2008-06-30 01:40:00,1.608,1.6082,1.60795,1.6081,223300001.0
2008-06-30 01:45:00,1.60805,1.6081,1.60795,1.6081,105200000.0
2008-06-30 01:50:00,1.60805,1.6082,1.60774,1.60805,118400000.0
2008-06-30 01:55:00,1.608,1.6081,1.60795,1.6081,139000000.0
2008-06-30 02:00:00,1.6081,1.6081,1.608,1.608,510400000.0
2008-06-30 02:05:00,1.608,1.6082,1.6077,1.6082,996600000.0
2008-06-30 02:10:00,1.6082,1.6082,1.6078,1.608,860100002.0
2008-06-30 02:15:00,1.608,1.6085,1.608,1.60845,903900002.0
2008-06-30 02:20:00,1.60845,1.6086,1.6084,1.6085,592899999.0
2008-06-30 02:25:00,1.6086,1.6091,1.6085,1.6091,775400002.0
2008-06-30 02:30:00,1.6091,1.6094,1.6088,1.60885,673200000.0
2008-06-30 02:35:00,1.6088,1.6091,1.6088,1.6091,655800003.0
2008-06-30 02:40:00,1.609,1.6091,1.60885,1.609,193100001.0
2008-06-30 02:45:00,1.609,1.6093,1.60895,1.6092,412000002.0
2008-06-30 02:50:00,1.6091,1.6093,1.60873,1.609,721199997.0
2008-06-30 02:55:00,1.609,1.6091,1.6087,1.6087,886900007.0
2008-06-30 03:00:00,1.6087,1.6092,1.6086,1.60875,776500000.0
2008-06-30 03:05:00,1.60875,1.60895,1.60838,1.60865,343999998.0
2008-06-30 03:10:00,1.60865,1.60885,1.60837,1.60848,115900000.0
2008-06-30 03:15:00,1.60865,1.6088,1.6084,1.6088,854100001.0
2008-06-30 03:20:00,1.6088,1.6088,1.6085,1.6085,137600000.0
2008-06-30 03:25:00,1.6085,1.6086,1.6085,1.6085,973300009.0
2008-06-30 03:30:00,1.6085,1.60895,1.6085,1.6089,795200004.0
2008-06-30 03:35:00,1.6089,1.60915,1.6089,1.6091,404700001.0
2008-06-30 03:40:00,1.6091,1.60915,1.6091,1.6091,310300000.0
2008-06-30 03:45:00,1.6091,1.6092,1.6091,1.6092,151200000.0
2008-06-30 03:50:00,1.6092,1.6092,1.60865,1.6092,158400000.0
2008-06-30 03:55:00,1.6092,1.6093,1.6089,1.6092,398700000.0
2008-06-30 04:00:00,1.60915,1.6094,1.60915,1.6093,301999999.0
2008-06-30 04:05:00,1.6092,1.6093,1.6092,1.6093,161900001.0
2008-06-30 04:10:00,1.6093,1.6093,1.6091,1.6093,165100001.0
2008-06-30 04:15:00,1.6093,1.6094,1.6092,1.6094,196300000.0
2008-06-30 04:20:00,1.6093,1.6094,1.6092,1.6093,326100000.0
2008-06-30 04:25:00,1.6093,1.6094,1.6092,1.6092,282200000.0
2008-06-30 04:30:00,1.60915,1.6092,1.6086,1.6086,505600000.0
2008-06-30 04:35:00,1.6086,1.60915,1.6086,1.60875,604300002.0
2008-06-30 04:40:00,1.6087,1.60875,1.60855,1.6087,603800000.0
2008-06-30 04:45:00,1.6087,1.6087,1.6084,1.6085,568899999.0
2008-06-30 04:50:00,1.6086,1.6086,1.6084,1.60845,398700002.0
2008-06-30 04:55:00,1.60845,1.6085,1.6084,1.6084,501500009.0
2008-06-30 05:00:00,1.6084,1.6084,1.608,1.6081,255700000.0
2008-06-30 05:05:00,1.6081,1.6081,1.6078,1.60785,408000000.0
2008-06-30 05:10:00,1.60785,1.60805,1.60775,1.608,528000000.0
2008-06-30 05:15:00,1.608,1.60825,1.6079,1.608,558000005.0
2008-06-30 05:20:00,1.608,1.6082,1.60785,1.60805,792800000.0
2008-06-30 05:25:00,1.60805,1.60815,1.60795,1.60805,447000003.0
2008-06-30 05:30:00,1.60805,1.60815,1.6078,1.6078,773899999.0
2008-06-30 05:35:00,1.6078,1.6079,1.6077,1.6078,696600005.0
2008-06-30 05:40:00,1.6078,1.6078,1.6075,1.6076,1354200018.0
2008-06-30 05:45:00,1.6076,1.6079,1.6076,1.6079,536600001.0
2008-06-30 05:50:00,1.6079,1.6079,1.60775,1.6078,608800003.0
2008-06-30 05:55:00,1.6078,1.60795,1.6078,1.6079,457000003.0
2008-06-30 06:00:00,1.6079,1.60795,1.6077,1.6077,435800011.0
2008-06-30 06:05:00,1.6077,1.60795,1.6077,1.60795,1348700055.0
2008-06-30 06:10:00,1.60795,1.60795,1.60755,1.6078,1678700032.0
2008-06-30 06:15:00,1.6078,1.6078,1.6074,1.6074,1342200004.0
2008-06-30 06:20:00,1.60735,1.6075,1.6072,1.6072,608500001.0
2008-06-30 06:25:00,1.6072,1.6076,1.60715,1.60725,594600004.0
2008-06-30 06:30:00,1.6072,1.6072,1.60665,1.6068,948000007.0
2008-06-30 06:35:00,1.6068,1.60685,1.60585,1.60645,1878000009.0
2008-06-30 06:40:00,1.60645,1.6067,1.60635,1.6064,280500001.0
2008-06-30 06:45:00,1.6064,1.6067,1.6064,1.60645,400400002.0
2008-06-30 06:50:00,1.6064,1.60645,1.6058,1.6063,725899997.0
2008-06-30 06:55:00,1.6063,1.6065,1.6058,1.6059,1469100004.0
2008-06-30 07:00:00,1.6059,1.6061,1.6059,1.606,1082600004.0
2008-06-30 07:05:00,1.60595,1.60605,1.6056,1.60593,892400011.0
2008-06-30 07:10:00,1.60595,1.60685,1.6058,1.6068,2129499996.0
2008-06-30 07:15:00,1.6068,1.6075,1.6067,1.607,1535600006.0
2008-06-30 07:20:00,1.607,1.6076,1.607,1.60715,535700004.0
2008-06-30 07:25:00,1.6072,1.6075,1.6066,1.60675,920200010.0
2008-06-30 07:30:00,1.60675,1.60715,1.6067,1.6071,1473300005.0
2008-06-30 07:35:00,1.6071,1.6071,1.60695,1.60695,700700002.0
2008-06-30 07:40:00,1.60695,1.607,1.6067,1.6069,1405000017.0
2008-06-30 07:45:00,1.6069,1.6069,1.6061,1.6061,1540200011.0
2008-06-30 07:50:00,1.6061,1.6062,1.60525,1.606,1764200005.0
2008-06-30 07:55:00,1.606,1.6065,1.606,1.6063,1353199997.0
2008-06-30 08:00:00,1.6063,1.6063,1.6051,1.6052,1729700007.0
2008-06-30 08:05:00,1.6052,1.6053,1.6048,1.6048,800200000.0
2008-06-30 08:10:00,1.6048,1.605,1.6046,1.60465,1137000000.0
2008-06-30 08:15:00,1.60465,1.6052,1.60465,1.6047,1001099999.0
2008-06-30 08:20:00,1.6047,1.6048,1.6045,1.6048,999600002.0
2008-06-30 08:25:00,1.6049,1.6051,1.60475,1.605,1228900001.0
2008-06-30 08:30:00,1.605,1.6059,1.605,1.6059,2908900007.0
2008-06-30 08:35:00,1.6059,1.6068,1.6059,1.6066,2021800001.0
2008-06-30 08:40:00,1.6066,1.6068,1.6062,1.60645,2195500008.0
2008-06-30 08:45:00,1.60645,1.6065,1.60615,1.6064,1889700009.0
2008-06-30 08:50:00,1.6064,1.6066,1.6063,1.6063,1601400010.0
2008-06-30 08:55:00,1.6063,1.6063,1.60595,1.6062,3587599996.0
2008-06-30 09:00:00,1.6062,1.6077,1.60615,1.6075,4474600019.0
2008-06-30 09:05:00,1.6075,1.60765,1.607,1.607,3482500011.0
2008-06-30 09:10:00,1.607,1.60775,1.607,1.6077,3030799998.0
2008-06-30 09:15:00,1.6077,1.608,1.6075,1.60785,3644900008.0
2008-06-30 09:20:00,1.60785,1.608,1.6073,1.6073,3350700011.0
2008-06-30 09:25:00,1.6072,1.6074,1.6066,1.6067,1907099998.0
2008-06-30 09:30:00,1.6067,1.6069,1.6065,1.6068,3002600009.0
2008-06-30 09:35:00,1.6068,1.60775,1.6068,1.60775,2703199997.0
2008-06-30 09:40:00,1.6078,1.6078,1.607,1.60735,2557999997.0
2008-06-30 09:45:00,1.6073,1.6074,1.6067,1.6067,2219899995.0
2008-06-30 09:50:00,1.6067,1.6067,1.6057,1.6059,2881799998.0
2008-06-30 09:55:00,1.6059,1.6062,1.6059,1.6061,2101799999.0
2008-06-30 10:00:00,1.6061,1.6062,1.6058,1.6059,2032900005.0
2008-06-30 10:05:00,1.6059,1.60595,1.6055,1.6055,2908299998.0
2008-06-30 10:10:00,1.6055,1.6056,1.6049,1.60555,2486999998.0
2008-06-30 10:15:00,1.6055,1.6056,1.6045,1.6047,2692399999.0
2008-06-30 10:20:00,1.6047,1.6052,1.6046,1.6052,2642000001.0
2008-06-30 10:25:00,1.6052,1.606,1.605,1.6058,2369000002.0
2008-06-30 10:30:00,1.6058,1.606,1.60535,1.606,2156099996.0
2008-06-30 10:35:00,1.606,1.6062,1.6053,1.6057,2579999997.0
2008-06-30 10:40:00,1.6057,1.6057,1.6043,1.6047,3180000003.0
2008-06-30 10:45:00,1.6047,1.6047,1.6042,1.60445,3245300001.0
2008-06-30 10:50:00,1.60445,1.6045,1.6042,1.6044,3096100003.0
2008-06-30 10:55:00,1.6044,1.60445,1.604,1.6043,1992999999.0
2008-06-30 11:00:00,1.6043,1.605,1.6041,1.6047,2971000003.0
2008-06-30 11:05:00,1.6047,1.6052,1.6047,1.6052,3403799995.0
2008-06-30 11:10:00,1.6052,1.6057,1.6052,1.6056,1900800001.0
2008-06-30 11:15:00,1.6056,1.6057,1.6047,1.6053,2085100000.0
2008-06-30 11:20:00,1.6053,1.606,1.6053,1.6059,1587599999.0
2008-06-30 11:25:00,1.6059,1.60675,1.6059,1.6062,1634699999.0
2008-06-30 11:30:00,1.6062,1.6062,1.6058,1.6058,2724200000.0
2008-06-30 11:35:00,1.60585,1.6059,1.6055,1.60555,770999999.0
2008-06-30 11:40:00,1.60555,1.60555,1.605,1.6051,1518700001.0
2008-06-30 11:45:00,1.6051,1.60515,1.60455,1.6047,2849599998.0
2008-06-30 11:50:00,1.6047,1.6048,1.6046,1.6046,1304999999.0
2008-06-30 11:55:00,1.6046,1.6054,1.6046,1.6053,1647399993.0
2008-06-30 12:00:00,1.6053,1.6067,1.6052,1.6064,2212700013.0
2008-06-30 12:05:00,1.6064,1.60675,1.6059,1.606,2386499997.0
2008-06-30 12:10:00,1.60605,1.6065,1.6059,1.6064,2603300001.0
2008-06-30 12:15:00,1.6064,1.60665,1.6058,1.6061,2494600009.0
2008-06-30 12:20:00,1.6061,1.6064,1.6059,1.6061,2787300016.0
2008-06-30 12:25:00,1.6061,1.6065,1.606,1.6063,1738400017.0
2008-06-30 12:30:00,1.60625,1.6064,1.60505,1.60565,1514099995.0
2008-06-30 12:35:00,1.60565,1.6065,1.6056,1.60565,1159700000.0
2008-06-30 12:40:00,1.60565,1.6063,1.60565,1.6059,1303100000.0
2008-06-30 12:45:00,1.6059,1.6063,1.60555,1.6058,1055300000.0
2008-06-30 12:50:00,1.60585,1.6061,1.60555,1.60605,1652400000.0
2008-06-30 12:55:00,1.60605,1.6067,1.60585,1.6063,1490500000.0
2008-06-30 13:00:00,1.6063,1.6065,1.6056,1.60605,1623400002.0
2008-06-30 13:05:00,1.60605,1.60685,1.60605,1.6068,1435299998.0
2008-06-30 13:10:00,1.6068,1.60725,1.6067,1.60675,931000000.0
2008-06-30 13:15:00,1.60675,1.6069,1.60605,1.60645,1129299999.0
2008-06-30 13:20:00,1.60645,1.60735,1.60635,1.6073,1772899999.0
2008-06-30 13:25:00,1.60725,1.60745,1.60695,1.6073,2003800002.0
2008-06-30 13:30:00,1.6073,1.6074,1.60685,1.60715,2020100000.0
2008-06-30 13:35:00,1.60715,1.6074,1.60665,1.6067,2006300000.0
2008-06-30 13:40:00,1.6067,1.6067,1.60515,1.6053,1875300004.0
2008-06-30 13:45:00,1.6053,1.6057,1.6052,1.60555,748900000.0
2008-06-30 13:50:00,1.60555,1.6056,1.60495,1.6053,1314000000.0
2008-06-30 13:55:00,1.6053,1.6055,1.60475,1.60485,1516100000.0
2008-06-30 14:00:00,1.60485,1.6055,1.60465,1.6053,1024300000.0
2008-06-30 14:05:00,1.6053,1.60575,1.6053,1.60545,890900000.0
2008-06-30 14:10:00,1.60545,1.6056,1.60535,1.60545,726000000.0
2008-06-30 14:15:00,1.6055,1.6064,1.60545,1.6064,1152100000.0
2008-06-30 14:20:00,1.60635,1.60655,1.6062,1.6063,1575400002.0
2008-06-30 14:25:00,1.6063,1.6065,1.6058,1.6058,1823700002.0
2008-06-30 14:30:00,1.60585,1.6061,1.60565,1.606,1637600002.0
2008-06-30 14:35:00,1.60595,1.6062,1.6057,1.6061,1757000000.0
2008-06-30 14:40:00,1.6061,1.6063,1.606,1.6061,964100000.0
2008-06-30 14:45:00,1.6061,1.6062,1.60585,1.60615,1296200000.0
2008-06-30 14:50:00,1.60615,1.6064,1.6059,1.60605,770000000.0
2008-06-30 14:55:00,1.60605,1.60675,1.60605,1.6066,1320600001.0
2008-06-30 15:00:00,1.60655,1.6068,1.6063,1.6065,1887100000.0
2008-06-30 15:05:00,1.6064,1.60685,1.6064,1.60655,956299996.0
2008-06-30 15:10:00,1.60655,1.607,1.60645,1.60685,1014900000.0
2008-06-30 15:15:00,1.60685,1.60705,1.60665,1.60675,1120800000.0
2008-06-30 15:20:00,1.6068,1.607,1.6066,1.60675,1410800000.0
2008-06-30 15:25:00,1.60675,1.607,1.6067,1.6068,948699999.0
2008-06-30 15:30:00,1.6069,1.6069,1.6063,1.60645,1815600000.0
2008-06-30 15:35:00,1.6065,1.6073,1.60645,1.6071,2206900002.0
2008-06-30 15:40:00,1.6072,1.6075,1.60665,1.6072,1785400001.0
2008-06-30 15:45:00,1.60715,1.6078,1.6071,1.60725,2233660000.0
2008-06-30 15:50:00,1.60725,1.6073,1.60685,1.60695,1781700000.0
2008-06-30 15:55:00,1.607,1.607,1.6061,1.6064,1489739995.0
2008-06-30 16:00:00,1.6063,1.6064,1.6049,1.6049,3560900000.0
2008-06-30 16:05:00,1.605,1.6052,1.6046,1.605,3305099997.0
2008-06-30 16:10:00,1.605,1.6054,1.6049,1.605,3597299991.0
2008-06-30 16:15:00,1.6051,1.6052,1.6046,1.6048,2781799997.0
2008-06-30 16:20:00,1.6048,1.60555,1.6048,1.6053,2416899999.0
2008-06-30 16:25:00,1.6053,1.6057,1.6053,1.6055,1548899999.0
2008-06-30 16:30:00,1.6055,1.6058,1.6055,1.6056,1820500000.0
2008-06-30 16:35:00,1.6056,1.6061,1.6053,1.6053,2585900003.0
2008-06-30 16:40:00,1.6054,1.6055,1.60495,1.6053,2463200001.0
2008-06-30 16:45:00,1.6053,1.6053,1.60465,1.6052,2144099998.0
2008-06-30 16:50:00,1.6052,1.606,1.6048,1.6051,2444500000.0
2008-06-30 16:55:00,1.6051,1.6054,1.6048,1.6049,3426900004.0
2008-06-30 17:00:00,1.6049,1.6052,1.6045,1.6051,3145700001.0
2008-06-30 17:05:00,1.6051,1.6053,1.6048,1.6051,2319100000.0
2008-06-30 17:10:00,1.6051,1.6054,1.605,1.60525,2608500000.0
2008-06-30 17:15:00,1.6053,1.60645,1.6052,1.6063,3302999997.0
2008-06-30 17:20:00,1.6064,1.60705,1.60625,1.6067,2198799999.0
2008-06-30 17:25:00,1.6066,1.6071,1.6066,1.607,979800000.0
2008-06-30 17:30:00,1.607,1.60705,1.60675,1.60695,1493900000.0
2008-06-30 17:35:00,1.60695,1.6073,1.6066,1.6066,1799200000.0
2008-06-30 17:40:00,1.6066,1.60755,1.6066,1.607,2832899999.0
2008-06-30 17:45:00,1.607,1.6071,1.6066,1.6068,2314300001.0
2008-06-30 17:50:00,1.6068,1.60715,1.6066,1.60705,2119899999.0
2008-06-30 17:55:00,1.60705,1.6072,1.60665,1.60675,2104300000.0
2008-06-30 18:00:00,1.60675,1.60715,1.60645,1.60695,922100000.0
2008-06-30 18:05:00,1.60695,1.607,1.60645,1.6066,752800000.0
2008-06-30 18:10:00,1.6066,1.6069,1.60635,1.6068,834900001.0
2008-06-30 18:15:00,1.6068,1.6072,1.60665,1.607,951199999.0
2008-06-30 18:20:00,1.60695,1.60735,1.6069,1.6072,892300000.0
2008-06-30 18:25:00,1.6072,1.60725,1.60685,1.60685,335500000.0
2008-06-30 18:30:00,1.60685,1.60685,1.60615,1.6064,523500000.0
2008-06-30 18:35:00,1.6064,1.6065,1.60605,1.60605,541100000.0
2008-06-30 18:40:00,1.60605,1.60635,1.60605,1.6063,139900000.0
2008-06-30 18:45:00,1.6063,1.6065,1.606,1.60635,627600000.0
2008-06-30 18:50:00,1.60635,1.60655,1.606,1.6062,689400000.0
2008-06-30 18:55:00,1.6062,1.6063,1.6061,1.6063,361700000.0
2008-06-30 19:00:00,1.6063,1.60655,1.60615,1.60615,782400000.0
2008-06-30 19:05:00,1.60615,1.6063,1.60615,1.6062,543100000.0
2008-06-30 19:10:00,1.6062,1.60625,1.606,1.60605,843800002.0
2008-06-30 19:15:00,1.60605,1.60605,1.6057,1.60595,903200000.0
2008-06-30 19:20:00,1.6059,1.6062,1.6057,1.6059,506100000.0
2008-06-30 19:25:00,1.6059,1.6062,1.6056,1.60565,813000000.0
2008-06-30 19:30:00,1.60565,1.60565,1.605,1.605,610330000.0
2008-06-30 19:35:00,1.605,1.605,1.6032,1.6032,1192272081.0
2008-06-30 19:40:00,1.6032,1.6038,1.60305,1.6032,1111000000.0
2008-06-30 19:45:00,1.60315,1.60345,1.60305,1.60325,808500000.0
2008-06-30 19:50:00,1.60325,1.6038,1.60325,1.60375,809700000.0
2008-06-30 19:55:00,1.60375,1.60455,1.60375,1.6045,749800000.0
2008-06-30 20:00:00,1.6045,1.6052,1.6044,1.60505,879000000.0
2008-06-30 20:05:00,1.60505,1.60505,1.6043,1.6049,852200000.0
2008-06-30 20:10:00,1.6049,1.60515,1.6048,1.6051,339400000.0
2008-06-30 20:15:00,1.6051,1.60515,1.60475,1.6048,559800000.0
2008-06-30 20:20:00,1.6048,1.6056,1.6048,1.60535,747000000.0
2008-06-30 20:25:00,1.6053,1.60575,1.605,1.6056,904500000.0
2008-06-30 20:30:00,1.6056,1.6056,1.60515,1.6053,450900000.0
2008-06-30 20:35:00,1.6053,1.6057,1.6052,1.6055,594300000.0
2008-06-30 20:40:00,1.6055,1.60595,1.6054,1.6056,629600000.0
2008-06-30 20:45:00,1.60565,1.60615,1.6056,1.6061,778500000.0
2008-06-30 20:50:00,1.6061,1.6062,1.60545,1.606,818999998.0
2008-06-30 20:55:00,1.606,1.60645,1.60595,1.60635,986400000.0
2008-06-30 21:00:00,1.60635,1.6073,1.6063,1.6068,739900000.0
2008-06-30 21:05:00,1.6068,1.6072,1.6068,1.60705,317800000.0
2008-06-30 21:10:00,1.60705,1.60775,1.60695,1.60765,728100000.0
2008-06-30 21:15:00,1.60765,1.60765,1.60715,1.60745,281661316.0
2008-06-30 21:20:00,1.6075,1.60785,1.6071,1.60765,240000000.0
2008-06-30 21:25:00,1.60765,1.60805,1.60765,1.60785,716200000.0
2008-06-30 21:30:00,1.6079,1.60815,1.6077,1.60775,593600000.0
2008-06-30 21:35:00,1.60775,1.6083,1.60775,1.60805,610300000.0
2008-06-30 21:40:00,1.608,1.6082,1.608,1.6082,366000000.0
2008-06-30 21:45:00,1.6082,1.60855,1.6082,1.6083,259500000.0
2008-06-30 21:50:00,1.6083,1.6085,1.60795,1.608,875400000.0
2008-06-30 21:55:00,1.608,1.6084,1.60775,1.60825,484100000.0
2008-06-30 22:00:00,1.6083,1.60845,1.60785,1.608,684700000.0
2008-06-30 22:05:00,1.608,1.6084,1.60795,1.6083,282200000.0
2008-06-30 22:10:00,1.60825,1.60835,1.608,1.608,259900000.0
2008-06-30 22:15:00,1.608,1.6081,1.60775,1.6081,208100000.0
2008-06-30 22:20:00,1.6081,1.6083,1.60795,1.6081,128700000.0
2008-06-30 22:25:00,1.6081,1.6083,1.6079,1.60805,159900000.0
2008-06-30 22:30:00,1.60805,1.6085,1.60805,1.60825,264100000.0
2008-06-30 22:35:00,1.60825,1.6086,1.60825,1.60845,244400000.0
2008-06-30 22:40:00,1.60845,1.6085,1.60805,1.6083,443700000.0
2008-06-30 22:45:00,1.6083,1.60855,1.6083,1.60845,224600000.0
2008-06-30 22:50:00,1.60845,1.6086,1.6084,1.6085,180100000.0
2008-06-30 22:55:00,1.6085,1.6085,1.6083,1.6085,405300000.0
2008-06-30 23:00:00,1.60845,1.6085,1.60802,1.60845,69600000.0
2008-06-30 23:05:00,1.60845,1.6086,1.6078,1.6079,222700000.0
2008-06-30 23:10:00,1.60795,1.60835,1.60785,1.60825,249500000.0
2008-06-30 23:15:00,1.60825,1.6084,1.6081,1.6082,160800002.0
2008-06-30 23:20:00,1.6082,1.60835,1.60777,1.6083,150000000.0
2008-06-30 23:25:00,1.6083,1.60834,1.60796,1.60825,62800000.0
2008-06-30 23:30:00,1.60825,1.6083,1.6082,1.6082,478200008.0
2008-06-30 23:35:00,1.60782,1.6083,1.60782,1.6082,288200003.0
2008-06-30 23:40:00,1.60785,1.60828,1.60785,1.6082,72900001.0
2008-06-30 23:45:00,1.6082,1.6083,1.60769,1.6082,318400004.0
2008-06-30 23:50:00,1.6082,1.6083,1.60811,1.6082,321400003.0
2008-06-30 23:55:00,1.6082,1.60823,1.60786,1.6082,230000000.0
2008-07-01 00:00:00,1.6082,1.6082,1.608,1.608,590499997.0
2008-07-01 00:05:00,1.608,1.6082,1.608,1.6082,595600000.0
2008-07-01 00:10:00,1.6082,1.6083,1.60792,1.6081,731199999.0
2008-07-01 00:15:00,1.6081,1.6081,1.6081,1.6081,411000000.0
2008-07-01 00:20:00,1.6081,1.6081,1.6081,1.6081,494200000.0
2008-07-01 00:25:00,1.6081,1.60815,1.6081,1.6081,811000001.0
2008-07-01 00:30:00,1.6081,1.6081,1.6081,1.6081,436800002.0
2008-07-01 00:35:00,1.6081,1.60821,1.60792,1.6081,188000000.0
2008-07-01 00:40:00,1.6081,1.60815,1.6081,1.60815,433500000.0
2008-07-01 00:45:00,1.60815,1.6082,1.60785,1.6081,355800003.0
2008-07-01 00:50:00,1.6081,1.6082,1.6081,1.6082,549600002.0
2008-07-01 00:55:00,1.6082,1.60835,1.60782,1.6083,270800002.0
2008-07-01 01:00:00,1.6083,1.6085,1.60777,1.6084,272600000.0
2008-07-01 01:05:00,1.6084,1.6084,1.6081,1.6082,369900000.0
2008-07-01 01:10:00,1.60825,1.6083,1.6081,1.6081,271799998.0
2008-07-01 01:15:00,1.6081,1.6081,1.608,1.6081,223900000.0
2008-07-01 01:20:00,1.6081,1.6081,1.60769,1.608,284400001.0
2008-07-01 01:25:00,1.608,1.6081,1.6078,1.6078,503200000.0
2008-07-01 01:30:00,1.6078,1.6081,1.6078,1.60805,948599995.0
2008-07-01 01:35:00,1.60795,1.60855,1.6078,1.6082,1180600002.0
2008-07-01 01:40:00,1.6082,1.6085,1.6082,1.6083,547000000.0
2008-07-01 01:45:00,1.6083,1.6083,1.60795,1.6082,161100000.0
2008-07-01 01:50:00,1.6082,1.6085,1.6077,1.6082,926000000.0
2008-07-01 01:55:00,1.6082,1.6083,1.6079,1.6083,1097100000.0
2008-07-01 02:00:00,1.60835,1.6086,1.608,1.608,1352300004.0
2008-07-01 02:05:00,1.608,1.60835,1.608,1.6081,541000000.0
2008-07-01 02:10:00,1.6081,1.60835,1.6078,1.6078,567400000.0
2008-07-01 02:15:00,1.6078,1.6079,1.6077,1.6079,620700000.0
2008-07-01 02:20:00,1.6079,1.6083,1.60785,1.6082,419200000.0
2008-07-01 02:25:00,1.6082,1.6084,1.60803,1.60835,128000000.0
2008-07-01 02:30:00,1.60835,1.6085,1.60802,1.6083,367500000.0
2008-07-01 02:35:00,1.6083,1.6084,1.6078,1.6079,591600000.0
2008-07-01 02:40:00,1.6079,1.6082,1.6079,1.6081,218800000.0
2008-07-01 02:45:00,1.6081,1.60845,1.6081,1.60845,220000000.0
2008-07-01 02:50:00,1.60845,1.6085,1.60825,1.60845,166300000.0
2008-07-01 02:55:00,1.60845,1.6086,1.6082,1.60845,260000000.0
2008-07-01 03:00:00,1.60804,1.6085,1.60795,1.60845,337100000.0
2008-07-01 03:05:00,1.60835,1.6085,1.60814,1.60835,505600001.0
2008-07-01 03:10:00,1.60835,1.60835,1.6078,1.6082,850900000.0
2008-07-01 03:15:00,1.60825,1.60825,1.60775,1.608,507100000.0
2008-07-01 03:20:00,1.608,1.60815,1.608,1.6081,200700000.0
2008-07-01 03:25:00,1.6081,1.6085,1.6081,1.60825,549500000.0
2008-07-01 03:30:00,1.60825,1.60845,1.60799,1.6083,421800000.0
2008-07-01 03:35:00,1.6083,1.60845,1.6082,1.6084,356900000.0
2008-07-01 03:40:00,1.6084,1.60845,1.60752,1.60782,256600000.0
2008-07-01 03:45:00,1.6084,1.60845,1.6082,1.6083,244400000.0
2008-07-01 03:50:00,1.6083,1.6084,1.60767,1.60817,196000000.0
2008-07-01 03:55:00,1.6083,1.6085,1.6083,1.6084,210400000.0
2008-07-01 04:00:00,1.6084,1.60865,1.6083,1.6084,446100000.0
2008-07-01 04:05:00,1.6084,1.6086,1.6083,1.60845,272200000.0
2008-07-01 04:10:00,1.6084,1.6085,1.60788,1.6084,135500000.0
2008-07-01 04:15:00,1.6084,1.6087,1.6084,1.6085,61600000.0
2008-07-01 04:20:00,1.6085,1.6085,1.6084,1.6084,48000000.0
2008-07-01 04:25:00,1.6084,1.60855,1.6084,1.6085,168900000.0
2008-07-01 04:30:00,1.6085,1.6085,1.60783,1.60826,364499998.0
2008-07-01 04:35:00,1.60828,1.6085,1.60799,1.6084,250200000.0
2008-07-01 04:40:00,1.6084,1.6085,1.6079,1.6085,468200000.0
2008-07-01 04:45:00,1.6085,1.6086,1.608,1.6082,211300003.0
2008-07-01 04:50:00,1.60817,1.60853,1.60765,1.60785,923200006.0
2008-07-01 04:55:00,1.60785,1.6079,1.60735,1.6075,339100000.0
2008-07-01 05:00:00,1.6075,1.6077,1.6071,1.6074,506300000.0
2008-07-01 05:05:00,1.6074,1.6075,1.60693,1.60745,244400000.0
2008-07-01 05:10:00,1.6074,1.60753,1.60697,1.60701,287100000.0
2008-07-01 05:15:00,1.6075,1.60795,1.6075,1.60785,175100000.0
2008-07-01 05:20:00,1.6078,1.608,1.60735,1.60765,145000000.0
2008-07-01 05:25:00,1.60765,1.6081,1.60765,1.60785,185000000.0
2008-07-01 05:30:00,1.60785,1.60805,1.6078,1.6079,186200000.0
2008-07-01 05:35:00,1.6079,1.6081,1.6073,1.6073,253600000.0
2008-07-01 05:40:00,1.60715,1.6075,1.60705,1.60735,555299999.0
2008-07-01 05:45:00,1.6074,1.6077,1.6074,1.6075,136500000.0
2008-07-01 05:50:00,1.6075,1.60765,1.6075,1.6076,347300001.0
2008-07-01 05:55:00,1.60755,1.60765,1.60721,1.60755,131600000.0
2008-07-01 06:00:00,1.6076,1.6077,1.60755,1.60765,101900000.0
2008-07-01 06:05:00,1.60765,1.60775,1.60724,1.6076,122600000.0
2008-07-01 06:10:00,1.6076,1.6078,1.60755,1.60755,214200000.0
2008-07-01 06:15:00,1.6076,1.6076,1.6073,1.60735,119900000.0
2008-07-01 06:20:00,1.6073,1.60755,1.60695,1.6075,219900000.0
2008-07-01 06:25:00,1.6075,1.6075,1.6073,1.6073,160600000.0
2008-07-01 06:30:00,1.6073,1.6075,1.607,1.60705,294400000.0
2008-07-01 06:35:00,1.60705,1.60715,1.607,1.6071,243000000.0
2008-07-01 06:40:00,1.6071,1.60718,1.6066,1.607,130400003.0
2008-07-01 06:45:00,1.607,1.6074,1.607,1.60715,117400000.0
2008-07-01 06:50:00,1.60715,1.6073,1.6068,1.6069,235300000.0
2008-07-01 06:55:00,1.6069,1.6069,1.6062,1.6066,388400000.0
2008-07-01 07:00:00,1.6066,1.6072,1.60655,1.6072,1145300003.0
2008-07-01 07:05:00,1.6072,1.60725,1.6071,1.6071,796100000.0
2008-07-01 07:10:00,1.6071,1.6075,1.6068,1.6068,313800000.0
2008-07-01 07:15:00,1.6068,1.607,1.6064,1.6066,429000000.0
2008-07-01 07:20:00,1.6066,1.6068,1.6065,1.6067,180400000.0
2008-07-01 07:25:00,1.6067,1.607,1.6065,1.6066,458100000.0
2008-07-01 07:30:00,1.6066,1.6068,1.60655,1.6066,453900000.0
2008-07-01 07:35:00,1.6066,1.6067,1.60645,1.6065,363800000.0
2008-07-01 07:40:00,1.6065,1.6065,1.6054,1.60555,716630000.0
2008-07-01 07:45:00,1.6055,1.60615,1.60545,1.6061,647300000.0
2008-07-01 07:50:00,1.6061,1.6063,1.6061,1.6063,266800000.0
2008-07-01 07:55:00,1.6063,1.60655,1.6061,1.6061,287000000.0
2008-07-01 08:00:00,1.6061,1.60645,1.6059,1.606,605000000.0
2008-07-01 08:05:00,1.606,1.6064,1.6057,1.6063,988500000.0
2008-07-01 08:10:00,1.6063,1.6063,1.6061,1.60615,607900000.0
2008-07-01 08:15:00,1.6061,1.6062,1.6055,1.6055,614700000.0
2008-07-01 08:20:00,1.6055,1.6059,1.6054,1.6058,661508324.0
2008-07-01 08:25:00,1.6058,1.6063,1.6057,1.60605,806800000.0
2008-07-01 08:30:00,1.6061,1.6061,1.6054,1.60605,695868461.0
2008-07-01 08:35:00,1.606,1.6068,1.60585,1.6067,611000000.0
2008-07-01 08:40:00,1.6067,1.60745,1.6066,1.6074,495500000.0
2008-07-01 08:45:00,1.60735,1.6083,1.60735,1.608,842000000.0
2008-07-01 08:50:00,1.60795,1.608,1.6075,1.6078,1140400000.0
2008-07-01 08:55:00,1.6078,1.608,1.6075,1.6077,898900000.0
2008-07-01 09:00:00,1.60765,1.6086,1.60765,1.6084,1585700002.0
2008-07-01 09:05:00,1.6084,1.6085,1.60785,1.6084,2274500003.0
2008-07-01 09:10:00,1.6084,1.6086,1.60815,1.6083,1395300001.0
2008-07-01 09:15:00,1.6083,1.6083,1.6073,1.60735,1954100000.0
2008-07-01 09:20:00,1.60735,1.60765,1.60695,1.60735,1585700000.0
2008-07-01 09:25:00,1.60735,1.6081,1.6072,1.6079,1710500000.0
2008-07-01 09:30:00,1.6079,1.6082,1.60725,1.6073,1642200000.0
2008-07-01 09:35:00,1.60725,1.6079,1.607,1.6077,1150400000.0
2008-07-01 09:40:00,1.60775,1.6081,1.6074,1.60765,1626399999.0
2008-07-01 09:45:00,1.6076,1.6081,1.6075,1.6078,1724500000.0
2008-07-01 09:50:00,1.6078,1.60785,1.6076,1.6076,1044500000.0
2008-07-01 09:55:00,1.6076,1.6081,1.60745,1.6081,1525200000.0
2008-07-01 10:00:00,1.60805,1.60835,1.6075,1.6079,1349600000.0
2008-07-01 10:05:00,1.6079,1.6081,1.60775,1.6081,1179500000.0
2008-07-01 10:10:00,1.6081,1.60905,1.6081,1.60905,1523100000.0
2008-07-01 10:15:00,1.60905,1.6094,1.6083,1.6086,1726100000.0
2008-07-01 10:20:00,1.6086,1.6088,1.60845,1.6085,1463400001.0
2008-07-01 10:25:00,1.6085,1.6089,1.6083,1.6083,1272400000.0
2008-07-01 10:30:00,1.6083,1.6089,1.60825,1.6088,1647400000.0
2008-07-01 10:35:00,1.6088,1.6089,1.6088,1.6089,1173500000.0
2008-07-01 10:40:00,1.60885,1.609,1.60805,1.60805,1171000000.0
2008-07-01 10:45:00,1.60805,1.6087,1.60805,1.6081,1868500000.0
2008-07-01 10:50:00,1.6081,1.6082,1.607,1.6071,2208000000.0
2008-07-01 10:55:00,1.60715,1.6072,1.6059,1.6061,1850000000.0
2008-07-01 11:00:00,1.6061,1.6067,1.606,1.6067,1733200004.0
2008-07-01 11:05:00,1.6067,1.6067,1.606,1.6064,1700999997.0
2008-07-01 11:10:00,1.6064,1.60665,1.606,1.6066,2439499998.0
2008-07-01 11:15:00,1.6066,1.6068,1.6065,1.6067,1233100000.0
2008-07-01 11:20:00,1.6067,1.6067,1.6059,1.6059,1091100000.0
2008-07-01 11:25:00,1.6059,1.60635,1.6058,1.6058,2093099999.0
2008-07-01 11:30:00,1.6058,1.606,1.6055,1.6055,1569200000.0
2008-07-01 11:35:00,1.6055,1.6055,1.60495,1.6052,1647499999.0
2008-07-01 11:40:00,1.6052,1.6053,1.60445,1.60485,1549100000.0
2008-07-01 11:45:00,1.60485,1.605,1.60425,1.60495,1274200000.0
2008-07-01 11:50:00,1.60495,1.6058,1.60465,1.6056,1668300004.0
2008-07-01 11:55:00,1.6056,1.6057,1.605,1.6054,1479500000.0
2008-07-01 12:00:00,1.6054,1.606,1.6053,1.60585,1463800000.0
2008-07-01 12:05:00,1.60585,1.6062,1.6058,1.6062,951477552.0
2008-07-01 12:10:00,1.6062,1.6063,1.6056,1.6058,971900001.0
2008-07-01 12:15:00,1.6058,1.6058,1.605,1.6052,1618700000.0
2008-07-01 12:20:00,1.6052,1.6055,1.60495,1.6053,1197900002.0
2008-07-01 12:25:00,1.6053,1.6053,1.6042,1.6049,2569799998.0
2008-07-01 12:30:00,1.60495,1.6051,1.60425,1.60505,1586700000.0
2008-07-01 12:35:00,1.605,1.60515,1.6043,1.6047,1580900000.0
2008-07-01 12:40:00,1.6047,1.60485,1.6046,1.6048,1192400000.0
2008-07-01 12:45:00,1.6048,1.605,1.6047,1.60475,1396500000.0
2008-07-01 12:50:00,1.60475,1.605,1.60385,1.60395,2206499999.0
2008-07-01 12:55:00,1.60395,1.60395,1.6033,1.60365,2157300001.0
2008-07-01 13:00:00,1.60365,1.6043,1.60345,1.6041,1986200000.0
2008-07-01 13:05:00,1.6041,1.6042,1.60375,1.604,1446000000.0
2008-07-01 13:10:00,1.60405,1.6042,1.6037,1.6038,1616400000.0
2008-07-01 13:15:00,1.6038,1.60415,1.6038,1.604,1331900000.0
2008-07-01 13:20:00,1.60405,1.6041,1.6037,1.6038,1069200000.0
2008-07-01 13:25:00,1.6038,1.604,1.6036,1.6038,1780000000.0
2008-07-01 13:30:00,1.6038,1.6045,1.60365,1.6045,1421400000.0
2008-07-01 13:35:00,1.60445,1.60505,1.6043,1.60455,1023300000.0
2008-07-01 13:40:00,1.60455,1.6051,1.6045,1.6047,767300000.0
2008-07-01 13:45:00,1.60475,1.60515,1.60455,1.6047,1581599999.0
2008-07-01 13:50:00,1.6047,1.6047,1.60445,1.60455,988900000.0
2008-07-01 13:55:00,1.60455,1.60495,1.60455,1.60485,1201599997.0
2008-07-01 14:00:00,1.60485,1.6057,1.6048,1.6053,1773899999.0
2008-07-01 14:05:00,1.6053,1.6056,1.60525,1.60535,1357100001.0
2008-07-01 14:10:00,1.60535,1.60555,1.60525,1.6053,711400000.0
2008-07-01 14:15:00,1.6053,1.60565,1.6053,1.6053,1077900000.0
2008-07-01 14:20:00,1.6053,1.60535,1.6048,1.6053,1206800000.0
2008-07-01 14:25:00,1.6053,1.6055,1.60505,1.60505,1101200001.0
2008-07-01 14:30:00,1.60505,1.6057,1.60505,1.60535,1351499999.0
2008-07-01 14:35:00,1.60535,1.6057,1.60515,1.60565,1074700000.0
2008-07-01 14:40:00,1.6057,1.6063,1.6057,1.60585,2273100004.0
2008-07-01 14:45:00,1.6058,1.6059,1.6056,1.6056,1798399999.0
2008-07-01 14:50:00,1.60565,1.6058,1.6055,1.60565,1649799998.0
2008-07-01 14:55:00,1.6056,1.6059,1.6055,1.6055,1585700000.0
2008-07-01 15:00:00,1.6055,1.6055,1.60515,1.6053,1533600000.0
2008-07-01 15:05:00,1.60535,1.6054,1.60425,1.6043,2427600000.0
2008-07-01 15:10:00,1.6043,1.6044,1.60395,1.604,2047600000.0
2008-07-01 15:15:00,1.604,1.60405,1.6023,1.603,3495060005.0
2008-07-01 15:20:00,1.603,1.6031,1.6025,1.6025,2049300000.0
2008-07-01 15:25:00,1.6025,1.6025,1.6015,1.6016,2880100005.0
2008-07-01 15:30:00,1.6017,1.6023,1.6016,1.6023,3575400002.0
2008-07-01 15:35:00,1.6023,1.6025,1.60195,1.60245,3011000000.0
2008-07-01 15:40:00,1.60245,1.6026,1.6023,1.6025,2272300000.0
2008-07-01 15:45:00,1.6025,1.603,1.6025,1.60275,2315699999.0
2008-07-01 15:50:00,1.6027,1.6032,1.6026,1.60315,1598100000.0
2008-07-01 15:55:00,1.6031,1.6032,1.6024,1.6024,1907899999.0
2008-07-01 16:00:00,1.60245,1.6055,1.60215,1.60485,5135769989.0
2008-07-01 16:05:00,1.6049,1.6059,1.6048,1.6052,3772100002.0
2008-07-01 16:10:00,1.60515,1.6052,1.6042,1.6042,4354899999.0
2008-07-01 16:15:00,1.60425,1.6053,1.6041,1.6052,4046199996.0
2008-07-01 16:20:00,1.60495,1.60545,1.60475,1.6051,7473200005.0
2008-07-01 16:25:00,1.6051,1.6063,1.60505,1.606,3645199993.0
2008-07-01 16:30:00,1.606,1.6073,1.606,1.60685,2591499998.0
2008-07-01 16:35:00,1.60685,1.608,1.6068,1.60785,2010600000.0
2008-07-01 16:40:00,1.6079,1.6079,1.6067,1.6068,2256400003.0
2008-07-01 16:45:00,1.6068,1.60765,1.6065,1.6074,2406700001.0
2008-07-01 16:50:00,1.6074,1.60775,1.6071,1.6073,2861599998.0
2008-07-01 16:55:00,1.60735,1.6084,1.6072,1.6084,2346100007.0
2008-07-01 17:00:00,1.6082,1.609,1.60815,1.6089,2182899998.0
2008-07-01 17:05:00,1.6089,1.6091,1.60805,1.60805,1685799999.0
2008-07-01 17:10:00,1.6081,1.6083,1.60775,1.608,1474199996.0
2008-07-01 17:15:00,1.608,1.60845,1.60785,1.6081,1691200001.0
2008-07-01 17:20:00,1.6081,1.6088,1.60765,1.6085,1929799999.0
2008-07-01 17:25:00,1.6085,1.6088,1.60835,1.6085,1610900000.0
2008-07-01 17:30:00,1.6085,1.60855,1.608,1.60845,1104400000.0
2008-07-01 17:35:00,1.6084,1.6085,1.608,1.6081,1975299998.0
2008-07-01 17:40:00,1.6081,1.6083,1.6079,1.6079,1490399998.0
2008-07-01 17:45:00,1.6079,1.6081,1.60745,1.60765,1598599998.0
2008-07-01 17:50:00,1.60765,1.6081,1.6072,1.60725,1726500000.0
2008-07-01 17:55:00,1.6072,1.6076,1.6063,1.6067,2752499997.0
2008-07-01 18:00:00,1.6067,1.60705,1.6061,1.607,1528100001.0
2008-07-01 18:05:00,1.607,1.6073,1.6066,1.6069,1058100000.0
2008-07-01 18:10:00,1.6069,1.607,1.606,1.606,696700000.0
2008-07-01 18:15:00,1.606,1.6061,1.6046,1.6048,2109994023.0
2008-07-01 18:20:00,1.6048,1.60515,1.6044,1.6048,1573899996.0
2008-07-01 18:25:00,1.60475,1.60515,1.60455,1.60505,1223200000.0
2008-07-01 18:30:00,1.60505,1.6059,1.6048,1.6059,1064899999.0
2008-07-01 18:35:00,1.6059,1.6065,1.6059,1.60645,1046300000.0
2008-07-01 18:40:00,1.60645,1.6067,1.6063,1.6064,1252700000.0
2008-07-01 18:45:00,1.6064,1.60735,1.60625,1.60705,1184400001.0
2008-07-01 18:50:00,1.607,1.60765,1.6069,1.60765,1242700001.0
2008-07-01 18:55:00,1.6076,1.6083,1.60755,1.6082,1187300000.0
2008-07-01 19:00:00,1.60815,1.6083,1.608,1.60825,798400000.0
2008-07-01 19:05:00,1.6083,1.6083,1.6074,1.60745,953500000.0
2008-07-01 19:10:00,1.6075,1.60755,1.6071,1.6073,790400000.0
2008-07-01 19:15:00,1.6073,1.6074,1.60725,1.6074,219600000.0
2008-07-01 19:20:00,1.6074,1.6082,1.6072,1.608,520100000.0
2008-07-01 19:25:00,1.608,1.608,1.6075,1.6075,899100000.0
2008-07-01 19:30:00,1.60755,1.6078,1.60715,1.60735,957800000.0
2008-07-01 19:35:00,1.60735,1.6075,1.6071,1.6072,918500000.0
2008-07-01 19:40:00,1.6072,1.6073,1.6065,1.60665,796700000.0
2008-07-01 19:45:00,1.60665,1.60745,1.6066,1.6074,1218200000.0
2008-07-01 19:50:00,1.6074,1.6082,1.60735,1.6079,842300000.0
2008-07-01 19:55:00,1.6079,1.60835,1.6073,1.6075,1352500000.0
2008-07-01 20:00:00,1.6075,1.60825,1.6075,1.60815,975900000.0
2008-07-01 20:05:00,1.6081,1.609,1.6079,1.6085,1539000001.0
2008-07-01 20:10:00,1.6085,1.6093,1.60845,1.6092,934099999.0
2008-07-01 20:15:00,1.6092,1.6093,1.60845,1.6087,738500000.0
2008-07-01 20:20:00,1.6087,1.6095,1.6086,1.60895,973000000.0
2008-07-01 20:25:00,1.60895,1.609,1.6082,1.6084,542100000.0
2008-07-01 20:30:00,1.6084,1.6085,1.6081,1.6082,796900000.0
2008-07-01 20:35:00,1.6082,1.6085,1.60815,1.6084,313000000.0
2008-07-01 20:40:00,1.6084,1.6095,1.6084,1.6095,797600000.0
2008-07-01 20:45:00,1.6095,1.6097,1.60875,1.6088,951400000.0
2008-07-01 20:50:00,1.6088,1.6097,1.6086,1.6097,667700000.0
2008-07-01 20:55:00,1.6097,1.6099,1.6093,1.6096,638400000.0
2008-07-01 21:00:00,1.6096,1.61095,1.60925,1.6108,938600004.0
2008-07-01 21:05:00,1.6108,1.6111,1.6101,1.6105,859100002.0
2008-07-01 21:10:00,1.6105,1.61105,1.6103,1.6104,389100001.0
2008-07-01 21:15:00,1.6104,1.61075,1.61015,1.6102,324500001.0
2008-07-01 21:20:00,1.6102,1.6104,1.6099,1.60995,335700000.0
2008-07-01 21:25:00,1.60995,1.6102,1.60995,1.61005,244500000.0
2008-07-01 21:30:00,1.6101,1.61025,1.61,1.6102,195900000.0
2008-07-01 21:35:00,1.61015,1.6105,1.61015,1.6104,183500000.0
2008-07-01 21:40:00,1.6104,1.61045,1.6102,1.6103,145400000.0
2008-07-01 21:45:00,1.6103,1.6104,1.6102,1.6102,111000000.0
2008-07-01 21:50:00,1.61025,1.61055,1.61025,1.61045,131500000.0
2008-07-01 21:55:00,1.61045,1.6107,1.61035,1.61065,203500000.0
2008-07-01 22:00:00,1.61065,1.6111,1.61045,1.61085,362000000.0
2008-07-01 22:05:00,1.6108,1.61115,1.6107,1.6111,240000000.0
2008-07-01 22:10:00,1.6111,1.6112,1.6108,1.611,183300000.0
2008-07-01 22:15:00,1.6111,1.61115,1.6107,1.6109,306800000.0
2008-07-01 22:20:00,1.61085,1.61135,1.6108,1.6109,438700000.0
2008-07-01 22:25:00,1.61069,1.611,1.6104,1.6109,198400000.0
2008-07-01 22:30:00,1.6109,1.6112,1.6108,1.61105,227500000.0
2008-07-01 22:35:00,1.61105,1.6111,1.6108,1.6108,485500000.0
2008-07-01 22:40:00,1.6108,1.61105,1.6108,1.61095,1020300000.0
2008-07-01 22:45:00,1.61095,1.6111,1.61095,1.6111,487300000.0
2008-07-01 22:50:00,1.61115,1.6112,1.61025,1.6109,597400000.0
2008-07-01 22:55:00,1.61095,1.611,1.6101,1.61015,330700000.0
2008-07-01 23:00:00,1.6101,1.61025,1.61,1.6101,264800001.0
2008-07-01 23:05:00,1.6101,1.6104,1.61,1.6103,472900001.0
2008-07-01 23:10:00,1.6103,1.61034,1.61015,1.6103,233900008.0
2008-07-01 23:15:00,1.6103,1.6104,1.6103,1.61035,454200000.0
2008-07-01 23:20:00,1.61011,1.61055,1.61005,1.61005,783600000.0
2008-07-01 23:25:00,1.61,1.6103,1.60995,1.61,413999999.0
2008-07-01 23:30:00,1.61005,1.6101,1.61,1.6101,198800001.0
2008-07-01 23:35:00,1.6101,1.61025,1.61,1.61,523800000.0
2008-07-01 23:40:00,1.60976,1.6102,1.60976,1.61015,184200002.0
2008-07-01 23:45:00,1.6102,1.61042,1.60988,1.61025,166200000.0
2008-07-01 23:50:00,1.6103,1.61065,1.6103,1.6104,471199995.0
2008-07-01 23:55:00,1.6103,1.61035,1.6103,1.6103,655599998.0
2008-07-02 00:00:00,1.6103,1.61098,1.61026,1.6103,767200002.0
2008-07-02 00:05:00,1.6105,1.61074,1.61023,1.6107,394099999.0
2008-07-02 00:10:00,1.6107,1.61086,1.61065,1.61075,120900001.0
2008-07-02 00:15:00,1.61057,1.61075,1.61005,1.6101,208900000.0
2008-07-02 00:20:00,1.6101,1.61027,1.60982,1.6102,215400000.0
2008-07-02 00:25:00,1.6102,1.6105,1.6102,1.6105,414899999.0
2008-07-02 00:30:00,1.6105,1.611,1.61019,1.6108,1137399985.0
2008-07-02 00:35:00,1.6108,1.6108,1.61045,1.6107,443599995.0
2008-07-02 00:40:00,1.61036,1.61076,1.61018,1.6107,417400000.0
2008-07-02 00:45:00,1.61052,1.6108,1.61046,1.6108,416300000.0
2008-07-02 00:50:00,1.6105,1.6107,1.6102,1.6104,1170799988.0
2008-07-02 00:55:00,1.61045,1.61047,1.61025,1.6104,223600000.0
2008-07-02 01:00:00,1.6104,1.6104,1.60991,1.6103,600199997.0
2008-07-02 01:05:00,1.6103,1.6105,1.6101,1.6104,594799999.0
2008-07-02 01:10:00,1.6104,1.6106,1.6101,1.61055,236100000.0
2008-07-02 01:15:00,1.61055,1.6106,1.6105,1.61055,282100004.0
2008-07-02 01:20:00,1.6106,1.61065,1.61005,1.61015,1053600000.0
2008-07-02 01:25:00,1.61015,1.6109,1.61005,1.61055,425000000.0
2008-07-02 01:30:00,1.61055,1.6112,1.61055,1.6111,755500000.0
2008-07-02 01:35:00,1.6111,1.6113,1.61105,1.61115,492099999.0
2008-07-02 01:40:00,1.61115,1.6113,1.61105,1.61115,315800000.0
2008-07-02 01:45:00,1.6114,1.6123,1.61135,1.61215,654400001.0
2008-07-02 01:50:00,1.61215,1.61235,1.6115,1.61155,637400000.0
2008-07-02 01:55:00,1.61155,1.612,1.6114,1.6119,224699999.0
2008-07-02 02:00:00,1.6119,1.6122,1.61135,1.61135,1068300007.0
2008-07-02 02:05:00,1.61135,1.6119,1.61135,1.6119,412300002.0
2008-07-02 02:10:00,1.61185,1.6119,1.6114,1.6114,126800000.0
2008-07-02 02:15:00,1.61135,1.6116,1.6113,1.6115,509299999.0
2008-07-02 02:20:00,1.6115,1.6115,1.6109,1.611,491300001.0
2008-07-02 02:25:00,1.61095,1.61115,1.61085,1.6111,252299998.0
2008-07-02 02:30:00,1.6111,1.6112,1.611,1.61105,68400000.0
2008-07-02 02:35:00,1.61105,1.61115,1.6106,1.6107,323500000.0
2008-07-02 02:40:00,1.6107,1.6108,1.61,1.6101,283800000.0
2008-07-02 02:45:00,1.6101,1.6105,1.61,1.61,547499997.0
2008-07-02 02:50:00,1.61,1.6104,1.6099,1.6103,391899999.0
2008-07-02 02:55:00,1.6103,1.6105,1.61,1.61005,469499998.0
2008-07-02 03:00:00,1.6101,1.6101,1.60995,1.61,190699999.0
2008-07-02 03:05:00,1.61,1.6103,1.61,1.6101,257800000.0
2008-07-02 03:10:00,1.6101,1.6102,1.61,1.6102,502900000.0
2008-07-02 03:15:00,1.6102,1.6104,1.61005,1.6101,356700000.0
2008-07-02 03:20:00,1.6101,1.61033,1.60994,1.6103,336600000.0
2008-07-02 03:25:00,1.61012,1.61036,1.60988,1.6101,1100699981.0
2008-07-02 03:30:00,1.6101,1.6104,1.61,1.6102,1170499999.0
2008-07-02 03:35:00,1.6102,1.6106,1.6102,1.6106,606900000.0
2008-07-02 03:40:00,1.6106,1.6108,1.6104,1.6106,391500000.0
2008-07-02 03:45:00,1.6106,1.61075,1.6105,1.6105,422499999.0
2008-07-02 03:50:00,1.6105,1.6108,1.6105,1.6107,266200000.0
2008-07-02 03:55:00,1.6107,1.6108,1.61016,1.6104,620000001.0
2008-07-02 04:00:00,1.6108,1.6108,1.61033,1.6105,447999995.0
2008-07-02 04:05:00,1.6104,1.6104,1.6102,1.6102,151300000.0
2008-07-02 04:10:00,1.6102,1.6104,1.6102,1.6102,205700000.0
2008-07-02 04:15:00,1.61025,1.6103,1.6102,1.6103,535000000.0
2008-07-02 04:20:00,1.6103,1.6103,1.6102,1.6102,641500000.0
2008-07-02 04:25:00,1.61025,1.6105,1.6102,1.6103,195800000.0
2008-07-02 04:30:00,1.6103,1.61035,1.61,1.6102,229699999.0
2008-07-02 04:35:00,1.61015,1.6104,1.60986,1.6104,523000000.0
2008-07-02 04:40:00,1.6104,1.6105,1.61,1.6103,422100001.0
2008-07-02 04:45:00,1.6103,1.6105,1.6102,1.6103,228300000.0
2008-07-02 04:50:00,1.6103,1.6103,1.6102,1.6103,121400000.0
2008-07-02 04:55:00,1.6103,1.6103,1.61,1.61,445100000.0
2008-07-02 05:00:00,1.61,1.6102,1.61,1.61,243799998.0
2008-07-02 05:05:00,1.61,1.61009,1.60975,1.61,264500000.0
2008-07-02 05:10:00,1.61,1.61,1.60963,1.61,301600000.0
2008-07-02 05:15:00,1.60971,1.6102,1.60971,1.61,362200000.0
2008-07-02 05:20:00,1.61,1.61,1.6094,1.6097,294400001.0
2008-07-02 05:25:00,1.6097,1.60985,1.6096,1.60985,132700000.0
2008-07-02 05:30:00,1.60985,1.6099,1.6096,1.6097,183400000.0
2008-07-02 05:35:00,1.6097,1.6098,1.60935,1.6095,149600000.0
2008-07-02 05:40:00,1.6097,1.60975,1.60965,1.6097,90800000.0
2008-07-02 05:45:00,1.60975,1.6099,1.6096,1.6097,180000000.0
2008-07-02 05:50:00,1.6097,1.6099,1.60965,1.6097,115900000.0
2008-07-02 05:55:00,1.6097,1.6099,1.6096,1.60975,784799998.0
2008-07-02 06:00:00,1.6097,1.6099,1.6095,1.60965,334600001.0
2008-07-02 06:05:00,1.60965,1.60985,1.6096,1.6098,229500000.0
2008-07-02 06:10:00,1.60985,1.6099,1.6096,1.6097,361300000.0
2008-07-02 06:15:00,1.60975,1.6098,1.60955,1.60955,253100000.0
2008-07-02 06:20:00,1.60955,1.60975,1.60955,1.6097,167800000.0
2008-07-02 06:25:00,1.60965,1.6101,1.60955,1.6101,348399999.0
2008-07-02 06:30:00,1.6101,1.6102,1.61,1.61,196900000.0
2008-07-02 06:35:00,1.6102,1.6102,1.6099,1.6099,196000000.0
2008-07-02 06:40:00,1.6099,1.6103,1.60968,1.61,687200001.0
2008-07-02 06:45:00,1.61,1.6103,1.60995,1.61,342499999.0
2008-07-02 06:50:00,1.61,1.6101,1.60971,1.61,398400000.0
2008-07-02 06:55:00,1.61,1.6101,1.6097,1.60985,198800000.0
2008-07-02 07:00:00,1.60985,1.6101,1.6098,1.6099,689799999.0
2008-07-02 07:05:00,1.6099,1.6101,1.6098,1.6098,378900001.0
2008-07-02 07:10:00,1.6098,1.6098,1.60931,1.6098,386600000.0
2008-07-02 07:15:00,1.6098,1.6101,1.6093,1.61,618299999.0
2008-07-02 07:20:00,1.61,1.6101,1.6099,1.6099,255000000.0
2008-07-02 07:25:00,1.6099,1.6101,1.60957,1.6101,321600000.0
2008-07-02 07:30:00,1.61005,1.6101,1.60955,1.6096,622800000.0
2008-07-02 07:35:00,1.60955,1.60955,1.6087,1.6088,1075200000.0
2008-07-02 07:40:00,1.6088,1.6095,1.6086,1.6091,546300000.0
2008-07-02 07:45:00,1.6091,1.6096,1.6088,1.60945,982699998.0
2008-07-02 07:50:00,1.60945,1.6098,1.6094,1.60975,447100000.0
2008-07-02 07:55:00,1.60975,1.60975,1.6093,1.60955,313600000.0
2008-07-02 08:00:00,1.60955,1.61095,1.6095,1.61005,709200000.0
2008-07-02 08:05:00,1.6101,1.6106,1.61,1.61045,386700000.0
2008-07-02 08:10:00,1.61045,1.6105,1.6101,1.6101,750100000.0
2008-07-02 08:15:00,1.6101,1.6106,1.61005,1.6103,680000000.0
2008-07-02 08:20:00,1.6103,1.6106,1.60985,1.61,1978200009.0
2008-07-02 08:25:00,1.61,1.6107,1.61,1.6107,1223700000.0
2008-07-02 08:30:00,1.6107,1.61095,1.6104,1.6106,1726400000.0
2008-07-02 08:35:00,1.6105,1.61175,1.6105,1.61135,929100000.0
2008-07-02 08:40:00,1.6114,1.6114,1.61075,1.61085,889300000.0
2008-07-02 08:45:00,1.61085,1.611,1.6099,1.61,1431700002.0
2008-07-02 08:50:00,1.61,1.6102,1.6087,1.609,1555199996.0
2008-07-02 08:55:00,1.60905,1.60945,1.609,1.6091,1242000000.0
2008-07-02 09:00:00,1.60915,1.6093,1.6083,1.609,2233399998.0
2008-07-02 09:05:00,1.609,1.60985,1.609,1.60975,1442400000.0
2008-07-02 09:10:00,1.6098,1.61,1.60895,1.60905,1696499997.0
2008-07-02 09:15:00,1.60905,1.60915,1.60795,1.60795,1642599999.0
2008-07-02 09:20:00,1.60795,1.6083,1.60745,1.60765,2103500001.0
2008-07-02 09:25:00,1.60765,1.60855,1.60765,1.6083,1132000001.0
2008-07-02 09:30:00,1.6083,1.6084,1.6079,1.6081,792800000.0
2008-07-02 09:35:00,1.608,1.60955,1.608,1.6095,964200000.0
2008-07-02 09:40:00,1.6095,1.61015,1.60935,1.61015,1021000000.0
2008-07-02 09:45:00,1.61015,1.6103,1.60915,1.6097,1099700000.0
2008-07-02 09:50:00,1.6097,1.61,1.6096,1.6097,1525400000.0
2008-07-02 09:55:00,1.6097,1.6106,1.6097,1.6103,862800000.0
2008-07-02 10:00:00,1.6104,1.6105,1.61005,1.6104,726199999.0
2008-07-02 10:05:00,1.6104,1.6107,1.6102,1.61055,932300000.0
2008-07-02 10:10:00,1.61055,1.6108,1.6102,1.6102,916600000.0
2008-07-02 10:15:00,1.6102,1.6111,1.6102,1.611,1229000000.0
2008-07-02 10:20:00,1.611,1.61115,1.61085,1.611,647400000.0
2008-07-02 10:25:00,1.611,1.61145,1.611,1.61125,611400000.0
2008-07-02 10:30:00,1.61125,1.6114,1.6106,1.61075,1174700000.0
2008-07-02 10:35:00,1.6107,1.6109,1.61065,1.6109,1705200000.0
2008-07-02 10:40:00,1.6109,1.6109,1.6106,1.6107,1030100000.0
2008-07-02 10:45:00,1.6107,1.611,1.6107,1.6107,996699999.0
2008-07-02 10:50:00,1.6107,1.61165,1.6107,1.6113,1345200000.0
2008-07-02 10:55:00,1.6113,1.61225,1.6113,1.6118,2350100000.0
2008-07-02 11:00:00,1.6118,1.612,1.6111,1.6115,2543600000.0
2008-07-02 11:05:00,1.6115,1.612,1.61125,1.6117,1855500000.0
2008-07-02 11:10:00,1.61165,1.6124,1.6116,1.6122,1474700000.0
2008-07-02 11:15:00,1.6122,1.613,1.6121,1.6126,2352599999.0
2008-07-02 11:20:00,1.6126,1.6128,1.6122,1.6125,1734900000.0
2008-07-02 11:25:00,1.6125,1.6125,1.6119,1.6121,1803300000.0
2008-07-02 11:30:00,1.6121,1.6125,1.6119,1.6123,1235100000.0
2008-07-02 11:35:00,1.6122,1.6131,1.6119,1.6129,1569700000.0
2008-07-02 11:40:00,1.6129,1.61315,1.6119,1.612,1388600000.0
2008-07-02 11:45:00,1.612,1.61235,1.612,1.612,1257999999.0
2008-07-02 11:50:00,1.612,1.6124,1.612,1.612,735400000.0
2008-07-02 11:55:00,1.612,1.6123,1.6118,1.6123,839100000.0
2008-07-02 12:00:00,1.6123,1.61395,1.6123,1.6138,1457200000.0
2008-07-02 12:05:00,1.6138,1.6143,1.6135,1.6136,2351100001.0
2008-07-02 12:10:00,1.6136,1.6144,1.6135,1.61385,1611200000.0
2008-07-02 12:15:00,1.61385,1.6142,1.6137,1.6141,641800000.0
2008-07-02 12:20:00,1.6141,1.6144,1.614,1.61405,619000000.0
2008-07-02 12:25:00,1.614,1.6142,1.61355,1.6136,1120400000.0
2008-07-02 12:30:00,1.6136,1.6136,1.6132,1.61325,736500000.0
2008-07-02 12:35:00,1.6132,1.614,1.6132,1.6139,728899999.0
2008-07-02 12:40:00,1.61385,1.61385,1.6134,1.6134,474700000.0
2008-07-02 12:45:00,1.6134,1.6137,1.6134,1.6135,385000000.0
2008-07-02 12:50:00,1.6135,1.6145,1.61315,1.6145,921400000.0
2008-07-02 12:55:00,1.6145,1.6145,1.614,1.6141,582800000.0
2008-07-02 13:00:00,1.6141,1.6142,1.6139,1.6142,871100000.0
2008-07-02 13:05:00,1.6141,1.6144,1.614,1.6142,1254999999.0
2008-07-02 13:10:00,1.6142,1.6144,1.614,1.6143,752400000.0
2008-07-02 13:15:00,1.6143,1.61435,1.6141,1.6143,653300000.0
2008-07-02 13:20:00,1.6143,1.6146,1.6142,1.6144,476600000.0
2008-07-02 13:25:00,1.6144,1.615,1.6144,1.6149,735300000.0
2008-07-02 13:30:00,1.6149,1.615,1.6145,1.6145,938199999.0
2008-07-02 13:35:00,1.6145,1.6146,1.6144,1.6145,587500000.0
2008-07-02 13:40:00,1.6145,1.6146,1.6145,1.6145,640700000.0
2008-07-02 13:45:00,1.6145,1.6145,1.61405,1.6142,1177200000.0
2008-07-02 13:50:00,1.6142,1.6143,1.614,1.6143,1551200000.0
2008-07-02 13:55:00,1.6143,1.6144,1.6138,1.614,761400000.0
2008-07-02 14:00:00,1.614,1.614,1.61355,1.6138,1073700000.0
2008-07-02 14:05:00,1.6138,1.6139,1.6135,1.6136,1034700000.0
2008-07-02 14:10:00,1.6136,1.6138,1.61345,1.61355,1173300000.0
2008-07-02 14:15:00,1.61355,1.61365,1.6119,1.6125,2576899996.0
2008-07-02 14:20:00,1.6125,1.61355,1.6125,1.613,2286699999.0
2008-07-02 14:25:00,1.61295,1.6137,1.61295,1.6136,2876000000.0
2008-07-02 14:30:00,1.6136,1.6136,1.6131,1.6132,2361900002.0
2008-07-02 14:35:00,1.6132,1.6132,1.61275,1.6131,2900599999.0
2008-07-02 14:40:00,1.6131,1.6137,1.6128,1.6135,2405199997.0
2008-07-02 14:45:00,1.6135,1.6138,1.6132,1.6136,2807700000.0
2008-07-02 14:50:00,1.6136,1.6137,1.6129,1.6129,2948800006.0
2008-07-02 14:55:00,1.6129,1.613,1.612,1.61265,2558100002.0
2008-07-02 15:00:00,1.6127,1.6129,1.6121,1.6123,3042100005.0
2008-07-02 15:05:00,1.6123,1.6126,1.612,1.6124,2979200004.0
2008-07-02 15:10:00,1.6124,1.6128,1.6121,1.6126,1953099997.0
2008-07-02 15:15:00,1.6125,1.61265,1.61235,1.6125,2079099999.0
2008-07-02 15:20:00,1.61245,1.613,1.6124,1.61265,1840300000.0
2008-07-02 15:25:00,1.6127,1.61315,1.6126,1.6128,1925100000.0
2008-07-02 15:30:00,1.6128,1.6133,1.6128,1.6129,2529599999.0
2008-07-02 15:35:00,1.6129,1.6133,1.6128,1.61305,2386500003.0
2008-07-02 15:40:00,1.6131,1.6133,1.6128,1.61305,2888599999.0
2008-07-02 15:45:00,1.61305,1.6134,1.6129,1.6131,2460799999.0
2008-07-02 15:50:00,1.6131,1.61335,1.6126,1.6127,2132800001.0
2008-07-02 15:55:00,1.6127,1.6128,1.612,1.6125,2701700000.0
2008-07-02 16:00:00,1.6126,1.6133,1.61225,1.6132,2550299998.0
2008-07-02 16:05:00,1.61315,1.6133,1.6125,1.61305,3298700005.0
2008-07-02 16:10:00,1.61305,1.61305,1.61255,1.6127,2356299997.0
2008-07-02 16:15:00,1.6126,1.6127,1.612,1.612,2334400001.0
2008-07-02 16:20:00,1.612,1.6121,1.61145,1.61185,1807699999.0
2008-07-02 16:25:00,1.61185,1.6119,1.6114,1.6118,2653099999.0
2008-07-02 16:30:00,1.6118,1.6119,1.6111,1.6112,3059999995.0
2008-07-02 16:35:00,1.6112,1.6118,1.61085,1.61125,2714599993.0
2008-07-02 16:40:00,1.61125,1.6125,1.611,1.6122,2699100003.0
2008-07-02 16:45:00,1.6122,1.6128,1.6121,1.6126,2582700003.0
2008-07-02 16:50:00,1.6126,1.6128,1.6123,1.6126,2683300004.0
2008-07-02 16:55:00,1.6126,1.6131,1.6123,1.6128,1708400002.0
2008-07-02 17:00:00,1.6127,1.6128,1.61175,1.612,2276200000.0
2008-07-02 17:05:00,1.612,1.6121,1.61165,1.61205,1845400001.0
2008-07-02 17:10:00,1.61205,1.6121,1.61145,1.6117,2086299999.0
2008-07-02 17:15:00,1.6117,1.6122,1.6116,1.6121,1712800000.0
2008-07-02 17:20:00,1.6121,1.6123,1.61155,1.6123,1629200000.0
2008-07-02 17:25:00,1.6122,1.6124,1.61085,1.611,2142200001.0
2008-07-02 17:30:00,1.61095,1.6118,1.61095,1.6114,1971900001.0
2008-07-02 17:35:00,1.6114,1.61145,1.611,1.6113,1572500000.0
2008-07-02 17:40:00,1.6113,1.6118,1.6108,1.61085,1728499999.0
2008-07-02 17:45:00,1.61085,1.6112,1.6103,1.6104,1734700000.0
2008-07-02 17:50:00,1.6104,1.6107,1.6103,1.6107,2675200003.0
2008-07-02 17:55:00,1.6107,1.6108,1.6103,1.6107,2005900000.0
2008-07-02 18:00:00,1.6107,1.6111,1.6103,1.611,1077100000.0
2008-07-02 18:05:00,1.611,1.61155,1.611,1.61155,683200000.0
2008-07-02 18:10:00,1.61155,1.61155,1.6112,1.61145,571200000.0
2008-07-02 18:15:00,1.6115,1.6119,1.6112,1.6113,1139500001.0
2008-07-02 18:20:00,1.61135,1.6118,1.6108,1.611,1072800000.0
2008-07-02 18:25:00,1.611,1.61115,1.6103,1.6106,636600000.0
2008-07-02 18:30:00,1.6106,1.6106,1.6101,1.6101,767100000.0
2008-07-02 18:35:00,1.6101,1.6105,1.6099,1.6105,833800000.0
2008-07-02 18:40:00,1.6105,1.6115,1.6104,1.6113,835600000.0
2008-07-02 18:45:00,1.6113,1.6118,1.6113,1.6115,406200000.0
2008-07-02 18:50:00,1.6115,1.6119,1.6115,1.6117,541100000.0
2008-07-02 18:55:00,1.6117,1.6118,1.61125,1.6114,568600000.0
2008-07-02 19:00:00,1.6114,1.6115,1.6112,1.6113,727300001.0
2008-07-02 19:05:00,1.6113,1.6116,1.6113,1.6113,680700000.0
2008-07-02 19:10:00,1.61135,1.61155,1.6111,1.6115,518600000.0
2008-07-02 19:15:00,1.61155,1.6116,1.6114,1.61155,140400000.0
2008-07-02 19:20:00,1.6115,1.6117,1.6114,1.6116,466500000.0
2008-07-02 19:25:00,1.61165,1.6118,1.6115,1.6117,475100000.0
2008-07-02 19:30:00,1.6117,1.6118,1.6116,1.6116,417700000.0
2008-07-02 19:35:00,1.6116,1.612,1.6116,1.6117,694200000.0
2008-07-02 19:40:00,1.6117,1.6118,1.6116,1.61175,307800000.0
2008-07-02 19:45:00,1.61175,1.6122,1.6117,1.61175,579700000.0
2008-07-02 19:50:00,1.6118,1.6122,1.6117,1.61215,570800000.0
2008-07-02 19:55:00,1.61215,1.6127,1.61195,1.61215,469900002.0
2008-07-02 20:00:00,1.61215,1.6125,1.61215,1.6124,496400000.0
2008-07-02 20:05:00,1.6124,1.6124,1.612,1.61235,484600000.0
2008-07-02 20:10:00,1.61235,1.6124,1.6122,1.6122,441000000.0
2008-07-02 20:15:00,1.6122,1.6125,1.61195,1.61235,678400000.0
2008-07-02 20:20:00,1.61235,1.61235,1.6119,1.61195,295800000.0
2008-07-02 20:25:00,1.61195,1.612,1.6112,1.6112,542000000.0
2008-07-02 20:30:00,1.6112,1.61195,1.6111,1.6117,727100000.0
2008-07-02 20:35:00,1.6117,1.6118,1.6115,1.6115,471299999.0
2008-07-02 20:40:00,1.6115,1.6117,1.6112,1.6116,660400001.0
2008-07-02 20:45:00,1.6116,1.6117,1.6113,1.6115,420200000.0
2008-07-02 20:50:00,1.6115,1.6115,1.6111,1.6112,745000000.0
2008-07-02 20:55:00,1.6112,1.6115,1.6106,1.61075,1312600000.0
2008-07-02 21:00:00,1.6109,1.6113,1.6104,1.6105,848800000.0
2008-07-02 21:05:00,1.6105,1.6107,1.60975,1.6098,821400002.0
2008-07-02 21:10:00,1.6098,1.6107,1.6093,1.6099,977399999.0
2008-07-02 21:15:00,1.6099,1.61075,1.6099,1.6101,687600000.0
2008-07-02 21:20:00,1.6101,1.61075,1.6101,1.6107,478100000.0
2008-07-02 21:25:00,1.61075,1.6113,1.6106,1.6107,426700000.0
2008-07-02 21:30:00,1.6107,1.61085,1.6103,1.6104,336900000.0
2008-07-02 21:35:00,1.6104,1.6105,1.6099,1.61015,258900000.0
2008-07-02 21:40:00,1.6101,1.61015,1.6098,1.6099,290600000.0
2008-07-02 21:45:00,1.6099,1.61065,1.6099,1.61005,600500000.0
2008-07-02 21:50:00,1.61005,1.6103,1.61,1.61005,496000000.0
2008-07-02 21:55:00,1.6101,1.6103,1.61005,1.6102,293800000.0
2008-07-02 22:00:00,1.6102,1.6102,1.6097,1.6097,332200000.0
2008-07-02 22:05:00,1.6097,1.6101,1.6097,1.60985,575500000.0
2008-07-02 22:10:00,1.60985,1.6101,1.6097,1.61005,461900000.0
2008-07-02 22:15:00,1.61005,1.6101,1.6099,1.61,380900000.0
2008-07-02 22:20:00,1.61,1.6104,1.61,1.61015,377100000.0
2008-07-02 22:25:00,1.6103,1.61065,1.6102,1.6106,161200000.0
2008-07-02 22:30:00,1.61044,1.6107,1.61013,1.61048,94900000.0
2008-07-02 22:35:00,1.61055,1.61065,1.61015,1.6103,125900000.0
2008-07-02 22:40:00,1.61035,1.6104,1.61005,1.61035,198800000.0
2008-07-02 22:45:00,1.6104,1.6104,1.6102,1.6102,58900000.0
2008-07-02 22:50:00,1.6102,1.6107,1.6102,1.6106,450700000.0
2008-07-02 22:55:00,1.6106,1.61085,1.6102,1.6102,647299999.0
2008-07-02 23:00:00,1.6102,1.6102,1.6095,1.61,462100001.0
2008-07-02 23:05:00,1.6099,1.61015,1.6099,1.61015,195500002.0
2008-07-02 23:10:00,1.6103,1.6107,1.60985,1.6105,294700000.0
2008-07-02 23:15:00,1.6105,1.6105,1.61,1.61,199700000.0
2008-07-02 23:20:00,1.61,1.6101,1.6099,1.6101,183100001.0
2008-07-02 23:25:00,1.61015,1.61015,1.61,1.61,192300001.0
2008-07-02 23:30:00,1.6099,1.6101,1.6099,1.6101,525899998.0
2008-07-02 23:35:00,1.6101,1.6103,1.61005,1.61025,351000000.0
2008-07-02 23:40:00,1.6103,1.6107,1.61025,1.61045,574900000.0
2008-07-02 23:45:00,1.6104,1.6106,1.61005,1.6105,246300000.0
2008-07-02 23:50:00,1.6105,1.61052,1.61019,1.61027,588000002.0
2008-07-02 23:55:00,1.61018,1.61051,1.61,1.6102,340300000.0
2008-07-03 00:00:00,1.6102,1.6102,1.61,1.61,1127999997.0
2008-07-03 00:05:00,1.61,1.61,1.6099,1.61,901200007.0
2008-07-03 00:10:00,1.61,1.61,1.6098,1.60995,252200001.0
2008-07-03 00:15:00,1.61,1.6103,1.61,1.6103,640099998.0
2008-07-03 00:20:00,1.6103,1.61045,1.6103,1.6103,548400007.0
2008-07-03 00:25:00,1.6103,1.6104,1.6103,1.6103,866400000.0
2008-07-03 00:30:00,1.6103,1.6104,1.61007,1.61035,455900000.0
2008-07-03 00:35:00,1.61035,1.61045,1.61025,1.61035,958000017.0
2008-07-03 00:40:00,1.61035,1.61045,1.6103,1.61035,873300005.0
2008-07-03 00:45:00,1.61035,1.6104,1.6103,1.6103,574799995.0
2008-07-03 00:50:00,1.6103,1.61055,1.6103,1.61055,484600000.0
2008-07-03 00:55:00,1.6105,1.6105,1.60998,1.6105,483000004.0
2008-07-03 01:00:00,1.6105,1.6105,1.61015,1.6103,868600001.0
2008-07-03 01:05:00,1.6103,1.6106,1.6102,1.61035,784500000.0
2008-07-03 01:10:00,1.6104,1.6106,1.61035,1.6104,100000000.0
2008-07-03 01:15:00,1.6104,1.6105,1.6102,1.6102,882700011.0
2008-07-03 01:20:00,1.6102,1.61036,1.6102,1.61025,188899999.0
2008-07-03 01:25:00,1.61025,1.6105,1.6102,1.6104,841499991.0
2008-07-03 01:30:00,1.6104,1.61092,1.61006,1.61046,1224299994.0
2008-07-03 01:35:00,1.61035,1.6106,1.61025,1.61035,493099998.0
2008-07-03 01:40:00,1.61035,1.6106,1.6103,1.6103,967199991.0
2008-07-03 01:45:00,1.6103,1.6105,1.6103,1.61045,928199991.0
2008-07-03 01:50:00,1.6104,1.61109,1.61027,1.6106,320700000.0
2008-07-03 01:55:00,1.6106,1.6107,1.61,1.61,619399999.0
2008-07-03 02:00:00,1.61,1.6104,1.61,1.6101,457599996.0
2008-07-03 02:05:00,1.61006,1.6103,1.60959,1.6103,544500000.0
2008-07-03 02:10:00,1.6103,1.6103,1.60998,1.6103,552100000.0
2008-07-03 02:15:00,1.6102,1.6103,1.6099,1.6099,987099996.0
2008-07-03 02:20:00,1.6099,1.61,1.60952,1.61,586600008.0
2008-07-03 02:25:00,1.61,1.6102,1.6099,1.61005,636000002.0
2008-07-03 02:30:00,1.61005,1.61015,1.6097,1.6098,1012199998.0
2008-07-03 02:35:00,1.6098,1.6102,1.6098,1.6098,948400004.0
2008-07-03 02:40:00,1.6098,1.60982,1.60949,1.6097,336550001.0
2008-07-03 02:45:00,1.6097,1.6099,1.6097,1.6098,259399999.0
2008-07-03 02:50:00,1.60932,1.61,1.60932,1.61,738899996.0
2008-07-03 02:55:00,1.61,1.61045,1.60995,1.6101,832700001.0
2008-07-03 03:00:00,1.6101,1.61015,1.6099,1.61005,737600000.0
2008-07-03 03:05:00,1.61005,1.6101,1.60995,1.6101,82800000.0
2008-07-03 03:10:00,1.6101,1.6101,1.60945,1.6097,379600000.0
2008-07-03 03:15:00,1.6097,1.60985,1.6097,1.6098,235000000.0
2008-07-03 03:20:00,1.6098,1.6099,1.6098,1.6099,161400000.0
2008-07-03 03:25:00,1.6099,1.61,1.6098,1.6099,358400000.0
2008-07-03 03:30:00,1.6098,1.61,1.6098,1.6098,212800000.0
2008-07-03 03:35:00,1.6098,1.6107,1.6098,1.6101,539999999.0
2008-07-03 03:40:00,1.6101,1.6106,1.61,1.6103,1147400001.0
2008-07-03 03:45:00,1.6103,1.6105,1.6103,1.6103,465300000.0
2008-07-03 03:50:00,1.6103,1.61055,1.6103,1.6104,672799994.0
2008-07-03 03:55:00,1.6103,1.61045,1.6103,1.6103,1302299984.0
2008-07-03 04:00:00,1.6104,1.6104,1.6101,1.6102,1215300011.0
2008-07-03 04:05:00,1.61015,1.61034,1.60975,1.61025,179599998.0
2008-07-03 04:10:00,1.61025,1.6108,1.6102,1.6107,675200000.0
2008-07-03 04:15:00,1.6106,1.6107,1.6105,1.6105,898599995.0
2008-07-03 04:20:00,1.6105,1.61065,1.6105,1.6105,755499997.0
2008-07-03 04:25:00,1.6105,1.61055,1.61035,1.6105,150500000.0
2008-07-03 04:30:00,1.6105,1.6105,1.6101,1.6103,592800001.0
2008-07-03 04:35:00,1.6103,1.6108,1.61025,1.6108,218900000.0
2008-07-03 04:40:00,1.6108,1.61105,1.6108,1.61095,159900000.0
2008-07-03 04:45:00,1.61095,1.61105,1.6109,1.61095,68900000.0
2008-07-03 04:50:00,1.61095,1.61095,1.6109,1.61095,57200000.0
2008-07-03 04:55:00,1.61095,1.611,1.61075,1.61085,155800000.0
2008-07-03 05:00:00,1.61036,1.611,1.61032,1.6109,465099999.0
2008-07-03 05:05:00,1.6109,1.6109,1.6107,1.6107,602600002.0
2008-07-03 05:10:00,1.6107,1.61085,1.61028,1.6107,637499997.0
2008-07-03 05:15:00,1.6107,1.61087,1.61047,1.6108,917199988.0
2008-07-03 05:20:00,1.6107,1.61105,1.61045,1.611,420300003.0
2008-07-03 05:25:00,1.611,1.611,1.6108,1.6108,264500003.0
2008-07-03 05:30:00,1.61064,1.61091,1.61042,1.6108,242999996.0
2008-07-03 05:35:00,1.6108,1.61085,1.61065,1.6108,901600003.0
2008-07-03 05:40:00,1.6108,1.61105,1.6108,1.6109,451099999.0
2008-07-03 05:45:00,1.61095,1.61095,1.6107,1.61075,317300004.0
2008-07-03 05:50:00,1.6108,1.61095,1.61075,1.61095,290300001.0
2008-07-03 05:55:00,1.611,1.61105,1.61075,1.6109,236000000.0
2008-07-03 06:00:00,1.6109,1.61105,1.61085,1.611,107000000.0
2008-07-03 06:05:00,1.61057,1.6113,1.61007,1.6108,259600000.0
2008-07-03 06:10:00,1.6108,1.6111,1.61022,1.61098,361600001.0
2008-07-03 06:15:00,1.61097,1.61115,1.61031,1.61115,187800000.0
2008-07-03 06:20:00,1.6112,1.61125,1.61115,1.6112,90400000.0
2008-07-03 06:25:00,1.6112,1.6118,1.61115,1.6116,577700000.0
2008-07-03 06:30:00,1.6116,1.6117,1.6116,1.6117,98400000.0
2008-07-03 06:35:00,1.6118,1.6118,1.6108,1.6117,141400000.0
2008-07-03 06:40:00,1.61141,1.61176,1.61058,1.6113,308600000.0
2008-07-03 06:45:00,1.6113,1.6113,1.6112,1.61125,334100000.0
2008-07-03 06:50:00,1.61125,1.61165,1.61125,1.6115,549199999.0
2008-07-03 06:55:00,1.61145,1.6117,1.61125,1.6113,442800000.0
2008-07-03 07:00:00,1.6113,1.6118,1.61125,1.6117,374900000.0
2008-07-03 07:05:00,1.6117,1.61185,1.6116,1.6117,519500000.0
2008-07-03 07:10:00,1.6117,1.6118,1.61155,1.6118,198500000.0
2008-07-03 07:15:00,1.6118,1.6118,1.6113,1.61175,239300000.0
2008-07-03 07:20:00,1.61175,1.61235,1.6117,1.6122,214000000.0
2008-07-03 07:25:00,1.6122,1.61225,1.61215,1.61225,50300000.0
2008-07-03 07:30:00,1.6123,1.6124,1.612,1.612,129400000.0
2008-07-03 07:35:00,1.61195,1.6123,1.6118,1.612,304299998.0
2008-07-03 07:40:00,1.612,1.6124,1.6118,1.612,374600000.0
2008-07-03 07:45:00,1.612,1.613,1.612,1.6128,503900000.0
2008-07-03 07:50:00,1.6128,1.6128,1.61226,1.6127,371300000.0
2008-07-03 07:55:00,1.6127,1.6127,1.61205,1.6123,287800000.0
2008-07-03 08:00:00,1.6123,1.6127,1.61215,1.6126,223200000.0
2008-07-03 08:05:00,1.6126,1.61265,1.6123,1.61255,523100000.0
2008-07-03 08:10:00,1.6126,1.6126,1.6114,1.6116,926899998.0
2008-07-03 08:15:00,1.6116,1.6116,1.61095,1.6111,664800000.0
2008-07-03 08:20:00,1.6111,1.61135,1.611,1.6113,588900000.0
2008-07-03 08:25:00,1.6113,1.6113,1.61015,1.6102,1096300000.0
2008-07-03 08:30:00,1.6102,1.611,1.6101,1.6103,2054200000.0
2008-07-03 08:35:00,1.61035,1.6105,1.6101,1.6104,1094499999.0
2008-07-03 08:40:00,1.6104,1.6106,1.6103,1.6104,768300000.0
2008-07-03 08:45:00,1.6104,1.6106,1.61035,1.6106,564700000.0
2008-07-03 08:50:00,1.6106,1.6107,1.61005,1.61025,836500000.0
2008-07-03 08:55:00,1.61025,1.6103,1.6093,1.6098,1197300000.0
2008-07-03 09:00:00,1.6098,1.61,1.60925,1.60995,1477700000.0
2008-07-03 09:05:00,1.60995,1.6106,1.60985,1.6104,1334500000.0
2008-07-03 09:10:00,1.6104,1.6104,1.60945,1.60955,1391100001.0
2008-07-03 09:15:00,1.60955,1.61,1.60955,1.60975,1479200000.0
2008-07-03 09:20:00,1.6098,1.61,1.60965,1.60965,1724500000.0
2008-07-03 09:25:00,1.6097,1.6107,1.60965,1.61055,1384200000.0
2008-07-03 09:30:00,1.61055,1.6108,1.6103,1.61055,1655500000.0
2008-07-03 09:35:00,1.61055,1.6107,1.61035,1.6104,1300300000.0
2008-07-03 09:40:00,1.61045,1.6107,1.61025,1.6104,1807400000.0
2008-07-03 09:45:00,1.6104,1.6105,1.60975,1.6099,1580500000.0
2008-07-03 09:50:00,1.6099,1.6101,1.60925,1.60925,1144700000.0
2008-07-03 09:55:00,1.60925,1.60955,1.6091,1.6095,1235800000.0
2008-07-03 10:00:00,1.6095,1.6107,1.60945,1.6105,1403000000.0
2008-07-03 10:05:00,1.6105,1.6108,1.61015,1.61055,1737800000.0
2008-07-03 10:10:00,1.61055,1.6108,1.6105,1.6106,1074000000.0
2008-07-03 10:15:00,1.6106,1.6108,1.61015,1.6104,1608600000.0
2008-07-03 10:20:00,1.6104,1.6105,1.6102,1.61025,538000000.0
2008-07-03 10:25:00,1.61025,1.61075,1.6102,1.6106,1088100000.0
2008-07-03 10:30:00,1.6106,1.6107,1.61015,1.61025,949600000.0
2008-07-03 10:35:00,1.61025,1.61055,1.61015,1.61035,922500000.0
2008-07-03 10:40:00,1.61035,1.6105,1.61015,1.61025,1016000000.0
2008-07-03 10:45:00,1.61025,1.6108,1.61005,1.6108,1353300000.0
2008-07-03 10:50:00,1.6108,1.61165,1.61075,1.61135,1340000000.0
2008-07-03 10:55:00,1.61125,1.6115,1.61115,1.6112,1056500000.0
2008-07-03 11:00:00,1.6114,1.61145,1.6109,1.611,1353600000.0
2008-07-03 11:05:00,1.611,1.61125,1.61015,1.6105,1947500001.0
2008-07-03 11:10:00,1.6105,1.6105,1.60945,1.6097,1358000000.0
2008-07-03 11:15:00,1.6097,1.61005,1.60915,1.61005,1302500000.0
2008-07-03 11:20:00,1.61005,1.6101,1.60965,1.6101,1243800000.0
2008-07-03 11:25:00,1.6101,1.6112,1.61005,1.611,1684899997.0
2008-07-03 11:30:00,1.611,1.6115,1.61085,1.6109,1477500000.0
2008-07-03 11:35:00,1.61085,1.611,1.61025,1.61025,1021399999.0
2008-07-03 11:40:00,1.61025,1.6105,1.61,1.6102,696700000.0
2008-07-03 11:45:00,1.6102,1.6108,1.6102,1.61075,767900000.0
2008-07-03 11:50:00,1.6108,1.61095,1.6103,1.6105,760400001.0
2008-07-03 11:55:00,1.6105,1.61085,1.6105,1.6108,654200000.0
2008-07-03 12:00:00,1.61085,1.6109,1.6105,1.6105,656200000.0
2008-07-03 12:05:00,1.6105,1.6106,1.6101,1.61015,495600000.0
2008-07-03 12:10:00,1.61015,1.6102,1.60985,1.61005,462600000.0
2008-07-03 12:15:00,1.61,1.6103,1.60985,1.61015,569100000.0
2008-07-03 12:20:00,1.61015,1.61055,1.60995,1.6101,859799998.0
2008-07-03 12:25:00,1.61005,1.6106,1.61005,1.61035,793700000.0
2008-07-03 12:30:00,1.6103,1.6103,1.6097,1.60985,651300001.0
2008-07-03 12:35:00,1.60995,1.61015,1.60965,1.60995,644700000.0
2008-07-03 12:40:00,1.60995,1.60995,1.60955,1.6097,904600000.0
2008-07-03 12:45:00,1.6097,1.6097,1.60905,1.6092,1029600000.0
2008-07-03 12:50:00,1.6092,1.6094,1.60885,1.60905,1014900000.0
2008-07-03 12:55:00,1.60905,1.6092,1.60875,1.60885,766200000.0
2008-07-03 13:00:00,1.6089,1.6095,1.60885,1.60895,705500000.0
2008-07-03 13:05:00,1.609,1.6091,1.60865,1.6088,920500000.0
2008-07-03 13:10:00,1.6088,1.6088,1.60845,1.6086,682400000.0
2008-07-03 13:15:00,1.6086,1.60925,1.60855,1.60905,1171200000.0
2008-07-03 13:20:00,1.6091,1.6091,1.60795,1.6085,1807399998.0
2008-07-03 13:25:00,1.6085,1.60865,1.60815,1.60825,910800000.0
2008-07-03 13:30:00,1.60825,1.6088,1.60825,1.6084,1302100000.0
2008-07-03 13:35:00,1.6084,1.6092,1.60835,1.609,1839500000.0
2008-07-03 13:40:00,1.609,1.6096,1.60885,1.6092,1676300000.0
2008-07-03 13:45:00,1.6091,1.6094,1.608,1.60925,2066199999.0
2008-07-03 13:50:00,1.60925,1.6099,1.60925,1.6097,1058899999.0
2008-07-03 13:55:00,1.60975,1.6098,1.60895,1.6092,680000000.0
2008-07-03 14:00:00,1.6092,1.6093,1.60895,1.60905,1461800000.0
2008-07-03 14:05:00,1.6091,1.6091,1.6087,1.60875,2060300007.0
2008-07-03 14:10:00,1.6087,1.6094,1.60865,1.6093,3288799999.0
2008-07-03 14:15:00,1.6093,1.60945,1.60895,1.609,1688000000.0
2008-07-03 14:20:00,1.60895,1.6097,1.60895,1.6097,2483899994.0
2008-07-03 14:25:00,1.6098,1.6098,1.60905,1.6092,1816199997.0
2008-07-03 14:30:00,1.6092,1.6106,1.60768,1.61015,3416200006.0
2008-07-03 14:35:00,1.61035,1.61185,1.6102,1.6105,5209699991.0
2008-07-03 14:40:00,1.6104,1.6114,1.60995,1.6107,4794200013.0
2008-07-03 14:45:00,1.6107,1.611,1.61,1.6105,4105400010.0
2008-07-03 14:50:00,1.61045,1.6131,1.61035,1.6116,2261099997.0
2008-07-03 14:55:00,1.61155,1.6123,1.6114,1.61185,2835900000.0
2008-07-03 15:00:00,1.6118,1.6119,1.61135,1.6117,1747500002.0
2008-07-03 15:05:00,1.61165,1.6124,1.61165,1.6123,2294600006.0
2008-07-03 15:10:00,1.6124,1.6133,1.61225,1.61315,3115400000.0
2008-07-03 15:15:00,1.6131,1.61365,1.613,1.61335,2103000001.0
2008-07-03 15:20:00,1.6134,1.6137,1.61295,1.61335,1817000000.0
2008-07-03 15:25:00,1.61335,1.6134,1.61285,1.61325,1890700001.0
2008-07-03 15:30:00,1.61325,1.6136,1.61255,1.61275,1829400000.0
2008-07-03 15:35:00,1.61275,1.61295,1.6119,1.61195,2273999998.0
2008-07-03 15:40:00,1.61195,1.6129,1.61195,1.61275,1781700000.0
2008-07-03 15:45:00,1.61275,1.6128,1.6112,1.6114,3464699998.0
2008-07-03 15:50:00,1.61135,1.61175,1.61105,1.6117,2227200000.0
2008-07-03 15:55:00,1.6117,1.6122,1.6111,1.61125,1723600000.0
2008-07-03 16:00:00,1.6112,1.6113,1.6081,1.6086,3158000007.0
2008-07-03 16:05:00,1.6086,1.6104,1.60855,1.6095,2707200004.0
2008-07-03 16:10:00,1.6095,1.61025,1.60915,1.6098,1984800001.0
2008-07-03 16:15:00,1.6098,1.6116,1.6093,1.61145,2054900000.0
2008-07-03 16:20:00,1.61145,1.6117,1.6108,1.6109,2472400007.0
2008-07-03 16:25:00,1.6109,1.61185,1.61085,1.6117,1989599998.0
2008-07-03 16:30:00,1.6117,1.6132,1.61165,1.61245,2314900002.0
2008-07-03 16:35:00,1.61245,1.6128,1.6122,1.61255,1770099998.0
2008-07-03 16:40:00,1.61255,1.6129,1.61225,1.61275,2310399998.0
2008-07-03 16:45:00,1.6128,1.6143,1.6126,1.6139,2076499999.0
2008-07-03 16:50:00,1.6139,1.614,1.6133,1.61335,1479200000.0
2008-07-03 16:55:00,1.61335,1.6134,1.61235,1.61235,1608800000.0
2008-07-03 17:00:00,1.6123,1.6127,1.6119,1.6122,2660299998.0
2008-07-03 17:05:00,1.61225,1.6131,1.6119,1.6131,3409999995.0
2008-07-03 17:10:00,1.613,1.6136,1.61265,1.6136,1473800002.0
2008-07-03 17:15:00,1.61365,1.6137,1.61305,1.61325,1305300000.0
2008-07-03 17:20:00,1.6132,1.6134,1.61275,1.6134,852100001.0
2008-07-03 17:25:00,1.6134,1.61375,1.61315,1.61365,964300001.0
2008-07-03 17:30:00,1.61365,1.6138,1.61335,1.61355,1382800001.0
2008-07-03 17:35:00,1.61355,1.6137,1.6131,1.6134,1129200000.0
2008-07-03 17:40:00,1.61335,1.61345,1.61285,1.61315,1023300000.0
2008-07-03 17:45:00,1.61305,1.6133,1.61275,1.61295,985000000.0
2008-07-03 17:50:00,1.61295,1.6139,1.6128,1.6135,1095200000.0
2008-07-03 17:55:00,1.6135,1.6138,1.61345,1.6137,1259400000.0
2008-07-03 18:00:00,1.6137,1.61385,1.613,1.61305,882500001.0
2008-07-03 18:05:00,1.6131,1.6137,1.613,1.6133,720400000.0
2008-07-03 18:10:00,1.6133,1.61345,1.6121,1.61255,927200000.0
2008-07-03 18:15:00,1.61255,1.61275,1.6124,1.61275,503500000.0
2008-07-03 18:20:00,1.61275,1.61275,1.61185,1.61205,828800000.0
2008-07-03 18:25:00,1.61205,1.6122,1.6119,1.6119,606900000.0
2008-07-03 18:30:00,1.6119,1.612,1.61145,1.61145,869200000.0
2008-07-03 18:35:00,1.61145,1.61195,1.6114,1.61185,451200000.0
2008-07-03 18:40:00,1.61185,1.61215,1.6117,1.61215,649400000.0
2008-07-03 18:45:00,1.6122,1.61275,1.61215,1.61275,382800000.0
2008-07-03 18:50:00,1.61275,1.613,1.6121,1.6123,214000000.0
2008-07-03 18:55:00,1.61235,1.61245,1.6113,1.6114,401648000.0
2008-07-03 19:00:00,1.6114,1.61175,1.61115,1.61145,294400000.0
2008-07-03 19:05:00,1.61145,1.61145,1.6105,1.6108,843500002.0
2008-07-03 19:10:00,1.6108,1.6115,1.61075,1.61105,546800000.0
2008-07-03 19:15:00,1.6111,1.6112,1.611,1.611,346600000.0
2008-07-03 19:20:00,1.6111,1.6112,1.6108,1.61115,452200000.0
2008-07-03 19:25:00,1.61115,1.6117,1.61115,1.6116,503800001.0
2008-07-03 19:30:00,1.6116,1.61165,1.6113,1.6116,594300000.0
2008-07-03 19:35:00,1.6116,1.61205,1.6116,1.612,827400000.0
2008-07-03 19:40:00,1.61205,1.61205,1.61165,1.61185,140500000.0
2008-07-03 19:45:00,1.6118,1.61185,1.61165,1.6118,114200000.0
2008-07-03 19:50:00,1.61175,1.6119,1.6117,1.6119,410400000.0
2008-07-03 19:55:00,1.6119,1.6119,1.6117,1.61175,470100000.0
2008-07-03 20:00:00,1.61175,1.61175,1.61085,1.61115,560200000.0
2008-07-03 20:05:00,1.61115,1.61125,1.61095,1.61105,345300000.0
2008-07-03 20:10:00,1.61105,1.6111,1.61065,1.61075,526900000.0
2008-07-03 20:15:00,1.61075,1.611,1.6106,1.6108,631300000.0
2008-07-03 20:20:00,1.6108,1.6109,1.61055,1.61065,269800000.0
2008-07-03 20:25:00,1.61065,1.61165,1.6106,1.6111,420500000.0
2008-07-03 20:30:00,1.6111,1.6116,1.6111,1.6113,561200000.0
2008-07-03 20:35:00,1.6113,1.6115,1.6113,1.6113,104100000.0
2008-07-03 20:40:00,1.6113,1.6115,1.6112,1.6114,146100000.0
2008-07-03 20:45:00,1.6114,1.6114,1.6112,1.61135,384800000.0
2008-07-03 20:50:00,1.61135,1.61165,1.61125,1.61155,206400000.0
2008-07-03 20:55:00,1.61155,1.6116,1.6113,1.61135,149100000.0
2008-07-03 21:00:00,1.61135,1.6114,1.61105,1.61105,192200000.0
2008-07-03 21:05:00,1.611,1.6111,1.6104,1.6111,470200000.0
2008-07-03 21:10:00,1.61105,1.6111,1.61095,1.61105,282400000.0
2008-07-03 21:15:00,1.61105,1.61105,1.61085,1.61085,107400000.0
2008-07-03 21:20:00,1.61085,1.61085,1.6108,1.61085,59200000.0
2008-07-03 21:25:00,1.61085,1.61085,1.61075,1.61085,169600000.0
2008-07-03 21:30:00,1.61085,1.61085,1.61075,1.61075,44400000.0
2008-07-03 21:35:00,1.61075,1.61135,1.61075,1.61135,82400000.0
2008-07-03 21:40:00,1.61135,1.61165,1.61115,1.6115,220500000.0
2008-07-03 21:45:00,1.6115,1.6117,1.6115,1.6116,167400000.0
2008-07-03 21:50:00,1.6116,1.61165,1.61105,1.61155,70900000.0
2008-07-03 21:55:00,1.61155,1.61175,1.6115,1.6115,134600000.0
2008-07-03 22:00:00,1.6115,1.61165,1.61145,1.61145,55900000.0
2008-07-03 22:05:00,1.61145,1.61167,1.61143,1.61146,178600000.0
2008-07-03 22:10:00,1.61141,1.6117,1.61136,1.6117,168700001.0
2008-07-03 22:15:00,1.61165,1.61175,1.61142,1.61165,131100000.0
2008-07-03 22:20:00,1.61165,1.61175,1.6116,1.6116,71300000.0
2008-07-03 22:25:00,1.61155,1.61165,1.6115,1.61165,158900000.0
2008-07-03 22:30:00,1.61165,1.6117,1.61139,1.6116,121300000.0
2008-07-03 22:35:00,1.6116,1.61165,1.6115,1.61155,181200000.0
2008-07-03 22:40:00,1.61155,1.6116,1.6112,1.61135,119200000.0
2008-07-03 22:45:00,1.61135,1.61175,1.61135,1.6115,152400000.0
2008-07-03 22:50:00,1.61155,1.6117,1.61145,1.61165,136900000.0
2008-07-03 22:55:00,1.6117,1.61185,1.61135,1.61145,319300000.0
2008-07-03 23:00:00,1.61155,1.61165,1.6111,1.61145,163100002.0
2008-07-03 23:05:00,1.6114,1.61165,1.6113,1.61155,219600001.0
2008-07-03 23:10:00,1.61155,1.61165,1.61145,1.6116,47000000.0
2008-07-03 23:15:00,1.6116,1.61177,1.611,1.6115,192600004.0
2008-07-03 23:20:00,1.6116,1.6117,1.6116,1.6116,52200000.0
2008-07-03 23:25:00,1.61152,1.61165,1.6114,1.6115,444800005.0
2008-07-03 23:30:00,1.6115,1.6115,1.6115,1.6115,400800016.0
2008-07-03 23:35:00,1.6115,1.6115,1.61118,1.6115,186400001.0
2008-07-03 23:40:00,1.61115,1.61175,1.6111,1.61115,412800000.0
2008-07-03 23:45:00,1.61115,1.61154,1.6111,1.6115,347100000.0
2008-07-03 23:50:00,1.61125,1.61163,1.6111,1.6115,122600000.0
2008-07-03 23:55:00,1.6115,1.6117,1.6111,1.61139,214100000.0
2008-07-04 00:00:00,1.6115,1.6115,1.6115,1.6115,212900000.0
2008-07-04 00:05:00,1.6115,1.61154,1.61128,1.6115,176200000.0
2008-07-04 00:10:00,1.6115,1.61155,1.6115,1.6115,411000000.0
2008-07-04 00:15:00,1.6115,1.6118,1.6115,1.6118,291800000.0
2008-07-04 00:20:00,1.612,1.612,1.61139,1.61164,735600004.0
2008-07-04 00:25:00,1.6118,1.61185,1.6117,1.6117,218100000.0
2008-07-04 00:30:00,1.6117,1.6118,1.6117,1.6117,320500001.0
2008-07-04 00:35:00,1.6117,1.6118,1.6113,1.61175,174500001.0
2008-07-04 00:40:00,1.6118,1.61184,1.61129,1.6117,467400001.0
2008-07-04 00:45:00,1.6114,1.6118,1.6113,1.6117,349000002.0
2008-07-04 00:50:00,1.6117,1.61172,1.61125,1.6117,319300000.0
2008-07-04 00:55:00,1.61135,1.61175,1.6111,1.61145,1241900027.0
2008-07-04 01:00:00,1.61145,1.6115,1.6109,1.61105,921000001.0
2008-07-04 01:05:00,1.61105,1.61125,1.6109,1.611,1038599995.0
2008-07-04 01:10:00,1.61095,1.61105,1.61095,1.61105,394999996.0
2008-07-04 01:15:00,1.61105,1.61105,1.61085,1.61085,81500000.0
2008-07-04 01:20:00,1.61085,1.6113,1.6108,1.6108,986800002.0
2008-07-04 01:25:00,1.61085,1.6109,1.6104,1.61055,2224899991.0
2008-07-04 01:30:00,1.6106,1.61075,1.6105,1.6106,437800000.0
2008-07-04 01:35:00,1.6106,1.6106,1.61055,1.6106,94800000.0
2008-07-04 01:40:00,1.6106,1.6106,1.6104,1.6104,628300000.0
2008-07-04 01:45:00,1.6104,1.6104,1.6103,1.6103,104500000.0
2008-07-04 01:50:00,1.6103,1.6104,1.6102,1.6104,346199998.0
2008-07-04 01:55:00,1.6104,1.6106,1.6103,1.61035,461300000.0
2008-07-04 02:00:00,1.61035,1.61035,1.60975,1.6099,483600000.0
2008-07-04 02:05:00,1.6099,1.6099,1.6089,1.6093,739100000.0
2008-07-04 02:10:00,1.6093,1.6098,1.6092,1.6096,369100000.0
2008-07-04 02:15:00,1.6096,1.6104,1.6095,1.6102,586200000.0
2008-07-04 02:20:00,1.6102,1.6105,1.6102,1.6104,613400000.0
2008-07-04 02:25:00,1.6104,1.61055,1.61025,1.6104,269500000.0
2008-07-04 02:30:00,1.61035,1.6105,1.6102,1.61045,341300001.0
2008-07-04 02:35:00,1.61045,1.6109,1.61035,1.6108,705100000.0
2008-07-04 02:40:00,1.6108,1.611,1.6106,1.6107,736400003.0
2008-07-04 02:45:00,1.6107,1.61125,1.6107,1.6111,490600000.0
2008-07-04 02:50:00,1.6111,1.6111,1.6106,1.6107,821000000.0
2008-07-04 02:55:00,1.6107,1.6116,1.6107,1.61105,678700000.0
2008-07-04 03:00:00,1.611,1.61105,1.6108,1.61095,181600000.0
2008-07-04 03:05:00,1.6109,1.6111,1.6108,1.6111,353200001.0
2008-07-04 03:10:00,1.6111,1.6111,1.6107,1.6108,643199999.0
2008-07-04 03:15:00,1.6108,1.6109,1.6107,1.6108,437700000.0
2008-07-04 03:20:00,1.6108,1.61095,1.61055,1.61083,492299992.0
2008-07-04 03:25:00,1.61085,1.61115,1.61075,1.61105,283200001.0
2008-07-04 03:30:00,1.61105,1.6116,1.61105,1.6115,877000000.0
2008-07-04 03:35:00,1.6115,1.6115,1.61095,1.61118,286200000.0
2008-07-04 03:40:00,1.61143,1.61143,1.61089,1.6112,199100000.0
2008-07-04 03:45:00,1.6112,1.6113,1.6112,1.6113,143200000.0
2008-07-04 03:50:00,1.61108,1.6113,1.61079,1.6113,441499998.0
2008-07-04 03:55:00,1.6113,1.61165,1.6113,1.6116,199200000.0
2008-07-04 04:00:00,1.6116,1.61165,1.61145,1.6115,293100000.0
2008-07-04 04:05:00,1.6115,1.61165,1.6113,1.6113,263800000.0
2008-07-04 04:10:00,1.61125,1.61165,1.61125,1.6115,281100000.0
2008-07-04 04:15:00,1.6115,1.61165,1.6112,1.61135,379900000.0
2008-07-04 04:20:00,1.61135,1.6115,1.6112,1.6115,170500000.0
2008-07-04 04:25:00,1.6115,1.61155,1.6114,1.61145,94700000.0
2008-07-04 04:30:00,1.6114,1.6116,1.6113,1.61145,328600000.0
2008-07-04 04:35:00,1.61145,1.61145,1.6112,1.6112,346700000.0
2008-07-04 04:40:00,1.6112,1.6114,1.6112,1.61125,256200000.0
2008-07-04 04:45:00,1.61125,1.6116,1.6112,1.6115,465400000.0
2008-07-04 04:50:00,1.6115,1.61155,1.6115,1.61155,111600000.0
2008-07-04 04:55:00,1.6115,1.6117,1.6115,1.6116,394500000.0
2008-07-04 05:00:00,1.6116,1.6116,1.6113,1.6116,401800000.0
2008-07-04 05:05:00,1.6116,1.6117,1.6112,1.61145,431500000.0
2008-07-04 05:10:00,1.61145,1.6116,1.6113,1.6116,415600002.0
2008-07-04 05:15:00,1.6116,1.6116,1.61125,1.61145,443300000.0
2008-07-04 05:20:00,1.61145,1.61155,1.61084,1.61135,194400000.0
2008-07-04 05:25:00,1.6115,1.61155,1.6114,1.6114,314900000.0
2008-07-04 05:30:00,1.6114,1.6115,1.61135,1.6114,245000000.0
2008-07-04 05:35:00,1.6114,1.61155,1.6114,1.61145,82300000.0
2008-07-04 05:40:00,1.61145,1.6118,1.6112,1.61165,568600000.0
2008-07-04 05:45:00,1.6117,1.61171,1.61125,1.61141,328900000.0
2008-07-04 05:50:00,1.61165,1.61175,1.61155,1.6117,223800000.0
2008-07-04 05:55:00,1.61165,1.61171,1.61118,1.61171,289900000.0
2008-07-04 06:00:00,1.6117,1.6117,1.6115,1.6117,335300000.0
2008-07-04 06:05:00,1.6117,1.61175,1.61145,1.61155,280300000.0
2008-07-04 06:10:00,1.61155,1.61155,1.61095,1.6114,180900000.0
2008-07-04 06:15:00,1.6114,1.6114,1.61112,1.6114,70000000.0
2008-07-04 06:20:00,1.6114,1.61143,1.61092,1.61116,159400000.0
2008-07-04 06:25:00,1.6114,1.61175,1.6114,1.61155,212400000.0
2008-07-04 06:30:00,1.61155,1.6118,1.61155,1.6118,836100000.0
2008-07-04 06:35:00,1.6118,1.6118,1.6115,1.6118,676299999.0
2008-07-04 06:40:00,1.6118,1.6118,1.61145,1.6116,457400000.0
2008-07-04 06:45:00,1.61155,1.61165,1.61145,1.6116,511999998.0
2008-07-04 06:50:00,1.6116,1.6117,1.6114,1.6117,484199999.0
2008-07-04 06:55:00,1.6117,1.6117,1.6114,1.6117,285800000.0
2008-07-04 07:00:00,1.6117,1.6118,1.6115,1.6118,471900000.0
2008-07-04 07:05:00,1.6118,1.6119,1.6115,1.6119,636599999.0
2008-07-04 07:10:00,1.6119,1.6119,1.6116,1.6116,333600001.0
2008-07-04 07:15:00,1.6116,1.61165,1.6116,1.61165,211400000.0
2008-07-04 07:20:00,1.61165,1.6118,1.6116,1.6117,358200000.0
2008-07-04 07:25:00,1.6117,1.6118,1.6115,1.6116,612800000.0
2008-07-04 07:30:00,1.61155,1.6119,1.61155,1.6116,956600001.0
2008-07-04 07:35:00,1.61165,1.6118,1.6115,1.6116,516100001.0
2008-07-04 07:40:00,1.61165,1.61185,1.6115,1.61175,772099998.0
2008-07-04 07:45:00,1.61175,1.6118,1.6114,1.6114,943599996.0
2008-07-04 07:50:00,1.61135,1.6116,1.6112,1.6114,1205100010.0
2008-07-04 07:55:00,1.6114,1.6115,1.6113,1.6113,692600000.0
2008-07-04 08:00:00,1.6113,1.6118,1.61105,1.6113,768000000.0
2008-07-04 08:05:00,1.61135,1.6118,1.61115,1.61125,913199999.0
2008-07-04 08:10:00,1.6113,1.61185,1.6111,1.6117,469899999.0
2008-07-04 08:15:00,1.6117,1.61185,1.61165,1.61185,338500000.0
2008-07-04 08:20:00,1.6119,1.61195,1.61155,1.6117,626500000.0
2008-07-04 08:25:00,1.61165,1.6119,1.61135,1.6119,550700000.0
2008-07-04 08:30:00,1.6119,1.612,1.6117,1.61185,208700000.0
2008-07-04 08:35:00,1.61185,1.61185,1.6114,1.61145,805400000.0
2008-07-04 08:40:00,1.61145,1.61155,1.61075,1.6115,1438200000.0
2008-07-04 08:45:00,1.6115,1.6116,1.61095,1.61125,2054699999.0
2008-07-04 08:50:00,1.61125,1.6115,1.60955,1.60975,1261200000.0
2008-07-04 08:55:00,1.60975,1.6104,1.60975,1.61035,885800000.0
2008-07-04 09:00:00,1.61035,1.61035,1.6096,1.61005,1167500000.0
2008-07-04 09:05:00,1.61005,1.61045,1.6098,1.60985,1578700000.0
2008-07-04 09:10:00,1.60985,1.6103,1.6093,1.6102,2086700000.0
2008-07-04 09:15:00,1.6102,1.61125,1.60995,1.61125,2088900000.0
2008-07-04 09:20:00,1.61125,1.6116,1.61065,1.61135,2251300000.0
2008-07-04 09:25:00,1.61135,1.6114,1.61025,1.61055,2163380000.0
2008-07-04 09:30:00,1.6105,1.61055,1.6096,1.60975,1969900000.0
2008-07-04 09:35:00,1.60975,1.61,1.60935,1.60935,2795499998.0
2008-07-04 09:40:00,1.60935,1.61015,1.60935,1.61005,1629000000.0
2008-07-04 09:45:00,1.61005,1.6107,1.60995,1.61035,1906600000.0
2008-07-04 09:50:00,1.61035,1.61045,1.6098,1.61005,2038700002.0
2008-07-04 09:55:00,1.61005,1.6101,1.60975,1.60985,858599999.0
2008-07-04 10:00:00,1.60985,1.6102,1.60985,1.6102,1146100000.0
2008-07-04 10:05:00,1.61015,1.6104,1.61005,1.61015,1390200000.0
2008-07-04 10:10:00,1.61015,1.6102,1.60995,1.60995,849300000.0
2008-07-04 10:15:00,1.60995,1.6101,1.60955,1.6101,1350000000.0
2008-07-04 10:20:00,1.6101,1.6102,1.60995,1.60995,1310200000.0
2008-07-04 10:25:00,1.60995,1.61015,1.60985,1.6101,944299999.0
2008-07-04 10:30:00,1.6101,1.6105,1.60995,1.61005,1259600000.0
2008-07-04 10:35:00,1.61005,1.6102,1.60955,1.60985,1542300000.0
2008-07-04 10:40:00,1.60985,1.6102,1.6098,1.60985,1751600000.0
2008-07-04 10:45:00,1.60985,1.6101,1.60975,1.60995,1037000000.0
2008-07-04 10:50:00,1.60995,1.6103,1.60995,1.61025,1089900001.0
2008-07-04 10:55:00,1.61025,1.6104,1.61015,1.61025,1080600000.0
2008-07-04 11:00:00,1.61025,1.61065,1.61025,1.61035,950600001.0
2008-07-04 11:05:00,1.61035,1.6106,1.61005,1.61005,921700001.0
2008-07-04 11:10:00,1.61005,1.61045,1.61005,1.6102,909700000.0
2008-07-04 11:15:00,1.61025,1.6104,1.61005,1.6102,728100000.0
2008-07-04 11:20:00,1.61015,1.6104,1.61015,1.61025,670900000.0
2008-07-04 11:25:00,1.61025,1.61035,1.6101,1.61015,868000000.0
2008-07-04 11:30:00,1.6101,1.6102,1.60975,1.61015,1046680000.0
2008-07-04 11:35:00,1.61015,1.6102,1.60985,1.60995,1081400000.0
2008-07-04 11:40:00,1.60995,1.6103,1.60995,1.61015,1834600000.0
2008-07-04 11:45:00,1.6101,1.6104,1.61,1.61025,1265200001.0
2008-07-04 11:50:00,1.61025,1.6104,1.61015,1.6104,1129500000.0
2008-07-04 11:55:00,1.61025,1.6107,1.61025,1.61035,672400001.0
2008-07-04 12:00:00,1.61035,1.61035,1.60995,1.60995,954006262.0
2008-07-04 12:05:00,1.60995,1.6104,1.60975,1.60985,1403452522.0
2008-07-04 12:10:00,1.60985,1.61015,1.60985,1.60995,490200000.0
2008-07-04 12:15:00,1.60995,1.61,1.60965,1.60965,737300000.0
2008-07-04 12:20:00,1.6097,1.6098,1.60965,1.6097,287500000.0
2008-07-04 12:25:00,1.6097,1.6098,1.60965,1.6097,918200003.0
2008-07-04 12:30:00,1.60965,1.6099,1.60965,1.6097,512700004.0
2008-07-04 12:35:00,1.6097,1.61,1.6096,1.60975,1232800007.0
2008-07-04 12:40:00,1.60975,1.6098,1.60955,1.60965,1170500001.0
2008-07-04 12:45:00,1.60965,1.6097,1.6094,1.60955,227800000.0
2008-07-04 12:50:00,1.6095,1.6098,1.6095,1.6098,840100003.0
2008-07-04 12:55:00,1.6098,1.6098,1.60945,1.60945,1190800000.0
2008-07-04 13:00:00,1.60945,1.6098,1.60945,1.60965,915800001.0
2008-07-04 13:05:00,1.6097,1.6097,1.60945,1.60945,1374099995.0
2008-07-04 13:10:00,1.6095,1.6096,1.6092,1.6095,492100000.0
2008-07-04 13:15:00,1.6095,1.6096,1.60895,1.60905,1411000002.0
2008-07-04 13:20:00,1.60905,1.6091,1.60855,1.60905,1776400001.0
2008-07-04 13:25:00,1.6091,1.6093,1.6088,1.6088,1011600001.0
2008-07-04 13:30:00,1.6088,1.609,1.60865,1.60885,995000002.0
2008-07-04 13:35:00,1.60885,1.6092,1.60865,1.6092,710800000.0
2008-07-04 13:40:00,1.6092,1.6097,1.6088,1.6095,849500000.0
2008-07-04 13:45:00,1.6096,1.6098,1.60935,1.60945,825500000.0
2008-07-04 13:50:00,1.60945,1.6096,1.60945,1.60945,346900002.0
2008-07-04 13:55:00,1.60945,1.6096,1.60945,1.6095,306000000.0
2008-07-04 14:00:00,1.60945,1.6095,1.6091,1.6093,341500000.0
2008-07-04 14:05:00,1.60925,1.6093,1.60845,1.60845,498000000.0
2008-07-04 14:10:00,1.60845,1.6087,1.60825,1.60845,1277000000.0
2008-07-04 14:15:00,1.6085,1.6087,1.60825,1.60825,1354900001.0
2008-07-04 14:20:00,1.60825,1.6084,1.6081,1.60815,1425700000.0
2008-07-04 14:25:00,1.6081,1.6083,1.6081,1.6083,2045599999.0
2008-07-04 14:30:00,1.60825,1.6085,1.60805,1.6084,937499999.0
2008-07-04 14:35:00,1.6084,1.6084,1.60795,1.6081,1080900001.0
2008-07-04 14:40:00,1.60795,1.6083,1.60795,1.6081,939900000.0
2008-07-04 14:45:00,1.6081,1.60825,1.60765,1.60765,962700000.0
2008-07-04 14:50:00,1.60765,1.6081,1.60765,1.60785,1205500000.0
2008-07-04 14:55:00,1.60785,1.6081,1.6078,1.6081,672099998.0
2008-07-04 15:00:00,1.60805,1.6082,1.60765,1.60775,621900000.0
2008-07-04 15:05:00,1.60775,1.608,1.60765,1.60775,948500001.0
2008-07-04 15:10:00,1.60775,1.6082,1.60775,1.608,1615299994.0
2008-07-04 15:15:00,1.608,1.6083,1.60795,1.6083,1137099994.0
2008-07-04 15:20:00,1.6083,1.6083,1.60815,1.6083,709700000.0
2008-07-04 15:25:00,1.60825,1.6083,1.60815,1.6083,567599999.0
2008-07-04 15:30:00,1.6083,1.6088,1.6083,1.60865,464099999.0
2008-07-04 15:35:00,1.60865,1.6087,1.60815,1.60855,1224200000.0
2008-07-04 15:40:00,1.60855,1.6088,1.60845,1.6087,929299998.0
2008-07-04 15:45:00,1.60865,1.609,1.60865,1.60895,1007099990.0
2008-07-04 15:50:00,1.609,1.60915,1.60845,1.6086,1395700000.0
2008-07-04 15:55:00,1.6086,1.6087,1.6085,1.6085,397000000.0
2008-07-04 16:00:00,1.6085,1.60855,1.60805,1.60855,610800000.0
2008-07-04 16:05:00,1.6086,1.6091,1.6084,1.609,949199999.0
2008-07-04 16:10:00,1.609,1.6095,1.609,1.60935,720600000.0
2008-07-04 16:15:00,1.60935,1.60955,1.60935,1.60935,802499999.0
2008-07-04 16:20:00,1.60935,1.6096,1.60935,1.60945,749199998.0
2008-07-04 16:25:00,1.60945,1.6098,1.60892,1.60965,866900000.0
2008-07-04 16:30:00,1.60965,1.60965,1.60915,1.6092,776200001.0
2008-07-04 16:35:00,1.6092,1.6094,1.60855,1.60875,783800001.0
2008-07-04 16:40:00,1.60875,1.6089,1.60835,1.6084,830500000.0
2008-07-04 16:45:00,1.6084,1.60855,1.60795,1.60795,677300000.0
2008-07-04 16:50:00,1.608,1.608,1.60705,1.60705,836700000.0
2008-07-04 16:55:00,1.60705,1.60745,1.60635,1.60635,666699998.0
2008-07-04 17:00:00,1.60635,1.60735,1.6063,1.60715,1116500000.0
2008-07-04 17:05:00,1.60715,1.60755,1.60705,1.60755,421100000.0
2008-07-04 17:10:00,1.60755,1.6077,1.6073,1.60755,981000000.0
2008-07-04 17:15:00,1.60755,1.6076,1.60715,1.6073,723900000.0
2008-07-04 17:20:00,1.60725,1.6075,1.60674,1.60684,527800000.0
2008-07-04 17:25:00,1.60736,1.60736,1.6068,1.60695,664400000.0
2008-07-04 17:30:00,1.60695,1.60725,1.6069,1.60725,419400000.0
2008-07-04 17:35:00,1.60725,1.6076,1.607,1.60735,1199499999.0
2008-07-04 17:40:00,1.60735,1.60805,1.60725,1.60775,580300003.0
2008-07-04 17:45:00,1.60775,1.60795,1.60765,1.60765,447900000.0
2008-07-04 17:50:00,1.60765,1.6081,1.60755,1.60755,377600000.0
2008-07-04 17:55:00,1.6076,1.6084,1.6076,1.6082,660200000.0
2008-07-04 18:00:00,1.6082,1.6085,1.608,1.608,541400000.0
2008-07-04 18:05:00,1.608,1.60875,1.60795,1.6084,415700000.0
2008-07-04 18:10:00,1.6084,1.60855,1.60815,1.6082,378000000.0
2008-07-04 18:15:00,1.6082,1.6082,1.607,1.607,756999999.0
2008-07-04 18:20:00,1.607,1.6072,1.6066,1.60705,999799999.0
2008-07-04 18:25:00,1.6071,1.60755,1.60695,1.60755,321300000.0
2008-07-04 18:30:00,1.6076,1.60765,1.6065,1.6068,1162299999.0
2008-07-04 18:35:00,1.6069,1.6078,1.6069,1.60735,498500000.0
2008-07-04 18:40:00,1.60735,1.60805,1.60735,1.60805,236100000.0
2008-07-04 18:45:00,1.60805,1.6087,1.60805,1.60815,116300000.0
2008-07-04 18:50:00,1.60815,1.6083,1.60805,1.60825,146800000.0
2008-07-04 18:55:00,1.60821,1.6093,1.60795,1.60895,721800000.0
2008-07-04 19:00:00,1.60895,1.6102,1.6088,1.6097,689500000.0
2008-07-04 19:05:00,1.60965,1.6099,1.60905,1.60905,729499999.0
2008-07-04 19:10:00,1.60905,1.60905,1.60805,1.6086,456500000.0
2008-07-04 19:15:00,1.6085,1.6087,1.608,1.6087,117800000.0
2008-07-04 19:20:00,1.6087,1.6087,1.60835,1.6085,37000000.0
2008-07-04 19:25:00,1.6085,1.60925,1.6083,1.60885,295600000.0
2008-07-04 19:30:00,1.60887,1.60894,1.60834,1.60875,376900000.0
2008-07-04 19:35:00,1.60875,1.60875,1.60848,1.6087,245000135.0
2008-07-04 19:40:00,1.6086,1.60945,1.6085,1.6093,78700000.0
2008-07-04 19:45:00,1.6093,1.6093,1.60825,1.60825,79300000.0
2008-07-04 19:50:00,1.60846,1.6085,1.60776,1.6085,299900000.0
2008-07-04 19:55:00,1.60824,1.6085,1.60742,1.6083,371300000.0
2008-07-04 20:00:00,1.6083,1.6084,1.60735,1.60788,119300000.0
2008-07-04 20:05:00,1.6083,1.60844,1.6073,1.60795,129700000.0
2008-07-04 20:10:00,1.60795,1.6081,1.60704,1.60795,382900000.0
2008-07-04 20:15:00,1.6079,1.60818,1.60775,1.60795,604100000.0
2008-07-04 20:20:00,1.60795,1.60824,1.60784,1.60824,110100000.0
2008-07-04 20:25:00,1.6082,1.6082,1.60762,1.608,144300000.0
2008-07-04 20:30:00,1.60754,1.6084,1.60754,1.60835,262900000.0
2008-07-04 20:35:00,1.60835,1.6084,1.60801,1.60812,117700000.0
2008-07-04 20:40:00,1.6083,1.60847,1.60772,1.60833,249700000.0
2008-07-04 20:45:00,1.6083,1.6085,1.60815,1.6084,84100000.0
2008-07-04 20:50:00,1.60835,1.60872,1.60794,1.60872,297900000.0
2008-07-04 20:55:00,1.60859,1.60885,1.60812,1.60855,884900004.0
2008-07-04 21:00:00,1.60835,1.60897,1.60823,1.60855,319600000.0
2008-07-04 21:05:00,1.6086,1.60877,1.60851,1.60855,101500000.0
2008-07-04 21:10:00,1.60855,1.60897,1.6084,1.60842,106900000.0
2008-07-04 21:15:00,1.60865,1.60893,1.60855,1.60869,57800000.0
2008-07-04 21:20:00,1.60857,1.6097,1.60835,1.6097,111100000.0
2008-07-04 21:25:00,1.6097,1.6097,1.60842,1.60965,266500000.0
2008-07-04 21:30:00,1.60955,1.6096,1.60815,1.60825,117500000.0
2008-07-04 21:35:00,1.60825,1.6084,1.6082,1.60835,78500000.0
2008-07-04 21:40:00,1.6083,1.60875,1.6083,1.60858,122900000.0
2008-07-04 21:45:00,1.6087,1.6094,1.60858,1.6087,151000000.0
2008-07-04 21:50:00,1.6088,1.60888,1.60865,1.60865,77500000.0
2008-07-04 21:55:00,1.6087,1.61,1.60851,1.6096,143300000.0
2008-07-04 22:00:00,1.60928,1.6097,1.60911,1.6096,163100000.0
2008-07-04 22:05:00,1.6096,1.6097,1.60916,1.60965,239700000.0
2008-07-04 22:10:00,1.60965,1.6099,1.6096,1.60965,306300000.0
2008-07-04 22:15:00,1.60975,1.61,1.609,1.6099,325300000.0
2008-07-04 22:20:00,1.6099,1.6099,1.60894,1.60965,193400000.0
2008-07-04 22:25:00,1.60965,1.6103,1.60961,1.6101,267800000.0
2008-07-04 22:30:00,1.6101,1.6101,1.6091,1.60927,92400000.0
2008-07-04 22:35:00,1.60955,1.60965,1.60935,1.6094,127200000.0
2008-07-04 22:40:00,1.60935,1.6097,1.60834,1.6093,194100000.0
2008-07-04 22:45:00,1.6093,1.60965,1.6088,1.60965,126500000.0
2008-07-04 22:50:00,1.6097,1.6103,1.60884,1.6103,124300000.0
2008-07-04 22:55:00,1.61025,1.6104,1.6093,1.61017,100700000.0
2008-07-06 23:00:00,1.6087,1.60942,1.60867,1.60922,394400000.0
2008-07-06 23:05:00,1.60921,1.60945,1.60888,1.609,592500000.0
2008-07-06 23:10:00,1.6089,1.60951,1.6089,1.6092,178900000.0
2008-07-06 23:15:00,1.60907,1.60957,1.60891,1.60938,184400000.0
2008-07-06 23:20:00,1.60911,1.6095,1.60902,1.60902,87000000.0
2008-07-06 23:25:00,1.60935,1.60946,1.609,1.6094,37200000.0
2008-07-06 23:30:00,1.60926,1.60949,1.6086,1.60922,202400000.0
2008-07-06 23:35:00,1.60898,1.60926,1.60873,1.60926,110600000.0
2008-07-06 23:40:00,1.60902,1.60935,1.60897,1.60935,115800000.0
2008-07-06 23:45:00,1.6092,1.6092,1.6091,1.6092,263000002.0
2008-07-06 23:50:00,1.6092,1.60926,1.60869,1.6092,144700000.0
2008-07-06 23:55:00,1.60925,1.60937,1.60901,1.6093,313400000.0
2008-07-07 00:00:00,1.6093,1.6094,1.6087,1.6092,275299999.0
2008-07-07 00:05:00,1.6092,1.60933,1.60885,1.60914,140300000.0
2008-07-07 00:10:00,1.609,1.60928,1.6087,1.60897,188000000.0
2008-07-07 00:15:00,1.609,1.6092,1.60869,1.6092,125100000.0
2008-07-07 00:20:00,1.6092,1.6093,1.6092,1.6092,229599995.0
2008-07-07 00:25:00,1.6092,1.60951,1.60903,1.6095,151699999.0
2008-07-07 00:30:00,1.6095,1.6095,1.60898,1.6095,238600000.0
2008-07-07 00:35:00,1.6095,1.6096,1.60891,1.60905,480000003.0
2008-07-07 00:40:00,1.6092,1.6095,1.60878,1.60906,293900000.0
2008-07-07 00:45:00,1.60908,1.6092,1.60882,1.6091,797500000.0
2008-07-07 00:50:00,1.60881,1.6092,1.60874,1.60903,349700000.0
2008-07-07 00:55:00,1.6092,1.60925,1.6092,1.6092,332400010.0
2008-07-07 01:00:00,1.6093,1.6094,1.6087,1.6094,235000000.0
2008-07-07 01:05:00,1.6093,1.60932,1.60862,1.60892,170899999.0
2008-07-07 01:10:00,1.6092,1.6092,1.60885,1.6089,136000000.0
2008-07-07 01:15:00,1.6092,1.6092,1.6089,1.6089,213300000.0
2008-07-07 01:20:00,1.6092,1.60925,1.60889,1.6091,227100001.0
2008-07-07 01:25:00,1.6091,1.6091,1.6091,1.6091,318000000.0
2008-07-07 01:30:00,1.6091,1.60935,1.60909,1.6092,316300000.0
2008-07-07 01:35:00,1.6092,1.6096,1.60909,1.6094,430700002.0
2008-07-07 01:40:00,1.6094,1.60946,1.60912,1.6094,152000000.0
2008-07-07 01:45:00,1.60948,1.6097,1.60922,1.6095,817800009.0
2008-07-07 01:50:00,1.6095,1.6098,1.6094,1.6095,406600010.0
2008-07-07 01:55:00,1.6094,1.6096,1.60922,1.6095,505300002.0
2008-07-07 02:00:00,1.6095,1.6095,1.6094,1.6095,852399986.0
2008-07-07 02:05:00,1.6095,1.6095,1.6092,1.6092,418800000.0
2008-07-07 02:10:00,1.6092,1.6092,1.6088,1.6088,342800000.0
2008-07-07 02:15:00,1.6088,1.6088,1.6085,1.60855,1260900002.0
2008-07-07 02:20:00,1.6086,1.6087,1.60835,1.60835,251200000.0
2008-07-07 02:25:00,1.6084,1.6089,1.60825,1.6084,742400000.0
2008-07-07 02:30:00,1.6084,1.6084,1.60778,1.60797,379000000.0
2008-07-07 02:35:00,1.6079,1.6082,1.60765,1.608,636400000.0
2008-07-07 02:40:00,1.608,1.6081,1.6076,1.6077,862399999.0
2008-07-07 02:45:00,1.6077,1.6079,1.6077,1.6078,1111100006.0
2008-07-07 02:50:00,1.6078,1.6084,1.6077,1.6084,1263099999.0
2008-07-07 02:55:00,1.6084,1.6086,1.6081,1.6081,519600000.0
2008-07-07 03:00:00,1.6081,1.6083,1.608,1.6083,493500001.0
2008-07-07 03:05:00,1.6083,1.6085,1.608,1.6082,1542400006.0
2008-07-07 03:10:00,1.6081,1.6083,1.6079,1.6083,510499999.0
2008-07-07 03:15:00,1.6083,1.6083,1.6079,1.608,1053600000.0
2008-07-07 03:20:00,1.608,1.6086,1.608,1.6086,502600000.0
2008-07-07 03:25:00,1.6085,1.6087,1.6084,1.6087,863599992.0
2008-07-07 03:30:00,1.6087,1.6087,1.60845,1.6087,970400006.0
2008-07-07 03:35:00,1.6088,1.6094,1.6086,1.609,1063600011.0
2008-07-07 03:40:00,1.609,1.6092,1.6085,1.6088,1243100003.0
2008-07-07 03:45:00,1.6088,1.6095,1.6087,1.6093,1242600000.0
2008-07-07 03:50:00,1.6093,1.6098,1.6093,1.6096,2537300002.0
2008-07-07 03:55:00,1.6096,1.6099,1.6095,1.6099,1842200013.0
2008-07-07 04:00:00,1.6099,1.61,1.6093,1.6093,1616600015.0
2008-07-07 04:05:00,1.6093,1.6095,1.6092,1.6094,790499999.0
2008-07-07 04:10:00,1.6094,1.6097,1.6094,1.6097,815999999.0
2008-07-07 04:15:00,1.6097,1.61,1.6096,1.6098,1415399996.0
2008-07-07 04:20:00,1.6098,1.6102,1.6098,1.61,1200699995.0
2008-07-07 04:25:00,1.61,1.61003,1.60958,1.61003,465800013.0
2008-07-07 04:30:00,1.61,1.6101,1.61,1.61,450300000.0
2008-07-07 04:35:00,1.61,1.6107,1.60974,1.6107,478699998.0
2008-07-07 04:40:00,1.6107,1.6108,1.6103,1.6105,2321899995.0
2008-07-07 04:45:00,1.6105,1.6106,1.61,1.6103,3296900001.0
2008-07-07 04:50:00,1.6103,1.6106,1.6101,1.6103,2732900011.0
2008-07-07 04:55:00,1.61025,1.6105,1.6101,1.6101,1739199998.0
2008-07-07 05:00:00,1.6101,1.6106,1.6101,1.6102,1555400006.0
2008-07-07 05:05:00,1.6102,1.6106,1.6102,1.6104,1843400009.0
2008-07-07 05:10:00,1.6104,1.6105,1.6099,1.6101,1849700012.0
2008-07-07 05:15:00,1.6101,1.6103,1.6101,1.6103,1157399995.0
2008-07-07 05:20:00,1.6103,1.6105,1.6102,1.6105,1616300010.0
2008-07-07 05:25:00,1.6104,1.6106,1.6102,1.6106,2018300000.0
2008-07-07 05:30:00,1.6106,1.6107,1.6101,1.6101,2242999990.0
2008-07-07 05:35:00,1.6101,1.6103,1.61,1.61015,469600000.0
2008-07-07 05:40:00,1.61015,1.6104,1.61015,1.61035,441400000.0
2008-07-07 05:45:00,1.61035,1.611,1.61035,1.6107,497000000.0
2008-07-07 05:50:00,1.61034,1.6108,1.61016,1.6106,898800000.0
2008-07-07 05:55:00,1.6106,1.6106,1.6106,1.6106,58900000.0
2008-07-07 06:00:00,1.61055,1.6106,1.60992,1.61037,320000000.0
2008-07-07 06:05:00,1.6106,1.6106,1.61,1.6101,1139100000.0
2008-07-07 06:10:00,1.6101,1.6107,1.6101,1.6105,611900004.0
2008-07-07 06:15:00,1.6105,1.6106,1.61035,1.6104,227099999.0
2008-07-07 06:20:00,1.6104,1.6106,1.6104,1.6105,289700000.0
2008-07-07 06:25:00,1.6105,1.6108,1.6104,1.6106,482100000.0
2008-07-07 06:30:00,1.6106,1.61075,1.6104,1.61055,946200000.0
2008-07-07 06:35:00,1.6105,1.61085,1.6105,1.61075,406900000.0
2008-07-07 06:40:00,1.61075,1.61075,1.61017,1.61065,773200000.0
2008-07-07 06:45:00,1.61055,1.61095,1.61045,1.6109,682599999.0
2008-07-07 06:50:00,1.6109,1.6111,1.6106,1.61075,419800000.0
2008-07-07 06:55:00,1.61075,1.61115,1.61045,1.61105,757899999.0
2008-07-07 07:00:00,1.61095,1.6113,1.61095,1.6113,358600000.0
2008-07-07 07:05:00,1.6113,1.6125,1.61125,1.61235,1964300008.0
2008-07-07 07:10:00,1.6123,1.61235,1.6117,1.6119,1384900001.0
2008-07-07 07:15:00,1.61185,1.612,1.61165,1.61165,1335800002.0
2008-07-07 07:20:00,1.6118,1.61205,1.6115,1.612,277100000.0
2008-07-07 07:25:00,1.612,1.6121,1.6115,1.61155,832100004.0
2008-07-07 07:30:00,1.61155,1.612,1.61155,1.61195,661100000.0
2008-07-07 07:35:00,1.61195,1.61215,1.61175,1.61205,1232800001.0
2008-07-07 07:40:00,1.61205,1.6121,1.61175,1.61195,954100000.0
2008-07-07 07:45:00,1.61195,1.6124,1.61195,1.6123,1385100000.0
2008-07-07 07:50:00,1.6123,1.6125,1.61195,1.61225,825100000.0
2008-07-07 07:55:00,1.6123,1.61245,1.61215,1.61225,1189500021.0
2008-07-07 08:00:00,1.61225,1.61245,1.6121,1.6122,1861700007.0
2008-07-07 08:05:00,1.6122,1.61225,1.61155,1.6118,655400000.0
2008-07-07 08:10:00,1.6118,1.6122,1.6118,1.612,1285000000.0
2008-07-07 08:15:00,1.612,1.6121,1.61155,1.61175,915500001.0
2008-07-07 08:20:00,1.61175,1.6122,1.61125,1.61125,801300000.0
2008-07-07 08:25:00,1.6113,1.6113,1.611,1.6112,682300000.0
2008-07-07 08:30:00,1.6112,1.61185,1.6112,1.6114,1976199999.0
2008-07-07 08:35:00,1.61135,1.61215,1.61135,1.6121,1350299999.0
2008-07-07 08:40:00,1.61215,1.61275,1.61205,1.61235,1173100000.0
2008-07-07 08:45:00,1.61225,1.6137,1.612,1.6135,1261100000.0
2008-07-07 08:50:00,1.6135,1.6136,1.61305,1.6133,1550800001.0
2008-07-07 08:55:00,1.61335,1.61335,1.61265,1.61285,713000000.0
2008-07-07 09:00:00,1.61285,1.6138,1.6127,1.6136,2323000001.0
2008-07-07 09:05:00,1.6136,1.6143,1.61345,1.6138,2080300002.0
2008-07-07 09:10:00,1.6138,1.6139,1.6135,1.6135,1536000000.0
2008-07-07 09:15:00,1.6135,1.61375,1.61295,1.61295,1669700000.0
2008-07-07 09:20:00,1.61295,1.6138,1.6129,1.6134,1527300000.0
2008-07-07 09:25:00,1.6134,1.61355,1.6132,1.61335,1068900000.0
2008-07-07 09:30:00,1.61335,1.6135,1.61285,1.61335,973700000.0
2008-07-07 09:35:00,1.61335,1.6134,1.61305,1.61325,1062000000.0
2008-07-07 09:40:00,1.61325,1.614,1.61325,1.614,755300000.0
2008-07-07 09:45:00,1.614,1.6141,1.6135,1.6137,1285800000.0
2008-07-07 09:50:00,1.6137,1.6137,1.61325,1.61335,1046900000.0
2008-07-07 09:55:00,1.61335,1.6135,1.61305,1.6134,798700000.0
2008-07-07 10:00:00,1.6134,1.6136,1.61325,1.61345,772300000.0
2008-07-07 10:05:00,1.61345,1.6136,1.61325,1.6133,715900000.0
2008-07-07 10:10:00,1.61335,1.6136,1.61315,1.6133,1009900000.0
2008-07-07 10:15:00,1.61335,1.61365,1.6132,1.6135,887000000.0
2008-07-07 10:20:00,1.6135,1.61365,1.61292,1.61315,578300000.0
2008-07-07 10:25:00,1.61315,1.61325,1.61295,1.6131,721100000.0
2008-07-07 10:30:00,1.6132,1.61335,1.61295,1.61335,870800000.0
2008-07-07 10:35:00,1.61335,1.614,1.6132,1.61385,730100000.0
2008-07-07 10:40:00,1.61385,1.61385,1.61315,1.61335,678299999.0
2008-07-07 10:45:00,1.61335,1.61345,1.6129,1.6129,909200001.0
2008-07-07 10:50:00,1.6129,1.6133,1.61285,1.6131,539200000.0
2008-07-07 10:55:00,1.6131,1.6132,1.61285,1.6129,696700000.0
2008-07-07 11:00:00,1.6129,1.6134,1.61265,1.613,1411800000.0
2008-07-07 11:05:00,1.613,1.6136,1.6129,1.6134,1691200000.0
2008-07-07 11:10:00,1.6134,1.6134,1.61285,1.61325,1461600000.0
2008-07-07 11:15:00,1.6132,1.61335,1.61315,1.6133,803400000.0
2008-07-07 11:20:00,1.6133,1.61335,1.61265,1.61305,784100000.0
2008-07-07 11:25:00,1.61305,1.61355,1.6128,1.6132,822199999.0
2008-07-07 11:30:00,1.6132,1.61365,1.61295,1.61335,769000000.0
2008-07-07 11:35:00,1.61335,1.6137,1.61335,1.6134,569300000.0
2008-07-07 11:40:00,1.61345,1.61395,1.6134,1.6136,770500000.0
2008-07-07 11:45:00,1.6136,1.61435,1.6136,1.61415,1002200000.0
2008-07-07 11:50:00,1.6142,1.6143,1.61385,1.6139,775800000.0
2008-07-07 11:55:00,1.6139,1.61435,1.6139,1.61425,946200000.0
2008-07-07 12:00:00,1.6143,1.61445,1.6136,1.6139,1187400000.0
2008-07-07 12:05:00,1.6139,1.6139,1.61375,1.6139,1108100003.0
2008-07-07 12:10:00,1.6139,1.6139,1.6137,1.61385,614700000.0
2008-07-07 12:15:00,1.6139,1.6141,1.6137,1.614,913200000.0
2008-07-07 12:20:00,1.614,1.6148,1.6139,1.6146,1040300000.0
2008-07-07 12:25:00,1.6146,1.61465,1.61405,1.6145,785900000.0
2008-07-07 12:30:00,1.6145,1.6146,1.61425,1.6144,616700000.0
2008-07-07 12:35:00,1.6144,1.61455,1.6143,1.6144,1013000000.0
2008-07-07 12:40:00,1.6144,1.61455,1.6143,1.61445,461500000.0
2008-07-07 12:45:00,1.61445,1.6146,1.6143,1.6144,522000000.0
2008-07-07 12:50:00,1.6144,1.6144,1.614,1.614,681000000.0
2008-07-07 12:55:00,1.614,1.6144,1.6138,1.61395,626500000.0
2008-07-07 13:00:00,1.61395,1.61405,1.61375,1.614,916000000.0
2008-07-07 13:05:00,1.614,1.6143,1.61375,1.61425,709700000.0
2008-07-07 13:10:00,1.61425,1.61455,1.614,1.6141,790700000.0
2008-07-07 13:15:00,1.6141,1.61415,1.61395,1.61405,352400000.0
2008-07-07 13:20:00,1.61405,1.61445,1.614,1.61445,452000000.0
2008-07-07 13:25:00,1.61445,1.61455,1.6141,1.6142,905200000.0
2008-07-07 13:30:00,1.6142,1.61445,1.6142,1.6143,553500000.0
2008-07-07 13:35:00,1.61435,1.6146,1.6143,1.6144,640800000.0
2008-07-07 13:40:00,1.61445,1.6151,1.6144,1.615,953400000.0
2008-07-07 13:45:00,1.615,1.615,1.6148,1.615,516100000.0
2008-07-07 13:50:00,1.615,1.615,1.6148,1.615,154700000.0
2008-07-07 13:55:00,1.615,1.615,1.61465,1.61465,228000000.0
2008-07-07 14:00:00,1.6147,1.6148,1.61435,1.6145,693600000.0
2008-07-07 14:05:00,1.6145,1.6146,1.6144,1.61445,663500000.0
2008-07-07 14:10:00,1.61445,1.61475,1.61445,1.61465,588400000.0
2008-07-07 14:15:00,1.61465,1.61485,1.6146,1.6148,458400000.0
2008-07-07 14:20:00,1.6148,1.6151,1.6147,1.61475,550800000.0
2008-07-07 14:25:00,1.6147,1.61485,1.61445,1.6146,939200000.0
2008-07-07 14:30:00,1.6146,1.61475,1.61435,1.6146,1250000000.0
2008-07-07 14:35:00,1.6146,1.61465,1.6144,1.6146,1303600000.0
2008-07-07 14:40:00,1.6147,1.61475,1.6143,1.6143,1064200000.0
2008-07-07 14:45:00,1.6143,1.6144,1.614,1.6141,796500000.0
2008-07-07 14:50:00,1.6141,1.6141,1.6139,1.614,818800000.0
2008-07-07 14:55:00,1.614,1.6143,1.614,1.6143,590800000.0
2008-07-07 15:00:00,1.6143,1.61455,1.6142,1.6144,662900000.0
2008-07-07 15:05:00,1.6144,1.6144,1.6138,1.6141,738200000.0
2008-07-07 15:10:00,1.6141,1.61445,1.614,1.6144,875200001.0
2008-07-07 15:15:00,1.6144,1.6148,1.6144,1.6148,1567500002.0
2008-07-07 15:20:00,1.6148,1.6149,1.6146,1.6149,1099200001.0
2008-07-07 15:25:00,1.6149,1.6156,1.6149,1.6155,1366936841.0
2008-07-07 15:30:00,1.6155,1.61575,1.6153,1.6154,1248899999.0
2008-07-07 15:35:00,1.6154,1.61565,1.6152,1.6154,1070247999.0
2008-07-07 15:40:00,1.6154,1.6154,1.6151,1.6152,1191900000.0
2008-07-07 15:45:00,1.61525,1.6155,1.6152,1.6153,1407900003.0
2008-07-07 15:50:00,1.6153,1.6159,1.6152,1.61575,1315960000.0
2008-07-07 15:55:00,1.61575,1.61625,1.61555,1.61625,723600001.0
2008-07-07 16:00:00,1.61615,1.6163,1.61555,1.6156,1024500000.0
2008-07-07 16:05:00,1.6156,1.6159,1.61525,1.6157,982800000.0
2008-07-07 16:10:00,1.61575,1.6159,1.6155,1.61585,541200000.0
2008-07-07 16:15:00,1.61585,1.6159,1.6154,1.6156,687300004.0
2008-07-07 16:20:00,1.6156,1.616,1.6155,1.61595,973700001.0
2008-07-07 16:25:00,1.6159,1.616,1.6156,1.6156,982099999.0
2008-07-07 16:30:00,1.6156,1.61565,1.6155,1.61555,515200000.0
2008-07-07 16:35:00,1.6155,1.6164,1.6155,1.6162,1214600000.0
2008-07-07 16:40:00,1.6162,1.6166,1.6162,1.6163,775748001.0
2008-07-07 16:45:00,1.6163,1.6164,1.616,1.6162,866800000.0
2008-07-07 16:50:00,1.6162,1.6162,1.616,1.6161,646399999.0
2008-07-07 16:55:00,1.6161,1.6163,1.6158,1.6162,850900001.0
2008-07-07 17:00:00,1.6162,1.6163,1.61555,1.6157,1093000001.0
2008-07-07 17:05:00,1.6157,1.61575,1.6151,1.61545,1136200003.0
2008-07-07 17:10:00,1.61545,1.6155,1.615,1.61525,490800000.0
2008-07-07 17:15:00,1.6153,1.6158,1.6152,1.61575,631700000.0
2008-07-07 17:20:00,1.61575,1.61585,1.61525,1.6154,789748000.0
2008-07-07 17:25:00,1.6154,1.6159,1.6154,1.61575,434200000.0
2008-07-07 17:30:00,1.61575,1.6162,1.6157,1.61605,788800000.0
2008-07-07 17:35:00,1.6161,1.61645,1.616,1.6162,807200000.0
2008-07-07 17:40:00,1.6162,1.61635,1.6158,1.6158,941600000.0
2008-07-07 17:45:00,1.6158,1.6161,1.61565,1.6158,569300000.0
2008-07-07 17:50:00,1.6158,1.61605,1.61565,1.6158,782800000.0
2008-07-07 17:55:00,1.6158,1.6162,1.6157,1.616,1110700000.0
2008-07-07 18:00:00,1.616,1.6161,1.61585,1.6159,504000000.0
2008-07-07 18:05:00,1.61595,1.61615,1.6159,1.6159,509100000.0
2008-07-07 18:10:00,1.6159,1.6159,1.6155,1.6156,391900000.0
2008-07-07 18:15:00,1.6156,1.6157,1.6146,1.61485,506700000.0
2008-07-07 18:20:00,1.61485,1.6149,1.61415,1.61425,453100000.0
2008-07-07 18:25:00,1.6143,1.61485,1.6136,1.6136,920400001.0
2008-07-07 18:30:00,1.6136,1.61385,1.61275,1.6133,1336900000.0
2008-07-07 18:35:00,1.61335,1.61375,1.6131,1.6137,1627600000.0
2008-07-07 18:40:00,1.6137,1.614,1.6132,1.6133,1094500000.0
2008-07-07 18:45:00,1.6133,1.6134,1.613,1.613,803400000.0
2008-07-07 18:50:00,1.613,1.61305,1.6125,1.6125,1005348000.0
2008-07-07 18:55:00,1.6125,1.61255,1.61155,1.61205,1503040000.0
2008-07-07 19:00:00,1.6122,1.6122,1.611,1.6112,1579299999.0
2008-07-07 19:05:00,1.61115,1.61175,1.61095,1.61115,911500000.0
2008-07-07 19:10:00,1.6111,1.6122,1.61105,1.61165,759300000.0
2008-07-07 19:15:00,1.6116,1.61295,1.6116,1.6124,592600000.0
2008-07-07 19:20:00,1.6124,1.6126,1.61155,1.6121,748800000.0
2008-07-07 19:25:00,1.6121,1.6122,1.6115,1.61155,647700000.0
2008-07-07 19:30:00,1.61155,1.6119,1.61125,1.61175,671000000.0
2008-07-07 19:35:00,1.61175,1.6121,1.61095,1.61105,565200000.0
2008-07-07 19:40:00,1.61105,1.6118,1.61095,1.6118,322400000.0
2008-07-07 19:45:00,1.6118,1.6119,1.61135,1.6114,292500000.0
2008-07-07 19:50:00,1.6114,1.61155,1.61125,1.6115,346000000.0
2008-07-07 19:55:00,1.6115,1.61175,1.6112,1.61125,443200000.0
2008-07-07 20:00:00,1.61125,1.61195,1.61125,1.61185,397400000.0
2008-07-07 20:05:00,1.61185,1.6119,1.6108,1.61175,463900000.0
2008-07-07 20:10:00,1.61175,1.61225,1.61165,1.61205,638900000.0
2008-07-07 20:15:00,1.61205,1.61285,1.6119,1.6128,631200000.0
2008-07-07 20:20:00,1.6128,1.61365,1.6128,1.6133,559600000.0
2008-07-07 20:25:00,1.61335,1.61365,1.6128,1.6135,473700000.0
2008-07-07 20:30:00,1.6135,1.61385,1.6134,1.61365,315200000.0
2008-07-07 20:35:00,1.61375,1.6138,1.61345,1.6135,434600000.0
2008-07-07 20:40:00,1.6135,1.61355,1.613,1.61305,423600000.0
2008-07-07 20:45:00,1.6131,1.6133,1.61255,1.61305,404200000.0
2008-07-07 20:50:00,1.61305,1.6132,1.61295,1.6132,227900000.0
2008-07-07 20:55:00,1.6132,1.6132,1.6128,1.613,243000000.0
2008-07-07 21:00:00,1.613,1.61335,1.6128,1.6132,478400000.0
2008-07-07 21:05:00,1.61325,1.61345,1.6132,1.61335,111300000.0
2008-07-07 21:10:00,1.61325,1.614,1.61325,1.61385,333500000.0
2008-07-07 21:15:00,1.61385,1.614,1.61355,1.614,164300000.0
2008-07-07 21:20:00,1.614,1.614,1.61365,1.61365,97300000.0
2008-07-07 21:25:00,1.6137,1.61385,1.61315,1.61335,228700000.0
2008-07-07 21:30:00,1.61335,1.61375,1.61295,1.61365,390900000.0
2008-07-07 21:35:00,1.61365,1.61405,1.6136,1.61385,284200000.0
2008-07-07 21:40:00,1.61395,1.61405,1.61365,1.61375,375900000.0
2008-07-07 21:45:00,1.61375,1.61395,1.61345,1.6136,286700000.0
2008-07-07 21:50:00,1.61365,1.61365,1.613,1.6131,166100000.0
2008-07-07 21:55:00,1.6131,1.61315,1.61275,1.6129,374400000.0
2008-07-07 22:00:00,1.61285,1.61365,1.61275,1.61345,418300000.0
2008-07-07 22:05:00,1.61345,1.6138,1.61337,1.61366,232300000.0
2008-07-07 22:10:00,1.6137,1.6137,1.61355,1.61365,78100000.0
2008-07-07 22:15:00,1.61365,1.61375,1.61355,1.6136,73300000.0
2008-07-07 22:20:00,1.61365,1.61365,1.61312,1.61355,152000000.0
2008-07-07 22:25:00,1.6136,1.6136,1.61335,1.61345,84000000.0
2008-07-07 22:30:00,1.61345,1.61345,1.6131,1.61335,100900000.0
2008-07-07 22:35:00,1.61345,1.61395,1.6131,1.61365,327400000.0
2008-07-07 22:40:00,1.6138,1.614,1.61365,1.61365,129700000.0
2008-07-07 22:45:00,1.61365,1.61405,1.61365,1.61395,202200000.0
2008-07-07 22:50:00,1.6139,1.6144,1.6139,1.61415,163600000.0
2008-07-07 22:55:00,1.61415,1.615,1.61415,1.6149,96300000.0
2008-07-07 23:00:00,1.61495,1.615,1.61435,1.6145,104700000.0
2008-07-07 23:05:00,1.61455,1.61455,1.6136,1.61375,113800000.0
2008-07-07 23:10:00,1.61365,1.6138,1.61306,1.6138,200000000.0
2008-07-07 23:15:00,1.6138,1.6138,1.61334,1.6136,198500000.0
2008-07-07 23:20:00,1.6136,1.61385,1.61355,1.61375,168700000.0
2008-07-07 23:25:00,1.61347,1.61385,1.61339,1.6137,333800000.0
2008-07-07 23:30:00,1.6137,1.6137,1.6136,1.6137,116100002.0
2008-07-07 23:35:00,1.61365,1.6141,1.6136,1.614,347799998.0
2008-07-07 23:40:00,1.614,1.614,1.61352,1.6138,138500000.0
2008-07-07 23:45:00,1.61385,1.614,1.61353,1.614,413299999.0
2008-07-07 23:50:00,1.614,1.614,1.61348,1.61362,756499998.0
2008-07-07 23:55:00,1.61385,1.6142,1.61385,1.614,410899993.0
2008-07-08 00:00:00,1.614,1.614,1.6137,1.61375,312900002.0
2008-07-08 00:05:00,1.61375,1.6138,1.61329,1.61362,757899997.0
2008-07-08 00:10:00,1.61365,1.61375,1.6136,1.61375,99900000.0
2008-07-08 00:15:00,1.61375,1.61395,1.61336,1.6137,195600000.0
2008-07-08 00:20:00,1.6137,1.61385,1.61324,1.6137,320500000.0
2008-07-08 00:25:00,1.6137,1.61375,1.6136,1.61365,194200000.0
2008-07-08 00:30:00,1.61365,1.61365,1.6135,1.61355,110000000.0
2008-07-08 00:35:00,1.61337,1.61365,1.61331,1.6135,294300002.0
2008-07-08 00:40:00,1.6135,1.61365,1.6135,1.61355,239099999.0
2008-07-08 00:45:00,1.61355,1.61365,1.61355,1.6136,272200000.0
2008-07-08 00:50:00,1.6136,1.6137,1.6135,1.6135,902200001.0
2008-07-08 00:55:00,1.6135,1.6135,1.6131,1.61325,459999999.0
2008-07-08 01:00:00,1.61325,1.61335,1.6129,1.613,839100000.0
2008-07-08 01:05:00,1.613,1.6131,1.61295,1.6131,284800000.0
2008-07-08 01:10:00,1.6131,1.61355,1.6128,1.6134,388400000.0
2008-07-08 01:15:00,1.61345,1.61345,1.6134,1.61345,71800000.0
2008-07-08 01:20:00,1.6134,1.6137,1.61304,1.6134,176200000.0
2008-07-08 01:25:00,1.61338,1.61348,1.61302,1.6134,118500000.0
2008-07-08 01:30:00,1.6134,1.6134,1.6132,1.6133,317999998.0
2008-07-08 01:35:00,1.6133,1.6134,1.61299,1.6133,427700000.0
2008-07-08 01:40:00,1.6133,1.61345,1.61325,1.61335,122500000.0
2008-07-08 01:45:00,1.61335,1.6135,1.6133,1.6134,310400000.0
2008-07-08 01:50:00,1.6134,1.6134,1.61279,1.6134,469500003.0
2008-07-08 01:55:00,1.61335,1.6136,1.61293,1.61335,426000000.0
2008-07-08 02:00:00,1.6133,1.6134,1.6126,1.61265,1452300004.0
2008-07-08 02:05:00,1.61265,1.61265,1.612,1.6122,1228700004.0
2008-07-08 02:10:00,1.6122,1.6126,1.61215,1.6123,693800000.0
2008-07-08 02:15:00,1.61215,1.6123,1.612,1.6122,294700000.0
2008-07-08 02:20:00,1.6122,1.6124,1.6121,1.6123,717299999.0
2008-07-08 02:25:00,1.6122,1.6128,1.6122,1.6127,494699997.0
2008-07-08 02:30:00,1.6127,1.6128,1.61221,1.6128,254300000.0
2008-07-08 02:35:00,1.6127,1.6128,1.61245,1.6126,365800000.0
2008-07-08 02:40:00,1.6126,1.6127,1.61245,1.6126,503300000.0
2008-07-08 02:45:00,1.6126,1.6126,1.6123,1.6123,586100000.0
2008-07-08 02:50:00,1.6123,1.6125,1.61225,1.61225,371100000.0
2008-07-08 02:55:00,1.61225,1.6124,1.6122,1.6124,410600000.0
2008-07-08 03:00:00,1.6123,1.6124,1.6122,1.61225,200500000.0
2008-07-08 03:05:00,1.61225,1.6123,1.6121,1.61215,321200000.0
2008-07-08 03:10:00,1.6122,1.61255,1.61215,1.6122,559700000.0
2008-07-08 03:15:00,1.6122,1.6127,1.6121,1.6126,1359200000.0
2008-07-08 03:20:00,1.6126,1.61285,1.6123,1.6127,943200004.0
2008-07-08 03:25:00,1.6127,1.6129,1.61244,1.61275,593400001.0
2008-07-08 03:30:00,1.6127,1.6128,1.6124,1.6127,1233499998.0
2008-07-08 03:35:00,1.6127,1.6137,1.6127,1.613,1026400000.0
2008-07-08 03:40:00,1.61285,1.61285,1.612,1.61215,1293600001.0
2008-07-08 03:45:00,1.6121,1.6125,1.6119,1.61215,1707999998.0
2008-07-08 03:50:00,1.61205,1.6124,1.612,1.6121,2124799981.0
2008-07-08 03:55:00,1.6121,1.61235,1.6121,1.6122,973000008.0
2008-07-08 04:00:00,1.6122,1.6125,1.6122,1.6125,2140700015.0
2008-07-08 04:05:00,1.6125,1.6126,1.6124,1.6125,868100006.0
2008-07-08 04:10:00,1.6125,1.6126,1.6124,1.6125,316300000.0
2008-07-08 04:15:00,1.6125,1.613,1.6124,1.6128,920500002.0
2008-07-08 04:20:00,1.6129,1.6135,1.6129,1.6132,506900000.0
2008-07-08 04:25:00,1.6132,1.6138,1.6132,1.6134,1803099994.0
2008-07-08 04:30:00,1.6134,1.6135,1.6134,1.6134,609700000.0
2008-07-08 04:35:00,1.6134,1.61341,1.61291,1.6134,319299999.0
2008-07-08 04:40:00,1.6134,1.6135,1.6133,1.6133,699300000.0
2008-07-08 04:45:00,1.6133,1.6135,1.6133,1.6134,376300000.0
2008-07-08 04:50:00,1.6133,1.6136,1.6133,1.6134,287200000.0
2008-07-08 04:55:00,1.6134,1.6136,1.613,1.613,1135499999.0
2008-07-08 05:00:00,1.613,1.6135,1.6129,1.6133,862599999.0
2008-07-08 05:05:00,1.6133,1.6134,1.6131,1.6132,561600000.0
2008-07-08 05:10:00,1.61315,1.6132,1.6127,1.6129,934600000.0
2008-07-08 05:15:00,1.6129,1.61305,1.6128,1.6129,638000000.0
2008-07-08 05:20:00,1.6129,1.6129,1.61245,1.6125,822100000.0
2008-07-08 05:25:00,1.6125,1.61265,1.6124,1.6126,328200000.0
2008-07-08 05:30:00,1.6126,1.6126,1.6125,1.6125,159600000.0
2008-07-08 05:35:00,1.6125,1.6128,1.6125,1.6126,344600000.0
2008-07-08 05:40:00,1.6126,1.6128,1.6126,1.6126,678600000.0
2008-07-08 05:45:00,1.6126,1.61265,1.61255,1.6126,317200000.0
2008-07-08 05:50:00,1.6126,1.61275,1.6125,1.61255,341800000.0
2008-07-08 05:55:00,1.6126,1.6127,1.6125,1.6125,510200000.0
2008-07-08 06:00:00,1.6125,1.6125,1.61194,1.6125,110300000.0
2008-07-08 06:05:00,1.6125,1.6125,1.6125,1.6125,145600000.0
2008-07-08 06:10:00,1.6125,1.6125,1.6125,1.6125,254700000.0
2008-07-08 06:15:00,1.6125,1.61265,1.61178,1.6125,918499996.0
2008-07-08 06:20:00,1.6125,1.6127,1.6125,1.6125,2360499955.0
2008-07-08 06:25:00,1.6125,1.61275,1.6125,1.6125,823500007.0
2008-07-08 06:30:00,1.6125,1.6125,1.6125,1.6125,114800000.0
2008-07-08 06:35:00,1.6125,1.6126,1.6125,1.6125,181400001.0
2008-07-08 06:40:00,1.6125,1.6126,1.6125,1.6125,646400002.0
2008-07-08 06:45:00,1.6125,1.6128,1.61225,1.61225,1373300007.0
2008-07-08 06:50:00,1.6125,1.61275,1.6125,1.6127,650200001.0
2008-07-08 06:55:00,1.6127,1.6127,1.61197,1.6127,441099999.0
2008-07-08 07:00:00,1.61265,1.6127,1.61209,1.6126,469800000.0
2008-07-08 07:05:00,1.61255,1.61255,1.6125,1.61255,207400000.0
2008-07-08 07:10:00,1.6126,1.6128,1.6124,1.6127,821700000.0
2008-07-08 07:15:00,1.6127,1.6128,1.6125,1.61255,1662899999.0
2008-07-08 07:20:00,1.6125,1.6127,1.6125,1.61255,1661700005.0
2008-07-08 07:25:00,1.6125,1.6127,1.6122,1.6124,940900000.0
2008-07-08 07:30:00,1.6124,1.6125,1.6123,1.6123,415900000.0
2008-07-08 07:35:00,1.6123,1.6124,1.6122,1.6123,441000000.0
2008-07-08 07:40:00,1.6123,1.61234,1.61187,1.612,733600000.0
2008-07-08 07:45:00,1.612,1.6122,1.612,1.6121,682700000.0
2008-07-08 07:50:00,1.6121,1.6122,1.612,1.6121,330199999.0
2008-07-08 07:55:00,1.6121,1.6126,1.6121,1.6125,463200001.0
2008-07-08 08:00:00,1.61255,1.61265,1.6125,1.6126,218900000.0
2008-07-08 08:05:00,1.6126,1.6126,1.6118,1.612,1213400000.0
2008-07-08 08:10:00,1.612,1.612,1.6115,1.61175,1564700001.0
2008-07-08 08:15:00,1.61175,1.612,1.6115,1.6118,1068700000.0
2008-07-08 08:20:00,1.6118,1.6118,1.61085,1.611,908899999.0
2008-07-08 08:25:00,1.61105,1.61115,1.6108,1.6109,686500000.0
2008-07-08 08:30:00,1.6109,1.6111,1.6108,1.6109,1278799999.0
2008-07-08 08:35:00,1.61095,1.6118,1.6109,1.61125,835600000.0
2008-07-08 08:40:00,1.61125,1.6113,1.6106,1.6108,902500000.0
2008-07-08 08:45:00,1.6108,1.6112,1.6105,1.611,1185600000.0
2008-07-08 08:50:00,1.61095,1.6112,1.6109,1.6111,986600000.0
2008-07-08 08:55:00,1.611,1.6116,1.611,1.6116,1103100000.0
2008-07-08 09:00:00,1.6116,1.6119,1.6115,1.6119,945820135.0
2008-07-08 09:05:00,1.6119,1.612,1.6115,1.6115,1357594027.0
2008-07-08 09:10:00,1.6115,1.6118,1.61125,1.6118,710394300.0
2008-07-08 09:15:00,1.6119,1.6119,1.6109,1.6109,553034027.0
2008-07-08 09:20:00,1.6109,1.6111,1.6108,1.6109,852600000.0
2008-07-08 09:25:00,1.6109,1.6109,1.6104,1.61075,1257100000.0
2008-07-08 09:30:00,1.61075,1.6109,1.6107,1.6108,1613200000.0
2008-07-08 09:35:00,1.6108,1.61135,1.6108,1.611,1253100000.0
2008-07-08 09:40:00,1.611,1.61135,1.6108,1.61085,1224200001.0
2008-07-08 09:45:00,1.6108,1.61095,1.6098,1.60985,1882899999.0
2008-07-08 09:50:00,1.6098,1.60995,1.60925,1.60945,1147900000.0
2008-07-08 09:55:00,1.60945,1.6097,1.60915,1.6092,1681799996.0
2008-07-08 10:00:00,1.60925,1.60945,1.60905,1.6093,1752000002.0
2008-07-08 10:05:00,1.6093,1.6096,1.60905,1.6092,951600000.0
2008-07-08 10:10:00,1.6092,1.60925,1.60875,1.60875,1228399999.0
2008-07-08 10:15:00,1.6088,1.609,1.60845,1.6087,1589800000.0
2008-07-08 10:20:00,1.6087,1.6089,1.60805,1.6083,1425000000.0
2008-07-08 10:25:00,1.6083,1.6084,1.608,1.6082,1300100000.0
2008-07-08 10:30:00,1.6082,1.6086,1.608,1.6085,1086300000.0
2008-07-08 10:35:00,1.6085,1.6088,1.6084,1.6087,616900000.0
2008-07-08 10:40:00,1.6087,1.6089,1.6084,1.60875,1391200000.0
2008-07-08 10:45:00,1.6088,1.60895,1.6084,1.6085,1551800002.0
2008-07-08 10:50:00,1.6085,1.6086,1.6081,1.6081,1767100000.0
2008-07-08 10:55:00,1.6081,1.6086,1.6081,1.6084,1044600000.0
2008-07-08 11:00:00,1.6084,1.60855,1.6082,1.60845,1422900000.0
2008-07-08 11:05:00,1.6085,1.60965,1.60845,1.6096,1479399999.0
2008-07-08 11:10:00,1.60955,1.6097,1.6091,1.60945,1118000000.0
2008-07-08 11:15:00,1.6094,1.6097,1.6094,1.6095,1371499999.0
2008-07-08 11:20:00,1.6095,1.6095,1.60905,1.6094,2046399999.0
2008-07-08 11:25:00,1.6094,1.6096,1.609,1.6091,1316100001.0
2008-07-08 11:30:00,1.6091,1.6092,1.60895,1.609,1283900000.0
2008-07-08 11:35:00,1.609,1.6093,1.60895,1.60905,1578700000.0
2008-07-08 11:40:00,1.60905,1.6095,1.609,1.6094,858300001.0
2008-07-08 11:45:00,1.6094,1.61045,1.6092,1.6101,717630000.0
2008-07-08 11:50:00,1.61015,1.6103,1.6101,1.6102,310800000.0
2008-07-08 11:55:00,1.6102,1.6104,1.61015,1.61035,321530000.0
2008-07-08 12:00:00,1.61035,1.6104,1.6098,1.6098,338400000.0
2008-07-08 12:05:00,1.60985,1.61015,1.6098,1.6101,266600000.0
2008-07-08 12:10:00,1.6101,1.6101,1.6096,1.6097,310800000.0
2008-07-08 12:15:00,1.6097,1.60975,1.6094,1.6094,336200000.0
2008-07-08 12:20:00,1.6094,1.60965,1.6094,1.6096,293000000.0
2008-07-08 12:25:00,1.6096,1.6098,1.6095,1.6097,382900000.0
2008-07-08 12:30:00,1.6097,1.6102,1.6097,1.6099,493300000.0
2008-07-08 12:35:00,1.6099,1.61,1.6096,1.6097,623300000.0
2008-07-08 12:40:00,1.6097,1.60995,1.6095,1.6096,761900000.0
2008-07-08 12:45:00,1.6096,1.6101,1.6095,1.61,716800000.0
2008-07-08 12:50:00,1.61,1.6104,1.61,1.6102,567600000.0
2008-07-08 12:55:00,1.6102,1.6104,1.6102,1.6103,592300000.0
2008-07-08 13:00:00,1.6103,1.6105,1.6101,1.6102,545800000.0
2008-07-08 13:05:00,1.6102,1.6105,1.60995,1.60995,712200000.0
2008-07-08 13:10:00,1.61,1.6103,1.60975,1.61005,845999999.0
2008-07-08 13:15:00,1.6101,1.6107,1.6101,1.6103,647200000.0
2008-07-08 13:20:00,1.6103,1.61065,1.6099,1.61015,730400000.0
2008-07-08 13:25:00,1.61015,1.61045,1.6099,1.61045,766900000.0
2008-07-08 13:30:00,1.61045,1.6107,1.61,1.6101,732000000.0
2008-07-08 13:35:00,1.61005,1.6103,1.61,1.6101,630200000.0
2008-07-08 13:40:00,1.6101,1.61035,1.6096,1.6096,626000000.0
2008-07-08 13:45:00,1.6096,1.6096,1.6092,1.6093,542500000.0
2008-07-08 13:50:00,1.6093,1.6095,1.6092,1.6095,246700000.0
2008-07-08 13:55:00,1.6095,1.61015,1.60945,1.61005,486000000.0
2008-07-08 14:00:00,1.61005,1.61125,1.60995,1.6111,1482900000.0
2008-07-08 14:05:00,1.6111,1.61115,1.6097,1.6102,950299999.0
2008-07-08 14:10:00,1.6103,1.611,1.60955,1.60955,862800000.0
2008-07-08 14:15:00,1.60955,1.61045,1.60955,1.6104,1084500001.0
2008-07-08 14:20:00,1.6104,1.611,1.61015,1.6109,1184300000.0
2008-07-08 14:25:00,1.61095,1.61125,1.61075,1.61115,1295400000.0
2008-07-08 14:30:00,1.61115,1.6116,1.6111,1.61115,1272300000.0
2008-07-08 14:35:00,1.61115,1.61165,1.6109,1.6113,814800002.0
2008-07-08 14:40:00,1.61125,1.61205,1.6112,1.6116,1373200000.0
2008-07-08 14:45:00,1.6116,1.6117,1.6109,1.611,582200000.0
2008-07-08 14:50:00,1.611,1.611,1.6103,1.6104,698200000.0
2008-07-08 14:55:00,1.6104,1.6111,1.6104,1.6109,837600000.0
2008-07-08 15:00:00,1.6109,1.6114,1.61085,1.6111,510400000.0
2008-07-08 15:05:00,1.61105,1.6114,1.6106,1.61125,1575299996.0
2008-07-08 15:10:00,1.6113,1.6117,1.61125,1.61155,699100000.0
2008-07-08 15:15:00,1.61155,1.61185,1.61125,1.6115,1340600000.0
2008-07-08 15:20:00,1.6115,1.6118,1.61145,1.61155,947400000.0
2008-07-08 15:25:00,1.61155,1.61175,1.61145,1.61145,1163700000.0
2008-07-08 15:30:00,1.61145,1.6117,1.6112,1.61125,1184599997.0
2008-07-08 15:35:00,1.61125,1.61185,1.61095,1.6117,1033600000.0
2008-07-08 15:40:00,1.61175,1.6136,1.6117,1.6132,1863800000.0
2008-07-08 15:45:00,1.6132,1.61395,1.61295,1.61345,2738199996.0
2008-07-08 15:50:00,1.6135,1.61385,1.6133,1.6136,1025900000.0
2008-07-08 15:55:00,1.6136,1.6137,1.6133,1.6136,717300000.0
2008-07-08 16:00:00,1.61355,1.6137,1.6127,1.61355,1683200000.0
2008-07-08 16:05:00,1.61355,1.6142,1.6133,1.6142,1396600000.0
2008-07-08 16:10:00,1.6142,1.6142,1.61355,1.6137,1532199999.0
2008-07-08 16:15:00,1.6137,1.61425,1.6134,1.6142,2269499995.0
2008-07-08 16:20:00,1.6141,1.61425,1.6138,1.614,1353600000.0
2008-07-08 16:25:00,1.61405,1.6144,1.614,1.61425,1879899994.0
2008-07-08 16:30:00,1.61425,1.615,1.6141,1.6144,2197299999.0
2008-07-08 16:35:00,1.6144,1.6146,1.61335,1.6134,1609100002.0
2008-07-08 16:40:00,1.6134,1.6137,1.6128,1.6132,1432000002.0
2008-07-08 16:45:00,1.6132,1.6135,1.6127,1.6134,1699299999.0
2008-07-08 16:50:00,1.61345,1.61385,1.6133,1.6136,1771600000.0
2008-07-08 16:55:00,1.6136,1.614,1.6134,1.614,1668099999.0
2008-07-08 17:00:00,1.614,1.6143,1.6138,1.6141,1285799998.0
2008-07-08 17:05:00,1.61415,1.6145,1.61395,1.6145,860600000.0
2008-07-08 17:10:00,1.6145,1.61535,1.61425,1.61515,1020200000.0
2008-07-08 17:15:00,1.61515,1.61565,1.6149,1.6154,1491999999.0
2008-07-08 17:20:00,1.6154,1.6157,1.615,1.61515,1963399999.0
2008-07-08 17:25:00,1.61515,1.61545,1.61505,1.6152,992599998.0
2008-07-08 17:30:00,1.6152,1.61595,1.6151,1.61595,1622700000.0
2008-07-08 17:35:00,1.61585,1.61595,1.6151,1.61575,1202100000.0
2008-07-08 17:40:00,1.61575,1.61585,1.61545,1.61575,1274799999.0
2008-07-08 17:45:00,1.6157,1.61605,1.6157,1.61575,1257700001.0
2008-07-08 17:50:00,1.6157,1.6159,1.61555,1.6159,904300000.0
2008-07-08 17:55:00,1.61585,1.61595,1.6153,1.6159,1616200000.0
2008-07-08 18:00:00,1.6159,1.6165,1.6159,1.6161,1289200000.0
2008-07-08 18:05:00,1.6161,1.61665,1.6161,1.6164,1841600001.0
2008-07-08 18:10:00,1.6164,1.61665,1.6163,1.6165,980300000.0
2008-07-08 18:15:00,1.6165,1.61685,1.6163,1.6165,1014000000.0
2008-07-08 18:20:00,1.6165,1.61675,1.6164,1.6167,1477200000.0
2008-07-08 18:25:00,1.6167,1.61685,1.6166,1.6168,1204200000.0
2008-07-08 18:30:00,1.6168,1.6172,1.61665,1.617,938600000.0
2008-07-08 18:35:00,1.617,1.61705,1.61675,1.617,854100000.0
2008-07-08 18:40:00,1.617,1.61705,1.6168,1.6169,663900000.0
2008-07-08 18:45:00,1.6169,1.61695,1.61675,1.61675,825400001.0
2008-07-08 18:50:00,1.61675,1.6169,1.6166,1.61665,603500000.0
2008-07-08 18:55:00,1.6167,1.61675,1.6165,1.6166,405200000.0
2008-07-08 19:00:00,1.6167,1.61715,1.6166,1.61695,743000000.0
2008-07-08 19:05:00,1.617,1.61755,1.617,1.61745,949400000.0
2008-07-08 19:10:00,1.61745,1.6176,1.617,1.6173,990300002.0
2008-07-08 19:15:00,1.6173,1.6174,1.6169,1.61715,574800000.0
2008-07-08 19:20:00,1.61715,1.6175,1.61665,1.6167,1159000000.0
2008-07-08 19:25:00,1.6167,1.6172,1.6167,1.6171,892100000.0
2008-07-08 19:30:00,1.61715,1.61765,1.617,1.6173,524200000.0
2008-07-08 19:35:00,1.6173,1.6173,1.6164,1.6165,1701900000.0
2008-07-08 19:40:00,1.6165,1.61715,1.61625,1.61715,1245300000.0
2008-07-08 19:45:00,1.61715,1.6174,1.61695,1.61695,674500000.0
2008-07-08 19:50:00,1.61695,1.617,1.6167,1.6167,916200000.0
2008-07-08 19:55:00,1.6167,1.6169,1.6164,1.6165,687900000.0
2008-07-08 20:00:00,1.6165,1.6167,1.61625,1.6167,665900000.0
2008-07-08 20:05:00,1.6167,1.6174,1.6167,1.61695,400400000.0
2008-07-08 20:10:00,1.61695,1.61735,1.61695,1.617,628400000.0
2008-07-08 20:15:00,1.61705,1.61785,1.617,1.61745,1238900000.0
2008-07-08 20:20:00,1.6174,1.6179,1.6173,1.6176,775700000.0
2008-07-08 20:25:00,1.6176,1.6176,1.6173,1.61755,874300000.0
2008-07-08 20:30:00,1.61755,1.6179,1.61755,1.61765,691900000.0
2008-07-08 20:35:00,1.61765,1.6182,1.61745,1.6175,1180200000.0
2008-07-08 20:40:00,1.61755,1.61795,1.6174,1.61765,810500000.0
2008-07-08 20:45:00,1.61765,1.618,1.61765,1.61775,402100000.0
2008-07-08 20:50:00,1.6178,1.61825,1.61775,1.61815,631100000.0
2008-07-08 20:55:00,1.61815,1.6182,1.6178,1.618,536900000.0
2008-07-08 21:00:00,1.618,1.618,1.61765,1.6179,652500000.0
2008-07-08 21:05:00,1.6179,1.618,1.61745,1.6175,393500000.0
2008-07-08 21:10:00,1.6175,1.6179,1.6175,1.6178,567700000.0
2008-07-08 21:15:00,1.6178,1.61785,1.61755,1.61775,763600000.0
2008-07-08 21:20:00,1.61775,1.61805,1.6176,1.6177,704800000.0
2008-07-08 21:25:00,1.6177,1.6184,1.61765,1.6181,714000000.0
2008-07-08 21:30:00,1.61805,1.619,1.61805,1.61865,1158200000.0
2008-07-08 21:35:00,1.6187,1.61895,1.6185,1.6188,964300000.0
2008-07-08 21:40:00,1.6188,1.6198,1.61875,1.61955,1552600000.0
2008-07-08 21:45:00,1.61965,1.6198,1.61945,1.6197,431600000.0
2008-07-08 21:50:00,1.6197,1.61975,1.61945,1.6195,513900000.0
2008-07-08 21:55:00,1.6195,1.61955,1.61925,1.6195,350100000.0
2008-07-08 22:00:00,1.6195,1.6195,1.6191,1.61915,199300000.0
2008-07-08 22:05:00,1.61915,1.6195,1.61915,1.6193,202623888.0
2008-07-08 22:10:00,1.61925,1.6195,1.61925,1.61935,176600000.0
2008-07-08 22:15:00,1.61935,1.6194,1.61925,1.6193,125800000.0
2008-07-08 22:20:00,1.6193,1.6195,1.61915,1.61935,365200000.0
2008-07-08 22:25:00,1.61935,1.6195,1.6192,1.61935,303200000.0
2008-07-08 22:30:00,1.61935,1.6194,1.6192,1.61935,158300000.0
2008-07-08 22:35:00,1.6194,1.6195,1.61935,1.61935,252300000.0
2008-07-08 22:40:00,1.61935,1.6195,1.61901,1.6194,230100000.0
2008-07-08 22:45:00,1.61945,1.61985,1.61935,1.61955,392800000.0
2008-07-08 22:50:00,1.61955,1.6197,1.61903,1.6195,536000000.0
2008-07-08 22:55:00,1.6195,1.6198,1.6195,1.61975,273400000.0
2008-07-08 23:00:00,1.6198,1.6198,1.6195,1.6197,263600001.0
2008-07-08 23:05:00,1.6197,1.61975,1.61945,1.6197,220600000.0
2008-07-08 23:10:00,1.6197,1.6197,1.6197,1.6197,51000000.0
2008-07-08 23:15:00,1.6197,1.6197,1.61932,1.6197,232200000.0
2008-07-08 23:20:00,1.6197,1.6197,1.6197,1.6197,73600000.0
2008-07-08 23:25:00,1.6197,1.6197,1.6197,1.6197,10000000.0
2008-07-08 23:30:00,1.61946,1.6197,1.61917,1.6195,220200000.0
2008-07-08 23:35:00,1.6195,1.61955,1.61945,1.6195,204800000.0
2008-07-08 23:40:00,1.61955,1.61965,1.61945,1.6195,188300000.0
2008-07-08 23:45:00,1.6195,1.61955,1.61935,1.61935,117400000.0
2008-07-08 23:50:00,1.61935,1.61935,1.6192,1.6192,168500000.0
2008-07-08 23:55:00,1.6192,1.61935,1.6191,1.61915,243100000.0
2008-07-09 00:00:00,1.6191,1.61915,1.6189,1.61905,305400000.0
2008-07-09 00:05:00,1.619,1.61913,1.61852,1.61895,502099995.0
2008-07-09 00:10:00,1.61895,1.6191,1.61895,1.61905,94700000.0
2008-07-09 00:15:00,1.61905,1.6191,1.6189,1.619,415400000.0
2008-07-09 00:20:00,1.619,1.6191,1.6189,1.61905,131600000.0
2008-07-09 00:25:00,1.61905,1.61905,1.619,1.619,219400000.0
2008-07-09 00:30:00,1.619,1.61905,1.6187,1.61898,153100000.0
2008-07-09 00:35:00,1.619,1.61905,1.61861,1.619,444600000.0
2008-07-09 00:40:00,1.61905,1.61905,1.61856,1.61905,723000000.0
2008-07-09 00:45:00,1.61905,1.61907,1.61843,1.61906,197000000.0
2008-07-09 00:50:00,1.61925,1.61925,1.61857,1.61905,210100000.0
2008-07-09 00:55:00,1.61905,1.61905,1.61868,1.619,37600000.0
2008-07-09 01:00:00,1.619,1.61915,1.61867,1.619,215699999.0
2008-07-09 01:05:00,1.6189,1.61907,1.61867,1.61891,198300000.0
2008-07-09 01:10:00,1.61882,1.6191,1.61869,1.61892,510800003.0
2008-07-09 01:15:00,1.61875,1.6193,1.61864,1.6193,138400000.0
2008-07-09 01:20:00,1.6193,1.6196,1.61902,1.61934,248700000.0
2008-07-09 01:25:00,1.6193,1.6197,1.6192,1.6193,316800000.0
2008-07-09 01:30:00,1.6193,1.6195,1.6193,1.6193,180599999.0
2008-07-09 01:35:00,1.6193,1.6194,1.61887,1.6192,92900000.0
2008-07-09 01:40:00,1.61889,1.6194,1.61889,1.6194,257000000.0
2008-07-09 01:45:00,1.61945,1.61945,1.6192,1.6192,295400000.0
2008-07-09 01:50:00,1.6192,1.61935,1.61905,1.6193,243700000.0
2008-07-09 01:55:00,1.6193,1.6195,1.619,1.61905,741100002.0
2008-07-09 02:00:00,1.6191,1.61915,1.619,1.619,303699999.0
2008-07-09 02:05:00,1.619,1.61915,1.61873,1.619,240400000.0
2008-07-09 02:10:00,1.619,1.6192,1.61887,1.6192,229700000.0
2008-07-09 02:15:00,1.61915,1.61922,1.61885,1.61922,173400000.0
2008-07-09 02:20:00,1.619,1.6192,1.619,1.6191,437400000.0
2008-07-09 02:25:00,1.61905,1.61905,1.61855,1.619,162500000.0
2008-07-09 02:30:00,1.619,1.61915,1.619,1.61905,258400000.0
2008-07-09 02:35:00,1.6191,1.61915,1.619,1.61915,218500000.0
2008-07-09 02:40:00,1.6191,1.61915,1.61895,1.619,301900000.0
2008-07-09 02:45:00,1.61905,1.6191,1.619,1.6191,184200000.0
2008-07-09 02:50:00,1.6191,1.6191,1.6187,1.6188,470800000.0
2008-07-09 02:55:00,1.61885,1.61895,1.6188,1.6188,149200000.0
2008-07-09 03:00:00,1.6188,1.6189,1.6184,1.61863,302800000.0
2008-07-09 03:05:00,1.6186,1.61875,1.61815,1.6183,394800000.0
2008-07-09 03:10:00,1.61835,1.6184,1.6182,1.61825,233600000.0
2008-07-09 03:15:00,1.6182,1.6183,1.61759,1.61786,383500000.0
2008-07-09 03:20:00,1.618,1.6183,1.618,1.6183,360200000.0
2008-07-09 03:25:00,1.6183,1.6188,1.6182,1.6188,298500000.0
2008-07-09 03:30:00,1.6188,1.6188,1.6184,1.6187,612300000.0
2008-07-09 03:35:00,1.6186,1.6188,1.61827,1.61865,265800000.0
2008-07-09 03:40:00,1.6188,1.61885,1.6185,1.6188,287000000.0
2008-07-09 03:45:00,1.6188,1.6192,1.6188,1.6191,254700000.0
2008-07-09 03:50:00,1.6191,1.61915,1.61844,1.61892,270900000.0
2008-07-09 03:55:00,1.61905,1.6191,1.619,1.6191,281300000.0
2008-07-09 04:00:00,1.6191,1.61925,1.619,1.6191,251000000.0
2008-07-09 04:05:00,1.6191,1.61915,1.619,1.61905,209900000.0
2008-07-09 04:10:00,1.6189,1.61925,1.61873,1.61905,226700000.0
2008-07-09 04:15:00,1.6191,1.6192,1.61877,1.61903,358300000.0
2008-07-09 04:20:00,1.6191,1.6192,1.61874,1.61908,148500000.0
2008-07-09 04:25:00,1.61882,1.61909,1.61855,1.61905,190900000.0
2008-07-09 04:30:00,1.61905,1.6191,1.61854,1.619,190600000.0
2008-07-09 04:35:00,1.619,1.619,1.61875,1.6188,287600000.0
2008-07-09 04:40:00,1.6188,1.6189,1.61845,1.61865,509300000.0
2008-07-09 04:45:00,1.6187,1.619,1.61812,1.6186,395200000.0
2008-07-09 04:50:00,1.61865,1.61875,1.6185,1.61855,169900000.0
2008-07-09 04:55:00,1.6186,1.6188,1.6182,1.61863,205400002.0
2008-07-09 05:00:00,1.61875,1.6188,1.6185,1.6185,225500000.0
2008-07-09 05:05:00,1.61855,1.6187,1.6185,1.6186,96100000.0
2008-07-09 05:10:00,1.6186,1.6187,1.6185,1.6186,300700000.0
2008-07-09 05:15:00,1.6186,1.6187,1.61827,1.6187,173200000.0
2008-07-09 05:20:00,1.61865,1.6188,1.61824,1.6185,357300000.0
2008-07-09 05:25:00,1.6185,1.6187,1.6185,1.61865,408300000.0
2008-07-09 05:30:00,1.61865,1.6187,1.6185,1.6186,271900000.0
2008-07-09 05:35:00,1.6186,1.6187,1.6185,1.6187,547900000.0
2008-07-09 05:40:00,1.61865,1.61875,1.6185,1.61865,364200000.0
2008-07-09 05:45:00,1.6186,1.619,1.6186,1.6189,240000000.0
2008-07-09 05:50:00,1.6189,1.6189,1.61855,1.6187,398200000.0
2008-07-09 05:55:00,1.6187,1.6187,1.618,1.6182,479200001.0
2008-07-09 06:00:00,1.6182,1.6183,1.61815,1.6183,192000000.0
2008-07-09 06:05:00,1.6183,1.6185,1.6181,1.6184,274200000.0
2008-07-09 06:10:00,1.6184,1.6185,1.6182,1.6183,311300000.0
2008-07-09 06:15:00,1.61835,1.6185,1.618,1.61815,385600000.0
2008-07-09 06:20:00,1.6185,1.6185,1.6179,1.6183,711800000.0
2008-07-09 06:25:00,1.6183,1.6184,1.6174,1.6175,879199999.0
2008-07-09 06:30:00,1.6175,1.6175,1.6162,1.6162,1367800000.0
2008-07-09 06:35:00,1.6162,1.6166,1.6161,1.61655,785600000.0
2008-07-09 06:40:00,1.6166,1.6171,1.6165,1.6168,1236200001.0
2008-07-09 06:45:00,1.6168,1.6171,1.61675,1.61695,256500000.0
2008-07-09 06:50:00,1.61695,1.6173,1.6165,1.6172,922600000.0
2008-07-09 06:55:00,1.6172,1.6173,1.6167,1.6167,433900000.0
2008-07-09 07:00:00,1.6167,1.6169,1.6164,1.6166,698400000.0
2008-07-09 07:05:00,1.61655,1.6168,1.6163,1.6165,679000000.0
2008-07-09 07:10:00,1.6165,1.6169,1.6163,1.6169,417400000.0
2008-07-09 07:15:00,1.6169,1.6173,1.61645,1.6165,1081500000.0
2008-07-09 07:20:00,1.6165,1.6166,1.6161,1.6161,713800000.0
2008-07-09 07:25:00,1.6161,1.61645,1.6157,1.6157,1608400001.0
2008-07-09 07:30:00,1.6157,1.6162,1.6155,1.6161,1653900005.0
2008-07-09 07:35:00,1.6161,1.6162,1.6159,1.6161,587800000.0
2008-07-09 07:40:00,1.6161,1.61665,1.616,1.61625,948400000.0
2008-07-09 07:45:00,1.6163,1.6166,1.6161,1.6164,1058500000.0
2008-07-09 07:50:00,1.6164,1.6165,1.6158,1.6159,898800002.0
2008-07-09 07:55:00,1.6159,1.616,1.6156,1.61565,986500000.0
2008-07-09 08:00:00,1.6156,1.6162,1.6156,1.6162,550100000.0
2008-07-09 08:05:00,1.6162,1.61715,1.6161,1.617,985500001.0
2008-07-09 08:10:00,1.617,1.61735,1.6169,1.61715,1458300000.0
2008-07-09 08:15:00,1.6171,1.61805,1.6171,1.6178,1366900000.0
2008-07-09 08:20:00,1.6179,1.61825,1.61765,1.61805,1023400000.0
2008-07-09 08:25:00,1.61805,1.6187,1.61745,1.6182,906600000.0
2008-07-09 08:30:00,1.6182,1.61845,1.61815,1.6182,342600000.0
2008-07-09 08:35:00,1.61825,1.6187,1.6182,1.6185,1208100000.0
2008-07-09 08:40:00,1.6185,1.61935,1.6185,1.61865,1030999999.0
2008-07-09 08:45:00,1.6187,1.61875,1.61845,1.61865,727300000.0
2008-07-09 08:50:00,1.61865,1.6187,1.618,1.61805,1119199999.0
2008-07-09 08:55:00,1.61805,1.61855,1.618,1.6184,863300000.0
2008-07-09 09:00:00,1.6184,1.61855,1.61815,1.61845,1572500000.0
2008-07-09 09:05:00,1.61845,1.6189,1.61835,1.6186,1524300000.0
2008-07-09 09:10:00,1.61855,1.6194,1.6185,1.61925,1015900000.0
2008-07-09 09:15:00,1.61925,1.61945,1.61915,1.6193,882700000.0
2008-07-09 09:20:00,1.6193,1.6203,1.6193,1.6201,1555500000.0
2008-07-09 09:25:00,1.6201,1.6204,1.61955,1.6201,1492099998.0
2008-07-09 09:30:00,1.6201,1.6209,1.6201,1.6208,942157319.0
2008-07-09 09:35:00,1.6208,1.6208,1.6204,1.62065,689800000.0
2008-07-09 09:40:00,1.62065,1.62075,1.62045,1.6205,595000000.0
2008-07-09 09:45:00,1.6205,1.6206,1.62025,1.62055,598100000.0
2008-07-09 09:50:00,1.62055,1.6206,1.62045,1.62045,461700000.0
2008-07-09 09:55:00,1.62045,1.6207,1.6203,1.62035,820300000.0
2008-07-09 10:00:00,1.6203,1.6205,1.62005,1.62015,1549100000.0
2008-07-09 10:05:00,1.6202,1.6205,1.6201,1.62025,1385000000.0
2008-07-09 10:10:00,1.62025,1.62055,1.6201,1.6204,822000000.0
2008-07-09 10:15:00,1.62035,1.6205,1.6202,1.6204,912100000.0
2008-07-09 10:20:00,1.6204,1.6207,1.6204,1.6205,1335500000.0
2008-07-09 10:25:00,1.6205,1.6207,1.6204,1.62055,1021600000.0
2008-07-09 10:30:00,1.62055,1.62115,1.6205,1.6205,1037900000.0
2008-07-09 10:35:00,1.6205,1.62115,1.62045,1.62115,1236999997.0
2008-07-09 10:40:00,1.62115,1.6214,1.6209,1.62105,2266300000.0
2008-07-09 10:45:00,1.621,1.6211,1.62075,1.6208,1427000000.0
2008-07-09 10:50:00,1.6208,1.621,1.62045,1.62045,1709700000.0
2008-07-09 10:55:00,1.62045,1.62065,1.62015,1.6205,1481800000.0
2008-07-09 11:00:00,1.6204,1.6206,1.62015,1.6203,978100000.0
2008-07-09 11:05:00,1.6203,1.6206,1.6201,1.6206,1824299998.0
2008-07-09 11:10:00,1.6206,1.62095,1.6206,1.6208,1851600000.0
2008-07-09 11:15:00,1.6208,1.621,1.6207,1.621,907900000.0
2008-07-09 11:20:00,1.621,1.621,1.62085,1.6209,723500000.0
2008-07-09 11:25:00,1.6209,1.6217,1.62085,1.6216,1317600000.0
2008-07-09 11:30:00,1.62155,1.6217,1.62135,1.6216,1086600001.0
2008-07-09 11:35:00,1.6216,1.6217,1.6214,1.6215,502200000.0
2008-07-09 11:40:00,1.6215,1.6217,1.6212,1.62155,935400000.0
2008-07-09 11:45:00,1.62155,1.62185,1.62115,1.62115,1144800000.0
2008-07-09 11:50:00,1.62115,1.6219,1.62115,1.6218,771900000.0
2008-07-09 11:55:00,1.62185,1.62195,1.6214,1.6214,1103900000.0
2008-07-09 12:00:00,1.6214,1.62155,1.62115,1.6212,1131000000.0
2008-07-09 12:05:00,1.6212,1.62135,1.6205,1.6206,917000000.0
2008-07-09 12:10:00,1.6206,1.6207,1.6205,1.62055,738000000.0
2008-07-09 12:15:00,1.62055,1.62095,1.62045,1.6208,1418600000.0
2008-07-09 12:20:00,1.62075,1.62095,1.6206,1.6208,1862800001.0
2008-07-09 12:25:00,1.6208,1.62085,1.6205,1.6205,1711600000.0
2008-07-09 12:30:00,1.6205,1.6207,1.6203,1.6204,1599900000.0
2008-07-09 12:35:00,1.6204,1.62095,1.6203,1.6207,1702599999.0
2008-07-09 12:40:00,1.6207,1.6211,1.62065,1.6211,1055100000.0
2008-07-09 12:45:00,1.6211,1.6211,1.62065,1.6208,718600000.0
2008-07-09 12:50:00,1.6208,1.62095,1.62065,1.6208,702300000.0
2008-07-09 12:55:00,1.6208,1.6211,1.62065,1.6211,1685500000.0
2008-07-09 13:00:00,1.6211,1.62165,1.62105,1.62135,1155300001.0
2008-07-09 13:05:00,1.6214,1.6215,1.62115,1.6213,520700000.0
2008-07-09 13:10:00,1.6213,1.62155,1.6212,1.62125,763700000.0
2008-07-09 13:15:00,1.62125,1.6217,1.6212,1.62145,690400000.0
2008-07-09 13:20:00,1.6215,1.6215,1.6213,1.62145,497000000.0
2008-07-09 13:25:00,1.62135,1.62165,1.62115,1.62135,1091400000.0
2008-07-09 13:30:00,1.62135,1.62165,1.62095,1.62135,1209200001.0
2008-07-09 13:35:00,1.62135,1.6215,1.62105,1.62145,1082800000.0
2008-07-09 13:40:00,1.62145,1.62185,1.62115,1.62165,1314700000.0
2008-07-09 13:45:00,1.62165,1.622,1.62165,1.62175,1300900000.0
2008-07-09 13:50:00,1.62175,1.62195,1.62165,1.62185,975100000.0
2008-07-09 13:55:00,1.62185,1.6219,1.62165,1.6218,672800000.0
2008-07-09 14:00:00,1.6218,1.6219,1.62155,1.62165,921000000.0
2008-07-09 14:05:00,1.62165,1.62185,1.62145,1.6218,1115000001.0
2008-07-09 14:10:00,1.62175,1.6227,1.62155,1.6225,1386400000.0
2008-07-09 14:15:00,1.6225,1.6232,1.6224,1.62285,2039600004.0
2008-07-09 14:20:00,1.62285,1.62315,1.62255,1.6228,1784100000.0
2008-07-09 14:25:00,1.6228,1.62305,1.6226,1.62265,1557400000.0
2008-07-09 14:30:00,1.6227,1.62275,1.62245,1.62255,787300000.0
2008-07-09 14:35:00,1.62255,1.6226,1.62235,1.62245,1227700000.0
2008-07-09 14:40:00,1.6224,1.6225,1.62215,1.6222,959300000.0
2008-07-09 14:45:00,1.6222,1.6223,1.62195,1.622,1134000000.0
2008-07-09 14:50:00,1.622,1.6224,1.62175,1.6224,1163100000.0
2008-07-09 14:55:00,1.6224,1.6227,1.62225,1.6224,1373400001.0
2008-07-09 15:00:00,1.6224,1.6225,1.622,1.6222,1491300000.0
2008-07-09 15:05:00,1.6222,1.6222,1.62165,1.62185,1298499998.0
2008-07-09 15:10:00,1.62185,1.62185,1.6216,1.62165,298300000.0
2008-07-09 15:15:00,1.62165,1.62175,1.6211,1.6211,1311000000.0
2008-07-09 15:20:00,1.6211,1.62145,1.62105,1.62115,1429000000.0
2008-07-09 15:25:00,1.62115,1.62145,1.62115,1.62125,1031400000.0
2008-07-09 15:30:00,1.6213,1.6214,1.6211,1.6214,1013700000.0
2008-07-09 15:35:00,1.6214,1.62185,1.6205,1.62075,2307200000.0
2008-07-09 15:40:00,1.62075,1.6209,1.62035,1.62045,3173900000.0
2008-07-09 15:45:00,1.62045,1.62125,1.62045,1.62095,3666299991.0
2008-07-09 15:50:00,1.62095,1.62095,1.6204,1.6206,3120300002.0
2008-07-09 15:55:00,1.6206,1.62135,1.6204,1.6211,2484899999.0
2008-07-09 16:00:00,1.62105,1.6214,1.62075,1.62125,2425900001.0
2008-07-09 16:05:00,1.62125,1.6213,1.6207,1.62125,2140599999.0
2008-07-09 16:10:00,1.62125,1.62175,1.621,1.6212,1892799999.0
2008-07-09 16:15:00,1.62115,1.6223,1.62115,1.62225,1971600000.0
2008-07-09 16:20:00,1.62225,1.6225,1.62195,1.6222,2299800000.0
2008-07-09 16:25:00,1.6222,1.62265,1.6222,1.62255,2000500000.0
2008-07-09 16:30:00,1.62255,1.62255,1.62185,1.62215,1426900002.0
2008-07-09 16:35:00,1.62215,1.6224,1.62155,1.62195,3114999998.0
2008-07-09 16:40:00,1.62195,1.62225,1.62105,1.62155,2874200006.0
2008-07-09 16:45:00,1.6215,1.62175,1.6212,1.62145,2493300001.0
2008-07-09 16:50:00,1.62145,1.62205,1.62145,1.62205,1991400000.0
2008-07-09 16:55:00,1.622,1.6226,1.6215,1.6216,3086400001.0
2008-07-09 17:00:00,1.62145,1.622,1.62145,1.6219,1523700000.0
2008-07-09 17:05:00,1.6219,1.6221,1.6217,1.6218,1149000001.0
2008-07-09 17:10:00,1.6218,1.6221,1.62155,1.6218,1967900000.0
2008-07-09 17:15:00,1.6218,1.622,1.62155,1.62165,1913599998.0
2008-07-09 17:20:00,1.62165,1.6222,1.62155,1.62195,1549300000.0
2008-07-09 17:25:00,1.622,1.6225,1.622,1.62225,2106300005.0
2008-07-09 17:30:00,1.6222,1.62255,1.62215,1.62245,1604600000.0
2008-07-09 17:35:00,1.62245,1.62245,1.62185,1.62195,1748700000.0
2008-07-09 17:40:00,1.62195,1.6224,1.62175,1.62185,1106700000.0
2008-07-09 17:45:00,1.62185,1.6223,1.62175,1.6218,1514800000.0
2008-07-09 17:50:00,1.6218,1.622,1.62135,1.6217,1434900000.0
2008-07-09 17:55:00,1.6217,1.6219,1.6214,1.6219,1792800000.0
2008-07-09 18:00:00,1.6219,1.6223,1.62185,1.6222,1257000000.0
2008-07-09 18:05:00,1.62225,1.6223,1.62185,1.62215,1096200000.0
2008-07-09 18:10:00,1.62215,1.6225,1.62205,1.6222,1039200001.0
2008-07-09 18:15:00,1.62225,1.6226,1.62225,1.62235,940800000.0
2008-07-09 18:20:00,1.6224,1.6225,1.6221,1.6221,977700001.0
2008-07-09 18:25:00,1.6221,1.6225,1.6221,1.62225,916800000.0
2008-07-09 18:30:00,1.6223,1.6224,1.622,1.6221,387000000.0
2008-07-09 18:35:00,1.6221,1.6221,1.62125,1.6215,1067200000.0
2008-07-09 18:40:00,1.62155,1.6222,1.62155,1.6222,1000100000.0
2008-07-09 18:45:00,1.6222,1.6222,1.6218,1.6218,1015800000.0
2008-07-09 18:50:00,1.6218,1.622,1.62145,1.62165,639100000.0
2008-07-09 18:55:00,1.6218,1.6218,1.62135,1.6215,950700000.0
2008-07-09 19:00:00,1.6215,1.62165,1.6211,1.62115,926400000.0
2008-07-09 19:05:00,1.6211,1.6217,1.6211,1.6213,679600000.0
2008-07-09 19:10:00,1.62135,1.62165,1.6213,1.62145,555000000.0
2008-07-09 19:15:00,1.62145,1.62165,1.62115,1.62165,810100000.0
2008-07-09 19:20:00,1.62165,1.62165,1.62145,1.62145,899500000.0
2008-07-09 19:25:00,1.62145,1.6216,1.6213,1.62155,867700000.0
2008-07-09 19:30:00,1.62155,1.6217,1.6215,1.6216,167500000.0
2008-07-09 19:35:00,1.6216,1.622,1.6213,1.6217,560900000.0
2008-07-09 19:40:00,1.6217,1.62185,1.62155,1.6216,587200000.0
2008-07-09 19:45:00,1.6216,1.622,1.62135,1.62155,806500000.0
2008-07-09 19:50:00,1.62155,1.6216,1.6212,1.6212,553200000.0
2008-07-09 19:55:00,1.6212,1.62125,1.6211,1.62115,166700000.0
2008-07-09 20:00:00,1.6212,1.6217,1.62055,1.62105,1028500000.0
2008-07-09 20:05:00,1.62105,1.6214,1.6207,1.6211,846900000.0
2008-07-09 20:10:00,1.6211,1.6212,1.6207,1.6208,885100000.0
2008-07-09 20:15:00,1.6208,1.6214,1.6206,1.6207,834200000.0
2008-07-09 20:20:00,1.6207,1.6211,1.6206,1.62105,857000000.0
2008-07-09 20:25:00,1.62105,1.62115,1.62025,1.62035,611600000.0
2008-07-09 20:30:00,1.62035,1.6209,1.6203,1.6203,557300000.0
2008-07-09 20:35:00,1.6203,1.6203,1.6199,1.6201,786700000.0
2008-07-09 20:40:00,1.6201,1.6202,1.61995,1.6201,780100000.0
2008-07-09 20:45:00,1.6201,1.62045,1.6199,1.6203,905999999.0
2008-07-09 20:50:00,1.62035,1.6206,1.6198,1.6202,1084100000.0
2008-07-09 20:55:00,1.6202,1.6202,1.6198,1.61995,941400000.0
2008-07-09 21:00:00,1.61995,1.6201,1.6198,1.61995,711500000.0
2008-07-09 21:05:00,1.61995,1.6201,1.6191,1.61915,881000000.0
2008-07-09 21:10:00,1.6192,1.61945,1.61905,1.6192,887600000.0
2008-07-09 21:15:00,1.6192,1.61935,1.61915,1.61915,352900000.0
2008-07-09 21:20:00,1.61915,1.6195,1.6191,1.6193,597900000.0
2008-07-09 21:25:00,1.6193,1.6197,1.61895,1.61895,512100000.0
2008-07-09 21:30:00,1.61895,1.61925,1.6188,1.61905,894800000.0
2008-07-09 21:35:00,1.6191,1.6194,1.6188,1.61895,906300000.0
2008-07-09 21:40:00,1.61895,1.61895,1.6181,1.6181,973800000.0
2008-07-09 21:45:00,1.6181,1.6192,1.618,1.61855,542400000.0
2008-07-09 21:50:00,1.6186,1.61895,1.6185,1.61895,301200000.0
2008-07-09 21:55:00,1.61895,1.619,1.6188,1.61895,583100000.0
2008-07-09 22:00:00,1.61895,1.6191,1.6188,1.6191,414000000.0
2008-07-09 22:05:00,1.6191,1.61915,1.61885,1.6191,479300000.0
2008-07-09 22:10:00,1.6191,1.61915,1.6183,1.6188,568500000.0
2008-07-09 22:15:00,1.6188,1.61905,1.6184,1.6188,701800000.0
2008-07-09 22:20:00,1.6188,1.61905,1.61835,1.6184,265000000.0
2008-07-09 22:25:00,1.6184,1.6189,1.6184,1.6185,341400000.0
2008-07-09 22:30:00,1.61855,1.6189,1.6184,1.61885,277200000.0
2008-07-09 22:35:00,1.6188,1.619,1.6187,1.6187,293600000.0
2008-07-09 22:40:00,1.6187,1.6187,1.61865,1.61865,34600000.0
2008-07-09 22:45:00,1.6187,1.6188,1.61845,1.6186,165900000.0
2008-07-09 22:50:00,1.61855,1.6186,1.6183,1.61845,232700000.0
2008-07-09 22:55:00,1.6184,1.6186,1.6184,1.61845,176200000.0
2008-07-09 23:00:00,1.61855,1.61855,1.618,1.6184,381600006.0
2008-07-09 23:05:00,1.6183,1.6185,1.6182,1.61835,228300000.0
2008-07-09 23:10:00,1.61835,1.61865,1.6179,1.6181,110000000.0
2008-07-09 23:15:00,1.6181,1.61845,1.6178,1.6183,204200000.0
2008-07-09 23:20:00,1.61835,1.6185,1.618,1.6183,137699999.0
2008-07-09 23:25:00,1.6183,1.61885,1.61815,1.6186,352000000.0
2008-07-09 23:30:00,1.6186,1.6187,1.61819,1.6183,370300000.0
2008-07-09 23:35:00,1.6183,1.61955,1.6183,1.61905,496700000.0
2008-07-09 23:40:00,1.61905,1.61915,1.6188,1.6189,342600000.0
2008-07-09 23:45:00,1.61885,1.61895,1.6187,1.6189,415200000.0
2008-07-09 23:50:00,1.6189,1.6189,1.6188,1.6188,117900000.0
2008-07-09 23:55:00,1.6188,1.61896,1.61837,1.6188,1248800009.0
2008-07-10 00:00:00,1.6188,1.6189,1.6188,1.6188,71800000.0
2008-07-10 00:05:00,1.6187,1.61883,1.61824,1.61867,1389499990.0
2008-07-10 00:10:00,1.61895,1.61895,1.61834,1.6188,1262299991.0
2008-07-10 00:15:00,1.6188,1.6188,1.61841,1.6188,232400000.0
2008-07-10 00:20:00,1.6188,1.6188,1.6188,1.6188,75600000.0
2008-07-10 00:25:00,1.6188,1.6188,1.61827,1.61869,833399998.0
2008-07-10 00:30:00,1.61839,1.61876,1.61826,1.61872,736999999.0
2008-07-10 00:35:00,1.61865,1.61875,1.61817,1.6185,159200000.0
2008-07-10 00:40:00,1.6185,1.6186,1.61791,1.6186,435300000.0
2008-07-10 00:45:00,1.6186,1.61865,1.6186,1.6186,87600000.0
2008-07-10 00:50:00,1.61865,1.6188,1.61801,1.6188,80100000.0
2008-07-10 00:55:00,1.6188,1.61905,1.6186,1.6189,417200000.0
2008-07-10 01:00:00,1.6189,1.61895,1.6186,1.6186,546700000.0
2008-07-10 01:05:00,1.6186,1.61865,1.61817,1.6186,258700000.0
2008-07-10 01:10:00,1.6186,1.61865,1.6185,1.6185,423300001.0
2008-07-10 01:15:00,1.6185,1.61885,1.6185,1.6185,311600000.0
2008-07-10 01:20:00,1.61824,1.61855,1.61808,1.6185,251800000.0
2008-07-10 01:25:00,1.6185,1.61879,1.6181,1.6185,96200000.0
2008-07-10 01:30:00,1.6186,1.61864,1.61797,1.61828,565699998.0
2008-07-10 01:35:00,1.61865,1.61865,1.61795,1.61838,801800000.0
2008-07-10 01:40:00,1.6183,1.6183,1.61773,1.61821,171100000.0
2008-07-10 01:45:00,1.61788,1.6183,1.61776,1.6182,127700000.0
2008-07-10 01:50:00,1.6182,1.6184,1.6181,1.6182,338399999.0
2008-07-10 01:55:00,1.6183,1.6188,1.6182,1.6186,765700001.0
2008-07-10 02:00:00,1.6186,1.619,1.6186,1.619,652200002.0
2008-07-10 02:05:00,1.619,1.619,1.61878,1.6188,190000000.0
2008-07-10 02:10:00,1.6188,1.6192,1.6188,1.619,561000000.0
2008-07-10 02:15:00,1.619,1.61925,1.61862,1.6191,365100000.0
2008-07-10 02:20:00,1.6191,1.6194,1.6191,1.6192,241300000.0
2008-07-10 02:25:00,1.6192,1.6194,1.6188,1.6189,885500000.0
2008-07-10 02:30:00,1.6189,1.61905,1.61855,1.61885,679200003.0
2008-07-10 02:35:00,1.6188,1.6191,1.6188,1.6188,486200008.0
2008-07-10 02:40:00,1.6188,1.6191,1.6187,1.6188,749400006.0
2008-07-10 02:45:00,1.6188,1.619,1.6186,1.6188,593700001.0
2008-07-10 02:50:00,1.6188,1.6189,1.61875,1.6188,246900000.0
2008-07-10 02:55:00,1.6188,1.6189,1.6182,1.6183,548800000.0
2008-07-10 03:00:00,1.6185,1.6188,1.61825,1.61875,801800000.0
2008-07-10 03:05:00,1.6187,1.6188,1.6184,1.6185,453000000.0
2008-07-10 03:10:00,1.6184,1.6186,1.6182,1.61855,836900000.0
2008-07-10 03:15:00,1.61845,1.6185,1.61815,1.6182,593900000.0
2008-07-10 03:20:00,1.6182,1.6186,1.61805,1.6183,1097300001.0
2008-07-10 03:25:00,1.6183,1.61835,1.6181,1.6181,372700000.0
2008-07-10 03:30:00,1.6181,1.6188,1.618,1.6187,962400000.0
2008-07-10 03:35:00,1.6187,1.619,1.6184,1.6184,912000000.0
2008-07-10 03:40:00,1.6185,1.6186,1.6181,1.6182,711200000.0
2008-07-10 03:45:00,1.6182,1.6186,1.6181,1.61815,1361700007.0
2008-07-10 03:50:00,1.6182,1.6186,1.6181,1.6181,1044600002.0
2008-07-10 03:55:00,1.6181,1.6183,1.6181,1.6181,355100000.0
2008-07-10 04:00:00,1.6181,1.6186,1.6181,1.6181,567300000.0
2008-07-10 04:05:00,1.61815,1.61855,1.6181,1.61855,390800000.0
2008-07-10 04:10:00,1.61855,1.6186,1.61794,1.6185,153300000.0
2008-07-10 04:15:00,1.6185,1.6185,1.6181,1.61825,421000000.0
2008-07-10 04:20:00,1.61788,1.6184,1.61788,1.61815,782600000.0
2008-07-10 04:25:00,1.61815,1.61815,1.6179,1.618,1014099997.0
2008-07-10 04:30:00,1.6179,1.6183,1.6177,1.61798,328199999.0
2008-07-10 04:35:00,1.618,1.6182,1.618,1.6182,479600000.0
2008-07-10 04:40:00,1.6182,1.6183,1.61756,1.6181,181000000.0
2008-07-10 04:45:00,1.61765,1.61815,1.61764,1.6181,104400000.0
2008-07-10 04:50:00,1.61753,1.61821,1.61753,1.61815,124800000.0
2008-07-10 04:55:00,1.6181,1.6181,1.6181,1.6181,40600000.0
2008-07-10 05:00:00,1.6181,1.6184,1.6181,1.6183,234300000.0
2008-07-10 05:05:00,1.6183,1.6185,1.61768,1.6181,227600000.0
2008-07-10 05:10:00,1.6183,1.6183,1.618,1.61805,433700000.0
2008-07-10 05:15:00,1.61815,1.6182,1.6177,1.61801,150300000.0
2008-07-10 05:20:00,1.6182,1.6182,1.618,1.618,224500000.0
2008-07-10 05:25:00,1.61805,1.6184,1.618,1.61815,413700000.0
2008-07-10 05:30:00,1.61815,1.6187,1.6181,1.6184,539200000.0
2008-07-10 05:35:00,1.61845,1.6186,1.6184,1.6185,373800002.0
2008-07-10 05:40:00,1.61845,1.6185,1.6184,1.6184,156600000.0
2008-07-10 05:45:00,1.6184,1.6185,1.61764,1.61764,221000000.0
2008-07-10 05:50:00,1.61738,1.61845,1.61738,1.6184,230300000.0
2008-07-10 05:55:00,1.61845,1.61855,1.61815,1.6185,76300000.0
2008-07-10 06:00:00,1.61845,1.6186,1.61815,1.6184,48500000.0
2008-07-10 06:05:00,1.61845,1.61855,1.6184,1.6184,1419699999.0
2008-07-10 06:10:00,1.61814,1.61855,1.61814,1.6184,580800000.0
2008-07-10 06:15:00,1.6184,1.6187,1.61835,1.61855,213700000.0
2008-07-10 06:20:00,1.61855,1.6187,1.6185,1.61855,218800000.0
2008-07-10 06:25:00,1.6185,1.6187,1.6185,1.6186,322300000.0
2008-07-10 06:30:00,1.6186,1.6186,1.61855,1.6186,98300000.0
2008-07-10 06:35:00,1.61865,1.6189,1.61855,1.6188,229400000.0
2008-07-10 06:40:00,1.6188,1.619,1.61835,1.6184,878300002.0
2008-07-10 06:45:00,1.6184,1.61865,1.61827,1.61845,356500000.0
2008-07-10 06:50:00,1.6184,1.61856,1.618,1.6185,357200000.0
2008-07-10 06:55:00,1.61853,1.61858,1.61823,1.61845,428600000.0
2008-07-10 07:00:00,1.6184,1.6185,1.61835,1.6184,240000000.0
2008-07-10 07:05:00,1.61835,1.6185,1.61784,1.6184,525800000.0
2008-07-10 07:10:00,1.6185,1.6187,1.6183,1.6184,302200001.0
2008-07-10 07:15:00,1.6184,1.6188,1.6184,1.6187,490200001.0
2008-07-10 07:20:00,1.6187,1.61875,1.61855,1.61855,264500000.0
2008-07-10 07:25:00,1.61855,1.6187,1.6185,1.61855,1807899998.0
2008-07-10 07:30:00,1.61855,1.6189,1.61855,1.6188,398999999.0
2008-07-10 07:35:00,1.6188,1.6189,1.6186,1.6187,510300000.0
2008-07-10 07:40:00,1.6187,1.61892,1.61851,1.6187,1097100000.0
2008-07-10 07:45:00,1.61875,1.6192,1.6187,1.6192,529900002.0
2008-07-10 07:50:00,1.6192,1.6193,1.619,1.619,379600000.0
2008-07-10 07:55:00,1.619,1.6191,1.619,1.619,513000000.0
2008-07-10 08:00:00,1.61905,1.6193,1.6189,1.619,1183200001.0
2008-07-10 08:05:00,1.619,1.61925,1.619,1.61925,572700000.0
2008-07-10 08:10:00,1.6192,1.6198,1.6191,1.6198,1076999999.0
2008-07-10 08:15:00,1.6199,1.62045,1.61965,1.6203,350300000.0
2008-07-10 08:20:00,1.6203,1.62035,1.61955,1.61965,430900000.0
2008-07-10 08:25:00,1.61965,1.6199,1.6193,1.61945,908700000.0
2008-07-10 08:30:00,1.61945,1.61985,1.61925,1.61965,886400000.0
2008-07-10 08:35:00,1.6197,1.61975,1.6192,1.6193,1066500000.0
2008-07-10 08:40:00,1.61935,1.6195,1.6191,1.61935,782900000.0
2008-07-10 08:45:00,1.61935,1.62005,1.6191,1.61985,1114200000.0
2008-07-10 08:50:00,1.61985,1.62,1.61945,1.6198,728900000.0
2008-07-10 08:55:00,1.6198,1.6198,1.6192,1.6196,684300000.0
2008-07-10 09:00:00,1.61955,1.62,1.6195,1.61975,456900000.0
2008-07-10 09:05:00,1.61975,1.6199,1.6195,1.61965,940400000.0
2008-07-10 09:10:00,1.61965,1.62125,1.61955,1.62115,1302899999.0
2008-07-10 09:15:00,1.62115,1.6218,1.621,1.6217,1685400000.0
2008-07-10 09:20:00,1.6217,1.6222,1.6214,1.6222,2495400000.0
2008-07-10 09:25:00,1.6222,1.6224,1.62205,1.6224,1778000000.0
2008-07-10 09:30:00,1.6224,1.6226,1.62165,1.6219,1277300000.0
2008-07-10 09:35:00,1.6219,1.6222,1.6216,1.62165,1740400000.0
2008-07-10 09:40:00,1.6217,1.6226,1.6216,1.6224,1677400000.0
2008-07-10 09:45:00,1.62245,1.6225,1.622,1.6221,1364000000.0
2008-07-10 09:50:00,1.6221,1.6221,1.6217,1.6217,1037500000.0
2008-07-10 09:55:00,1.6217,1.62175,1.621,1.6213,748600000.0
2008-07-10 10:00:00,1.62125,1.6215,1.621,1.6212,692099999.0
2008-07-10 10:05:00,1.6212,1.62145,1.62105,1.62125,736500000.0
2008-07-10 10:10:00,1.6212,1.6213,1.6195,1.6195,1310300000.0
2008-07-10 10:15:00,1.6195,1.6207,1.6195,1.6201,1633800000.0
2008-07-10 10:20:00,1.6201,1.6206,1.6201,1.62025,908400000.0
2008-07-10 10:25:00,1.62025,1.6207,1.6202,1.6206,1118000000.0
2008-07-10 10:30:00,1.6206,1.62075,1.62055,1.6206,620600000.0
2008-07-10 10:35:00,1.6206,1.6213,1.6206,1.6211,1070800000.0
2008-07-10 10:40:00,1.6211,1.6217,1.6208,1.6216,1014700000.0
2008-07-10 10:45:00,1.62155,1.6216,1.6211,1.62125,1121700000.0
2008-07-10 10:50:00,1.62125,1.6217,1.62105,1.62165,1126200000.0
2008-07-10 10:55:00,1.6217,1.6222,1.62155,1.622,1405900000.0
2008-07-10 11:00:00,1.622,1.6222,1.6219,1.622,973300000.0
2008-07-10 11:05:00,1.622,1.6221,1.6212,1.6213,1125699998.0
2008-07-10 11:10:00,1.6213,1.6216,1.6212,1.6214,532300000.0
2008-07-10 11:15:00,1.6214,1.6214,1.6212,1.6213,558700000.0
2008-07-10 11:20:00,1.62135,1.6216,1.62125,1.6216,613000000.0
2008-07-10 11:25:00,1.6216,1.6218,1.6214,1.62175,797400000.0
2008-07-10 11:30:00,1.6218,1.62195,1.62165,1.6219,1170100000.0
2008-07-10 11:35:00,1.6219,1.62205,1.62104,1.6218,1174300000.0
2008-07-10 11:40:00,1.6218,1.6219,1.6216,1.6217,583200000.0
2008-07-10 11:45:00,1.6217,1.6218,1.6213,1.6214,647300000.0
2008-07-10 11:50:00,1.6214,1.6215,1.62105,1.62125,636100000.0
2008-07-10 11:55:00,1.62125,1.62165,1.62125,1.62155,730100000.0
2008-07-10 12:00:00,1.62155,1.62195,1.6214,1.6218,621000000.0
2008-07-10 12:05:00,1.6218,1.6222,1.6217,1.6219,680900000.0
2008-07-10 12:10:00,1.6219,1.6221,1.62185,1.622,318200000.0
2008-07-10 12:15:00,1.622,1.62225,1.62195,1.62225,675600000.0
2008-07-10 12:20:00,1.62225,1.6223,1.6222,1.6223,655900000.0
2008-07-10 12:25:00,1.6223,1.6225,1.62225,1.62235,657500000.0
2008-07-10 12:30:00,1.62235,1.6226,1.62235,1.6225,508400000.0
2008-07-10 12:35:00,1.6225,1.6225,1.6221,1.62235,466200000.0
2008-07-10 12:40:00,1.62235,1.62245,1.6221,1.6222,690200000.0
2008-07-10 12:45:00,1.6222,1.62225,1.6221,1.6221,363600000.0
2008-07-10 12:50:00,1.6221,1.6223,1.6221,1.6221,646700000.0
2008-07-10 12:55:00,1.6215,1.6222,1.62108,1.62215,366100000.0
2008-07-10 13:00:00,1.62215,1.62215,1.62175,1.6219,447400000.0
2008-07-10 13:05:00,1.6219,1.622,1.6217,1.62185,739500000.0
2008-07-10 13:10:00,1.62185,1.6223,1.6218,1.6223,738100000.0
2008-07-10 13:15:00,1.6223,1.6227,1.62215,1.6224,1266700000.0
2008-07-10 13:20:00,1.6224,1.62305,1.6224,1.62275,519300000.0
2008-07-10 13:25:00,1.6228,1.6235,1.6227,1.6233,1212100000.0
2008-07-10 13:30:00,1.6233,1.62345,1.623,1.623,768200000.0
2008-07-10 13:35:00,1.623,1.6231,1.6226,1.6226,662800000.0
2008-07-10 13:40:00,1.6226,1.6226,1.6221,1.6222,909600000.0
2008-07-10 13:45:00,1.6222,1.6223,1.6221,1.6222,592300000.0
2008-07-10 13:50:00,1.6222,1.6224,1.62215,1.6224,1059100000.0
2008-07-10 13:55:00,1.6224,1.62245,1.6219,1.622,938500000.0
2008-07-10 14:00:00,1.622,1.6221,1.6219,1.622,905400000.0
2008-07-10 14:05:00,1.622,1.6225,1.6217,1.6225,2461100001.0
2008-07-10 14:10:00,1.6225,1.6227,1.6222,1.62225,1825300000.0
2008-07-10 14:15:00,1.62225,1.6224,1.6221,1.6224,1331900000.0
2008-07-10 14:20:00,1.6224,1.6225,1.62225,1.6224,1410200000.0
2008-07-10 14:25:00,1.6224,1.62245,1.62225,1.6223,965400000.0
2008-07-10 14:30:00,1.6223,1.62315,1.622,1.6221,2980100002.0
2008-07-10 14:35:00,1.62205,1.6222,1.6219,1.6221,1742700000.0
2008-07-10 14:40:00,1.6221,1.62225,1.6214,1.6216,1318600001.0
2008-07-10 14:45:00,1.6216,1.622,1.62155,1.6218,2047100001.0
2008-07-10 14:50:00,1.6218,1.6221,1.6215,1.6216,2150200000.0
2008-07-10 14:55:00,1.62155,1.6217,1.6204,1.6208,2843700000.0
2008-07-10 15:00:00,1.6208,1.62095,1.6204,1.6207,3276900005.0
2008-07-10 15:05:00,1.6208,1.6215,1.62065,1.6214,1488700000.0
2008-07-10 15:10:00,1.6214,1.6217,1.6211,1.62135,1683400001.0
2008-07-10 15:15:00,1.6213,1.6216,1.6211,1.62135,1649500000.0
2008-07-10 15:20:00,1.62135,1.6218,1.6213,1.62145,2137899998.0
2008-07-10 15:25:00,1.62145,1.6218,1.62115,1.6217,1570200000.0
2008-07-10 15:30:00,1.6217,1.6221,1.6214,1.6217,1859400000.0
2008-07-10 15:35:00,1.6217,1.6221,1.6214,1.6214,2482600000.0
2008-07-10 15:40:00,1.6214,1.6222,1.62135,1.6222,1912400000.0
2008-07-10 15:45:00,1.6221,1.6231,1.6221,1.6231,2092600002.0
2008-07-10 15:50:00,1.6231,1.62325,1.62265,1.6227,2395899998.0
2008-07-10 15:55:00,1.6227,1.6232,1.6227,1.6228,1617800000.0
2008-07-10 16:00:00,1.62285,1.62295,1.6224,1.6226,1769200000.0
2008-07-10 16:05:00,1.6226,1.6231,1.6222,1.6227,2588199999.0
2008-07-10 16:10:00,1.6227,1.6229,1.62195,1.6221,3569700003.0
2008-07-10 16:15:00,1.6221,1.6222,1.62095,1.6211,3012199998.0
2008-07-10 16:20:00,1.6211,1.6216,1.62085,1.621,3261500006.0
2008-07-10 16:25:00,1.62105,1.6212,1.62025,1.621,2594100001.0
2008-07-10 16:30:00,1.621,1.6212,1.6205,1.621,2748799997.0
2008-07-10 16:35:00,1.6211,1.62155,1.6207,1.62125,2506600004.0
2008-07-10 16:40:00,1.62125,1.6216,1.62105,1.6216,2923500001.0
2008-07-10 16:45:00,1.6216,1.6218,1.62125,1.62135,2979699999.0
2008-07-10 16:50:00,1.62135,1.6217,1.6208,1.6212,3070400003.0
2008-07-10 16:55:00,1.6212,1.6213,1.6205,1.6206,2753300009.0
2008-07-10 17:00:00,1.6206,1.62155,1.6199,1.6214,3129999999.0
2008-07-10 17:05:00,1.6214,1.6216,1.62075,1.62105,3225999997.0
2008-07-10 17:10:00,1.62105,1.6214,1.6206,1.62095,2282400003.0
2008-07-10 17:15:00,1.62095,1.62105,1.62,1.6202,2913599995.0
2008-07-10 17:20:00,1.6202,1.6209,1.62005,1.6205,2643500000.0
2008-07-10 17:25:00,1.62055,1.6212,1.6205,1.62115,2623200000.0
2008-07-10 17:30:00,1.62115,1.622,1.6211,1.6218,2037700000.0
2008-07-10 17:35:00,1.6218,1.62245,1.62165,1.62195,1706600000.0
2008-07-10 17:40:00,1.622,1.6221,1.6215,1.6216,1691800000.0
2008-07-10 17:45:00,1.6216,1.6219,1.6215,1.6215,2098400000.0
2008-07-10 17:50:00,1.6215,1.6219,1.6213,1.62175,1654400000.0
2008-07-10 17:55:00,1.62175,1.6218,1.6211,1.6217,1722500001.0
2008-07-10 18:00:00,1.6216,1.6223,1.62155,1.6219,1160100000.0
2008-07-10 18:05:00,1.6219,1.62205,1.6214,1.6215,1651600000.0
2008-07-10 18:10:00,1.6215,1.6221,1.62145,1.622,689000000.0
2008-07-10 18:15:00,1.622,1.62225,1.6215,1.6217,1016100000.0
2008-07-10 18:20:00,1.6217,1.62195,1.6216,1.6216,1009000000.0
2008-07-10 18:25:00,1.6216,1.62175,1.62125,1.6215,649200000.0
2008-07-10 18:30:00,1.6215,1.62175,1.62115,1.6212,783300000.0
2008-07-10 18:35:00,1.6212,1.62125,1.621,1.6211,477100000.0
2008-07-10 18:40:00,1.6211,1.622,1.6211,1.62145,913900000.0
2008-07-10 18:45:00,1.6215,1.6216,1.62115,1.62135,984900000.0
2008-07-10 18:50:00,1.6213,1.6214,1.621,1.62135,1149800000.0
2008-07-10 18:55:00,1.62135,1.6215,1.62115,1.6214,606800000.0
2008-07-10 19:00:00,1.6214,1.622,1.6214,1.62195,788800000.0
2008-07-10 19:05:00,1.6221,1.6221,1.62125,1.6216,1207600002.0
2008-07-10 19:10:00,1.6216,1.6221,1.6216,1.62175,874600000.0
2008-07-10 19:15:00,1.62175,1.6219,1.6216,1.62175,356500000.0
2008-07-10 19:20:00,1.62175,1.62195,1.6217,1.62175,458400000.0
2008-07-10 19:25:00,1.62175,1.62175,1.62125,1.6214,723000001.0
2008-07-10 19:30:00,1.6214,1.62175,1.6214,1.62145,634400000.0
2008-07-10 19:35:00,1.62145,1.62185,1.62135,1.6216,600400000.0
2008-07-10 19:40:00,1.6216,1.6218,1.6215,1.62155,482500000.0
2008-07-10 19:45:00,1.6215,1.62155,1.6214,1.6214,289000000.0
2008-07-10 19:50:00,1.6214,1.6217,1.6214,1.6215,176300000.0
2008-07-10 19:55:00,1.6215,1.6218,1.62135,1.62145,899500000.0
2008-07-10 20:00:00,1.62145,1.62195,1.6214,1.62175,688600000.0
2008-07-10 20:05:00,1.62175,1.6218,1.6217,1.62175,355100000.0
2008-07-10 20:10:00,1.62175,1.62185,1.6214,1.6218,768700000.0
2008-07-10 20:15:00,1.62185,1.62215,1.62115,1.6212,975300000.0
2008-07-10 20:20:00,1.62115,1.62175,1.62115,1.62125,1124300000.0
2008-07-10 20:25:00,1.62125,1.62135,1.6206,1.6212,1834500000.0
2008-07-10 20:30:00,1.6212,1.62175,1.6209,1.62125,1487400000.0
2008-07-10 20:35:00,1.62145,1.62185,1.6213,1.6214,609200000.0
2008-07-10 20:40:00,1.6214,1.62165,1.6209,1.6209,1123600000.0
2008-07-10 20:45:00,1.6209,1.6213,1.62075,1.6212,835600000.0
2008-07-10 20:50:00,1.6212,1.6212,1.6205,1.6206,772300000.0
2008-07-10 20:55:00,1.6206,1.6211,1.62025,1.62075,1016800000.0
2008-07-10 21:00:00,1.62075,1.62155,1.62075,1.62145,1166000000.0
2008-07-10 21:05:00,1.62145,1.62145,1.6206,1.621,925800000.0
2008-07-10 21:10:00,1.621,1.6216,1.6206,1.6213,807500000.0
2008-07-10 21:15:00,1.62125,1.6217,1.6212,1.6214,760400000.0
2008-07-10 21:20:00,1.6214,1.6215,1.62125,1.62135,486300000.0
2008-07-10 21:25:00,1.62135,1.6218,1.62135,1.62155,444500000.0
2008-07-10 21:30:00,1.62155,1.6219,1.6215,1.62165,852500000.0
2008-07-10 21:35:00,1.62165,1.6218,1.62155,1.6217,303900000.0
2008-07-10 21:40:00,1.6216,1.6218,1.62155,1.62175,458500000.0
2008-07-10 21:45:00,1.62175,1.6219,1.6217,1.6217,353400000.0
2008-07-10 21:50:00,1.6217,1.6219,1.62165,1.62175,770600000.0
2008-07-10 21:55:00,1.6218,1.6224,1.6217,1.6223,864400000.0
2008-07-10 22:00:00,1.6223,1.6223,1.62195,1.62195,476000000.0
2008-07-10 22:05:00,1.622,1.62215,1.6218,1.6219,440100000.0
2008-07-10 22:10:00,1.62195,1.622,1.6218,1.6219,165200000.0
2008-07-10 22:15:00,1.6219,1.62195,1.62185,1.62195,157400000.0
2008-07-10 22:20:00,1.62195,1.6221,1.62185,1.622,135500000.0
2008-07-10 22:25:00,1.622,1.62205,1.62175,1.6218,283000000.0
2008-07-10 22:30:00,1.62175,1.6221,1.62175,1.62195,128300000.0
2008-07-10 22:35:00,1.62195,1.62245,1.62195,1.62215,593300000.0
2008-07-10 22:40:00,1.62215,1.62245,1.6221,1.62215,549100000.0
2008-07-10 22:45:00,1.6221,1.6227,1.6221,1.62225,1007200000.0
2008-07-10 22:50:00,1.6223,1.6227,1.62215,1.62245,652600000.0
2008-07-10 22:55:00,1.6224,1.62275,1.6223,1.6226,511300001.0
2008-07-10 23:00:00,1.6226,1.6228,1.6226,1.6227,306200000.0
2008-07-10 23:05:00,1.6227,1.6228,1.6226,1.6227,429700000.0
2008-07-10 23:10:00,1.6227,1.6227,1.62227,1.62238,237500000.0
2008-07-10 23:15:00,1.6226,1.62285,1.6226,1.62285,245000000.0
2008-07-10 23:20:00,1.6228,1.62295,1.62245,1.6227,227199999.0
2008-07-10 23:25:00,1.6227,1.62275,1.6223,1.6223,200500000.0
2008-07-10 23:30:00,1.6223,1.62255,1.62225,1.6223,328200001.0
2008-07-10 23:35:00,1.62235,1.62258,1.62209,1.6222,190700000.0
2008-07-10 23:40:00,1.62172,1.62239,1.62172,1.6223,730100006.0
2008-07-10 23:45:00,1.62235,1.62257,1.62199,1.6223,334700000.0
2008-07-10 23:50:00,1.6224,1.6224,1.62233,1.6224,38100000.0
2008-07-10 23:55:00,1.6224,1.6225,1.62194,1.6224,1198900017.0
2008-07-11 00:00:00,1.6224,1.6232,1.6224,1.62315,452300000.0
2008-07-11 00:05:00,1.62315,1.62323,1.62262,1.62297,900399992.0
2008-07-11 00:10:00,1.62314,1.62314,1.62258,1.6229,1289799988.0
2008-07-11 00:15:00,1.6229,1.62305,1.6228,1.62305,638800000.0
2008-07-11 00:20:00,1.6231,1.62325,1.6228,1.6228,378500000.0
2008-07-11 00:25:00,1.62312,1.62325,1.6226,1.6226,570500000.0
2008-07-11 00:30:00,1.6226,1.6227,1.62205,1.6223,796600000.0
2008-07-11 00:35:00,1.6223,1.6225,1.6223,1.6224,199800000.0
2008-07-11 00:40:00,1.6224,1.62265,1.6224,1.6225,255900000.0
2008-07-11 00:45:00,1.6225,1.6226,1.6225,1.62255,202400000.0
2008-07-11 00:50:00,1.62255,1.62255,1.6224,1.6224,226900000.0
2008-07-11 00:55:00,1.6223,1.6226,1.62222,1.6226,286100000.0
2008-07-11 01:00:00,1.6226,1.6227,1.6224,1.6225,200299999.0
2008-07-11 01:05:00,1.6225,1.6227,1.6224,1.62255,328900000.0
2008-07-11 01:10:00,1.6225,1.62255,1.62208,1.62244,513600000.0
2008-07-11 01:15:00,1.62255,1.6226,1.6224,1.62245,74800000.0
2008-07-11 01:20:00,1.62245,1.6225,1.62235,1.6225,48800000.0
2008-07-11 01:25:00,1.6225,1.6225,1.62202,1.6223,376099994.0
2008-07-11 01:30:00,1.62227,1.62255,1.62189,1.62235,298600000.0
2008-07-11 01:35:00,1.6224,1.62265,1.62235,1.62265,121600000.0
2008-07-11 01:40:00,1.6226,1.62265,1.62245,1.6225,284300000.0
2008-07-11 01:45:00,1.6225,1.62273,1.62222,1.6226,285500000.0
2008-07-11 01:50:00,1.62222,1.62265,1.62215,1.6226,619400002.0
2008-07-11 01:55:00,1.6226,1.6226,1.6222,1.6222,786999999.0
2008-07-11 02:00:00,1.62225,1.6223,1.622,1.6222,920500000.0
2008-07-11 02:05:00,1.6222,1.6223,1.622,1.622,809500000.0
2008-07-11 02:10:00,1.622,1.6223,1.622,1.6223,418400000.0
2008-07-11 02:15:00,1.6223,1.6223,1.6221,1.6222,243800000.0
2008-07-11 02:20:00,1.6222,1.62225,1.6221,1.6222,438200000.0
2008-07-11 02:25:00,1.6222,1.6222,1.62215,1.62215,240600000.0
2008-07-11 02:30:00,1.62225,1.62225,1.62205,1.62205,191000000.0
2008-07-11 02:35:00,1.62205,1.62215,1.62205,1.62205,227600000.0
2008-07-11 02:40:00,1.62205,1.62205,1.6217,1.62205,59600000.0
2008-07-11 02:45:00,1.6221,1.62225,1.62188,1.62193,275900000.0
2008-07-11 02:50:00,1.62181,1.62235,1.62181,1.62235,709399996.0
2008-07-11 02:55:00,1.6223,1.6224,1.6223,1.6224,328500001.0
2008-07-11 03:00:00,1.6224,1.6227,1.62225,1.6226,190200000.0
2008-07-11 03:05:00,1.6226,1.6226,1.62214,1.6223,1011700000.0
2008-07-11 03:10:00,1.6223,1.62245,1.6222,1.6222,416599998.0
2008-07-11 03:15:00,1.6222,1.62245,1.6218,1.622,727800000.0
2008-07-11 03:20:00,1.6221,1.6225,1.6217,1.62205,718700000.0
2008-07-11 03:25:00,1.62205,1.6223,1.6215,1.62175,1433800000.0
2008-07-11 03:30:00,1.622,1.622,1.6215,1.62185,1118300000.0
2008-07-11 03:35:00,1.62185,1.6223,1.6218,1.6222,855500000.0
2008-07-11 03:40:00,1.6222,1.6228,1.62205,1.6223,797600000.0
2008-07-11 03:45:00,1.6223,1.62235,1.62205,1.62205,128200000.0
2008-07-11 03:50:00,1.6223,1.6223,1.62205,1.6222,152300000.0
2008-07-11 03:55:00,1.6222,1.6222,1.62215,1.6222,578000000.0
2008-07-11 04:00:00,1.6224,1.6224,1.6222,1.62225,1491600000.0
2008-07-11 04:05:00,1.62225,1.62255,1.62215,1.6222,1257500000.0
2008-07-11 04:10:00,1.6222,1.62255,1.62215,1.62255,854200001.0
2008-07-11 04:15:00,1.62255,1.6231,1.62225,1.6228,1315300004.0
2008-07-11 04:20:00,1.6228,1.62295,1.6226,1.6226,661800000.0
2008-07-11 04:25:00,1.6226,1.6227,1.6226,1.6227,315900000.0
2008-07-11 04:30:00,1.6227,1.6231,1.6224,1.623,949700000.0
2008-07-11 04:35:00,1.6229,1.6229,1.62225,1.62245,825600000.0
2008-07-11 04:40:00,1.6224,1.6228,1.6223,1.62265,316700000.0
2008-07-11 04:45:00,1.62265,1.62265,1.6224,1.6224,115200000.0
2008-07-11 04:50:00,1.62235,1.62245,1.62185,1.62212,168500000.0
2008-07-11 04:55:00,1.62245,1.62245,1.62235,1.6224,172800000.0
2008-07-11 05:00:00,1.62245,1.6226,1.62196,1.62235,325900001.0
2008-07-11 05:05:00,1.6222,1.6228,1.6222,1.62265,554100000.0
2008-07-11 05:10:00,1.62265,1.6228,1.62225,1.62255,294500000.0
2008-07-11 05:15:00,1.6226,1.6226,1.6222,1.62245,880000001.0
2008-07-11 05:20:00,1.6225,1.6228,1.6222,1.62255,204000000.0
2008-07-11 05:25:00,1.62255,1.6227,1.62245,1.6225,212000000.0
2008-07-11 05:30:00,1.6225,1.6227,1.6222,1.62235,386300000.0
2008-07-11 05:35:00,1.6223,1.6225,1.622,1.6224,224800001.0
2008-07-11 05:40:00,1.62235,1.6227,1.6222,1.62245,446700000.0
2008-07-11 05:45:00,1.62245,1.62265,1.6223,1.6226,341700000.0
2008-07-11 05:50:00,1.6226,1.62265,1.6222,1.6222,467100000.0
2008-07-11 05:55:00,1.6222,1.62225,1.622,1.62225,346000000.0
2008-07-11 06:00:00,1.62225,1.6231,1.622,1.6228,700899999.0
2008-07-11 06:05:00,1.6228,1.62295,1.6226,1.6229,496300000.0
2008-07-11 06:10:00,1.6229,1.6233,1.62275,1.62325,972800000.0
2008-07-11 06:15:00,1.62325,1.6234,1.623,1.6233,1274300002.0
2008-07-11 06:20:00,1.6233,1.6235,1.6231,1.6232,1030700000.0
2008-07-11 06:25:00,1.6232,1.62325,1.6228,1.6232,790700000.0
2008-07-11 06:30:00,1.6232,1.62345,1.623,1.6233,1059600000.0
2008-07-11 06:35:00,1.6233,1.62345,1.6232,1.6234,390900000.0
2008-07-11 06:40:00,1.6234,1.62385,1.6233,1.6238,532000000.0
2008-07-11 06:45:00,1.6238,1.62395,1.62345,1.6236,954800000.0
2008-07-11 06:50:00,1.6236,1.6238,1.62345,1.62345,404300000.0
2008-07-11 06:55:00,1.62345,1.6236,1.6234,1.6236,496200000.0
2008-07-11 07:00:00,1.6236,1.62385,1.6234,1.6237,746300000.0
2008-07-11 07:05:00,1.6237,1.6238,1.62315,1.6236,655300000.0
2008-07-11 07:10:00,1.6236,1.6236,1.6231,1.6234,711300000.0
2008-07-11 07:15:00,1.6234,1.62395,1.62335,1.6238,638500000.0
2008-07-11 07:20:00,1.6238,1.624,1.6233,1.6236,1697400000.0
2008-07-11 07:25:00,1.6236,1.62405,1.62345,1.6237,1443200000.0
2008-07-11 07:30:00,1.6237,1.6238,1.6235,1.62355,647300000.0
2008-07-11 07:35:00,1.62355,1.6243,1.62355,1.6241,729900000.0
2008-07-11 07:40:00,1.6241,1.6245,1.6238,1.62425,770700000.0
2008-07-11 07:45:00,1.6243,1.6243,1.6239,1.6241,1190500000.0
2008-07-11 07:50:00,1.6241,1.6245,1.62385,1.6244,954600000.0
2008-07-11 07:55:00,1.6244,1.6245,1.6238,1.6238,529400000.0
2008-07-11 08:00:00,1.6238,1.62385,1.6232,1.62335,1160200000.0
2008-07-11 08:05:00,1.6235,1.62365,1.62305,1.62365,624000000.0
2008-07-11 08:10:00,1.62365,1.6238,1.6234,1.62375,584300000.0
2008-07-11 08:15:00,1.6238,1.624,1.6236,1.62375,518200000.0
2008-07-11 08:20:00,1.62375,1.62375,1.62355,1.6236,421000000.0
2008-07-11 08:25:00,1.6236,1.6236,1.62325,1.62355,1047100000.0
2008-07-11 08:30:00,1.6236,1.6242,1.6235,1.6241,1157100000.0
2008-07-11 08:35:00,1.6241,1.6245,1.6241,1.6243,1134200000.0
2008-07-11 08:40:00,1.6243,1.62455,1.6242,1.6243,1597300001.0
2008-07-11 08:45:00,1.6243,1.62445,1.6242,1.6244,744400000.0
2008-07-11 08:50:00,1.6244,1.6245,1.62425,1.6245,467500000.0
2008-07-11 08:55:00,1.6245,1.6245,1.624,1.6242,954000002.0
2008-07-11 09:00:00,1.6242,1.62445,1.6242,1.6244,1002200000.0
2008-07-11 09:05:00,1.6244,1.6245,1.6243,1.6244,1070800000.0
2008-07-11 09:10:00,1.6244,1.6245,1.6235,1.6237,1682800000.0
2008-07-11 09:15:00,1.6237,1.62375,1.6232,1.6232,791500000.0
2008-07-11 09:20:00,1.6232,1.6235,1.6232,1.62325,936100000.0
2008-07-11 09:25:00,1.62325,1.6241,1.6232,1.6234,1346400000.0
2008-07-11 09:30:00,1.6234,1.6235,1.62305,1.6232,680300000.0
2008-07-11 09:35:00,1.6232,1.6236,1.6232,1.6236,805200000.0
2008-07-11 09:40:00,1.6236,1.62365,1.6234,1.6236,508300000.0
2008-07-11 09:45:00,1.62365,1.62425,1.62355,1.624,765700000.0
2008-07-11 09:50:00,1.624,1.6241,1.6232,1.62325,913100000.0
2008-07-11 09:55:00,1.62325,1.6235,1.6232,1.62345,399700000.0
2008-07-11 10:00:00,1.6235,1.6237,1.62325,1.6237,712700000.0
2008-07-11 10:05:00,1.62365,1.624,1.6236,1.6236,657700000.0
2008-07-11 10:10:00,1.6236,1.6239,1.62345,1.62345,319100000.0
2008-07-11 10:15:00,1.62345,1.6235,1.62315,1.6234,493800000.0
2008-07-11 10:20:00,1.6234,1.6236,1.6233,1.6234,520100000.0
2008-07-11 10:25:00,1.62335,1.6236,1.6232,1.6233,772000000.0
2008-07-11 10:30:00,1.62335,1.6236,1.6232,1.6233,394300000.0
2008-07-11 10:35:00,1.6233,1.6233,1.623,1.623,656900000.0
2008-07-11 10:40:00,1.623,1.6231,1.62275,1.6228,458100000.0
2008-07-11 10:45:00,1.6228,1.623,1.6223,1.6229,724600000.0
2008-07-11 10:50:00,1.6229,1.623,1.6228,1.6228,359400000.0
2008-07-11 10:55:00,1.6228,1.6233,1.6227,1.6232,703100000.0
2008-07-11 11:00:00,1.6232,1.6232,1.6229,1.62315,792100000.0
2008-07-11 11:05:00,1.6231,1.62325,1.6228,1.6228,779000000.0
2008-07-11 11:10:00,1.6228,1.6228,1.6227,1.6228,499600000.0
2008-07-11 11:15:00,1.6228,1.623,1.6227,1.62285,871200001.0
2008-07-11 11:20:00,1.6228,1.6231,1.6228,1.6229,308100000.0
2008-07-11 11:25:00,1.6229,1.623,1.6228,1.62285,706600000.0
2008-07-11 11:30:00,1.6228,1.62315,1.6228,1.623,624700000.0
2008-07-11 11:35:00,1.62295,1.62305,1.6229,1.623,253100000.0
2008-07-11 11:40:00,1.623,1.62335,1.6227,1.62295,653900000.0
2008-07-11 11:45:00,1.62295,1.623,1.6226,1.6229,641300000.0
2008-07-11 11:50:00,1.6229,1.62295,1.6224,1.6227,1280900000.0
2008-07-11 11:55:00,1.6228,1.62285,1.6222,1.6224,1765300002.0
2008-07-11 12:00:00,1.6224,1.6225,1.622,1.62205,1359100000.0
2008-07-11 12:05:00,1.6221,1.6222,1.62125,1.62135,1316500000.0
2008-07-11 12:10:00,1.6214,1.6221,1.6211,1.622,1730200002.0
2008-07-11 12:15:00,1.622,1.622,1.6211,1.6214,1199400000.0
2008-07-11 12:20:00,1.6215,1.622,1.6213,1.622,746300000.0
2008-07-11 12:25:00,1.622,1.6223,1.6217,1.6222,692900000.0
2008-07-11 12:30:00,1.6222,1.62275,1.6215,1.6227,1311999999.0
2008-07-11 12:35:00,1.6227,1.6227,1.6222,1.6224,806000000.0
2008-07-11 12:40:00,1.6224,1.6225,1.62175,1.6218,741900000.0
2008-07-11 12:45:00,1.62175,1.62205,1.62165,1.622,760399999.0
2008-07-11 12:50:00,1.622,1.6223,1.6216,1.6221,782000000.0
2008-07-11 12:55:00,1.6221,1.6225,1.622,1.6225,698000000.0
2008-07-11 13:00:00,1.6225,1.6229,1.62245,1.6225,1342800000.0
2008-07-11 13:05:00,1.6225,1.6228,1.6224,1.6227,1144300000.0
2008-07-11 13:10:00,1.6227,1.6227,1.62225,1.6223,1480900000.0
2008-07-11 13:15:00,1.6222,1.6223,1.6217,1.6217,1191600000.0
2008-07-11 13:20:00,1.6217,1.6224,1.6215,1.62235,1205900000.0
2008-07-11 13:25:00,1.62235,1.6228,1.622,1.6222,1781900000.0
2008-07-11 13:30:00,1.6222,1.6223,1.622,1.6221,892999998.0
2008-07-11 13:35:00,1.6221,1.62235,1.6221,1.6222,925000000.0
2008-07-11 13:40:00,1.6222,1.6222,1.62095,1.62105,1374200000.0
2008-07-11 13:45:00,1.621,1.62105,1.6204,1.6206,1868299999.0
2008-07-11 13:50:00,1.6208,1.6212,1.62055,1.6209,1141601626.0
2008-07-11 13:55:00,1.6209,1.6209,1.6197,1.6205,1982899994.0
2008-07-11 14:00:00,1.6205,1.6209,1.62005,1.6204,1400900000.0
2008-07-11 14:05:00,1.62035,1.6207,1.6198,1.6201,1732200006.0
2008-07-11 14:10:00,1.6201,1.6202,1.61915,1.61925,1386900001.0
2008-07-11 14:15:00,1.6192,1.6195,1.61895,1.619,1691600001.0
2008-07-11 14:20:00,1.619,1.6191,1.6181,1.6184,2827900008.0
2008-07-11 14:25:00,1.6184,1.6187,1.618,1.6187,2041200002.0
2008-07-11 14:30:00,1.61865,1.6195,1.61865,1.6193,1761700000.0
2008-07-11 14:35:00,1.6193,1.6193,1.6187,1.6187,2429400001.0
2008-07-11 14:40:00,1.6187,1.6191,1.6185,1.619,2492299995.0
2008-07-11 14:45:00,1.619,1.6191,1.6185,1.619,2211600003.0
2008-07-11 14:50:00,1.619,1.6192,1.6187,1.6187,1440499997.0
2008-07-11 14:55:00,1.6187,1.619,1.6183,1.619,2579399990.0
2008-07-11 15:00:00,1.619,1.619,1.6175,1.6182,3735399996.0
2008-07-11 15:05:00,1.6182,1.6186,1.618,1.618,1650500000.0
2008-07-11 15:10:00,1.618,1.6189,1.6178,1.6188,2178400001.0
2008-07-11 15:15:00,1.6188,1.6193,1.6185,1.6192,1805000000.0
2008-07-11 15:20:00,1.6192,1.61935,1.61745,1.6175,2813800001.0
2008-07-11 15:25:00,1.6175,1.618,1.6172,1.6174,2320099998.0
2008-07-11 15:30:00,1.6174,1.6178,1.617,1.617,2079999997.0
2008-07-11 15:35:00,1.617,1.6177,1.6163,1.6175,2918225129.0
2008-07-11 15:40:00,1.6174,1.6175,1.6166,1.6168,3220100003.0
2008-07-11 15:45:00,1.6168,1.61865,1.6167,1.61865,2690300007.0
2008-07-11 15:50:00,1.6186,1.6186,1.6173,1.61785,2878699999.0
2008-07-11 15:55:00,1.61785,1.6185,1.6173,1.6183,1786899997.0
2008-07-11 16:00:00,1.6184,1.6184,1.6175,1.6183,1222100000.0
2008-07-11 16:05:00,1.6183,1.6187,1.61805,1.6185,1957399999.0
2008-07-11 16:10:00,1.6185,1.61855,1.6176,1.6185,2549499997.0
2008-07-11 16:15:00,1.6185,1.6186,1.6177,1.6181,2170600002.0
2008-07-11 16:20:00,1.6181,1.6182,1.6174,1.6177,1984299999.0
2008-07-11 16:25:00,1.6177,1.6183,1.6163,1.6171,4440300004.0
2008-07-11 16:30:00,1.617,1.61805,1.6166,1.61705,2291199999.0
2008-07-11 16:35:00,1.617,1.6179,1.617,1.6171,2151600000.0
2008-07-11 16:40:00,1.6171,1.6174,1.617,1.6172,2143900000.0
2008-07-11 16:45:00,1.6172,1.6172,1.61645,1.6169,2069399998.0
2008-07-11 16:50:00,1.6169,1.6179,1.6168,1.6172,2241999997.0
2008-07-11 16:55:00,1.6172,1.618,1.61695,1.618,2005100004.0
2008-07-11 17:00:00,1.61805,1.6181,1.6176,1.61785,1412500000.0
2008-07-11 17:05:00,1.61785,1.6181,1.6178,1.618,1143900000.0
2008-07-11 17:10:00,1.618,1.6181,1.6177,1.6178,1412199999.0
2008-07-11 17:15:00,1.6178,1.618,1.61735,1.6179,2041799998.0
2008-07-11 17:20:00,1.6179,1.6183,1.6175,1.6175,1514000000.0
2008-07-11 17:25:00,1.6175,1.6178,1.6172,1.6173,1630900000.0
2008-07-11 17:30:00,1.6173,1.6173,1.6167,1.617,2513700000.0
2008-07-11 17:35:00,1.617,1.61765,1.6167,1.61695,2088200001.0
2008-07-11 17:40:00,1.6168,1.618,1.6168,1.6179,1602500000.0
2008-07-11 17:45:00,1.6179,1.61825,1.6178,1.6181,899600000.0
2008-07-11 17:50:00,1.6181,1.61815,1.6176,1.6179,1320100001.0
2008-07-11 17:55:00,1.6179,1.6185,1.6178,1.6184,1429200000.0
2008-07-11 18:00:00,1.6184,1.61865,1.6179,1.6184,1125900001.0
2008-07-11 18:05:00,1.6184,1.61875,1.61785,1.6181,1002299999.0
2008-07-11 18:10:00,1.6181,1.61815,1.6176,1.61805,644800000.0
2008-07-11 18:15:00,1.618,1.6182,1.61755,1.6176,540600000.0
2008-07-11 18:20:00,1.61755,1.6178,1.61725,1.61775,868000000.0
2008-07-11 18:25:00,1.6177,1.6179,1.6176,1.61775,766900000.0
2008-07-11 18:30:00,1.61785,1.61785,1.6171,1.61715,619500000.0
2008-07-11 18:35:00,1.61715,1.61735,1.6167,1.6168,410100000.0
2008-07-11 18:40:00,1.6168,1.617,1.6162,1.6163,867200000.0
2008-07-11 18:45:00,1.6163,1.6167,1.6162,1.6163,800100000.0
2008-07-11 18:50:00,1.6163,1.61665,1.6163,1.6166,690400000.0
2008-07-11 18:55:00,1.6166,1.61665,1.6163,1.6163,720300000.0
2008-07-11 19:00:00,1.6163,1.6164,1.616,1.616,690000000.0
2008-07-11 19:05:00,1.61605,1.6161,1.61555,1.61575,450200000.0
2008-07-11 19:10:00,1.61575,1.6167,1.61565,1.6165,845600000.0
2008-07-11 19:15:00,1.6165,1.6166,1.616,1.6163,679300000.0
2008-07-11 19:20:00,1.6163,1.6169,1.616,1.61665,637600000.0
2008-07-11 19:25:00,1.61665,1.61695,1.6163,1.61635,371600000.0
2008-07-11 19:30:00,1.6164,1.6166,1.616,1.6165,561800000.0
2008-07-11 19:35:00,1.6165,1.6167,1.61635,1.6166,300800000.0
2008-07-11 19:40:00,1.61665,1.6167,1.6162,1.6164,764300000.0
2008-07-11 19:45:00,1.6165,1.6165,1.61615,1.6162,481700000.0
2008-07-11 19:50:00,1.6162,1.61625,1.61555,1.6159,724800000.0
2008-07-11 19:55:00,1.6159,1.61635,1.6155,1.6155,581000000.0
2008-07-11 20:00:00,1.6156,1.6169,1.61505,1.61665,812600000.0
2008-07-11 20:05:00,1.6167,1.6175,1.6165,1.6169,775800000.0
2008-07-11 20:10:00,1.6169,1.61715,1.6165,1.6169,853400000.0
2008-07-11 20:15:00,1.6169,1.6172,1.61665,1.61675,306200000.0
2008-07-11 20:20:00,1.61675,1.61675,1.61555,1.61575,721900000.0
2008-07-11 20:25:00,1.6158,1.6162,1.61575,1.61595,445700000.0
2008-07-11 20:30:00,1.6159,1.61605,1.61575,1.6159,235600000.0
2008-07-11 20:35:00,1.6159,1.61645,1.6159,1.6164,517400000.0
2008-07-11 20:40:00,1.6164,1.61685,1.6161,1.6168,675400000.0
2008-07-11 20:45:00,1.61685,1.61905,1.61685,1.61875,848100000.0
2008-07-11 20:50:00,1.6187,1.6192,1.61775,1.6182,1384900000.0
2008-07-11 20:55:00,1.6182,1.61925,1.61815,1.6192,1240800000.0
2008-07-11 21:00:00,1.6192,1.62,1.6189,1.6197,987500002.0
2008-07-11 21:05:00,1.6198,1.6198,1.61855,1.61905,962200000.0
2008-07-11 21:10:00,1.61905,1.6201,1.61875,1.6192,1254000000.0
2008-07-11 21:15:00,1.6192,1.61925,1.61815,1.6182,1264000000.0
2008-07-11 21:20:00,1.6182,1.61895,1.61785,1.6188,590000000.0
2008-07-11 21:25:00,1.61875,1.61885,1.6183,1.6187,623000000.0
2008-07-11 21:30:00,1.6187,1.6188,1.6179,1.61875,794600000.0
2008-07-11 21:35:00,1.61875,1.6191,1.61765,1.61845,702200000.0
2008-07-11 21:40:00,1.61845,1.6188,1.61795,1.6181,482800000.0
2008-07-11 21:45:00,1.6181,1.61835,1.6179,1.6182,399600000.0
2008-07-11 21:50:00,1.6182,1.61895,1.6181,1.6186,379900000.0
2008-07-11 21:55:00,1.6186,1.6192,1.6185,1.6185,311100000.0
2008-07-11 22:00:00,1.61855,1.6189,1.6185,1.6189,325300000.0
2008-07-11 22:05:00,1.61895,1.6191,1.61865,1.6188,233100000.0
2008-07-11 22:10:00,1.61885,1.619,1.61855,1.6186,160700000.0
2008-07-11 22:15:00,1.6186,1.6191,1.618,1.6183,682400000.0
2008-07-11 22:20:00,1.61835,1.61865,1.6176,1.6181,559700000.0
2008-07-11 22:25:00,1.6181,1.6184,1.6178,1.618,127600000.0
2008-07-11 22:30:00,1.618,1.6183,1.618,1.6183,206200002.0
2008-07-11 22:35:00,1.6183,1.6188,1.6182,1.6188,405500000.0
2008-07-11 22:40:00,1.61885,1.61935,1.6186,1.6193,270900001.0
2008-07-11 22:45:00,1.6193,1.6197,1.61915,1.6197,253800000.0
2008-07-11 22:50:00,1.6197,1.6199,1.6195,1.6195,169200000.0
2008-07-11 22:55:00,1.6194,1.6195,1.618,1.61915,361700002.0
2008-07-13 23:00:00,1.61818,1.61893,1.61795,1.61886,746600000.0
2008-07-13 23:05:00,1.61907,1.61928,1.61874,1.6189,372800001.0
2008-07-13 23:10:00,1.619,1.61955,1.6188,1.61935,381600009.0
2008-07-13 23:15:00,1.61975,1.6199,1.6188,1.6192,415500014.0
2008-07-13 23:20:00,1.619,1.6193,1.619,1.6192,264200004.0
2008-07-13 23:25:00,1.6193,1.61943,1.619,1.61925,481100005.0
2008-07-13 23:30:00,1.61899,1.61938,1.61899,1.61925,657300007.0
2008-07-13 23:35:00,1.61925,1.61941,1.61905,1.6192,201800004.0
2008-07-13 23:40:00,1.61894,1.6194,1.61874,1.61917,848500013.0
2008-07-13 23:45:00,1.6192,1.6197,1.6192,1.6197,556100010.0
2008-07-13 23:50:00,1.6197,1.621,1.6195,1.6197,1426600047.0
2008-07-13 23:55:00,1.6197,1.6197,1.6193,1.61955,687900000.0
2008-07-14 00:00:00,1.6198,1.6205,1.6197,1.62,1682400018.0
2008-07-14 00:05:00,1.6201,1.6207,1.6199,1.6204,1865200047.0
2008-07-14 00:10:00,1.6204,1.6205,1.61999,1.62006,1072700010.0
2008-07-14 00:15:00,1.62001,1.6216,1.61995,1.6211,1600600015.0
2008-07-14 00:20:00,1.6212,1.622,1.6209,1.6217,1480300024.0
2008-07-14 00:25:00,1.6216,1.6226,1.6208,1.6222,2361200059.0
2008-07-14 00:30:00,1.6222,1.6224,1.6217,1.6222,915599997.0
2008-07-14 00:35:00,1.6222,1.6224,1.6219,1.6223,498100000.0
2008-07-14 00:40:00,1.6223,1.6223,1.62105,1.6214,518600006.0
2008-07-14 00:45:00,1.6214,1.6218,1.6214,1.6218,719600000.0
2008-07-14 00:50:00,1.62185,1.62185,1.6215,1.6217,781399998.0
2008-07-14 00:55:00,1.6217,1.62175,1.62121,1.62135,326099998.0
2008-07-14 01:00:00,1.6214,1.6217,1.6213,1.6213,636600000.0
2008-07-14 01:05:00,1.6213,1.6217,1.62115,1.6215,714700002.0
2008-07-14 01:10:00,1.6216,1.6217,1.62085,1.621,936000005.0
2008-07-14 01:15:00,1.621,1.62145,1.6207,1.6208,1070700000.0
2008-07-14 01:20:00,1.6208,1.621,1.6207,1.6208,644600000.0
2008-07-14 01:25:00,1.6213,1.6215,1.6203,1.6205,1699400002.0
2008-07-14 01:30:00,1.6204,1.6206,1.6202,1.6204,973800000.0
2008-07-14 01:35:00,1.6204,1.6208,1.6203,1.6206,425900000.0
2008-07-14 01:40:00,1.62065,1.62065,1.6205,1.6205,922200000.0
2008-07-14 01:45:00,1.6205,1.6208,1.62009,1.62047,1166400002.0
2008-07-14 01:50:00,1.6206,1.6207,1.6203,1.6206,559300001.0
2008-07-14 01:55:00,1.6206,1.6209,1.6205,1.6206,244900000.0
2008-07-14 02:00:00,1.6206,1.6209,1.62025,1.62055,1437100001.0
2008-07-14 02:05:00,1.6205,1.621,1.6203,1.6205,1149700002.0
2008-07-14 02:10:00,1.6205,1.6208,1.6204,1.6207,453600000.0
2008-07-14 02:15:00,1.6207,1.6214,1.6204,1.6211,1324500000.0
2008-07-14 02:20:00,1.6211,1.62125,1.621,1.621,1253700015.0
2008-07-14 02:25:00,1.621,1.621,1.6208,1.6209,333200003.0
2008-07-14 02:30:00,1.6209,1.6209,1.6204,1.6204,956200005.0
2008-07-14 02:35:00,1.62045,1.6208,1.62035,1.6205,874500012.0
2008-07-14 02:40:00,1.62055,1.6206,1.6204,1.62045,1718700000.0
2008-07-14 02:45:00,1.6204,1.6206,1.6204,1.6204,991100001.0
2008-07-14 02:50:00,1.6204,1.6207,1.6204,1.6207,735800000.0
2008-07-14 02:55:00,1.62075,1.621,1.6204,1.62045,1164800009.0
2008-07-14 03:00:00,1.6205,1.6205,1.6204,1.6204,639500001.0
2008-07-14 03:05:00,1.6204,1.62055,1.6204,1.6205,278500000.0
2008-07-14 03:10:00,1.6206,1.6206,1.62025,1.62035,345600000.0
2008-07-14 03:15:00,1.62035,1.6205,1.6202,1.6203,439600000.0
2008-07-14 03:20:00,1.6203,1.62035,1.61987,1.6203,504600001.0
2008-07-14 03:25:00,1.6205,1.62075,1.62035,1.62055,680800001.0
2008-07-14 03:30:00,1.62055,1.6206,1.6203,1.62055,590800000.0
2008-07-14 03:35:00,1.62055,1.6206,1.62025,1.62025,821800000.0
2008-07-14 03:40:00,1.6203,1.6207,1.6202,1.6204,677500000.0
2008-07-14 03:45:00,1.6204,1.6208,1.62035,1.6208,293900000.0
2008-07-14 03:50:00,1.6208,1.6208,1.62051,1.6206,268400000.0
2008-07-14 03:55:00,1.6206,1.6207,1.6203,1.6207,358200001.0
2008-07-14 04:00:00,1.6207,1.6208,1.6202,1.62021,529800002.0
2008-07-14 04:05:00,1.62055,1.62055,1.62013,1.62044,180000000.0
2008-07-14 04:10:00,1.62007,1.6206,1.62003,1.6203,622300000.0
2008-07-14 04:15:00,1.6203,1.6206,1.6203,1.6206,936500001.0
2008-07-14 04:20:00,1.6206,1.6206,1.6203,1.62045,772000000.0
2008-07-14 04:25:00,1.62045,1.62075,1.61986,1.62065,588799999.0
2008-07-14 04:30:00,1.62065,1.6207,1.6203,1.6206,742299999.0
2008-07-14 04:35:00,1.6206,1.6208,1.6203,1.6203,728000000.0
2008-07-14 04:40:00,1.6203,1.62075,1.6203,1.62055,1613500004.0
2008-07-14 04:45:00,1.62055,1.6208,1.6203,1.6203,1164399998.0
2008-07-14 04:50:00,1.62035,1.62085,1.6201,1.6204,1185400002.0
2008-07-14 04:55:00,1.6204,1.62075,1.6204,1.6204,978100000.0
2008-07-14 05:00:00,1.6204,1.6205,1.6204,1.6205,903500002.0
2008-07-14 05:05:00,1.6205,1.6211,1.6204,1.6209,830500002.0
2008-07-14 05:10:00,1.62095,1.62095,1.62021,1.62071,204100000.0
2008-07-14 05:15:00,1.6207,1.62075,1.6204,1.62065,1004900000.0
2008-07-14 05:20:00,1.62065,1.621,1.6206,1.6207,513499999.0
2008-07-14 05:25:00,1.62075,1.62085,1.6206,1.62065,151200000.0
2008-07-14 05:30:00,1.62065,1.6208,1.6206,1.62065,334100000.0
2008-07-14 05:35:00,1.62065,1.6209,1.6206,1.6208,523800000.0
2008-07-14 05:40:00,1.6208,1.621,1.6206,1.6206,370200000.0
2008-07-14 05:45:00,1.6206,1.62075,1.6206,1.6206,315500000.0
2008-07-14 05:50:00,1.6206,1.6207,1.6205,1.62065,350700000.0
2008-07-14 05:55:00,1.6206,1.621,1.62029,1.62085,344400000.0
2008-07-14 06:00:00,1.6209,1.6209,1.6206,1.6207,302600000.0
2008-07-14 06:05:00,1.6207,1.6208,1.6204,1.6205,311500000.0
2008-07-14 06:10:00,1.6205,1.621,1.6205,1.62075,350000001.0
2008-07-14 06:15:00,1.6207,1.6207,1.6203,1.6203,1244599999.0
2008-07-14 06:20:00,1.6203,1.6203,1.6202,1.62025,279200000.0
2008-07-14 06:25:00,1.6202,1.62025,1.6198,1.6199,279200000.0
2008-07-14 06:30:00,1.6199,1.6199,1.619,1.619,551800000.0
2008-07-14 06:35:00,1.619,1.6194,1.61867,1.6193,247600000.0
2008-07-14 06:40:00,1.61935,1.6197,1.6193,1.6195,515900000.0
2008-07-14 06:45:00,1.6195,1.61965,1.61945,1.61965,158200000.0
2008-07-14 06:50:00,1.6196,1.6204,1.6196,1.61985,237800000.0
2008-07-14 06:55:00,1.6198,1.61999,1.61961,1.6199,154900000.0
2008-07-14 07:00:00,1.6199,1.62015,1.6199,1.6199,88300000.0
2008-07-14 07:05:00,1.61969,1.62,1.6195,1.6196,334500000.0
2008-07-14 07:10:00,1.6196,1.6206,1.6193,1.61995,754999997.0
2008-07-14 07:15:00,1.61995,1.6202,1.61975,1.62005,908700000.0
2008-07-14 07:20:00,1.62005,1.6202,1.6198,1.6201,780200000.0
2008-07-14 07:25:00,1.6201,1.6202,1.61915,1.6192,561200000.0
2008-07-14 07:30:00,1.6191,1.6196,1.61865,1.61935,1235500000.0
2008-07-14 07:35:00,1.6194,1.61965,1.6192,1.6196,941900000.0
2008-07-14 07:40:00,1.6196,1.6201,1.6193,1.6199,1267300001.0
2008-07-14 07:45:00,1.61985,1.62035,1.6196,1.62005,1249100000.0
2008-07-14 07:50:00,1.62005,1.62035,1.62005,1.6202,449000000.0
2008-07-14 07:55:00,1.62015,1.6203,1.6199,1.62015,599199999.0
2008-07-14 08:00:00,1.62015,1.62015,1.6198,1.6199,848699999.0
2008-07-14 08:05:00,1.6199,1.62,1.6197,1.6198,811000001.0
2008-07-14 08:10:00,1.6198,1.62,1.6198,1.6198,682600001.0
2008-07-14 08:15:00,1.6198,1.6205,1.6197,1.6202,2820600022.0
2008-07-14 08:20:00,1.62015,1.6206,1.62015,1.6206,942600000.0
2008-07-14 08:25:00,1.6205,1.62065,1.6203,1.6203,1893399998.0
2008-07-14 08:30:00,1.6203,1.6209,1.6202,1.6209,2261299995.0
2008-07-14 08:35:00,1.6209,1.6216,1.6203,1.6208,2751799997.0
2008-07-14 08:40:00,1.6208,1.6216,1.6208,1.6216,1600400000.0
2008-07-14 08:45:00,1.6216,1.62245,1.6214,1.6221,2110000002.0
2008-07-14 08:50:00,1.6221,1.62325,1.6221,1.6224,3435599991.0
2008-07-14 08:55:00,1.6224,1.6235,1.6224,1.6232,2124500002.0
2008-07-14 09:00:00,1.6232,1.6238,1.6231,1.6237,1732199999.0
2008-07-14 09:05:00,1.6237,1.6237,1.6224,1.6226,1972499999.0
2008-07-14 09:10:00,1.6226,1.6229,1.6226,1.6227,1393100002.0
2008-07-14 09:15:00,1.6227,1.6231,1.6227,1.6228,2271700012.0
2008-07-14 09:20:00,1.6228,1.6229,1.62245,1.6226,883300001.0
2008-07-14 09:25:00,1.62255,1.6228,1.62245,1.6227,1462799999.0
2008-07-14 09:30:00,1.62265,1.6229,1.6225,1.6225,963100000.0
2008-07-14 09:35:00,1.6224,1.6226,1.6224,1.6225,1010300000.0
2008-07-14 09:40:00,1.6225,1.6226,1.6225,1.6225,453200000.0
2008-07-14 09:45:00,1.6225,1.6226,1.6224,1.6224,394500000.0
2008-07-14 09:50:00,1.6224,1.6228,1.6223,1.62255,596800000.0
2008-07-14 09:55:00,1.62255,1.6228,1.62225,1.6228,1003800001.0
2008-07-14 10:00:00,1.6228,1.623,1.6226,1.6229,856700000.0
2008-07-14 10:05:00,1.6229,1.6236,1.6226,1.6232,1019800001.0
2008-07-14 10:10:00,1.6232,1.6238,1.623,1.6237,1040000000.0
2008-07-14 10:15:00,1.6237,1.6239,1.6236,1.6237,768500000.0
2008-07-14 10:20:00,1.6237,1.6238,1.6235,1.6235,237300000.0
2008-07-14 10:25:00,1.6235,1.6235,1.6233,1.6234,677200000.0
2008-07-14 10:30:00,1.6234,1.6237,1.6233,1.6236,700000000.0
2008-07-14 10:35:00,1.6235,1.6236,1.62325,1.6235,571700000.0
2008-07-14 10:40:00,1.6236,1.6236,1.6231,1.6231,439000000.0
2008-07-14 10:45:00,1.6231,1.6234,1.6228,1.6234,487400000.0
2008-07-14 10:50:00,1.6234,1.6239,1.6233,1.6238,810000003.0
2008-07-14 10:55:00,1.6238,1.624,1.6227,1.6227,1499000000.0
2008-07-14 11:00:00,1.6227,1.623,1.62235,1.6225,779600000.0
2008-07-14 11:05:00,1.6225,1.62265,1.6224,1.62265,489100000.0
2008-07-14 11:10:00,1.6226,1.62275,1.6224,1.6227,588100000.0
2008-07-14 11:15:00,1.6227,1.6228,1.62235,1.6224,508600001.0
2008-07-14 11:20:00,1.6224,1.6226,1.6224,1.6226,207700000.0
2008-07-14 11:25:00,1.6226,1.6228,1.6224,1.6226,292100000.0
2008-07-14 11:30:00,1.6226,1.623,1.6226,1.6229,383900000.0
2008-07-14 11:35:00,1.6229,1.6233,1.6228,1.6233,453299999.0
2008-07-14 11:40:00,1.6233,1.6235,1.6233,1.6234,583100001.0
2008-07-14 11:45:00,1.6234,1.6235,1.6231,1.6231,523700000.0
2008-07-14 11:50:00,1.6231,1.6234,1.6231,1.6231,404000000.0
2008-07-14 11:55:00,1.6231,1.6235,1.6231,1.6232,620500000.0
2008-07-14 12:00:00,1.62325,1.6237,1.62295,1.6232,1221700000.0
2008-07-14 12:05:00,1.6232,1.6235,1.6232,1.6234,218000000.0
2008-07-14 12:10:00,1.6234,1.6237,1.6233,1.6236,554500000.0
2008-07-14 12:15:00,1.6235,1.6235,1.6229,1.6234,369300000.0
2008-07-14 12:20:00,1.6234,1.6234,1.6229,1.62295,329400000.0
2008-07-14 12:25:00,1.62295,1.623,1.6228,1.6228,277100000.0
2008-07-14 12:30:00,1.6228,1.6231,1.6228,1.623,196400000.0
2008-07-14 12:35:00,1.6231,1.6233,1.623,1.6232,234000000.0
2008-07-14 12:40:00,1.62315,1.6232,1.6231,1.6231,372500000.0
2008-07-14 12:45:00,1.6231,1.6231,1.62285,1.6231,235500000.0
2008-07-14 12:50:00,1.6231,1.6233,1.6229,1.6231,364100000.0
2008-07-14 12:55:00,1.62315,1.6234,1.6231,1.62335,383300000.0
2008-07-14 13:00:00,1.62335,1.6236,1.62325,1.6235,618500000.0
2008-07-14 13:05:00,1.62345,1.6235,1.6227,1.6228,745200000.0
2008-07-14 13:10:00,1.6228,1.623,1.6227,1.6229,286500000.0
2008-07-14 13:15:00,1.6229,1.6236,1.6229,1.6232,448500002.0
2008-07-14 13:20:00,1.6232,1.6234,1.6229,1.6231,354700000.0
2008-07-14 13:25:00,1.6231,1.6236,1.623,1.6231,540800000.0
2008-07-14 13:30:00,1.6231,1.6232,1.6225,1.623,874900000.0
2008-07-14 13:35:00,1.623,1.623,1.6228,1.6229,376400000.0
2008-07-14 13:40:00,1.6229,1.6229,1.6224,1.6225,356900000.0
2008-07-14 13:45:00,1.6225,1.6225,1.6214,1.62155,924100001.0
2008-07-14 13:50:00,1.6216,1.6222,1.6214,1.6216,785600000.0
2008-07-14 13:55:00,1.6216,1.6233,1.6216,1.6233,869700000.0
2008-07-14 14:00:00,1.62335,1.6237,1.6233,1.6233,620862100.0
2008-07-14 14:05:00,1.6233,1.6233,1.62285,1.623,272900000.0
2008-07-14 14:10:00,1.623,1.6233,1.623,1.6231,345800000.0
2008-07-14 14:15:00,1.6231,1.6232,1.623,1.6232,408400000.0
2008-07-14 14:20:00,1.6232,1.6233,1.62275,1.6228,1085300000.0
2008-07-14 14:25:00,1.6228,1.6232,1.6227,1.6231,783000000.0
2008-07-14 14:30:00,1.6231,1.6232,1.6227,1.623,1067000001.0
2008-07-14 14:35:00,1.623,1.6233,1.62285,1.6231,574700000.0
2008-07-14 14:40:00,1.6231,1.6232,1.62295,1.6231,642500000.0
2008-07-14 14:45:00,1.6231,1.6232,1.6225,1.6229,489800000.0
2008-07-14 14:50:00,1.6229,1.623,1.6221,1.6224,635700000.0
2008-07-14 14:55:00,1.6223,1.6226,1.622,1.6222,1068699997.0
2008-07-14 15:00:00,1.6222,1.6226,1.6213,1.6215,1057600001.0
2008-07-14 15:05:00,1.6216,1.6218,1.6214,1.6214,600200000.0
2008-07-14 15:10:00,1.6214,1.6215,1.621,1.6211,592500000.0
2008-07-14 15:15:00,1.6211,1.6214,1.6211,1.6213,443700000.0
2008-07-14 15:20:00,1.6213,1.6214,1.62105,1.6211,620600000.0
2008-07-14 15:25:00,1.621,1.6213,1.621,1.6212,556500001.0
2008-07-14 15:30:00,1.6212,1.6215,1.6208,1.6208,1157000001.0
2008-07-14 15:35:00,1.6208,1.6212,1.6205,1.6207,1048700005.0
2008-07-14 15:40:00,1.6207,1.62085,1.6204,1.6205,1923700004.0
2008-07-14 15:45:00,1.6205,1.6209,1.6204,1.6208,1532400002.0
2008-07-14 15:50:00,1.6208,1.6209,1.6195,1.6196,1385799999.0
2008-07-14 15:55:00,1.6196,1.6199,1.6188,1.6194,1152899999.0
2008-07-14 16:00:00,1.6194,1.6194,1.61805,1.619,1319300001.0
2008-07-14 16:05:00,1.619,1.6197,1.6185,1.6191,1558100002.0
2008-07-14 16:10:00,1.6191,1.6194,1.6189,1.6194,1373200002.0
2008-07-14 16:15:00,1.61945,1.6197,1.61905,1.6194,1244200002.0
2008-07-14 16:20:00,1.6194,1.6194,1.6183,1.6183,1254500001.0
2008-07-14 16:25:00,1.61825,1.6189,1.6179,1.6187,765700001.0
2008-07-14 16:30:00,1.6188,1.6195,1.6185,1.6195,1193199999.0
2008-07-14 16:35:00,1.6195,1.6197,1.6186,1.6188,1514100005.0
2008-07-14 16:40:00,1.6187,1.6188,1.6181,1.6185,1268999998.0
2008-07-14 16:45:00,1.6184,1.6187,1.6181,1.6186,837100000.0
2008-07-14 16:50:00,1.6186,1.6189,1.6182,1.6187,755600000.0
2008-07-14 16:55:00,1.6187,1.6203,1.6187,1.62,915600000.0
2008-07-14 17:00:00,1.62,1.6201,1.61945,1.6195,511300000.0
2008-07-14 17:05:00,1.6196,1.6196,1.61855,1.6188,405300000.0
2008-07-14 17:10:00,1.6188,1.6188,1.6181,1.6183,973700000.0
2008-07-14 17:15:00,1.6183,1.6187,1.618,1.61845,761000000.0
2008-07-14 17:20:00,1.6184,1.6185,1.6177,1.6179,736200000.0
2008-07-14 17:25:00,1.6179,1.6181,1.61755,1.6176,684100002.0
2008-07-14 17:30:00,1.6176,1.6178,1.6174,1.6176,466300000.0
2008-07-14 17:35:00,1.6175,1.6182,1.61745,1.6182,608100000.0
2008-07-14 17:40:00,1.6182,1.6184,1.6179,1.6183,649700000.0
2008-07-14 17:45:00,1.6182,1.6184,1.6179,1.6181,664100000.0
2008-07-14 17:50:00,1.6181,1.6183,1.6173,1.6175,857100000.0
2008-07-14 17:55:00,1.6175,1.6176,1.6168,1.6172,641000000.0
2008-07-14 18:00:00,1.6173,1.6177,1.6168,1.6172,534400000.0
2008-07-14 18:05:00,1.6172,1.6179,1.6171,1.6179,401800000.0
2008-07-14 18:10:00,1.6178,1.618,1.6178,1.6179,158000000.0
2008-07-14 18:15:00,1.618,1.6187,1.6179,1.6187,569800000.0
2008-07-14 18:20:00,1.6187,1.6189,1.6182,1.6182,1066300003.0
2008-07-14 18:25:00,1.61825,1.61835,1.6178,1.61785,459000000.0
2008-07-14 18:30:00,1.61785,1.61815,1.61755,1.6176,803500000.0
2008-07-14 18:35:00,1.6176,1.6181,1.61745,1.618,609000000.0
2008-07-14 18:40:00,1.61795,1.61825,1.6177,1.6177,413100000.0
2008-07-14 18:45:00,1.6177,1.6178,1.6171,1.61725,965500000.0
2008-07-14 18:50:00,1.6172,1.6174,1.6168,1.6171,1115000001.0
2008-07-14 18:55:00,1.6171,1.6172,1.6168,1.617,761900001.0
2008-07-14 19:00:00,1.617,1.6173,1.6164,1.6165,759500000.0
2008-07-14 19:05:00,1.61645,1.6165,1.6161,1.6163,1004199999.0
2008-07-14 19:10:00,1.6163,1.6166,1.61615,1.6165,827900000.0
2008-07-14 19:15:00,1.6165,1.6171,1.6164,1.617,681900000.0
2008-07-14 19:20:00,1.617,1.6172,1.61695,1.6172,210100000.0
2008-07-14 19:25:00,1.6172,1.6173,1.617,1.6172,121000000.0
2008-07-14 19:30:00,1.6172,1.6172,1.61705,1.6171,421200000.0
2008-07-14 19:35:00,1.61715,1.6175,1.61695,1.61745,438000000.0
2008-07-14 19:40:00,1.6175,1.6176,1.6171,1.6175,712300000.0
2008-07-14 19:45:00,1.6175,1.6183,1.6174,1.6181,1290400001.0
2008-07-14 19:50:00,1.6182,1.6182,1.6176,1.6176,557100000.0
2008-07-14 19:55:00,1.6176,1.61815,1.61755,1.6179,928900001.0
2008-07-14 20:00:00,1.6179,1.6181,1.6177,1.618,846900000.0
2008-07-14 20:05:00,1.61805,1.6191,1.61785,1.6186,945400000.0
2008-07-14 20:10:00,1.61875,1.6192,1.6183,1.6183,758600000.0
2008-07-14 20:15:00,1.61835,1.6189,1.61835,1.6187,669999999.0
2008-07-14 20:20:00,1.6187,1.61885,1.61845,1.61855,406667500.0
2008-07-14 20:25:00,1.6186,1.6186,1.6182,1.61835,438800000.0
2008-07-14 20:30:00,1.61835,1.61895,1.6183,1.61895,252800000.0
2008-07-14 20:35:00,1.61895,1.61895,1.6184,1.6187,582700000.0
2008-07-14 20:40:00,1.6187,1.6187,1.6176,1.6177,447000000.0
2008-07-14 20:45:00,1.6177,1.618,1.617,1.61775,596500000.0
2008-07-14 20:50:00,1.6178,1.6178,1.6169,1.617,437000000.0
2008-07-14 20:55:00,1.617,1.61765,1.617,1.6173,274500000.0
2008-07-14 21:00:00,1.6172,1.6172,1.6165,1.6166,612435000.0
2008-07-14 21:05:00,1.6166,1.6166,1.6163,1.61645,272100000.0
2008-07-14 21:10:00,1.6164,1.61675,1.6164,1.6166,251300000.0
2008-07-14 21:15:00,1.6166,1.6167,1.61635,1.6166,449700000.0
2008-07-14 21:20:00,1.6166,1.6176,1.61655,1.6169,709367500.0
2008-07-14 21:25:00,1.6169,1.6177,1.6169,1.61705,328500000.0
2008-07-14 21:30:00,1.6171,1.61765,1.61705,1.61755,475000001.0
2008-07-14 21:35:00,1.6175,1.61785,1.61745,1.6176,355700000.0
2008-07-14 21:40:00,1.6176,1.6176,1.61705,1.6174,319067980.0
2008-07-14 21:45:00,1.6174,1.6174,1.6169,1.617,158700000.0
2008-07-14 21:50:00,1.61705,1.6171,1.61665,1.61685,257400000.0
2008-07-14 21:55:00,1.6168,1.61685,1.61665,1.61675,123300000.0
2008-07-14 22:00:00,1.6167,1.61695,1.6167,1.61675,48900000.0
2008-07-14 22:05:00,1.6168,1.61685,1.61643,1.61658,64600000.0
2008-07-14 22:10:00,1.61675,1.617,1.6167,1.61695,130400000.0
2008-07-14 22:15:00,1.6169,1.61695,1.6168,1.61695,82300000.0
2008-07-14 22:20:00,1.6169,1.61695,1.61645,1.61645,152500000.0
2008-07-14 22:25:00,1.61645,1.6167,1.61591,1.61632,196400000.0
2008-07-14 22:30:00,1.61597,1.61665,1.61596,1.61655,90900000.0
2008-07-14 22:35:00,1.61655,1.6167,1.61611,1.61626,634600000.0
2008-07-14 22:40:00,1.61665,1.6167,1.61623,1.6166,204000000.0
2008-07-14 22:45:00,1.6166,1.6166,1.61612,1.61612,353700000.0
2008-07-14 22:50:00,1.61623,1.61655,1.61623,1.61645,173100000.0
2008-07-14 22:55:00,1.61645,1.61655,1.61635,1.61635,87100000.0
2008-07-14 23:00:00,1.61625,1.6166,1.6161,1.6163,349700006.0
2008-07-14 23:05:00,1.61635,1.61635,1.6162,1.61625,110000000.0
2008-07-14 23:10:00,1.61635,1.61635,1.61615,1.6163,48700000.0
2008-07-14 23:15:00,1.61625,1.61625,1.61573,1.61625,209000000.0
2008-07-14 23:20:00,1.61625,1.61625,1.61615,1.61625,69800000.0
2008-07-14 23:25:00,1.61625,1.6163,1.61588,1.6163,57900000.0
2008-07-14 23:30:00,1.6163,1.61635,1.6162,1.61625,59100000.0
2008-07-14 23:35:00,1.61625,1.6171,1.61615,1.61705,182800000.0
2008-07-14 23:40:00,1.61687,1.61709,1.61669,1.61695,303100000.0
2008-07-14 23:45:00,1.61686,1.617,1.61669,1.617,108000000.0
2008-07-14 23:50:00,1.617,1.61705,1.61653,1.6168,109900000.0
2008-07-14 23:55:00,1.61664,1.61702,1.61664,1.61677,96400000.0
2008-07-15 00:00:00,1.6168,1.6172,1.6167,1.6168,102000000.0
2008-07-15 00:05:00,1.6168,1.6169,1.61573,1.61621,180200000.0
2008-07-15 00:10:00,1.6162,1.6163,1.616,1.6162,168400000.0
2008-07-15 00:15:00,1.61605,1.6164,1.61573,1.61625,86800000.0
2008-07-15 00:20:00,1.6161,1.6165,1.6161,1.61645,43600000.0
2008-07-15 00:25:00,1.61645,1.61675,1.6163,1.61675,128500000.0
2008-07-15 00:30:00,1.61675,1.61685,1.6165,1.6167,64900000.0
2008-07-15 00:35:00,1.61665,1.61675,1.61665,1.6167,28000000.0
2008-07-15 00:40:00,1.6167,1.61675,1.6165,1.6165,52000000.0
2008-07-15 00:45:00,1.6165,1.61665,1.6163,1.6164,45300000.0
2008-07-15 00:50:00,1.6164,1.6166,1.6163,1.6163,57000000.0
2008-07-15 00:55:00,1.6163,1.61635,1.6161,1.6161,97000000.0
2008-07-15 01:00:00,1.616,1.61615,1.61573,1.6161,51400000.0
2008-07-15 01:05:00,1.6161,1.61625,1.6161,1.61625,47900000.0
2008-07-15 01:10:00,1.61625,1.6163,1.6161,1.6161,25100000.0
2008-07-15 01:15:00,1.6161,1.6161,1.61564,1.6161,82799998.0
2008-07-15 01:20:00,1.6161,1.61625,1.6161,1.61625,40300000.0
2008-07-15 01:25:00,1.61625,1.6164,1.6161,1.6161,149400001.0
2008-07-15 01:30:00,1.6161,1.6165,1.6161,1.6163,153799998.0
2008-07-15 01:35:00,1.6163,1.6163,1.61602,1.6163,94100000.0
2008-07-15 01:40:00,1.6163,1.61645,1.6163,1.61645,46100000.0
2008-07-15 01:45:00,1.61645,1.61645,1.6163,1.61645,29000000.0
2008-07-15 01:50:00,1.61645,1.6166,1.6163,1.6165,73400000.0
2008-07-15 01:55:00,1.6165,1.6166,1.6162,1.6163,91500000.0
2008-07-15 02:00:00,1.6163,1.61645,1.616,1.6161,257500000.0
2008-07-15 02:05:00,1.6161,1.6161,1.6157,1.6157,142600000.0
2008-07-15 02:10:00,1.6157,1.6159,1.6157,1.6158,101400000.0
2008-07-15 02:15:00,1.6158,1.61595,1.6158,1.6159,62800000.0
2008-07-15 02:20:00,1.6159,1.6161,1.61585,1.6161,66800000.0
2008-07-15 02:25:00,1.616,1.616,1.61565,1.616,56900000.0
2008-07-15 02:30:00,1.616,1.61607,1.61565,1.61574,121200000.0
2008-07-15 02:35:00,1.616,1.616,1.61556,1.616,115700000.0
2008-07-15 02:40:00,1.61572,1.616,1.61572,1.61595,156699998.0
2008-07-15 02:45:00,1.616,1.6161,1.61595,1.616,78300000.0
2008-07-15 02:50:00,1.616,1.6161,1.6158,1.6158,93700000.0
2008-07-15 02:55:00,1.6159,1.6159,1.6154,1.6155,672300003.0
2008-07-15 03:00:00,1.61545,1.6155,1.6154,1.6154,141700000.0
2008-07-15 03:05:00,1.6154,1.61565,1.6154,1.61555,127000000.0
2008-07-15 03:10:00,1.61555,1.6156,1.61516,1.6155,72000000.0
2008-07-15 03:15:00,1.6155,1.6156,1.6154,1.6154,152500000.0
2008-07-15 03:20:00,1.6154,1.6155,1.6154,1.6155,72000000.0
2008-07-15 03:25:00,1.6155,1.6156,1.6154,1.6155,300199997.0
2008-07-15 03:30:00,1.6155,1.61555,1.61535,1.6154,129000000.0
2008-07-15 03:35:00,1.6154,1.6156,1.61535,1.6154,157300000.0
2008-07-15 03:40:00,1.61535,1.61545,1.6153,1.6154,237200000.0
2008-07-15 03:45:00,1.61545,1.6155,1.6153,1.6155,166300000.0
2008-07-15 03:50:00,1.6155,1.6155,1.61495,1.615,225700000.0
2008-07-15 03:55:00,1.615,1.61505,1.6145,1.615,398500000.0
2008-07-15 04:00:00,1.615,1.6152,1.6147,1.615,393200000.0
2008-07-15 04:05:00,1.615,1.6157,1.615,1.6154,480300000.0
2008-07-15 04:10:00,1.6154,1.61545,1.61525,1.61535,188500000.0
2008-07-15 04:15:00,1.6153,1.6159,1.61515,1.61555,662800001.0
2008-07-15 04:20:00,1.6156,1.6158,1.6148,1.61485,584100000.0
2008-07-15 04:25:00,1.6149,1.61515,1.6149,1.615,72700000.0
2008-07-15 04:30:00,1.6151,1.61515,1.6151,1.6151,59700000.0
2008-07-15 04:35:00,1.6151,1.6153,1.6149,1.61505,258500000.0
2008-07-15 04:40:00,1.61505,1.6151,1.6145,1.6146,488400000.0
2008-07-15 04:45:00,1.6146,1.6152,1.6146,1.6146,283000000.0
2008-07-15 04:50:00,1.6146,1.61475,1.6144,1.6145,282000001.0
2008-07-15 04:55:00,1.6145,1.6146,1.6144,1.6145,215600000.0
2008-07-15 05:00:00,1.61445,1.6146,1.6142,1.6143,776099998.0
2008-07-15 05:05:00,1.6143,1.6145,1.61405,1.6144,429000000.0
2008-07-15 05:10:00,1.61435,1.6146,1.6143,1.6145,737000000.0
2008-07-15 05:15:00,1.6145,1.6149,1.6143,1.6148,347500000.0
2008-07-15 05:20:00,1.61475,1.6149,1.6142,1.6144,857000000.0
2008-07-15 05:25:00,1.6144,1.6149,1.6144,1.6148,183600000.0
2008-07-15 05:30:00,1.6148,1.6152,1.61475,1.615,448500001.0
2008-07-15 05:35:00,1.615,1.6151,1.6149,1.61495,247000000.0
2008-07-15 05:40:00,1.61495,1.6151,1.61441,1.61441,436800000.0
2008-07-15 05:45:00,1.615,1.6152,1.6148,1.615,418600000.0
2008-07-15 05:50:00,1.615,1.6151,1.61485,1.61485,665100000.0
2008-07-15 05:55:00,1.6149,1.6149,1.6145,1.6146,334900002.0
2008-07-15 06:00:00,1.61455,1.6146,1.61455,1.61455,57200000.0
2008-07-15 06:05:00,1.61455,1.6147,1.61445,1.6146,142500000.0
2008-07-15 06:10:00,1.6146,1.615,1.6145,1.61485,373000000.0
2008-07-15 06:15:00,1.61485,1.61495,1.61444,1.61495,117400000.0
2008-07-15 06:20:00,1.6149,1.615,1.61485,1.6149,152100000.0
2008-07-15 06:25:00,1.6149,1.615,1.6146,1.6148,301300000.0
2008-07-15 06:30:00,1.6148,1.61495,1.6145,1.61465,543700000.0
2008-07-15 06:35:00,1.61465,1.61505,1.6145,1.6147,389900000.0
2008-07-15 06:40:00,1.6148,1.615,1.61455,1.6148,313400000.0
2008-07-15 06:45:00,1.6148,1.6151,1.61475,1.6149,406000000.0
2008-07-15 06:50:00,1.61485,1.61515,1.61485,1.61505,235500000.0
2008-07-15 06:55:00,1.61505,1.6154,1.615,1.61505,670900000.0
2008-07-15 07:00:00,1.61505,1.6153,1.61505,1.6153,675300005.0
2008-07-15 07:05:00,1.6153,1.6158,1.6153,1.61575,267300000.0
2008-07-15 07:10:00,1.61575,1.6158,1.6153,1.6155,916100000.0
2008-07-15 07:15:00,1.6155,1.6156,1.6152,1.6153,374800000.0
2008-07-15 07:20:00,1.6153,1.6154,1.61505,1.6151,163900000.0
2008-07-15 07:25:00,1.61505,1.6152,1.61505,1.6151,275200000.0
2008-07-15 07:30:00,1.6151,1.6155,1.61505,1.6155,482600000.0
2008-07-15 07:35:00,1.6155,1.6169,1.6155,1.6158,703800000.0
2008-07-15 07:40:00,1.6158,1.6161,1.6156,1.61585,426700000.0
2008-07-15 07:45:00,1.61567,1.6164,1.61549,1.6163,991500000.0
2008-07-15 07:50:00,1.6162,1.6165,1.6159,1.6164,751600001.0
2008-07-15 07:55:00,1.61645,1.6167,1.61605,1.6162,763200000.0
2008-07-15 08:00:00,1.6162,1.6163,1.61575,1.61585,536767500.0
2008-07-15 08:05:00,1.61585,1.6159,1.6153,1.6157,267300000.0
2008-07-15 08:10:00,1.6157,1.61615,1.6154,1.6161,745700000.0
2008-07-15 08:15:00,1.6161,1.61625,1.616,1.61615,345300000.0
2008-07-15 08:20:00,1.61615,1.6163,1.61595,1.6162,450500000.0
2008-07-15 08:25:00,1.6162,1.6166,1.6161,1.6164,358500000.0
2008-07-15 08:30:00,1.6164,1.6165,1.6154,1.6157,947700000.0
2008-07-15 08:35:00,1.6157,1.6157,1.6143,1.6148,1741800000.0
2008-07-15 08:40:00,1.6148,1.6151,1.61475,1.61495,881400000.0
2008-07-15 08:45:00,1.615,1.6156,1.615,1.615,1073300000.0
2008-07-15 08:50:00,1.615,1.6157,1.61425,1.6153,1905600000.0
2008-07-15 08:55:00,1.6153,1.61565,1.6152,1.6155,1091200000.0
2008-07-15 09:00:00,1.6155,1.61595,1.61545,1.6156,1768600000.0
2008-07-15 09:05:00,1.6156,1.6157,1.6146,1.61485,1931767498.0
2008-07-15 09:10:00,1.61485,1.615,1.61405,1.6142,1482400000.0
2008-07-15 09:15:00,1.6142,1.6148,1.614,1.6146,946067500.0
2008-07-15 09:20:00,1.6146,1.6148,1.61355,1.61355,1142017499.0
2008-07-15 09:25:00,1.6135,1.61355,1.613,1.613,1103450000.0
2008-07-15 09:30:00,1.61295,1.6133,1.6129,1.6131,909299999.0
2008-07-15 09:35:00,1.6131,1.6133,1.6126,1.6128,1391100000.0
2008-07-15 09:40:00,1.61285,1.6129,1.6125,1.6126,852100000.0
2008-07-15 09:45:00,1.6126,1.6127,1.61115,1.61125,865900000.0
2008-07-15 09:50:00,1.6113,1.6114,1.61,1.6105,1518200001.0
2008-07-15 09:55:00,1.6105,1.6112,1.6103,1.6111,1623800003.0
2008-07-15 10:00:00,1.6111,1.6113,1.6099,1.61,1048950002.0
2008-07-15 10:05:00,1.61,1.61075,1.60995,1.61025,1032700000.0
2008-07-15 10:10:00,1.61025,1.61035,1.60975,1.60985,783002500.0
2008-07-15 10:15:00,1.6098,1.61,1.60795,1.6084,1501170001.0
2008-07-15 10:20:00,1.6084,1.6091,1.60775,1.6079,1388439999.0
2008-07-15 10:25:00,1.6079,1.6084,1.60765,1.60825,1498405000.0
2008-07-15 10:30:00,1.60825,1.60895,1.60765,1.60865,839835000.0
2008-07-15 10:35:00,1.6087,1.6098,1.6086,1.6094,1382400000.0
2008-07-15 10:40:00,1.6094,1.6097,1.60925,1.6096,973500000.0
2008-07-15 10:45:00,1.6096,1.61005,1.6096,1.6099,911500000.0
2008-07-15 10:50:00,1.6099,1.61055,1.6099,1.6104,1364102501.0
2008-07-15 10:55:00,1.6104,1.6107,1.61,1.6103,1321602506.0
2008-07-15 11:00:00,1.61035,1.6107,1.6086,1.6087,1403620002.0
2008-07-15 11:05:00,1.6087,1.6094,1.6086,1.609,1164017500.0
2008-07-15 11:10:00,1.609,1.6095,1.6088,1.6088,803100000.0
2008-07-15 11:15:00,1.6088,1.6091,1.6084,1.6086,996400000.0
2008-07-15 11:20:00,1.6086,1.6086,1.60775,1.60775,1721817501.0
2008-07-15 11:25:00,1.6077,1.6086,1.6077,1.6086,894535000.0
2008-07-15 11:30:00,1.6086,1.6097,1.6085,1.6095,841700000.0
2008-07-15 11:35:00,1.6095,1.60965,1.6093,1.6095,899100000.0
2008-07-15 11:40:00,1.6095,1.60975,1.60825,1.60845,1323435000.0
2008-07-15 11:45:00,1.60855,1.6087,1.6077,1.6077,926300000.0
2008-07-15 11:50:00,1.6077,1.60835,1.60765,1.60835,1044600000.0
2008-07-15 11:55:00,1.60835,1.6086,1.6077,1.60775,1125200000.0
2008-07-15 12:00:00,1.6078,1.6082,1.6077,1.6079,1121800000.0
2008-07-15 12:05:00,1.6079,1.6081,1.6078,1.608,685600000.0
2008-07-15 12:10:00,1.608,1.60805,1.6074,1.6076,1127800001.0
2008-07-15 12:15:00,1.6076,1.6078,1.6075,1.6075,569400000.0
2008-07-15 12:20:00,1.6075,1.6077,1.60735,1.6075,656100000.0
2008-07-15 12:25:00,1.6075,1.60795,1.60715,1.6075,763700000.0
2008-07-15 12:30:00,1.60755,1.6076,1.6066,1.60685,939200000.0
2008-07-15 12:35:00,1.6069,1.60695,1.6063,1.6063,1184900000.0
2008-07-15 12:40:00,1.6063,1.6065,1.60575,1.6061,1637900000.0
2008-07-15 12:45:00,1.60615,1.60705,1.60615,1.6064,1551800000.0
2008-07-15 12:50:00,1.6064,1.60645,1.6056,1.6058,1160500000.0
2008-07-15 12:55:00,1.6058,1.6064,1.60545,1.606,1895899999.0
2008-07-15 13:00:00,1.606,1.6068,1.60595,1.6065,1632800000.0
2008-07-15 13:05:00,1.6065,1.607,1.60645,1.6067,1135500000.0
2008-07-15 13:10:00,1.6067,1.6068,1.6061,1.60665,900500000.0
2008-07-15 13:15:00,1.60665,1.60665,1.60625,1.60665,447600001.0
2008-07-15 13:20:00,1.60665,1.6068,1.6064,1.6064,1109100000.0
2008-07-15 13:25:00,1.6064,1.6066,1.6057,1.606,1916100002.0
2008-07-15 13:30:00,1.606,1.60645,1.60585,1.60605,1898500002.0
2008-07-15 13:35:00,1.60605,1.6063,1.6055,1.6055,1585700000.0
2008-07-15 13:40:00,1.6055,1.60555,1.605,1.605,901200000.0
2008-07-15 13:45:00,1.605,1.6057,1.605,1.6056,1007399999.0
2008-07-15 13:50:00,1.6056,1.6057,1.6051,1.6051,1163400000.0
2008-07-15 13:55:00,1.6051,1.6063,1.6051,1.6063,1184700000.0
2008-07-15 14:00:00,1.6063,1.60635,1.60565,1.60575,854300000.0
2008-07-15 14:05:00,1.60575,1.606,1.60515,1.6057,881800000.0
2008-07-15 14:10:00,1.6057,1.6065,1.60565,1.6064,788600000.0
2008-07-15 14:15:00,1.6064,1.6068,1.60605,1.6067,917100000.0
2008-07-15 14:20:00,1.60675,1.60685,1.6063,1.60665,854400000.0
2008-07-15 14:25:00,1.60665,1.60665,1.60595,1.60615,796300000.0
2008-07-15 14:30:00,1.60615,1.60625,1.6048,1.6052,1429800000.0
2008-07-15 14:35:00,1.6052,1.6062,1.6048,1.606,1408200000.0
2008-07-15 14:40:00,1.606,1.6065,1.6057,1.60625,1414599999.0
2008-07-15 14:45:00,1.6063,1.6069,1.606,1.6066,1241600000.0
2008-07-15 14:50:00,1.6066,1.6066,1.6052,1.6058,1033300000.0
2008-07-15 14:55:00,1.6058,1.6063,1.6057,1.6062,512200000.0
2008-07-15 15:00:00,1.6063,1.6066,1.6061,1.6064,1016000000.0
2008-07-15 15:05:00,1.6064,1.6073,1.6061,1.6071,1217400000.0
2008-07-15 15:10:00,1.6072,1.6074,1.607,1.6073,499700000.0
2008-07-15 15:15:00,1.6073,1.6074,1.6063,1.6065,729800000.0
2008-07-15 15:20:00,1.6065,1.6072,1.6062,1.6072,921500000.0
2008-07-15 15:25:00,1.6071,1.6072,1.6068,1.6071,554300000.0
2008-07-15 15:30:00,1.6071,1.6072,1.6066,1.6069,946900000.0
2008-07-15 15:35:00,1.607,1.607,1.6059,1.6059,890599998.0
2008-07-15 15:40:00,1.6059,1.6061,1.6056,1.6059,841200000.0
2008-07-15 15:45:00,1.6059,1.6062,1.60585,1.606,765900000.0
2008-07-15 15:50:00,1.6061,1.60615,1.6056,1.6057,920300000.0
2008-07-15 15:55:00,1.6056,1.6059,1.60545,1.60565,953800000.0
2008-07-15 16:00:00,1.60565,1.6057,1.60315,1.6035,1698800004.0
2008-07-15 16:05:00,1.6035,1.6041,1.60295,1.6041,1150500000.0
2008-07-15 16:10:00,1.6041,1.6051,1.6037,1.605,1247800000.0
2008-07-15 16:15:00,1.605,1.6053,1.6047,1.605,1198400000.0
2008-07-15 16:20:00,1.6049,1.6053,1.6043,1.605,1175800000.0
2008-07-15 16:25:00,1.605,1.6051,1.6043,1.6044,1288300000.0
2008-07-15 16:30:00,1.60435,1.6044,1.6036,1.60385,1042399999.0
2008-07-15 16:35:00,1.6038,1.604,1.6036,1.6038,1189200000.0
2008-07-15 16:40:00,1.6038,1.6043,1.6036,1.6041,1198000000.0
2008-07-15 16:45:00,1.60415,1.6046,1.60395,1.6045,999000000.0
2008-07-15 16:50:00,1.6045,1.6051,1.60435,1.6044,1855100001.0
2008-07-15 16:55:00,1.6044,1.605,1.6044,1.60465,1018900001.0
2008-07-15 17:00:00,1.6047,1.6059,1.6045,1.6055,2006200000.0
2008-07-15 17:05:00,1.6055,1.60755,1.6055,1.6061,2369599999.0
2008-07-15 17:10:00,1.6061,1.6063,1.6055,1.6058,2081400000.0
2008-07-15 17:15:00,1.6058,1.6063,1.6053,1.6061,1139900000.0
2008-07-15 17:20:00,1.6061,1.6065,1.6053,1.6061,1538499999.0
2008-07-15 17:25:00,1.6061,1.6071,1.6051,1.6053,1500500001.0
2008-07-15 17:30:00,1.6054,1.6055,1.6038,1.604,801800001.0
2008-07-15 17:35:00,1.6041,1.6058,1.604,1.6052,915100001.0
2008-07-15 17:40:00,1.6052,1.6059,1.6049,1.6049,796900000.0
2008-07-15 17:45:00,1.6049,1.6052,1.6044,1.6049,814000000.0
2008-07-15 17:50:00,1.6049,1.6063,1.60475,1.6059,794000000.0
2008-07-15 17:55:00,1.6059,1.6069,1.6056,1.6068,903900001.0
2008-07-15 18:00:00,1.6068,1.6072,1.60625,1.6068,652900000.0
2008-07-15 18:05:00,1.6068,1.6079,1.6068,1.6074,856300000.0
2008-07-15 18:10:00,1.6074,1.6075,1.6068,1.607,385400000.0
2008-07-15 18:15:00,1.607,1.6077,1.607,1.6076,303600000.0
2008-07-15 18:20:00,1.6075,1.6082,1.6074,1.6077,247300000.0
2008-07-15 18:25:00,1.6076,1.6079,1.6074,1.6076,352700000.0
2008-07-15 18:30:00,1.6077,1.6083,1.6074,1.608,846500000.0
2008-07-15 18:35:00,1.608,1.6081,1.6073,1.6078,531400001.0
2008-07-15 18:40:00,1.6075,1.6079,1.6074,1.6076,332600001.0
2008-07-15 18:45:00,1.6077,1.6077,1.6072,1.6072,208500000.0
2008-07-15 18:50:00,1.6072,1.6072,1.6061,1.6066,371300000.0
2008-07-15 18:55:00,1.6066,1.607,1.6064,1.6068,266500000.0
2008-07-15 19:00:00,1.6068,1.6077,1.6065,1.6072,494100000.0
2008-07-15 19:05:00,1.6072,1.6078,1.607,1.6071,352400000.0
2008-07-15 19:10:00,1.6071,1.6074,1.607,1.6074,302100000.0
2008-07-15 19:15:00,1.6074,1.6074,1.6066,1.6071,287700000.0
2008-07-15 19:20:00,1.6071,1.6071,1.6063,1.6066,289800000.0
2008-07-15 19:25:00,1.6066,1.6066,1.606,1.6064,258000000.0
2008-07-15 19:30:00,1.6064,1.6071,1.6061,1.6068,421500000.0
2008-07-15 19:35:00,1.6068,1.6068,1.6061,1.6061,345400000.0
2008-07-15 19:40:00,1.6061,1.6065,1.606,1.6062,241300000.0
2008-07-15 19:45:00,1.6062,1.6064,1.606,1.6063,237200000.0
2008-07-15 19:50:00,1.6063,1.6066,1.606,1.6062,232400000.0
2008-07-15 19:55:00,1.6062,1.6065,1.606,1.6062,259100000.0
2008-07-15 20:00:00,1.6062,1.6064,1.60575,1.6059,350500000.0
2008-07-15 20:05:00,1.6058,1.6063,1.6057,1.60575,166900000.0
2008-07-15 20:10:00,1.6058,1.6065,1.6058,1.6058,403900000.0
2008-07-15 20:15:00,1.60585,1.6072,1.6058,1.60675,430500000.0
2008-07-15 20:20:00,1.6068,1.6069,1.6062,1.6066,415200000.0
2008-07-15 20:25:00,1.6066,1.6068,1.6061,1.6066,179300000.0
2008-07-15 20:30:00,1.6065,1.6071,1.6064,1.607,402700000.0
2008-07-15 20:35:00,1.607,1.6075,1.6061,1.6071,506900001.0
2008-07-15 20:40:00,1.6072,1.6083,1.6071,1.6079,488000000.0
2008-07-15 20:45:00,1.608,1.6089,1.6079,1.6087,490200000.0
2008-07-15 20:50:00,1.6087,1.6089,1.6079,1.608,377900000.0
2008-07-15 20:55:00,1.608,1.6093,1.608,1.6087,475500000.0
2008-07-15 21:00:00,1.6087,1.6091,1.60835,1.6086,404099998.0
2008-07-15 21:05:00,1.6086,1.6086,1.6082,1.6083,174300000.0
2008-07-15 21:10:00,1.6083,1.6087,1.60775,1.6079,362800000.0
2008-07-15 21:15:00,1.60795,1.60825,1.60775,1.6078,415700000.0
2008-07-15 21:20:00,1.6078,1.6082,1.6073,1.6074,208300000.0
2008-07-15 21:25:00,1.6074,1.6078,1.6072,1.6076,287900000.0
2008-07-15 21:30:00,1.6076,1.608,1.60725,1.6075,190700000.0
2008-07-15 21:35:00,1.6074,1.6076,1.6072,1.6076,155900000.0
2008-07-15 21:40:00,1.6075,1.60785,1.6071,1.6073,211800000.0
2008-07-15 21:45:00,1.6073,1.6076,1.6072,1.6074,163900000.0
2008-07-15 21:50:00,1.6074,1.6076,1.6072,1.6073,234000000.0
2008-07-15 21:55:00,1.6074,1.6075,1.6066,1.6069,291700000.0
2008-07-15 22:00:00,1.6069,1.6071,1.6066,1.6069,278500000.0
2008-07-15 22:05:00,1.6069,1.6069,1.6067,1.6068,102100000.0
2008-07-15 22:10:00,1.6068,1.6069,1.6062,1.60625,170900000.0
2008-07-15 22:15:00,1.60625,1.6063,1.60595,1.6063,245100000.0
2008-07-15 22:20:00,1.6063,1.607,1.6061,1.6064,307300000.0
2008-07-15 22:25:00,1.6063,1.6065,1.60605,1.6061,147300000.0
2008-07-15 22:30:00,1.606,1.60635,1.6059,1.606,203700000.0
2008-07-15 22:35:00,1.60595,1.606,1.6051,1.6056,229100000.0
2008-07-15 22:40:00,1.6056,1.6064,1.60545,1.60585,346399999.0
2008-07-15 22:45:00,1.60585,1.60585,1.60525,1.6055,123300000.0
2008-07-15 22:50:00,1.6055,1.60585,1.6054,1.60585,306700000.0
2008-07-15 22:55:00,1.6059,1.6063,1.6057,1.6058,306500000.0
2008-07-15 23:00:00,1.6057,1.60625,1.6057,1.60615,199100001.0
2008-07-15 23:05:00,1.6062,1.6062,1.6057,1.6058,120800001.0
2008-07-15 23:10:00,1.60585,1.60585,1.60528,1.6057,107200000.0
2008-07-15 23:15:00,1.6057,1.6057,1.6055,1.6055,116600000.0
2008-07-15 23:20:00,1.60545,1.6055,1.60455,1.6048,364800002.0
2008-07-15 23:25:00,1.6048,1.6049,1.6046,1.6048,56000000.0
2008-07-15 23:30:00,1.6048,1.6056,1.6048,1.6048,34800000.0
2008-07-15 23:35:00,1.6055,1.6057,1.6046,1.6048,180799998.0
2008-07-15 23:40:00,1.6057,1.6058,1.6046,1.6049,83000001.0
2008-07-15 23:45:00,1.6048,1.6049,1.6048,1.6049,25800000.0
2008-07-15 23:50:00,1.6048,1.6048,1.6046,1.6046,22600000.0
2008-07-15 23:55:00,1.6048,1.6048,1.6045,1.6048,55300000.0
2008-07-16 00:00:00,1.6048,1.6057,1.6048,1.6056,145600001.0
2008-07-16 00:05:00,1.6057,1.6059,1.6055,1.6057,158100000.0
2008-07-16 00:10:00,1.6056,1.6058,1.6056,1.6057,113300000.0
2008-07-16 00:15:00,1.6057,1.6058,1.6055,1.6057,64700000.0
2008-07-16 00:20:00,1.6057,1.6059,1.6055,1.6057,339800003.0
2008-07-16 00:25:00,1.6057,1.60585,1.60566,1.60568,45300000.0
2008-07-16 00:30:00,1.6058,1.6059,1.6057,1.60585,51900000.0
2008-07-16 00:35:00,1.60585,1.606,1.6058,1.60585,188399999.0
2008-07-16 00:40:00,1.60585,1.606,1.60585,1.60595,40700000.0
2008-07-16 00:45:00,1.6059,1.606,1.60575,1.6059,86900001.0
2008-07-16 00:50:00,1.6058,1.6059,1.60544,1.60585,75400000.0
2008-07-16 00:55:00,1.6058,1.606,1.6058,1.606,41500000.0
2008-07-16 01:00:00,1.60595,1.606,1.6058,1.6059,167700000.0
2008-07-16 01:05:00,1.6059,1.60595,1.60575,1.6058,261400000.0
2008-07-16 01:10:00,1.6058,1.606,1.60575,1.60585,343099999.0
2008-07-16 01:15:00,1.6059,1.6061,1.60575,1.606,418200000.0
2008-07-16 01:20:00,1.606,1.6061,1.60595,1.6061,205300000.0
2008-07-16 01:25:00,1.6061,1.6063,1.6059,1.6062,303600000.0
2008-07-16 01:30:00,1.6061,1.6061,1.60605,1.6061,133000000.0
2008-07-16 01:35:00,1.6061,1.6061,1.606,1.606,113500000.0
2008-07-16 01:40:00,1.60605,1.6063,1.606,1.6063,296400000.0
2008-07-16 01:45:00,1.6063,1.6063,1.60594,1.6061,335800000.0
2008-07-16 01:50:00,1.6061,1.6063,1.6058,1.60625,469699999.0
2008-07-16 01:55:00,1.6063,1.6064,1.606,1.6061,587200001.0
2008-07-16 02:00:00,1.606,1.60635,1.606,1.6062,513500000.0
2008-07-16 02:05:00,1.6062,1.6067,1.6062,1.6066,538700000.0
2008-07-16 02:10:00,1.60655,1.6068,1.60645,1.6066,465200000.0
2008-07-16 02:15:00,1.60655,1.6067,1.6064,1.6066,714500000.0
2008-07-16 02:20:00,1.6066,1.6068,1.60655,1.6067,421600002.0
2008-07-16 02:25:00,1.6067,1.60705,1.6065,1.6065,391800000.0
2008-07-16 02:30:00,1.6065,1.60735,1.6065,1.607,395500000.0
2008-07-16 02:35:00,1.607,1.6073,1.6069,1.60705,407500000.0
2008-07-16 02:40:00,1.6071,1.6073,1.6069,1.6071,248000000.0
2008-07-16 02:45:00,1.6071,1.60725,1.607,1.6072,216800000.0
2008-07-16 02:50:00,1.6072,1.6074,1.60695,1.6072,363400000.0
2008-07-16 02:55:00,1.6072,1.608,1.6072,1.6077,509600000.0
2008-07-16 03:00:00,1.6077,1.6078,1.6075,1.6076,179000000.0
2008-07-16 03:05:00,1.6076,1.6076,1.6068,1.6073,618800000.0
2008-07-16 03:10:00,1.6073,1.6073,1.6071,1.60725,254800000.0
2008-07-16 03:15:00,1.6072,1.6073,1.60705,1.60725,337500000.0
2008-07-16 03:20:00,1.6073,1.60735,1.6072,1.6073,152200000.0
2008-07-16 03:25:00,1.6073,1.60765,1.6072,1.6075,230200000.0
2008-07-16 03:30:00,1.6074,1.6076,1.6073,1.6076,266999999.0
2008-07-16 03:35:00,1.6076,1.6078,1.6075,1.60775,321100000.0
2008-07-16 03:40:00,1.60775,1.6079,1.6077,1.6077,254100000.0
2008-07-16 03:45:00,1.6077,1.6082,1.6075,1.6075,425800000.0
2008-07-16 03:50:00,1.6076,1.6079,1.60745,1.6079,185500000.0
2008-07-16 03:55:00,1.6079,1.608,1.60745,1.6079,268600000.0
2008-07-16 04:00:00,1.6079,1.6079,1.6077,1.60785,162900000.0
2008-07-16 04:05:00,1.6078,1.6078,1.6075,1.6075,234600000.0
2008-07-16 04:10:00,1.6075,1.6075,1.6069,1.6072,239400000.0
2008-07-16 04:15:00,1.6072,1.60735,1.607,1.6073,363200001.0
2008-07-16 04:20:00,1.60725,1.6074,1.607,1.6072,260800000.0
2008-07-16 04:25:00,1.6073,1.6074,1.60615,1.6065,790100000.0
2008-07-16 04:30:00,1.6065,1.6067,1.6061,1.6065,340700000.0
2008-07-16 04:35:00,1.6065,1.6073,1.6057,1.6061,855600000.0
2008-07-16 04:40:00,1.6061,1.6068,1.60595,1.6068,342599998.0
2008-07-16 04:45:00,1.6068,1.6074,1.6067,1.607,206500000.0
2008-07-16 04:50:00,1.607,1.6072,1.607,1.6072,315200000.0
2008-07-16 04:55:00,1.6072,1.6073,1.607,1.6072,364900000.0
2008-07-16 05:00:00,1.60705,1.6073,1.607,1.6072,200500000.0
2008-07-16 05:05:00,1.6071,1.6073,1.607,1.6072,252600000.0
2008-07-16 05:10:00,1.6072,1.6074,1.60705,1.6072,181400000.0
2008-07-16 05:15:00,1.6072,1.6074,1.607,1.607,155800000.0
2008-07-16 05:20:00,1.607,1.6072,1.607,1.6072,101000000.0
2008-07-16 05:25:00,1.6073,1.6073,1.6071,1.6071,194500000.0
2008-07-16 05:30:00,1.6071,1.6072,1.607,1.6072,119800000.0
2008-07-16 05:35:00,1.6073,1.6073,1.607,1.607,55600000.0
2008-07-16 05:40:00,1.6071,1.6073,1.607,1.6072,179900000.0
2008-07-16 05:45:00,1.60715,1.6073,1.607,1.6072,121200000.0
2008-07-16 05:50:00,1.60715,1.6073,1.607,1.6072,130000000.0
2008-07-16 05:55:00,1.60715,1.6073,1.60705,1.6072,116300000.0
2008-07-16 06:00:00,1.6072,1.6075,1.60705,1.60735,218300000.0
2008-07-16 06:05:00,1.60745,1.6077,1.6074,1.6076,91700000.0
2008-07-16 06:10:00,1.6077,1.6077,1.6073,1.6074,84000000.0
2008-07-16 06:15:00,1.6074,1.6076,1.6073,1.6076,73500000.0
2008-07-16 06:20:00,1.6076,1.6077,1.6074,1.60745,50300000.0
2008-07-16 06:25:00,1.60745,1.6075,1.6073,1.6073,131100000.0
2008-07-16 06:30:00,1.6074,1.6079,1.60735,1.6078,274799998.0
2008-07-16 06:35:00,1.6077,1.608,1.6076,1.608,200800000.0
2008-07-16 06:40:00,1.6079,1.6082,1.6079,1.6081,142100000.0
2008-07-16 06:45:00,1.6081,1.6082,1.6079,1.608,154700000.0
2008-07-16 06:50:00,1.608,1.6081,1.6079,1.6079,80000000.0
2008-07-16 06:55:00,1.608,1.6081,1.6076,1.6077,114500000.0
2008-07-16 07:00:00,1.6077,1.6079,1.6076,1.6079,95700000.0
2008-07-16 07:05:00,1.6079,1.6079,1.6073,1.6074,266800000.0
2008-07-16 07:10:00,1.6075,1.6075,1.607,1.6071,148000000.0
2008-07-16 07:15:00,1.607,1.6071,1.6064,1.6066,205200000.0
2008-07-16 07:20:00,1.6066,1.6066,1.606,1.6063,563900000.0
2008-07-16 07:25:00,1.6063,1.6063,1.6045,1.6052,450600000.0
2008-07-16 07:30:00,1.6052,1.6057,1.60495,1.6053,532300000.0
2008-07-16 07:35:00,1.60535,1.6061,1.60535,1.606,371500000.0
2008-07-16 07:40:00,1.6059,1.606,1.6055,1.6057,225500000.0
2008-07-16 07:45:00,1.6058,1.6059,1.605,1.605,199600000.0
2008-07-16 07:50:00,1.60495,1.6057,1.60495,1.6054,382399999.0
2008-07-16 07:55:00,1.6056,1.606,1.6053,1.606,526400000.0
2008-07-16 08:00:00,1.606,1.6063,1.6058,1.6061,537800000.0
2008-07-16 08:05:00,1.6061,1.6064,1.6061,1.6064,302500000.0
2008-07-16 08:10:00,1.6064,1.6066,1.6059,1.606,700100000.0
2008-07-16 08:15:00,1.606,1.6069,1.6059,1.6069,858900001.0
2008-07-16 08:20:00,1.6069,1.6069,1.6057,1.606,487000000.0
2008-07-16 08:25:00,1.6061,1.6067,1.60605,1.6067,216300000.0
2008-07-16 08:30:00,1.6067,1.607,1.6065,1.6067,409000000.0
2008-07-16 08:35:00,1.6067,1.6068,1.6056,1.60585,1102200000.0
2008-07-16 08:40:00,1.60585,1.6062,1.6053,1.6053,1108254000.0
2008-07-16 08:45:00,1.6052,1.6056,1.6049,1.6054,363500000.0
2008-07-16 08:50:00,1.60535,1.6054,1.6046,1.6051,438400000.0
2008-07-16 08:55:00,1.605,1.6055,1.60495,1.6054,394400000.0
2008-07-16 09:00:00,1.6054,1.6056,1.6051,1.6052,262200000.0
2008-07-16 09:05:00,1.6053,1.6059,1.6052,1.6055,343500000.0
2008-07-16 09:10:00,1.6056,1.6057,1.6052,1.6052,632700000.0
2008-07-16 09:15:00,1.6051,1.60565,1.6045,1.6053,552000000.0
2008-07-16 09:20:00,1.6052,1.6054,1.6035,1.6036,310500000.0
2008-07-16 09:25:00,1.6037,1.6046,1.6034,1.6044,409200000.0
2008-07-16 09:30:00,1.6044,1.6044,1.6036,1.604,249400000.0
2008-07-16 09:35:00,1.604,1.6042,1.6035,1.6038,563100000.0
2008-07-16 09:40:00,1.6038,1.604,1.6034,1.6036,371700000.0
2008-07-16 09:45:00,1.6035,1.6036,1.6027,1.6032,400600000.0
2008-07-16 09:50:00,1.6032,1.6041,1.603,1.6039,439300000.0
2008-07-16 09:55:00,1.604,1.6049,1.6037,1.6049,371900000.0
2008-07-16 10:00:00,1.6048,1.6053,1.6047,1.6052,269200000.0
2008-07-16 10:05:00,1.6052,1.6053,1.6051,1.6052,186500000.0
2008-07-16 10:10:00,1.6051,1.6051,1.6036,1.6038,328700000.0
2008-07-16 10:15:00,1.6039,1.6044,1.6037,1.604,350300000.0
2008-07-16 10:20:00,1.604,1.6043,1.60375,1.60385,703100000.0
2008-07-16 10:25:00,1.60385,1.604,1.6034,1.6036,861000000.0
2008-07-16 10:30:00,1.60355,1.6039,1.60345,1.60365,1177400000.0
2008-07-16 10:35:00,1.60355,1.60425,1.60345,1.60415,972600000.0
2008-07-16 10:40:00,1.60415,1.6043,1.60375,1.60385,697500000.0
2008-07-16 10:45:00,1.60385,1.6043,1.60385,1.60425,953900000.0
2008-07-16 10:50:00,1.60425,1.60455,1.60405,1.60415,835900000.0
2008-07-16 10:55:00,1.60415,1.60455,1.60405,1.6044,641200000.0
2008-07-16 11:00:00,1.60445,1.6048,1.60435,1.60475,623300003.0
2008-07-16 11:05:00,1.60475,1.60515,1.60465,1.60485,1548099999.0
2008-07-16 11:10:00,1.6048,1.60515,1.60395,1.60425,1431100001.0
2008-07-16 11:15:00,1.60425,1.6044,1.6041,1.60435,864400000.0
2008-07-16 11:20:00,1.60435,1.60505,1.60435,1.6048,754700000.0
2008-07-16 11:25:00,1.6048,1.60535,1.6048,1.60515,1011600000.0
2008-07-16 11:30:00,1.60515,1.60525,1.60425,1.60435,1082800000.0
2008-07-16 11:35:00,1.6043,1.6045,1.60355,1.604,1350000000.0
2008-07-16 11:40:00,1.60405,1.60425,1.60365,1.60395,785300000.0
2008-07-16 11:45:00,1.60395,1.60405,1.60315,1.60325,1203900000.0
2008-07-16 11:50:00,1.60325,1.60325,1.60155,1.60205,2782799998.0
2008-07-16 11:55:00,1.6021,1.60265,1.60175,1.6024,1420000000.0
2008-07-16 12:00:00,1.6024,1.60265,1.6021,1.6026,859600000.0
2008-07-16 12:05:00,1.60265,1.60375,1.6026,1.60275,1199200000.0
2008-07-16 12:10:00,1.60275,1.60295,1.60225,1.60235,1179800000.0
2008-07-16 12:15:00,1.60235,1.60235,1.60055,1.60105,1633867500.0
2008-07-16 12:20:00,1.60095,1.60105,1.59905,1.59955,1423899999.0
2008-07-16 12:25:00,1.5996,1.60135,1.59955,1.60075,1423000000.0
2008-07-16 12:30:00,1.60075,1.6013,1.6002,1.60105,1197299999.0
2008-07-16 12:35:00,1.60105,1.6011,1.60055,1.60095,1400400000.0
2008-07-16 12:40:00,1.60095,1.6015,1.6009,1.60115,1416500000.0
2008-07-16 12:45:00,1.60115,1.60145,1.6004,1.60125,1038300000.0
2008-07-16 12:50:00,1.60125,1.60165,1.60075,1.60125,1087400000.0
2008-07-16 12:55:00,1.6013,1.6013,1.60055,1.60075,723000000.0
2008-07-16 13:00:00,1.60075,1.6011,1.6002,1.6007,774000000.0
2008-07-16 13:05:00,1.6007,1.60085,1.60025,1.60075,1143400000.0
2008-07-16 13:10:00,1.60075,1.60185,1.60075,1.60165,987100000.0
2008-07-16 13:15:00,1.6017,1.6019,1.60145,1.60165,837100000.0
2008-07-16 13:20:00,1.60165,1.60315,1.6016,1.603,1103299999.0
2008-07-16 13:25:00,1.6029,1.6034,1.60245,1.60315,1056400002.0
2008-07-16 13:30:00,1.60315,1.60345,1.6028,1.60295,969600000.0
2008-07-16 13:35:00,1.603,1.60325,1.6027,1.6028,693400000.0
2008-07-16 13:40:00,1.6028,1.60295,1.60195,1.602,737500000.0
2008-07-16 13:45:00,1.602,1.60205,1.60155,1.60165,1369600000.0
2008-07-16 13:50:00,1.60165,1.60205,1.60155,1.60165,1270300000.0
2008-07-16 13:55:00,1.60165,1.60205,1.60155,1.60165,611200000.0
2008-07-16 14:00:00,1.6016,1.6044,1.6016,1.60375,1350700001.0
2008-07-16 14:05:00,1.60375,1.60425,1.60345,1.60385,1329300000.0
2008-07-16 14:10:00,1.60395,1.60525,1.60385,1.60405,1324200000.0
2008-07-16 14:15:00,1.604,1.60425,1.60345,1.60375,944600000.0
2008-07-16 14:20:00,1.60375,1.60395,1.6034,1.60365,1893099999.0
2008-07-16 14:25:00,1.60375,1.60435,1.6035,1.6042,1300500003.0
2008-07-16 14:30:00,1.6042,1.6043,1.6024,1.60345,2276500000.0
2008-07-16 14:35:00,1.60345,1.6041,1.60305,1.6038,2327299999.0
2008-07-16 14:40:00,1.6038,1.60405,1.6023,1.60325,2113000005.0
2008-07-16 14:45:00,1.60325,1.604,1.6031,1.6037,2056299992.0
2008-07-16 14:50:00,1.6037,1.60465,1.6035,1.60465,1592299999.0
2008-07-16 14:55:00,1.60475,1.60505,1.6042,1.60445,1259500001.0
2008-07-16 15:00:00,1.6045,1.60485,1.60435,1.60485,1598300000.0
2008-07-16 15:05:00,1.60475,1.6051,1.60445,1.60455,914000000.0
2008-07-16 15:10:00,1.60465,1.6051,1.60425,1.6047,954000000.0
2008-07-16 15:15:00,1.60495,1.60565,1.6046,1.60525,1717200000.0
2008-07-16 15:20:00,1.60525,1.60575,1.60505,1.60545,1328600001.0
2008-07-16 15:25:00,1.60535,1.6059,1.60515,1.60555,1515699999.0
2008-07-16 15:30:00,1.60555,1.60615,1.60505,1.60605,1417100000.0
2008-07-16 15:35:00,1.6061,1.6063,1.60465,1.60475,1314900001.0
2008-07-16 15:40:00,1.60475,1.60515,1.60405,1.60415,1347499998.0
2008-07-16 15:45:00,1.60415,1.6049,1.60405,1.6044,1289600000.0
2008-07-16 15:50:00,1.60445,1.6063,1.60435,1.60585,1155100000.0
2008-07-16 15:55:00,1.60585,1.6064,1.60585,1.60605,947200000.0
2008-07-16 16:00:00,1.60605,1.60635,1.60585,1.60605,842567500.0
2008-07-16 16:05:00,1.6061,1.6061,1.60505,1.6055,2065300003.0
2008-07-16 16:10:00,1.60555,1.6059,1.6051,1.60545,1728000000.0
2008-07-16 16:15:00,1.60545,1.60575,1.60465,1.60475,1237600000.0
2008-07-16 16:20:00,1.60465,1.6052,1.60445,1.60485,1484700000.0
2008-07-16 16:25:00,1.60485,1.6059,1.60475,1.60565,1185300000.0
2008-07-16 16:30:00,1.6057,1.6058,1.60525,1.60545,1022500000.0
2008-07-16 16:35:00,1.60545,1.60745,1.60545,1.6074,1767600000.0
2008-07-16 16:40:00,1.60745,1.60765,1.607,1.6075,1101000000.0
2008-07-16 16:45:00,1.6075,1.6077,1.6071,1.60735,1026200000.0
2008-07-16 16:50:00,1.60735,1.60915,1.6072,1.60875,1385100000.0
2008-07-16 16:55:00,1.6088,1.6092,1.60775,1.6078,2045900000.0
2008-07-16 17:00:00,1.60785,1.6088,1.60765,1.6088,1485000000.0
2008-07-16 17:05:00,1.60875,1.60895,1.60845,1.6087,1772600000.0
2008-07-16 17:10:00,1.6087,1.60885,1.60845,1.6085,1712699997.0
2008-07-16 17:15:00,1.6085,1.60895,1.60835,1.60875,1538800000.0
2008-07-16 17:20:00,1.60885,1.60885,1.60765,1.60785,761800000.0
2008-07-16 17:25:00,1.6078,1.6086,1.60775,1.60835,1243200001.0
2008-07-16 17:30:00,1.6084,1.6089,1.60815,1.6088,841100000.0
2008-07-16 17:35:00,1.60875,1.609,1.6081,1.60815,914700000.0
2008-07-16 17:40:00,1.6081,1.6086,1.60805,1.6083,684600000.0
2008-07-16 17:45:00,1.60835,1.6086,1.60825,1.6084,930100000.0
2008-07-16 17:50:00,1.6084,1.6087,1.60825,1.60825,627900000.0
2008-07-16 17:55:00,1.6083,1.6084,1.6081,1.60815,616800000.0
2008-07-16 18:00:00,1.60815,1.6082,1.6076,1.6077,463800000.0
2008-07-16 18:05:00,1.60775,1.60785,1.6076,1.60785,344900000.0
2008-07-16 18:10:00,1.60775,1.60825,1.60775,1.6081,505900000.0
2008-07-16 18:15:00,1.60805,1.60835,1.608,1.6082,209400000.0
2008-07-16 18:20:00,1.6082,1.6083,1.60795,1.60815,380300000.0
2008-07-16 18:25:00,1.60815,1.60885,1.60815,1.60885,484900000.0
2008-07-16 18:30:00,1.60885,1.60905,1.6087,1.60885,848700000.0
2008-07-16 18:35:00,1.60885,1.6089,1.6084,1.6085,285300000.0
2008-07-16 18:40:00,1.6085,1.6088,1.60845,1.60875,367300000.0
2008-07-16 18:45:00,1.60875,1.60875,1.6085,1.6086,341200000.0
2008-07-16 18:50:00,1.60855,1.6088,1.60835,1.60855,532900000.0
2008-07-16 18:55:00,1.60855,1.60935,1.60845,1.60905,617000000.0
2008-07-16 19:00:00,1.60905,1.6094,1.60885,1.60925,591800000.0
2008-07-16 19:05:00,1.60925,1.60955,1.60905,1.6093,512900000.0
2008-07-16 19:10:00,1.60925,1.6093,1.60905,1.60905,419800000.0
2008-07-16 19:15:00,1.60905,1.60975,1.60905,1.60965,572100000.0
2008-07-16 19:20:00,1.60965,1.60985,1.60935,1.60985,461100000.0
2008-07-16 19:25:00,1.60985,1.60995,1.60945,1.60985,401800000.0
2008-07-16 19:30:00,1.60985,1.61065,1.60975,1.60975,427842228.0
2008-07-16 19:35:00,1.60975,1.61005,1.60955,1.60955,494700000.0
2008-07-16 19:40:00,1.60965,1.60985,1.60965,1.60965,323500000.0
2008-07-16 19:45:00,1.60975,1.60995,1.60945,1.60985,129100000.0
2008-07-16 19:50:00,1.6098,1.61025,1.6095,1.60965,700900000.0
2008-07-16 19:55:00,1.60965,1.60965,1.60945,1.60965,370800000.0
2008-07-16 20:00:00,1.60965,1.6102,1.60935,1.60955,804500000.0
2008-07-16 20:05:00,1.60955,1.6096,1.6084,1.60925,891300000.0
2008-07-16 20:10:00,1.60925,1.60975,1.6089,1.60965,651400000.0
2008-07-16 20:15:00,1.60965,1.61,1.60955,1.6099,1360700000.0
2008-07-16 20:20:00,1.60995,1.61,1.60895,1.6095,942200000.0
2008-07-16 20:25:00,1.6095,1.60955,1.60895,1.6093,1104900000.0
2008-07-16 20:30:00,1.6093,1.6094,1.60895,1.6092,698600000.0
2008-07-16 20:35:00,1.6092,1.6097,1.6087,1.60935,1152300000.0
2008-07-16 20:40:00,1.60935,1.6098,1.60925,1.60945,635500000.0
2008-07-16 20:45:00,1.60945,1.60995,1.6091,1.6096,774900000.0
2008-07-16 20:50:00,1.6096,1.61,1.6091,1.6098,753200000.0
2008-07-16 20:55:00,1.6098,1.60985,1.60895,1.60895,677700000.0
2008-07-16 21:00:00,1.60895,1.6096,1.60895,1.6096,432100000.0
2008-07-16 21:05:00,1.6096,1.6099,1.60865,1.60885,492300000.0
2008-07-16 21:10:00,1.60885,1.6092,1.6085,1.6091,467200000.0
2008-07-16 21:15:00,1.6091,1.60915,1.6084,1.6086,947300000.0
2008-07-16 21:20:00,1.6086,1.6091,1.60835,1.60855,575400000.0
2008-07-16 21:25:00,1.60855,1.6091,1.60855,1.60875,403200000.0
2008-07-16 21:30:00,1.60875,1.60905,1.60835,1.60865,546300000.0
2008-07-16 21:35:00,1.60865,1.60955,1.60865,1.60955,243700000.0
2008-07-16 21:40:00,1.60955,1.60985,1.60945,1.6095,396600000.0
2008-07-16 21:45:00,1.6095,1.60955,1.6094,1.6094,284300000.0
2008-07-16 21:50:00,1.60945,1.60975,1.60945,1.60965,181900000.0
2008-07-16 21:55:00,1.6096,1.60965,1.6093,1.60955,346400000.0
2008-07-16 22:00:00,1.60955,1.6101,1.60945,1.60975,596800004.0
2008-07-16 22:05:00,1.60975,1.61045,1.60975,1.61015,482300001.0
2008-07-16 22:10:00,1.61015,1.61015,1.6098,1.60985,447000003.0
2008-07-16 22:15:00,1.60985,1.6101,1.60985,1.61,206500001.0
2008-07-16 22:20:00,1.60995,1.6103,1.60995,1.61025,142700000.0
2008-07-16 22:25:00,1.61025,1.6103,1.61005,1.6103,248200002.0
2008-07-16 22:30:00,1.61025,1.61025,1.6101,1.61015,144100000.0
2008-07-16 22:35:00,1.61015,1.61025,1.6101,1.61025,131400000.0
2008-07-16 22:40:00,1.61025,1.61025,1.6101,1.61025,111500000.0
2008-07-16 22:45:00,1.61025,1.61035,1.6102,1.61035,277800000.0
2008-07-16 22:50:00,1.61035,1.6104,1.6102,1.61025,296000000.0
2008-07-16 22:55:00,1.61025,1.6103,1.60995,1.61005,217200000.0
2008-07-16 23:00:00,1.61,1.61,1.6094,1.6094,44000000.0
2008-07-16 23:05:00,1.6094,1.6097,1.6094,1.6096,120399998.0
2008-07-16 23:10:00,1.60955,1.6097,1.6091,1.6092,91599999.0
2008-07-16 23:15:00,1.6092,1.60935,1.6091,1.6091,234300000.0
2008-07-16 23:20:00,1.6091,1.60965,1.6091,1.6096,237700000.0
2008-07-16 23:25:00,1.6096,1.60965,1.6095,1.60965,120900000.0
2008-07-16 23:30:00,1.60955,1.60965,1.60905,1.60945,239200000.0
2008-07-16 23:35:00,1.60945,1.60945,1.60919,1.60923,75500000.0
2008-07-16 23:40:00,1.60945,1.60963,1.60889,1.60935,119800000.0
2008-07-16 23:45:00,1.6093,1.60955,1.6093,1.60955,124600001.0
2008-07-16 23:50:00,1.60913,1.60955,1.60913,1.60945,411100000.0
2008-07-16 23:55:00,1.6094,1.61,1.60935,1.61,61800000.0
2008-07-17 00:00:00,1.61,1.6102,1.6099,1.6102,105400001.0
2008-07-17 00:05:00,1.61025,1.61045,1.6102,1.6102,204700000.0
2008-07-17 00:10:00,1.6102,1.61095,1.6102,1.61045,475800004.0
2008-07-17 00:15:00,1.6104,1.61065,1.61025,1.61035,815300006.0
2008-07-17 00:20:00,1.6103,1.61065,1.61012,1.61012,337499999.0
2008-07-17 00:25:00,1.61045,1.61075,1.61035,1.61075,490900000.0
2008-07-17 00:30:00,1.61075,1.61155,1.61075,1.611,208500000.0
2008-07-17 00:35:00,1.611,1.61105,1.61085,1.61085,144800000.0
2008-07-17 00:40:00,1.61085,1.61105,1.6105,1.61075,210400001.0
2008-07-17 00:45:00,1.6107,1.6107,1.6101,1.6103,223900000.0
2008-07-17 00:50:00,1.61025,1.61025,1.6101,1.61015,86500000.0
2008-07-17 00:55:00,1.61015,1.61025,1.61005,1.61015,131300004.0
2008-07-17 01:00:00,1.61015,1.61035,1.61005,1.61025,328000000.0
2008-07-17 01:05:00,1.61025,1.61035,1.61005,1.61025,256500000.0
2008-07-17 01:10:00,1.61025,1.61045,1.61005,1.61015,1086300001.0
2008-07-17 01:15:00,1.61015,1.61055,1.61005,1.61055,241200000.0
2008-07-17 01:20:00,1.6105,1.611,1.61035,1.61055,368400004.0
2008-07-17 01:25:00,1.61055,1.61055,1.6093,1.6097,545299997.0
2008-07-17 01:30:00,1.6097,1.6103,1.60965,1.6101,641500000.0
2008-07-17 01:35:00,1.6101,1.61025,1.61005,1.61025,307500000.0
2008-07-17 01:40:00,1.6103,1.6103,1.61005,1.61015,274600000.0
2008-07-17 01:45:00,1.6102,1.6102,1.60982,1.6102,56200000.0
2008-07-17 01:50:00,1.6102,1.6102,1.61005,1.61015,169400000.0
2008-07-17 01:55:00,1.61015,1.61025,1.61005,1.61015,224600001.0
2008-07-17 02:00:00,1.61015,1.61055,1.60995,1.61045,327500000.0
2008-07-17 02:05:00,1.61045,1.61055,1.61025,1.61035,254900001.0
2008-07-17 02:10:00,1.6103,1.61045,1.61,1.61015,469800000.0
2008-07-17 02:15:00,1.61015,1.61025,1.61,1.61005,214000000.0
2008-07-17 02:20:00,1.61005,1.61015,1.6098,1.60995,297200000.0
2008-07-17 02:25:00,1.61005,1.6101,1.61,1.61005,52400000.0
2008-07-17 02:30:00,1.61,1.6101,1.60955,1.60965,214100000.0
2008-07-17 02:35:00,1.60955,1.60965,1.6089,1.60955,247399999.0
2008-07-17 02:40:00,1.60955,1.60975,1.60955,1.60955,146600000.0
2008-07-17 02:45:00,1.60955,1.6096,1.60945,1.60955,125100000.0
2008-07-17 02:50:00,1.60955,1.6098,1.60945,1.60945,128200000.0
2008-07-17 02:55:00,1.60945,1.6098,1.60935,1.60955,279300000.0
2008-07-17 03:00:00,1.60955,1.60965,1.6093,1.6094,155800000.0
2008-07-17 03:05:00,1.6093,1.6095,1.6091,1.60925,155200000.0
2008-07-17 03:10:00,1.6093,1.6096,1.60875,1.60895,372700002.0
2008-07-17 03:15:00,1.609,1.6093,1.60895,1.60915,226700000.0
2008-07-17 03:20:00,1.60905,1.60915,1.60885,1.60905,368900000.0
2008-07-17 03:25:00,1.60905,1.60905,1.60865,1.60885,574500002.0
2008-07-17 03:30:00,1.60885,1.60915,1.60875,1.609,335500000.0
2008-07-17 03:35:00,1.609,1.60905,1.60865,1.6089,717600001.0
2008-07-17 03:40:00,1.6089,1.6092,1.60845,1.60845,546600001.0
2008-07-17 03:45:00,1.60845,1.6085,1.60815,1.60835,270400000.0
2008-07-17 03:50:00,1.6083,1.6087,1.60825,1.60865,330500000.0
2008-07-17 03:55:00,1.6086,1.60865,1.60815,1.6084,254300000.0
2008-07-17 04:00:00,1.60835,1.6086,1.6082,1.60855,148300000.0
2008-07-17 04:05:00,1.6085,1.60865,1.6084,1.60855,170400000.0
2008-07-17 04:10:00,1.60855,1.60875,1.60845,1.60855,271500000.0
2008-07-17 04:15:00,1.6085,1.60875,1.60845,1.60865,162100000.0
2008-07-17 04:20:00,1.60865,1.60885,1.6083,1.60885,262000000.0
2008-07-17 04:25:00,1.60885,1.60895,1.60865,1.6087,177100000.0
2008-07-17 04:30:00,1.6087,1.6087,1.60825,1.60855,170900000.0
2008-07-17 04:35:00,1.60855,1.60895,1.60825,1.60895,241700001.0
2008-07-17 04:40:00,1.60895,1.60905,1.60885,1.60895,238600000.0
2008-07-17 04:45:00,1.60895,1.60895,1.60875,1.60885,143200000.0
2008-07-17 04:50:00,1.60885,1.6091,1.60875,1.60885,471000000.0
2008-07-17 04:55:00,1.60885,1.60905,1.60875,1.60905,289000000.0
2008-07-17 05:00:00,1.60895,1.6091,1.6088,1.60885,310300000.0
2008-07-17 05:05:00,1.60895,1.60905,1.60875,1.60885,188600000.0
2008-07-17 05:10:00,1.60885,1.60905,1.60875,1.6089,142500000.0
2008-07-17 05:15:00,1.6089,1.60905,1.6088,1.60905,151500000.0
2008-07-17 05:20:00,1.60905,1.6092,1.60875,1.60885,319800000.0
2008-07-17 05:25:00,1.60885,1.60905,1.60855,1.60875,259400000.0
2008-07-17 05:30:00,1.60875,1.60895,1.60865,1.60875,169300000.0
2008-07-17 05:35:00,1.60875,1.60875,1.60845,1.6085,141900000.0
2008-07-17 05:40:00,1.60845,1.60855,1.60835,1.60845,111600000.0
2008-07-17 05:45:00,1.6084,1.60865,1.6084,1.60865,171900000.0
2008-07-17 05:50:00,1.60865,1.60875,1.60845,1.6087,134000000.0
2008-07-17 05:55:00,1.60865,1.60885,1.60855,1.60865,201100000.0
2008-07-17 06:00:00,1.60865,1.6087,1.60845,1.60845,235200000.0
2008-07-17 06:05:00,1.60845,1.60845,1.60835,1.60845,69700000.0
2008-07-17 06:10:00,1.60845,1.6085,1.6084,1.6084,37100000.0
2008-07-17 06:15:00,1.6084,1.60849,1.60813,1.60835,105400000.0
2008-07-17 06:20:00,1.6084,1.60875,1.60835,1.60855,190500000.0
2008-07-17 06:25:00,1.60855,1.60865,1.6085,1.60865,100200000.0
2008-07-17 06:30:00,1.6086,1.60915,1.6086,1.60895,132000000.0
2008-07-17 06:35:00,1.60895,1.60915,1.60895,1.60905,148300000.0
2008-07-17 06:40:00,1.60905,1.60925,1.60895,1.60915,303900000.0
2008-07-17 06:45:00,1.60925,1.60925,1.6086,1.60875,353100001.0
2008-07-17 06:50:00,1.6088,1.60925,1.6086,1.60905,267100001.0
2008-07-17 06:55:00,1.60915,1.60925,1.60895,1.60915,253400000.0
2008-07-17 07:00:00,1.60915,1.60925,1.6091,1.60925,160600000.0
2008-07-17 07:05:00,1.60925,1.60935,1.60891,1.60915,157000000.0
2008-07-17 07:10:00,1.60905,1.60915,1.60895,1.60915,164000000.0
2008-07-17 07:15:00,1.60895,1.60915,1.60875,1.60875,346100000.0
2008-07-17 07:20:00,1.60885,1.60915,1.60875,1.60875,396500000.0
2008-07-17 07:25:00,1.60875,1.60875,1.60825,1.60825,277200000.0
2008-07-17 07:30:00,1.60825,1.6086,1.6082,1.6086,533300000.0
2008-07-17 07:35:00,1.6087,1.60915,1.60865,1.60885,481400000.0
2008-07-17 07:40:00,1.60885,1.609,1.60875,1.60895,129400000.0
2008-07-17 07:45:00,1.60895,1.60925,1.6089,1.60915,348500000.0
2008-07-17 07:50:00,1.60915,1.60935,1.609,1.60925,341700000.0
2008-07-17 07:55:00,1.60925,1.60925,1.6089,1.60915,214700000.0
2008-07-17 08:00:00,1.60915,1.6096,1.6089,1.6095,516600000.0
2008-07-17 08:05:00,1.60945,1.61025,1.60945,1.60955,836800000.0
2008-07-17 08:10:00,1.6096,1.60975,1.6092,1.6097,690300000.0
2008-07-17 08:15:00,1.60955,1.6107,1.60945,1.61065,762200000.0
2008-07-17 08:20:00,1.61065,1.61085,1.6102,1.61085,482200000.0
2008-07-17 08:25:00,1.61085,1.6115,1.6108,1.61125,962000000.0
2008-07-17 08:30:00,1.61125,1.6116,1.6112,1.61125,861600000.0
2008-07-17 08:35:00,1.61125,1.61155,1.6111,1.61145,712300000.0
2008-07-17 08:40:00,1.6114,1.61155,1.61085,1.6109,622100000.0
2008-07-17 08:45:00,1.6109,1.61095,1.61035,1.61055,623400000.0
2008-07-17 08:50:00,1.61055,1.61165,1.61055,1.6113,851800000.0
2008-07-17 08:55:00,1.61125,1.61155,1.61075,1.6113,1176300000.0
2008-07-17 09:00:00,1.61125,1.61165,1.61125,1.61165,879400000.0
2008-07-17 09:05:00,1.61165,1.6119,1.6113,1.61165,546800000.0
2008-07-17 09:10:00,1.61165,1.612,1.61135,1.61195,522400000.0
2008-07-17 09:15:00,1.61195,1.6124,1.61175,1.61235,589800000.0
2008-07-17 09:20:00,1.6123,1.61255,1.61175,1.61205,623600000.0
2008-07-17 09:25:00,1.61205,1.61225,1.61155,1.61185,614600001.0
2008-07-17 09:30:00,1.61185,1.61195,1.6112,1.6114,827600000.0
2008-07-17 09:35:00,1.61135,1.6116,1.61115,1.6115,718900000.0
2008-07-17 09:40:00,1.61155,1.61215,1.61135,1.6121,629900000.0
2008-07-17 09:45:00,1.6121,1.6121,1.6117,1.6118,377600000.0
2008-07-17 09:50:00,1.6119,1.6121,1.6117,1.6117,739900000.0
2008-07-17 09:55:00,1.61175,1.61195,1.6116,1.6119,559800000.0
2008-07-17 10:00:00,1.61195,1.6123,1.61185,1.61225,1071900000.0
2008-07-17 10:05:00,1.61225,1.6123,1.6116,1.61165,668300000.0
2008-07-17 10:10:00,1.61165,1.6118,1.6112,1.61175,814400000.0
2008-07-17 10:15:00,1.61175,1.61235,1.6115,1.6118,989200000.0
2008-07-17 10:20:00,1.61185,1.61235,1.6118,1.61215,709500000.0
2008-07-17 10:25:00,1.61215,1.6124,1.61185,1.612,788400000.0
2008-07-17 10:30:00,1.61195,1.61205,1.61165,1.6117,596300000.0
2008-07-17 10:35:00,1.6117,1.6119,1.6112,1.6114,659400000.0
2008-07-17 10:40:00,1.61145,1.6116,1.6112,1.61145,718500000.0
2008-07-17 10:45:00,1.6114,1.6117,1.6108,1.611,1090700000.0
2008-07-17 10:50:00,1.611,1.61145,1.6109,1.6113,1181000000.0
2008-07-17 10:55:00,1.6113,1.6118,1.6113,1.6118,524300000.0
2008-07-17 11:00:00,1.6118,1.61265,1.6118,1.61245,769800000.0
2008-07-17 11:05:00,1.6124,1.6126,1.61215,1.61255,439300000.0
2008-07-17 11:10:00,1.6126,1.61315,1.61255,1.61295,652400000.0
2008-07-17 11:15:00,1.613,1.61315,1.6128,1.61305,784200000.0
2008-07-17 11:20:00,1.613,1.61375,1.613,1.61355,726500000.0
2008-07-17 11:25:00,1.6136,1.61365,1.6131,1.6131,577600001.0
2008-07-17 11:30:00,1.61315,1.61355,1.613,1.61325,909800000.0
2008-07-17 11:35:00,1.61325,1.61335,1.6131,1.61325,569700000.0
2008-07-17 11:40:00,1.6132,1.6136,1.61305,1.61355,559200000.0
2008-07-17 11:45:00,1.61355,1.6137,1.61305,1.61315,664000000.0
2008-07-17 11:50:00,1.61315,1.61335,1.6129,1.613,588200000.0
2008-07-17 11:55:00,1.613,1.6133,1.61285,1.61305,458700000.0
2008-07-17 12:00:00,1.61305,1.6134,1.61295,1.6132,711300000.0
2008-07-17 12:05:00,1.6132,1.61335,1.6126,1.6126,474700000.0
2008-07-17 12:10:00,1.6126,1.61275,1.6126,1.6127,223700000.0
2008-07-17 12:15:00,1.6127,1.61275,1.6123,1.61255,458800000.0
2008-07-17 12:20:00,1.61255,1.61255,1.6122,1.61255,469800000.0
2008-07-17 12:25:00,1.61255,1.6142,1.61245,1.61405,819300000.0
2008-07-17 12:30:00,1.61405,1.6144,1.6132,1.6137,1758800005.0
2008-07-17 12:35:00,1.6137,1.61475,1.6135,1.61415,954400000.0
2008-07-17 12:40:00,1.61405,1.61435,1.6135,1.61375,847800000.0
2008-07-17 12:45:00,1.6138,1.6141,1.6136,1.61395,422700000.0
2008-07-17 12:50:00,1.61395,1.6143,1.6138,1.6139,747200000.0
2008-07-17 12:55:00,1.61385,1.61415,1.61365,1.6141,651900000.0
2008-07-17 13:00:00,1.61415,1.6145,1.6138,1.61395,854100000.0
2008-07-17 13:05:00,1.61395,1.61465,1.6137,1.6144,774300000.0
2008-07-17 13:10:00,1.6144,1.61485,1.61415,1.6147,860100000.0
2008-07-17 13:15:00,1.61475,1.61525,1.61425,1.61465,805000000.0
2008-07-17 13:20:00,1.61465,1.61515,1.61455,1.6147,571600000.0
2008-07-17 13:25:00,1.6147,1.6151,1.6146,1.61495,696000000.0
2008-07-17 13:30:00,1.6149,1.61515,1.6146,1.61505,492100000.0
2008-07-17 13:35:00,1.61505,1.61565,1.6149,1.61545,781300000.0
2008-07-17 13:40:00,1.61545,1.6159,1.61525,1.61575,680400000.0
2008-07-17 13:45:00,1.61575,1.61585,1.61535,1.6154,773600000.0
2008-07-17 13:50:00,1.61545,1.61555,1.61445,1.61475,712500000.0
2008-07-17 13:55:00,1.6146,1.61535,1.61455,1.6153,762800000.0
2008-07-17 14:00:00,1.6153,1.61545,1.6149,1.61505,897800001.0
2008-07-17 14:05:00,1.61505,1.61525,1.6145,1.61475,988999998.0
2008-07-17 14:10:00,1.61475,1.61485,1.6144,1.6145,843000000.0
2008-07-17 14:15:00,1.61455,1.61455,1.6137,1.61375,647500000.0
2008-07-17 14:20:00,1.61375,1.61395,1.61305,1.61335,1068200000.0
2008-07-17 14:25:00,1.61335,1.61355,1.61315,1.61345,683500000.0
2008-07-17 14:30:00,1.61345,1.61475,1.6134,1.61465,1248100000.0
2008-07-17 14:35:00,1.61465,1.61585,1.61465,1.6152,1392800000.0
2008-07-17 14:40:00,1.61525,1.6155,1.6149,1.6154,1577800000.0
2008-07-17 14:45:00,1.61545,1.61585,1.6149,1.61515,1454500000.0
2008-07-17 14:50:00,1.6151,1.61535,1.6145,1.6149,1264800000.0
2008-07-17 14:55:00,1.61485,1.61525,1.61475,1.61525,1239200000.0
2008-07-17 15:00:00,1.61525,1.61535,1.6143,1.61445,874200000.0
2008-07-17 15:05:00,1.6144,1.6147,1.614,1.6146,972900000.0
2008-07-17 15:10:00,1.61455,1.61495,1.6141,1.61475,969400000.0
2008-07-17 15:15:00,1.6147,1.61505,1.6147,1.61495,716600000.0
2008-07-17 15:20:00,1.61505,1.6152,1.61455,1.6147,789800000.0
2008-07-17 15:25:00,1.6147,1.615,1.6146,1.61495,1043800000.0
2008-07-17 15:30:00,1.6149,1.61525,1.6146,1.61485,1141200000.0
2008-07-17 15:35:00,1.6149,1.6154,1.6147,1.6154,1054900000.0
2008-07-17 15:40:00,1.61545,1.61605,1.61535,1.616,1272500000.0
2008-07-17 15:45:00,1.616,1.61605,1.6152,1.61545,1507100000.0
2008-07-17 15:50:00,1.6154,1.61555,1.61475,1.6149,1028600000.0
2008-07-17 15:55:00,1.61495,1.6152,1.6147,1.6152,644600000.0
2008-07-17 16:00:00,1.61505,1.61565,1.61495,1.61505,1071800000.0
2008-07-17 16:05:00,1.61505,1.61515,1.6143,1.6151,1431200001.0
2008-07-17 16:10:00,1.6151,1.6153,1.6143,1.6148,1164000001.0
2008-07-17 16:15:00,1.61485,1.61565,1.61475,1.61555,1486699999.0
2008-07-17 16:20:00,1.61555,1.6159,1.61535,1.6155,1010600000.0
2008-07-17 16:25:00,1.61555,1.6156,1.6147,1.61505,1041900000.0
2008-07-17 16:30:00,1.61505,1.61555,1.61495,1.61545,907600000.0
2008-07-17 16:35:00,1.61545,1.61605,1.6153,1.6156,1177800000.0
2008-07-17 16:40:00,1.6156,1.6156,1.6145,1.6147,1137000000.0
2008-07-17 16:45:00,1.6147,1.61475,1.614,1.6144,1179600000.0
2008-07-17 16:50:00,1.61445,1.61495,1.6142,1.6147,1241800000.0
2008-07-17 16:55:00,1.6147,1.61495,1.6146,1.61475,908600000.0
2008-07-17 17:00:00,1.6147,1.6152,1.6141,1.61415,1033900001.0
2008-07-17 17:05:00,1.61415,1.6144,1.6138,1.61395,1008400000.0
2008-07-17 17:10:00,1.61395,1.6146,1.6134,1.61375,1117599999.0
2008-07-17 17:15:00,1.61375,1.61425,1.6137,1.61385,887200000.0
2008-07-17 17:20:00,1.61385,1.6151,1.61355,1.61505,1257000001.0
2008-07-17 17:25:00,1.6151,1.61585,1.61505,1.61555,1228500000.0
2008-07-17 17:30:00,1.61555,1.6156,1.615,1.6155,1179700000.0
2008-07-17 17:35:00,1.6155,1.61625,1.61525,1.61625,870900000.0
2008-07-17 17:40:00,1.61625,1.6166,1.616,1.6162,1006100001.0
2008-07-17 17:45:00,1.6162,1.6166,1.61605,1.6161,774300000.0
2008-07-17 17:50:00,1.6161,1.61655,1.61605,1.61635,735700000.0
2008-07-17 17:55:00,1.61645,1.6175,1.61635,1.61715,1046200000.0
2008-07-17 18:00:00,1.61715,1.61715,1.61665,1.61675,567800000.0
2008-07-17 18:05:00,1.61675,1.6168,1.6165,1.61665,371000000.0
2008-07-17 18:10:00,1.61665,1.61705,1.61655,1.6167,374400000.0
2008-07-17 18:15:00,1.61665,1.61695,1.61645,1.61655,261600000.0
2008-07-17 18:20:00,1.61655,1.61665,1.61625,1.6165,319300000.0
2008-07-17 18:25:00,1.6165,1.6165,1.61615,1.61635,315600000.0
2008-07-17 18:30:00,1.6163,1.61655,1.6162,1.61625,344900000.0
2008-07-17 18:35:00,1.6162,1.61625,1.61575,1.6158,169000000.0
2008-07-17 18:40:00,1.6158,1.6162,1.61565,1.616,386754000.0
2008-07-17 18:45:00,1.61605,1.61665,1.616,1.61625,367600000.0
2008-07-17 18:50:00,1.61625,1.61695,1.61625,1.61695,570100000.0
2008-07-17 18:55:00,1.61695,1.61735,1.6168,1.6171,883100000.0
2008-07-17 19:00:00,1.61715,1.61785,1.61695,1.61785,779300000.0
2008-07-17 19:05:00,1.61785,1.61815,1.6176,1.61805,538400000.0
2008-07-17 19:10:00,1.61805,1.6187,1.61795,1.61845,703300000.0
2008-07-17 19:15:00,1.61845,1.61905,1.61805,1.6189,973500000.0
2008-07-17 19:20:00,1.61885,1.61935,1.61765,1.6181,1053700000.0
2008-07-17 19:25:00,1.61815,1.6184,1.61755,1.61765,675700000.0
2008-07-17 19:30:00,1.61765,1.61865,1.61765,1.61805,545700000.0
2008-07-17 19:35:00,1.618,1.61885,1.6177,1.61795,1044600000.0
2008-07-17 19:40:00,1.61805,1.61995,1.61785,1.61905,1005000001.0
2008-07-17 19:45:00,1.61905,1.61915,1.61865,1.61895,696300000.0
2008-07-17 19:50:00,1.619,1.61975,1.61895,1.61945,491700000.0
2008-07-17 19:55:00,1.61945,1.61995,1.61925,1.61925,521700000.0
2008-07-17 20:00:00,1.61925,1.62035,1.61905,1.62035,717900000.0
2008-07-17 20:05:00,1.62035,1.62145,1.62015,1.62105,1096300000.0
2008-07-17 20:10:00,1.62105,1.6211,1.6201,1.62015,982100000.0
2008-07-17 20:15:00,1.6201,1.62015,1.61885,1.6189,740400000.0
2008-07-17 20:20:00,1.6189,1.61995,1.61885,1.6194,1015600000.0
2008-07-17 20:25:00,1.6194,1.61945,1.6185,1.6185,882100000.0
2008-07-17 20:30:00,1.6186,1.6192,1.61765,1.61805,924300000.0
2008-07-17 20:35:00,1.61805,1.6185,1.6177,1.61835,614400000.0
2008-07-17 20:40:00,1.6183,1.6185,1.61735,1.61735,526100000.0
2008-07-17 20:45:00,1.61735,1.61785,1.61725,1.61775,379300000.0
2008-07-17 20:50:00,1.61775,1.61825,1.61755,1.61805,627100001.0
2008-07-17 20:55:00,1.61805,1.61835,1.61745,1.61835,681300000.0
2008-07-17 21:00:00,1.61835,1.61905,1.61835,1.61855,808200000.0
2008-07-17 21:05:00,1.61855,1.61855,1.61785,1.61795,895900000.0
2008-07-17 21:10:00,1.61805,1.61885,1.61795,1.61865,566300000.0
2008-07-17 21:15:00,1.6186,1.61885,1.6185,1.61875,573100000.0
2008-07-17 21:20:00,1.61875,1.61915,1.61875,1.61905,303800000.0
2008-07-17 21:25:00,1.61915,1.61935,1.61885,1.61895,635100000.0
2008-07-17 21:30:00,1.61895,1.61915,1.61895,1.61895,101600000.0
2008-07-17 21:35:00,1.619,1.61905,1.61855,1.61855,301000000.0
2008-07-17 21:40:00,1.6185,1.61905,1.61795,1.61855,495900000.0
2008-07-17 21:45:00,1.61855,1.61895,1.61825,1.61885,324700000.0
2008-07-17 21:50:00,1.61875,1.6189,1.61855,1.6189,353700000.0
2008-07-17 21:55:00,1.6189,1.6191,1.61875,1.61885,772000000.0
2008-07-17 22:00:00,1.61885,1.61905,1.618,1.6183,712500000.0
2008-07-17 22:05:00,1.61835,1.6188,1.6183,1.61875,141000000.0
2008-07-17 22:10:00,1.61875,1.6191,1.6173,1.618,1112799999.0
2008-07-17 22:15:00,1.618,1.6184,1.61715,1.61765,530600000.0
2008-07-17 22:20:00,1.61765,1.61765,1.6164,1.61695,744100000.0
2008-07-17 22:25:00,1.617,1.6176,1.61675,1.61685,323400001.0
2008-07-17 22:30:00,1.6169,1.6172,1.61645,1.617,372200000.0
2008-07-17 22:35:00,1.617,1.6172,1.61645,1.61675,588900001.0
2008-07-17 22:40:00,1.6167,1.61675,1.61645,1.6166,508300000.0
2008-07-17 22:45:00,1.6166,1.6169,1.6163,1.6167,517300000.0
2008-07-17 22:50:00,1.61665,1.61665,1.6162,1.61655,257300000.0
2008-07-17 22:55:00,1.6165,1.617,1.6165,1.61685,227200000.0
2008-07-17 23:00:00,1.61685,1.61695,1.61661,1.6168,84400000.0
2008-07-17 23:05:00,1.6168,1.6168,1.6162,1.6164,174400000.0
2008-07-17 23:10:00,1.61598,1.61675,1.61598,1.6165,371500000.0
2008-07-17 23:15:00,1.6165,1.6166,1.61606,1.6165,554600000.0
2008-07-17 23:20:00,1.6165,1.6166,1.6165,1.6166,239600000.0
2008-07-17 23:25:00,1.6165,1.6169,1.6165,1.6167,59700000.0
2008-07-17 23:30:00,1.6167,1.6168,1.6165,1.6168,95700000.0
2008-07-17 23:35:00,1.6168,1.6169,1.61655,1.6167,143300000.0
2008-07-17 23:40:00,1.61655,1.6167,1.61655,1.6167,76400000.0
2008-07-17 23:45:00,1.61655,1.6168,1.61655,1.6167,125800000.0
2008-07-17 23:50:00,1.6168,1.6168,1.6166,1.6167,71600000.0
2008-07-17 23:55:00,1.6166,1.6168,1.6163,1.6165,72800000.0
2008-07-18 00:00:00,1.6165,1.6173,1.6162,1.6173,260699999.0
2008-07-18 00:05:00,1.6172,1.6173,1.617,1.617,76600000.0
2008-07-18 00:10:00,1.617,1.6171,1.6169,1.6169,96900000.0
2008-07-18 00:15:00,1.617,1.617,1.6166,1.6167,185300000.0
2008-07-18 00:20:00,1.6167,1.6169,1.6166,1.6169,231900000.0
2008-07-18 00:25:00,1.6169,1.617,1.6166,1.61665,147100000.0
2008-07-18 00:30:00,1.61665,1.6168,1.6166,1.6167,254500000.0
2008-07-18 00:35:00,1.6166,1.6167,1.61655,1.6167,55600000.0
2008-07-18 00:40:00,1.6166,1.6169,1.61655,1.6167,102100000.0
2008-07-18 00:45:00,1.6166,1.6169,1.6165,1.6167,118599998.0
2008-07-18 00:50:00,1.61655,1.6169,1.61655,1.6168,122700000.0
2008-07-18 00:55:00,1.6168,1.6169,1.6166,1.6167,118600000.0
2008-07-18 01:00:00,1.6167,1.6168,1.6167,1.6167,34400000.0
2008-07-18 01:05:00,1.6167,1.617,1.6166,1.6168,190800000.0
2008-07-18 01:10:00,1.6167,1.6168,1.6165,1.6166,409299998.0
2008-07-18 01:15:00,1.6166,1.61676,1.61651,1.61667,374900000.0
2008-07-18 01:20:00,1.6166,1.6168,1.6166,1.6168,145100000.0
2008-07-18 01:25:00,1.6167,1.6169,1.6166,1.6169,192000000.0
2008-07-18 01:30:00,1.6167,1.6169,1.6167,1.6167,156100000.0
2008-07-18 01:35:00,1.6168,1.6169,1.6167,1.6168,250400000.0
2008-07-18 01:40:00,1.6167,1.6168,1.6167,1.6168,101100000.0
2008-07-18 01:45:00,1.6168,1.6168,1.6167,1.6168,97100000.0
2008-07-18 01:50:00,1.6167,1.6168,1.6167,1.6168,77800000.0
2008-07-18 01:55:00,1.6167,1.61688,1.61658,1.6168,110900000.0
2008-07-18 02:00:00,1.6167,1.6169,1.6167,1.6169,249099996.0
2008-07-18 02:05:00,1.6167,1.6173,1.6167,1.6172,452100004.0
2008-07-18 02:10:00,1.6171,1.6179,1.617,1.6178,996500007.0
2008-07-18 02:15:00,1.6179,1.6181,1.6175,1.6177,289500000.0
2008-07-18 02:20:00,1.6177,1.6183,1.6175,1.6175,646200000.0
2008-07-18 02:25:00,1.6175,1.61785,1.6172,1.6172,743000000.0
2008-07-18 02:30:00,1.6173,1.6176,1.6172,1.6175,441100000.0
2008-07-18 02:35:00,1.6174,1.6176,1.6173,1.6174,153500000.0
2008-07-18 02:40:00,1.6174,1.6176,1.6173,1.6175,216800000.0
2008-07-18 02:45:00,1.6173,1.6175,1.6172,1.6173,341500000.0
2008-07-18 02:50:00,1.6173,1.6174,1.6171,1.6172,266200000.0
2008-07-18 02:55:00,1.6172,1.6176,1.61705,1.6174,387800000.0
2008-07-18 03:00:00,1.61735,1.618,1.61725,1.6178,357400000.0
2008-07-18 03:05:00,1.6178,1.6181,1.61765,1.6178,291600000.0
2008-07-18 03:10:00,1.6178,1.6182,1.61775,1.618,270000000.0
2008-07-18 03:15:00,1.618,1.6182,1.6178,1.618,158500000.0
2008-07-18 03:20:00,1.618,1.6182,1.6177,1.6182,243600000.0
2008-07-18 03:25:00,1.6182,1.6185,1.6181,1.6183,457999999.0
2008-07-18 03:30:00,1.6183,1.6184,1.6181,1.6183,132400000.0
2008-07-18 03:35:00,1.61825,1.61835,1.6181,1.6181,280900000.0
2008-07-18 03:40:00,1.6181,1.6181,1.6179,1.6179,144400000.0
2008-07-18 03:45:00,1.6179,1.6179,1.6177,1.6178,260000000.0
2008-07-18 03:50:00,1.6178,1.6179,1.6177,1.6179,332200000.0
2008-07-18 03:55:00,1.6179,1.6179,1.6177,1.6177,215300000.0
2008-07-18 04:00:00,1.6177,1.6177,1.6171,1.6174,552099998.0
2008-07-18 04:05:00,1.6173,1.6174,1.61725,1.6173,164400000.0
2008-07-18 04:10:00,1.6173,1.6173,1.61705,1.6172,134800000.0
2008-07-18 04:15:00,1.61705,1.6174,1.61705,1.6174,250200000.0
2008-07-18 04:20:00,1.6174,1.6175,1.6173,1.61735,378400002.0
2008-07-18 04:25:00,1.6173,1.61745,1.6172,1.6174,642800000.0
2008-07-18 04:30:00,1.6174,1.6175,1.61725,1.6173,199600000.0
2008-07-18 04:35:00,1.6173,1.6174,1.6172,1.6173,289000000.0
2008-07-18 04:40:00,1.6173,1.6174,1.6172,1.61735,237000000.0
2008-07-18 04:45:00,1.61735,1.61745,1.6173,1.6174,118600000.0
2008-07-18 04:50:00,1.61728,1.61745,1.6169,1.61715,187400002.0
2008-07-18 04:55:00,1.61715,1.6174,1.6171,1.61725,184700000.0
2008-07-18 05:00:00,1.61725,1.61735,1.61705,1.6173,373000000.0
2008-07-18 05:05:00,1.6173,1.6174,1.61725,1.6174,122300000.0
2008-07-18 05:10:00,1.61744,1.61745,1.6171,1.61735,212400000.0
2008-07-18 05:15:00,1.61735,1.61745,1.6172,1.61725,405500000.0
2008-07-18 05:20:00,1.61725,1.61735,1.61687,1.61721,189400000.0
2008-07-18 05:25:00,1.6173,1.61735,1.6172,1.61725,244400000.0
2008-07-18 05:30:00,1.61725,1.61775,1.61725,1.61765,479200000.0
2008-07-18 05:35:00,1.61765,1.6182,1.6176,1.61785,373199997.0
2008-07-18 05:40:00,1.61785,1.6179,1.61725,1.6174,425200001.0
2008-07-18 05:45:00,1.61745,1.61805,1.6174,1.61785,339400000.0
2008-07-18 05:50:00,1.61785,1.6182,1.61775,1.61795,187100000.0
2008-07-18 05:55:00,1.61795,1.6181,1.6178,1.6179,313500000.0
2008-07-18 06:00:00,1.61795,1.61825,1.6178,1.6181,289800000.0
2008-07-18 06:05:00,1.6181,1.61825,1.6179,1.618,326600000.0
2008-07-18 06:10:00,1.618,1.6181,1.61785,1.618,174200000.0
2008-07-18 06:15:00,1.618,1.61815,1.61751,1.61795,138400000.0
2008-07-18 06:20:00,1.61795,1.6182,1.61775,1.61815,319400000.0
2008-07-18 06:25:00,1.6181,1.61815,1.6181,1.61815,141800000.0
2008-07-18 06:30:00,1.61815,1.61815,1.6175,1.61755,588800000.0
2008-07-18 06:35:00,1.61755,1.6178,1.61715,1.6175,865800000.0
2008-07-18 06:40:00,1.6175,1.6176,1.61735,1.6176,532000000.0
2008-07-18 06:45:00,1.6176,1.61765,1.61725,1.61735,233100000.0
2008-07-18 06:50:00,1.6173,1.6178,1.61697,1.61744,190200000.0
2008-07-18 06:55:00,1.61745,1.6175,1.6172,1.6172,177700000.0
2008-07-18 07:00:00,1.6172,1.61725,1.6169,1.61695,260000000.0
2008-07-18 07:05:00,1.61695,1.61725,1.61695,1.6172,368900000.0
2008-07-18 07:10:00,1.6172,1.6172,1.6168,1.61685,296400000.0
2008-07-18 07:15:00,1.61685,1.61705,1.61685,1.6169,162600000.0
2008-07-18 07:20:00,1.6169,1.6173,1.6169,1.61725,384800000.0
2008-07-18 07:25:00,1.6172,1.61725,1.61663,1.6171,246500000.0
2008-07-18 07:30:00,1.6171,1.6173,1.6171,1.6172,301400000.0
2008-07-18 07:35:00,1.6172,1.6174,1.617,1.61705,226600000.0
2008-07-18 07:40:00,1.617,1.61715,1.61695,1.61715,381600000.0
2008-07-18 07:45:00,1.61715,1.6172,1.6164,1.6169,889000000.0
2008-07-18 07:50:00,1.6169,1.61695,1.61645,1.6166,474000000.0
2008-07-18 07:55:00,1.6166,1.6175,1.6165,1.617,706300000.0
2008-07-18 08:00:00,1.617,1.6171,1.6164,1.6166,550300000.0
2008-07-18 08:05:00,1.6166,1.6168,1.61605,1.6163,682000000.0
2008-07-18 08:10:00,1.6163,1.61685,1.6162,1.61655,346400000.0
2008-07-18 08:15:00,1.61655,1.61705,1.61645,1.6169,479200000.0
2008-07-18 08:20:00,1.61685,1.61715,1.6168,1.6169,420900000.0
2008-07-18 08:25:00,1.6169,1.61725,1.61675,1.61725,621900000.0
2008-07-18 08:30:00,1.61725,1.61725,1.6163,1.61665,642600000.0
2008-07-18 08:35:00,1.61665,1.61695,1.61625,1.61695,675400000.0
2008-07-18 08:40:00,1.61695,1.61695,1.61635,1.61655,490000000.0
2008-07-18 08:45:00,1.61655,1.61685,1.61655,1.61675,270600000.0
2008-07-18 08:50:00,1.61675,1.61685,1.61655,1.61655,451000000.0
2008-07-18 08:55:00,1.61655,1.61725,1.6164,1.61705,617200000.0
2008-07-18 09:00:00,1.61705,1.61725,1.61655,1.61705,1024200000.0
2008-07-18 09:05:00,1.61705,1.61715,1.61645,1.6165,1287700000.0
2008-07-18 09:10:00,1.61645,1.61725,1.61635,1.617,868700000.0
2008-07-18 09:15:00,1.61695,1.61705,1.6167,1.61675,248500000.0
2008-07-18 09:20:00,1.61675,1.61705,1.6167,1.617,403800000.0
2008-07-18 09:25:00,1.61695,1.61775,1.6169,1.61775,656259027.0
2008-07-18 09:30:00,1.61775,1.61835,1.61765,1.61785,762000000.0
2008-07-18 09:35:00,1.61785,1.61805,1.6176,1.6177,726300000.0
2008-07-18 09:40:00,1.6177,1.61795,1.61755,1.61785,714800000.0
2008-07-18 09:45:00,1.61785,1.61785,1.61755,1.6176,565500000.0
2008-07-18 09:50:00,1.6176,1.61775,1.6174,1.6175,361600000.0
2008-07-18 09:55:00,1.6175,1.6176,1.61715,1.61735,274700000.0
2008-07-18 10:00:00,1.6173,1.6176,1.61705,1.61745,456500000.0
2008-07-18 10:05:00,1.61745,1.61795,1.6172,1.6177,721100000.0
2008-07-18 10:10:00,1.61775,1.6185,1.61765,1.6183,820500000.0
2008-07-18 10:15:00,1.6183,1.61835,1.61775,1.61805,534700000.0
2008-07-18 10:20:00,1.618,1.61825,1.6178,1.61805,511500000.0
2008-07-18 10:25:00,1.618,1.6181,1.61715,1.6172,785800000.0
2008-07-18 10:30:00,1.61725,1.61765,1.6172,1.61765,799600000.0
2008-07-18 10:35:00,1.61765,1.618,1.6175,1.61775,777967500.0
2008-07-18 10:40:00,1.61775,1.6184,1.61765,1.6181,517400000.0
2008-07-18 10:45:00,1.6181,1.6188,1.6181,1.6186,582900000.0
2008-07-18 10:50:00,1.6186,1.6186,1.61765,1.6179,467800000.0
2008-07-18 10:55:00,1.61795,1.61815,1.61765,1.6181,490000000.0
2008-07-18 11:00:00,1.6181,1.6188,1.6181,1.6185,795000000.0
2008-07-18 11:05:00,1.61845,1.61865,1.6183,1.61855,775700000.0
2008-07-18 11:10:00,1.6185,1.61865,1.6183,1.61845,715000000.0
2008-07-18 11:15:00,1.61855,1.6186,1.61825,1.61825,684500000.0
2008-07-18 11:20:00,1.61825,1.61845,1.61805,1.61835,443700000.0
2008-07-18 11:25:00,1.6183,1.6185,1.61825,1.6184,607300000.0
2008-07-18 11:30:00,1.61835,1.61895,1.61835,1.6188,659600000.0
2008-07-18 11:35:00,1.6188,1.6189,1.61855,1.61875,400700000.0
2008-07-18 11:40:00,1.61875,1.619,1.6187,1.6188,379700000.0
2008-07-18 11:45:00,1.61885,1.6189,1.61825,1.6184,250200000.0
2008-07-18 11:50:00,1.6184,1.6184,1.61725,1.61765,765100000.0
2008-07-18 11:55:00,1.6175,1.61805,1.61745,1.61795,764100000.0
2008-07-18 12:00:00,1.6179,1.61865,1.6179,1.61825,491100000.0
2008-07-18 12:05:00,1.61835,1.61835,1.6176,1.6176,517700000.0
2008-07-18 12:10:00,1.6176,1.61775,1.61745,1.6176,390000000.0
2008-07-18 12:15:00,1.61755,1.61785,1.6174,1.6178,609100000.0
2008-07-18 12:20:00,1.6178,1.6186,1.61765,1.6183,648300000.0
2008-07-18 12:25:00,1.6183,1.6185,1.61735,1.61765,539100000.0
2008-07-18 12:30:00,1.6177,1.6201,1.6177,1.62005,1088300001.0
2008-07-18 12:35:00,1.6201,1.6205,1.6193,1.6198,657800000.0
2008-07-18 12:40:00,1.6198,1.6198,1.61895,1.6195,1028000000.0
2008-07-18 12:45:00,1.61955,1.62015,1.6195,1.61995,513833750.0
2008-07-18 12:50:00,1.61995,1.62025,1.6193,1.6194,441535000.0
2008-07-18 12:55:00,1.6194,1.61975,1.6191,1.6193,525900000.0
2008-07-18 13:00:00,1.61935,1.61965,1.61915,1.61945,459300000.0
2008-07-18 13:05:00,1.61945,1.61995,1.61925,1.6195,546700000.0
2008-07-18 13:10:00,1.6195,1.62005,1.61935,1.61935,366000000.0
2008-07-18 13:15:00,1.61935,1.6198,1.6193,1.6198,347000000.0
2008-07-18 13:20:00,1.6198,1.62,1.6196,1.61975,255000000.0
2008-07-18 13:25:00,1.6198,1.6203,1.61955,1.61965,587399998.0
2008-07-18 13:30:00,1.61965,1.61995,1.61945,1.61985,334400000.0
2008-07-18 13:35:00,1.6199,1.61995,1.61935,1.6198,262100000.0
2008-07-18 13:40:00,1.6198,1.62005,1.61935,1.61995,859800000.0
2008-07-18 13:45:00,1.61995,1.62015,1.61965,1.61985,595500000.0
2008-07-18 13:50:00,1.61995,1.6202,1.61975,1.61985,303200000.0
2008-07-18 13:55:00,1.6198,1.6203,1.6197,1.6201,496700000.0
2008-07-18 14:00:00,1.6201,1.6208,1.6199,1.6206,925100000.0
2008-07-18 14:05:00,1.6206,1.62085,1.6205,1.6206,373400000.0
2008-07-18 14:10:00,1.6206,1.621,1.6204,1.6206,814000000.0
2008-07-18 14:15:00,1.62065,1.6208,1.6205,1.6205,595300000.0
2008-07-18 14:20:00,1.6205,1.6206,1.62035,1.6204,535200000.0
2008-07-18 14:25:00,1.62045,1.62055,1.61995,1.6205,771000000.0
2008-07-18 14:30:00,1.62045,1.62055,1.61995,1.62005,1130300000.0
2008-07-18 14:35:00,1.62005,1.6203,1.61975,1.6199,944300000.0
2008-07-18 14:40:00,1.6199,1.6201,1.6196,1.6196,1285400000.0
2008-07-18 14:45:00,1.61965,1.6198,1.6184,1.6184,1418700000.0
2008-07-18 14:50:00,1.6184,1.61965,1.61835,1.61935,1284000000.0
2008-07-18 14:55:00,1.61935,1.6198,1.61915,1.61965,1442000000.0
2008-07-18 15:00:00,1.61965,1.6197,1.61925,1.61935,1166500000.0
2008-07-18 15:05:00,1.61935,1.61945,1.6191,1.6192,1167800000.0
2008-07-18 15:10:00,1.6192,1.61955,1.6191,1.61955,778200000.0
2008-07-18 15:15:00,1.61945,1.61945,1.6189,1.6192,405800000.0
2008-07-18 15:20:00,1.61925,1.61935,1.61895,1.61915,585300000.0
2008-07-18 15:25:00,1.61915,1.6194,1.61905,1.61925,582900000.0
2008-07-18 15:30:00,1.61925,1.6193,1.6186,1.6187,630000000.0
2008-07-18 15:35:00,1.6187,1.6189,1.6185,1.6188,795300000.0
2008-07-18 15:40:00,1.6188,1.6188,1.61815,1.61855,758200001.0
2008-07-18 15:45:00,1.61855,1.61865,1.61795,1.6183,1167400003.0
2008-07-18 15:50:00,1.6183,1.6184,1.61765,1.61785,1031867502.0
2008-07-18 15:55:00,1.6178,1.61825,1.6176,1.61815,894700000.0
2008-07-18 16:00:00,1.6181,1.61825,1.6178,1.6179,752200000.0
2008-07-18 16:05:00,1.61795,1.6185,1.6179,1.61825,733200000.0
2008-07-18 16:10:00,1.6183,1.6189,1.6181,1.61865,1045000004.0
2008-07-18 16:15:00,1.61865,1.6188,1.6185,1.61865,675700000.0
2008-07-18 16:20:00,1.6186,1.61875,1.6185,1.61855,578800000.0
2008-07-18 16:25:00,1.61855,1.6188,1.61845,1.61875,502800001.0
2008-07-18 16:30:00,1.6187,1.6192,1.61865,1.61905,803100000.0
2008-07-18 16:35:00,1.61905,1.6193,1.61885,1.61905,672100000.0
2008-07-18 16:40:00,1.61905,1.6194,1.619,1.61925,654300000.0
2008-07-18 16:45:00,1.61925,1.6195,1.619,1.61925,866600000.0
2008-07-18 16:50:00,1.6193,1.6195,1.61905,1.61915,701500000.0
2008-07-18 16:55:00,1.61915,1.61955,1.6186,1.61865,723100000.0
2008-07-18 17:00:00,1.6186,1.6192,1.6186,1.6188,519700000.0
2008-07-18 17:05:00,1.6188,1.6192,1.6187,1.6189,536300000.0
2008-07-18 17:10:00,1.61895,1.61975,1.6189,1.61975,500500000.0
2008-07-18 17:15:00,1.61975,1.62,1.6197,1.61985,629800000.0
2008-07-18 17:20:00,1.61985,1.62,1.6195,1.6195,878700000.0
2008-07-18 17:25:00,1.6195,1.61995,1.61935,1.6194,711900000.0
2008-07-18 17:30:00,1.6194,1.6196,1.6189,1.61915,784000000.0
2008-07-18 17:35:00,1.61915,1.61955,1.61845,1.61875,1153100000.0
2008-07-18 17:40:00,1.61875,1.6193,1.6187,1.619,467000000.0
2008-07-18 17:45:00,1.619,1.619,1.6183,1.6186,732200000.0
2008-07-18 17:50:00,1.6186,1.61915,1.61855,1.61875,878600000.0
2008-07-18 17:55:00,1.61875,1.6189,1.61835,1.61845,748200000.0
2008-07-18 18:00:00,1.6185,1.61895,1.61815,1.61855,592900000.0
2008-07-18 18:05:00,1.61865,1.61885,1.6185,1.61885,253300000.0
2008-07-18 18:10:00,1.61885,1.61935,1.61875,1.6191,892000000.0
2008-07-18 18:15:00,1.6191,1.6194,1.61895,1.61905,1041100000.0
2008-07-18 18:20:00,1.61905,1.61925,1.61895,1.61905,287000000.0
2008-07-18 18:25:00,1.61905,1.6195,1.619,1.61915,705100000.0
2008-07-18 18:30:00,1.61915,1.61945,1.61855,1.61865,886700000.0
2008-07-18 18:35:00,1.61865,1.61875,1.61845,1.6187,504400000.0
2008-07-18 18:40:00,1.6187,1.61905,1.61865,1.619,423900000.0
2008-07-18 18:45:00,1.61905,1.6191,1.6189,1.61905,321800000.0
2008-07-18 18:50:00,1.61905,1.61905,1.61875,1.61885,592000000.0
2008-07-18 18:55:00,1.61885,1.61895,1.61865,1.6187,708400000.0
2008-07-18 19:00:00,1.61875,1.6189,1.61835,1.61865,507000000.0
2008-07-18 19:05:00,1.61865,1.6187,1.61805,1.6181,531500000.0
2008-07-18 19:10:00,1.6181,1.61875,1.6181,1.61875,480600000.0
2008-07-18 19:15:00,1.61875,1.6188,1.61855,1.61865,429100000.0
2008-07-18 19:20:00,1.61865,1.61895,1.6184,1.6186,387800000.0
2008-07-18 19:25:00,1.61865,1.61885,1.61855,1.61885,187000000.0
2008-07-18 19:30:00,1.61885,1.61945,1.6186,1.61935,498600000.0
2008-07-18 19:35:00,1.61935,1.61935,1.61875,1.61895,760400000.0
2008-07-18 19:40:00,1.61895,1.6194,1.61845,1.61915,444800000.0
2008-07-18 19:45:00,1.61915,1.6196,1.61865,1.61865,471500000.0
2008-07-18 19:50:00,1.6187,1.6191,1.61865,1.6189,236000000.0
2008-07-18 19:55:00,1.6189,1.6189,1.6187,1.6188,126500000.0
2008-07-18 20:00:00,1.6188,1.6188,1.61815,1.6184,616200000.0
2008-07-18 20:05:00,1.6184,1.6187,1.6181,1.61825,418200000.0
2008-07-18 20:10:00,1.6182,1.6188,1.61815,1.61865,563600000.0
2008-07-18 20:15:00,1.61865,1.61895,1.61815,1.61885,584800000.0
2008-07-18 20:20:00,1.6188,1.6191,1.61875,1.61875,256600000.0
2008-07-18 20:25:00,1.61875,1.6192,1.61845,1.61865,367000000.0
2008-07-18 20:30:00,1.61875,1.6189,1.61865,1.61885,182800000.0
2008-07-18 20:35:00,1.61885,1.61915,1.6188,1.61905,228600000.0
2008-07-18 20:40:00,1.61905,1.6193,1.61885,1.61895,464300000.0
2008-07-18 20:45:00,1.61895,1.61915,1.6189,1.61895,192400000.0
2008-07-18 20:50:00,1.61895,1.6192,1.6187,1.6189,337400000.0
2008-07-18 20:55:00,1.6189,1.61935,1.61865,1.6193,335700000.0
2008-07-18 21:00:00,1.61925,1.6195,1.61915,1.6194,173700000.0
2008-07-18 21:05:00,1.61935,1.61975,1.6193,1.61955,318000000.0
2008-07-18 21:10:00,1.61955,1.61985,1.61945,1.61955,257500000.0
2008-07-18 21:15:00,1.61955,1.61955,1.61935,1.61945,226600000.0
2008-07-18 21:20:00,1.61945,1.61955,1.61925,1.6193,199900000.0
2008-07-18 21:25:00,1.61925,1.6197,1.61925,1.61955,312100000.0
2008-07-18 21:30:00,1.61955,1.6196,1.61945,1.61945,209500000.0
2008-07-18 21:35:00,1.61945,1.61965,1.6194,1.61955,235800000.0
2008-07-18 21:40:00,1.61965,1.61975,1.61935,1.61945,354900000.0
2008-07-18 21:45:00,1.61945,1.61965,1.61935,1.61965,232600000.0
2008-07-18 21:50:00,1.61965,1.61975,1.6196,1.61965,261000000.0
2008-07-18 21:55:00,1.61965,1.61975,1.6194,1.6194,200900000.0
2008-07-18 22:00:00,1.6194,1.61955,1.6194,1.6195,357600000.0
2008-07-18 22:05:00,1.6195,1.61975,1.61945,1.6196,231600000.0
2008-07-18 22:10:00,1.61965,1.6198,1.6194,1.6198,216300000.0
2008-07-18 22:15:00,1.6198,1.62,1.61975,1.61995,139400000.0
2008-07-18 22:20:00,1.61995,1.61995,1.61965,1.61975,282600000.0
2008-07-18 22:25:00,1.6197,1.6198,1.61955,1.61955,127900000.0
2008-07-18 22:30:00,1.61955,1.62025,1.6195,1.62025,365600000.0
2008-07-18 22:35:00,1.62025,1.62045,1.6201,1.62025,145000000.0
2008-07-18 22:40:00,1.6202,1.62025,1.61985,1.62005,190400000.0
2008-07-18 22:45:00,1.62015,1.6202,1.62005,1.62015,161400000.0
2008-07-18 22:50:00,1.62015,1.6204,1.62015,1.6202,140900000.0
2008-07-18 22:55:00,1.62025,1.6204,1.62015,1.62035,54800000.0
2008-07-20 23:00:00,1.6199,1.6204,1.6199,1.62007,234600013.0
2008-07-20 23:05:00,1.62002,1.6203,1.6198,1.6198,433500021.0
2008-07-20 23:10:00,1.6197,1.61995,1.61944,1.61995,293600006.0
2008-07-20 23:15:00,1.61975,1.6199,1.61925,1.6198,277000012.0
2008-07-20 23:20:00,1.6198,1.6198,1.619,1.6195,610200035.0
2008-07-20 23:25:00,1.6194,1.61954,1.619,1.61954,202600007.0
2008-07-20 23:30:00,1.61898,1.61956,1.61895,1.6193,64800001.0
2008-07-20 23:35:00,1.6194,1.61961,1.61908,1.61937,295100002.0
2008-07-20 23:40:00,1.61897,1.61982,1.61897,1.61935,665200001.0
2008-07-20 23:45:00,1.61947,1.61947,1.61909,1.6194,172400002.0
2008-07-20 23:50:00,1.61907,1.6194,1.619,1.61917,394600002.0
2008-07-20 23:55:00,1.61925,1.6196,1.61925,1.6194,253800012.0
2008-07-21 00:00:00,1.6194,1.6196,1.6193,1.6196,407800001.0
2008-07-21 00:05:00,1.6196,1.6196,1.6196,1.6196,43000000.0
2008-07-21 00:10:00,1.6196,1.61965,1.6196,1.6196,18000000.0
2008-07-21 00:15:00,1.6196,1.6196,1.61945,1.61955,34000000.0
2008-07-21 00:20:00,1.61955,1.61955,1.6195,1.6195,21000000.0
2008-07-21 00:25:00,1.61934,1.61965,1.61917,1.6196,44200000.0
2008-07-21 00:30:00,1.6196,1.61965,1.6196,1.6196,36000000.0
2008-07-21 00:35:00,1.61965,1.61965,1.6195,1.61965,48300000.0
2008-07-21 00:40:00,1.6196,1.61965,1.61924,1.61958,81100000.0
2008-07-21 00:45:00,1.61945,1.61972,1.61936,1.61957,77400000.0
2008-07-21 00:50:00,1.61946,1.61973,1.61902,1.61946,106100000.0
2008-07-21 00:55:00,1.6196,1.6197,1.61946,1.6196,169100001.0
2008-07-21 01:00:00,1.6196,1.61985,1.6196,1.61975,27000000.0
2008-07-21 01:05:00,1.6197,1.61985,1.61962,1.61985,45500000.0
2008-07-21 01:10:00,1.61975,1.61985,1.6197,1.61975,185200001.0
2008-07-21 01:15:00,1.6198,1.61995,1.6197,1.6197,215300000.0
2008-07-21 01:20:00,1.6197,1.61979,1.6195,1.6197,81100000.0
2008-07-21 01:25:00,1.6197,1.6197,1.61947,1.6197,13600000.0
2008-07-21 01:30:00,1.6197,1.6197,1.61942,1.61955,182000001.0
2008-07-21 01:35:00,1.6195,1.61957,1.61947,1.61947,67800000.0
2008-07-21 01:40:00,1.61955,1.6196,1.6195,1.61955,35700000.0
2008-07-21 01:45:00,1.61955,1.61965,1.6195,1.6195,62300000.0
2008-07-21 01:50:00,1.6195,1.61965,1.6195,1.61955,42000000.0
2008-07-21 01:55:00,1.61955,1.61957,1.61915,1.61955,82100000.0
2008-07-21 02:00:00,1.61965,1.61985,1.6195,1.6197,196200000.0
2008-07-21 02:05:00,1.61975,1.62015,1.6197,1.6198,174500000.0
2008-07-21 02:10:00,1.61943,1.6203,1.61943,1.6201,123500000.0
2008-07-21 02:15:00,1.62005,1.6201,1.61985,1.6199,227200000.0
2008-07-21 02:20:00,1.62025,1.62055,1.62015,1.6203,139700000.0
2008-07-21 02:25:00,1.6203,1.6206,1.62025,1.6205,385700000.0
2008-07-21 02:30:00,1.6205,1.6205,1.62,1.62025,205400000.0
2008-07-21 02:35:00,1.6202,1.6205,1.62005,1.6203,271900000.0
2008-07-21 02:40:00,1.62025,1.6203,1.6201,1.6202,182400000.0
2008-07-21 02:45:00,1.6202,1.6204,1.62015,1.6203,367900000.0
2008-07-21 02:50:00,1.62025,1.6204,1.62025,1.62025,218800000.0
2008-07-21 02:55:00,1.62025,1.6206,1.6202,1.62045,431200000.0
2008-07-21 03:00:00,1.6204,1.62055,1.6204,1.62045,130300000.0
2008-07-21 03:05:00,1.6205,1.62065,1.6203,1.6205,297400000.0
2008-07-21 03:10:00,1.6205,1.6206,1.6202,1.6203,267100000.0
2008-07-21 03:15:00,1.6203,1.6203,1.6202,1.6202,36200000.0
2008-07-21 03:20:00,1.6202,1.62035,1.6202,1.6202,50000000.0
2008-07-21 03:25:00,1.62025,1.62045,1.6202,1.6204,56400000.0
2008-07-21 03:30:00,1.6204,1.6206,1.62005,1.62055,340900000.0
2008-07-21 03:35:00,1.6205,1.62065,1.6199,1.6202,209300000.0
2008-07-21 03:40:00,1.6202,1.6203,1.61985,1.62,224900000.0
2008-07-21 03:45:00,1.62005,1.6204,1.61976,1.62035,132100000.0
2008-07-21 03:50:00,1.6203,1.6204,1.6203,1.6203,137100000.0
2008-07-21 03:55:00,1.6203,1.62035,1.62025,1.62035,88500000.0
2008-07-21 04:00:00,1.62035,1.62035,1.61986,1.62025,121300001.0
2008-07-21 04:05:00,1.62025,1.6203,1.61995,1.6202,211900000.0
2008-07-21 04:10:00,1.62015,1.62025,1.62,1.62015,164000000.0
2008-07-21 04:15:00,1.6202,1.62035,1.61995,1.6202,192800000.0
2008-07-21 04:20:00,1.6202,1.6203,1.62,1.6202,187800000.0
2008-07-21 04:25:00,1.6202,1.62025,1.62,1.62015,106300000.0
2008-07-21 04:30:00,1.62015,1.6203,1.62015,1.6202,55600000.0
2008-07-21 04:35:00,1.6203,1.6203,1.61939,1.6197,101000000.0
2008-07-21 04:40:00,1.61965,1.62015,1.6196,1.6201,124800000.0
2008-07-21 04:45:00,1.62015,1.6202,1.62005,1.6202,85400000.0
2008-07-21 04:50:00,1.62015,1.6202,1.61985,1.6202,99000000.0
2008-07-21 04:55:00,1.61963,1.6202,1.61963,1.6202,52600000.0
2008-07-21 05:00:00,1.6202,1.62045,1.6202,1.6203,49100000.0
2008-07-21 05:05:00,1.6203,1.6204,1.62002,1.62022,164200000.0
2008-07-21 05:10:00,1.62025,1.6205,1.62025,1.62045,43000000.0
2008-07-21 05:15:00,1.6204,1.6205,1.62025,1.6203,96200000.0
2008-07-21 05:20:00,1.6203,1.62035,1.6203,1.62035,51600000.0
2008-07-21 05:25:00,1.62035,1.62045,1.62035,1.6204,58000000.0
2008-07-21 05:30:00,1.6204,1.62045,1.61995,1.6202,197200000.0
2008-07-21 05:35:00,1.6202,1.62045,1.6202,1.6204,116700000.0
2008-07-21 05:40:00,1.6204,1.6205,1.61973,1.61989,169400000.0
2008-07-21 05:45:00,1.62025,1.6203,1.62,1.62015,205100000.0
2008-07-21 05:50:00,1.62015,1.6204,1.6201,1.6203,177200000.0
2008-07-21 05:55:00,1.62034,1.62039,1.61988,1.6203,106100000.0
2008-07-21 06:00:00,1.62035,1.62045,1.6202,1.6202,27100000.0
2008-07-21 06:05:00,1.62023,1.62045,1.61992,1.62045,227700000.0
2008-07-21 06:10:00,1.6204,1.6204,1.6203,1.6203,44400000.0
2008-07-21 06:15:00,1.62035,1.6204,1.6203,1.6203,56000000.0
2008-07-21 06:20:00,1.6203,1.62053,1.62007,1.6203,116200000.0
2008-07-21 06:25:00,1.62035,1.62035,1.62007,1.62025,119800000.0
2008-07-21 06:30:00,1.6202,1.62025,1.62,1.62025,81300000.0
2008-07-21 06:35:00,1.6202,1.62035,1.62015,1.62025,77300000.0
2008-07-21 06:40:00,1.6202,1.62035,1.6202,1.62025,58600000.0
2008-07-21 06:45:00,1.62025,1.62055,1.62025,1.62055,62300000.0
2008-07-21 06:50:00,1.62055,1.62055,1.6205,1.6205,20400000.0
2008-07-21 06:55:00,1.6205,1.6205,1.6205,1.6205,9700000.0
2008-07-21 07:00:00,1.6205,1.6205,1.62025,1.62035,111900000.0
2008-07-21 07:05:00,1.62035,1.62035,1.62015,1.62025,128700000.0
2008-07-21 07:10:00,1.62025,1.62055,1.6201,1.6204,130700000.0
2008-07-21 07:15:00,1.6204,1.62045,1.6201,1.62015,104400000.0
2008-07-21 07:20:00,1.6201,1.6204,1.6201,1.62035,256400000.0
2008-07-21 07:25:00,1.62035,1.62055,1.62035,1.62055,81200000.0
2008-07-21 07:30:00,1.6206,1.62075,1.62055,1.62065,148500000.0
2008-07-21 07:35:00,1.62065,1.6207,1.6205,1.6207,106000000.0
2008-07-21 07:40:00,1.6207,1.62075,1.6203,1.62055,341700000.0
2008-07-21 07:45:00,1.62055,1.62085,1.62045,1.62055,260900000.0
2008-07-21 07:50:00,1.62055,1.6211,1.6205,1.6208,299600000.0
2008-07-21 07:55:00,1.6208,1.62125,1.6208,1.6208,559600000.0
2008-07-21 08:00:00,1.6208,1.6216,1.62075,1.6214,723500001.0
2008-07-21 08:05:00,1.6214,1.6216,1.6212,1.6215,433300000.0
2008-07-21 08:10:00,1.62145,1.6218,1.62145,1.62175,782500000.0
2008-07-21 08:15:00,1.62175,1.6218,1.6214,1.6216,368900000.0
2008-07-21 08:20:00,1.62155,1.6217,1.6214,1.6215,184600000.0
2008-07-21 08:25:00,1.6215,1.62155,1.62135,1.6214,193100000.0
2008-07-21 08:30:00,1.6214,1.6216,1.62115,1.62145,295500000.0
2008-07-21 08:35:00,1.62145,1.62155,1.6213,1.6215,487600000.0
2008-07-21 08:40:00,1.6215,1.62195,1.62135,1.6218,1163100000.0
2008-07-21 08:45:00,1.62175,1.6221,1.62165,1.6219,1065200000.0
2008-07-21 08:50:00,1.62195,1.62235,1.6219,1.6223,1041800000.0
2008-07-21 08:55:00,1.62225,1.62245,1.6221,1.62225,547200000.0
2008-07-21 09:00:00,1.62225,1.62235,1.6218,1.62215,638200000.0
2008-07-21 09:05:00,1.62205,1.62225,1.62165,1.62185,577000000.0
2008-07-21 09:10:00,1.62185,1.62225,1.6216,1.62225,734100000.0
2008-07-21 09:15:00,1.62225,1.62225,1.62165,1.6218,680000000.0
2008-07-21 09:20:00,1.62185,1.62195,1.62065,1.6214,857900000.0
2008-07-21 09:25:00,1.6214,1.62215,1.6214,1.622,850100000.0
2008-07-21 09:30:00,1.62195,1.6221,1.6206,1.62065,689500000.0
2008-07-21 09:35:00,1.62075,1.621,1.62055,1.62095,416000000.0
2008-07-21 09:40:00,1.62095,1.62125,1.6209,1.621,259100000.0
2008-07-21 09:45:00,1.6211,1.6214,1.621,1.62105,246067500.0
2008-07-21 09:50:00,1.62105,1.6215,1.62105,1.62115,612400000.0
2008-07-21 09:55:00,1.6211,1.62115,1.61995,1.62025,655200000.0
2008-07-21 10:00:00,1.6202,1.621,1.6201,1.62085,918300000.0
2008-07-21 10:05:00,1.62085,1.62135,1.62065,1.62065,681200002.0
2008-07-21 10:10:00,1.62065,1.62085,1.6206,1.6208,357500000.0
2008-07-21 10:15:00,1.6208,1.62095,1.6205,1.62075,785200000.0
2008-07-21 10:20:00,1.62075,1.62145,1.6206,1.62135,460800000.0
2008-07-21 10:25:00,1.6213,1.62145,1.62105,1.62105,502900000.0
2008-07-21 10:30:00,1.62105,1.62115,1.6206,1.6208,442400000.0
2008-07-21 10:35:00,1.6208,1.6209,1.62,1.6203,758100000.0
2008-07-21 10:40:00,1.62035,1.62095,1.62015,1.62085,701600000.0
2008-07-21 10:45:00,1.62085,1.62105,1.6206,1.62085,590300000.0
2008-07-21 10:50:00,1.62085,1.62105,1.6206,1.62085,467900000.0
2008-07-21 10:55:00,1.62085,1.6212,1.62055,1.62095,401300000.0
2008-07-21 11:00:00,1.62095,1.6213,1.62075,1.62115,441100000.0
2008-07-21 11:05:00,1.6211,1.62165,1.62105,1.62135,562300000.0
2008-07-21 11:10:00,1.62135,1.62135,1.6208,1.62085,447000000.0
2008-07-21 11:15:00,1.6209,1.62115,1.6207,1.62105,581800000.0
2008-07-21 11:20:00,1.62105,1.6214,1.621,1.6212,381100000.0
2008-07-21 11:25:00,1.62125,1.6214,1.62095,1.62105,489300000.0
2008-07-21 11:30:00,1.62105,1.62145,1.62105,1.62135,326500000.0
2008-07-21 11:35:00,1.62135,1.6219,1.62115,1.62145,294000000.0
2008-07-21 11:40:00,1.62145,1.6218,1.6214,1.6218,322600000.0
2008-07-21 11:45:00,1.6218,1.6218,1.6211,1.6211,613300002.0
2008-07-21 11:50:00,1.6211,1.62135,1.621,1.6213,432200000.0
2008-07-21 11:55:00,1.62135,1.6215,1.6212,1.6213,302100000.0
2008-07-21 12:00:00,1.6213,1.62145,1.62115,1.6213,185700000.0
2008-07-21 12:05:00,1.62135,1.62145,1.62115,1.62125,157400000.0
2008-07-21 12:10:00,1.62125,1.62175,1.621,1.62165,275500000.0
2008-07-21 12:15:00,1.6216,1.6216,1.6212,1.62145,273600000.0
2008-07-21 12:20:00,1.62145,1.6219,1.62145,1.62175,265300000.0
2008-07-21 12:25:00,1.6218,1.6219,1.6215,1.62155,357000000.0
2008-07-21 12:30:00,1.62155,1.62175,1.6212,1.62125,241000000.0
2008-07-21 12:35:00,1.6213,1.62145,1.6211,1.62125,226700000.0
2008-07-21 12:40:00,1.62115,1.62145,1.62115,1.62135,232900000.0
2008-07-21 12:45:00,1.62135,1.62145,1.62115,1.62125,307900000.0
2008-07-21 12:50:00,1.6212,1.62175,1.6211,1.62155,278500000.0
2008-07-21 12:55:00,1.62155,1.6217,1.6212,1.6212,373700000.0
2008-07-21 13:00:00,1.62115,1.62275,1.62115,1.62225,821100001.0
2008-07-21 13:05:00,1.62225,1.62275,1.62225,1.62235,1169200000.0
2008-07-21 13:10:00,1.62235,1.623,1.62235,1.6228,683300000.0
2008-07-21 13:15:00,1.6228,1.623,1.62245,1.62245,574600000.0
2008-07-21 13:20:00,1.62245,1.6226,1.62215,1.62215,498900000.0
2008-07-21 13:25:00,1.62215,1.62245,1.62205,1.6222,378200000.0
2008-07-21 13:30:00,1.6222,1.6222,1.62155,1.62195,431900000.0
2008-07-21 13:35:00,1.62195,1.62205,1.6217,1.6217,552500000.0
2008-07-21 13:40:00,1.6217,1.6217,1.62115,1.6213,401200001.0
2008-07-21 13:45:00,1.6213,1.62165,1.621,1.62165,474400000.0
2008-07-21 13:50:00,1.62165,1.6217,1.62115,1.62145,378700000.0
2008-07-21 13:55:00,1.62135,1.6215,1.621,1.62125,371500000.0
2008-07-21 14:00:00,1.62125,1.62145,1.621,1.62125,455900000.0
2008-07-21 14:05:00,1.62125,1.6214,1.621,1.62105,574300000.0
2008-07-21 14:10:00,1.621,1.6218,1.621,1.6218,614600000.0
2008-07-21 14:15:00,1.6218,1.6219,1.62165,1.6218,625700000.0
2008-07-21 14:20:00,1.6218,1.62195,1.62165,1.6219,465000000.0
2008-07-21 14:25:00,1.62185,1.6219,1.6211,1.6214,481000000.0
2008-07-21 14:30:00,1.6214,1.6215,1.621,1.62105,604500000.0
2008-07-21 14:35:00,1.621,1.6212,1.6209,1.62105,603400000.0
2008-07-21 14:40:00,1.6211,1.6213,1.62095,1.62115,271180000.0
2008-07-21 14:45:00,1.62115,1.62125,1.6207,1.621,414500000.0
2008-07-21 14:50:00,1.621,1.62135,1.621,1.6211,382700000.0
2008-07-21 14:55:00,1.6211,1.62125,1.6209,1.6209,394100000.0
2008-07-21 15:00:00,1.62085,1.6213,1.62085,1.6212,296000000.0
2008-07-21 15:05:00,1.6212,1.62125,1.62095,1.62125,394100000.0
2008-07-21 15:10:00,1.6212,1.6214,1.621,1.62125,555600000.0
2008-07-21 15:15:00,1.62125,1.62125,1.6211,1.62125,193800000.0
2008-07-21 15:20:00,1.62125,1.62125,1.6211,1.62125,162100000.0
2008-07-21 15:25:00,1.62125,1.6213,1.6211,1.6212,240100000.0
2008-07-21 15:30:00,1.6212,1.6213,1.6211,1.6211,281800000.0
2008-07-21 15:35:00,1.6211,1.6216,1.621,1.6214,581800000.0
2008-07-21 15:40:00,1.6214,1.6215,1.6212,1.6214,508200000.0
2008-07-21 15:45:00,1.6215,1.6217,1.6213,1.6216,607599999.0
2008-07-21 15:50:00,1.6216,1.6217,1.6214,1.6216,524600000.0
2008-07-21 15:55:00,1.6216,1.6217,1.6213,1.6216,531600000.0
2008-07-21 16:00:00,1.6216,1.6219,1.6215,1.6218,680500000.0
2008-07-21 16:05:00,1.6218,1.6218,1.621,1.6213,556800000.0
2008-07-21 16:10:00,1.6214,1.6215,1.6212,1.6214,462800000.0
2008-07-21 16:15:00,1.6214,1.6218,1.6213,1.6215,566000000.0
2008-07-21 16:20:00,1.6216,1.6217,1.6213,1.6213,667999999.0
2008-07-21 16:25:00,1.6213,1.62145,1.6211,1.62115,484800000.0
2008-07-21 16:30:00,1.6212,1.6212,1.6207,1.6207,521500000.0
2008-07-21 16:35:00,1.6208,1.6212,1.6207,1.6212,535500000.0
2008-07-21 16:40:00,1.6211,1.6215,1.6211,1.6214,406000000.0
2008-07-21 16:45:00,1.6214,1.6216,1.6211,1.6213,413200000.0
2008-07-21 16:50:00,1.62135,1.6214,1.6209,1.62105,552800000.0
2008-07-21 16:55:00,1.621,1.62145,1.6209,1.6212,445399998.0
2008-07-21 17:00:00,1.6211,1.6212,1.6206,1.621,589500000.0
2008-07-21 17:05:00,1.621,1.6212,1.6203,1.6206,775899999.0
2008-07-21 17:10:00,1.6206,1.6207,1.62015,1.6204,391900000.0
2008-07-21 17:15:00,1.6204,1.6205,1.6203,1.6204,170500000.0
2008-07-21 17:20:00,1.6204,1.6209,1.6203,1.6207,377700000.0
2008-07-21 17:25:00,1.6207,1.6207,1.6203,1.6204,547300000.0
2008-07-21 17:30:00,1.6204,1.62045,1.6199,1.6202,424900000.0
2008-07-21 17:35:00,1.6201,1.6203,1.6197,1.6198,483999999.0
2008-07-21 17:40:00,1.61975,1.6201,1.6197,1.6199,332400000.0
2008-07-21 17:45:00,1.62,1.6207,1.6199,1.6206,470900000.0
2008-07-21 17:50:00,1.6205,1.6209,1.6203,1.6209,359600000.0
2008-07-21 17:55:00,1.6208,1.6209,1.6205,1.6205,470400000.0
2008-07-21 18:00:00,1.6205,1.6209,1.6204,1.6207,302700000.0
2008-07-21 18:05:00,1.6209,1.6209,1.6207,1.6207,175800000.0
2008-07-21 18:10:00,1.6207,1.6211,1.6207,1.6208,237600000.0
2008-07-21 18:15:00,1.6208,1.621,1.6205,1.6207,283900000.0
2008-07-21 18:20:00,1.6207,1.6209,1.6207,1.6209,345600000.0
2008-07-21 18:25:00,1.6208,1.6212,1.6207,1.6208,365000000.0
2008-07-21 18:30:00,1.6207,1.6215,1.6207,1.6214,867700000.0
2008-07-21 18:35:00,1.6214,1.6216,1.6214,1.6215,412100000.0
2008-07-21 18:40:00,1.6215,1.6217,1.6215,1.6217,400200000.0
2008-07-21 18:45:00,1.6217,1.6218,1.62165,1.6217,161700000.0
2008-07-21 18:50:00,1.6217,1.6219,1.62165,1.6217,138200000.0
2008-07-21 18:55:00,1.6217,1.6218,1.6214,1.6214,182500000.0
2008-07-21 19:00:00,1.6214,1.6217,1.6209,1.6216,470000000.0
2008-07-21 19:05:00,1.6217,1.6218,1.6214,1.6218,192500000.0
2008-07-21 19:10:00,1.6218,1.6223,1.6217,1.6222,270500000.0
2008-07-21 19:15:00,1.6222,1.6224,1.6218,1.6218,281500000.0
2008-07-21 19:20:00,1.62175,1.6221,1.6217,1.6219,275700000.0
2008-07-21 19:25:00,1.622,1.6222,1.6217,1.622,221400000.0
2008-07-21 19:30:00,1.622,1.6221,1.6218,1.6219,140700000.0
2008-07-21 19:35:00,1.6219,1.6224,1.6218,1.6223,192500000.0
2008-07-21 19:40:00,1.6224,1.6224,1.62125,1.6214,317700001.0
2008-07-21 19:45:00,1.6214,1.6218,1.6214,1.6215,220900000.0
2008-07-21 19:50:00,1.6216,1.6221,1.6213,1.6219,253200000.0
2008-07-21 19:55:00,1.6219,1.6221,1.621,1.6213,184700000.0
2008-07-21 20:00:00,1.6213,1.6218,1.621,1.6212,195000000.0
2008-07-21 20:05:00,1.6213,1.6216,1.6208,1.6214,290800000.0
2008-07-21 20:10:00,1.6214,1.6221,1.6213,1.6219,193300000.0
2008-07-21 20:15:00,1.6218,1.6223,1.6218,1.6222,151400000.0
2008-07-21 20:20:00,1.6221,1.6222,1.6218,1.622,187700000.0
2008-07-21 20:25:00,1.622,1.6223,1.6218,1.6221,262900000.0
2008-07-21 20:30:00,1.6222,1.62265,1.622,1.6224,325600000.0
2008-07-21 20:35:00,1.6225,1.6225,1.6219,1.6221,144800000.0
2008-07-21 20:40:00,1.6221,1.6222,1.62195,1.6221,143800000.0
2008-07-21 20:45:00,1.622,1.6222,1.6217,1.6221,186900000.0
2008-07-21 20:50:00,1.6221,1.6223,1.62175,1.6223,139300000.0
2008-07-21 20:55:00,1.6222,1.6227,1.6221,1.6226,407200000.0
2008-07-21 21:00:00,1.6226,1.6227,1.6224,1.6225,236400000.0
2008-07-21 21:05:00,1.6224,1.6224,1.62195,1.622,204257655.0
2008-07-21 21:10:00,1.622,1.6222,1.62145,1.6217,176700000.0
2008-07-21 21:15:00,1.6217,1.6225,1.6217,1.6225,272700000.0
2008-07-21 21:20:00,1.6226,1.6226,1.6221,1.6223,171200000.0
2008-07-21 21:25:00,1.6223,1.6225,1.6221,1.6223,135000000.0
2008-07-21 21:30:00,1.6224,1.6224,1.6223,1.6224,43000000.0
2008-07-21 21:35:00,1.6224,1.6225,1.6222,1.6223,76500000.0
2008-07-21 21:40:00,1.6223,1.6225,1.62185,1.6219,116800000.0
2008-07-21 21:45:00,1.62195,1.6222,1.6218,1.622,168900000.0
2008-07-21 21:50:00,1.62195,1.6221,1.62185,1.6219,72400000.0
2008-07-21 21:55:00,1.6219,1.622,1.6218,1.6219,94900000.0
2008-07-21 22:00:00,1.6218,1.6223,1.6218,1.6223,51300000.0
2008-07-21 22:05:00,1.6223,1.6223,1.62215,1.62215,12800000.0
2008-07-21 22:10:00,1.6223,1.6227,1.6222,1.6226,52400000.0
2008-07-21 22:15:00,1.6227,1.6228,1.62175,1.6219,173100001.0
2008-07-21 22:20:00,1.6219,1.6223,1.62125,1.6218,651099999.0
2008-07-21 22:25:00,1.622,1.6221,1.6216,1.6217,152100000.0
2008-07-21 22:30:00,1.6217,1.6217,1.6211,1.6212,344100000.0
2008-07-21 22:35:00,1.6212,1.6212,1.6206,1.6207,201200000.0
2008-07-21 22:40:00,1.6207,1.6208,1.6203,1.6205,132300000.0
2008-07-21 22:45:00,1.6205,1.6206,1.62,1.6202,201200000.0
2008-07-21 22:50:00,1.6203,1.6208,1.6201,1.6203,188800000.0
2008-07-21 22:55:00,1.6203,1.6205,1.6202,1.6203,113400000.0
2008-07-21 23:00:00,1.62025,1.6203,1.62,1.62015,198300003.0
2008-07-21 23:05:00,1.62015,1.62035,1.62015,1.6203,187500000.0
2008-07-21 23:10:00,1.6203,1.6205,1.6201,1.6203,258800001.0
2008-07-21 23:15:00,1.62035,1.6207,1.6203,1.6205,427900000.0
2008-07-21 23:20:00,1.62045,1.6206,1.62035,1.6206,304700000.0
2008-07-21 23:25:00,1.6205,1.62065,1.62005,1.62015,234600000.0
2008-07-21 23:30:00,1.62015,1.62045,1.62,1.6201,134000000.0
2008-07-21 23:35:00,1.62,1.6201,1.6197,1.6197,202700000.0
2008-07-21 23:40:00,1.6196,1.61985,1.6196,1.6198,62600000.0
2008-07-21 23:45:00,1.6198,1.6198,1.6198,1.6198,30000000.0
2008-07-21 23:50:00,1.6198,1.6206,1.6198,1.6199,230600000.0
2008-07-21 23:55:00,1.61985,1.62,1.6198,1.6198,139599999.0
2008-07-22 00:00:00,1.6199,1.61995,1.61975,1.61985,209299999.0
2008-07-22 00:05:00,1.6199,1.62,1.6198,1.6198,190200000.0
2008-07-22 00:10:00,1.6199,1.6199,1.61955,1.6196,51600000.0
2008-07-22 00:15:00,1.61955,1.6197,1.6195,1.6196,142000000.0
2008-07-22 00:20:00,1.6195,1.6198,1.6195,1.6197,112400000.0
2008-07-22 00:25:00,1.6196,1.6198,1.6196,1.6197,42700000.0
2008-07-22 00:30:00,1.6197,1.6197,1.6195,1.6197,163500000.0
2008-07-22 00:35:00,1.6196,1.6197,1.6196,1.6197,40800000.0
2008-07-22 00:40:00,1.6197,1.6197,1.6196,1.6197,98200000.0
2008-07-22 00:45:00,1.6196,1.6197,1.6195,1.6196,133300000.0
2008-07-22 00:50:00,1.61955,1.6196,1.6195,1.6195,62400000.0
2008-07-22 00:55:00,1.6195,1.6195,1.61915,1.6194,173800000.0
2008-07-22 01:00:00,1.6194,1.6195,1.61925,1.6194,95300000.0
2008-07-22 01:05:00,1.6194,1.6196,1.6193,1.6195,184400000.0
2008-07-22 01:10:00,1.6195,1.6197,1.6193,1.6194,144900000.0
2008-07-22 01:15:00,1.6195,1.6196,1.6192,1.6194,255800000.0
2008-07-22 01:20:00,1.61925,1.6198,1.6192,1.6197,239899998.0
2008-07-22 01:25:00,1.6196,1.6198,1.61945,1.6196,206900000.0
2008-07-22 01:30:00,1.61945,1.6199,1.6194,1.6197,291600000.0
2008-07-22 01:35:00,1.6196,1.6198,1.6196,1.6198,114500000.0
2008-07-22 01:40:00,1.6197,1.6198,1.61943,1.6198,69800000.0
2008-07-22 01:45:00,1.6198,1.62,1.6197,1.6199,418200000.0
2008-07-22 01:50:00,1.6199,1.6201,1.6198,1.6199,288300000.0
2008-07-22 01:55:00,1.61985,1.62,1.61935,1.6199,260200000.0
2008-07-22 02:00:00,1.6199,1.6202,1.6199,1.6202,211500000.0
2008-07-22 02:05:00,1.6202,1.6202,1.61955,1.6196,254700000.0
2008-07-22 02:10:00,1.6197,1.6198,1.6195,1.6197,340200000.0
2008-07-22 02:15:00,1.6198,1.6198,1.6194,1.6196,135400000.0
2008-07-22 02:20:00,1.6196,1.6197,1.6194,1.6194,433700000.0
2008-07-22 02:25:00,1.6194,1.6196,1.6193,1.6195,192500000.0
2008-07-22 02:30:00,1.6195,1.6197,1.6194,1.6194,235100000.0
2008-07-22 02:35:00,1.6195,1.6196,1.619,1.6192,314500000.0
2008-07-22 02:40:00,1.6192,1.6194,1.6192,1.61935,211500000.0
2008-07-22 02:45:00,1.6194,1.6194,1.6192,1.6193,96100000.0
2008-07-22 02:50:00,1.6193,1.6195,1.6192,1.6194,166000000.0
2008-07-22 02:55:00,1.6194,1.6198,1.6192,1.6196,414400000.0
2008-07-22 03:00:00,1.61955,1.6197,1.61915,1.6192,595000001.0
2008-07-22 03:05:00,1.6192,1.6193,1.61895,1.6192,335800000.0
2008-07-22 03:10:00,1.6192,1.6192,1.619,1.6191,264800000.0
2008-07-22 03:15:00,1.6191,1.6193,1.61905,1.61905,80200000.0
2008-07-22 03:20:00,1.6191,1.6192,1.61895,1.6192,141600000.0
2008-07-22 03:25:00,1.6191,1.6194,1.619,1.6192,426100001.0
2008-07-22 03:30:00,1.619,1.6192,1.619,1.6192,157300000.0
2008-07-22 03:35:00,1.6192,1.6195,1.619,1.6192,273900000.0
2008-07-22 03:40:00,1.6192,1.6194,1.619,1.6192,258900000.0
2008-07-22 03:45:00,1.6192,1.6192,1.6189,1.619,299100000.0
2008-07-22 03:50:00,1.619,1.6194,1.6189,1.61915,262300001.0
2008-07-22 03:55:00,1.61915,1.61915,1.6189,1.619,239400001.0
2008-07-22 04:00:00,1.61895,1.6192,1.6189,1.61905,101200000.0
2008-07-22 04:05:00,1.6191,1.6191,1.619,1.619,276800000.0
2008-07-22 04:10:00,1.619,1.6192,1.619,1.6191,154400000.0
2008-07-22 04:15:00,1.61905,1.6192,1.6189,1.619,203500000.0
2008-07-22 04:20:00,1.619,1.6192,1.619,1.6191,55800000.0
2008-07-22 04:25:00,1.6191,1.6191,1.619,1.619,127400000.0
2008-07-22 04:30:00,1.619,1.6193,1.619,1.619,204500000.0
2008-07-22 04:35:00,1.6191,1.6193,1.619,1.6192,155300000.0
2008-07-22 04:40:00,1.6192,1.6196,1.6191,1.6192,89300000.0
2008-07-22 04:45:00,1.6191,1.6193,1.61869,1.6192,102900000.0
2008-07-22 04:50:00,1.61915,1.6193,1.6191,1.6192,90900000.0
2008-07-22 04:55:00,1.6191,1.6192,1.6191,1.6191,89000000.0
2008-07-22 05:00:00,1.6192,1.6192,1.61905,1.6191,88000000.0
2008-07-22 05:05:00,1.6191,1.6192,1.619,1.6191,96300000.0
2008-07-22 05:10:00,1.6191,1.6192,1.6191,1.6192,159500000.0
2008-07-22 05:15:00,1.6192,1.6193,1.61879,1.6192,56900000.0
2008-07-22 05:20:00,1.6193,1.61935,1.6191,1.6192,68300000.0
2008-07-22 05:25:00,1.6193,1.61935,1.619,1.61925,126400000.0
2008-07-22 05:30:00,1.61925,1.6197,1.6192,1.6197,177600000.0
2008-07-22 05:35:00,1.6197,1.6197,1.6193,1.61935,207700000.0
2008-07-22 05:40:00,1.61935,1.6195,1.6193,1.6193,120400000.0
2008-07-22 05:45:00,1.6193,1.6193,1.619,1.619,188600000.0
2008-07-22 05:50:00,1.619,1.6192,1.619,1.6191,166500000.0
2008-07-22 05:55:00,1.6191,1.6195,1.6191,1.6192,333900000.0
2008-07-22 06:00:00,1.6192,1.6193,1.6191,1.6192,125600000.0
2008-07-22 06:05:00,1.6192,1.6193,1.6192,1.6192,75400000.0
2008-07-22 06:10:00,1.6192,1.6197,1.6192,1.6193,143800000.0
2008-07-22 06:15:00,1.61925,1.6193,1.61895,1.619,443200000.0
2008-07-22 06:20:00,1.6191,1.61935,1.619,1.61905,152300000.0
2008-07-22 06:25:00,1.61905,1.6191,1.61895,1.619,200600000.0
2008-07-22 06:30:00,1.619,1.6195,1.619,1.6195,205400000.0
2008-07-22 06:35:00,1.6194,1.6196,1.61915,1.6195,466900000.0
2008-07-22 06:40:00,1.61945,1.62,1.61935,1.6195,314500000.0
2008-07-22 06:45:00,1.6195,1.6199,1.6195,1.6198,313700000.0
2008-07-22 06:50:00,1.6197,1.6198,1.6196,1.6198,274300000.0
2008-07-22 06:55:00,1.6197,1.6199,1.6196,1.6197,314100000.0
2008-07-22 07:00:00,1.6197,1.62,1.6197,1.62,432500000.0
2008-07-22 07:05:00,1.62,1.62,1.61945,1.6197,270800000.0
2008-07-22 07:10:00,1.6196,1.6197,1.61945,1.6197,242900000.0
2008-07-22 07:15:00,1.6196,1.6198,1.6195,1.6197,212400000.0
2008-07-22 07:20:00,1.61965,1.6201,1.6196,1.6201,327300000.0
2008-07-22 07:25:00,1.6201,1.6203,1.6199,1.6199,245400000.0
2008-07-22 07:30:00,1.6199,1.6201,1.6198,1.62,783100000.0
2008-07-22 07:35:00,1.6202,1.6203,1.62,1.6202,541700000.0
2008-07-22 07:40:00,1.6202,1.6206,1.6201,1.62035,639699998.0
2008-07-22 07:45:00,1.62035,1.6206,1.6203,1.6205,426100000.0
2008-07-22 07:50:00,1.6205,1.6207,1.6204,1.6206,416300002.0
2008-07-22 07:55:00,1.6206,1.6209,1.6205,1.62055,506699999.0
2008-07-22 08:00:00,1.62055,1.6206,1.6204,1.6205,397700000.0
2008-07-22 08:05:00,1.6205,1.6206,1.62,1.6201,757400002.0
2008-07-22 08:10:00,1.6201,1.6206,1.62005,1.6204,287000000.0
2008-07-22 08:15:00,1.6204,1.6205,1.62,1.6202,180600000.0
2008-07-22 08:20:00,1.6203,1.6209,1.6202,1.62075,524900000.0
2008-07-22 08:25:00,1.62075,1.6208,1.62055,1.62065,322100000.0
2008-07-22 08:30:00,1.62065,1.62075,1.6204,1.6205,270800000.0
2008-07-22 08:35:00,1.6205,1.62065,1.61985,1.6201,381000000.0
2008-07-22 08:40:00,1.62015,1.62045,1.6198,1.61985,254600000.0
2008-07-22 08:45:00,1.61985,1.61985,1.61895,1.6193,518800000.0
2008-07-22 08:50:00,1.6193,1.6197,1.6193,1.6196,270800000.0
2008-07-22 08:55:00,1.6196,1.61995,1.6195,1.61975,351000000.0
2008-07-22 09:00:00,1.61975,1.61985,1.6194,1.61975,413600000.0
2008-07-22 09:05:00,1.61975,1.6198,1.61955,1.61975,337000000.0
2008-07-22 09:10:00,1.6197,1.62035,1.6197,1.62035,304400000.0
2008-07-22 09:15:00,1.62035,1.6205,1.61995,1.62015,493700000.0
2008-07-22 09:20:00,1.62015,1.62025,1.62005,1.6202,471600000.0
2008-07-22 09:25:00,1.62025,1.62065,1.62015,1.6205,519400000.0
2008-07-22 09:30:00,1.6205,1.62055,1.62035,1.62045,366100000.0
2008-07-22 09:35:00,1.62045,1.6205,1.61995,1.62,433000000.0
2008-07-22 09:40:00,1.62,1.6202,1.6198,1.62005,555100000.0
2008-07-22 09:45:00,1.62005,1.62015,1.61965,1.61975,621700000.0
2008-07-22 09:50:00,1.61975,1.61975,1.6192,1.61925,569500000.0
2008-07-22 09:55:00,1.61925,1.6195,1.6191,1.6194,457700000.0
2008-07-22 10:00:00,1.6194,1.6198,1.6193,1.6198,430800000.0
2008-07-22 10:05:00,1.6198,1.61985,1.6195,1.6195,271000000.0
2008-07-22 10:10:00,1.61955,1.61975,1.6195,1.6197,435200000.0
2008-07-22 10:15:00,1.61975,1.61975,1.61855,1.61875,592400000.0
2008-07-22 10:20:00,1.6188,1.61885,1.6184,1.61855,398700000.0
2008-07-22 10:25:00,1.6185,1.6189,1.61845,1.61855,377300000.0
2008-07-22 10:30:00,1.61855,1.61885,1.61855,1.6186,337200000.0
2008-07-22 10:35:00,1.61865,1.6188,1.6186,1.6187,276900000.0
2008-07-22 10:40:00,1.6187,1.61885,1.61865,1.61885,225000000.0
2008-07-22 10:45:00,1.61885,1.6189,1.6186,1.61875,406500001.0
2008-07-22 10:50:00,1.61875,1.61885,1.6186,1.6187,389600000.0
2008-07-22 10:55:00,1.6187,1.6187,1.6183,1.6186,317000000.0
2008-07-22 11:00:00,1.6186,1.6187,1.61845,1.6185,322600000.0
2008-07-22 11:05:00,1.6185,1.6186,1.6179,1.61795,537000000.0
2008-07-22 11:10:00,1.61785,1.6185,1.6178,1.6184,674600000.0
2008-07-22 11:15:00,1.6184,1.61865,1.6182,1.61845,483200000.0
2008-07-22 11:20:00,1.61845,1.6189,1.61835,1.6187,628200001.0
2008-07-22 11:25:00,1.6187,1.61875,1.61795,1.6181,376400000.0
2008-07-22 11:30:00,1.61815,1.6183,1.61795,1.6182,249400000.0
2008-07-22 11:35:00,1.6183,1.6184,1.618,1.6183,278800000.0
2008-07-22 11:40:00,1.61835,1.61855,1.61825,1.6183,312300000.0
2008-07-22 11:45:00,1.6184,1.6185,1.61805,1.6182,455100000.0
2008-07-22 11:50:00,1.6181,1.61815,1.6177,1.618,472500001.0
2008-07-22 11:55:00,1.618,1.6181,1.61775,1.6179,311800000.0
2008-07-22 12:00:00,1.6179,1.6181,1.6178,1.618,319800000.0
2008-07-22 12:05:00,1.618,1.6183,1.6179,1.61805,329000000.0
2008-07-22 12:10:00,1.61815,1.6188,1.61805,1.6184,311200000.0
2008-07-22 12:15:00,1.6184,1.6186,1.6184,1.61845,311800000.0
2008-07-22 12:20:00,1.61835,1.6185,1.6175,1.6176,741599999.0
2008-07-22 12:25:00,1.61765,1.6179,1.6175,1.6175,358300000.0
2008-07-22 12:30:00,1.61755,1.61785,1.61745,1.6178,256600000.0
2008-07-22 12:35:00,1.6177,1.61795,1.61765,1.6177,469400000.0
2008-07-22 12:40:00,1.6176,1.61815,1.61725,1.61805,659100001.0
2008-07-22 12:45:00,1.61795,1.61805,1.61765,1.618,214300000.0
2008-07-22 12:50:00,1.618,1.61855,1.61795,1.6184,201700000.0
2008-07-22 12:55:00,1.6184,1.61885,1.6184,1.6187,253100000.0
2008-07-22 13:00:00,1.61875,1.61875,1.61655,1.6167,1533499989.0
2008-07-22 13:05:00,1.6167,1.61745,1.61645,1.6167,793399999.0
2008-07-22 13:10:00,1.6167,1.6168,1.6162,1.61675,481700000.0
2008-07-22 13:15:00,1.6168,1.6172,1.6163,1.6165,348400000.0
2008-07-22 13:20:00,1.61645,1.61685,1.6161,1.61685,534899999.0
2008-07-22 13:25:00,1.61685,1.617,1.61645,1.6166,294100000.0
2008-07-22 13:30:00,1.6166,1.61705,1.61645,1.6167,380400000.0
2008-07-22 13:35:00,1.6167,1.6171,1.6165,1.617,488400000.0
2008-07-22 13:40:00,1.617,1.61725,1.6166,1.6167,393000000.0
2008-07-22 13:45:00,1.6167,1.61725,1.61665,1.61665,365600001.0
2008-07-22 13:50:00,1.61665,1.617,1.6165,1.617,346000000.0
2008-07-22 13:55:00,1.617,1.61705,1.6169,1.61695,81400000.0
2008-07-22 14:00:00,1.617,1.6173,1.6169,1.617,183200000.0
2008-07-22 14:05:00,1.617,1.617,1.61665,1.6168,292700000.0
2008-07-22 14:10:00,1.6167,1.6173,1.6167,1.6172,223700000.0
2008-07-22 14:15:00,1.61725,1.61805,1.6172,1.61795,466300000.0
2008-07-22 14:20:00,1.6179,1.61815,1.61775,1.61785,633300001.0
2008-07-22 14:25:00,1.61785,1.6186,1.61765,1.6183,567800000.0
2008-07-22 14:30:00,1.6183,1.61985,1.6182,1.61935,1258500003.0
2008-07-22 14:35:00,1.6193,1.6196,1.61905,1.6194,677500000.0
2008-07-22 14:40:00,1.61945,1.6195,1.6191,1.61935,570500000.0
2008-07-22 14:45:00,1.61935,1.61995,1.61935,1.6194,861400000.0
2008-07-22 14:50:00,1.6194,1.61975,1.6193,1.61965,605200000.0
2008-07-22 14:55:00,1.61965,1.6204,1.61945,1.62035,751800000.0
2008-07-22 15:00:00,1.6203,1.62055,1.6196,1.61965,1082800002.0
2008-07-22 15:05:00,1.61965,1.6198,1.61945,1.6195,865899999.0
2008-07-22 15:10:00,1.6195,1.6197,1.6194,1.6197,745400000.0
2008-07-22 15:15:00,1.6197,1.6198,1.61925,1.6193,482000000.0
2008-07-22 15:20:00,1.61935,1.61985,1.61925,1.61975,579000000.0
2008-07-22 15:25:00,1.6197,1.62015,1.61965,1.61985,634600000.0
2008-07-22 15:30:00,1.6199,1.62,1.61925,1.6196,633900000.0
2008-07-22 15:35:00,1.61955,1.6198,1.61925,1.61925,623300000.0
2008-07-22 15:40:00,1.6193,1.61985,1.6192,1.61975,981500000.0
2008-07-22 15:45:00,1.61975,1.6203,1.6195,1.62005,958000000.0
2008-07-22 15:50:00,1.62005,1.62055,1.62,1.62035,685100000.0
2008-07-22 15:55:00,1.62035,1.62075,1.61975,1.6198,960200000.0
2008-07-22 16:00:00,1.61975,1.62135,1.6197,1.6213,1015600000.0
2008-07-22 16:05:00,1.6212,1.6217,1.6211,1.62115,901600000.0
2008-07-22 16:10:00,1.6212,1.6217,1.6211,1.62115,696200000.0
2008-07-22 16:15:00,1.62115,1.6221,1.621,1.622,1016100001.0
2008-07-22 16:20:00,1.62205,1.62235,1.6218,1.62195,961999998.0
2008-07-22 16:25:00,1.62195,1.62205,1.6217,1.6219,785000000.0
2008-07-22 16:30:00,1.6219,1.6221,1.62165,1.62195,888300000.0
2008-07-22 16:35:00,1.6219,1.62225,1.62185,1.62225,592900000.0
2008-07-22 16:40:00,1.6222,1.6226,1.62185,1.6226,790900000.0
2008-07-22 16:45:00,1.62255,1.62265,1.6222,1.6223,649300000.0
2008-07-22 16:50:00,1.62235,1.62265,1.62225,1.62225,444900000.0
2008-07-22 16:55:00,1.62225,1.6224,1.6218,1.62185,663400000.0
2008-07-22 17:00:00,1.6219,1.62275,1.62185,1.6225,1003700000.0
2008-07-22 17:05:00,1.6225,1.6228,1.6223,1.62265,869300000.0
2008-07-22 17:10:00,1.6227,1.62375,1.6226,1.62345,1127000000.0
2008-07-22 17:15:00,1.62345,1.62395,1.6231,1.6238,1168699998.0
2008-07-22 17:20:00,1.62375,1.62415,1.6236,1.62375,1143000000.0
2008-07-22 17:25:00,1.6238,1.6243,1.62375,1.62425,1513800000.0
2008-07-22 17:30:00,1.62425,1.62535,1.6241,1.6251,1046100000.0
2008-07-22 17:35:00,1.6251,1.6253,1.62465,1.6253,1320800000.0
2008-07-22 17:40:00,1.6253,1.6259,1.62515,1.6256,769000000.0
2008-07-22 17:45:00,1.6256,1.62575,1.6252,1.62565,714800000.0
2008-07-22 17:50:00,1.6257,1.62585,1.62505,1.6252,736899999.0
2008-07-22 17:55:00,1.62515,1.62585,1.62475,1.62565,764400000.0
2008-07-22 18:00:00,1.6257,1.6266,1.62555,1.62645,571200000.0
2008-07-22 18:05:00,1.62645,1.6271,1.6263,1.6271,575800000.0
2008-07-22 18:10:00,1.6271,1.62765,1.627,1.6273,585900000.0
2008-07-22 18:15:00,1.6273,1.62775,1.62685,1.62775,500400000.0
2008-07-22 18:20:00,1.62775,1.6295,1.62765,1.62915,752100000.0
2008-07-22 18:25:00,1.62915,1.62975,1.62855,1.6286,1072300002.0
2008-07-22 18:30:00,1.62865,1.62885,1.62735,1.62755,756700000.0
2008-07-22 18:35:00,1.62755,1.62785,1.6271,1.62745,633500000.0
2008-07-22 18:40:00,1.62745,1.6276,1.6271,1.6274,484300000.0
2008-07-22 18:45:00,1.6275,1.62765,1.62705,1.62735,511000000.0
2008-07-22 18:50:00,1.62735,1.6276,1.62715,1.62755,503400001.0
2008-07-22 18:55:00,1.62755,1.62775,1.627,1.62745,680000000.0
2008-07-22 19:00:00,1.6276,1.62765,1.62705,1.62715,852600000.0
2008-07-22 19:05:00,1.62715,1.62745,1.62715,1.62715,465100000.0
2008-07-22 19:10:00,1.62715,1.62745,1.62715,1.62725,318100000.0
2008-07-22 19:15:00,1.6272,1.62765,1.62715,1.62735,764100000.0
2008-07-22 19:20:00,1.62735,1.62755,1.62715,1.62725,384400000.0
2008-07-22 19:25:00,1.62725,1.62745,1.62715,1.62725,1305600000.0
2008-07-22 19:30:00,1.62725,1.62735,1.62715,1.6272,456300000.0
2008-07-22 19:35:00,1.6271,1.62765,1.62705,1.62755,349000001.0
2008-07-22 19:40:00,1.62755,1.62775,1.62715,1.6276,379700000.0
2008-07-22 19:45:00,1.62765,1.6278,1.62745,1.6276,238100000.0
2008-07-22 19:50:00,1.6276,1.6278,1.62745,1.62745,296000000.0
2008-07-22 19:55:00,1.62745,1.6277,1.62745,1.62755,244900000.0
2008-07-22 20:00:00,1.62755,1.62765,1.6271,1.62715,356000000.0
2008-07-22 20:05:00,1.62715,1.6275,1.62705,1.62715,296300000.0
2008-07-22 20:10:00,1.6272,1.62735,1.62625,1.62625,548600000.0
2008-07-22 20:15:00,1.62625,1.6268,1.6261,1.6263,590100000.0
2008-07-22 20:20:00,1.6264,1.6267,1.62625,1.6265,426300000.0
2008-07-22 20:25:00,1.6265,1.6268,1.6263,1.6265,559600000.0
2008-07-22 20:30:00,1.6265,1.6268,1.62635,1.6267,210600000.0
2008-07-22 20:35:00,1.6267,1.6267,1.6264,1.62645,255800000.0
2008-07-22 20:40:00,1.6265,1.62725,1.6264,1.62725,423200000.0
2008-07-22 20:45:00,1.62725,1.62735,1.62675,1.62695,440200000.0
2008-07-22 20:50:00,1.62695,1.6272,1.6267,1.62675,217300000.0
2008-07-22 20:55:00,1.6268,1.62735,1.6263,1.62705,418300000.0
2008-07-22 21:00:00,1.62705,1.62715,1.62625,1.62655,483500002.0
2008-07-22 21:05:00,1.62655,1.62675,1.62615,1.62625,246000000.0
2008-07-22 21:10:00,1.6263,1.62655,1.62625,1.62625,117800000.0
2008-07-22 21:15:00,1.62615,1.62685,1.62615,1.62665,219300000.0
2008-07-22 21:20:00,1.62665,1.6269,1.6266,1.62675,130900000.0
2008-07-22 21:25:00,1.62685,1.62725,1.6268,1.6268,196500000.0
2008-07-22 21:30:00,1.6268,1.6275,1.62665,1.62735,294500000.0
2008-07-22 21:35:00,1.62735,1.6275,1.627,1.62735,171100000.0
2008-07-22 21:40:00,1.62735,1.6277,1.627,1.62755,336700000.0
2008-07-22 21:45:00,1.62755,1.62755,1.62705,1.62735,262800000.0
2008-07-22 21:50:00,1.62735,1.6277,1.62695,1.62745,451200000.0
2008-07-22 21:55:00,1.62745,1.62755,1.6265,1.62655,733099999.0
2008-07-22 22:00:00,1.62655,1.62695,1.62625,1.62665,244500000.0
2008-07-22 22:05:00,1.62665,1.6268,1.6264,1.62675,286500003.0
2008-07-22 22:10:00,1.62665,1.6267,1.62575,1.62605,314800000.0
2008-07-22 22:15:00,1.6261,1.62655,1.626,1.62645,236400000.0
2008-07-22 22:20:00,1.62645,1.6266,1.6261,1.6264,222300000.0
2008-07-22 22:25:00,1.6264,1.6268,1.62585,1.62605,212700000.0
2008-07-22 22:30:00,1.62605,1.62645,1.6259,1.6264,220100000.0
2008-07-22 22:35:00,1.6264,1.62645,1.6263,1.62635,129300000.0
2008-07-22 22:40:00,1.62635,1.6264,1.62605,1.6262,136800000.0
2008-07-22 22:45:00,1.6262,1.6264,1.62595,1.6264,122100000.0
2008-07-22 22:50:00,1.6264,1.62735,1.6264,1.6271,478000000.0
2008-07-22 22:55:00,1.6271,1.6273,1.6268,1.6271,387800000.0
2008-07-22 23:00:00,1.62705,1.62705,1.62675,1.6269,81600001.0
2008-07-22 23:05:00,1.6269,1.62701,1.62659,1.627,146099999.0
2008-07-22 23:10:00,1.62673,1.6271,1.62651,1.6271,78300000.0
2008-07-22 23:15:00,1.6271,1.6272,1.6271,1.6272,18700000.0
2008-07-22 23:20:00,1.6272,1.6272,1.62705,1.6272,42000000.0
2008-07-22 23:25:00,1.6271,1.6272,1.627,1.6272,66600000.0
2008-07-22 23:30:00,1.6272,1.6272,1.627,1.6272,79800000.0
2008-07-22 23:35:00,1.62715,1.6272,1.6268,1.6268,238600000.0
2008-07-22 23:40:00,1.62695,1.6277,1.6268,1.6271,406800000.0
2008-07-22 23:45:00,1.6271,1.6277,1.627,1.6271,255600000.0
2008-07-22 23:50:00,1.6271,1.6272,1.627,1.6272,127000000.0
2008-07-22 23:55:00,1.6271,1.6272,1.6259,1.6261,280700003.0
2008-07-23 00:00:00,1.62615,1.6265,1.62615,1.62645,109100002.0
2008-07-23 00:05:00,1.62645,1.6265,1.62635,1.62635,28900000.0
2008-07-23 00:10:00,1.6264,1.6272,1.6264,1.6272,132700000.0
2008-07-23 00:15:00,1.627,1.6274,1.627,1.6274,175000000.0
2008-07-23 00:20:00,1.6274,1.6274,1.6272,1.6273,95200000.0
2008-07-23 00:25:00,1.6272,1.6273,1.6272,1.6273,119200000.0
2008-07-23 00:30:00,1.6273,1.6274,1.62725,1.6273,120100000.0
2008-07-23 00:35:00,1.62725,1.6274,1.6272,1.6272,132700000.0
2008-07-23 00:40:00,1.6272,1.6274,1.6272,1.6273,105800000.0
2008-07-23 00:45:00,1.6272,1.6276,1.62675,1.627,157100000.0
2008-07-23 00:50:00,1.6271,1.6271,1.627,1.627,60500000.0
2008-07-23 00:55:00,1.6271,1.6271,1.627,1.627,36000000.0
2008-07-23 01:00:00,1.627,1.6271,1.6269,1.627,69200000.0
2008-07-23 01:05:00,1.627,1.6272,1.6269,1.627,144000000.0
2008-07-23 01:10:00,1.627,1.6275,1.6269,1.627,232800000.0
2008-07-23 01:15:00,1.627,1.627,1.6268,1.6268,154700000.0
2008-07-23 01:20:00,1.6268,1.6268,1.6265,1.6265,55900000.0
2008-07-23 01:25:00,1.6265,1.6266,1.6264,1.6265,90600000.0
2008-07-23 01:30:00,1.6265,1.6268,1.6265,1.62665,85500000.0
2008-07-23 01:35:00,1.6268,1.6268,1.6265,1.6266,238900000.0
2008-07-23 01:40:00,1.6266,1.6267,1.6263,1.6263,124900000.0
2008-07-23 01:45:00,1.6263,1.6265,1.6263,1.6264,167900000.0
2008-07-23 01:50:00,1.6264,1.6266,1.6263,1.6264,268700000.0
2008-07-23 01:55:00,1.6264,1.6264,1.6263,1.6263,109100000.0
2008-07-23 02:00:00,1.6263,1.6268,1.6263,1.6266,256000000.0
2008-07-23 02:05:00,1.6267,1.6267,1.62645,1.6266,126700000.0
2008-07-23 02:10:00,1.6266,1.6268,1.6263,1.6265,266000000.0
2008-07-23 02:15:00,1.62645,1.6265,1.6264,1.6265,83200000.0
2008-07-23 02:20:00,1.6265,1.6265,1.6262,1.6264,133000000.0
2008-07-23 02:25:00,1.6264,1.6266,1.6263,1.6264,153200000.0
2008-07-23 02:30:00,1.6264,1.6266,1.6263,1.6264,87000000.0
2008-07-23 02:35:00,1.6264,1.6266,1.6264,1.6264,132500000.0
2008-07-23 02:40:00,1.6264,1.6266,1.6262,1.6265,209000000.0
2008-07-23 02:45:00,1.6265,1.6266,1.6263,1.6266,155600000.0
2008-07-23 02:50:00,1.6265,1.6268,1.6265,1.6265,139300000.0
2008-07-23 02:55:00,1.62645,1.6267,1.6264,1.6266,141700000.0
2008-07-23 03:00:00,1.6267,1.6267,1.6265,1.6267,77400000.0
2008-07-23 03:05:00,1.62665,1.6267,1.6265,1.6265,126800000.0
2008-07-23 03:10:00,1.6265,1.6266,1.6265,1.6266,72500000.0
2008-07-23 03:15:00,1.6266,1.6267,1.6264,1.6266,90300000.0
2008-07-23 03:20:00,1.6266,1.6268,1.6266,1.6268,125800000.0
2008-07-23 03:25:00,1.6268,1.6269,1.62665,1.6267,70700000.0
2008-07-23 03:30:00,1.6267,1.6275,1.6267,1.6271,220700000.0
2008-07-23 03:35:00,1.6271,1.6272,1.627,1.6271,99600000.0
2008-07-23 03:40:00,1.6271,1.6272,1.6266,1.6266,109300000.0
2008-07-23 03:45:00,1.6267,1.6268,1.6263,1.6266,429000000.0
2008-07-23 03:50:00,1.62655,1.6269,1.6265,1.6266,164800000.0
2008-07-23 03:55:00,1.6266,1.627,1.6266,1.6269,259900001.0
2008-07-23 04:00:00,1.6269,1.6275,1.6265,1.6275,374500000.0
2008-07-23 04:05:00,1.62745,1.6275,1.6265,1.62685,441700000.0
2008-07-23 04:10:00,1.62685,1.6274,1.6265,1.6265,220600000.0
2008-07-23 04:15:00,1.6265,1.6268,1.6263,1.6268,303199999.0
2008-07-23 04:20:00,1.6268,1.6271,1.62665,1.6269,258400000.0
2008-07-23 04:25:00,1.6269,1.6269,1.6263,1.6266,176300000.0
2008-07-23 04:30:00,1.6266,1.6267,1.6264,1.62655,151300000.0
2008-07-23 04:35:00,1.6265,1.6266,1.6263,1.6263,70100000.0
2008-07-23 04:40:00,1.6263,1.6267,1.6263,1.6267,63200000.0
2008-07-23 04:45:00,1.6267,1.6267,1.6263,1.6266,79000000.0
2008-07-23 04:50:00,1.62655,1.6268,1.62607,1.62655,59800000.0
2008-07-23 04:55:00,1.62655,1.6269,1.6265,1.6268,81800000.0
2008-07-23 05:00:00,1.6267,1.6268,1.6263,1.6264,140500000.0
2008-07-23 05:05:00,1.6264,1.6264,1.62593,1.62625,266000000.0
2008-07-23 05:10:00,1.6263,1.6264,1.62567,1.62635,46800000.0
2008-07-23 05:15:00,1.6264,1.6266,1.6261,1.6262,118400000.0
2008-07-23 05:20:00,1.6262,1.6262,1.6261,1.6262,60300000.0
2008-07-23 05:25:00,1.62615,1.6262,1.6255,1.6256,175600000.0
2008-07-23 05:30:00,1.62565,1.6257,1.6253,1.6253,176400000.0
2008-07-23 05:35:00,1.6253,1.6258,1.6253,1.6256,131000000.0
2008-07-23 05:40:00,1.6256,1.6258,1.6255,1.6256,74800000.0
2008-07-23 05:45:00,1.62565,1.6261,1.6255,1.6257,166100000.0
2008-07-23 05:50:00,1.6257,1.626,1.6257,1.6258,67500000.0
2008-07-23 05:55:00,1.62575,1.6259,1.6257,1.6257,47500000.0
2008-07-23 06:00:00,1.6257,1.6258,1.6257,1.6258,84800000.0
2008-07-23 06:05:00,1.6258,1.6259,1.6256,1.6257,33600000.0
2008-07-23 06:10:00,1.6257,1.6258,1.62565,1.6258,40900000.0
2008-07-23 06:15:00,1.62575,1.6259,1.62524,1.6257,64700000.0
2008-07-23 06:20:00,1.6258,1.6258,1.6257,1.6258,66700000.0
2008-07-23 06:25:00,1.6257,1.62645,1.6257,1.626,158600000.0
2008-07-23 06:30:00,1.626,1.6261,1.62575,1.6261,64000000.0
2008-07-23 06:35:00,1.626,1.6261,1.626,1.626,35500000.0
2008-07-23 06:40:00,1.6261,1.6262,1.6261,1.6262,54900000.0
2008-07-23 06:45:00,1.62615,1.6263,1.6261,1.6261,236200000.0
2008-07-23 06:50:00,1.6261,1.6264,1.6261,1.6261,130600000.0
2008-07-23 06:55:00,1.6261,1.62635,1.626,1.62615,84200000.0
2008-07-23 07:00:00,1.6263,1.6263,1.6259,1.6262,204600000.0
2008-07-23 07:05:00,1.6262,1.6263,1.6256,1.6258,222200000.0
2008-07-23 07:10:00,1.6258,1.626,1.6258,1.62595,73200000.0
2008-07-23 07:15:00,1.6259,1.6265,1.6259,1.6261,110500000.0
2008-07-23 07:20:00,1.6261,1.6261,1.6257,1.6261,181200000.0
2008-07-23 07:25:00,1.6261,1.6265,1.626,1.6265,140600000.0
2008-07-23 07:30:00,1.6265,1.6266,1.6262,1.6263,256300000.0
2008-07-23 07:35:00,1.6264,1.6267,1.6263,1.6266,345300000.0
2008-07-23 07:40:00,1.6266,1.6271,1.6265,1.627,230000000.0
2008-07-23 07:45:00,1.6271,1.6274,1.6267,1.6268,380600000.0
2008-07-23 07:50:00,1.6268,1.6271,1.6266,1.6268,346100000.0
2008-07-23 07:55:00,1.6268,1.6272,1.6267,1.6268,345100001.0
2008-07-23 08:00:00,1.6268,1.6271,1.62665,1.6269,420200000.0
2008-07-23 08:05:00,1.6269,1.627,1.6266,1.6267,466600000.0
2008-07-23 08:10:00,1.6266,1.6268,1.6264,1.6265,443500000.0
2008-07-23 08:15:00,1.6265,1.6267,1.6258,1.6259,437900000.0
2008-07-23 08:20:00,1.6259,1.6271,1.6259,1.6271,541000000.0
2008-07-23 08:25:00,1.627,1.6281,1.627,1.6271,695700000.0
2008-07-23 08:30:00,1.6272,1.6272,1.6268,1.6269,536100000.0
2008-07-23 08:35:00,1.627,1.6279,1.6268,1.6276,540100000.0
2008-07-23 08:40:00,1.6275,1.6277,1.6271,1.6274,421500000.0
2008-07-23 08:45:00,1.6274,1.6284,1.6274,1.6283,353900000.0
2008-07-23 08:50:00,1.6284,1.6291,1.6282,1.6291,789400000.0
2008-07-23 08:55:00,1.6291,1.6292,1.628,1.6281,747400000.0
2008-07-23 09:00:00,1.6281,1.6282,1.6273,1.6276,831099999.0
2008-07-23 09:05:00,1.6277,1.6289,1.6276,1.6284,670300000.0
2008-07-23 09:10:00,1.6284,1.6291,1.62785,1.6282,621000000.0
2008-07-23 09:15:00,1.6283,1.6288,1.6281,1.6281,714200000.0
2008-07-23 09:20:00,1.6281,1.6282,1.6271,1.6274,560400000.0
2008-07-23 09:25:00,1.6274,1.6276,1.627,1.6276,419700000.0
2008-07-23 09:30:00,1.6275,1.6277,1.6268,1.6269,635700000.0
2008-07-23 09:35:00,1.62695,1.6276,1.6269,1.6274,509900000.0
2008-07-23 09:40:00,1.6274,1.6275,1.627,1.6274,315400000.0
2008-07-23 09:45:00,1.6274,1.6274,1.6267,1.62695,490400000.0
2008-07-23 09:50:00,1.6269,1.6274,1.6269,1.6271,769500000.0
2008-07-23 09:55:00,1.6271,1.6272,1.62705,1.6271,235800000.0
2008-07-23 10:00:00,1.62705,1.6276,1.6268,1.6275,583800000.0
2008-07-23 10:05:00,1.6276,1.6278,1.6273,1.6273,459500000.0
2008-07-23 10:10:00,1.6273,1.62795,1.6273,1.6278,566800000.0
2008-07-23 10:15:00,1.6278,1.6278,1.6275,1.6275,436100000.0
2008-07-23 10:20:00,1.6276,1.6281,1.6276,1.6279,521400000.0
2008-07-23 10:25:00,1.6279,1.6281,1.6276,1.628,329100000.0
2008-07-23 10:30:00,1.62795,1.6283,1.6278,1.6279,631900000.0
2008-07-23 10:35:00,1.6278,1.6293,1.6278,1.6291,1009900001.0
2008-07-23 10:40:00,1.6291,1.6292,1.62845,1.6286,1080200000.0
2008-07-23 10:45:00,1.6287,1.6287,1.628,1.6284,889100000.0
2008-07-23 10:50:00,1.62835,1.629,1.62805,1.6287,669000000.0
2008-07-23 10:55:00,1.6287,1.6293,1.62835,1.6289,1007300000.0
2008-07-23 11:00:00,1.6289,1.6289,1.62825,1.6285,799500000.0
2008-07-23 11:05:00,1.6284,1.6285,1.6275,1.6277,374600000.0
2008-07-23 11:10:00,1.62765,1.6279,1.6274,1.6278,523500000.0
2008-07-23 11:15:00,1.6278,1.6279,1.6276,1.6277,380800000.0
2008-07-23 11:20:00,1.6277,1.62805,1.6276,1.6279,266400000.0
2008-07-23 11:25:00,1.6278,1.6282,1.6277,1.62775,384100000.0
2008-07-23 11:30:00,1.6277,1.6281,1.6276,1.628,513100000.0
2008-07-23 11:35:00,1.628,1.6284,1.6279,1.6284,500700000.0
2008-07-23 11:40:00,1.6284,1.6287,1.6283,1.6284,998400000.0
2008-07-23 11:45:00,1.6284,1.6286,1.6283,1.6283,591700000.0
2008-07-23 11:50:00,1.6283,1.6287,1.6282,1.6286,409500000.0
2008-07-23 11:55:00,1.6286,1.6293,1.6286,1.6291,460099999.0
2008-07-23 12:00:00,1.6291,1.6292,1.6287,1.6288,739100000.0
2008-07-23 12:05:00,1.6288,1.6291,1.62835,1.6286,740700000.0
2008-07-23 12:10:00,1.62845,1.6286,1.628,1.628,715300000.0
2008-07-23 12:15:00,1.628,1.628,1.6275,1.6275,374100000.0
2008-07-23 12:20:00,1.6275,1.6278,1.6273,1.6273,335700000.0
2008-07-23 12:25:00,1.6274,1.6277,1.6273,1.6274,237900000.0
2008-07-23 12:30:00,1.6274,1.6282,1.6274,1.6281,338700000.0
2008-07-23 12:35:00,1.6281,1.6286,1.628,1.6283,491600000.0
2008-07-23 12:40:00,1.6283,1.6291,1.6283,1.6289,458800000.0
2008-07-23 12:45:00,1.6288,1.6289,1.628,1.6283,792800000.0
2008-07-23 12:50:00,1.6283,1.6289,1.6283,1.6288,680700000.0
2008-07-23 12:55:00,1.6288,1.62905,1.6283,1.6285,1138085000.0
2008-07-23 13:00:00,1.6285,1.62885,1.6283,1.62875,963500000.0
2008-07-23 13:05:00,1.62875,1.6289,1.6284,1.6285,594400000.0
2008-07-23 13:10:00,1.62855,1.62865,1.62825,1.6286,472100000.0
2008-07-23 13:15:00,1.6286,1.62885,1.6284,1.6284,664000000.0
2008-07-23 13:20:00,1.6285,1.6287,1.6283,1.6283,625800000.0
2008-07-23 13:25:00,1.6283,1.62835,1.62705,1.6278,820099998.0
2008-07-23 13:30:00,1.6278,1.6287,1.6278,1.6281,595200000.0
2008-07-23 13:35:00,1.6281,1.6283,1.62795,1.6281,384100000.0
2008-07-23 13:40:00,1.62815,1.6283,1.6277,1.6278,261100000.0
2008-07-23 13:45:00,1.6278,1.628,1.62735,1.6276,251300000.0
2008-07-23 13:50:00,1.6276,1.6278,1.6274,1.6277,381400000.0
2008-07-23 13:55:00,1.6277,1.6287,1.6275,1.6286,732700001.0
2008-07-23 14:00:00,1.6286,1.6292,1.6282,1.6291,661800001.0
2008-07-23 14:05:00,1.6292,1.6293,1.6288,1.6289,523100000.0
2008-07-23 14:10:00,1.6288,1.6291,1.62845,1.6287,525200002.0
2008-07-23 14:15:00,1.62865,1.629,1.6283,1.6289,410500000.0
2008-07-23 14:20:00,1.6289,1.629,1.6286,1.6289,441300000.0
2008-07-23 14:25:00,1.6289,1.6293,1.6288,1.6293,415300000.0
2008-07-23 14:30:00,1.6293,1.6293,1.6286,1.6288,464700000.0
2008-07-23 14:35:00,1.62875,1.6289,1.6286,1.6289,372300000.0
2008-07-23 14:40:00,1.6289,1.6291,1.6287,1.6288,475100000.0
2008-07-23 14:45:00,1.6288,1.6292,1.6285,1.62875,767200002.0
2008-07-23 14:50:00,1.62875,1.6289,1.6286,1.6286,433100000.0
2008-07-23 14:55:00,1.6286,1.6287,1.6283,1.6284,198900000.0
2008-07-23 15:00:00,1.6284,1.6284,1.62795,1.628,643000000.0
2008-07-23 15:05:00,1.62795,1.6282,1.62735,1.6277,765200000.0
2008-07-23 15:10:00,1.6277,1.6281,1.6275,1.6278,898400000.0
2008-07-23 15:15:00,1.6278,1.6281,1.6276,1.628,566400000.0
2008-07-23 15:20:00,1.628,1.6282,1.6278,1.628,770200000.0
2008-07-23 15:25:00,1.62795,1.6282,1.6276,1.6278,493900000.0
2008-07-23 15:30:00,1.6278,1.628,1.6273,1.62735,645800000.0
2008-07-23 15:35:00,1.62735,1.6277,1.6272,1.6275,475100000.0
2008-07-23 15:40:00,1.6275,1.6276,1.6271,1.6272,874800000.0
2008-07-23 15:45:00,1.6272,1.6277,1.6271,1.62745,796400001.0
2008-07-23 15:50:00,1.62745,1.6275,1.6269,1.62735,1099000000.0
2008-07-23 15:55:00,1.6273,1.62745,1.6268,1.6269,947800000.0
2008-07-23 16:00:00,1.6269,1.62785,1.6267,1.6277,1458100000.0
2008-07-23 16:05:00,1.6277,1.6279,1.6275,1.6276,848400000.0
2008-07-23 16:10:00,1.6275,1.6291,1.6275,1.62845,1888199999.0
2008-07-23 16:15:00,1.62845,1.6293,1.6283,1.6293,1940200001.0
2008-07-23 16:20:00,1.6293,1.6302,1.6291,1.6299,1307599999.0
2008-07-23 16:25:00,1.6299,1.63105,1.6298,1.6307,1472299998.0
2008-07-23 16:30:00,1.6307,1.6309,1.6303,1.6303,1281400000.0
2008-07-23 16:35:00,1.6303,1.6307,1.6292,1.6302,2291200001.0
2008-07-23 16:40:00,1.6302,1.6305,1.63,1.63,1036100000.0
2008-07-23 16:45:00,1.63,1.6302,1.62975,1.6301,999000000.0
2008-07-23 16:50:00,1.6301,1.6303,1.6295,1.63,1431799999.0
2008-07-23 16:55:00,1.63005,1.63025,1.62955,1.63,1171900000.0
2008-07-23 17:00:00,1.6299,1.6301,1.62915,1.6294,837800000.0
2008-07-23 17:05:00,1.6294,1.6296,1.6289,1.62925,664900000.0
2008-07-23 17:10:00,1.6292,1.6297,1.6292,1.6295,861900000.0
2008-07-23 17:15:00,1.6295,1.63,1.6295,1.6297,986600000.0
2008-07-23 17:20:00,1.6297,1.63035,1.6296,1.6302,1217900001.0
2008-07-23 17:25:00,1.6302,1.6306,1.6298,1.62985,1061600000.0
2008-07-23 17:30:00,1.63,1.6303,1.62975,1.63,1504500000.0
2008-07-23 17:35:00,1.63,1.6301,1.6297,1.62985,604100000.0
2008-07-23 17:40:00,1.6298,1.6302,1.6298,1.6299,633200000.0
2008-07-23 17:45:00,1.6299,1.6304,1.6299,1.6301,921000000.0
2008-07-23 17:50:00,1.63,1.6301,1.6292,1.62925,736200000.0
2008-07-23 17:55:00,1.62925,1.6296,1.6289,1.6291,477000000.0
2008-07-23 18:00:00,1.6291,1.6297,1.629,1.62925,565200000.0
2008-07-23 18:05:00,1.62925,1.6297,1.62905,1.6294,648700000.0
2008-07-23 18:10:00,1.6294,1.6294,1.6283,1.6284,1122200000.0
2008-07-23 18:15:00,1.6284,1.6285,1.6275,1.6285,810300000.0
2008-07-23 18:20:00,1.6284,1.6286,1.6281,1.6284,738100000.0
2008-07-23 18:25:00,1.6284,1.6288,1.6283,1.6287,1345300000.0
2008-07-23 18:30:00,1.6287,1.6288,1.6277,1.628,673800000.0
2008-07-23 18:35:00,1.6279,1.6287,1.6278,1.6287,625700000.0
2008-07-23 18:40:00,1.6287,1.6294,1.6287,1.6294,642800000.0
2008-07-23 18:45:00,1.6294,1.6295,1.62885,1.6289,558600000.0
2008-07-23 18:50:00,1.6289,1.629,1.6285,1.6285,604000000.0
2008-07-23 18:55:00,1.6285,1.6291,1.6285,1.6286,663000000.0
2008-07-23 19:00:00,1.6286,1.6287,1.6281,1.6284,566500000.0
2008-07-23 19:05:00,1.6284,1.6285,1.6279,1.628,523700000.0
2008-07-23 19:10:00,1.628,1.6282,1.6275,1.6279,733700001.0
2008-07-23 19:15:00,1.6279,1.6284,1.6279,1.62795,491000000.0
2008-07-23 19:20:00,1.628,1.6284,1.628,1.6283,464700000.0
2008-07-23 19:25:00,1.6283,1.6284,1.6281,1.6281,561600000.0
2008-07-23 19:30:00,1.6281,1.6283,1.6279,1.628,414999999.0
2008-07-23 19:35:00,1.628,1.6282,1.6278,1.6282,391300000.0
2008-07-23 19:40:00,1.6282,1.629,1.6282,1.6288,574100000.0
2008-07-23 19:45:00,1.6288,1.6292,1.62835,1.62855,594300000.0
2008-07-23 19:50:00,1.6286,1.6292,1.6281,1.6291,778400000.0
2008-07-23 19:55:00,1.6291,1.6299,1.6286,1.6296,1396800000.0
2008-07-23 20:00:00,1.6296,1.6304,1.6292,1.6298,1559900000.0
2008-07-23 20:05:00,1.6298,1.6302,1.6295,1.6296,1199300000.0
2008-07-23 20:10:00,1.6297,1.6297,1.6288,1.6292,1284900001.0
2008-07-23 20:15:00,1.6292,1.6293,1.6285,1.6286,820100000.0
2008-07-23 20:20:00,1.6286,1.6292,1.6285,1.6289,1913300000.0
2008-07-23 20:25:00,1.6289,1.6292,1.6288,1.6289,841700000.0
2008-07-23 20:30:00,1.6289,1.629,1.6285,1.6287,1308700000.0
2008-07-23 20:35:00,1.6287,1.6291,1.6285,1.6286,1063100000.0
2008-07-23 20:40:00,1.6286,1.6292,1.6285,1.6287,927200000.0
2008-07-23 20:45:00,1.6287,1.6291,1.6284,1.6286,862600000.0
2008-07-23 20:50:00,1.6286,1.6292,1.6286,1.629,857800000.0
2008-07-23 20:55:00,1.6291,1.6291,1.6286,1.6288,386600000.0
2008-07-23 21:00:00,1.6288,1.6291,1.6285,1.6289,1261200000.0
2008-07-23 21:05:00,1.6289,1.6291,1.6285,1.6285,349100000.0
2008-07-23 21:10:00,1.6285,1.6293,1.6284,1.62925,399600000.0
2008-07-23 21:15:00,1.62925,1.6293,1.6283,1.6286,394000000.0
2008-07-23 21:20:00,1.6286,1.6286,1.62855,1.6286,39300000.0
2008-07-23 21:25:00,1.6286,1.62925,1.6285,1.6288,399800000.0
2008-07-23 21:30:00,1.6288,1.6292,1.6288,1.629,299500000.0
2008-07-23 21:35:00,1.629,1.6292,1.62875,1.6288,243400000.0
2008-07-23 21:40:00,1.6288,1.62905,1.6285,1.6286,482600000.0
2008-07-23 21:45:00,1.6286,1.6287,1.62825,1.62855,241000000.0
2008-07-23 21:50:00,1.6285,1.6295,1.6285,1.6293,402100000.0
2008-07-23 21:55:00,1.6293,1.6293,1.6287,1.6288,249400000.0
2008-07-23 22:00:00,1.6288,1.6291,1.6287,1.6291,350799998.0
2008-07-23 22:05:00,1.6291,1.6293,1.6289,1.6291,61900000.0
2008-07-23 22:10:00,1.6289,1.6291,1.6287,1.6288,131200000.0
2008-07-23 22:15:00,1.6288,1.6291,1.6287,1.6291,296599999.0
2008-07-23 22:20:00,1.6291,1.6291,1.6288,1.6289,49900000.0
2008-07-23 22:25:00,1.6288,1.6293,1.6287,1.6291,185099999.0
2008-07-23 22:30:00,1.6291,1.6296,1.62905,1.62915,274199999.0
2008-07-23 22:35:00,1.62915,1.6292,1.629,1.629,177100000.0
2008-07-23 22:40:00,1.629,1.6292,1.6289,1.6291,67800000.0
2008-07-23 22:45:00,1.6292,1.6292,1.6284,1.6286,157300000.0
2008-07-23 22:50:00,1.6286,1.6288,1.6285,1.6287,128399999.0
2008-07-23 22:55:00,1.6287,1.6289,1.6285,1.6288,369100000.0
2008-07-23 23:00:00,1.62885,1.6292,1.6286,1.62885,263100001.0
2008-07-23 23:05:00,1.6289,1.6292,1.6287,1.62885,579700004.0
2008-07-23 23:10:00,1.62885,1.62915,1.6283,1.6291,254300005.0
2008-07-23 23:15:00,1.6291,1.6292,1.6283,1.6283,226300004.0
2008-07-23 23:20:00,1.6283,1.6291,1.6283,1.6291,173300000.0
2008-07-23 23:25:00,1.62905,1.6295,1.62885,1.62885,213800000.0
2008-07-23 23:30:00,1.6288,1.6288,1.62845,1.6287,115200000.0
2008-07-23 23:35:00,1.62855,1.62895,1.6285,1.6285,612300000.0
2008-07-23 23:40:00,1.6285,1.6287,1.6284,1.6286,401700000.0
2008-07-23 23:45:00,1.6285,1.6286,1.6284,1.6286,207000000.0
2008-07-23 23:50:00,1.6286,1.6286,1.6284,1.6285,337800000.0
2008-07-23 23:55:00,1.62845,1.6285,1.62835,1.6284,87000000.0
2008-07-24 00:00:00,1.6284,1.6285,1.6283,1.6284,200700000.0
2008-07-24 00:05:00,1.6283,1.6284,1.6282,1.6283,86800000.0
2008-07-24 00:10:00,1.6282,1.6284,1.6282,1.6283,173000000.0
2008-07-24 00:15:00,1.6283,1.6285,1.62793,1.6284,111500000.0
2008-07-24 00:20:00,1.6283,1.6284,1.6283,1.6284,76100000.0
2008-07-24 00:25:00,1.6283,1.6288,1.6283,1.6287,140000000.0
2008-07-24 00:30:00,1.6288,1.6288,1.62855,1.6286,95600000.0
2008-07-24 00:35:00,1.62855,1.6288,1.6285,1.6286,60100000.0
2008-07-24 00:40:00,1.6286,1.6286,1.62855,1.6286,50400000.0
2008-07-24 00:45:00,1.6286,1.6286,1.6282,1.6283,47400000.0
2008-07-24 00:50:00,1.6283,1.6283,1.6281,1.6281,68900001.0
2008-07-24 00:55:00,1.6281,1.6283,1.6281,1.6281,66500000.0
2008-07-24 01:00:00,1.6281,1.6282,1.62778,1.62792,186800000.0
2008-07-24 01:05:00,1.6281,1.6286,1.6281,1.6285,233400000.0
2008-07-24 01:10:00,1.6285,1.6285,1.6282,1.6282,193200000.0
2008-07-24 01:15:00,1.6282,1.6289,1.6282,1.6283,564100001.0
2008-07-24 01:20:00,1.6283,1.6286,1.6283,1.6286,508499999.0
2008-07-24 01:25:00,1.6286,1.6289,1.62815,1.6286,599400001.0
2008-07-24 01:30:00,1.6286,1.6288,1.6283,1.6287,573000000.0
2008-07-24 01:35:00,1.6287,1.6288,1.6282,1.6284,963700001.0
2008-07-24 01:40:00,1.6284,1.6284,1.62797,1.62817,314800000.0
2008-07-24 01:45:00,1.6283,1.6287,1.6282,1.6287,281700000.0
2008-07-24 01:50:00,1.6287,1.6287,1.62835,1.62835,172400000.0
2008-07-24 01:55:00,1.6283,1.6289,1.6283,1.6287,220600000.0
2008-07-24 02:00:00,1.62875,1.6289,1.6285,1.6286,179000000.0
2008-07-24 02:05:00,1.6286,1.6288,1.62817,1.6286,94700000.0
2008-07-24 02:10:00,1.6286,1.6289,1.6285,1.6288,181700000.0
2008-07-24 02:15:00,1.6288,1.6288,1.6282,1.6283,278900000.0
2008-07-24 02:20:00,1.6283,1.62835,1.6281,1.6283,208600000.0
2008-07-24 02:25:00,1.6283,1.6283,1.6282,1.6283,250600000.0
2008-07-24 02:30:00,1.6283,1.6283,1.6282,1.6283,92100000.0
2008-07-24 02:35:00,1.6283,1.6285,1.6283,1.6283,361800000.0
2008-07-24 02:40:00,1.6283,1.6284,1.62791,1.6284,145100000.0
2008-07-24 02:45:00,1.6283,1.62895,1.6283,1.6286,318900000.0
2008-07-24 02:50:00,1.6286,1.6287,1.62825,1.6283,332000000.0
2008-07-24 02:55:00,1.6283,1.6287,1.6283,1.6286,317600000.0
2008-07-24 03:00:00,1.6287,1.62875,1.6283,1.62845,446800000.0
2008-07-24 03:05:00,1.62845,1.6286,1.6283,1.6284,252200000.0
2008-07-24 03:10:00,1.62835,1.6288,1.62835,1.62865,235600000.0
2008-07-24 03:15:00,1.62865,1.6289,1.6286,1.6287,121900000.0
2008-07-24 03:20:00,1.6287,1.6289,1.6284,1.6287,311300000.0
2008-07-24 03:25:00,1.6287,1.6287,1.6286,1.6287,56800000.0
2008-07-24 03:30:00,1.6286,1.62885,1.6286,1.62885,142600000.0
2008-07-24 03:35:00,1.62885,1.6289,1.6288,1.6288,247800000.0
2008-07-24 03:40:00,1.6289,1.6289,1.62875,1.6288,213600000.0
2008-07-24 03:45:00,1.6288,1.62885,1.6288,1.6288,81800000.0
2008-07-24 03:50:00,1.6288,1.629,1.62875,1.6289,169400000.0
2008-07-24 03:55:00,1.6289,1.6291,1.6287,1.6288,219400000.0
2008-07-24 04:00:00,1.6288,1.6288,1.6287,1.6287,160100000.0
2008-07-24 04:05:00,1.6287,1.62875,1.62865,1.6287,102100000.0
2008-07-24 04:10:00,1.6287,1.629,1.6287,1.6289,227800000.0
2008-07-24 04:15:00,1.6289,1.6291,1.6286,1.62865,281600000.0
2008-07-24 04:20:00,1.6287,1.62905,1.6286,1.6287,268100000.0
2008-07-24 04:25:00,1.6287,1.6287,1.6286,1.62865,155200000.0
2008-07-24 04:30:00,1.62865,1.6287,1.6285,1.6287,257200000.0
2008-07-24 04:35:00,1.6287,1.6287,1.6285,1.6286,134700000.0
2008-07-24 04:40:00,1.6286,1.6287,1.62855,1.62855,85500000.0
2008-07-24 04:45:00,1.62855,1.6286,1.6283,1.6283,147600000.0
2008-07-24 04:50:00,1.6283,1.62845,1.6283,1.6283,220700000.0
2008-07-24 04:55:00,1.6283,1.6285,1.6283,1.6283,213600000.0
2008-07-24 05:00:00,1.6283,1.6285,1.6283,1.6283,237400000.0
2008-07-24 05:05:00,1.62835,1.6286,1.6283,1.6283,213100000.0
2008-07-24 05:10:00,1.62809,1.6284,1.62803,1.6284,210200000.0
2008-07-24 05:15:00,1.6284,1.6285,1.6284,1.62845,173900000.0
2008-07-24 05:20:00,1.6285,1.6285,1.6283,1.6285,258200000.0
2008-07-24 05:25:00,1.62845,1.6285,1.6284,1.6285,75500000.0
2008-07-24 05:30:00,1.6285,1.6285,1.62835,1.62845,74100000.0
2008-07-24 05:35:00,1.6284,1.6285,1.6284,1.62845,227000000.0
2008-07-24 05:40:00,1.62845,1.62855,1.6283,1.6284,154800000.0
2008-07-24 05:45:00,1.6284,1.6286,1.6283,1.6285,186300000.0
2008-07-24 05:50:00,1.6285,1.62855,1.6284,1.62845,150500000.0
2008-07-24 05:55:00,1.62845,1.62845,1.6281,1.62815,294000000.0
2008-07-24 06:00:00,1.6281,1.62845,1.6281,1.6282,435500000.0
2008-07-24 06:05:00,1.62815,1.6285,1.62815,1.6285,474700000.0
2008-07-24 06:10:00,1.6285,1.6286,1.62815,1.6283,234500000.0
2008-07-24 06:15:00,1.6283,1.6287,1.6283,1.62865,201300000.0
2008-07-24 06:20:00,1.6286,1.6287,1.6285,1.6286,355200000.0
2008-07-24 06:25:00,1.6285,1.6287,1.6285,1.6286,253200000.0
2008-07-24 06:30:00,1.6285,1.6286,1.6285,1.6285,133500000.0
2008-07-24 06:35:00,1.6285,1.6287,1.62835,1.62865,366200000.0
2008-07-24 06:40:00,1.6287,1.62915,1.6286,1.629,303400000.0
2008-07-24 06:45:00,1.629,1.6296,1.6289,1.62945,275500000.0
2008-07-24 06:50:00,1.6295,1.6297,1.62935,1.6296,188600000.0
2008-07-24 06:55:00,1.62958,1.6296,1.62898,1.6295,109000000.0
2008-07-24 07:00:00,1.6295,1.62955,1.6293,1.6293,271800000.0
2008-07-24 07:05:00,1.6293,1.6294,1.62905,1.6293,203500000.0
2008-07-24 07:10:00,1.6293,1.6294,1.6291,1.6293,147200000.0
2008-07-24 07:15:00,1.6293,1.6293,1.629,1.6291,135500000.0
2008-07-24 07:20:00,1.6293,1.6294,1.6291,1.6293,147700000.0
2008-07-24 07:25:00,1.6293,1.62945,1.6292,1.6292,177000000.0
2008-07-24 07:30:00,1.6292,1.6294,1.62915,1.6293,110800000.0
2008-07-24 07:35:00,1.6293,1.6293,1.6292,1.6293,62500000.0
2008-07-24 07:40:00,1.6293,1.6293,1.6281,1.6282,354800000.0
2008-07-24 07:45:00,1.6282,1.6289,1.6282,1.6286,135200000.0
2008-07-24 07:50:00,1.6286,1.629,1.6286,1.6288,75100000.0
2008-07-24 07:55:00,1.6287,1.6289,1.6287,1.6287,118900000.0
2008-07-24 08:00:00,1.6287,1.629,1.6287,1.6288,261600000.0
2008-07-24 08:05:00,1.6288,1.6293,1.6287,1.6291,239200000.0
2008-07-24 08:10:00,1.6291,1.6294,1.6289,1.6291,370800000.0
2008-07-24 08:15:00,1.6291,1.6292,1.6289,1.6291,348300000.0
2008-07-24 08:20:00,1.6291,1.6293,1.6288,1.6293,175300000.0
2008-07-24 08:25:00,1.6293,1.6297,1.6292,1.62965,187600000.0
2008-07-24 08:30:00,1.62965,1.62965,1.6291,1.6293,441700000.0
2008-07-24 08:35:00,1.6293,1.6294,1.629,1.6294,537800000.0
2008-07-24 08:40:00,1.62935,1.6294,1.629,1.62915,371900000.0
2008-07-24 08:45:00,1.62915,1.6294,1.6288,1.629,572700000.0
2008-07-24 08:50:00,1.629,1.6292,1.6285,1.6285,430500000.0
2008-07-24 08:55:00,1.6285,1.6288,1.62825,1.6286,282200000.0
2008-07-24 09:00:00,1.6287,1.6289,1.62805,1.62805,1022100001.0
2008-07-24 09:05:00,1.628,1.6281,1.6274,1.62775,754100000.0
2008-07-24 09:10:00,1.6278,1.6283,1.6278,1.6281,268600000.0
2008-07-24 09:15:00,1.6282,1.6282,1.6277,1.6277,213400000.0
2008-07-24 09:20:00,1.6277,1.6281,1.6277,1.6278,275000000.0
2008-07-24 09:25:00,1.62775,1.6283,1.6277,1.628,514800000.0
2008-07-24 09:30:00,1.628,1.628,1.6277,1.6279,511500000.0
2008-07-24 09:35:00,1.6279,1.628,1.62775,1.6278,182500000.0
2008-07-24 09:40:00,1.6279,1.6279,1.62745,1.6276,284100000.0
2008-07-24 09:45:00,1.6276,1.6276,1.6269,1.62745,456300000.0
2008-07-24 09:50:00,1.62745,1.6275,1.6272,1.6273,227000000.0
2008-07-24 09:55:00,1.6274,1.6284,1.62725,1.6278,545600000.0
2008-07-24 10:00:00,1.6278,1.6284,1.6251,1.6267,1837700001.0
2008-07-24 10:05:00,1.6266,1.6269,1.6264,1.6267,899300000.0
2008-07-24 10:10:00,1.6267,1.6267,1.6259,1.6262,719100001.0
2008-07-24 10:15:00,1.62615,1.6269,1.6261,1.6261,610400000.0
2008-07-24 10:20:00,1.6261,1.62715,1.62565,1.627,843100000.0
2008-07-24 10:25:00,1.627,1.6273,1.6266,1.62685,582900000.0
2008-07-24 10:30:00,1.6269,1.6273,1.6264,1.6264,813600000.0
2008-07-24 10:35:00,1.6264,1.6265,1.6259,1.626,479500000.0
2008-07-24 10:40:00,1.626,1.6262,1.62535,1.6255,714600000.0
2008-07-24 10:45:00,1.6256,1.6257,1.625,1.6253,701099998.0
2008-07-24 10:50:00,1.6254,1.6263,1.6253,1.6262,577100000.0
2008-07-24 10:55:00,1.6262,1.6262,1.6259,1.626,442700000.0
2008-07-24 11:00:00,1.626,1.6262,1.6257,1.626,726600000.0
2008-07-24 11:05:00,1.626,1.6266,1.6259,1.6265,517100000.0
2008-07-24 11:10:00,1.6265,1.6268,1.6263,1.6263,327100000.0
2008-07-24 11:15:00,1.6263,1.6269,1.6262,1.62645,399700000.0
2008-07-24 11:20:00,1.6265,1.6267,1.6264,1.6265,607500000.0
2008-07-24 11:25:00,1.6265,1.6266,1.6264,1.62645,324700000.0
2008-07-24 11:30:00,1.62645,1.6275,1.62645,1.62665,725400000.0
2008-07-24 11:35:00,1.62665,1.6272,1.6263,1.6265,515500000.0
2008-07-24 11:40:00,1.6266,1.627,1.62635,1.62665,538400000.0
2008-07-24 11:45:00,1.6268,1.627,1.62645,1.6265,466600000.0
2008-07-24 11:50:00,1.6266,1.6267,1.6263,1.6264,397800000.0
2008-07-24 11:55:00,1.6263,1.6267,1.6262,1.6265,691400000.0
2008-07-24 12:00:00,1.6265,1.6267,1.62625,1.6263,389000000.0
2008-07-24 12:05:00,1.6263,1.62685,1.6262,1.6267,510500000.0
2008-07-24 12:10:00,1.6266,1.6268,1.6263,1.62645,662000000.0
2008-07-24 12:15:00,1.62645,1.6267,1.6262,1.6264,451200000.0
2008-07-24 12:20:00,1.6265,1.6268,1.62645,1.6268,273600000.0
2008-07-24 12:25:00,1.6268,1.627,1.6265,1.6268,543900000.0
2008-07-24 12:30:00,1.6268,1.6268,1.6263,1.6266,576600000.0
2008-07-24 12:35:00,1.62655,1.62665,1.6263,1.6266,404300000.0
2008-07-24 12:40:00,1.6266,1.6267,1.6263,1.62635,337600000.0
2008-07-24 12:45:00,1.62635,1.62685,1.6263,1.6267,340100000.0
2008-07-24 12:50:00,1.6267,1.6269,1.6266,1.6269,120400000.0
2008-07-24 12:55:00,1.6269,1.627,1.62665,1.6269,353800000.0
2008-07-24 13:00:00,1.62685,1.6271,1.6268,1.6268,564300000.0
2008-07-24 13:05:00,1.6268,1.6271,1.6268,1.627,379100000.0
2008-07-24 13:10:00,1.627,1.627,1.6265,1.62655,326999999.0
2008-07-24 13:15:00,1.62655,1.6267,1.6262,1.6263,502000000.0
2008-07-24 13:20:00,1.6263,1.6263,1.62595,1.6261,233200000.0
2008-07-24 13:25:00,1.6261,1.6261,1.6258,1.6258,87900000.0
2008-07-24 13:30:00,1.62575,1.6261,1.62575,1.626,443100000.0
2008-07-24 13:35:00,1.62595,1.6262,1.6257,1.62585,572700002.0
2008-07-24 13:40:00,1.62585,1.6267,1.62585,1.62655,624900000.0
2008-07-24 13:45:00,1.62655,1.627,1.6265,1.627,399500000.0
2008-07-24 13:50:00,1.627,1.627,1.6266,1.6267,241500000.0
2008-07-24 13:55:00,1.6268,1.6269,1.6261,1.6263,407200000.0
2008-07-24 14:00:00,1.6263,1.6266,1.6263,1.6265,207900000.0
2008-07-24 14:05:00,1.6265,1.6266,1.6264,1.6264,125500000.0
2008-07-24 14:10:00,1.6264,1.6271,1.6264,1.6268,273000000.0
2008-07-24 14:15:00,1.6268,1.6271,1.6267,1.6269,679800000.0
2008-07-24 14:20:00,1.6269,1.6271,1.6263,1.6264,851399996.0
2008-07-24 14:25:00,1.6264,1.62735,1.6264,1.627,549400000.0
2008-07-24 14:30:00,1.6271,1.6272,1.62605,1.6266,1712900000.0
2008-07-24 14:35:00,1.6266,1.6268,1.6259,1.6263,1394799998.0
2008-07-24 14:40:00,1.6262,1.6269,1.6262,1.6268,1002700000.0
2008-07-24 14:45:00,1.62675,1.6269,1.6264,1.6266,735600000.0
2008-07-24 14:50:00,1.6266,1.6267,1.6264,1.6265,575500000.0
2008-07-24 14:55:00,1.6264,1.6265,1.62635,1.6265,298200000.0
2008-07-24 15:00:00,1.6265,1.6267,1.62635,1.6264,782700000.0
2008-07-24 15:05:00,1.6265,1.6271,1.62635,1.6267,1029199998.0
2008-07-24 15:10:00,1.6266,1.6269,1.6265,1.6266,871500001.0
2008-07-24 15:15:00,1.6266,1.6268,1.6261,1.6265,1202799999.0
2008-07-24 15:20:00,1.6266,1.6267,1.62645,1.6266,797500000.0
2008-07-24 15:25:00,1.6267,1.6273,1.6266,1.62725,394400000.0
2008-07-24 15:30:00,1.6273,1.6274,1.6267,1.6267,782400000.0
2008-07-24 15:35:00,1.6267,1.6273,1.6267,1.6271,596900000.0
2008-07-24 15:40:00,1.6271,1.6281,1.6269,1.6276,682199998.0
2008-07-24 15:45:00,1.6277,1.6278,1.62725,1.6275,774700001.0
2008-07-24 15:50:00,1.6275,1.6278,1.6272,1.6274,1104400000.0
2008-07-24 15:55:00,1.6274,1.628,1.62715,1.628,1073100000.0
2008-07-24 16:00:00,1.628,1.628,1.62715,1.6275,1743200001.0
2008-07-24 16:05:00,1.6275,1.6277,1.627,1.62725,958899999.0
2008-07-24 16:10:00,1.62725,1.6281,1.62715,1.6278,859500000.0
2008-07-24 16:15:00,1.62775,1.6284,1.6276,1.6284,1020000000.0
2008-07-24 16:20:00,1.6284,1.6287,1.62795,1.6283,1111800004.0
2008-07-24 16:25:00,1.6282,1.6286,1.628,1.6283,1229899999.0
2008-07-24 16:30:00,1.6283,1.6288,1.6281,1.6285,1010500000.0
2008-07-24 16:35:00,1.6285,1.6293,1.6285,1.6287,1422500002.0
2008-07-24 16:40:00,1.62865,1.6288,1.6283,1.6283,1303000000.0
2008-07-24 16:45:00,1.62825,1.6284,1.6279,1.628,985300004.0
2008-07-24 16:50:00,1.628,1.6284,1.6279,1.6282,977499998.0
2008-07-24 16:55:00,1.6282,1.6282,1.6273,1.6274,867700001.0
2008-07-24 17:00:00,1.62735,1.6278,1.6272,1.6276,551100000.0
2008-07-24 17:05:00,1.6276,1.6279,1.6274,1.62765,645300000.0
2008-07-24 17:10:00,1.62765,1.6279,1.62735,1.6277,786500000.0
2008-07-24 17:15:00,1.6277,1.6277,1.6273,1.6276,899500001.0
2008-07-24 17:20:00,1.62755,1.6276,1.62705,1.62705,593600000.0
2008-07-24 17:25:00,1.62705,1.6274,1.62635,1.6267,777300003.0
2008-07-24 17:30:00,1.6267,1.6268,1.6259,1.62595,668800000.0
2008-07-24 17:35:00,1.62595,1.6261,1.6258,1.62605,355600000.0
2008-07-24 17:40:00,1.6262,1.6262,1.6259,1.6261,482600000.0
2008-07-24 17:45:00,1.6261,1.6266,1.62595,1.6265,716600000.0
2008-07-24 17:50:00,1.6265,1.6269,1.6264,1.6266,626900000.0
2008-07-24 17:55:00,1.6266,1.6267,1.6265,1.6267,414300000.0
2008-07-24 18:00:00,1.6267,1.6268,1.62625,1.6264,554000000.0
2008-07-24 18:05:00,1.6264,1.6265,1.626,1.626,867000000.0
2008-07-24 18:10:00,1.626,1.6263,1.6258,1.62595,257200000.0
2008-07-24 18:15:00,1.62595,1.6261,1.62555,1.6258,563700003.0
2008-07-24 18:20:00,1.6258,1.6261,1.6257,1.626,254000000.0
2008-07-24 18:25:00,1.626,1.6263,1.62595,1.62615,246100000.0
2008-07-24 18:30:00,1.62615,1.6264,1.62585,1.62585,417400000.0
2008-07-24 18:35:00,1.62585,1.626,1.62525,1.6254,717700000.0
2008-07-24 18:40:00,1.6254,1.6257,1.6253,1.6257,421200000.0
2008-07-24 18:45:00,1.6257,1.6261,1.6256,1.6261,370900000.0
2008-07-24 18:50:00,1.6261,1.6261,1.62545,1.62555,488400000.0
2008-07-24 18:55:00,1.62555,1.6258,1.62545,1.6257,242300000.0
2008-07-24 19:00:00,1.6257,1.6257,1.6252,1.6253,639500000.0
2008-07-24 19:05:00,1.6253,1.6254,1.62455,1.6248,461599999.0
2008-07-24 19:10:00,1.6248,1.6256,1.6248,1.6251,599400000.0
2008-07-24 19:15:00,1.6251,1.6254,1.625,1.6253,290800000.0
2008-07-24 19:20:00,1.6253,1.6255,1.6248,1.6249,296200000.0
2008-07-24 19:25:00,1.6249,1.6251,1.6248,1.625,352700000.0
2008-07-24 19:30:00,1.6249,1.625,1.6249,1.6249,262400000.0
2008-07-24 19:35:00,1.6249,1.62515,1.62455,1.6246,379000000.0
2008-07-24 19:40:00,1.62455,1.6249,1.62445,1.6245,908900000.0
2008-07-24 19:45:00,1.6246,1.6247,1.6244,1.62455,682299998.0
2008-07-24 19:50:00,1.62455,1.6247,1.62415,1.62425,506600000.0
2008-07-24 19:55:00,1.62425,1.6246,1.62415,1.62445,501300000.0
2008-07-24 20:00:00,1.6245,1.6249,1.62415,1.62415,309800000.0
2008-07-24 20:05:00,1.6242,1.6247,1.6242,1.6245,815000003.0
2008-07-24 20:10:00,1.6246,1.6246,1.6241,1.62425,403100000.0
2008-07-24 20:15:00,1.6243,1.6245,1.6242,1.62425,476400000.0
2008-07-24 20:20:00,1.6243,1.6247,1.62415,1.62445,281300000.0
2008-07-24 20:25:00,1.6245,1.6245,1.62425,1.6244,218700000.0
2008-07-24 20:30:00,1.6244,1.6244,1.62405,1.6242,114000000.0
2008-07-24 20:35:00,1.6241,1.6242,1.62395,1.6241,235400000.0
2008-07-24 20:40:00,1.6241,1.6242,1.6241,1.6242,119300000.0
2008-07-24 20:45:00,1.6242,1.6246,1.62415,1.6243,279000000.0
2008-07-24 20:50:00,1.6243,1.6243,1.62405,1.6242,143800000.0
2008-07-24 20:55:00,1.6242,1.6242,1.6236,1.624,479499997.0
2008-07-24 21:00:00,1.624,1.6246,1.62385,1.6244,531200000.0
2008-07-24 21:05:00,1.62435,1.6252,1.62435,1.62475,540899998.0
2008-07-24 21:10:00,1.62475,1.6249,1.62425,1.6246,388000000.0
2008-07-24 21:15:00,1.6246,1.6246,1.62385,1.62395,512800000.0
2008-07-24 21:20:00,1.624,1.6246,1.6238,1.6242,521700000.0
2008-07-24 21:25:00,1.6242,1.6242,1.62365,1.6238,312200000.0
2008-07-24 21:30:00,1.6238,1.6241,1.62365,1.6239,329200000.0
2008-07-24 21:35:00,1.6239,1.6239,1.6234,1.62345,340800000.0
2008-07-24 21:40:00,1.6236,1.62365,1.623,1.6232,385400001.0
2008-07-24 21:45:00,1.6232,1.6233,1.62275,1.6229,634897260.0
2008-07-24 21:50:00,1.6229,1.62385,1.62275,1.62385,725900000.0
2008-07-24 21:55:00,1.62385,1.6244,1.62375,1.6243,556500000.0
2008-07-24 22:00:00,1.62445,1.625,1.62405,1.62465,305200000.0
2008-07-24 22:05:00,1.62465,1.6249,1.62435,1.62485,374300000.0
2008-07-24 22:10:00,1.62485,1.6252,1.62465,1.625,285499999.0
2008-07-24 22:15:00,1.625,1.6252,1.6247,1.6249,476800000.0
2008-07-24 22:20:00,1.6249,1.6256,1.6249,1.6255,286600001.0
2008-07-24 22:25:00,1.6255,1.62625,1.6248,1.6258,406999999.0
2008-07-24 22:30:00,1.6258,1.6259,1.6253,1.6253,323400000.0
2008-07-24 22:35:00,1.6255,1.62575,1.625,1.62575,110600000.0
2008-07-24 22:40:00,1.62575,1.62625,1.6256,1.62595,308400000.0
2008-07-24 22:45:00,1.6261,1.6265,1.62605,1.6262,172800000.0
2008-07-24 22:50:00,1.6262,1.62745,1.62585,1.62635,352400000.0
2008-07-24 22:55:00,1.62635,1.62635,1.62555,1.62585,857900000.0
2008-07-24 23:00:00,1.62585,1.6263,1.6257,1.6261,278400006.0
2008-07-24 23:05:00,1.62625,1.62625,1.6251,1.62525,412900000.0
2008-07-24 23:10:00,1.62525,1.6255,1.625,1.62533,225000003.0
2008-07-24 23:15:00,1.62545,1.6256,1.62505,1.62525,596500010.0
2008-07-24 23:20:00,1.62525,1.6254,1.62495,1.6254,171400000.0
2008-07-24 23:25:00,1.6254,1.6254,1.625,1.6254,245400004.0
2008-07-24 23:30:00,1.6254,1.6255,1.62485,1.62525,63600000.0
2008-07-24 23:35:00,1.6253,1.6253,1.62491,1.62515,80400000.0
2008-07-24 23:40:00,1.6251,1.6255,1.6251,1.62525,246800001.0
2008-07-24 23:45:00,1.62535,1.62535,1.62491,1.62493,113800000.0
2008-07-24 23:50:00,1.62495,1.6254,1.62495,1.62515,299000001.0
2008-07-24 23:55:00,1.62515,1.6253,1.62515,1.6252,30000000.0
2008-07-25 00:00:00,1.6252,1.6252,1.62505,1.62505,27800000.0
2008-07-25 00:05:00,1.62505,1.62521,1.62487,1.62487,130700002.0
2008-07-25 00:10:00,1.6251,1.62535,1.62505,1.6252,99300001.0
2008-07-25 00:15:00,1.6252,1.62525,1.6251,1.62515,187200000.0
2008-07-25 00:20:00,1.62515,1.6255,1.62515,1.6254,168000000.0
2008-07-25 00:25:00,1.6254,1.6256,1.6254,1.62555,48600000.0
2008-07-25 00:30:00,1.62565,1.6257,1.6256,1.6256,30600000.0
2008-07-25 00:35:00,1.6256,1.6256,1.6255,1.62555,22200000.0
2008-07-25 00:40:00,1.62552,1.6256,1.62534,1.6256,96000000.0
2008-07-25 00:45:00,1.6255,1.62562,1.62528,1.6256,43200000.0
2008-07-25 00:50:00,1.6254,1.6257,1.62517,1.62543,199100000.0
2008-07-25 00:55:00,1.6256,1.6256,1.62545,1.62545,41000000.0
2008-07-25 01:00:00,1.62545,1.6256,1.62515,1.6256,170000000.0
2008-07-25 01:05:00,1.6255,1.6257,1.6255,1.62565,78400000.0
2008-07-25 01:10:00,1.6256,1.6256,1.62508,1.6256,35000000.0
2008-07-25 01:15:00,1.6256,1.6256,1.6255,1.6255,18400000.0
2008-07-25 01:20:00,1.6256,1.6258,1.62524,1.62545,64300000.0
2008-07-25 01:25:00,1.6258,1.6258,1.6253,1.6257,125900000.0
2008-07-25 01:30:00,1.6256,1.6258,1.6254,1.6257,171700000.0
2008-07-25 01:35:00,1.6256,1.6257,1.6253,1.6253,188800001.0
2008-07-25 01:40:00,1.6254,1.6256,1.62512,1.6254,132000000.0
2008-07-25 01:45:00,1.6254,1.6257,1.6247,1.6247,428099996.0
2008-07-25 01:50:00,1.6247,1.625,1.6247,1.6249,244299998.0
2008-07-25 01:55:00,1.6249,1.6252,1.6246,1.6247,256200000.0
2008-07-25 02:00:00,1.6247,1.6254,1.6247,1.6253,359200000.0
2008-07-25 02:05:00,1.62525,1.6255,1.625,1.625,97200000.0
2008-07-25 02:10:00,1.625,1.6252,1.625,1.625,176900000.0
2008-07-25 02:15:00,1.625,1.6253,1.62495,1.625,156900000.0
2008-07-25 02:20:00,1.625,1.6252,1.6247,1.6247,216500000.0
2008-07-25 02:25:00,1.6248,1.6248,1.62465,1.6247,50700000.0
2008-07-25 02:30:00,1.6247,1.6247,1.62465,1.6247,108500000.0
2008-07-25 02:35:00,1.62465,1.6247,1.62435,1.6245,99800000.0
2008-07-25 02:40:00,1.6244,1.6245,1.62425,1.6244,286000000.0
2008-07-25 02:45:00,1.6244,1.6245,1.62368,1.6243,379500000.0
2008-07-25 02:50:00,1.6243,1.6243,1.62405,1.6242,149400000.0
2008-07-25 02:55:00,1.6242,1.6242,1.6238,1.62395,133900000.0
2008-07-25 03:00:00,1.62395,1.6241,1.62395,1.62395,49700000.0
2008-07-25 03:05:00,1.624,1.624,1.6239,1.624,37400000.0
2008-07-25 03:10:00,1.624,1.624,1.62365,1.62365,184200000.0
2008-07-25 03:15:00,1.6237,1.6237,1.62355,1.6237,177500000.0
2008-07-25 03:20:00,1.6237,1.6239,1.6236,1.6237,157300000.0
2008-07-25 03:25:00,1.6237,1.6237,1.6235,1.6235,130100000.0
2008-07-25 03:30:00,1.6237,1.6237,1.62335,1.6234,583800000.0
2008-07-25 03:35:00,1.6233,1.6239,1.6233,1.62365,228400000.0
2008-07-25 03:40:00,1.6237,1.6245,1.62355,1.62435,426200000.0
2008-07-25 03:45:00,1.62435,1.6245,1.6241,1.6243,658000000.0
2008-07-25 03:50:00,1.62425,1.6244,1.6242,1.6244,165200000.0
2008-07-25 03:55:00,1.6244,1.6245,1.6241,1.6242,336900000.0
2008-07-25 04:00:00,1.6243,1.62445,1.6242,1.6243,307200000.0
2008-07-25 04:05:00,1.62425,1.6248,1.62425,1.6247,189400000.0
2008-07-25 04:10:00,1.6247,1.6248,1.6246,1.6247,88000000.0
2008-07-25 04:15:00,1.6247,1.625,1.6245,1.62475,172400000.0
2008-07-25 04:20:00,1.6249,1.625,1.62465,1.6248,290800000.0
2008-07-25 04:25:00,1.62468,1.6249,1.6245,1.62465,103000000.0
2008-07-25 04:30:00,1.62465,1.6248,1.6242,1.6243,198700000.0
2008-07-25 04:35:00,1.6242,1.6246,1.6242,1.6243,161000000.0
2008-07-25 04:40:00,1.62425,1.6244,1.62401,1.6243,33100000.0
2008-07-25 04:45:00,1.6243,1.6243,1.6241,1.6243,75100000.0
2008-07-25 04:50:00,1.6242,1.6242,1.6235,1.6235,245600000.0
2008-07-25 04:55:00,1.6235,1.6242,1.6233,1.62385,292500000.0
2008-07-25 05:00:00,1.62385,1.624,1.62385,1.624,93900000.0
2008-07-25 05:05:00,1.62395,1.6241,1.6237,1.624,144000000.0
2008-07-25 05:10:00,1.62395,1.6241,1.6239,1.624,69600000.0
2008-07-25 05:15:00,1.624,1.6241,1.62385,1.624,109100000.0
2008-07-25 05:20:00,1.6239,1.6241,1.62385,1.624,83300000.0
2008-07-25 05:25:00,1.624,1.6241,1.62385,1.624,87500000.0
2008-07-25 05:30:00,1.62395,1.624,1.6238,1.62385,133900000.0
2008-07-25 05:35:00,1.624,1.624,1.6238,1.62385,120900000.0
2008-07-25 05:40:00,1.62385,1.6242,1.62375,1.6239,262000000.0
2008-07-25 05:45:00,1.6239,1.6242,1.6237,1.6237,153600000.0
2008-07-25 05:50:00,1.62365,1.6239,1.6236,1.6238,191400000.0
2008-07-25 05:55:00,1.6237,1.624,1.62315,1.6232,380900000.0
2008-07-25 06:00:00,1.6232,1.6232,1.6226,1.623,518700000.0
2008-07-25 06:05:00,1.623,1.623,1.6223,1.6227,526100001.0
2008-07-25 06:10:00,1.6228,1.623,1.6224,1.62285,164000000.0
2008-07-25 06:15:00,1.6229,1.623,1.6225,1.6229,302300000.0
2008-07-25 06:20:00,1.6228,1.6237,1.6228,1.6237,306700000.0
2008-07-25 06:25:00,1.6237,1.6238,1.62325,1.6233,304800000.0
2008-07-25 06:30:00,1.6234,1.6234,1.62255,1.6232,364700000.0
2008-07-25 06:35:00,1.6232,1.6234,1.6229,1.6232,154000000.0
2008-07-25 06:40:00,1.6233,1.6236,1.6231,1.6233,345600000.0
2008-07-25 06:45:00,1.6232,1.6236,1.6231,1.62325,324700000.0
2008-07-25 06:50:00,1.6234,1.6235,1.62265,1.62305,412200000.0
2008-07-25 06:55:00,1.62305,1.6236,1.62305,1.6234,267900000.0
2008-07-25 07:00:00,1.6234,1.6239,1.62325,1.6237,723900000.0
2008-07-25 07:05:00,1.6237,1.6238,1.6232,1.6233,248300000.0
2008-07-25 07:10:00,1.6232,1.6236,1.623,1.62315,466100000.0
2008-07-25 07:15:00,1.6233,1.6234,1.62305,1.6233,149900000.0
2008-07-25 07:20:00,1.6233,1.6235,1.6232,1.6234,211500000.0
2008-07-25 07:25:00,1.6234,1.6236,1.62325,1.6236,277300000.0
2008-07-25 07:30:00,1.6236,1.6238,1.6235,1.6237,37200000.0
2008-07-25 07:35:00,1.6237,1.6239,1.62355,1.6236,139600000.0
2008-07-25 07:40:00,1.6236,1.6238,1.6231,1.62325,558900000.0
2008-07-25 07:45:00,1.6234,1.6236,1.62315,1.6233,412000000.0
2008-07-25 07:50:00,1.62325,1.6236,1.6231,1.62335,368600000.0
2008-07-25 07:55:00,1.6235,1.6235,1.6231,1.62335,266300000.0
2008-07-25 08:00:00,1.62335,1.624,1.62335,1.6239,355500000.0
2008-07-25 08:05:00,1.6239,1.6241,1.62375,1.6241,344200000.0
2008-07-25 08:10:00,1.624,1.6243,1.6238,1.6242,196300000.0
2008-07-25 08:15:00,1.6242,1.6244,1.62365,1.6239,255699999.0
2008-07-25 08:20:00,1.6239,1.6247,1.62355,1.6243,534300000.0
2008-07-25 08:25:00,1.6244,1.6245,1.6232,1.62355,533200000.0
2008-07-25 08:30:00,1.6235,1.62405,1.62325,1.6238,687900000.0
2008-07-25 08:35:00,1.6237,1.6241,1.62355,1.62395,622800000.0
2008-07-25 08:40:00,1.62395,1.6242,1.62385,1.6241,648300000.0
2008-07-25 08:45:00,1.6241,1.6243,1.62385,1.62395,683100000.0
2008-07-25 08:50:00,1.62395,1.6247,1.62395,1.62455,776500001.0
2008-07-25 08:55:00,1.6246,1.6247,1.6241,1.6243,642000000.0
2008-07-25 09:00:00,1.6243,1.6248,1.6241,1.6243,1306600000.0
2008-07-25 09:05:00,1.62425,1.6244,1.62405,1.6243,674100000.0
2008-07-25 09:10:00,1.6243,1.6244,1.6241,1.6242,562700000.0
2008-07-25 09:15:00,1.6243,1.6246,1.62395,1.6243,1196900002.0
2008-07-25 09:20:00,1.62425,1.6246,1.6241,1.6242,616600000.0
2008-07-25 09:25:00,1.6243,1.6247,1.62425,1.62465,394000000.0
2008-07-25 09:30:00,1.62465,1.6247,1.6242,1.6242,287400000.0
2008-07-25 09:35:00,1.6242,1.6246,1.6241,1.62455,471400000.0
2008-07-25 09:40:00,1.62455,1.6248,1.6242,1.6242,810100000.0
2008-07-25 09:45:00,1.6242,1.6244,1.6242,1.6243,189000000.0
2008-07-25 09:50:00,1.6243,1.6246,1.62425,1.6244,335400000.0
2008-07-25 09:55:00,1.6244,1.6247,1.6244,1.6247,194000000.0
2008-07-25 10:00:00,1.6246,1.6251,1.6245,1.6248,616200000.0
2008-07-25 10:05:00,1.62475,1.6258,1.62475,1.6253,1223100002.0
2008-07-25 10:10:00,1.6253,1.6255,1.625,1.625,494700000.0
2008-07-25 10:15:00,1.6251,1.6253,1.62455,1.6251,333600000.0
2008-07-25 10:20:00,1.6251,1.6253,1.625,1.6252,514400000.0
2008-07-25 10:25:00,1.6252,1.6254,1.625,1.6252,662200000.0
2008-07-25 10:30:00,1.6252,1.6254,1.6248,1.6251,995800000.0
2008-07-25 10:35:00,1.62505,1.6251,1.6245,1.6246,601900000.0
2008-07-25 10:40:00,1.6246,1.6247,1.62425,1.6245,366500000.0
2008-07-25 10:45:00,1.6245,1.6247,1.6241,1.6243,790500000.0
2008-07-25 10:50:00,1.6243,1.6247,1.6242,1.6244,335700000.0
2008-07-25 10:55:00,1.6243,1.6246,1.6238,1.624,745999999.0
2008-07-25 11:00:00,1.624,1.6241,1.62275,1.6231,674800000.0
2008-07-25 11:05:00,1.6231,1.6234,1.62305,1.6234,448400000.0
2008-07-25 11:10:00,1.6234,1.6239,1.62335,1.6236,382000000.0
2008-07-25 11:15:00,1.6236,1.6237,1.623,1.623,508200000.0
2008-07-25 11:20:00,1.6231,1.6236,1.6229,1.6233,652000001.0
2008-07-25 11:25:00,1.6233,1.6236,1.6233,1.62335,738900000.0
2008-07-25 11:30:00,1.62335,1.6238,1.6233,1.62365,372400000.0
2008-07-25 11:35:00,1.62365,1.62455,1.62325,1.62455,915900000.0
2008-07-25 11:40:00,1.62455,1.6248,1.6243,1.6243,843099998.0
2008-07-25 11:45:00,1.6244,1.6246,1.6241,1.62445,756700000.0
2008-07-25 11:50:00,1.62445,1.62475,1.6243,1.62445,432000000.0
2008-07-25 11:55:00,1.6245,1.62485,1.6243,1.6248,717600000.0
2008-07-25 12:00:00,1.6248,1.6248,1.6243,1.6244,548100000.0
2008-07-25 12:05:00,1.6244,1.6252,1.6243,1.6252,519800000.0
2008-07-25 12:10:00,1.6253,1.6257,1.6251,1.6255,295600000.0
2008-07-25 12:15:00,1.6255,1.6256,1.6252,1.6253,347900000.0
2008-07-25 12:20:00,1.6253,1.6257,1.6253,1.6255,281000000.0
2008-07-25 12:25:00,1.62545,1.6256,1.6254,1.6255,225700000.0
2008-07-25 12:30:00,1.6255,1.6257,1.6253,1.6254,162600000.0
2008-07-25 12:35:00,1.6255,1.6262,1.6254,1.6262,425200000.0
2008-07-25 12:40:00,1.6262,1.6262,1.625,1.6256,557500000.0
2008-07-25 12:45:00,1.6256,1.6259,1.6255,1.6256,399400000.0
2008-07-25 12:50:00,1.6256,1.6256,1.625,1.6254,258600000.0
2008-07-25 12:55:00,1.6254,1.6255,1.6246,1.6246,360200000.0
2008-07-25 13:00:00,1.6247,1.6259,1.6246,1.6253,518600000.0
2008-07-25 13:05:00,1.6254,1.626,1.6248,1.6252,428600000.0
2008-07-25 13:10:00,1.6253,1.6253,1.6248,1.6252,317100000.0
2008-07-25 13:15:00,1.6252,1.6256,1.62495,1.62545,271300000.0
2008-07-25 13:20:00,1.6254,1.626,1.6254,1.6257,411200000.0
2008-07-25 13:25:00,1.6257,1.626,1.6252,1.6254,362500000.0
2008-07-25 13:30:00,1.6254,1.6258,1.6254,1.6257,338300000.0
2008-07-25 13:35:00,1.6257,1.6265,1.6257,1.6259,308400000.0
2008-07-25 13:40:00,1.6258,1.6263,1.6258,1.6261,177100000.0
2008-07-25 13:45:00,1.6261,1.6269,1.626,1.6268,293000000.0
2008-07-25 13:50:00,1.6268,1.6269,1.6266,1.62665,475100000.0
2008-07-25 13:55:00,1.6267,1.6268,1.6264,1.6266,398100000.0
2008-07-25 14:00:00,1.6266,1.6268,1.6264,1.6265,368700000.0
2008-07-25 14:05:00,1.6265,1.6265,1.6261,1.6262,297000000.0
2008-07-25 14:10:00,1.6262,1.6267,1.62585,1.6263,632400000.0
2008-07-25 14:15:00,1.6263,1.6266,1.6262,1.6264,1398900000.0
2008-07-25 14:20:00,1.6264,1.6268,1.6263,1.6266,2311699997.0
2008-07-25 14:25:00,1.6266,1.6269,1.6262,1.6267,1848300001.0
2008-07-25 14:30:00,1.6267,1.628,1.6267,1.6276,2735100000.0
2008-07-25 14:35:00,1.6276,1.6279,1.62725,1.62775,1953100000.0
2008-07-25 14:40:00,1.6278,1.628,1.62745,1.6278,1268800003.0
2008-07-25 14:45:00,1.6278,1.6285,1.6276,1.6282,2094599997.0
2008-07-25 14:50:00,1.6282,1.6283,1.62755,1.62765,1383300001.0
2008-07-25 14:55:00,1.6277,1.6278,1.62735,1.62755,1272800001.0
2008-07-25 15:00:00,1.62755,1.6277,1.62735,1.62765,1775600000.0
2008-07-25 15:05:00,1.6277,1.6277,1.62745,1.62755,1675300000.0
2008-07-25 15:10:00,1.6277,1.628,1.62735,1.6277,1666200000.0
2008-07-25 15:15:00,1.6277,1.6288,1.6276,1.6287,2093200001.0
2008-07-25 15:20:00,1.6287,1.6291,1.62845,1.6286,1806600002.0
2008-07-25 15:25:00,1.6287,1.6288,1.62835,1.6285,1620300000.0
2008-07-25 15:30:00,1.6285,1.6286,1.62825,1.6284,2529500001.0
2008-07-25 15:35:00,1.62835,1.6284,1.6282,1.6283,1526900001.0
2008-07-25 15:40:00,1.6283,1.6286,1.6279,1.628,2316799997.0
2008-07-25 15:45:00,1.628,1.6283,1.62775,1.6279,1890500001.0
2008-07-25 15:50:00,1.6278,1.6285,1.6277,1.6282,1428200000.0
2008-07-25 15:55:00,1.6283,1.6292,1.6283,1.6284,3731500011.0
2008-07-25 16:00:00,1.629,1.6309,1.6284,1.6294,3231933751.0
2008-07-25 16:05:00,1.6294,1.6298,1.6291,1.6291,2571300007.0
2008-07-25 16:10:00,1.6291,1.6295,1.6289,1.6294,2157999999.0
2008-07-25 16:15:00,1.6294,1.62985,1.6292,1.6295,3290500006.0
2008-07-25 16:20:00,1.6295,1.6299,1.62925,1.6294,1770100004.0
2008-07-25 16:25:00,1.6294,1.6296,1.62855,1.6286,1023600000.0
2008-07-25 16:30:00,1.62855,1.6288,1.6285,1.6287,452400000.0
2008-07-25 16:35:00,1.6287,1.6291,1.6287,1.6289,623400000.0
2008-07-25 16:40:00,1.629,1.6294,1.6287,1.6294,396800000.0
2008-07-25 16:45:00,1.6294,1.6295,1.6289,1.629,619000000.0
2008-07-25 16:50:00,1.629,1.6294,1.6286,1.6294,442300000.0
2008-07-25 16:55:00,1.6293,1.6294,1.629,1.6292,567700000.0
2008-07-25 17:00:00,1.6292,1.6295,1.6291,1.6294,446000000.0
2008-07-25 17:05:00,1.6294,1.6298,1.6294,1.6296,457600000.0
2008-07-25 17:10:00,1.6296,1.6298,1.6293,1.6297,431900000.0
2008-07-25 17:15:00,1.6297,1.6298,1.6293,1.6295,556100000.0
2008-07-25 17:20:00,1.6295,1.6298,1.6291,1.6296,664500001.0
2008-07-25 17:25:00,1.6296,1.6298,1.6292,1.6293,468600000.0
2008-07-25 17:30:00,1.6293,1.6299,1.6293,1.6295,1352300000.0
2008-07-25 17:35:00,1.6295,1.63,1.6295,1.6298,503900000.0
2008-07-25 17:40:00,1.6298,1.6298,1.6295,1.6296,514400000.0
2008-07-25 17:45:00,1.6296,1.6299,1.6294,1.62945,671900000.0
2008-07-25 17:50:00,1.62945,1.6296,1.6292,1.6294,696100000.0
2008-07-25 17:55:00,1.62935,1.6295,1.6291,1.6292,567400000.0
2008-07-25 18:00:00,1.6292,1.6292,1.6285,1.6286,605000000.0
2008-07-25 18:05:00,1.6286,1.6292,1.6286,1.629,303000000.0
2008-07-25 18:10:00,1.629,1.6296,1.629,1.6296,417300000.0
2008-07-25 18:15:00,1.6295,1.6295,1.6291,1.6291,312600000.0
2008-07-25 18:20:00,1.6291,1.6294,1.6288,1.6289,397300000.0
2008-07-25 18:25:00,1.6289,1.6292,1.6288,1.6289,362000000.0
2008-07-25 18:30:00,1.6289,1.629,1.62875,1.6288,199300000.0
2008-07-25 18:35:00,1.6288,1.6291,1.6288,1.629,147300000.0
2008-07-25 18:40:00,1.629,1.6291,1.6287,1.629,187100000.0
2008-07-25 18:45:00,1.6291,1.6291,1.6287,1.6288,215700000.0
2008-07-25 18:50:00,1.6289,1.6294,1.62885,1.6289,274000000.0
2008-07-25 18:55:00,1.6289,1.6293,1.6287,1.6292,418000000.0
2008-07-25 19:00:00,1.6292,1.6294,1.6287,1.6292,460100000.0
2008-07-25 19:05:00,1.6292,1.6296,1.6291,1.6292,370400000.0
2008-07-25 19:10:00,1.6291,1.6293,1.6277,1.6282,605000000.0
2008-07-25 19:15:00,1.6283,1.6289,1.62785,1.6279,907900000.0
2008-07-25 19:20:00,1.628,1.6285,1.6277,1.6281,708800000.0
2008-07-25 19:25:00,1.628,1.6283,1.62775,1.6281,773100000.0
2008-07-25 19:30:00,1.6281,1.6285,1.6278,1.6285,308600000.0
2008-07-25 19:35:00,1.6285,1.629,1.6281,1.6284,440600000.0
2008-07-25 19:40:00,1.62845,1.62845,1.6277,1.6279,560700000.0
2008-07-25 19:45:00,1.62785,1.6288,1.62785,1.6285,383900000.0
2008-07-25 19:50:00,1.6285,1.62855,1.6281,1.6281,451700000.0
2008-07-25 19:55:00,1.6281,1.6281,1.6275,1.6277,481900000.0
2008-07-25 20:00:00,1.6277,1.6278,1.6271,1.6272,570700001.0
2008-07-25 20:05:00,1.6272,1.62745,1.62685,1.6269,196700000.0
2008-07-25 20:10:00,1.62685,1.6274,1.62685,1.6269,351300000.0
2008-07-25 20:15:00,1.6269,1.627,1.6263,1.62665,534500000.0
2008-07-25 20:20:00,1.6266,1.6272,1.62595,1.6268,819300000.0
2008-07-25 20:25:00,1.6269,1.6269,1.6263,1.6265,405800000.0
2008-07-25 20:30:00,1.62635,1.6267,1.6262,1.6266,469300000.0
2008-07-25 20:35:00,1.6265,1.62685,1.6262,1.6264,213200000.0
2008-07-25 20:40:00,1.6264,1.6265,1.6262,1.6262,255300001.0
2008-07-25 20:45:00,1.6262,1.6263,1.6262,1.6263,212300000.0
2008-07-25 20:50:00,1.6263,1.627,1.62625,1.62685,630200001.0
2008-07-25 20:55:00,1.62685,1.6273,1.6268,1.6273,214400000.0
2008-07-25 21:00:00,1.6272,1.6278,1.6272,1.6273,216200000.0
2008-07-25 21:05:00,1.6274,1.6274,1.6271,1.6272,93500000.0
2008-07-25 21:10:00,1.6272,1.6273,1.6271,1.6272,77900000.0
2008-07-25 21:15:00,1.62715,1.6274,1.62715,1.6274,123200000.0
2008-07-25 21:20:00,1.6274,1.6277,1.62725,1.6273,108300000.0
2008-07-25 21:25:00,1.6273,1.6277,1.6273,1.6275,265900000.0
2008-07-25 21:30:00,1.6275,1.6275,1.62655,1.6266,410400000.0
2008-07-25 21:35:00,1.6266,1.6269,1.6264,1.6267,222800000.0
2008-07-25 21:40:00,1.62665,1.62725,1.62665,1.6271,228999999.0
2008-07-25 21:45:00,1.6271,1.6274,1.62705,1.6274,168600000.0
2008-07-25 21:50:00,1.6275,1.6279,1.6274,1.6278,173300000.0
2008-07-25 21:55:00,1.6278,1.6278,1.6277,1.6277,35500000.0
2008-07-25 22:00:00,1.6277,1.6279,1.6277,1.6279,67499999.0
2008-07-25 22:05:00,1.6278,1.6283,1.6278,1.6282,72900000.0
2008-07-25 22:10:00,1.6281,1.6283,1.628,1.6282,65900000.0
2008-07-25 22:15:00,1.6282,1.6286,1.628,1.6284,116000000.0
2008-07-25 22:20:00,1.6284,1.6288,1.6284,1.6288,117900000.0
2008-07-25 22:25:00,1.6288,1.6288,1.62735,1.6274,215100000.0
2008-07-25 22:30:00,1.6274,1.6275,1.6272,1.6274,179800000.0
2008-07-25 22:35:00,1.62745,1.6275,1.62735,1.6274,109500000.0
2008-07-25 22:40:00,1.62745,1.6282,1.6274,1.6278,209900000.0
2008-07-25 22:45:00,1.6278,1.6281,1.6277,1.62795,93900000.0
2008-07-25 22:50:00,1.62795,1.6281,1.6275,1.6276,252300000.0
2008-07-25 22:55:00,1.62755,1.6279,1.62745,1.62775,105100000.0
2008-07-27 23:00:00,1.62778,1.62808,1.62725,1.62791,83600000.0
2008-07-27 23:05:00,1.62775,1.62838,1.62766,1.62798,95900000.0
2008-07-27 23:10:00,1.62778,1.62825,1.6274,1.6279,149500007.0
2008-07-27 23:15:00,1.6277,1.62817,1.6276,1.6281,113500003.0
2008-07-27 23:20:00,1.62794,1.62818,1.6277,1.628,103000003.0
2008-07-27 23:25:00,1.6277,1.628,1.6277,1.628,51600003.0
2008-07-27 23:30:00,1.62772,1.62832,1.6268,1.6278,630500021.0
2008-07-27 23:35:00,1.6278,1.628,1.6275,1.6278,298200016.0
2008-07-27 23:40:00,1.62755,1.6281,1.6275,1.6277,136700006.0
2008-07-27 23:45:00,1.6279,1.6283,1.6279,1.6281,209500005.0
2008-07-27 23:50:00,1.62777,1.62812,1.6277,1.6278,657700026.0
2008-07-27 23:55:00,1.6278,1.6278,1.6275,1.6277,352500012.0
2008-07-28 00:00:00,1.6277,1.6279,1.6277,1.6279,99800000.0
2008-07-28 00:05:00,1.6278,1.6279,1.6278,1.6279,72600000.0
2008-07-28 00:10:00,1.6278,1.6279,1.6277,1.6279,39600000.0
2008-07-28 00:15:00,1.6278,1.6279,1.6276,1.6277,121800000.0
2008-07-28 00:20:00,1.6277,1.6279,1.6276,1.6277,269900000.0
2008-07-28 00:25:00,1.6277,1.6279,1.62752,1.62752,50600000.0
2008-07-28 00:30:00,1.6279,1.6279,1.62765,1.62765,50400000.0
2008-07-28 00:35:00,1.6279,1.6281,1.62761,1.62783,70400000.0
2008-07-28 00:40:00,1.6279,1.6279,1.6278,1.6279,41000000.0
2008-07-28 00:45:00,1.6278,1.628,1.6278,1.6279,8000000.0
2008-07-28 00:50:00,1.62795,1.6281,1.6279,1.628,44000000.0
2008-07-28 00:55:00,1.628,1.628,1.6279,1.628,80300000.0
2008-07-28 01:00:00,1.628,1.6283,1.6279,1.6283,116300000.0
2008-07-28 01:05:00,1.6282,1.6285,1.6282,1.6285,138600001.0
2008-07-28 01:10:00,1.6285,1.6289,1.6284,1.6285,123599999.0
2008-07-28 01:15:00,1.6284,1.6285,1.6284,1.6285,150399999.0
2008-07-28 01:20:00,1.6284,1.6285,1.6284,1.6285,60900000.0
2008-07-28 01:25:00,1.6285,1.6285,1.6284,1.6285,62000000.0
2008-07-28 01:30:00,1.6285,1.6285,1.6284,1.6284,22100000.0
2008-07-28 01:35:00,1.6284,1.6286,1.62811,1.6286,91300000.0
2008-07-28 01:40:00,1.6286,1.6287,1.6284,1.6286,74600000.0
2008-07-28 01:45:00,1.6286,1.6287,1.62845,1.6285,109400000.0
2008-07-28 01:50:00,1.6285,1.6285,1.62845,1.6285,20400000.0
2008-07-28 01:55:00,1.6285,1.6286,1.6283,1.6284,228900002.0
2008-07-28 02:00:00,1.6285,1.6286,1.6285,1.6285,205200000.0
2008-07-28 02:05:00,1.6286,1.62885,1.6284,1.6287,368500001.0
2008-07-28 02:10:00,1.6287,1.62895,1.6285,1.62895,249900000.0
2008-07-28 02:15:00,1.62895,1.6294,1.6285,1.62925,839300000.0
2008-07-28 02:20:00,1.6292,1.6293,1.62915,1.6292,267800000.0
2008-07-28 02:25:00,1.6292,1.6294,1.6288,1.62885,247500000.0
2008-07-28 02:30:00,1.6288,1.62935,1.62855,1.6291,812800012.0
2008-07-28 02:35:00,1.6291,1.6294,1.629,1.6293,470799995.0
2008-07-28 02:40:00,1.62889,1.6293,1.62873,1.6293,41100000.0
2008-07-28 02:45:00,1.6293,1.6294,1.6292,1.6292,116600000.0
2008-07-28 02:50:00,1.6292,1.6294,1.62915,1.6293,99000000.0
2008-07-28 02:55:00,1.6293,1.62935,1.6291,1.6293,129900000.0
2008-07-28 03:00:00,1.6292,1.6294,1.6291,1.6292,89800000.0
2008-07-28 03:05:00,1.6292,1.6293,1.629,1.6291,157200001.0
2008-07-28 03:10:00,1.6291,1.6292,1.62905,1.6291,33500000.0
2008-07-28 03:15:00,1.6291,1.6291,1.629,1.629,77800000.0
2008-07-28 03:20:00,1.629,1.62925,1.629,1.6291,76200000.0
2008-07-28 03:25:00,1.6291,1.6294,1.6291,1.6293,133000000.0
2008-07-28 03:30:00,1.6292,1.6293,1.6289,1.629,233900000.0
2008-07-28 03:35:00,1.629,1.6292,1.6287,1.6287,274500000.0
2008-07-28 03:40:00,1.6288,1.629,1.6286,1.6289,211200000.0
2008-07-28 03:45:00,1.6288,1.629,1.6285,1.62885,357500000.0
2008-07-28 03:50:00,1.6289,1.6289,1.6288,1.6289,71400000.0
2008-07-28 03:55:00,1.6289,1.6289,1.6288,1.6288,80100000.0
2008-07-28 04:00:00,1.6288,1.6289,1.6286,1.6287,133300000.0
2008-07-28 04:05:00,1.6287,1.6289,1.6287,1.6287,154000000.0
2008-07-28 04:10:00,1.6287,1.6288,1.6287,1.6287,85000000.0
2008-07-28 04:15:00,1.6287,1.6287,1.62845,1.62845,58400000.0
2008-07-28 04:20:00,1.62845,1.6287,1.6276,1.628,164499999.0
2008-07-28 04:25:00,1.628,1.62812,1.62782,1.62791,56700000.0
2008-07-28 04:30:00,1.628,1.6282,1.628,1.6282,19900000.0
2008-07-28 04:35:00,1.6282,1.62825,1.62785,1.628,86300000.0
2008-07-28 04:40:00,1.6281,1.6281,1.6279,1.6281,117300000.0
2008-07-28 04:45:00,1.6281,1.62845,1.6281,1.6282,89400000.0
2008-07-28 04:50:00,1.6282,1.6283,1.6281,1.6281,280100000.0
2008-07-28 04:55:00,1.6281,1.6283,1.6281,1.6283,82600000.0
2008-07-28 05:00:00,1.6283,1.6283,1.6282,1.6282,71400000.0
2008-07-28 05:05:00,1.6282,1.6283,1.62802,1.6282,59300000.0
2008-07-28 05:10:00,1.6282,1.6284,1.6282,1.6283,105000000.0
2008-07-28 05:15:00,1.6283,1.6286,1.6283,1.6285,111500000.0
2008-07-28 05:20:00,1.6285,1.6286,1.62845,1.6286,102800000.0
2008-07-28 05:25:00,1.6286,1.6287,1.6283,1.62845,345900000.0
2008-07-28 05:30:00,1.6284,1.6287,1.6284,1.6285,124500000.0
2008-07-28 05:35:00,1.6284,1.6287,1.6284,1.62855,57200000.0
2008-07-28 05:40:00,1.6286,1.6294,1.62855,1.629,216400000.0
2008-07-28 05:45:00,1.629,1.6291,1.62865,1.62865,167800000.0
2008-07-28 05:50:00,1.62865,1.6292,1.62845,1.6288,334600000.0
2008-07-28 05:55:00,1.62875,1.6289,1.628,1.628,478400000.0
2008-07-28 06:00:00,1.6281,1.6281,1.62744,1.62744,227700000.0
2008-07-28 06:05:00,1.6278,1.6282,1.62775,1.6278,238200000.0
2008-07-28 06:10:00,1.6278,1.6279,1.6274,1.6278,346200000.0
2008-07-28 06:15:00,1.6277,1.6278,1.6271,1.6273,280500000.0
2008-07-28 06:20:00,1.6273,1.6275,1.6271,1.6274,193200000.0
2008-07-28 06:25:00,1.6273,1.6276,1.6273,1.6275,152300000.0
2008-07-28 06:30:00,1.6274,1.628,1.62735,1.6278,262000000.0
2008-07-28 06:35:00,1.6278,1.6281,1.6277,1.628,254700000.0
2008-07-28 06:40:00,1.6281,1.6281,1.6278,1.6279,109100000.0
2008-07-28 06:45:00,1.6279,1.6279,1.6273,1.62752,150300000.0
2008-07-28 06:50:00,1.62735,1.62775,1.62723,1.62765,1531000000.0
2008-07-28 06:55:00,1.6277,1.6278,1.6275,1.6276,109200000.0
2008-07-28 07:00:00,1.6276,1.6278,1.62745,1.6277,168500000.0
2008-07-28 07:05:00,1.6277,1.6277,1.6273,1.6275,356600000.0
2008-07-28 07:10:00,1.6275,1.6275,1.6273,1.6273,114300000.0
2008-07-28 07:15:00,1.6274,1.6274,1.6273,1.6274,50000000.0
2008-07-28 07:20:00,1.6274,1.6275,1.62686,1.6274,88600000.0
2008-07-28 07:25:00,1.6274,1.6276,1.6273,1.6276,81800000.0
2008-07-28 07:30:00,1.62748,1.6281,1.62704,1.6279,249000000.0
2008-07-28 07:35:00,1.6279,1.6279,1.62775,1.6278,49600000.0
2008-07-28 07:40:00,1.6277,1.628,1.6277,1.62785,84200000.0
2008-07-28 07:45:00,1.6279,1.6281,1.6273,1.6281,415400000.0
2008-07-28 07:50:00,1.6281,1.6281,1.6276,1.62785,336900000.0
2008-07-28 07:55:00,1.62775,1.6281,1.6273,1.6275,349400000.0
2008-07-28 08:00:00,1.6276,1.6281,1.62735,1.6278,435800000.0
2008-07-28 08:05:00,1.62775,1.62785,1.6274,1.6275,325300000.0
2008-07-28 08:10:00,1.6276,1.6277,1.62715,1.6275,388800000.0
2008-07-28 08:15:00,1.6273,1.628,1.6273,1.6276,364700000.0
2008-07-28 08:20:00,1.6276,1.6278,1.62735,1.6274,253800000.0
2008-07-28 08:25:00,1.6274,1.6278,1.6273,1.6277,289400000.0
2008-07-28 08:30:00,1.6277,1.6277,1.62725,1.6274,456900000.0
2008-07-28 08:35:00,1.6274,1.6278,1.6273,1.6277,260100000.0
2008-07-28 08:40:00,1.6276,1.6282,1.6275,1.6282,217400000.0
2008-07-28 08:45:00,1.62815,1.6282,1.6278,1.6279,253000000.0
2008-07-28 08:50:00,1.6279,1.628,1.6276,1.6279,398800000.0
2008-07-28 08:55:00,1.62785,1.6293,1.62785,1.6287,640000000.0
2008-07-28 09:00:00,1.6287,1.6293,1.6286,1.6286,363500000.0
2008-07-28 09:05:00,1.6286,1.6288,1.6282,1.6285,368500000.0
2008-07-28 09:10:00,1.6285,1.6286,1.6281,1.6285,547800000.0
2008-07-28 09:15:00,1.6285,1.629,1.6285,1.6285,600700000.0
2008-07-28 09:20:00,1.6285,1.6289,1.6283,1.6288,518200000.0
2008-07-28 09:25:00,1.6287,1.6289,1.6283,1.6288,258300000.0
2008-07-28 09:30:00,1.6287,1.6289,1.6285,1.6286,239200000.0
2008-07-28 09:35:00,1.6286,1.6288,1.6285,1.62865,230900000.0
2008-07-28 09:40:00,1.62865,1.6289,1.6286,1.6287,259500000.0
2008-07-28 09:45:00,1.6287,1.6287,1.6285,1.6287,271400000.0
2008-07-28 09:50:00,1.6287,1.6291,1.6287,1.6289,325700000.0
2008-07-28 09:55:00,1.629,1.629,1.6285,1.6285,638800000.0
2008-07-28 10:00:00,1.6285,1.6289,1.62825,1.6287,1064999994.0
2008-07-28 10:05:00,1.62865,1.6288,1.62855,1.6288,367200000.0
2008-07-28 10:10:00,1.6288,1.6291,1.6287,1.6288,611900000.0
2008-07-28 10:15:00,1.6288,1.6289,1.6284,1.6285,944499999.0
2008-07-28 10:20:00,1.6285,1.6286,1.62815,1.6283,701000000.0
2008-07-28 10:25:00,1.6283,1.6284,1.62785,1.62805,802500000.0
2008-07-28 10:30:00,1.628,1.6283,1.6278,1.6278,909900000.0
2008-07-28 10:35:00,1.6278,1.6284,1.6278,1.6282,982400000.0
2008-07-28 10:40:00,1.6282,1.6283,1.628,1.6281,617600000.0
2008-07-28 10:45:00,1.6281,1.6283,1.6279,1.6281,1686700003.0
2008-07-28 10:50:00,1.6281,1.6283,1.6281,1.6281,971300006.0
2008-07-28 10:55:00,1.6281,1.6281,1.6279,1.6279,1104500001.0
2008-07-28 11:00:00,1.6279,1.6279,1.6273,1.62755,1200399998.0
2008-07-28 11:05:00,1.6276,1.628,1.6275,1.628,1119600000.0
2008-07-28 11:10:00,1.628,1.6283,1.6279,1.6283,926200001.0
2008-07-28 11:15:00,1.6283,1.6284,1.62795,1.62815,934700001.0
2008-07-28 11:20:00,1.62815,1.6284,1.6281,1.6281,732800000.0
2008-07-28 11:25:00,1.6281,1.6285,1.6281,1.6285,501000000.0
2008-07-28 11:30:00,1.6284,1.6286,1.6284,1.6285,398000000.0
2008-07-28 11:35:00,1.6285,1.6287,1.6284,1.6287,498600000.0
2008-07-28 11:40:00,1.6287,1.6287,1.6281,1.6281,798900000.0
2008-07-28 11:45:00,1.6281,1.6285,1.6281,1.6284,864099999.0
2008-07-28 11:50:00,1.6285,1.6285,1.6281,1.6282,1138199998.0
2008-07-28 11:55:00,1.6282,1.6284,1.6281,1.62835,329099999.0
2008-07-28 12:00:00,1.6283,1.6284,1.6281,1.6284,418400000.0
2008-07-28 12:05:00,1.6284,1.6284,1.62815,1.6283,225000000.0
2008-07-28 12:10:00,1.6283,1.6289,1.6282,1.6286,257000000.0
2008-07-28 12:15:00,1.6286,1.6291,1.6286,1.629,161700000.0
2008-07-28 12:20:00,1.629,1.62905,1.6285,1.6286,689200001.0
2008-07-28 12:25:00,1.6286,1.6289,1.6286,1.6288,713400000.0
2008-07-28 12:30:00,1.6288,1.62885,1.6285,1.62865,719600000.0
2008-07-28 12:35:00,1.6287,1.62875,1.62855,1.6287,332100000.0
2008-07-28 12:40:00,1.6287,1.6287,1.62855,1.62865,438000000.0
2008-07-28 12:45:00,1.6287,1.62881,1.62788,1.6286,295800000.0
2008-07-28 12:50:00,1.6286,1.6287,1.6283,1.62835,1655999999.0
2008-07-28 12:55:00,1.62835,1.6285,1.628,1.628,1734800001.0
2008-07-28 13:00:00,1.628,1.6288,1.628,1.6285,815500000.0
2008-07-28 13:05:00,1.6285,1.6288,1.6284,1.6285,691600000.0
2008-07-28 13:10:00,1.6285,1.6287,1.6281,1.6283,838000000.0
2008-07-28 13:15:00,1.62825,1.6287,1.6282,1.6285,517300000.0
2008-07-28 13:20:00,1.6286,1.62905,1.6285,1.6286,428700000.0
2008-07-28 13:25:00,1.6286,1.6289,1.6286,1.6288,291700000.0
2008-07-28 13:30:00,1.6288,1.6288,1.62865,1.6287,245500000.0
2008-07-28 13:35:00,1.62875,1.6288,1.6285,1.62875,328300000.0
2008-07-28 13:40:00,1.62875,1.6294,1.6287,1.629,377200000.0
2008-07-28 13:45:00,1.629,1.6292,1.6288,1.6288,226600000.0
2008-07-28 13:50:00,1.62872,1.6293,1.62822,1.6292,166000000.0
2008-07-28 13:55:00,1.6291,1.6295,1.6291,1.6292,299000002.0
2008-07-28 14:00:00,1.6292,1.6292,1.6289,1.6289,316900000.0
2008-07-28 14:05:00,1.6289,1.6292,1.6288,1.6289,399700000.0
2008-07-28 14:10:00,1.6289,1.629,1.62855,1.62855,292800000.0
2008-07-28 14:15:00,1.62855,1.6287,1.6284,1.6285,221300000.0
2008-07-28 14:20:00,1.6285,1.62875,1.6284,1.62855,263700000.0
2008-07-28 14:25:00,1.6286,1.6287,1.6282,1.62855,281300000.0
2008-07-28 14:30:00,1.6285,1.62885,1.6285,1.6286,250900000.0
2008-07-28 14:35:00,1.6286,1.6286,1.6279,1.62795,407700000.0
2008-07-28 14:40:00,1.62795,1.6284,1.62749,1.6283,439600000.0
2008-07-28 14:45:00,1.6284,1.6284,1.62805,1.6282,164400000.0
2008-07-28 14:50:00,1.62815,1.6284,1.6281,1.6283,177600000.0
2008-07-28 14:55:00,1.6283,1.6285,1.6283,1.62835,137900000.0
2008-07-28 15:00:00,1.62835,1.6285,1.62825,1.6283,257900000.0
2008-07-28 15:05:00,1.6283,1.6287,1.6281,1.6284,500700000.0
2008-07-28 15:10:00,1.6284,1.6285,1.6282,1.6283,376600000.0
2008-07-28 15:15:00,1.62835,1.6284,1.62805,1.62805,429800000.0
2008-07-28 15:20:00,1.62805,1.6285,1.62805,1.62825,493500000.0
2008-07-28 15:25:00,1.6283,1.6284,1.62805,1.62835,460400000.0
2008-07-28 15:30:00,1.6285,1.62855,1.6281,1.6282,665300000.0
2008-07-28 15:35:00,1.6282,1.6285,1.6281,1.6283,716100000.0
2008-07-28 15:40:00,1.6283,1.6286,1.62795,1.628,692200001.0
2008-07-28 15:45:00,1.628,1.6286,1.62795,1.6283,502200000.0
2008-07-28 15:50:00,1.6283,1.6286,1.6279,1.628,538200000.0
2008-07-28 15:55:00,1.628,1.6284,1.628,1.6281,251200000.0
2008-07-28 16:00:00,1.6281,1.6284,1.62795,1.6283,483400000.0
2008-07-28 16:05:00,1.62825,1.6285,1.6282,1.62845,548600000.0
2008-07-28 16:10:00,1.62845,1.6285,1.6282,1.62825,445900000.0
2008-07-28 16:15:00,1.62825,1.6283,1.6278,1.6279,411800000.0
2008-07-28 16:20:00,1.6279,1.628,1.62775,1.6278,357300000.0
2008-07-28 16:25:00,1.6278,1.628,1.6276,1.6277,761100000.0
2008-07-28 16:30:00,1.6277,1.62775,1.6273,1.6276,1467500002.0
2008-07-28 16:35:00,1.6276,1.6282,1.6276,1.6279,1193300000.0
2008-07-28 16:40:00,1.6279,1.628,1.6275,1.6279,612800000.0
2008-07-28 16:45:00,1.6279,1.6283,1.6278,1.6278,572400000.0
2008-07-28 16:50:00,1.6278,1.6282,1.6277,1.6282,1020800000.0
2008-07-28 16:55:00,1.6282,1.6284,1.6276,1.6283,826100001.0
2008-07-28 17:00:00,1.6283,1.6285,1.628,1.6283,969299999.0
2008-07-28 17:05:00,1.6283,1.6284,1.628,1.6284,702000000.0
2008-07-28 17:10:00,1.6283,1.6284,1.6277,1.6282,832900000.0
2008-07-28 17:15:00,1.6282,1.6283,1.628,1.6281,339600000.0
2008-07-28 17:20:00,1.6281,1.6282,1.6273,1.6276,1004100006.0
2008-07-28 17:25:00,1.6276,1.6277,1.6273,1.6273,320200000.0
2008-07-28 17:30:00,1.6273,1.6276,1.6267,1.6268,420300000.0
2008-07-28 17:35:00,1.62675,1.6272,1.6267,1.62705,584800000.0
2008-07-28 17:40:00,1.627,1.6273,1.6268,1.6269,560200000.0
2008-07-28 17:45:00,1.6269,1.6273,1.6268,1.6271,457300000.0
2008-07-28 17:50:00,1.6271,1.6271,1.6269,1.627,143700000.0
2008-07-28 17:55:00,1.627,1.6272,1.62685,1.627,198400000.0
2008-07-28 18:00:00,1.627,1.628,1.627,1.6278,653999999.0
2008-07-28 18:05:00,1.6277,1.6279,1.62755,1.6278,470000000.0
2008-07-28 18:10:00,1.6278,1.6278,1.62745,1.6275,323200000.0
2008-07-28 18:15:00,1.6275,1.6279,1.6275,1.6277,288200000.0
2008-07-28 18:20:00,1.6277,1.6278,1.6271,1.62725,617200000.0
2008-07-28 18:25:00,1.62725,1.6274,1.62715,1.62725,220700000.0
2008-07-28 18:30:00,1.62725,1.6274,1.62705,1.6271,203900000.0
2008-07-28 18:35:00,1.6271,1.6272,1.62705,1.6271,207000000.0
2008-07-28 18:40:00,1.6271,1.6273,1.6267,1.6268,353000000.0
2008-07-28 18:45:00,1.6268,1.627,1.6266,1.62675,893900000.0
2008-07-28 18:50:00,1.62675,1.6274,1.62665,1.6272,559200000.0
2008-07-28 18:55:00,1.6272,1.6273,1.62685,1.62715,508200000.0
2008-07-28 19:00:00,1.62715,1.6272,1.62695,1.627,146100000.0
2008-07-28 19:05:00,1.627,1.6271,1.62685,1.6269,257100000.0
2008-07-28 19:10:00,1.627,1.6278,1.62695,1.6274,526300000.0
2008-07-28 19:15:00,1.6274,1.6278,1.6274,1.6276,351200000.0
2008-07-28 19:20:00,1.62755,1.6276,1.62745,1.6275,114900000.0
2008-07-28 19:25:00,1.62745,1.6275,1.62725,1.62735,134900000.0
2008-07-28 19:30:00,1.62735,1.6274,1.6272,1.6272,89900000.0
2008-07-28 19:35:00,1.6272,1.6272,1.62695,1.62715,338000000.0
2008-07-28 19:40:00,1.62715,1.6279,1.62705,1.62745,670900000.0
2008-07-28 19:45:00,1.62745,1.6284,1.62745,1.6279,772800000.0
2008-07-28 19:50:00,1.62775,1.6287,1.62775,1.6286,644300000.0
2008-07-28 19:55:00,1.6287,1.6287,1.62805,1.6281,377800000.0
2008-07-28 20:00:00,1.62805,1.6284,1.62795,1.6281,596300000.0
2008-07-28 20:05:00,1.6282,1.6282,1.62785,1.62795,270800000.0
2008-07-28 20:10:00,1.62795,1.6281,1.62785,1.62785,250200000.0
2008-07-28 20:15:00,1.62785,1.6279,1.62725,1.6276,439500000.0
2008-07-28 20:20:00,1.62755,1.6281,1.62735,1.628,500000000.0
2008-07-28 20:25:00,1.62795,1.628,1.62775,1.6279,215700000.0
2008-07-28 20:30:00,1.62785,1.6283,1.62775,1.6279,347200000.0
2008-07-28 20:35:00,1.6279,1.6286,1.6278,1.6284,420100000.0
2008-07-28 20:40:00,1.6284,1.6285,1.6275,1.6276,527400000.0
2008-07-28 20:45:00,1.62755,1.628,1.62745,1.6275,591800000.0
2008-07-28 20:50:00,1.6276,1.6279,1.62745,1.62765,345800000.0
2008-07-28 20:55:00,1.62765,1.6279,1.627,1.6273,505500000.0
2008-07-28 21:00:00,1.62725,1.6279,1.62715,1.62785,354000000.0
2008-07-28 21:05:00,1.6279,1.62795,1.62745,1.6276,295300000.0
2008-07-28 21:10:00,1.6276,1.62855,1.62745,1.6285,266000000.0
2008-07-28 21:15:00,1.6285,1.6285,1.6279,1.628,399300000.0
2008-07-28 21:20:00,1.6279,1.6284,1.62785,1.6281,216400000.0
2008-07-28 21:25:00,1.6281,1.6286,1.62795,1.6282,480500000.0
2008-07-28 21:30:00,1.6282,1.62865,1.62785,1.6283,552300000.0
2008-07-28 21:35:00,1.62825,1.6285,1.628,1.628,296600000.0
2008-07-28 21:40:00,1.62795,1.628,1.62775,1.6279,275700000.0
2008-07-28 21:45:00,1.62795,1.6283,1.62775,1.6282,457300000.0
2008-07-28 21:50:00,1.6282,1.6283,1.62755,1.62775,477300000.0
2008-07-28 21:55:00,1.62775,1.62865,1.62765,1.62865,459800000.0
2008-07-28 22:00:00,1.62865,1.6288,1.62795,1.6281,201000000.0
2008-07-28 22:05:00,1.6282,1.6285,1.6281,1.6283,163954000.0
2008-07-28 22:10:00,1.62815,1.62845,1.62815,1.62825,129200000.0
2008-07-28 22:15:00,1.6283,1.6284,1.62815,1.6283,160400000.0
2008-07-28 22:20:00,1.6284,1.6284,1.62825,1.6283,96200000.0
2008-07-28 22:25:00,1.6283,1.62845,1.62805,1.6281,186200000.0
2008-07-28 22:30:00,1.62777,1.62835,1.62777,1.62805,133400000.0
2008-07-28 22:35:00,1.62805,1.62811,1.62782,1.628,30500000.0
2008-07-28 22:40:00,1.62815,1.6283,1.6281,1.6282,70200000.0
2008-07-28 22:45:00,1.6283,1.6285,1.62825,1.6283,136100000.0
2008-07-28 22:50:00,1.6283,1.6284,1.6282,1.6283,251600000.0
2008-07-28 22:55:00,1.6283,1.6285,1.6283,1.6283,578600000.0
2008-07-28 23:00:00,1.6283,1.62835,1.62792,1.628,129100000.0
2008-07-28 23:05:00,1.6282,1.62835,1.62771,1.62811,108400000.0
2008-07-28 23:10:00,1.62835,1.62835,1.628,1.6283,107600003.0
2008-07-28 23:15:00,1.6283,1.6283,1.6278,1.628,166600000.0
2008-07-28 23:20:00,1.6278,1.628,1.62745,1.6279,118600000.0
2008-07-28 23:25:00,1.6279,1.6281,1.6277,1.628,559799999.0
2008-07-28 23:30:00,1.628,1.628,1.6278,1.6279,237600000.0
2008-07-28 23:35:00,1.6278,1.628,1.6278,1.6279,143800000.0
2008-07-28 23:40:00,1.6279,1.6279,1.6278,1.6279,68400000.0
2008-07-28 23:45:00,1.6279,1.6281,1.6278,1.6281,98500000.0
2008-07-28 23:50:00,1.62805,1.6283,1.62796,1.62817,181500000.0
2008-07-28 23:55:00,1.6282,1.6283,1.628,1.628,65600000.0
2008-07-29 00:00:00,1.62795,1.628,1.6274,1.6274,196700000.0
2008-07-29 00:05:00,1.6274,1.6277,1.6273,1.6275,91000000.0
2008-07-29 00:10:00,1.62731,1.6276,1.62731,1.6276,116700000.0
2008-07-29 00:15:00,1.6276,1.6276,1.6273,1.62735,158800000.0
2008-07-29 00:20:00,1.6276,1.6276,1.62702,1.62735,54300000.0
2008-07-29 00:25:00,1.6272,1.6275,1.6272,1.6273,316700000.0
2008-07-29 00:30:00,1.6273,1.62735,1.62695,1.6273,141100001.0
2008-07-29 00:35:00,1.6273,1.6275,1.627,1.6273,175100000.0
2008-07-29 00:40:00,1.6275,1.6275,1.6273,1.6274,44900000.0
2008-07-29 00:45:00,1.6275,1.6275,1.6274,1.6275,52000000.0
2008-07-29 00:50:00,1.6273,1.6276,1.6273,1.62745,503100001.0
2008-07-29 00:55:00,1.6274,1.6275,1.6271,1.6272,265800000.0
2008-07-29 01:00:00,1.6272,1.6272,1.6271,1.6272,31900000.0
2008-07-29 01:05:00,1.6271,1.6272,1.6271,1.6272,35300000.0
2008-07-29 01:10:00,1.6272,1.6274,1.6271,1.62715,167400001.0
2008-07-29 01:15:00,1.62715,1.6274,1.62715,1.6274,97000000.0
2008-07-29 01:20:00,1.6274,1.6274,1.62685,1.62685,141500001.0
2008-07-29 01:25:00,1.6268,1.627,1.6268,1.627,236800002.0
2008-07-29 01:30:00,1.6269,1.6272,1.6268,1.6269,255199998.0
2008-07-29 01:35:00,1.6269,1.6269,1.6268,1.6268,524300008.0
2008-07-29 01:40:00,1.6268,1.6269,1.6268,1.6268,311200000.0
2008-07-29 01:45:00,1.6268,1.62705,1.62669,1.62705,292700001.0
2008-07-29 01:50:00,1.627,1.627,1.62675,1.6269,618000004.0
2008-07-29 01:55:00,1.6269,1.6269,1.6267,1.6268,59100000.0
2008-07-29 02:00:00,1.6268,1.6268,1.6267,1.6268,48100000.0
2008-07-29 02:05:00,1.6267,1.6268,1.6267,1.6267,161500000.0
2008-07-29 02:10:00,1.6267,1.6268,1.6267,1.6267,68700000.0
2008-07-29 02:15:00,1.6276,1.6276,1.6266,1.6266,251700000.0
2008-07-29 02:20:00,1.6269,1.6269,1.6266,1.6266,120900000.0
2008-07-29 02:25:00,1.6266,1.6267,1.6266,1.6266,75200000.0
2008-07-29 02:30:00,1.6266,1.6267,1.6266,1.6266,59700000.0
2008-07-29 02:35:00,1.6266,1.6266,1.626,1.6261,250600000.0
2008-07-29 02:40:00,1.6262,1.6266,1.6261,1.6262,216700000.0
2008-07-29 02:45:00,1.6261,1.6261,1.626,1.626,163800000.0
2008-07-29 02:50:00,1.6261,1.6261,1.626,1.626,130500000.0
2008-07-29 02:55:00,1.626,1.626,1.6254,1.62565,223400000.0
2008-07-29 03:00:00,1.6257,1.6261,1.6257,1.6261,257000000.0
2008-07-29 03:05:00,1.6261,1.6261,1.6258,1.6258,193100000.0
2008-07-29 03:10:00,1.6258,1.6258,1.6256,1.6256,54400000.0
2008-07-29 03:15:00,1.6257,1.626,1.6256,1.6257,184900000.0
2008-07-29 03:20:00,1.6256,1.6257,1.6256,1.6256,136900000.0
2008-07-29 03:25:00,1.6256,1.6258,1.6253,1.6257,176100000.0
2008-07-29 03:30:00,1.6257,1.6262,1.6256,1.626,225500000.0
2008-07-29 03:35:00,1.6261,1.6262,1.626,1.6261,93400000.0
2008-07-29 03:40:00,1.6261,1.6262,1.62605,1.6261,32800000.0
2008-07-29 03:45:00,1.6261,1.6262,1.62561,1.6261,67600000.0
2008-07-29 03:50:00,1.62605,1.6261,1.62556,1.6261,55200000.0
2008-07-29 03:55:00,1.6262,1.6264,1.6261,1.6264,205600000.0
2008-07-29 04:00:00,1.6264,1.6264,1.6261,1.6263,295300000.0
2008-07-29 04:05:00,1.6263,1.6263,1.6262,1.6262,70900000.0
2008-07-29 04:10:00,1.6263,1.6263,1.62615,1.6262,73600000.0
2008-07-29 04:15:00,1.62625,1.62635,1.6262,1.6262,90100000.0
2008-07-29 04:20:00,1.6262,1.6263,1.6259,1.6262,71400000.0
2008-07-29 04:25:00,1.6262,1.62635,1.6262,1.6262,135000000.0
2008-07-29 04:30:00,1.62576,1.6263,1.62576,1.6262,85000000.0
2008-07-29 04:35:00,1.6262,1.6263,1.6262,1.6263,110800000.0
2008-07-29 04:40:00,1.6264,1.6265,1.62596,1.62596,136200000.0
2008-07-29 04:45:00,1.6262,1.6263,1.6262,1.6263,29200000.0
2008-07-29 04:50:00,1.6262,1.6265,1.62615,1.6264,129200000.0
2008-07-29 04:55:00,1.6264,1.6265,1.6263,1.6263,84100000.0
2008-07-29 05:00:00,1.6263,1.6263,1.6262,1.6263,33900000.0
2008-07-29 05:05:00,1.62619,1.6264,1.62587,1.6262,229500000.0
2008-07-29 05:10:00,1.6263,1.6263,1.6262,1.6263,66600000.0
2008-07-29 05:15:00,1.6262,1.6263,1.62587,1.6262,105000000.0
2008-07-29 05:20:00,1.6263,1.6263,1.62584,1.6263,124700000.0
2008-07-29 05:25:00,1.6262,1.62632,1.62574,1.6263,75500000.0
2008-07-29 05:30:00,1.6263,1.62645,1.6262,1.6264,59800000.0
2008-07-29 05:35:00,1.6263,1.62635,1.6262,1.6263,47800000.0
2008-07-29 05:40:00,1.6263,1.6265,1.626,1.6265,65700000.0
2008-07-29 05:45:00,1.62645,1.6266,1.62625,1.6263,118900000.0
2008-07-29 05:50:00,1.62625,1.6263,1.6262,1.6263,48700000.0
2008-07-29 05:55:00,1.6265,1.6265,1.6262,1.6263,140700000.0
2008-07-29 06:00:00,1.62625,1.6263,1.62599,1.62625,115100000.0
2008-07-29 06:05:00,1.6263,1.6266,1.6263,1.6265,42700000.0
2008-07-29 06:10:00,1.6264,1.6266,1.62626,1.6265,100200000.0
2008-07-29 06:15:00,1.6265,1.6268,1.6261,1.62645,101800000.0
2008-07-29 06:20:00,1.62633,1.6272,1.62615,1.6267,272100000.0
2008-07-29 06:25:00,1.6267,1.6268,1.6266,1.6267,114600000.0
2008-07-29 06:30:00,1.6268,1.6277,1.6268,1.6274,344500000.0
2008-07-29 06:35:00,1.6274,1.6275,1.6273,1.6275,159200000.0
2008-07-29 06:40:00,1.62745,1.628,1.6274,1.6274,201700000.0
2008-07-29 06:45:00,1.6274,1.6275,1.62677,1.6274,79200000.0
2008-07-29 06:50:00,1.6274,1.6274,1.6268,1.6271,258600000.0
2008-07-29 06:55:00,1.6271,1.6272,1.6267,1.6271,166500000.0
2008-07-29 07:00:00,1.62705,1.6274,1.6269,1.6272,136200000.0
2008-07-29 07:05:00,1.6272,1.6274,1.6272,1.6272,104100000.0
2008-07-29 07:10:00,1.6273,1.6276,1.6272,1.6274,118600000.0
2008-07-29 07:15:00,1.6275,1.6279,1.6274,1.6278,102700000.0
2008-07-29 07:20:00,1.6278,1.6279,1.62765,1.6277,152700000.0
2008-07-29 07:25:00,1.6277,1.6282,1.6277,1.6281,202600000.0
2008-07-29 07:30:00,1.6281,1.6282,1.6278,1.6278,218800000.0
2008-07-29 07:35:00,1.6279,1.6279,1.6276,1.6276,149100000.0
2008-07-29 07:40:00,1.6276,1.6277,1.6276,1.6277,219100000.0
2008-07-29 07:45:00,1.6277,1.6281,1.6277,1.6278,329400000.0
2008-07-29 07:50:00,1.6278,1.6279,1.62755,1.6277,192600000.0
2008-07-29 07:55:00,1.6277,1.6279,1.6276,1.6278,215300000.0
2008-07-29 08:00:00,1.6278,1.6278,1.6275,1.62755,374300000.0
2008-07-29 08:05:00,1.6275,1.6279,1.6275,1.6277,561900000.0
2008-07-29 08:10:00,1.6277,1.6284,1.62765,1.62825,997100000.0
2008-07-29 08:15:00,1.6283,1.6286,1.62815,1.6283,753100000.0
2008-07-29 08:20:00,1.6283,1.6285,1.62815,1.6282,750800000.0
2008-07-29 08:25:00,1.6282,1.6285,1.6281,1.6282,406600000.0
2008-07-29 08:30:00,1.6281,1.6282,1.62785,1.62815,381200000.0
2008-07-29 08:35:00,1.62815,1.6284,1.6281,1.6283,573200000.0
2008-07-29 08:40:00,1.6284,1.6286,1.62815,1.6284,638400000.0
2008-07-29 08:45:00,1.6284,1.6285,1.62785,1.628,386700000.0
2008-07-29 08:50:00,1.628,1.628,1.62745,1.6278,704400000.0
2008-07-29 08:55:00,1.6278,1.6278,1.6274,1.6278,559100000.0
2008-07-29 09:00:00,1.6277,1.6283,1.62765,1.62775,813733750.0
2008-07-29 09:05:00,1.628,1.628,1.62745,1.6277,543100000.0
2008-07-29 09:10:00,1.6277,1.6281,1.62755,1.6278,471200000.0
2008-07-29 09:15:00,1.6278,1.628,1.6274,1.62755,479100000.0
2008-07-29 09:20:00,1.62755,1.6279,1.62755,1.6278,316700000.0
2008-07-29 09:25:00,1.6277,1.6278,1.62705,1.6271,663700002.0
2008-07-29 09:30:00,1.6271,1.6278,1.627,1.6276,733200000.0
2008-07-29 09:35:00,1.6276,1.6276,1.62695,1.627,460400000.0
2008-07-29 09:40:00,1.627,1.6274,1.62685,1.6273,404200000.0
2008-07-29 09:45:00,1.6273,1.6274,1.6272,1.6272,226500000.0
2008-07-29 09:50:00,1.62715,1.6274,1.6269,1.627,331200000.0
2008-07-29 09:55:00,1.6269,1.6272,1.62595,1.6262,754500000.0
2008-07-29 10:00:00,1.62615,1.62615,1.6253,1.626,784000001.0
2008-07-29 10:05:00,1.626,1.6262,1.6259,1.6261,268467500.0
2008-07-29 10:10:00,1.62605,1.6263,1.62605,1.6262,246400000.0
2008-07-29 10:15:00,1.6262,1.6262,1.6258,1.62585,500900000.0
2008-07-29 10:20:00,1.6259,1.6261,1.6256,1.6259,645900000.0
2008-07-29 10:25:00,1.6259,1.6261,1.6258,1.6259,312000000.0
2008-07-29 10:30:00,1.6259,1.6268,1.6258,1.6268,598300000.0
2008-07-29 10:35:00,1.6268,1.62685,1.626,1.6262,1039733750.0
2008-07-29 10:40:00,1.6262,1.6265,1.6261,1.6264,886600000.0
2008-07-29 10:45:00,1.6264,1.627,1.6263,1.6269,757567500.0
2008-07-29 10:50:00,1.6269,1.6269,1.6264,1.6268,415000000.0
2008-07-29 10:55:00,1.6268,1.6272,1.6268,1.62705,657800000.0
2008-07-29 11:00:00,1.6271,1.6271,1.6267,1.6269,851900000.0
2008-07-29 11:05:00,1.6269,1.6271,1.62665,1.6267,1053900000.0
2008-07-29 11:10:00,1.6268,1.6268,1.6267,1.62675,481000000.0
2008-07-29 11:15:00,1.62675,1.62705,1.62675,1.627,474100000.0
2008-07-29 11:20:00,1.6271,1.62765,1.627,1.6275,547500000.0
2008-07-29 11:25:00,1.6275,1.6277,1.6275,1.6275,354835000.0
2008-07-29 11:30:00,1.6275,1.6277,1.62735,1.6277,450100000.0
2008-07-29 11:35:00,1.6276,1.6277,1.6269,1.62705,680500001.0
2008-07-29 11:40:00,1.62705,1.6272,1.62665,1.6267,939600000.0
2008-07-29 11:45:00,1.6267,1.6268,1.62645,1.62645,521500000.0
2008-07-29 11:50:00,1.6265,1.6268,1.62645,1.6267,686100000.0
2008-07-29 11:55:00,1.6267,1.6267,1.6264,1.6267,359300000.0
2008-07-29 12:00:00,1.62665,1.6272,1.62645,1.62705,386300000.0
2008-07-29 12:05:00,1.6271,1.6273,1.6269,1.6271,303500000.0
2008-07-29 12:10:00,1.6271,1.6274,1.627,1.6274,102400000.0
2008-07-29 12:15:00,1.6275,1.6275,1.6273,1.62735,60900000.0
2008-07-29 12:20:00,1.6274,1.6279,1.62735,1.6277,291900000.0
2008-07-29 12:25:00,1.6278,1.6281,1.62765,1.628,243400000.0
2008-07-29 12:30:00,1.6281,1.6281,1.6275,1.6279,279300000.0
2008-07-29 12:35:00,1.6279,1.6281,1.6276,1.6279,422000000.0
2008-07-29 12:40:00,1.6279,1.6281,1.62775,1.62785,372000000.0
2008-07-29 12:45:00,1.62785,1.6282,1.62785,1.6281,189900000.0
2008-07-29 12:50:00,1.6282,1.6282,1.628,1.6281,100800000.0
2008-07-29 12:55:00,1.6281,1.6285,1.6281,1.6282,224300000.0
2008-07-29 13:00:00,1.6282,1.6284,1.628,1.6281,280100000.0
2008-07-29 13:05:00,1.62805,1.6284,1.62795,1.62805,309900000.0
2008-07-29 13:10:00,1.6282,1.6287,1.6279,1.6285,455300001.0
2008-07-29 13:15:00,1.6285,1.6298,1.6284,1.6286,893500001.0
2008-07-29 13:20:00,1.6286,1.629,1.628,1.6284,630800000.0
2008-07-29 13:25:00,1.6284,1.6287,1.6282,1.6283,245400000.0
2008-07-29 13:30:00,1.6284,1.6293,1.6283,1.6288,426000000.0
2008-07-29 13:35:00,1.6288,1.6293,1.6286,1.62905,421500000.0
2008-07-29 13:40:00,1.6291,1.6292,1.62895,1.62905,432200000.0
2008-07-29 13:45:00,1.62905,1.6292,1.62895,1.6291,326300000.0
2008-07-29 13:50:00,1.6291,1.6294,1.629,1.6293,619100000.0
2008-07-29 13:55:00,1.6294,1.6297,1.6292,1.6292,541200000.0
2008-07-29 14:00:00,1.6292,1.6296,1.62915,1.6293,597700000.0
2008-07-29 14:05:00,1.6294,1.6295,1.6292,1.6294,266800000.0
2008-07-29 14:10:00,1.6293,1.6302,1.6293,1.6299,952350000.0
2008-07-29 14:15:00,1.63,1.6306,1.62945,1.6303,800433749.0
2008-07-29 14:20:00,1.6303,1.6304,1.6295,1.62965,558500000.0
2008-07-29 14:25:00,1.6296,1.6299,1.62945,1.6296,477700000.0
2008-07-29 14:30:00,1.62955,1.63,1.62955,1.6298,432300000.0
2008-07-29 14:35:00,1.6298,1.63,1.6298,1.6298,258300000.0
2008-07-29 14:40:00,1.6299,1.6302,1.6298,1.62995,446500000.0
2008-07-29 14:45:00,1.6299,1.63,1.6297,1.6297,238800000.0
2008-07-29 14:50:00,1.6297,1.6301,1.62965,1.6299,350300000.0
2008-07-29 14:55:00,1.6299,1.6299,1.6297,1.6298,558300000.0
2008-07-29 15:00:00,1.6298,1.6304,1.6296,1.6303,534600000.0
2008-07-29 15:05:00,1.6302,1.6305,1.62935,1.6295,467100000.0
2008-07-29 15:10:00,1.6295,1.6295,1.62925,1.6295,148800000.0
2008-07-29 15:15:00,1.6295,1.6297,1.62935,1.6295,369700000.0
2008-07-29 15:20:00,1.6295,1.6296,1.6292,1.6293,356900000.0
2008-07-29 15:25:00,1.6292,1.6294,1.629,1.6292,393500000.0
2008-07-29 15:30:00,1.6293,1.6299,1.6292,1.6296,501400000.0
2008-07-29 15:35:00,1.6296,1.6298,1.62935,1.6294,674400000.0
2008-07-29 15:40:00,1.6295,1.6303,1.6292,1.6302,902500000.0
2008-07-29 15:45:00,1.6302,1.6303,1.6295,1.6296,815300000.0
2008-07-29 15:50:00,1.6296,1.6299,1.6295,1.6295,660299998.0
2008-07-29 15:55:00,1.6295,1.6298,1.6292,1.6292,633400000.0
2008-07-29 16:00:00,1.6292,1.6309,1.6291,1.6308,1542299999.0
2008-07-29 16:05:00,1.6308,1.6317,1.6306,1.631,1722600001.0
2008-07-29 16:10:00,1.631,1.631,1.6302,1.6303,1578100000.0
2008-07-29 16:15:00,1.6303,1.6309,1.63015,1.6304,1614799994.0
2008-07-29 16:20:00,1.6304,1.6305,1.6298,1.6299,945599999.0
2008-07-29 16:25:00,1.6299,1.6301,1.6296,1.6297,651800000.0
2008-07-29 16:30:00,1.6297,1.63,1.62955,1.62965,849700000.0
2008-07-29 16:35:00,1.62965,1.6304,1.62965,1.63,1112099999.0
2008-07-29 16:40:00,1.63,1.6305,1.6295,1.62985,1130799999.0
2008-07-29 16:45:00,1.62985,1.631,1.6298,1.6304,975199998.0
2008-07-29 16:50:00,1.6304,1.6307,1.6304,1.63045,848900001.0
2008-07-29 16:55:00,1.63045,1.6306,1.6297,1.6297,682500000.0
2008-07-29 17:00:00,1.6298,1.6299,1.6294,1.6294,744899998.0
2008-07-29 17:05:00,1.6294,1.6296,1.6291,1.62915,409200000.0
2008-07-29 17:10:00,1.62915,1.63,1.6291,1.62945,625600000.0
2008-07-29 17:15:00,1.62945,1.6302,1.62945,1.6298,816600000.0
2008-07-29 17:20:00,1.6298,1.6302,1.62955,1.62955,816300000.0
2008-07-29 17:25:00,1.6295,1.6299,1.62935,1.6298,720000000.0
2008-07-29 17:30:00,1.62975,1.6298,1.6295,1.6296,334400000.0
2008-07-29 17:35:00,1.6296,1.63,1.62955,1.62975,451400000.0
2008-07-29 17:40:00,1.62975,1.6299,1.6292,1.6296,738100000.0
2008-07-29 17:45:00,1.6296,1.6298,1.6293,1.6296,728600000.0
2008-07-29 17:50:00,1.6296,1.6297,1.6293,1.62945,341300000.0
2008-07-29 17:55:00,1.62945,1.6298,1.6294,1.6295,359000000.0
2008-07-29 18:00:00,1.62945,1.6296,1.62915,1.6293,418800000.0
2008-07-29 18:05:00,1.62925,1.6298,1.6291,1.6297,811900000.0
2008-07-29 18:10:00,1.6297,1.6301,1.6293,1.6297,821700000.0
2008-07-29 18:15:00,1.6297,1.6299,1.62935,1.6295,1085800000.0
2008-07-29 18:20:00,1.62945,1.6298,1.6293,1.62955,849500000.0
2008-07-29 18:25:00,1.62955,1.6299,1.629,1.62955,783900000.0
2008-07-29 18:30:00,1.6296,1.6298,1.6295,1.6298,727800000.0
2008-07-29 18:35:00,1.6298,1.6301,1.62955,1.62995,495300000.0
2008-07-29 18:40:00,1.62995,1.6301,1.62985,1.62995,271900000.0
2008-07-29 18:45:00,1.62995,1.6303,1.6298,1.63,616600000.0
2008-07-29 18:50:00,1.63,1.6306,1.62995,1.6304,918400000.0
2008-07-29 18:55:00,1.63035,1.6308,1.6303,1.6304,1183699999.0
2008-07-29 19:00:00,1.6304,1.6309,1.63025,1.63075,443800000.0
2008-07-29 19:05:00,1.63075,1.6309,1.6301,1.6305,527600000.0
2008-07-29 19:10:00,1.6305,1.6305,1.6299,1.6301,407700000.0
2008-07-29 19:15:00,1.6301,1.6301,1.62975,1.63,670200000.0
2008-07-29 19:20:00,1.6301,1.6301,1.6297,1.62985,234900000.0
2008-07-29 19:25:00,1.62985,1.63055,1.6298,1.6304,705300000.0
2008-07-29 19:30:00,1.6304,1.6305,1.62995,1.6301,800300001.0
2008-07-29 19:35:00,1.63,1.63,1.6295,1.62995,570100000.0
2008-07-29 19:40:00,1.62995,1.6303,1.62975,1.6299,529300001.0
2008-07-29 19:45:00,1.6299,1.63,1.6292,1.62955,553500000.0
2008-07-29 19:50:00,1.62955,1.6298,1.62935,1.6298,536500000.0
2008-07-29 19:55:00,1.6298,1.6299,1.62945,1.6296,468200000.0
2008-07-29 20:00:00,1.6296,1.6298,1.6294,1.62975,456300000.0
2008-07-29 20:05:00,1.62975,1.62975,1.6294,1.6294,525100000.0
2008-07-29 20:10:00,1.62935,1.6295,1.6292,1.6293,436900000.0
2008-07-29 20:15:00,1.6293,1.6294,1.6289,1.6291,320800000.0
2008-07-29 20:20:00,1.6291,1.6296,1.6287,1.6288,484600000.0
2008-07-29 20:25:00,1.6288,1.6293,1.6288,1.6291,359500000.0
2008-07-29 20:30:00,1.6291,1.6294,1.62905,1.62905,217100000.0
2008-07-29 20:35:00,1.62905,1.6293,1.629,1.6291,377400000.0
2008-07-29 20:40:00,1.6291,1.62925,1.629,1.6291,472200000.0
2008-07-29 20:45:00,1.62905,1.6291,1.6286,1.6287,724700000.0
2008-07-29 20:50:00,1.6287,1.6291,1.62855,1.6288,352000000.0
2008-07-29 20:55:00,1.6288,1.629,1.6284,1.6289,465300000.0
2008-07-29 21:00:00,1.6288,1.6289,1.6285,1.6287,411400000.0
2008-07-29 21:05:00,1.6286,1.6288,1.62855,1.62865,384500000.0
2008-07-29 21:10:00,1.62865,1.6287,1.62855,1.6286,153600000.0
2008-07-29 21:15:00,1.6286,1.6289,1.62855,1.6287,521700000.0
2008-07-29 21:20:00,1.6287,1.629,1.62865,1.6289,729800000.0
2008-07-29 21:25:00,1.6289,1.629,1.62885,1.6289,336600000.0
2008-07-29 21:30:00,1.6289,1.629,1.62885,1.6289,272000000.0
2008-07-29 21:35:00,1.6289,1.62895,1.62855,1.6288,255500000.0
2008-07-29 21:40:00,1.6288,1.62885,1.6287,1.6287,140300000.0
2008-07-29 21:45:00,1.6287,1.6291,1.62855,1.6291,599500000.0
2008-07-29 21:50:00,1.6291,1.6292,1.62865,1.6287,476300000.0
2008-07-29 21:55:00,1.6287,1.629,1.62865,1.6289,286000000.0
2008-07-29 22:00:00,1.6289,1.629,1.6288,1.6288,28900000.0
2008-07-29 22:05:00,1.6288,1.6291,1.6286,1.6288,108000000.0
2008-07-29 22:10:00,1.6289,1.6293,1.62875,1.6291,156100000.0
2008-07-29 22:15:00,1.6291,1.6295,1.6291,1.6293,117200000.0
2008-07-29 22:20:00,1.62925,1.6295,1.62925,1.6294,72100000.0
2008-07-29 22:25:00,1.6294,1.6297,1.6293,1.62965,208200000.0
2008-07-29 22:30:00,1.62965,1.6298,1.6295,1.6296,255300000.0
2008-07-29 22:35:00,1.6296,1.63,1.6296,1.6299,283000000.0
2008-07-29 22:40:00,1.6299,1.63,1.62965,1.6298,322700000.0
2008-07-29 22:45:00,1.6298,1.6308,1.6298,1.6307,249900000.0
2008-07-29 22:50:00,1.6306,1.6318,1.6306,1.63175,289200000.0
2008-07-29 22:55:00,1.6317,1.6323,1.6316,1.6318,348300000.0
2008-07-29 23:00:00,1.6317,1.63175,1.63135,1.6316,103100000.0
2008-07-29 23:05:00,1.6316,1.6318,1.6315,1.6316,644400005.0
2008-07-29 23:10:00,1.6316,1.6316,1.6315,1.6316,60800000.0
2008-07-29 23:15:00,1.63132,1.6317,1.6298,1.63065,372300000.0
2008-07-29 23:20:00,1.63065,1.63085,1.6305,1.6305,132200000.0
2008-07-29 23:25:00,1.6307,1.631,1.6307,1.6308,277300000.0
2008-07-29 23:30:00,1.6308,1.631,1.6308,1.631,56100000.0
2008-07-29 23:35:00,1.631,1.631,1.6305,1.6305,49800000.0
2008-07-29 23:40:00,1.6305,1.6308,1.6303,1.6305,195300000.0
2008-07-29 23:45:00,1.6305,1.6308,1.6305,1.6306,124200000.0
2008-07-29 23:50:00,1.6306,1.6309,1.6304,1.6308,113200000.0
2008-07-29 23:55:00,1.6308,1.6315,1.63038,1.6313,144100001.0
2008-07-30 00:00:00,1.6314,1.6315,1.6313,1.6313,101000000.0
2008-07-30 00:05:00,1.6312,1.6312,1.6301,1.6306,213500000.0
2008-07-30 00:10:00,1.6306,1.6307,1.6304,1.6306,59100000.0
2008-07-30 00:15:00,1.6306,1.6306,1.6304,1.6305,55200000.0
2008-07-30 00:20:00,1.6305,1.631,1.6304,1.631,54600000.0
2008-07-30 00:25:00,1.6309,1.631,1.6306,1.631,100600000.0
2008-07-30 00:30:00,1.631,1.6317,1.631,1.6312,141000000.0
2008-07-30 00:35:00,1.6312,1.6313,1.6309,1.6309,77200000.0
2008-07-30 00:40:00,1.6309,1.631,1.6308,1.631,135500000.0
2008-07-30 00:45:00,1.631,1.631,1.63053,1.6309,64400000.0
2008-07-30 00:50:00,1.6309,1.631,1.6305,1.6307,192500000.0
2008-07-30 00:55:00,1.6307,1.6308,1.6305,1.6308,51000000.0
2008-07-30 01:00:00,1.6308,1.6309,1.6307,1.6307,98100000.0
2008-07-30 01:05:00,1.6307,1.6307,1.63,1.6304,174700000.0
2008-07-30 01:10:00,1.6303,1.6305,1.63,1.6302,154400000.0
2008-07-30 01:15:00,1.6301,1.6302,1.6301,1.6301,154600000.0
2008-07-30 01:20:00,1.6302,1.63035,1.6301,1.6302,110600000.0
2008-07-30 01:25:00,1.6302,1.6302,1.6301,1.6302,58900000.0
2008-07-30 01:30:00,1.6302,1.6303,1.6295,1.6295,231000000.0
2008-07-30 01:35:00,1.6296,1.6297,1.6295,1.6296,106600000.0
2008-07-30 01:40:00,1.6296,1.6298,1.6296,1.6296,104700000.0
2008-07-30 01:45:00,1.6296,1.6298,1.6296,1.6297,105600000.0
2008-07-30 01:50:00,1.6297,1.6299,1.6294,1.6299,79500000.0
2008-07-30 01:55:00,1.6299,1.6299,1.6297,1.6297,48700000.0
2008-07-30 02:00:00,1.6297,1.6298,1.6297,1.6297,59500000.0
2008-07-30 02:05:00,1.6298,1.63,1.6297,1.63,71000000.0
2008-07-30 02:10:00,1.6299,1.63,1.6298,1.6299,127800001.0
2008-07-30 02:15:00,1.62995,1.63,1.6297,1.6299,92600000.0
2008-07-30 02:20:00,1.62995,1.63,1.6297,1.6299,146700000.0
2008-07-30 02:25:00,1.6299,1.6301,1.6298,1.6298,138300000.0
2008-07-30 02:30:00,1.6297,1.6298,1.6296,1.6296,55900000.0
2008-07-30 02:35:00,1.6296,1.6297,1.6294,1.62965,89400000.0
2008-07-30 02:40:00,1.62965,1.62965,1.6295,1.6295,111800000.0
2008-07-30 02:45:00,1.6295,1.6295,1.6294,1.6295,159600000.0
2008-07-30 02:50:00,1.6294,1.6295,1.6293,1.6293,216500000.0
2008-07-30 02:55:00,1.6293,1.62945,1.6287,1.6289,557600002.0
2008-07-30 03:00:00,1.6289,1.6292,1.62885,1.629,332699999.0
2008-07-30 03:05:00,1.6289,1.6294,1.6288,1.6293,196100000.0
2008-07-30 03:10:00,1.6293,1.6295,1.6293,1.6293,99600000.0
2008-07-30 03:15:00,1.6293,1.6295,1.6291,1.6295,188200001.0
2008-07-30 03:20:00,1.6295,1.6295,1.6288,1.6289,365199999.0
2008-07-30 03:25:00,1.6289,1.6291,1.6288,1.6289,166100000.0
2008-07-30 03:30:00,1.6289,1.6289,1.6287,1.6288,351000000.0
2008-07-30 03:35:00,1.62886,1.62893,1.62843,1.6288,57300000.0
2008-07-30 03:40:00,1.6287,1.62885,1.6287,1.6288,163400000.0
2008-07-30 03:45:00,1.6288,1.62905,1.6288,1.629,97300000.0
2008-07-30 03:50:00,1.629,1.6291,1.6289,1.629,112300000.0
2008-07-30 03:55:00,1.62885,1.62925,1.62871,1.6292,124100000.0
2008-07-30 04:00:00,1.6292,1.62925,1.6289,1.629,210100000.0
2008-07-30 04:05:00,1.629,1.6293,1.6289,1.6293,118700000.0
2008-07-30 04:10:00,1.6292,1.6293,1.6288,1.6289,256800000.0
2008-07-30 04:15:00,1.62885,1.6291,1.6288,1.6289,160300000.0
2008-07-30 04:20:00,1.6289,1.6292,1.6289,1.6292,45500000.0
2008-07-30 04:25:00,1.6292,1.6292,1.6288,1.6288,96800000.0
2008-07-30 04:30:00,1.6288,1.6289,1.62847,1.6287,138200000.0
2008-07-30 04:35:00,1.6287,1.629,1.6287,1.6288,171900000.0
2008-07-30 04:40:00,1.6289,1.6291,1.6288,1.629,160700000.0
2008-07-30 04:45:00,1.629,1.629,1.6288,1.6289,250200000.0
2008-07-30 04:50:00,1.6289,1.629,1.6288,1.6289,81900000.0
2008-07-30 04:55:00,1.6288,1.6289,1.6288,1.6288,113000000.0
2008-07-30 05:00:00,1.6288,1.629,1.6288,1.6289,86300000.0
2008-07-30 05:05:00,1.6289,1.6289,1.6288,1.6288,150700000.0
2008-07-30 05:10:00,1.6288,1.629,1.6287,1.6289,187600000.0
2008-07-30 05:15:00,1.6289,1.629,1.6288,1.6289,233700000.0
2008-07-30 05:20:00,1.6289,1.629,1.6288,1.629,210600000.0
2008-07-30 05:25:00,1.629,1.6291,1.629,1.6291,117200000.0
2008-07-30 05:30:00,1.6291,1.6291,1.62905,1.6291,172400000.0
2008-07-30 05:35:00,1.6291,1.6293,1.62905,1.6291,151600000.0
2008-07-30 05:40:00,1.6291,1.6291,1.62905,1.6291,147600000.0
2008-07-30 05:45:00,1.62905,1.6291,1.62895,1.629,327500000.0
2008-07-30 05:50:00,1.629,1.6292,1.6287,1.6287,373900000.0
2008-07-30 05:55:00,1.6287,1.6288,1.6287,1.62875,227900000.0
2008-07-30 06:00:00,1.62886,1.62886,1.62842,1.6287,512100000.0
2008-07-30 06:05:00,1.6287,1.6288,1.6287,1.6287,553700000.0
2008-07-30 06:10:00,1.6287,1.6287,1.6286,1.6286,234400000.0
2008-07-30 06:15:00,1.6287,1.6288,1.6286,1.6287,314900000.0
2008-07-30 06:20:00,1.6287,1.629,1.6286,1.6287,512500000.0
2008-07-30 06:25:00,1.6287,1.62885,1.6286,1.6287,321600000.0
2008-07-30 06:30:00,1.6287,1.6289,1.6287,1.6289,150700000.0
2008-07-30 06:35:00,1.6289,1.629,1.62875,1.6289,239200000.0
2008-07-30 06:40:00,1.6289,1.6289,1.6287,1.6289,135300000.0
2008-07-30 06:45:00,1.6288,1.629,1.62845,1.62845,120700000.0
2008-07-30 06:50:00,1.62933,1.62933,1.62856,1.6288,50000000.0
2008-07-30 06:55:00,1.62852,1.62882,1.62843,1.6288,78200000.0
2008-07-30 07:00:00,1.6289,1.6292,1.6287,1.629,174300000.0
2008-07-30 07:05:00,1.62895,1.6293,1.62895,1.6292,203200000.0
2008-07-30 07:10:00,1.6292,1.6292,1.6288,1.6289,259900000.0
2008-07-30 07:15:00,1.6289,1.6289,1.6287,1.6289,276300000.0
2008-07-30 07:20:00,1.6289,1.6289,1.6287,1.6289,111500000.0
2008-07-30 07:25:00,1.6289,1.6289,1.6288,1.6289,72700000.0
2008-07-30 07:30:00,1.6289,1.6289,1.6287,1.6289,208800000.0
2008-07-30 07:35:00,1.629,1.6292,1.6288,1.6292,180700000.0
2008-07-30 07:40:00,1.6291,1.6295,1.6291,1.6293,298700000.0
2008-07-30 07:45:00,1.6293,1.6296,1.6288,1.6288,357400000.0
2008-07-30 07:50:00,1.6288,1.62915,1.62865,1.6289,1274200000.0
2008-07-30 07:55:00,1.6289,1.6289,1.6285,1.6287,497900000.0
2008-07-30 08:00:00,1.6287,1.6293,1.6287,1.6293,683300000.0
2008-07-30 08:05:00,1.62925,1.6296,1.6292,1.6294,799100000.0
2008-07-30 08:10:00,1.6294,1.6299,1.6294,1.6298,555900000.0
2008-07-30 08:15:00,1.6298,1.6302,1.62975,1.6301,860200000.0
2008-07-30 08:20:00,1.6302,1.6305,1.62975,1.6298,1147500000.0
2008-07-30 08:25:00,1.6298,1.6299,1.62945,1.6297,594400000.0
2008-07-30 08:30:00,1.6296,1.63,1.6296,1.6299,436800000.0
2008-07-30 08:35:00,1.6299,1.6299,1.62945,1.62955,856100000.0
2008-07-30 08:40:00,1.62955,1.6297,1.6288,1.6289,1277200000.0
2008-07-30 08:45:00,1.6289,1.6291,1.62885,1.62905,479900000.0
2008-07-30 08:50:00,1.62905,1.6291,1.62865,1.6288,429100000.0
2008-07-30 08:55:00,1.6288,1.6294,1.62875,1.6293,769100000.0
2008-07-30 09:00:00,1.62925,1.6296,1.62905,1.6293,582700000.0
2008-07-30 09:05:00,1.6293,1.6295,1.629,1.6295,959200000.0
2008-07-30 09:10:00,1.6295,1.6301,1.62925,1.62985,792199999.0
2008-07-30 09:15:00,1.63,1.6304,1.62975,1.6302,669500000.0
2008-07-30 09:20:00,1.6302,1.6307,1.63005,1.6303,1074000001.0
2008-07-30 09:25:00,1.6303,1.6303,1.62995,1.63015,841900000.0
2008-07-30 09:30:00,1.63015,1.6302,1.62985,1.63,842200000.0
2008-07-30 09:35:00,1.6301,1.6302,1.6299,1.6302,580800000.0
2008-07-30 09:40:00,1.6302,1.6302,1.62985,1.63005,482400000.0
2008-07-30 09:45:00,1.6301,1.6304,1.63005,1.6302,916900000.0
2008-07-30 09:50:00,1.6302,1.6307,1.6302,1.63045,610000000.0
2008-07-30 09:55:00,1.63045,1.6307,1.6304,1.6307,609000000.0
2008-07-30 10:00:00,1.6307,1.6308,1.6305,1.6306,987300000.0
2008-07-30 10:05:00,1.6306,1.63075,1.6304,1.6307,1040900000.0
2008-07-30 10:10:00,1.6307,1.6308,1.6304,1.6306,1046500000.0
2008-07-30 10:15:00,1.6305,1.63095,1.6304,1.6309,613000000.0
2008-07-30 10:20:00,1.6308,1.631,1.63045,1.6306,742700002.0
2008-07-30 10:25:00,1.6305,1.6307,1.6302,1.6303,751300000.0
2008-07-30 10:30:00,1.6303,1.6307,1.62995,1.63045,1130100000.0
2008-07-30 10:35:00,1.6305,1.6309,1.6302,1.6302,881700000.0
2008-07-30 10:40:00,1.6302,1.6306,1.6302,1.6305,401900000.0
2008-07-30 10:45:00,1.6305,1.63055,1.6304,1.6304,61500000.0
2008-07-30 10:50:00,1.6304,1.6305,1.63005,1.6302,313600000.0
2008-07-30 10:55:00,1.6302,1.6304,1.63005,1.6304,123700000.0
2008-07-30 11:00:00,1.6302,1.63035,1.62955,1.6298,823000000.0
2008-07-30 11:05:00,1.6298,1.63005,1.6297,1.6298,842500000.0
2008-07-30 11:10:00,1.6298,1.6304,1.6297,1.6302,1300300001.0
2008-07-30 11:15:00,1.6302,1.6305,1.6301,1.6303,1207300001.0
2008-07-30 11:20:00,1.63025,1.6309,1.6301,1.6308,803500000.0
2008-07-30 11:25:00,1.6308,1.6314,1.63075,1.6309,674800000.0
2008-07-30 11:30:00,1.63085,1.6314,1.6307,1.6308,680200000.0
2008-07-30 11:35:00,1.6308,1.6311,1.6305,1.631,457300000.0
2008-07-30 11:40:00,1.63105,1.6313,1.63105,1.63115,405300000.0
2008-07-30 11:45:00,1.6312,1.6316,1.63085,1.631,889800000.0
2008-07-30 11:50:00,1.63095,1.63175,1.6308,1.63175,576000000.0
2008-07-30 11:55:00,1.6317,1.6322,1.6315,1.6317,660600001.0
2008-07-30 12:00:00,1.63165,1.6322,1.6313,1.63135,658900000.0
2008-07-30 12:05:00,1.6314,1.6315,1.63125,1.6315,401600000.0
2008-07-30 12:10:00,1.6315,1.6315,1.63115,1.6312,255300000.0
2008-07-30 12:15:00,1.6312,1.6314,1.6312,1.6313,239300000.0
2008-07-30 12:20:00,1.63125,1.6313,1.631,1.63105,144600000.0
2008-07-30 12:25:00,1.6311,1.6313,1.6309,1.631,237800000.0
2008-07-30 12:30:00,1.631,1.6311,1.6307,1.631,322200000.0
2008-07-30 12:35:00,1.631,1.6311,1.6305,1.6307,327000000.0
2008-07-30 12:40:00,1.6307,1.6312,1.6305,1.6311,504400000.0
2008-07-30 12:45:00,1.63105,1.6311,1.63065,1.6308,704299999.0
2008-07-30 12:50:00,1.63075,1.6314,1.6307,1.6313,553200000.0
2008-07-30 12:55:00,1.6313,1.632,1.63115,1.632,739000001.0
2008-07-30 13:00:00,1.632,1.632,1.63115,1.63115,619600000.0
2008-07-30 13:05:00,1.63115,1.6316,1.63115,1.6315,1383300000.0
2008-07-30 13:10:00,1.6314,1.6319,1.6311,1.6317,485900001.0
2008-07-30 13:15:00,1.6317,1.6317,1.63115,1.6314,342800000.0
2008-07-30 13:20:00,1.6314,1.6315,1.6312,1.6315,95100000.0
2008-07-30 13:25:00,1.6315,1.6317,1.6314,1.6317,174500000.0
2008-07-30 13:30:00,1.6316,1.632,1.6315,1.6318,280500000.0
2008-07-30 13:35:00,1.6318,1.632,1.63145,1.6318,364500000.0
2008-07-30 13:40:00,1.6318,1.6318,1.6314,1.6316,191900000.0
2008-07-30 13:45:00,1.6316,1.6318,1.63155,1.63155,1472600002.0
2008-07-30 13:50:00,1.63155,1.6316,1.63135,1.63135,185800000.0
2008-07-30 13:55:00,1.63135,1.6315,1.63125,1.6315,315700000.0
2008-07-30 14:00:00,1.63145,1.6315,1.63125,1.6315,421800000.0
2008-07-30 14:05:00,1.6315,1.6316,1.6314,1.6315,230600000.0
2008-07-30 14:10:00,1.6315,1.6316,1.6312,1.6313,370900000.0
2008-07-30 14:15:00,1.6313,1.6327,1.6312,1.63205,1663600001.0
2008-07-30 14:20:00,1.63205,1.6322,1.63135,1.6315,1062499999.0
2008-07-30 14:25:00,1.6316,1.6327,1.63145,1.6326,847500002.0
2008-07-30 14:30:00,1.6327,1.6327,1.63195,1.6322,1006000000.0
2008-07-30 14:35:00,1.63215,1.6325,1.63185,1.6323,668900000.0
2008-07-30 14:40:00,1.63225,1.6325,1.63205,1.63245,712900001.0
2008-07-30 14:45:00,1.6325,1.6328,1.6323,1.6324,1203500000.0
2008-07-30 14:50:00,1.63235,1.6328,1.63195,1.632,955199997.0
2008-07-30 14:55:00,1.6321,1.6322,1.6318,1.632,704999999.0
2008-07-30 15:00:00,1.6319,1.6327,1.6319,1.6326,1415599999.0
2008-07-30 15:05:00,1.6325,1.6331,1.63235,1.633,1292400001.0
2008-07-30 15:10:00,1.633,1.6332,1.63265,1.6329,818500003.0
2008-07-30 15:15:00,1.6329,1.633,1.63265,1.6328,1033100000.0
2008-07-30 15:20:00,1.6329,1.633,1.6327,1.6328,588900000.0
2008-07-30 15:25:00,1.63275,1.6334,1.6327,1.6332,1705600000.0
2008-07-30 15:30:00,1.63305,1.6333,1.6327,1.63315,1157599999.0
2008-07-30 15:35:00,1.63315,1.6334,1.6326,1.6328,952000000.0
2008-07-30 15:40:00,1.6329,1.6332,1.63265,1.6328,1032599999.0
2008-07-30 15:45:00,1.6328,1.6329,1.6324,1.6326,790499996.0
2008-07-30 15:50:00,1.6326,1.6328,1.6325,1.6326,324799998.0
2008-07-30 15:55:00,1.6326,1.6327,1.6323,1.6324,899900000.0
2008-07-30 16:00:00,1.6324,1.6327,1.6323,1.6324,1301700000.0
2008-07-30 16:05:00,1.6325,1.633,1.63225,1.633,1382399999.0
2008-07-30 16:10:00,1.633,1.63375,1.63285,1.6333,1385200001.0
2008-07-30 16:15:00,1.6332,1.6333,1.6328,1.633,773800000.0
2008-07-30 16:20:00,1.6329,1.633,1.63275,1.6329,512800000.0
2008-07-30 16:25:00,1.63285,1.633,1.6328,1.633,450300000.0
2008-07-30 16:30:00,1.633,1.6333,1.6328,1.633,772399999.0
2008-07-30 16:35:00,1.6331,1.6336,1.6322,1.6323,1942799996.0
2008-07-30 16:40:00,1.6323,1.6325,1.63185,1.6325,1349700001.0
2008-07-30 16:45:00,1.6324,1.6326,1.63195,1.632,1134699999.0
2008-07-30 16:50:00,1.632,1.6324,1.63175,1.6321,2099600001.0
2008-07-30 16:55:00,1.6321,1.6323,1.6316,1.6322,1178899997.0
2008-07-30 17:00:00,1.6323,1.6328,1.63205,1.6325,1601400004.0
2008-07-30 17:05:00,1.6325,1.6327,1.63225,1.6323,1339700000.0
2008-07-30 17:10:00,1.6323,1.6324,1.6321,1.6322,746299999.0
2008-07-30 17:15:00,1.63215,1.6324,1.63195,1.6321,739499999.0
2008-07-30 17:20:00,1.6321,1.6322,1.63175,1.63185,566500000.0
2008-07-30 17:25:00,1.63185,1.6324,1.63185,1.6322,1163999999.0
2008-07-30 17:30:00,1.6322,1.6323,1.63195,1.632,699500000.0
2008-07-30 17:35:00,1.6321,1.6322,1.63125,1.63145,673900001.0
2008-07-30 17:40:00,1.6313,1.6315,1.63105,1.6312,724399998.0
2008-07-30 17:45:00,1.6311,1.6313,1.63055,1.6311,761700001.0
2008-07-30 17:50:00,1.6311,1.6314,1.6309,1.631,274200000.0
2008-07-30 17:55:00,1.631,1.6312,1.63045,1.63095,1001300001.0
2008-07-30 18:00:00,1.6311,1.6311,1.6308,1.6309,822800001.0
2008-07-30 18:05:00,1.6309,1.6312,1.6306,1.631,524700000.0
2008-07-30 18:10:00,1.631,1.6311,1.6307,1.6311,567200000.0
2008-07-30 18:15:00,1.6312,1.6312,1.6308,1.631,115800000.0
2008-07-30 18:20:00,1.631,1.6313,1.6309,1.63095,241800000.0
2008-07-30 18:25:00,1.63095,1.6315,1.6309,1.6314,905100000.0
2008-07-30 18:30:00,1.6314,1.6317,1.631,1.6315,560300000.0
2008-07-30 18:35:00,1.6315,1.6318,1.63115,1.63125,600700000.0
2008-07-30 18:40:00,1.63125,1.6315,1.631,1.6314,725500001.0
2008-07-30 18:45:00,1.6314,1.6316,1.6309,1.6311,591100000.0
2008-07-30 18:50:00,1.6311,1.6316,1.63095,1.63145,589000000.0
2008-07-30 18:55:00,1.6316,1.632,1.6315,1.6318,701700000.0
2008-07-30 19:00:00,1.63175,1.6323,1.63165,1.63205,901200000.0
2008-07-30 19:05:00,1.63205,1.6321,1.63155,1.63165,1095300000.0
2008-07-30 19:10:00,1.63165,1.6324,1.63145,1.63195,842100000.0
2008-07-30 19:15:00,1.63195,1.6323,1.63195,1.63195,560800000.0
2008-07-30 19:20:00,1.6321,1.6325,1.63195,1.6322,439700000.0
2008-07-30 19:25:00,1.6322,1.63245,1.6319,1.6322,606300000.0
2008-07-30 19:30:00,1.6322,1.6323,1.63185,1.63185,420300000.0
2008-07-30 19:35:00,1.63185,1.6322,1.63175,1.6319,536100000.0
2008-07-30 19:40:00,1.6319,1.6319,1.63165,1.63165,283800000.0
2008-07-30 19:45:00,1.63165,1.6319,1.63155,1.63165,391100000.0
2008-07-30 19:50:00,1.63165,1.6319,1.63115,1.63155,435100000.0
2008-07-30 19:55:00,1.63155,1.6317,1.6314,1.6315,539000002.0
2008-07-30 20:00:00,1.6315,1.6317,1.63135,1.6316,300900000.0
2008-07-30 20:05:00,1.63155,1.6323,1.63145,1.6322,511400000.0
2008-07-30 20:10:00,1.6321,1.6322,1.63185,1.63195,334300000.0
2008-07-30 20:15:00,1.63195,1.6323,1.6317,1.63185,380100000.0
2008-07-30 20:20:00,1.6319,1.6322,1.6318,1.6322,477600000.0
2008-07-30 20:25:00,1.6321,1.63225,1.632,1.6321,614600000.0
2008-07-30 20:30:00,1.6322,1.6332,1.6321,1.6328,432500001.0
2008-07-30 20:35:00,1.63275,1.6328,1.6323,1.6325,451300000.0
2008-07-30 20:40:00,1.6325,1.6326,1.63225,1.6325,248900000.0
2008-07-30 20:45:00,1.63245,1.6328,1.6324,1.6327,208600000.0
2008-07-30 20:50:00,1.6328,1.6328,1.6323,1.6324,323700000.0
2008-07-30 20:55:00,1.6324,1.63265,1.63215,1.6325,397500000.0
2008-07-30 21:00:00,1.6325,1.6327,1.6322,1.6325,453300000.0
2008-07-30 21:05:00,1.63245,1.6331,1.63195,1.63285,606100000.0
2008-07-30 21:10:00,1.63285,1.633,1.63235,1.6326,678900000.0
2008-07-30 21:15:00,1.63255,1.6327,1.63225,1.63225,358700000.0
2008-07-30 21:20:00,1.6323,1.6326,1.63215,1.6324,633600000.0
2008-07-30 21:25:00,1.6324,1.6324,1.63195,1.63215,422400000.0
2008-07-30 21:30:00,1.63215,1.6325,1.63215,1.6324,251700000.0
2008-07-30 21:35:00,1.6323,1.6324,1.63225,1.6324,74200000.0
2008-07-30 21:40:00,1.6324,1.6324,1.63235,1.6324,66800000.0
2008-07-30 21:45:00,1.63235,1.6325,1.63225,1.6324,167600000.0
2008-07-30 21:50:00,1.6324,1.6328,1.6324,1.6326,182300000.0
2008-07-30 21:55:00,1.6326,1.6327,1.63245,1.6325,116100000.0
2008-07-30 22:00:00,1.63255,1.6327,1.63212,1.6326,111800000.0
2008-07-30 22:05:00,1.6326,1.6327,1.63232,1.63237,103100000.0
2008-07-30 22:10:00,1.6325,1.6326,1.63205,1.63205,65900000.0
2008-07-30 22:15:00,1.63205,1.6329,1.63195,1.6328,514100000.0
2008-07-30 22:20:00,1.6328,1.6329,1.6326,1.6327,59800000.0
2008-07-30 22:25:00,1.6326,1.63265,1.6323,1.63235,139500000.0
2008-07-30 22:30:00,1.63235,1.6328,1.6323,1.63245,272300000.0
2008-07-30 22:35:00,1.63245,1.63255,1.6321,1.6321,350400000.0
2008-07-30 22:40:00,1.6321,1.6327,1.63205,1.6325,249200000.0
2008-07-30 22:45:00,1.6325,1.6327,1.6325,1.6327,48700000.0
2008-07-30 22:50:00,1.6326,1.6327,1.63255,1.6327,62700000.0
2008-07-30 22:55:00,1.6327,1.6327,1.6325,1.6327,153700000.0
2008-07-30 23:00:00,1.6326,1.63267,1.63222,1.63249,61100000.0
2008-07-30 23:05:00,1.6325,1.6326,1.6319,1.6324,91000000.0
2008-07-30 23:10:00,1.6324,1.63265,1.6324,1.6324,43400000.0
2008-07-30 23:15:00,1.6324,1.63335,1.6324,1.6331,98600000.0
2008-07-30 23:20:00,1.6331,1.6331,1.6328,1.6328,128600000.0
2008-07-30 23:25:00,1.6329,1.633,1.6329,1.6329,49400000.0
2008-07-30 23:30:00,1.6328,1.63302,1.6328,1.633,37700000.0
2008-07-30 23:35:00,1.6329,1.63315,1.63267,1.633,60900000.0
2008-07-30 23:40:00,1.6329,1.6332,1.6329,1.633,182200000.0
2008-07-30 23:45:00,1.6331,1.6333,1.633,1.6331,146200000.0
2008-07-30 23:50:00,1.633,1.6331,1.6329,1.6331,98600000.0
2008-07-30 23:55:00,1.6331,1.6331,1.63285,1.6331,132700000.0
2008-07-31 00:00:00,1.633,1.6332,1.6329,1.633,128700000.0
2008-07-31 00:05:00,1.633,1.633,1.6322,1.6323,93100000.0
2008-07-31 00:10:00,1.6324,1.6324,1.6324,1.6324,28200000.0
2008-07-31 00:15:00,1.6323,1.6327,1.63229,1.6327,61800000.0
2008-07-31 00:20:00,1.6327,1.6328,1.63235,1.6326,69000000.0
2008-07-31 00:25:00,1.6326,1.6327,1.6324,1.6326,78500000.0
2008-07-31 00:30:00,1.6326,1.6327,1.6326,1.6327,23000000.0
2008-07-31 00:35:00,1.6327,1.63273,1.6323,1.6327,30500000.0
2008-07-31 00:40:00,1.63249,1.6327,1.63243,1.6327,42600000.0
2008-07-31 00:45:00,1.6327,1.6329,1.63265,1.6329,63100000.0
2008-07-31 00:50:00,1.6328,1.6329,1.63251,1.63275,95700000.0
2008-07-31 00:55:00,1.6329,1.6329,1.63267,1.63275,152900000.0
2008-07-31 01:00:00,1.6328,1.6329,1.63258,1.6327,149000000.0
2008-07-31 01:05:00,1.6326,1.6327,1.6326,1.6327,53100000.0
2008-07-31 01:10:00,1.6326,1.6327,1.6326,1.6326,67200000.0
2008-07-31 01:15:00,1.6326,1.6328,1.6326,1.6327,143600000.0
2008-07-31 01:20:00,1.6326,1.6327,1.6326,1.6326,40300000.0
2008-07-31 01:25:00,1.6327,1.6329,1.6326,1.6327,75800000.0
2008-07-31 01:30:00,1.6327,1.633,1.6326,1.6326,106700000.0
2008-07-31 01:35:00,1.6326,1.6329,1.6326,1.6329,24800000.0
2008-07-31 01:40:00,1.6329,1.6329,1.63255,1.6327,143100000.0
2008-07-31 01:45:00,1.6326,1.6329,1.6325,1.6327,268300000.0
2008-07-31 01:50:00,1.6326,1.6329,1.6326,1.6329,155800000.0
2008-07-31 01:55:00,1.6329,1.633,1.6328,1.6329,139700000.0
2008-07-31 02:00:00,1.633,1.6333,1.6329,1.633,323500000.0
2008-07-31 02:05:00,1.6329,1.6331,1.6326,1.6327,118500000.0
2008-07-31 02:10:00,1.6326,1.6328,1.63201,1.63269,41600000.0
2008-07-31 02:15:00,1.63275,1.6328,1.63265,1.6327,152099999.0
2008-07-31 02:20:00,1.6327,1.6329,1.6326,1.6327,180799999.0
2008-07-31 02:25:00,1.63257,1.6328,1.63238,1.6325,425200000.0
2008-07-31 02:30:00,1.6326,1.6327,1.6324,1.6325,147300000.0
2008-07-31 02:35:00,1.6324,1.6325,1.6324,1.6324,63400000.0
2008-07-31 02:40:00,1.6325,1.6325,1.6324,1.6324,88200000.0
2008-07-31 02:45:00,1.6324,1.6327,1.6324,1.6325,131700000.0
2008-07-31 02:50:00,1.6325,1.6327,1.6325,1.63255,195200000.0
2008-07-31 02:55:00,1.63255,1.6326,1.63245,1.63255,60200000.0
2008-07-31 03:00:00,1.63255,1.63255,1.63213,1.6322,228300000.0
2008-07-31 03:05:00,1.6322,1.6324,1.63205,1.6322,263100000.0
2008-07-31 03:10:00,1.6321,1.6323,1.632,1.6321,251200000.0
2008-07-31 03:15:00,1.6322,1.6323,1.63205,1.6322,127500000.0
2008-07-31 03:20:00,1.63205,1.6323,1.63195,1.6321,89200000.0
2008-07-31 03:25:00,1.6321,1.6321,1.6315,1.6316,288000000.0
2008-07-31 03:30:00,1.6316,1.6319,1.6315,1.6316,396200000.0
2008-07-31 03:35:00,1.6316,1.6318,1.6315,1.6316,339600000.0
2008-07-31 03:40:00,1.6316,1.6318,1.63155,1.6318,157600000.0
2008-07-31 03:45:00,1.6317,1.6318,1.6313,1.6314,402600000.0
2008-07-31 03:50:00,1.6314,1.6316,1.6314,1.6315,358200000.0
2008-07-31 03:55:00,1.6315,1.6316,1.6312,1.6315,497400000.0
2008-07-31 04:00:00,1.6315,1.6316,1.6315,1.6315,133700000.0
2008-07-31 04:05:00,1.63155,1.6317,1.6315,1.6316,255400000.0
2008-07-31 04:10:00,1.6316,1.6317,1.6315,1.6315,222500000.0
2008-07-31 04:15:00,1.6315,1.6318,1.6315,1.6317,332500000.0
2008-07-31 04:20:00,1.6317,1.6318,1.6316,1.6316,231000000.0
2008-07-31 04:25:00,1.6316,1.6317,1.6314,1.6315,422700000.0
2008-07-31 04:30:00,1.6315,1.6315,1.6312,1.6315,371700000.0
2008-07-31 04:35:00,1.63145,1.6315,1.6313,1.63135,451300000.0
2008-07-31 04:40:00,1.6314,1.6316,1.6313,1.6315,279600000.0
2008-07-31 04:45:00,1.6315,1.6317,1.6314,1.6316,212300000.0
2008-07-31 04:50:00,1.6316,1.6316,1.63145,1.6315,226600000.0
2008-07-31 04:55:00,1.6316,1.6318,1.6314,1.6318,579100000.0
2008-07-31 05:00:00,1.63175,1.6318,1.6314,1.6314,224800000.0
2008-07-31 05:05:00,1.6315,1.6316,1.6312,1.6314,308400000.0
2008-07-31 05:10:00,1.6313,1.6317,1.6313,1.6316,75400000.0
2008-07-31 05:15:00,1.6317,1.6318,1.6316,1.6317,148800000.0
2008-07-31 05:20:00,1.6318,1.6318,1.6314,1.6314,348300000.0
2008-07-31 05:25:00,1.63135,1.6316,1.63135,1.6315,138000000.0
2008-07-31 05:30:00,1.6315,1.63155,1.6314,1.6315,166600000.0
2008-07-31 05:35:00,1.6315,1.6315,1.6312,1.6312,159600000.0
2008-07-31 05:40:00,1.6312,1.6313,1.6311,1.6312,147000000.0
2008-07-31 05:45:00,1.6312,1.63175,1.6312,1.63175,198900000.0
2008-07-31 05:50:00,1.6317,1.6318,1.6315,1.6316,368900000.0
2008-07-31 05:55:00,1.6316,1.6317,1.6315,1.6316,255300000.0
2008-07-31 06:00:00,1.6316,1.6319,1.6315,1.6319,373000000.0
2008-07-31 06:05:00,1.6319,1.6321,1.6318,1.6319,191200000.0
2008-07-31 06:10:00,1.632,1.632,1.6317,1.6318,294200000.0
2008-07-31 06:15:00,1.6318,1.632,1.6317,1.6319,302800000.0
2008-07-31 06:20:00,1.6319,1.6319,1.6317,1.6317,295400000.0
2008-07-31 06:25:00,1.6318,1.6321,1.6316,1.63195,429200000.0
2008-07-31 06:30:00,1.63195,1.6322,1.6318,1.63185,414400000.0
2008-07-31 06:35:00,1.63185,1.6319,1.6318,1.6318,267000000.0
2008-07-31 06:40:00,1.6319,1.6321,1.6317,1.6319,419400000.0
2008-07-31 06:45:00,1.632,1.632,1.63136,1.63136,126000000.0
2008-07-31 06:50:00,1.6318,1.632,1.6317,1.6318,349300000.0
2008-07-31 06:55:00,1.6318,1.6319,1.6314,1.6317,466300000.0
2008-07-31 07:00:00,1.6317,1.6319,1.6314,1.6319,465400000.0
2008-07-31 07:05:00,1.6318,1.6323,1.6318,1.6321,714000000.0
2008-07-31 07:10:00,1.6322,1.6324,1.6321,1.6323,514000000.0
2008-07-31 07:15:00,1.63225,1.6324,1.6321,1.6324,415800000.0
2008-07-31 07:20:00,1.6324,1.6324,1.63225,1.63225,101600000.0
2008-07-31 07:25:00,1.63225,1.6325,1.63215,1.63215,187500000.0
2008-07-31 07:30:00,1.63215,1.6322,1.6321,1.6322,183800000.0
2008-07-31 07:35:00,1.63215,1.63225,1.6321,1.63225,99100000.0
2008-07-31 07:40:00,1.6323,1.6323,1.6316,1.6317,296900000.0
2008-07-31 07:45:00,1.6316,1.6324,1.63159,1.6321,215800000.0
2008-07-31 07:50:00,1.6321,1.6322,1.632,1.6321,392400000.0
2008-07-31 07:55:00,1.6321,1.63235,1.632,1.6321,256600000.0
2008-07-31 08:00:00,1.6322,1.6324,1.632,1.6321,315200000.0
2008-07-31 08:05:00,1.6321,1.6322,1.6316,1.6317,481600000.0
2008-07-31 08:10:00,1.6317,1.6319,1.6312,1.6317,557400000.0
2008-07-31 08:15:00,1.6317,1.6321,1.6316,1.63205,540400000.0
2008-07-31 08:20:00,1.63205,1.6321,1.6317,1.6319,440800000.0
2008-07-31 08:25:00,1.6319,1.6319,1.6315,1.6316,541400000.0
2008-07-31 08:30:00,1.6316,1.6322,1.6316,1.6322,1285499990.0
2008-07-31 08:35:00,1.6322,1.6327,1.6322,1.6325,1066599999.0
2008-07-31 08:40:00,1.6325,1.6327,1.6323,1.6324,587500001.0
2008-07-31 08:45:00,1.6323,1.6329,1.6322,1.6326,480200002.0
2008-07-31 08:50:00,1.6326,1.6329,1.6326,1.6328,443100000.0
2008-07-31 08:55:00,1.6328,1.6334,1.6328,1.6331,432400000.0
2008-07-31 09:00:00,1.6331,1.6334,1.6328,1.6329,595100000.0
2008-07-31 09:05:00,1.6329,1.6332,1.6329,1.6329,421000000.0
2008-07-31 09:10:00,1.633,1.6331,1.6325,1.633,410400000.0
2008-07-31 09:15:00,1.633,1.6332,1.6327,1.6328,495000000.0
2008-07-31 09:20:00,1.6327,1.6334,1.6327,1.6332,587800000.0
2008-07-31 09:25:00,1.6332,1.6338,1.6331,1.6338,324300000.0
2008-07-31 09:30:00,1.6337,1.6337,1.6334,1.6336,580500000.0
2008-07-31 09:35:00,1.6336,1.634,1.6335,1.6338,420900000.0
2008-07-31 09:40:00,1.6338,1.6342,1.6335,1.6341,589500000.0
2008-07-31 09:45:00,1.6341,1.6346,1.634,1.6342,495300000.0
2008-07-31 09:50:00,1.6342,1.6344,1.6339,1.6342,547700002.0
2008-07-31 09:55:00,1.6342,1.6344,1.634,1.6343,347900000.0
2008-07-31 10:00:00,1.6344,1.6349,1.6343,1.6346,684700000.0
2008-07-31 10:05:00,1.63455,1.6346,1.6342,1.6343,713000000.0
2008-07-31 10:10:00,1.6343,1.6346,1.6343,1.6345,295700000.0
2008-07-31 10:15:00,1.6346,1.6347,1.6345,1.6347,159900000.0
2008-07-31 10:20:00,1.6347,1.6347,1.6345,1.6346,214700000.0
2008-07-31 10:25:00,1.6345,1.6347,1.63392,1.6344,278200000.0
2008-07-31 10:30:00,1.63465,1.6348,1.63408,1.6344,263000000.0
2008-07-31 10:35:00,1.6344,1.6346,1.6342,1.6342,397000000.0
2008-07-31 10:40:00,1.6343,1.6348,1.6343,1.6346,414100000.0
2008-07-31 10:45:00,1.6347,1.6347,1.6345,1.6346,270600000.0
2008-07-31 10:50:00,1.6345,1.6346,1.6345,1.6346,78200000.0
2008-07-31 10:55:00,1.6346,1.6346,1.6343,1.6343,648100001.0
2008-07-31 11:00:00,1.6343,1.6344,1.6342,1.6342,218899999.0
2008-07-31 11:05:00,1.6342,1.6344,1.6342,1.6343,735800011.0
2008-07-31 11:10:00,1.6343,1.6344,1.6342,1.6343,461300000.0
2008-07-31 11:15:00,1.6343,1.6347,1.6343,1.6346,238000000.0
2008-07-31 11:20:00,1.6346,1.6347,1.6343,1.6344,328299999.0
2008-07-31 11:25:00,1.6343,1.6347,1.6343,1.6346,516300000.0
2008-07-31 11:30:00,1.6346,1.6347,1.63413,1.6346,364300000.0
2008-07-31 11:35:00,1.6346,1.6349,1.63455,1.63455,1397300003.0
2008-07-31 11:40:00,1.63455,1.6349,1.6345,1.6349,346900000.0
2008-07-31 11:45:00,1.6348,1.6349,1.6346,1.6349,410000000.0
2008-07-31 11:50:00,1.6349,1.6351,1.6348,1.635,164300000.0
2008-07-31 11:55:00,1.6349,1.635,1.6347,1.6348,225200000.0
2008-07-31 12:00:00,1.6347,1.635,1.6347,1.6347,212900000.0
2008-07-31 12:05:00,1.6347,1.635,1.6347,1.6348,261800000.0
2008-07-31 12:10:00,1.6348,1.635,1.6346,1.63485,439200001.0
2008-07-31 12:15:00,1.63475,1.6349,1.6347,1.6347,180800000.0
2008-07-31 12:20:00,1.6347,1.6349,1.6346,1.6348,181100000.0
2008-07-31 12:25:00,1.6348,1.6349,1.63443,1.6349,436900000.0
2008-07-31 12:30:00,1.635,1.6352,1.6349,1.635,221500000.0
2008-07-31 12:35:00,1.635,1.6351,1.6348,1.63505,246100000.0
2008-07-31 12:40:00,1.6351,1.6357,1.635,1.6357,458600000.0
2008-07-31 12:45:00,1.6356,1.6357,1.63545,1.6355,422900000.0
2008-07-31 12:50:00,1.6355,1.6356,1.6351,1.6353,408400000.0
2008-07-31 12:55:00,1.6354,1.6355,1.63515,1.6352,345800000.0
2008-07-31 13:00:00,1.6352,1.636,1.63515,1.636,447000000.0
2008-07-31 13:05:00,1.636,1.6364,1.63575,1.6358,881900000.0
2008-07-31 13:10:00,1.6358,1.6363,1.6358,1.63605,629200000.0
2008-07-31 13:15:00,1.63605,1.6369,1.63605,1.6362,863000000.0
2008-07-31 13:20:00,1.6362,1.6363,1.6358,1.63595,330200000.0
2008-07-31 13:25:00,1.63595,1.6362,1.6358,1.63595,496699999.0
2008-07-31 13:30:00,1.6359,1.6361,1.6357,1.63585,560800000.0
2008-07-31 13:35:00,1.63585,1.6359,1.63565,1.6357,234899999.0
2008-07-31 13:40:00,1.6357,1.6358,1.6355,1.6357,149200000.0
2008-07-31 13:45:00,1.63555,1.636,1.6355,1.63585,205900000.0
2008-07-31 13:50:00,1.6359,1.636,1.6357,1.6357,165400000.0
2008-07-31 13:55:00,1.6357,1.636,1.63555,1.63585,365500000.0
2008-07-31 14:00:00,1.6359,1.6363,1.6355,1.63615,362400000.0
2008-07-31 14:05:00,1.6362,1.6362,1.63565,1.6358,333900000.0
2008-07-31 14:10:00,1.6358,1.6358,1.6352,1.6354,482300000.0
2008-07-31 14:15:00,1.63535,1.6356,1.6352,1.6355,428300000.0
2008-07-31 14:20:00,1.6355,1.6363,1.63545,1.6359,489200000.0
2008-07-31 14:25:00,1.63585,1.6362,1.63555,1.63575,921600001.0
2008-07-31 14:30:00,1.6358,1.6359,1.634,1.6345,2326400002.0
2008-07-31 14:35:00,1.6345,1.6345,1.63335,1.6341,2717899999.0
2008-07-31 14:40:00,1.6342,1.6342,1.63305,1.63345,1791699998.0
2008-07-31 14:45:00,1.6335,1.6341,1.6332,1.63385,1058700000.0
2008-07-31 14:50:00,1.634,1.6341,1.63365,1.63395,745400001.0
2008-07-31 14:55:00,1.6341,1.6344,1.63345,1.6336,1365000001.0
2008-07-31 15:00:00,1.6335,1.6336,1.6333,1.6335,843700001.0
2008-07-31 15:05:00,1.6336,1.6336,1.6328,1.6335,1075400000.0
2008-07-31 15:10:00,1.6335,1.6339,1.63315,1.63325,548800000.0
2008-07-31 15:15:00,1.63325,1.6339,1.6332,1.6338,770200000.0
2008-07-31 15:20:00,1.6338,1.6339,1.63365,1.6338,615500000.0
2008-07-31 15:25:00,1.6338,1.6341,1.6338,1.634,380700000.0
2008-07-31 15:30:00,1.63405,1.6343,1.6336,1.6342,1375099999.0
2008-07-31 15:35:00,1.6342,1.6348,1.63375,1.63465,1547400000.0
2008-07-31 15:40:00,1.63465,1.6348,1.63425,1.6345,1098500000.0
2008-07-31 15:45:00,1.63465,1.6348,1.6341,1.6347,1755699999.0
2008-07-31 15:50:00,1.6347,1.6355,1.6345,1.63535,1923699999.0
2008-07-31 15:55:00,1.63535,1.6355,1.6348,1.635,1967000004.0
2008-07-31 16:00:00,1.635,1.6354,1.63465,1.6347,1598900001.0
2008-07-31 16:05:00,1.6347,1.6353,1.6345,1.6347,1557100004.0
2008-07-31 16:10:00,1.6348,1.63545,1.6345,1.63495,1520700002.0
2008-07-31 16:15:00,1.6351,1.6353,1.6343,1.6345,1616800002.0
2008-07-31 16:20:00,1.6345,1.6352,1.63425,1.6349,1037200001.0
2008-07-31 16:25:00,1.63485,1.6357,1.63485,1.63565,1125499999.0
2008-07-31 16:30:00,1.63565,1.6357,1.63495,1.635,1171800000.0
2008-07-31 16:35:00,1.635,1.6351,1.6347,1.635,1163600000.0
2008-07-31 16:40:00,1.6349,1.6357,1.6347,1.63555,964900000.0
2008-07-31 16:45:00,1.6356,1.6357,1.63485,1.6351,1581900003.0
2008-07-31 16:50:00,1.6351,1.63555,1.6348,1.63505,1627400001.0
2008-07-31 16:55:00,1.635,1.6353,1.6347,1.63505,1172099999.0
2008-07-31 17:00:00,1.63505,1.6351,1.63465,1.6348,827999999.0
2008-07-31 17:05:00,1.6349,1.6351,1.63465,1.635,723400000.0
2008-07-31 17:10:00,1.635,1.6351,1.6347,1.6347,804600001.0
2008-07-31 17:15:00,1.6347,1.635,1.63455,1.6349,524400000.0
2008-07-31 17:20:00,1.6349,1.6349,1.63435,1.6348,1024600000.0
2008-07-31 17:25:00,1.6348,1.6349,1.634,1.634,781800001.0
2008-07-31 17:30:00,1.634,1.6351,1.634,1.6349,1233800002.0
2008-07-31 17:35:00,1.63485,1.6353,1.6347,1.635,887086634.0
2008-07-31 17:40:00,1.635,1.6354,1.6346,1.6347,1689999999.0
2008-07-31 17:45:00,1.6347,1.6348,1.634,1.63415,1251300000.0
2008-07-31 17:50:00,1.6342,1.6352,1.63415,1.63495,941900000.0
2008-07-31 17:55:00,1.63495,1.6356,1.6347,1.6348,939800001.0
2008-07-31 18:00:00,1.6348,1.6353,1.63475,1.6349,414700000.0
2008-07-31 18:05:00,1.6349,1.6351,1.63435,1.63435,677600000.0
2008-07-31 18:10:00,1.63435,1.6346,1.63415,1.63435,498100000.0
2008-07-31 18:15:00,1.63435,1.6345,1.63405,1.6342,330200000.0
2008-07-31 18:20:00,1.6342,1.6344,1.634,1.6342,427900000.0
2008-07-31 18:25:00,1.6342,1.6344,1.63395,1.63395,278700000.0
2008-07-31 18:30:00,1.63395,1.6342,1.6338,1.6342,576000000.0
2008-07-31 18:35:00,1.6341,1.6342,1.63395,1.63405,436600000.0
2008-07-31 18:40:00,1.63405,1.6347,1.63405,1.63465,558500000.0
2008-07-31 18:45:00,1.63465,1.6348,1.6346,1.6348,167900000.0
2008-07-31 18:50:00,1.6348,1.6348,1.63445,1.6345,233099999.0
2008-07-31 18:55:00,1.6345,1.6345,1.63365,1.63395,415700000.0
2008-07-31 19:00:00,1.63405,1.6342,1.6337,1.63405,371900000.0
2008-07-31 19:05:00,1.63405,1.6343,1.63395,1.63405,414400000.0
2008-07-31 19:10:00,1.63405,1.6343,1.634,1.63415,403700000.0
2008-07-31 19:15:00,1.63415,1.6345,1.63415,1.6343,207400000.0
2008-07-31 19:20:00,1.63425,1.6344,1.6342,1.63425,144800000.0
2008-07-31 19:25:00,1.6343,1.6344,1.6341,1.6342,263700000.0
2008-07-31 19:30:00,1.6342,1.6344,1.6342,1.63425,175800000.0
2008-07-31 19:35:00,1.63425,1.6345,1.6342,1.63425,168900000.0
2008-07-31 19:40:00,1.6344,1.6345,1.6342,1.6344,344300000.0
2008-07-31 19:45:00,1.6344,1.6346,1.63425,1.6346,161300000.0
2008-07-31 19:50:00,1.6346,1.6348,1.63445,1.6345,162100000.0
2008-07-31 19:55:00,1.6345,1.6347,1.63435,1.6346,184200000.0
2008-07-31 20:00:00,1.63445,1.6346,1.6342,1.6342,242000000.0
2008-07-31 20:05:00,1.6344,1.6345,1.63415,1.63435,471900000.0
2008-07-31 20:10:00,1.63435,1.6347,1.63415,1.6345,446700000.0
2008-07-31 20:15:00,1.6345,1.6347,1.63425,1.63425,618100000.0
2008-07-31 20:20:00,1.63425,1.6344,1.634,1.63415,430100000.0
2008-07-31 20:25:00,1.63425,1.6343,1.63385,1.6341,409800000.0
2008-07-31 20:30:00,1.6341,1.6343,1.6339,1.6342,491800000.0
2008-07-31 20:35:00,1.6342,1.6343,1.6339,1.63415,251300000.0
2008-07-31 20:40:00,1.6342,1.6344,1.63405,1.6344,340300000.0
2008-07-31 20:45:00,1.6344,1.6345,1.634,1.6342,332400000.0
2008-07-31 20:50:00,1.6341,1.6342,1.6337,1.6338,239000000.0
2008-07-31 20:55:00,1.6337,1.6343,1.6337,1.63385,555400000.0
2008-07-31 21:00:00,1.63385,1.6342,1.63345,1.63395,259800000.0
2008-07-31 21:05:00,1.634,1.6341,1.6338,1.6341,245500000.0
2008-07-31 21:10:00,1.634,1.6344,1.63395,1.6343,148400000.0
2008-07-31 21:15:00,1.6343,1.6344,1.6342,1.6342,109300000.0
2008-07-31 21:20:00,1.6342,1.6343,1.63415,1.6342,37000000.0
2008-07-31 21:25:00,1.6342,1.6344,1.63415,1.6343,205800000.0
2008-07-31 21:30:00,1.6343,1.6343,1.63395,1.63415,190500000.0
2008-07-31 21:35:00,1.63415,1.6342,1.63395,1.63395,113000000.0
2008-07-31 21:40:00,1.634,1.6341,1.63375,1.63375,373400000.0
2008-07-31 21:45:00,1.63375,1.6339,1.63335,1.63335,184300000.0
2008-07-31 21:50:00,1.6334,1.6337,1.63335,1.6337,81000000.0
2008-07-31 21:55:00,1.6337,1.63385,1.63365,1.63385,56900000.0
2008-07-31 22:00:00,1.6338,1.6338,1.63335,1.63345,118900000.0
2008-07-31 22:05:00,1.6335,1.6337,1.6331,1.6337,48200000.0
2008-07-31 22:10:00,1.6337,1.6339,1.6337,1.63375,60400000.0
2008-07-31 22:15:00,1.6339,1.6341,1.6338,1.63385,192600000.0
2008-07-31 22:20:00,1.63385,1.63385,1.63345,1.6336,165500000.0
2008-07-31 22:25:00,1.63355,1.6337,1.63355,1.6337,30000000.0
2008-07-31 22:30:00,1.6338,1.6339,1.63355,1.6338,59800000.0
2008-07-31 22:35:00,1.6337,1.63425,1.6336,1.63395,278400000.0
2008-07-31 22:40:00,1.63395,1.63395,1.63355,1.63385,106500000.0
2008-07-31 22:45:00,1.6339,1.63395,1.6336,1.63365,147000000.0
2008-07-31 22:50:00,1.63365,1.6337,1.6336,1.63365,87400000.0
2008-07-31 22:55:00,1.6337,1.6337,1.63346,1.6336,49700000.0
2008-07-31 23:00:00,1.6336,1.6337,1.6335,1.6337,122500002.0
2008-07-31 23:05:00,1.6337,1.6341,1.63311,1.6337,204799997.0
2008-07-31 23:10:00,1.6337,1.6337,1.63313,1.6337,178300000.0
2008-07-31 23:15:00,1.6337,1.6344,1.6334,1.6337,691299983.0
2008-07-31 23:20:00,1.6337,1.6341,1.6337,1.63385,266300000.0
2008-07-31 23:25:00,1.63385,1.6339,1.6337,1.6337,60900000.0
2008-07-31 23:30:00,1.6337,1.6338,1.63345,1.63345,236199998.0
2008-07-31 23:35:00,1.63345,1.63385,1.63345,1.63375,238100000.0
2008-07-31 23:40:00,1.6338,1.6341,1.6337,1.6338,165300000.0
2008-07-31 23:45:00,1.6338,1.6339,1.6337,1.6339,230100000.0
2008-07-31 23:50:00,1.6339,1.6339,1.6338,1.6338,247400000.0
2008-07-31 23:55:00,1.6338,1.6339,1.6338,1.6339,296800000.0
2008-08-01 00:00:00,1.63385,1.63395,1.6338,1.63385,373400006.0
2008-08-01 00:05:00,1.6339,1.6339,1.6338,1.6339,41000000.0
2008-08-01 00:10:00,1.6339,1.634,1.63385,1.6339,42000000.0
2008-08-01 00:15:00,1.6339,1.6339,1.6338,1.63385,65600000.0
2008-08-01 00:20:00,1.63385,1.634,1.63349,1.63385,51200000.0
2008-08-01 00:25:00,1.63385,1.63385,1.6338,1.63385,89900000.0
2008-08-01 00:30:00,1.63385,1.63385,1.6335,1.6336,127300000.0
2008-08-01 00:35:00,1.6336,1.6337,1.6336,1.6337,61400000.0
2008-08-01 00:40:00,1.63365,1.6337,1.63334,1.63365,38500000.0
2008-08-01 00:45:00,1.6337,1.6338,1.63365,1.6337,73200000.0
2008-08-01 00:50:00,1.6337,1.6337,1.6336,1.6336,14100000.0
2008-08-01 00:55:00,1.63355,1.6336,1.6333,1.6336,373500002.0
2008-08-01 01:00:00,1.6336,1.6338,1.6334,1.63355,400100000.0
2008-08-01 01:05:00,1.6336,1.6336,1.6335,1.6336,49800000.0
2008-08-01 01:10:00,1.6335,1.6336,1.6335,1.6336,100000000.0
2008-08-01 01:15:00,1.6336,1.6337,1.6336,1.6336,59300000.0
2008-08-01 01:20:00,1.6336,1.6337,1.6331,1.6337,269500000.0
2008-08-01 01:25:00,1.6337,1.6338,1.6336,1.6338,200300000.0
2008-08-01 01:30:00,1.63375,1.6338,1.6336,1.6337,193299999.0
2008-08-01 01:35:00,1.6336,1.6338,1.6336,1.6337,73800000.0
2008-08-01 01:40:00,1.6336,1.6338,1.63355,1.6336,250700000.0
2008-08-01 01:45:00,1.6336,1.6337,1.6334,1.6334,173800000.0
2008-08-01 01:50:00,1.6334,1.6335,1.6334,1.6334,125800000.0
2008-08-01 01:55:00,1.6335,1.6335,1.63325,1.6333,307100000.0
2008-08-01 02:00:00,1.6334,1.6334,1.63315,1.6334,963100000.0
2008-08-01 02:05:00,1.6334,1.6335,1.63325,1.63325,231200000.0
2008-08-01 02:10:00,1.63325,1.6334,1.63325,1.63325,125600000.0
2008-08-01 02:15:00,1.6333,1.6333,1.6332,1.6333,74300000.0
2008-08-01 02:20:00,1.6333,1.6333,1.63305,1.6332,318500000.0
2008-08-01 02:25:00,1.6332,1.6333,1.63305,1.6331,246200000.0
2008-08-01 02:30:00,1.6331,1.6333,1.6331,1.6332,431600001.0
2008-08-01 02:35:00,1.6332,1.6333,1.6331,1.6332,207300000.0
2008-08-01 02:40:00,1.6332,1.6336,1.6332,1.6332,193800000.0
2008-08-01 02:45:00,1.6332,1.6333,1.63315,1.6332,62900000.0
2008-08-01 02:50:00,1.6332,1.6332,1.63305,1.63305,361500000.0
2008-08-01 02:55:00,1.6331,1.6331,1.633,1.6331,315299999.0
2008-08-01 03:00:00,1.6331,1.6333,1.63305,1.6332,282800002.0
2008-08-01 03:05:00,1.6332,1.6332,1.63305,1.63305,96499999.0
2008-08-01 03:10:00,1.6331,1.6331,1.63305,1.6331,209300000.0
2008-08-01 03:15:00,1.6331,1.6332,1.633,1.6331,236199999.0
2008-08-01 03:20:00,1.6331,1.6333,1.633,1.6333,163000001.0
2008-08-01 03:25:00,1.6333,1.6333,1.6331,1.6333,366300000.0
2008-08-01 03:30:00,1.6333,1.6333,1.6331,1.6332,278500000.0
2008-08-01 03:35:00,1.6332,1.6333,1.6331,1.6331,284100000.0
2008-08-01 03:40:00,1.6331,1.6331,1.6331,1.6331,176400000.0
2008-08-01 03:45:00,1.6331,1.6332,1.63305,1.6331,155800000.0
2008-08-01 03:50:00,1.6331,1.6331,1.633,1.633,88600000.0
2008-08-01 03:55:00,1.63272,1.633,1.63238,1.633,97400000.0
2008-08-01 04:00:00,1.63291,1.633,1.63234,1.633,137200000.0
2008-08-01 04:05:00,1.633,1.63345,1.633,1.63335,1032699998.0
2008-08-01 04:10:00,1.63335,1.63335,1.633,1.6331,484999998.0
2008-08-01 04:15:00,1.6331,1.6335,1.633,1.6331,577000000.0
2008-08-01 04:20:00,1.6331,1.63315,1.63259,1.6328,144500000.0
2008-08-01 04:25:00,1.633,1.633,1.63271,1.63281,18400000.0
2008-08-01 04:30:00,1.633,1.633,1.63253,1.633,86500000.0
2008-08-01 04:35:00,1.633,1.633,1.6328,1.633,24800000.0
2008-08-01 04:40:00,1.633,1.6335,1.633,1.6331,385900000.0
2008-08-01 04:45:00,1.6331,1.6332,1.633,1.6332,156300000.0
2008-08-01 04:50:00,1.6332,1.6332,1.63289,1.6331,210300000.0
2008-08-01 04:55:00,1.63287,1.63327,1.63262,1.6331,182700000.0
2008-08-01 05:00:00,1.6331,1.6331,1.63275,1.6329,230100000.0
2008-08-01 05:05:00,1.6328,1.6329,1.63275,1.6329,119400000.0
2008-08-01 05:10:00,1.6328,1.6329,1.63275,1.63275,166100000.0
2008-08-01 05:15:00,1.63275,1.6329,1.63265,1.63275,443400000.0
2008-08-01 05:20:00,1.63275,1.63325,1.63265,1.6329,384800000.0
2008-08-01 05:25:00,1.6329,1.6331,1.6327,1.6329,726000002.0
2008-08-01 05:30:00,1.6329,1.6329,1.6328,1.6329,207500000.0
2008-08-01 05:35:00,1.6329,1.6329,1.6328,1.6329,349900000.0
2008-08-01 05:40:00,1.6329,1.6329,1.6328,1.6328,307900000.0
2008-08-01 05:45:00,1.6329,1.6329,1.63255,1.6326,346300000.0
2008-08-01 05:50:00,1.6326,1.6326,1.6325,1.6325,649600001.0
2008-08-01 05:55:00,1.63255,1.63285,1.6325,1.6326,491299999.0
2008-08-01 06:00:00,1.6326,1.6328,1.6325,1.6326,172700000.0
2008-08-01 06:05:00,1.6325,1.6326,1.6325,1.6325,315500001.0
2008-08-01 06:10:00,1.6325,1.6325,1.6325,1.6325,346500000.0
2008-08-01 06:15:00,1.6325,1.6325,1.6325,1.6325,110700000.0
2008-08-01 06:20:00,1.6325,1.6325,1.6325,1.6325,49500000.0
2008-08-01 06:25:00,1.6325,1.6326,1.63182,1.6325,157200000.0
2008-08-01 06:30:00,1.6325,1.6328,1.63245,1.6326,328000000.0
2008-08-01 06:35:00,1.6326,1.6327,1.6325,1.6325,217200000.0
2008-08-01 06:40:00,1.6325,1.6327,1.6325,1.6325,437600000.0
2008-08-01 06:45:00,1.6325,1.63253,1.63214,1.6325,366299999.0
2008-08-01 06:50:00,1.6325,1.6326,1.6325,1.6325,326099998.0
2008-08-01 06:55:00,1.6325,1.6325,1.6325,1.6325,63300000.0
2008-08-01 07:00:00,1.6325,1.6325,1.63225,1.63225,316800000.0
2008-08-01 07:05:00,1.63209,1.63237,1.63179,1.6323,231500000.0
2008-08-01 07:10:00,1.6322,1.6325,1.6322,1.6324,133300000.0
2008-08-01 07:15:00,1.6324,1.6325,1.6324,1.6324,89500000.0
2008-08-01 07:20:00,1.6324,1.6325,1.6323,1.6325,194800000.0
2008-08-01 07:25:00,1.6325,1.63263,1.63208,1.6323,163500000.0
2008-08-01 07:30:00,1.6323,1.6325,1.6323,1.6324,82000000.0
2008-08-01 07:35:00,1.6324,1.6324,1.6322,1.6324,144900000.0
2008-08-01 07:40:00,1.6324,1.6325,1.632,1.6324,270600000.0
2008-08-01 07:45:00,1.63235,1.6326,1.6321,1.6321,382800000.0
2008-08-01 07:50:00,1.6321,1.6325,1.63172,1.6324,188500000.0
2008-08-01 07:55:00,1.6324,1.6328,1.6323,1.6326,512100000.0
2008-08-01 08:00:00,1.6326,1.6328,1.6323,1.6325,280700000.0
2008-08-01 08:05:00,1.6325,1.6326,1.6321,1.6322,295399999.0
2008-08-01 08:10:00,1.6322,1.6324,1.6321,1.6323,196000000.0
2008-08-01 08:15:00,1.6323,1.6324,1.6322,1.6323,243500000.0
2008-08-01 08:20:00,1.6323,1.6327,1.6322,1.6325,305400000.0
2008-08-01 08:25:00,1.6325,1.6328,1.6323,1.63235,607500000.0
2008-08-01 08:30:00,1.63235,1.63275,1.63215,1.6324,659600000.0
2008-08-01 08:35:00,1.63235,1.6327,1.63225,1.6326,473600000.0
2008-08-01 08:40:00,1.6326,1.6329,1.63225,1.6326,645500000.0
2008-08-01 08:45:00,1.6326,1.6327,1.6322,1.6325,786000000.0
2008-08-01 08:50:00,1.6326,1.6329,1.6324,1.63255,617200000.0
2008-08-01 08:55:00,1.63255,1.6328,1.6324,1.6325,421100000.0
2008-08-01 09:00:00,1.6325,1.6328,1.6323,1.63235,1102600000.0
2008-08-01 09:05:00,1.63235,1.6325,1.6321,1.6322,472599999.0
2008-08-01 09:10:00,1.63215,1.6328,1.6321,1.6326,1020400000.0
2008-08-01 09:15:00,1.6326,1.6329,1.6324,1.6328,839700000.0
2008-08-01 09:20:00,1.6328,1.6328,1.6304,1.63075,1415799998.0
2008-08-01 09:25:00,1.6308,1.6309,1.6292,1.6296,1418199999.0
2008-08-01 09:30:00,1.6296,1.6299,1.62925,1.6297,399600000.0
2008-08-01 09:35:00,1.62965,1.6298,1.6288,1.6291,668600000.0
2008-08-01 09:40:00,1.6292,1.6307,1.6292,1.6305,879800001.0
2008-08-01 09:45:00,1.6305,1.6307,1.63025,1.6304,453100000.0
2008-08-01 09:50:00,1.6304,1.631,1.6304,1.6309,442099999.0
2008-08-01 09:55:00,1.6309,1.6309,1.62995,1.6302,808700000.0
2008-08-01 10:00:00,1.6302,1.631,1.63015,1.63035,1470400002.0
2008-08-01 10:05:00,1.63035,1.6309,1.63035,1.63065,951000000.0
2008-08-01 10:10:00,1.6306,1.6316,1.6305,1.6313,900100001.0
2008-08-01 10:15:00,1.63125,1.6316,1.63125,1.6313,623000000.0
2008-08-01 10:20:00,1.6313,1.6313,1.6308,1.63085,336199997.0
2008-08-01 10:25:00,1.63085,1.631,1.63065,1.6307,262700000.0
2008-08-01 10:30:00,1.6306,1.6312,1.6306,1.6312,281500000.0
2008-08-01 10:35:00,1.6312,1.6314,1.63105,1.6313,632600000.0
2008-08-01 10:40:00,1.6313,1.6314,1.6307,1.6308,953300000.0
2008-08-01 10:45:00,1.63075,1.6313,1.6307,1.631,815200000.0
2008-08-01 10:50:00,1.6309,1.631,1.63065,1.6309,1022099999.0
2008-08-01 10:55:00,1.6309,1.6313,1.6307,1.6312,359899999.0
2008-08-01 11:00:00,1.6312,1.6312,1.63105,1.6311,249199999.0
2008-08-01 11:05:00,1.6311,1.6317,1.6311,1.6314,338500000.0
2008-08-01 11:10:00,1.6315,1.6324,1.6314,1.6324,533900000.0
2008-08-01 11:15:00,1.6323,1.6324,1.63205,1.6322,577900000.0
2008-08-01 11:20:00,1.6322,1.6323,1.63175,1.63195,626500000.0
2008-08-01 11:25:00,1.632,1.632,1.6316,1.6317,492600000.0
2008-08-01 11:30:00,1.63165,1.6318,1.63145,1.6315,399900000.0
2008-08-01 11:35:00,1.6315,1.6318,1.63145,1.6316,261800000.0
2008-08-01 11:40:00,1.63155,1.6317,1.6314,1.6315,736800000.0
2008-08-01 11:45:00,1.6315,1.6318,1.63145,1.63145,639500000.0
2008-08-01 11:50:00,1.63145,1.6318,1.63145,1.6316,969700000.0
2008-08-01 11:55:00,1.6316,1.6318,1.63155,1.6317,714700000.0
2008-08-01 12:00:00,1.6317,1.63205,1.63155,1.63205,681600000.0
2008-08-01 12:05:00,1.63205,1.63225,1.6319,1.6321,776200000.0
2008-08-01 12:10:00,1.63215,1.63225,1.632,1.63225,519700000.0
2008-08-01 12:15:00,1.63225,1.6324,1.6322,1.6323,176100000.0
2008-08-01 12:20:00,1.6323,1.63245,1.63225,1.63225,464700000.0
2008-08-01 12:25:00,1.63225,1.6323,1.632,1.632,499000000.0
2008-08-01 12:30:00,1.632,1.6321,1.63185,1.6319,244000000.0
2008-08-01 12:35:00,1.6319,1.632,1.6318,1.6319,479800000.0
2008-08-01 12:40:00,1.6319,1.6321,1.6319,1.632,1034800000.0
2008-08-01 12:45:00,1.632,1.632,1.6319,1.6319,940800000.0
2008-08-01 12:50:00,1.6319,1.6321,1.6319,1.632,415400000.0
2008-08-01 12:55:00,1.632,1.6321,1.632,1.632,553900000.0
2008-08-01 13:00:00,1.632,1.6321,1.63155,1.6316,1327400000.0
2008-08-01 13:05:00,1.6316,1.6317,1.63095,1.63125,883400000.0
2008-08-01 13:10:00,1.63125,1.6315,1.6311,1.6312,803300000.0
2008-08-01 13:15:00,1.6312,1.63155,1.6311,1.6314,744500000.0
2008-08-01 13:20:00,1.6314,1.63145,1.63115,1.6312,316300000.0
2008-08-01 13:25:00,1.6312,1.63125,1.631,1.63105,348100000.0
2008-08-01 13:30:00,1.6311,1.6317,1.631,1.6315,1040500000.0
2008-08-01 13:35:00,1.6315,1.63155,1.6314,1.6314,637400000.0
2008-08-01 13:40:00,1.6314,1.63145,1.6313,1.6314,778700000.0
2008-08-01 13:45:00,1.63135,1.6314,1.6313,1.6313,539700000.0
2008-08-01 13:50:00,1.6313,1.6319,1.6312,1.6318,494900000.0
2008-08-01 13:55:00,1.6318,1.6321,1.6316,1.6316,792500000.0
2008-08-01 14:00:00,1.6317,1.6325,1.6316,1.63245,698700000.0
2008-08-01 14:05:00,1.6325,1.6325,1.63215,1.63225,821000000.0
2008-08-01 14:10:00,1.63225,1.6326,1.632,1.6323,1086100000.0
2008-08-01 14:15:00,1.63225,1.63235,1.6316,1.63225,995000000.0
2008-08-01 14:20:00,1.63215,1.63265,1.6317,1.63185,849800000.0
2008-08-01 14:25:00,1.63175,1.6327,1.6315,1.63197,1252600001.0
2008-08-01 14:30:00,1.63197,1.6323,1.6304,1.6319,5597899999.0
2008-08-01 14:35:00,1.6319,1.6323,1.6302,1.6308,4292999998.0
2008-08-01 14:40:00,1.6308,1.6314,1.63045,1.6305,1647099999.0
2008-08-01 14:45:00,1.6306,1.6311,1.6305,1.6311,1251500000.0
2008-08-01 14:50:00,1.6311,1.6319,1.6311,1.6318,1390700000.0
2008-08-01 14:55:00,1.6317,1.6317,1.6308,1.6313,1115200000.0
2008-08-01 15:00:00,1.6313,1.6317,1.63115,1.6314,1151100000.0
2008-08-01 15:05:00,1.6314,1.6323,1.6314,1.63205,1446300000.0
2008-08-01 15:10:00,1.632,1.6322,1.63115,1.63115,1239800001.0
2008-08-01 15:15:00,1.63115,1.6319,1.6307,1.6315,1312700001.0
2008-08-01 15:20:00,1.6315,1.6318,1.6311,1.6316,1263100001.0
2008-08-01 15:25:00,1.63165,1.6317,1.6315,1.63155,565800000.0
2008-08-01 15:30:00,1.63155,1.6318,1.6308,1.6309,918200000.0
2008-08-01 15:35:00,1.6309,1.63125,1.6308,1.63085,1244800000.0
2008-08-01 15:40:00,1.6309,1.6312,1.6308,1.6309,958900000.0
2008-08-01 15:45:00,1.63085,1.6311,1.6305,1.631,809200000.0
2008-08-01 15:50:00,1.631,1.6312,1.6305,1.6305,1318300000.0
2008-08-01 15:55:00,1.6306,1.63135,1.6305,1.6311,1325700000.0
2008-08-01 16:00:00,1.63115,1.6319,1.63085,1.63185,1727500000.0
2008-08-01 16:05:00,1.63185,1.632,1.6304,1.63135,2218299998.0
2008-08-01 16:10:00,1.63135,1.63175,1.63085,1.6315,1546800001.0
2008-08-01 16:15:00,1.6315,1.6319,1.63125,1.63145,1352399999.0
2008-08-01 16:20:00,1.6315,1.6319,1.631,1.6311,1546699998.0
2008-08-01 16:25:00,1.6311,1.6323,1.631,1.6318,1272300000.0
2008-08-01 16:30:00,1.63175,1.6322,1.6317,1.6321,1367500000.0
2008-08-01 16:35:00,1.63205,1.6327,1.63185,1.63235,1724399998.0
2008-08-01 16:40:00,1.63235,1.6326,1.63195,1.63205,1362600002.0
2008-08-01 16:45:00,1.63205,1.63245,1.63195,1.63225,957600000.0
2008-08-01 16:50:00,1.63225,1.63245,1.63205,1.6323,1002199999.0
2008-08-01 16:55:00,1.6323,1.6325,1.6317,1.6317,1161700002.0
2008-08-01 17:00:00,1.6318,1.6318,1.6312,1.6312,1088400002.0
2008-08-01 17:05:00,1.6312,1.6315,1.6312,1.6314,647000000.0
2008-08-01 17:10:00,1.6314,1.6318,1.6312,1.6315,1047500000.0
2008-08-01 17:15:00,1.6315,1.6316,1.6313,1.63155,615200000.0
2008-08-01 17:20:00,1.63155,1.6318,1.63125,1.63125,894700000.0
2008-08-01 17:25:00,1.63125,1.63165,1.63115,1.6315,601600000.0
2008-08-01 17:30:00,1.6315,1.6321,1.6315,1.63205,1195200000.0
2008-08-01 17:35:00,1.63205,1.63215,1.63155,1.6316,1185800000.0
2008-08-01 17:40:00,1.6316,1.6317,1.63145,1.6316,1087400000.0
2008-08-01 17:45:00,1.63165,1.632,1.6315,1.63175,857600000.0
2008-08-01 17:50:00,1.63175,1.63175,1.63145,1.6315,1006600000.0
2008-08-01 17:55:00,1.6315,1.6317,1.63135,1.6314,853300000.0
2008-08-01 18:00:00,1.63135,1.6314,1.6309,1.63095,1050000000.0
2008-08-01 18:05:00,1.63095,1.6314,1.63095,1.63105,970300000.0
2008-08-01 18:10:00,1.63105,1.6314,1.631,1.6313,210500000.0
2008-08-01 18:15:00,1.6313,1.6318,1.6313,1.6317,493900000.0
2008-08-01 18:20:00,1.63165,1.63185,1.6313,1.63155,1100300000.0
2008-08-01 18:25:00,1.63155,1.6317,1.6314,1.6314,993700000.0
2008-08-01 18:30:00,1.6314,1.6317,1.6314,1.6317,418100000.0
2008-08-01 18:35:00,1.6316,1.6319,1.6316,1.6318,351100000.0
2008-08-01 18:40:00,1.6318,1.6318,1.6314,1.63165,617800000.0
2008-08-01 18:45:00,1.63165,1.6322,1.6316,1.632,315400000.0
2008-08-01 18:50:00,1.632,1.6321,1.6317,1.632,695200000.0
2008-08-01 18:55:00,1.632,1.63225,1.63195,1.6321,496000000.0
2008-08-01 19:00:00,1.6322,1.6323,1.63185,1.632,278200000.0
2008-08-01 19:05:00,1.6319,1.6321,1.6317,1.6318,163600000.0
2008-08-01 19:10:00,1.6319,1.632,1.63175,1.63185,637500000.0
2008-08-01 19:15:00,1.63185,1.6321,1.6317,1.63205,449600000.0
2008-08-01 19:20:00,1.63205,1.6322,1.63195,1.6321,288300000.0
2008-08-01 19:25:00,1.6321,1.6323,1.63195,1.63215,853600000.0
2008-08-01 19:30:00,1.63215,1.6325,1.63215,1.63235,695000000.0
2008-08-01 19:35:00,1.6324,1.6327,1.63225,1.6324,750300000.0
2008-08-01 19:40:00,1.6324,1.6324,1.63215,1.6323,1154900000.0
2008-08-01 19:45:00,1.6323,1.6324,1.6321,1.6323,1642800000.0
2008-08-01 19:50:00,1.6323,1.6324,1.63215,1.6323,1573500000.0
2008-08-01 19:55:00,1.6323,1.6324,1.632,1.6324,869600000.0
2008-08-01 20:00:00,1.6324,1.6333,1.632,1.63275,1429300000.0
2008-08-01 20:05:00,1.63275,1.6329,1.6325,1.6327,1079400000.0
2008-08-01 20:10:00,1.6327,1.6328,1.63215,1.63225,990200000.0
2008-08-01 20:15:00,1.63225,1.6326,1.6322,1.63245,735200000.0
2008-08-01 20:20:00,1.63245,1.6326,1.6324,1.6324,740400000.0
2008-08-01 20:25:00,1.6324,1.6325,1.6322,1.63235,195800000.0
2008-08-01 20:30:00,1.6324,1.6329,1.63235,1.6329,554700000.0
2008-08-01 20:35:00,1.6329,1.6329,1.6327,1.63275,409900000.0
2008-08-01 20:40:00,1.6327,1.6329,1.6326,1.6328,395500000.0
2008-08-01 20:45:00,1.6328,1.633,1.63255,1.63265,495300000.0
2008-08-01 20:50:00,1.6326,1.6329,1.63245,1.6325,579200000.0
2008-08-01 20:55:00,1.6325,1.6336,1.6325,1.63335,1262200000.0
2008-08-01 21:00:00,1.63335,1.6335,1.633,1.6332,724400000.0
2008-08-01 21:05:00,1.63315,1.6334,1.63245,1.6333,887300000.0
2008-08-01 21:10:00,1.6334,1.6335,1.63275,1.63315,550700000.0
2008-08-01 21:15:00,1.6332,1.6333,1.63255,1.63265,709800000.0
2008-08-01 21:20:00,1.6326,1.6329,1.6326,1.63285,384300000.0
2008-08-01 21:25:00,1.63285,1.63285,1.6324,1.63255,599700000.0
2008-08-01 21:30:00,1.63255,1.63325,1.6323,1.6331,1118500000.0
2008-08-01 21:35:00,1.6331,1.6331,1.6325,1.6326,630800000.0
2008-08-01 21:40:00,1.63265,1.6334,1.6325,1.63275,889000000.0
2008-08-01 21:45:00,1.6327,1.63285,1.6327,1.6328,171000000.0
2008-08-01 21:50:00,1.6328,1.63365,1.632,1.63285,736600001.0
2008-08-01 21:55:00,1.63285,1.6339,1.63285,1.6337,574100000.0
2008-08-01 22:00:00,1.6337,1.6338,1.6329,1.633,398600000.0
2008-08-01 22:05:00,1.633,1.6333,1.6329,1.63315,298900000.0
2008-08-01 22:10:00,1.6333,1.6333,1.63305,1.63315,127400000.0
2008-08-01 22:15:00,1.6332,1.63335,1.633,1.6333,174700000.0
2008-08-01 22:20:00,1.6333,1.6335,1.6331,1.6331,249300000.0
2008-08-01 22:25:00,1.6332,1.6332,1.6328,1.633,1026900000.0
2008-08-01 22:30:00,1.633,1.63335,1.6328,1.6329,582700001.0
2008-08-01 22:35:00,1.6329,1.6335,1.6329,1.6332,185500000.0
2008-08-01 22:40:00,1.6333,1.6335,1.63315,1.63315,143400000.0
2008-08-01 22:45:00,1.6332,1.6332,1.63285,1.6329,284900000.0
2008-08-01 22:50:00,1.633,1.6332,1.6329,1.6332,154900000.0
2008-08-01 22:55:00,1.6331,1.6337,1.6331,1.63365,110600000.0
2008-08-03 23:00:00,1.63336,1.63361,1.63255,1.63288,152000000.0
2008-08-03 23:05:00,1.63362,1.63373,1.6334,1.63349,67200000.0
2008-08-03 23:10:00,1.63352,1.63373,1.6333,1.6333,99700000.0
2008-08-03 23:15:00,1.6336,1.6336,1.6333,1.6333,67400000.0
2008-08-03 23:20:00,1.6333,1.63337,1.63323,1.63337,18500000.0
2008-08-03 23:25:00,1.6336,1.6336,1.63328,1.63355,65800000.0
2008-08-03 23:30:00,1.63327,1.63372,1.63327,1.6337,106500000.0
2008-08-03 23:35:00,1.6335,1.63365,1.6325,1.633,473000004.0
2008-08-03 23:40:00,1.63267,1.63305,1.63253,1.633,101600000.0
2008-08-03 23:45:00,1.633,1.63306,1.63244,1.63288,68400000.0
2008-08-03 23:50:00,1.633,1.63307,1.63282,1.63298,114300000.0
2008-08-03 23:55:00,1.633,1.63436,1.63267,1.633,313200008.0
2008-08-04 00:00:00,1.6331,1.6333,1.63301,1.6332,61100000.0
2008-08-04 00:05:00,1.6333,1.6333,1.63312,1.6332,17800000.0
2008-08-04 00:10:00,1.6333,1.6333,1.633,1.63325,29300000.0
2008-08-04 00:15:00,1.63325,1.63345,1.6332,1.6333,45700000.0
2008-08-04 00:20:00,1.6333,1.6333,1.6332,1.63325,71800000.0
2008-08-04 00:25:00,1.63325,1.6333,1.6332,1.6333,98600000.0
2008-08-04 00:30:00,1.6332,1.6333,1.6331,1.6333,59000000.0
2008-08-04 00:35:00,1.6332,1.6333,1.6331,1.6331,42100000.0
2008-08-04 00:40:00,1.6331,1.6332,1.6325,1.6327,56400000.0
2008-08-04 00:45:00,1.6327,1.6327,1.6324,1.6324,88200000.0
2008-08-04 00:50:00,1.6324,1.6325,1.6317,1.6318,140400000.0
2008-08-04 00:55:00,1.6318,1.6319,1.6316,1.6318,308900000.0
2008-08-04 01:00:00,1.6317,1.6317,1.6317,1.6317,191100003.0
2008-08-04 01:05:00,1.63156,1.63179,1.63134,1.6317,252800001.0
2008-08-04 01:10:00,1.6317,1.6319,1.6311,1.63185,182200001.0
2008-08-04 01:15:00,1.63185,1.6321,1.63185,1.632,22400000.0
2008-08-04 01:20:00,1.6319,1.6321,1.6317,1.6318,184800000.0
2008-08-04 01:25:00,1.6318,1.63185,1.6318,1.63185,98800000.0
2008-08-04 01:30:00,1.63185,1.6319,1.63149,1.63185,360799998.0
2008-08-04 01:35:00,1.63195,1.6321,1.63153,1.632,142900000.0
2008-08-04 01:40:00,1.632,1.6324,1.632,1.63225,146400000.0
2008-08-04 01:45:00,1.6323,1.63255,1.6322,1.63255,147400000.0
2008-08-04 01:50:00,1.63245,1.6326,1.63235,1.6326,138200000.0
2008-08-04 01:55:00,1.63255,1.6327,1.6324,1.6325,322900000.0
2008-08-04 02:00:00,1.6325,1.63305,1.6325,1.6329,513400000.0
2008-08-04 02:05:00,1.6329,1.633,1.6328,1.633,157900000.0
2008-08-04 02:10:00,1.633,1.63335,1.6329,1.6329,451700001.0
2008-08-04 02:15:00,1.6328,1.63295,1.63222,1.63295,355999998.0
2008-08-04 02:20:00,1.6329,1.633,1.6328,1.6328,557399999.0
2008-08-04 02:25:00,1.6328,1.6328,1.63208,1.63245,291600002.0
2008-08-04 02:30:00,1.63245,1.6328,1.63245,1.6327,243800000.0
2008-08-04 02:35:00,1.6327,1.6327,1.632,1.6321,761300000.0
2008-08-04 02:40:00,1.63205,1.6321,1.6319,1.632,372100002.0
2008-08-04 02:45:00,1.6321,1.6321,1.6317,1.6319,832300004.0
2008-08-04 02:50:00,1.632,1.6321,1.6317,1.6318,840000006.0
2008-08-04 02:55:00,1.63175,1.6319,1.6317,1.6319,420600001.0
2008-08-04 03:00:00,1.63185,1.6322,1.63185,1.6322,310500000.0
2008-08-04 03:05:00,1.6322,1.6322,1.632,1.6321,386800000.0
2008-08-04 03:10:00,1.6321,1.6322,1.6321,1.6322,108300000.0
2008-08-04 03:15:00,1.6322,1.6322,1.632,1.6321,346700000.0
2008-08-04 03:20:00,1.6321,1.6323,1.6321,1.6323,119400001.0
2008-08-04 03:25:00,1.63225,1.6323,1.6321,1.6321,80300000.0
2008-08-04 03:30:00,1.63205,1.63215,1.63205,1.63205,32500000.0
2008-08-04 03:35:00,1.6321,1.63235,1.63165,1.63225,72700000.0
2008-08-04 03:40:00,1.6323,1.6323,1.6322,1.63225,83400000.0
2008-08-04 03:45:00,1.63225,1.6323,1.6322,1.63225,238700000.0
2008-08-04 03:50:00,1.63232,1.6325,1.63195,1.6325,236200000.0
2008-08-04 03:55:00,1.6325,1.6328,1.6323,1.6325,366600000.0
2008-08-04 04:00:00,1.6325,1.6326,1.6319,1.6319,343800000.0
2008-08-04 04:05:00,1.6319,1.6319,1.6315,1.6315,237900000.0
2008-08-04 04:10:00,1.6315,1.6321,1.6314,1.6316,506500001.0
2008-08-04 04:15:00,1.6316,1.6317,1.6316,1.6316,131400000.0
2008-08-04 04:20:00,1.63155,1.6318,1.6314,1.6315,595500000.0
2008-08-04 04:25:00,1.6314,1.6315,1.631,1.6312,252467500.0
2008-08-04 04:30:00,1.6312,1.6314,1.6312,1.6312,81600000.0
2008-08-04 04:35:00,1.6312,1.6313,1.6312,1.6312,71000000.0
2008-08-04 04:40:00,1.6312,1.6321,1.6312,1.63165,206800000.0
2008-08-04 04:45:00,1.63165,1.63165,1.63155,1.6316,22200000.0
2008-08-04 04:50:00,1.6316,1.63165,1.63155,1.6316,32700000.0
2008-08-04 04:55:00,1.6316,1.6318,1.6316,1.6316,77900000.0
2008-08-04 05:00:00,1.6316,1.6318,1.6316,1.63165,139700000.0
2008-08-04 05:05:00,1.63161,1.63175,1.63144,1.6317,176500000.0
2008-08-04 05:10:00,1.6317,1.6317,1.6316,1.6317,161000000.0
2008-08-04 05:15:00,1.63165,1.63175,1.6316,1.6317,249700000.0
2008-08-04 05:20:00,1.63165,1.63305,1.63165,1.6323,484100000.0
2008-08-04 05:25:00,1.6323,1.6323,1.63185,1.6321,324000000.0
2008-08-04 05:30:00,1.6321,1.6322,1.63195,1.6321,142400000.0
2008-08-04 05:35:00,1.6321,1.6322,1.632,1.6322,207600000.0
2008-08-04 05:40:00,1.6322,1.6327,1.6321,1.6325,243700000.0
2008-08-04 05:45:00,1.6325,1.6326,1.6323,1.6325,195600000.0
2008-08-04 05:50:00,1.63245,1.6326,1.63245,1.6325,143600000.0
2008-08-04 05:55:00,1.6325,1.6326,1.6324,1.6324,105300000.0
2008-08-04 06:00:00,1.6324,1.6325,1.63235,1.6325,40400000.0
2008-08-04 06:05:00,1.6325,1.63265,1.6325,1.6326,218500000.0
2008-08-04 06:10:00,1.6326,1.63265,1.6323,1.6325,132000000.0
2008-08-04 06:15:00,1.6325,1.6327,1.6323,1.6323,224900000.0
2008-08-04 06:20:00,1.6323,1.6325,1.63225,1.6324,267600000.0
2008-08-04 06:25:00,1.6325,1.6326,1.63235,1.6324,138100000.0
2008-08-04 06:30:00,1.6324,1.6326,1.6324,1.6325,138400000.0
2008-08-04 06:35:00,1.6325,1.6326,1.6325,1.6325,223300000.0
2008-08-04 06:40:00,1.6325,1.6328,1.6325,1.6325,151100000.0
2008-08-04 06:45:00,1.6325,1.63265,1.6325,1.63265,179600000.0
2008-08-04 06:50:00,1.6327,1.633,1.6326,1.6329,140100000.0
2008-08-04 06:55:00,1.6329,1.6329,1.6324,1.6324,571300000.0
2008-08-04 07:00:00,1.6324,1.6325,1.6318,1.6325,484100000.0
2008-08-04 07:05:00,1.6324,1.63265,1.63235,1.6325,302600000.0
2008-08-04 07:10:00,1.63245,1.6329,1.6323,1.6323,256700000.0
2008-08-04 07:15:00,1.6323,1.6327,1.6323,1.6325,311000000.0
2008-08-04 07:20:00,1.63245,1.6327,1.6323,1.6323,287200000.0
2008-08-04 07:25:00,1.6323,1.6327,1.6322,1.6325,460300000.0
2008-08-04 07:30:00,1.6325,1.6326,1.6318,1.6319,355000001.0
2008-08-04 07:35:00,1.63185,1.6321,1.6318,1.6321,114700000.0
2008-08-04 07:40:00,1.6321,1.6321,1.6316,1.6318,178300000.0
2008-08-04 07:45:00,1.6318,1.6318,1.6316,1.6318,84300000.0
2008-08-04 07:50:00,1.6318,1.632,1.6313,1.6314,337500000.0
2008-08-04 07:55:00,1.6314,1.632,1.6314,1.632,202200000.0
2008-08-04 08:00:00,1.632,1.6325,1.6318,1.6322,373600000.0
2008-08-04 08:05:00,1.63225,1.6326,1.6321,1.6321,277499999.0
2008-08-04 08:10:00,1.6321,1.6322,1.6319,1.6321,345600000.0
2008-08-04 08:15:00,1.6322,1.6323,1.63205,1.63205,396300000.0
2008-08-04 08:20:00,1.63205,1.6321,1.63145,1.6317,841400000.0
2008-08-04 08:25:00,1.6317,1.63205,1.63145,1.63195,778100000.0
2008-08-04 08:30:00,1.632,1.6325,1.63165,1.63175,1274399999.0
2008-08-04 08:35:00,1.63175,1.63205,1.6315,1.63175,315400000.0
2008-08-04 08:40:00,1.63175,1.6324,1.63175,1.6322,630900000.0
2008-08-04 08:45:00,1.6322,1.6322,1.63155,1.6319,581900000.0
2008-08-04 08:50:00,1.6319,1.632,1.63145,1.63175,341200000.0
2008-08-04 08:55:00,1.63175,1.63175,1.63125,1.63135,428100000.0
2008-08-04 09:00:00,1.6314,1.6318,1.63125,1.63165,474100000.0
2008-08-04 09:05:00,1.63165,1.6318,1.6313,1.6314,720300000.0
2008-08-04 09:10:00,1.6314,1.6318,1.6313,1.63175,497800000.0
2008-08-04 09:15:00,1.63175,1.6321,1.63165,1.632,611700000.0
2008-08-04 09:20:00,1.632,1.6322,1.6318,1.6322,254700000.0
2008-08-04 09:25:00,1.6322,1.6329,1.63205,1.6326,707800000.0
2008-08-04 09:30:00,1.6327,1.6328,1.6316,1.6318,527000000.0
2008-08-04 09:35:00,1.6318,1.632,1.6316,1.6317,398900000.0
2008-08-04 09:40:00,1.6317,1.6321,1.63165,1.6319,312800000.0
2008-08-04 09:45:00,1.6319,1.6321,1.6318,1.6318,336700000.0
2008-08-04 09:50:00,1.6318,1.6319,1.6315,1.6316,162800000.0
2008-08-04 09:55:00,1.6316,1.6317,1.6315,1.6317,246100000.0
2008-08-04 10:00:00,1.6317,1.632,1.6316,1.63175,395900000.0
2008-08-04 10:05:00,1.63175,1.63195,1.63165,1.63185,426600000.0
2008-08-04 10:10:00,1.63185,1.6325,1.63185,1.6322,463300000.0
2008-08-04 10:15:00,1.6322,1.6324,1.6321,1.6322,359700000.0
2008-08-04 10:20:00,1.6322,1.6328,1.6322,1.63255,607300000.0
2008-08-04 10:25:00,1.6326,1.633,1.6325,1.6329,512200000.0
2008-08-04 10:30:00,1.6328,1.633,1.6327,1.63275,382900000.0
2008-08-04 10:35:00,1.6328,1.6329,1.6325,1.6325,315600000.0
2008-08-04 10:40:00,1.6326,1.6327,1.6325,1.6326,574800000.0
2008-08-04 10:45:00,1.6325,1.6328,1.6325,1.6327,301600000.0
2008-08-04 10:50:00,1.6328,1.63305,1.6327,1.6329,302800000.0
2008-08-04 10:55:00,1.633,1.63385,1.633,1.6337,692200000.0
2008-08-04 11:00:00,1.6337,1.6338,1.6331,1.6333,468300000.0
2008-08-04 11:05:00,1.6333,1.6334,1.633,1.63325,633700000.0
2008-08-04 11:10:00,1.63325,1.6337,1.6331,1.63315,474700000.0
2008-08-04 11:15:00,1.63315,1.6332,1.6326,1.633,523300000.0
2008-08-04 11:20:00,1.63295,1.6333,1.6328,1.63305,628300000.0
2008-08-04 11:25:00,1.63305,1.6332,1.63295,1.6332,177700000.0
2008-08-04 11:30:00,1.6332,1.6333,1.6332,1.6332,89400000.0
2008-08-04 11:35:00,1.6332,1.6333,1.633,1.6332,367200000.0
2008-08-04 11:40:00,1.6331,1.63335,1.633,1.633,520300000.0
2008-08-04 11:45:00,1.633,1.6331,1.6327,1.6327,374800000.0
2008-08-04 11:50:00,1.6327,1.63285,1.63265,1.63265,417900000.0
2008-08-04 11:55:00,1.63265,1.6329,1.6326,1.63285,391100000.0
2008-08-04 12:00:00,1.63285,1.6329,1.6325,1.63255,803400000.0
2008-08-04 12:05:00,1.63255,1.6327,1.6324,1.6324,212100000.0
2008-08-04 12:10:00,1.6324,1.6329,1.6324,1.6328,536700000.0
2008-08-04 12:15:00,1.6328,1.6329,1.6326,1.63265,263300000.0
2008-08-04 12:20:00,1.6327,1.63305,1.63265,1.63295,331200000.0
2008-08-04 12:25:00,1.63295,1.63315,1.6329,1.63305,320400000.0
2008-08-04 12:30:00,1.63305,1.6334,1.63295,1.63325,345000000.0
2008-08-04 12:35:00,1.63325,1.6333,1.6332,1.6332,200600000.0
2008-08-04 12:40:00,1.6332,1.6336,1.63305,1.6335,883500000.0
2008-08-04 12:45:00,1.6335,1.6335,1.6328,1.63285,623900001.0
2008-08-04 12:50:00,1.6329,1.6332,1.6328,1.6329,495800000.0
2008-08-04 12:55:00,1.633,1.6337,1.63285,1.6336,324400000.0
2008-08-04 13:00:00,1.6337,1.6339,1.6334,1.6336,534900000.0
2008-08-04 13:05:00,1.63365,1.6342,1.6336,1.63385,484600000.0
2008-08-04 13:10:00,1.63385,1.63385,1.63315,1.6333,386500000.0
2008-08-04 13:15:00,1.6333,1.6335,1.6333,1.63345,115600000.0
2008-08-04 13:20:00,1.63345,1.6335,1.6332,1.6335,314000000.0
2008-08-04 13:25:00,1.6335,1.6336,1.6334,1.6335,161500000.0
2008-08-04 13:30:00,1.6335,1.6335,1.6333,1.6333,177900000.0
2008-08-04 13:35:00,1.6335,1.6336,1.6333,1.6334,247600000.0
2008-08-04 13:40:00,1.6334,1.6335,1.6333,1.6335,255600000.0
2008-08-04 13:45:00,1.6335,1.6337,1.63345,1.6336,466600000.0
2008-08-04 13:50:00,1.6336,1.6339,1.63355,1.63385,208400000.0
2008-08-04 13:55:00,1.63385,1.6339,1.6336,1.6339,329200000.0
2008-08-04 14:00:00,1.6339,1.6345,1.6339,1.6343,411500000.0
2008-08-04 14:05:00,1.6344,1.6346,1.6343,1.6346,341100000.0
2008-08-04 14:10:00,1.6345,1.6345,1.6341,1.6342,421100000.0
2008-08-04 14:15:00,1.6342,1.6343,1.634,1.6343,498500000.0
2008-08-04 14:20:00,1.6342,1.6342,1.63395,1.63405,535600000.0
2008-08-04 14:25:00,1.63405,1.6343,1.63405,1.6343,402400000.0
2008-08-04 14:30:00,1.6342,1.6344,1.63405,1.6342,728400000.0
2008-08-04 14:35:00,1.6343,1.6345,1.634,1.634,489700000.0
2008-08-04 14:40:00,1.6341,1.6344,1.634,1.6341,486500000.0
2008-08-04 14:45:00,1.6341,1.6342,1.63375,1.63375,1053900005.0
2008-08-04 14:50:00,1.63375,1.6341,1.63365,1.63395,838300000.0
2008-08-04 14:55:00,1.63395,1.634,1.6335,1.6335,515800000.0
2008-08-04 15:00:00,1.6335,1.6337,1.63345,1.6336,336300000.0
2008-08-04 15:05:00,1.6336,1.6338,1.63355,1.63375,388400000.0
2008-08-04 15:10:00,1.6338,1.6339,1.63355,1.6337,431700000.0
2008-08-04 15:15:00,1.6336,1.6337,1.63335,1.63335,511300000.0
2008-08-04 15:20:00,1.63335,1.6335,1.63325,1.6334,448700000.0
2008-08-04 15:25:00,1.6334,1.6335,1.63325,1.6333,358500000.0
2008-08-04 15:30:00,1.63335,1.63355,1.633,1.633,308100000.0
2008-08-04 15:35:00,1.63305,1.6333,1.6328,1.6329,623100000.0
2008-08-04 15:40:00,1.6329,1.6333,1.63265,1.6328,1188400001.0
2008-08-04 15:45:00,1.63275,1.6328,1.63235,1.6325,1160800001.0
2008-08-04 15:50:00,1.6325,1.6325,1.63215,1.63225,866100000.0
2008-08-04 15:55:00,1.63225,1.6325,1.63215,1.6325,492600000.0
2008-08-04 16:00:00,1.6324,1.6329,1.63225,1.6324,1346100000.0
2008-08-04 16:05:00,1.6324,1.6328,1.6322,1.63225,1282199999.0
2008-08-04 16:10:00,1.63225,1.6323,1.6316,1.6317,945900000.0
2008-08-04 16:15:00,1.6318,1.632,1.6314,1.6317,1184200000.0
2008-08-04 16:20:00,1.6318,1.6318,1.631,1.6317,1209600000.0
2008-08-04 16:25:00,1.6317,1.6321,1.63135,1.63195,1296000000.0
2008-08-04 16:30:00,1.63195,1.63215,1.63155,1.6319,1004700000.0
2008-08-04 16:35:00,1.6319,1.632,1.6315,1.6315,721000000.0
2008-08-04 16:40:00,1.6315,1.6316,1.6313,1.63135,740500000.0
2008-08-04 16:45:00,1.63135,1.6316,1.631,1.63135,904600000.0
2008-08-04 16:50:00,1.63135,1.6318,1.63125,1.6317,619600002.0
2008-08-04 16:55:00,1.6317,1.6319,1.6314,1.6317,919000000.0
2008-08-04 17:00:00,1.6317,1.6319,1.6315,1.6316,576900000.0
2008-08-04 17:05:00,1.6316,1.632,1.63155,1.632,569200000.0
2008-08-04 17:10:00,1.632,1.6321,1.63175,1.6319,706900000.0
2008-08-04 17:15:00,1.6319,1.632,1.63165,1.63185,1090200001.0
2008-08-04 17:20:00,1.63185,1.6319,1.63135,1.6316,778800000.0
2008-08-04 17:25:00,1.6316,1.6319,1.63145,1.6315,813200000.0
2008-08-04 17:30:00,1.6316,1.6326,1.6314,1.63195,1152000001.0
2008-08-04 17:35:00,1.63195,1.633,1.6319,1.633,1304000001.0
2008-08-04 17:40:00,1.633,1.6335,1.63255,1.63275,1548299999.0
2008-08-04 17:45:00,1.6328,1.6333,1.63265,1.633,1281200000.0
2008-08-04 17:50:00,1.633,1.63345,1.6328,1.6333,1288300000.0
2008-08-04 17:55:00,1.6334,1.6337,1.63315,1.6335,1021800000.0
2008-08-04 18:00:00,1.6335,1.6335,1.6328,1.6328,570000000.0
2008-08-04 18:05:00,1.633,1.633,1.63265,1.6327,768200000.0
2008-08-04 18:10:00,1.6328,1.6333,1.63255,1.63295,730400000.0
2008-08-04 18:15:00,1.63295,1.6333,1.63295,1.6332,397100000.0
2008-08-04 18:20:00,1.6332,1.6334,1.6329,1.63305,536400000.0
2008-08-04 18:25:00,1.6331,1.6335,1.63305,1.6334,321400000.0
2008-08-04 18:30:00,1.6334,1.6335,1.63335,1.6335,55800000.0
2008-08-04 18:35:00,1.6335,1.6336,1.63325,1.6335,282500000.0
2008-08-04 18:40:00,1.63345,1.6335,1.6332,1.63335,336000000.0
2008-08-04 18:45:00,1.6334,1.6334,1.63305,1.63315,277600000.0
2008-08-04 18:50:00,1.63315,1.6334,1.6331,1.6334,227000000.0
2008-08-04 18:55:00,1.6334,1.6334,1.6329,1.63295,516900000.0
2008-08-04 19:00:00,1.63295,1.6331,1.6325,1.63275,480300000.0
2008-08-04 19:05:00,1.63275,1.6331,1.6326,1.63265,336100000.0
2008-08-04 19:10:00,1.63265,1.633,1.6326,1.633,156700000.0
2008-08-04 19:15:00,1.633,1.6332,1.63275,1.63295,376600000.0
2008-08-04 19:20:00,1.633,1.6333,1.6326,1.6331,461100000.0
2008-08-04 19:25:00,1.6331,1.6334,1.63295,1.6331,565700000.0
2008-08-04 19:30:00,1.6331,1.6332,1.6327,1.6329,372600000.0
2008-08-04 19:35:00,1.6329,1.63305,1.63275,1.6329,322000000.0
2008-08-04 19:40:00,1.6329,1.63315,1.63275,1.633,411100000.0
2008-08-04 19:45:00,1.633,1.633,1.63255,1.6326,240500000.0
2008-08-04 19:50:00,1.6326,1.633,1.6326,1.63295,318800000.0
2008-08-04 19:55:00,1.633,1.63313,1.6326,1.6329,366500000.0
2008-08-04 20:00:00,1.63285,1.6331,1.6326,1.63275,467700000.0
2008-08-04 20:05:00,1.6328,1.633,1.6326,1.6329,368600000.0
2008-08-04 20:10:00,1.633,1.633,1.6325,1.63265,474200000.0
2008-08-04 20:15:00,1.63265,1.6328,1.6326,1.6326,207100000.0
2008-08-04 20:20:00,1.6327,1.6331,1.6326,1.6327,237200000.0
2008-08-04 20:25:00,1.6327,1.6327,1.63245,1.6326,146100000.0
2008-08-04 20:30:00,1.63265,1.633,1.6326,1.6327,192900000.0
2008-08-04 20:35:00,1.6327,1.6328,1.6325,1.63265,211300000.0
2008-08-04 20:40:00,1.6328,1.633,1.6327,1.63295,298300000.0
2008-08-04 20:45:00,1.63285,1.6334,1.63285,1.63305,349500000.0
2008-08-04 20:50:00,1.63305,1.63325,1.63285,1.63305,188700000.0
2008-08-04 20:55:00,1.63305,1.63365,1.6329,1.63325,250700000.0
2008-08-04 21:00:00,1.63325,1.6333,1.63295,1.6331,462700000.0
2008-08-04 21:05:00,1.6331,1.6333,1.633,1.63315,200400000.0
2008-08-04 21:10:00,1.6331,1.6333,1.633,1.63315,163400000.0
2008-08-04 21:15:00,1.63315,1.6335,1.63305,1.6332,219400000.0
2008-08-04 21:20:00,1.6331,1.6334,1.63245,1.6325,450700000.0
2008-08-04 21:25:00,1.63245,1.6328,1.6324,1.6324,246500000.0
2008-08-04 21:30:00,1.6324,1.6327,1.6323,1.6323,142900000.0
2008-08-04 21:35:00,1.6323,1.6325,1.63225,1.6323,177900000.0
2008-08-04 21:40:00,1.6323,1.6324,1.63195,1.6321,153300000.0
2008-08-04 21:45:00,1.632,1.6322,1.632,1.6322,82300000.0
2008-08-04 21:50:00,1.6322,1.6323,1.6321,1.6322,99300000.0
2008-08-04 21:55:00,1.6322,1.6326,1.6321,1.6323,222100000.0
2008-08-04 22:00:00,1.6322,1.6324,1.63215,1.6323,124200000.0
2008-08-04 22:05:00,1.6323,1.6326,1.6322,1.6323,152500000.0
2008-08-04 22:10:00,1.6323,1.6323,1.6321,1.6322,143000000.0
2008-08-04 22:15:00,1.6322,1.6324,1.632,1.6322,170400000.0
2008-08-04 22:20:00,1.6322,1.6327,1.6321,1.6326,532900000.0
2008-08-04 22:25:00,1.6326,1.6326,1.63215,1.6323,490400000.0
2008-08-04 22:30:00,1.6323,1.63235,1.632,1.6322,74600000.0
2008-08-04 22:35:00,1.63225,1.6324,1.63215,1.6324,82100000.0
2008-08-04 22:40:00,1.6324,1.6325,1.6324,1.63245,74700000.0
2008-08-04 22:45:00,1.6325,1.6327,1.6325,1.6326,137800000.0
2008-08-04 22:50:00,1.63255,1.6329,1.63255,1.6327,168600000.0
2008-08-04 22:55:00,1.6327,1.6327,1.63245,1.6326,77900000.0
2008-08-04 23:00:00,1.6326,1.63275,1.63224,1.63233,40000000.0
2008-08-04 23:05:00,1.6325,1.6329,1.6324,1.6329,75800000.0
2008-08-04 23:10:00,1.6329,1.63295,1.6327,1.6329,49200000.0
2008-08-04 23:15:00,1.63295,1.63305,1.6329,1.6329,117500000.0
2008-08-04 23:20:00,1.6329,1.633,1.6329,1.633,23500000.0
2008-08-04 23:25:00,1.6329,1.633,1.6328,1.6329,48900000.0
2008-08-04 23:30:00,1.6329,1.6329,1.6329,1.6329,11400000.0
2008-08-04 23:35:00,1.6329,1.6329,1.6328,1.6328,22600000.0
2008-08-04 23:40:00,1.6329,1.6332,1.6329,1.6329,131600000.0
2008-08-04 23:45:00,1.6329,1.633,1.6329,1.6329,59400000.0
2008-08-04 23:50:00,1.6328,1.6329,1.6325,1.6326,71800000.0
2008-08-04 23:55:00,1.6326,1.6328,1.6324,1.6324,106700001.0
2008-08-05 00:00:00,1.6324,1.6327,1.6324,1.6327,57700000.0
2008-08-05 00:05:00,1.6327,1.6327,1.6325,1.6327,14200000.0
2008-08-05 00:10:00,1.6326,1.6327,1.6325,1.6326,36700000.0
2008-08-05 00:15:00,1.6327,1.6327,1.63243,1.6327,227000000.0
2008-08-05 00:20:00,1.6326,1.6327,1.63219,1.6326,78200000.0
2008-08-05 00:25:00,1.63242,1.6327,1.63242,1.6326,119100000.0
2008-08-05 00:30:00,1.6327,1.6327,1.6326,1.6326,48100000.0
2008-08-05 00:35:00,1.6326,1.6327,1.6326,1.6326,28600000.0
2008-08-05 00:40:00,1.6326,1.6326,1.6326,1.6326,31300000.0
2008-08-05 00:45:00,1.6326,1.63274,1.63227,1.6327,93400000.0
2008-08-05 00:50:00,1.6325,1.6327,1.6324,1.6325,108300000.0
2008-08-05 00:55:00,1.6325,1.6327,1.6325,1.6326,67600000.0
2008-08-05 01:00:00,1.6326,1.6326,1.6324,1.6324,43700000.0
2008-08-05 01:05:00,1.6325,1.6325,1.6324,1.6325,52400000.0
2008-08-05 01:10:00,1.6325,1.6325,1.6324,1.6325,73500001.0
2008-08-05 01:15:00,1.6325,1.6325,1.6324,1.6325,84600000.0
2008-08-05 01:20:00,1.6325,1.6325,1.6325,1.6325,63000000.0
2008-08-05 01:25:00,1.6325,1.6325,1.6324,1.6325,34400000.0
2008-08-05 01:30:00,1.6325,1.6326,1.6324,1.6325,60600000.0
2008-08-05 01:35:00,1.6325,1.6326,1.6322,1.6322,298800000.0
2008-08-05 01:40:00,1.6322,1.6322,1.6321,1.6322,160700000.0
2008-08-05 01:45:00,1.6322,1.6324,1.63205,1.6323,109200000.0
2008-08-05 01:50:00,1.6323,1.6325,1.6322,1.6325,127900000.0
2008-08-05 01:55:00,1.6325,1.6326,1.6323,1.6325,167100000.0
2008-08-05 02:00:00,1.63245,1.63245,1.6322,1.6323,310300000.0
2008-08-05 02:05:00,1.6322,1.6323,1.632,1.632,310900000.0
2008-08-05 02:10:00,1.632,1.6325,1.632,1.6325,445300000.0
2008-08-05 02:15:00,1.6325,1.6326,1.6321,1.6322,421199999.0
2008-08-05 02:20:00,1.63215,1.6323,1.6321,1.6322,221700000.0
2008-08-05 02:25:00,1.6322,1.6322,1.6318,1.63185,228700000.0
2008-08-05 02:30:00,1.6319,1.632,1.6318,1.6318,162700000.0
2008-08-05 02:35:00,1.6318,1.6318,1.6316,1.6317,122200000.0
2008-08-05 02:40:00,1.6316,1.6317,1.63125,1.6313,312400000.0
2008-08-05 02:45:00,1.6313,1.6314,1.6311,1.6313,255300000.0
2008-08-05 02:50:00,1.6313,1.6315,1.63125,1.6313,196700000.0
2008-08-05 02:55:00,1.6313,1.6315,1.6312,1.63135,218800000.0
2008-08-05 03:00:00,1.6313,1.6316,1.63115,1.6314,250300000.0
2008-08-05 03:05:00,1.6313,1.6316,1.6313,1.6315,220200000.0
2008-08-05 03:10:00,1.6315,1.6316,1.6315,1.63155,129200000.0
2008-08-05 03:15:00,1.63155,1.6319,1.63155,1.6318,192500000.0
2008-08-05 03:20:00,1.6318,1.632,1.6317,1.6319,90100000.0
2008-08-05 03:25:00,1.6319,1.6321,1.6319,1.6321,202800000.0
2008-08-05 03:30:00,1.6321,1.63225,1.6319,1.6319,344700000.0
2008-08-05 03:35:00,1.6319,1.6319,1.6315,1.6316,268300000.0
2008-08-05 03:40:00,1.63155,1.6322,1.6315,1.6319,545900000.0
2008-08-05 03:45:00,1.6319,1.632,1.6315,1.6316,719400000.0
2008-08-05 03:50:00,1.6316,1.6319,1.6316,1.63185,363400000.0
2008-08-05 03:55:00,1.63185,1.6323,1.6317,1.63195,399700000.0
2008-08-05 04:00:00,1.63185,1.63195,1.6317,1.63195,174200000.0
2008-08-05 04:05:00,1.6319,1.632,1.6318,1.6319,190200000.0
2008-08-05 04:10:00,1.6319,1.632,1.6316,1.6317,193600000.0
2008-08-05 04:15:00,1.6317,1.6319,1.63165,1.6318,232000000.0
2008-08-05 04:20:00,1.63175,1.6318,1.6316,1.6317,91600000.0
2008-08-05 04:25:00,1.6317,1.6318,1.6317,1.6318,53900000.0
2008-08-05 04:30:00,1.63175,1.63175,1.63155,1.6317,182500000.0
2008-08-05 04:35:00,1.6317,1.6318,1.63165,1.6317,134500000.0
2008-08-05 04:40:00,1.6317,1.6318,1.6317,1.6317,85700000.0
2008-08-05 04:45:00,1.6317,1.6318,1.6317,1.63175,62200000.0
2008-08-05 04:50:00,1.63175,1.6318,1.6317,1.6318,63800000.0
2008-08-05 04:55:00,1.6319,1.6319,1.6317,1.6318,70500000.0
2008-08-05 05:00:00,1.6319,1.632,1.6317,1.6318,198700000.0
2008-08-05 05:05:00,1.6318,1.6319,1.6318,1.6319,77800000.0
2008-08-05 05:10:00,1.63185,1.6319,1.6318,1.6318,100300000.0
2008-08-05 05:15:00,1.6318,1.6319,1.63165,1.6319,151600000.0
2008-08-05 05:20:00,1.632,1.6321,1.6318,1.6318,94100000.0
2008-08-05 05:25:00,1.6318,1.6319,1.6317,1.63175,125700000.0
2008-08-05 05:30:00,1.63175,1.6318,1.63165,1.63175,124000000.0
2008-08-05 05:35:00,1.63175,1.6318,1.63175,1.63175,66100000.0
2008-08-05 05:40:00,1.63175,1.63175,1.6317,1.63175,54300000.0
2008-08-05 05:45:00,1.63175,1.63175,1.6317,1.63175,88900000.0
2008-08-05 05:50:00,1.63175,1.6318,1.63175,1.6318,15100000.0
2008-08-05 05:55:00,1.6318,1.6319,1.6317,1.63175,53700000.0
2008-08-05 06:00:00,1.63175,1.6319,1.6317,1.63175,126000000.0
2008-08-05 06:05:00,1.63175,1.6318,1.63165,1.63175,82300000.0
2008-08-05 06:10:00,1.63175,1.632,1.6317,1.6319,244900001.0
2008-08-05 06:15:00,1.63175,1.6321,1.63175,1.63185,131200000.0
2008-08-05 06:20:00,1.63185,1.632,1.63165,1.63175,280600000.0
2008-08-05 06:25:00,1.63175,1.6319,1.6317,1.6319,135100000.0
2008-08-05 06:30:00,1.6319,1.6323,1.63175,1.632,424499999.0
2008-08-05 06:35:00,1.632,1.632,1.6317,1.63185,392300000.0
2008-08-05 06:40:00,1.63185,1.6319,1.63175,1.63185,216300000.0
2008-08-05 06:45:00,1.63185,1.63195,1.6318,1.6318,122000000.0
2008-08-05 06:50:00,1.63185,1.6319,1.6317,1.63175,264900000.0
2008-08-05 06:55:00,1.63175,1.632,1.6317,1.63175,525000000.0
2008-08-05 07:00:00,1.63175,1.6318,1.63155,1.63165,527200000.0
2008-08-05 07:05:00,1.6317,1.6319,1.6316,1.63185,502300000.0
2008-08-05 07:10:00,1.63185,1.6319,1.63165,1.6318,264200000.0
2008-08-05 07:15:00,1.6318,1.632,1.63175,1.63185,292100000.0
2008-08-05 07:20:00,1.63185,1.6323,1.63185,1.6321,510000000.0
2008-08-05 07:25:00,1.6321,1.6323,1.6321,1.63225,157300000.0
2008-08-05 07:30:00,1.63225,1.633,1.6322,1.633,795700000.0
2008-08-05 07:35:00,1.633,1.6334,1.63275,1.63335,658500000.0
2008-08-05 07:40:00,1.63335,1.6338,1.6333,1.63375,970800000.0
2008-08-05 07:45:00,1.63375,1.6341,1.63345,1.634,817500000.0
2008-08-05 07:50:00,1.634,1.63405,1.6334,1.63355,759600000.0
2008-08-05 07:55:00,1.63355,1.6338,1.6334,1.63345,481000000.0
2008-08-05 08:00:00,1.6334,1.63345,1.6331,1.6331,783600000.0
2008-08-05 08:05:00,1.6331,1.6334,1.6328,1.63325,459935100.0
2008-08-05 08:10:00,1.63325,1.63345,1.633,1.6331,514500000.0
2008-08-05 08:15:00,1.6331,1.6331,1.6328,1.6329,293700000.0
2008-08-05 08:20:00,1.6328,1.6332,1.6328,1.63305,513900000.0
2008-08-05 08:25:00,1.63305,1.6331,1.63265,1.6328,455800000.0
2008-08-05 08:30:00,1.6328,1.633,1.63265,1.6328,178700000.0
2008-08-05 08:35:00,1.6328,1.6331,1.63245,1.633,496600001.0
2008-08-05 08:40:00,1.633,1.6332,1.6327,1.633,731600001.0
2008-08-05 08:45:00,1.633,1.6331,1.63255,1.6327,666800000.0
2008-08-05 08:50:00,1.6326,1.6327,1.6322,1.6325,589800000.0
2008-08-05 08:55:00,1.63245,1.6326,1.6322,1.6322,293300000.0
2008-08-05 09:00:00,1.6322,1.6323,1.632,1.632,630700000.0
2008-08-05 09:05:00,1.6321,1.6321,1.63105,1.63105,803199999.0
2008-08-05 09:10:00,1.631,1.6313,1.6306,1.6307,1273500000.0
2008-08-05 09:15:00,1.63075,1.6313,1.6307,1.63115,777600000.0
2008-08-05 09:20:00,1.63115,1.6316,1.6311,1.6315,545000000.0
2008-08-05 09:25:00,1.6315,1.6318,1.63135,1.63145,788500000.0
2008-08-05 09:30:00,1.63155,1.6318,1.6312,1.6315,657500001.0
2008-08-05 09:35:00,1.63155,1.6317,1.6314,1.6314,850300000.0
2008-08-05 09:40:00,1.6315,1.632,1.6312,1.63165,1010800001.0
2008-08-05 09:45:00,1.6317,1.6319,1.63085,1.6309,1069600001.0
2008-08-05 09:50:00,1.6309,1.6314,1.6308,1.6311,1069600000.0
2008-08-05 09:55:00,1.6312,1.6316,1.63095,1.631,927700001.0
2008-08-05 10:00:00,1.631,1.6313,1.63075,1.6312,964100000.0
2008-08-05 10:05:00,1.6312,1.6315,1.63115,1.6314,790400000.0
2008-08-05 10:10:00,1.6314,1.6317,1.63075,1.631,1084399997.0
2008-08-05 10:15:00,1.6311,1.6312,1.6305,1.6305,1069400000.0
2008-08-05 10:20:00,1.6305,1.6312,1.6305,1.6311,1096600000.0
2008-08-05 10:25:00,1.6311,1.6313,1.63105,1.6312,534300000.0
2008-08-05 10:30:00,1.6312,1.6314,1.6311,1.6312,926600000.0
2008-08-05 10:35:00,1.6312,1.6319,1.6312,1.6319,1728300002.0
2008-08-05 10:40:00,1.6319,1.6328,1.6319,1.6327,1599200001.0
2008-08-05 10:45:00,1.6326,1.6334,1.63205,1.6325,2038199995.0
2008-08-05 10:50:00,1.6325,1.6326,1.63115,1.6314,1420699998.0
2008-08-05 10:55:00,1.6314,1.6317,1.6313,1.6314,307099999.0
2008-08-05 11:00:00,1.6313,1.6317,1.6313,1.6316,644099999.0
2008-08-05 11:05:00,1.6316,1.6318,1.6315,1.6316,758600000.0
2008-08-05 11:10:00,1.6315,1.6318,1.63135,1.63145,734100000.0
2008-08-05 11:15:00,1.63145,1.6318,1.63115,1.6316,960000000.0
2008-08-05 11:20:00,1.6316,1.6316,1.63125,1.6314,376200000.0
2008-08-05 11:25:00,1.6315,1.6315,1.6313,1.6314,318200000.0
2008-08-05 11:30:00,1.6314,1.6314,1.6308,1.63105,1276900001.0
2008-08-05 11:35:00,1.63105,1.6312,1.6308,1.6311,931700000.0
2008-08-05 11:40:00,1.6311,1.6311,1.6307,1.63085,1104500000.0
2008-08-05 11:45:00,1.6308,1.6309,1.63035,1.6305,768900000.0
2008-08-05 11:50:00,1.6305,1.6307,1.63015,1.63065,749100000.0
2008-08-05 11:55:00,1.6306,1.6308,1.6306,1.63075,787200000.0
2008-08-05 12:00:00,1.63075,1.6311,1.63075,1.6309,484700000.0
2008-08-05 12:05:00,1.6309,1.6312,1.6308,1.6309,647000000.0
2008-08-05 12:10:00,1.6309,1.6312,1.6309,1.631,597400000.0
2008-08-05 12:15:00,1.631,1.6311,1.6309,1.6311,523800000.0
2008-08-05 12:20:00,1.6311,1.6313,1.631,1.63125,557300000.0
2008-08-05 12:25:00,1.63125,1.6318,1.63125,1.6318,1208399999.0
2008-08-05 12:30:00,1.63175,1.6324,1.63125,1.6316,1222799999.0
2008-08-05 12:35:00,1.6316,1.6319,1.6313,1.6317,854899999.0
2008-08-05 12:40:00,1.6319,1.632,1.6317,1.6319,865000000.0
2008-08-05 12:45:00,1.6319,1.63255,1.6319,1.6322,1064000000.0
2008-08-05 12:50:00,1.6322,1.6324,1.63175,1.6319,1113700000.0
2008-08-05 12:55:00,1.6319,1.63245,1.6319,1.6323,556700000.0
2008-08-05 13:00:00,1.6323,1.6327,1.63225,1.6324,689800000.0
2008-08-05 13:05:00,1.6324,1.6326,1.6323,1.63235,1209000000.0
2008-08-05 13:10:00,1.63235,1.6327,1.6323,1.63265,1094900001.0
2008-08-05 13:15:00,1.63265,1.6328,1.63225,1.63235,800200000.0
2008-08-05 13:20:00,1.63235,1.6324,1.6322,1.6322,769500000.0
2008-08-05 13:25:00,1.6322,1.6325,1.632,1.6324,1325900001.0
2008-08-05 13:30:00,1.63235,1.63235,1.63155,1.6317,1166300000.0
2008-08-05 13:35:00,1.6317,1.6319,1.63025,1.6309,907000001.0
2008-08-05 13:40:00,1.631,1.6314,1.6309,1.6312,902900000.0
2008-08-05 13:45:00,1.6312,1.6313,1.6307,1.6309,854600000.0
2008-08-05 13:50:00,1.6309,1.631,1.63075,1.631,677500000.0
2008-08-05 13:55:00,1.631,1.6314,1.631,1.6312,926300000.0
2008-08-05 14:00:00,1.6312,1.6314,1.63055,1.631,1004600001.0
2008-08-05 14:05:00,1.631,1.63125,1.63055,1.6311,1157900000.0
2008-08-05 14:10:00,1.6311,1.63125,1.6307,1.6311,1015499999.0
2008-08-05 14:15:00,1.631,1.6312,1.6308,1.6308,634899999.0
2008-08-05 14:20:00,1.6308,1.631,1.6307,1.63075,1184500000.0
2008-08-05 14:25:00,1.63075,1.63085,1.6306,1.6307,587199999.0
2008-08-05 14:30:00,1.6307,1.6311,1.6307,1.631,676099999.0
2008-08-05 14:35:00,1.631,1.6311,1.6309,1.6309,342000000.0
2008-08-05 14:40:00,1.6309,1.631,1.63035,1.63035,1373200001.0
2008-08-05 14:45:00,1.63035,1.6308,1.63035,1.6308,1259900000.0
2008-08-05 14:50:00,1.63075,1.6308,1.6304,1.6304,1011299999.0
2008-08-05 14:55:00,1.6304,1.6307,1.6303,1.6307,682400000.0
2008-08-05 15:00:00,1.63055,1.6306,1.6303,1.6304,622300000.0
2008-08-05 15:05:00,1.6304,1.6307,1.63035,1.6306,314100000.0
2008-08-05 15:10:00,1.6306,1.6309,1.6306,1.6308,425300000.0
2008-08-05 15:15:00,1.6308,1.6314,1.6308,1.6312,773500000.0
2008-08-05 15:20:00,1.6311,1.6312,1.63105,1.6312,311400000.0
2008-08-05 15:25:00,1.6312,1.6313,1.6311,1.6311,668700000.0
2008-08-05 15:30:00,1.6312,1.6313,1.63095,1.63095,581800000.0
2008-08-05 15:35:00,1.63095,1.6311,1.6308,1.631,826700000.0
2008-08-05 15:40:00,1.631,1.6311,1.6308,1.63105,1484200000.0
2008-08-05 15:45:00,1.63105,1.6311,1.6309,1.6309,816199999.0
2008-08-05 15:50:00,1.631,1.6315,1.6309,1.6312,1191400000.0
2008-08-05 15:55:00,1.6312,1.6317,1.63115,1.63125,674200000.0
2008-08-05 16:00:00,1.63135,1.6322,1.63135,1.6321,1443000000.0
2008-08-05 16:05:00,1.632,1.6322,1.6316,1.63205,994900000.0
2008-08-05 16:10:00,1.632,1.6322,1.6317,1.6319,1020600000.0
2008-08-05 16:15:00,1.6319,1.632,1.6312,1.63125,1204800000.0
2008-08-05 16:20:00,1.63125,1.6316,1.6312,1.6314,1186700000.0
2008-08-05 16:25:00,1.6314,1.6317,1.6313,1.63155,757700000.0
2008-08-05 16:30:00,1.63155,1.6319,1.63155,1.63175,805500000.0
2008-08-05 16:35:00,1.63175,1.6322,1.63165,1.6321,1435700000.0
2008-08-05 16:40:00,1.6321,1.6323,1.63185,1.63205,801633750.0
2008-08-05 16:45:00,1.63205,1.6322,1.63195,1.632,641500000.0
2008-08-05 16:50:00,1.632,1.6328,1.63175,1.6318,1606199999.0
2008-08-05 16:55:00,1.63185,1.632,1.6313,1.6313,1165800000.0
2008-08-05 17:00:00,1.6313,1.6315,1.631,1.6314,1066900005.0
2008-08-05 17:05:00,1.6314,1.6315,1.631,1.6311,865400000.0
2008-08-05 17:10:00,1.6311,1.6314,1.63105,1.63125,767200000.0
2008-08-05 17:15:00,1.63125,1.6313,1.6311,1.6311,615400000.0
2008-08-05 17:20:00,1.6311,1.6313,1.63085,1.63085,807400000.0
2008-08-05 17:25:00,1.631,1.6312,1.6308,1.6312,743300000.0
2008-08-05 17:30:00,1.6312,1.6313,1.6309,1.6311,1069600000.0
2008-08-05 17:35:00,1.631,1.6315,1.6308,1.6314,771900000.0
2008-08-05 17:40:00,1.6313,1.6317,1.6312,1.63155,668100000.0
2008-08-05 17:45:00,1.63155,1.6323,1.6315,1.63215,792000000.0
2008-08-05 17:50:00,1.63215,1.6322,1.63105,1.63115,757900000.0
2008-08-05 17:55:00,1.63115,1.6315,1.6311,1.63145,633400001.0
2008-08-05 18:00:00,1.6314,1.6315,1.6309,1.6309,451300000.0
2008-08-05 18:05:00,1.631,1.6311,1.63085,1.63085,443500000.0
2008-08-05 18:10:00,1.63085,1.6311,1.6307,1.631,534000001.0
2008-08-05 18:15:00,1.631,1.6312,1.6308,1.6309,640000000.0
2008-08-05 18:20:00,1.6309,1.631,1.63035,1.6306,699500000.0
2008-08-05 18:25:00,1.6306,1.6306,1.6303,1.6304,414700003.0
2008-08-05 18:30:00,1.6304,1.6307,1.6303,1.6305,345500000.0
2008-08-05 18:35:00,1.6305,1.6307,1.6304,1.6306,395300000.0
2008-08-05 18:40:00,1.6306,1.6307,1.6305,1.6306,303600000.0
2008-08-05 18:45:00,1.6306,1.6307,1.6305,1.6306,224100000.0
2008-08-05 18:50:00,1.6306,1.6307,1.63055,1.6307,160500000.0
2008-08-05 18:55:00,1.6307,1.6307,1.6304,1.6305,234700000.0
2008-08-05 19:00:00,1.6305,1.6307,1.6304,1.6305,109700000.0
2008-08-05 19:05:00,1.6305,1.6306,1.6304,1.6306,86200000.0
2008-08-05 19:10:00,1.6305,1.6306,1.6304,1.6305,159300000.0
2008-08-05 19:15:00,1.6305,1.6305,1.6304,1.6305,54000000.0
2008-08-05 19:20:00,1.6304,1.6305,1.6304,1.6305,65200000.0
2008-08-05 19:25:00,1.6305,1.6306,1.6303,1.6304,167700000.0
2008-08-05 19:30:00,1.63035,1.6305,1.62995,1.6302,367900001.0
2008-08-05 19:35:00,1.6302,1.6305,1.62995,1.6302,520500000.0
2008-08-05 19:40:00,1.6302,1.6303,1.62995,1.63,666100000.0
2008-08-05 19:45:00,1.63,1.6306,1.62995,1.6304,422800000.0
2008-08-05 19:50:00,1.6304,1.6305,1.6302,1.6303,227900000.0
2008-08-05 19:55:00,1.6303,1.6303,1.62965,1.6299,492000000.0
2008-08-05 20:00:00,1.62985,1.63045,1.6298,1.6299,853700000.0
2008-08-05 20:05:00,1.6299,1.63075,1.6299,1.63075,775600000.0
2008-08-05 20:10:00,1.6306,1.6308,1.6295,1.62965,1171300002.0
2008-08-05 20:15:00,1.62965,1.6312,1.6293,1.6299,3193900006.0
2008-08-05 20:20:00,1.6299,1.6302,1.62935,1.62965,1931900001.0
2008-08-05 20:25:00,1.62965,1.6302,1.6295,1.6298,1404099998.0
2008-08-05 20:30:00,1.62975,1.6304,1.6297,1.62995,1652900001.0
2008-08-05 20:35:00,1.62995,1.6301,1.62955,1.6297,1050699999.0
2008-08-05 20:40:00,1.6297,1.6308,1.62955,1.6306,1139900000.0
2008-08-05 20:45:00,1.6306,1.6306,1.63015,1.6306,1192800002.0
2008-08-05 20:50:00,1.6305,1.6305,1.6297,1.62995,894000000.0
2008-08-05 20:55:00,1.62995,1.6302,1.6296,1.6301,1120900000.0
2008-08-05 21:00:00,1.6301,1.6301,1.62945,1.6296,654100000.0
2008-08-05 21:05:00,1.62965,1.6297,1.62945,1.62955,389600000.0
2008-08-05 21:10:00,1.62955,1.6298,1.6294,1.6297,599100000.0
2008-08-05 21:15:00,1.6297,1.6298,1.62925,1.6294,1021300001.0
2008-08-05 21:20:00,1.6295,1.6296,1.62935,1.62935,417700000.0
2008-08-05 21:25:00,1.62935,1.6295,1.6292,1.62925,200300000.0
2008-08-05 21:30:00,1.62925,1.6295,1.62925,1.62935,386200000.0
2008-08-05 21:35:00,1.62935,1.6296,1.62935,1.6296,564100000.0
2008-08-05 21:40:00,1.6295,1.6298,1.62945,1.6295,404900000.0
2008-08-05 21:45:00,1.6295,1.6297,1.62945,1.6297,534500000.0
2008-08-05 21:50:00,1.62965,1.6297,1.62935,1.62955,460700000.0
2008-08-05 21:55:00,1.6295,1.6298,1.62945,1.62965,228500000.0
2008-08-05 22:00:00,1.6296,1.6297,1.62945,1.6295,138000000.0
2008-08-05 22:05:00,1.6295,1.6297,1.6293,1.6295,163700000.0
2008-08-05 22:10:00,1.6296,1.6297,1.62935,1.6296,168200000.0
2008-08-05 22:15:00,1.6296,1.6297,1.62945,1.6295,82700000.0
2008-08-05 22:20:00,1.6295,1.6297,1.62945,1.6295,190800000.0
2008-08-05 22:25:00,1.6295,1.6295,1.62945,1.62945,148900000.0
2008-08-05 22:30:00,1.62945,1.6295,1.62925,1.6293,190900000.0
2008-08-05 22:35:00,1.6293,1.6295,1.6292,1.6293,245900000.0
2008-08-05 22:40:00,1.6293,1.6295,1.62925,1.6294,68700000.0
2008-08-05 22:45:00,1.6294,1.6296,1.62935,1.6294,143400000.0
2008-08-05 22:50:00,1.6294,1.6296,1.6294,1.6294,68500000.0
2008-08-05 22:55:00,1.62925,1.6295,1.62925,1.6295,52100000.0
2008-08-05 23:00:00,1.62935,1.62945,1.6292,1.6293,65700000.0
2008-08-05 23:05:00,1.6293,1.62948,1.62906,1.62924,85200000.0
2008-08-05 23:10:00,1.629,1.62953,1.629,1.62945,111800000.0
2008-08-05 23:15:00,1.62945,1.6295,1.6294,1.6294,25500000.0
2008-08-05 23:20:00,1.6296,1.6297,1.6295,1.6296,56499999.0
2008-08-05 23:25:00,1.62945,1.6297,1.6294,1.6296,137600000.0
2008-08-05 23:30:00,1.6296,1.6297,1.6295,1.6297,113800000.0
2008-08-05 23:35:00,1.6296,1.6299,1.6296,1.62975,79800000.0
2008-08-05 23:40:00,1.6297,1.6299,1.6293,1.6293,474700001.0
2008-08-05 23:45:00,1.6293,1.6296,1.62925,1.6296,393700000.0
2008-08-05 23:50:00,1.6297,1.62979,1.62956,1.62976,99500000.0
2008-08-05 23:55:00,1.62953,1.62973,1.62921,1.62955,111200000.0
2008-08-06 00:00:00,1.62955,1.62979,1.62924,1.6294,190800000.0
2008-08-06 00:05:00,1.6294,1.6295,1.62911,1.62919,121500000.0
2008-08-06 00:10:00,1.62935,1.6295,1.62915,1.6293,39500000.0
2008-08-06 00:15:00,1.6293,1.6293,1.6291,1.6291,62200000.0
2008-08-06 00:20:00,1.6291,1.6297,1.6291,1.6296,210300000.0
2008-08-06 00:25:00,1.6297,1.6297,1.6292,1.6292,126100000.0
2008-08-06 00:30:00,1.6292,1.6298,1.62915,1.6292,129900000.0
2008-08-06 00:35:00,1.6293,1.6293,1.6292,1.6293,113200000.0
2008-08-06 00:40:00,1.6293,1.6294,1.6292,1.6292,36800000.0
2008-08-06 00:45:00,1.6294,1.6295,1.6292,1.6295,71400000.0
2008-08-06 00:50:00,1.6295,1.6298,1.6295,1.62975,213600000.0
2008-08-06 00:55:00,1.6297,1.6299,1.62955,1.6297,167800000.0
2008-08-06 01:00:00,1.62965,1.62987,1.6294,1.6297,161500000.0
2008-08-06 01:05:00,1.62965,1.6297,1.6295,1.6297,79000000.0
2008-08-06 01:10:00,1.6297,1.6297,1.6295,1.6296,69000000.0
2008-08-06 01:15:00,1.6296,1.6297,1.62945,1.6297,84500000.0
2008-08-06 01:20:00,1.6295,1.6299,1.6293,1.6294,177600001.0
2008-08-06 01:25:00,1.62935,1.6295,1.6293,1.6294,80900000.0
2008-08-06 01:30:00,1.62935,1.6295,1.62925,1.6295,80200000.0
2008-08-06 01:35:00,1.6295,1.6298,1.6295,1.6296,85600000.0
2008-08-06 01:40:00,1.6296,1.6296,1.62921,1.62943,179300000.0
2008-08-06 01:45:00,1.6296,1.6296,1.62945,1.6295,85300000.0
2008-08-06 01:50:00,1.6296,1.6297,1.6295,1.6295,153700000.0
2008-08-06 01:55:00,1.6295,1.6297,1.62945,1.6296,250200000.0
2008-08-06 02:00:00,1.6296,1.6297,1.6295,1.6296,263100000.0
2008-08-06 02:05:00,1.6296,1.6296,1.6296,1.6296,116900000.0
2008-08-06 02:10:00,1.6296,1.63,1.6296,1.63,185900000.0
2008-08-06 02:15:00,1.63,1.6301,1.6299,1.6301,173400000.0
2008-08-06 02:20:00,1.6301,1.6302,1.63,1.63,148700000.0
2008-08-06 02:25:00,1.63,1.6302,1.6299,1.6299,134900000.0
2008-08-06 02:30:00,1.6299,1.63,1.6299,1.63,69500000.0
2008-08-06 02:35:00,1.6301,1.6302,1.6299,1.6301,316100000.0
2008-08-06 02:40:00,1.63005,1.6303,1.63,1.6302,356800000.0
2008-08-06 02:45:00,1.6302,1.6304,1.63,1.6303,387500000.0
2008-08-06 02:50:00,1.6303,1.6305,1.6303,1.6304,198800000.0
2008-08-06 02:55:00,1.6304,1.6304,1.6303,1.6304,106500000.0
2008-08-06 03:00:00,1.6304,1.63065,1.6303,1.6306,290700000.0
2008-08-06 03:05:00,1.6306,1.6308,1.6303,1.63065,239100000.0
2008-08-06 03:10:00,1.63065,1.6308,1.6304,1.6304,138900000.0
2008-08-06 03:15:00,1.6304,1.6305,1.6303,1.63045,177600000.0
2008-08-06 03:20:00,1.6305,1.6305,1.6303,1.6304,376300000.0
2008-08-06 03:25:00,1.6303,1.6304,1.6301,1.6302,322100000.0
2008-08-06 03:30:00,1.6302,1.6303,1.6302,1.6303,73000000.0
2008-08-06 03:35:00,1.6303,1.6306,1.6298,1.63005,163300000.0
2008-08-06 03:40:00,1.63005,1.6305,1.63005,1.6303,65900000.0
2008-08-06 03:45:00,1.6303,1.6306,1.6301,1.63055,168700001.0
2008-08-06 03:50:00,1.6306,1.6307,1.63045,1.6306,226900000.0
2008-08-06 03:55:00,1.6306,1.6306,1.6305,1.6305,158600000.0
2008-08-06 04:00:00,1.6305,1.6308,1.6305,1.6307,637700000.0
2008-08-06 04:05:00,1.63065,1.63085,1.6301,1.6303,558300000.0
2008-08-06 04:10:00,1.6303,1.6303,1.6299,1.63,323900000.0
2008-08-06 04:15:00,1.6299,1.6301,1.6299,1.63,60600000.0
2008-08-06 04:20:00,1.63,1.6301,1.6297,1.6297,226100000.0
2008-08-06 04:25:00,1.6297,1.6299,1.62965,1.6297,342500000.0
2008-08-06 04:30:00,1.6297,1.6298,1.62965,1.62975,84400000.0
2008-08-06 04:35:00,1.6298,1.6298,1.6297,1.6297,92300000.0
2008-08-06 04:40:00,1.6297,1.6298,1.6297,1.6297,57200000.0
2008-08-06 04:45:00,1.6297,1.6299,1.6297,1.6298,338400000.0
2008-08-06 04:50:00,1.63005,1.6303,1.6299,1.63005,218100000.0
2008-08-06 04:55:00,1.63005,1.63015,1.62959,1.6301,99100000.0
2008-08-06 05:00:00,1.63015,1.63015,1.6298,1.6298,138300000.0
2008-08-06 05:05:00,1.6298,1.62985,1.62942,1.6298,76700000.0
2008-08-06 05:10:00,1.6298,1.62985,1.62975,1.62975,39300000.0
2008-08-06 05:15:00,1.6297,1.6299,1.62935,1.6298,74300000.0
2008-08-06 05:20:00,1.6299,1.6299,1.62975,1.62975,93700000.0
2008-08-06 05:25:00,1.62975,1.62985,1.6297,1.62975,169100000.0
2008-08-06 05:30:00,1.62975,1.63015,1.62975,1.63005,221600000.0
2008-08-06 05:35:00,1.63005,1.63015,1.62995,1.62995,197000000.0
2008-08-06 05:40:00,1.62995,1.63045,1.62995,1.62995,514100000.0
2008-08-06 05:45:00,1.63005,1.6302,1.6299,1.62995,226900000.0
2008-08-06 05:50:00,1.62995,1.6301,1.6299,1.6301,194800000.0
2008-08-06 05:55:00,1.6301,1.6307,1.63,1.6307,423500000.0
2008-08-06 06:00:00,1.6307,1.6307,1.62995,1.6301,186500000.0
2008-08-06 06:05:00,1.6301,1.6308,1.6301,1.6304,490400000.0
2008-08-06 06:10:00,1.6305,1.6306,1.6304,1.63045,130300000.0
2008-08-06 06:15:00,1.63045,1.6307,1.6304,1.6307,98000000.0
2008-08-06 06:20:00,1.6307,1.63085,1.6306,1.6307,93200000.0
2008-08-06 06:25:00,1.6307,1.6309,1.6307,1.6308,85900000.0
2008-08-06 06:30:00,1.6308,1.6308,1.6307,1.6308,84400000.0
2008-08-06 06:35:00,1.6308,1.6308,1.6307,1.63075,70400000.0
2008-08-06 06:40:00,1.63075,1.6308,1.63065,1.63065,94800000.0
2008-08-06 06:45:00,1.63065,1.6308,1.63065,1.6308,113700000.0
2008-08-06 06:50:00,1.6307,1.6308,1.6305,1.6308,259700000.0
2008-08-06 06:55:00,1.6308,1.6309,1.6306,1.6308,542200000.0
2008-08-06 07:00:00,1.6308,1.6308,1.63065,1.6307,128400000.0
2008-08-06 07:05:00,1.6308,1.6309,1.6306,1.6308,247700000.0
2008-08-06 07:10:00,1.6308,1.6308,1.6307,1.63075,67500000.0
2008-08-06 07:15:00,1.63075,1.6309,1.63028,1.6308,273400000.0
2008-08-06 07:20:00,1.6308,1.6309,1.6307,1.6308,233300000.0
2008-08-06 07:25:00,1.63058,1.6311,1.63025,1.631,365900000.0
2008-08-06 07:30:00,1.63095,1.63115,1.6308,1.6309,476300000.0
2008-08-06 07:35:00,1.6309,1.6309,1.62995,1.6303,425200000.0
2008-08-06 07:40:00,1.6303,1.6305,1.62985,1.6303,1164000000.0
2008-08-06 07:45:00,1.6303,1.6303,1.6291,1.6297,850400000.0
2008-08-06 07:50:00,1.6297,1.6299,1.62955,1.6296,642200000.0
2008-08-06 07:55:00,1.6297,1.63005,1.6295,1.63,578600000.0
2008-08-06 08:00:00,1.63005,1.6301,1.62965,1.6298,540600000.0
2008-08-06 08:05:00,1.6298,1.6301,1.6298,1.63,432300000.0
2008-08-06 08:10:00,1.63,1.6301,1.6293,1.6299,760300000.0
2008-08-06 08:15:00,1.6299,1.6304,1.62975,1.6301,408700000.0
2008-08-06 08:20:00,1.6301,1.6302,1.63,1.6301,91000000.0
2008-08-06 08:25:00,1.6301,1.6303,1.63005,1.6303,346300000.0
2008-08-06 08:30:00,1.63025,1.6309,1.63025,1.6305,406100000.0
2008-08-06 08:35:00,1.6306,1.6308,1.63025,1.6306,621500000.0
2008-08-06 08:40:00,1.6306,1.6308,1.63045,1.6306,787600000.0
2008-08-06 08:45:00,1.6307,1.6309,1.63055,1.63075,413300000.0
2008-08-06 08:50:00,1.6309,1.6309,1.6306,1.6307,498500000.0
2008-08-06 08:55:00,1.6307,1.6308,1.63035,1.6306,786600000.0
2008-08-06 09:00:00,1.6305,1.6307,1.6301,1.6304,915800000.0
2008-08-06 09:05:00,1.63035,1.6307,1.6303,1.6304,740500000.0
2008-08-06 09:10:00,1.6304,1.6306,1.6299,1.6299,1053199998.0
2008-08-06 09:15:00,1.6299,1.6299,1.6292,1.6295,525600000.0
2008-08-06 09:20:00,1.6295,1.62965,1.6288,1.6289,742300000.0
2008-08-06 09:25:00,1.6289,1.6291,1.6286,1.62875,625500000.0
2008-08-06 09:30:00,1.62875,1.6289,1.6286,1.6289,517000000.0
2008-08-06 09:35:00,1.6289,1.6291,1.6286,1.62885,438899999.0
2008-08-06 09:40:00,1.62885,1.629,1.6287,1.6289,453800000.0
2008-08-06 09:45:00,1.6289,1.6289,1.62865,1.6287,199200000.0
2008-08-06 09:50:00,1.6287,1.6289,1.6287,1.62875,173800000.0
2008-08-06 09:55:00,1.6289,1.6289,1.6283,1.6287,480400000.0
2008-08-06 10:00:00,1.6287,1.62875,1.62855,1.62865,310100000.0
2008-08-06 10:05:00,1.62865,1.6289,1.6286,1.6288,468500000.0
2008-08-06 10:10:00,1.6288,1.629,1.62875,1.62875,656800001.0
2008-08-06 10:15:00,1.62875,1.6289,1.6286,1.62865,564900000.0
2008-08-06 10:20:00,1.62865,1.6289,1.6286,1.6289,572500000.0
2008-08-06 10:25:00,1.6288,1.6289,1.6287,1.6288,187700000.0
2008-08-06 10:30:00,1.6288,1.629,1.6286,1.62865,533900000.0
2008-08-06 10:35:00,1.62865,1.62875,1.6285,1.6287,709800000.0
2008-08-06 10:40:00,1.6287,1.6288,1.62855,1.6287,600000000.0
2008-08-06 10:45:00,1.6287,1.62885,1.6286,1.6286,348100000.0
2008-08-06 10:50:00,1.6287,1.6288,1.62855,1.6287,420700000.0
2008-08-06 10:55:00,1.6288,1.6288,1.6285,1.6285,254800000.0
2008-08-06 11:00:00,1.6285,1.6286,1.6283,1.62835,352200001.0
2008-08-06 11:05:00,1.62835,1.6285,1.62815,1.62835,526500000.0
2008-08-06 11:10:00,1.6283,1.6284,1.62795,1.6281,593172499.0
2008-08-06 11:15:00,1.6281,1.6282,1.6279,1.62815,546300000.0
2008-08-06 11:20:00,1.6282,1.6289,1.62815,1.62865,597800001.0
2008-08-06 11:25:00,1.62865,1.6287,1.6283,1.6285,413900000.0
2008-08-06 11:30:00,1.6285,1.6286,1.62845,1.6285,253300000.0
2008-08-06 11:35:00,1.6285,1.62875,1.6285,1.62855,398900000.0
2008-08-06 11:40:00,1.62855,1.62885,1.6285,1.62875,1212499997.0
2008-08-06 11:45:00,1.62875,1.62965,1.6287,1.6295,753000000.0
2008-08-06 11:50:00,1.6295,1.6296,1.62875,1.62885,649200000.0
2008-08-06 11:55:00,1.6289,1.6295,1.62877,1.6294,615600000.0
2008-08-06 12:00:00,1.6294,1.6294,1.62753,1.6287,480100000.0
2008-08-06 12:05:00,1.6287,1.6287,1.62825,1.6284,674500000.0
2008-08-06 12:10:00,1.6284,1.6289,1.6283,1.62855,618300000.0
2008-08-06 12:15:00,1.62855,1.6286,1.62835,1.6284,497900000.0
2008-08-06 12:20:00,1.62845,1.6287,1.6284,1.62855,312300000.0
2008-08-06 12:25:00,1.62855,1.6287,1.6284,1.6284,437800000.0
2008-08-06 12:30:00,1.6284,1.6286,1.6282,1.6286,367200000.0
2008-08-06 12:35:00,1.62855,1.6286,1.62845,1.6286,248500000.0
2008-08-06 12:40:00,1.6286,1.6286,1.6282,1.6283,369700000.0
2008-08-06 12:45:00,1.6283,1.6287,1.6282,1.6287,199600000.0
2008-08-06 12:50:00,1.6286,1.6288,1.6283,1.6288,501900000.0
2008-08-06 12:55:00,1.6288,1.629,1.62835,1.6284,517000000.0
2008-08-06 13:00:00,1.6284,1.6292,1.6284,1.6288,696800000.0
2008-08-06 13:05:00,1.6288,1.62915,1.6287,1.62915,481700000.0
2008-08-06 13:10:00,1.62915,1.6293,1.62875,1.6288,331500000.0
2008-08-06 13:15:00,1.62875,1.62915,1.62875,1.62915,267000000.0
2008-08-06 13:20:00,1.62915,1.62915,1.6286,1.6287,445300000.0
2008-08-06 13:25:00,1.62865,1.62865,1.6283,1.6286,333700000.0
2008-08-06 13:30:00,1.6286,1.6289,1.6285,1.6289,499600000.0
2008-08-06 13:35:00,1.6289,1.6292,1.6287,1.6291,311000000.0
2008-08-06 13:40:00,1.62915,1.6292,1.62895,1.6291,265600000.0
2008-08-06 13:45:00,1.6291,1.6292,1.629,1.62905,160300000.0
2008-08-06 13:50:00,1.629,1.6292,1.629,1.62905,128200000.0
2008-08-06 13:55:00,1.6291,1.6292,1.629,1.62905,449100000.0
2008-08-06 14:00:00,1.6291,1.6294,1.62885,1.6292,406900000.0
2008-08-06 14:05:00,1.62915,1.6293,1.6291,1.62915,373400000.0
2008-08-06 14:10:00,1.62915,1.6293,1.62905,1.6291,508300000.0
2008-08-06 14:15:00,1.6291,1.6293,1.62905,1.62925,556500000.0
2008-08-06 14:20:00,1.6293,1.6294,1.6291,1.6293,464700000.0
2008-08-06 14:25:00,1.6293,1.6295,1.6293,1.6293,224300001.0
2008-08-06 14:30:00,1.6294,1.6295,1.6292,1.62935,404100000.0
2008-08-06 14:35:00,1.62935,1.6295,1.6292,1.6293,382100000.0
2008-08-06 14:40:00,1.62935,1.6295,1.6292,1.6295,717600000.0
2008-08-06 14:45:00,1.6295,1.6299,1.6295,1.6299,714800000.0
2008-08-06 14:50:00,1.6299,1.6303,1.6299,1.6302,748800000.0
2008-08-06 14:55:00,1.6303,1.6303,1.63005,1.63025,679300000.0
2008-08-06 15:00:00,1.6303,1.6304,1.63,1.6304,891300001.0
2008-08-06 15:05:00,1.6303,1.6307,1.63025,1.6304,1191300000.0
2008-08-06 15:10:00,1.6304,1.63155,1.6304,1.6314,1130000001.0
2008-08-06 15:15:00,1.6314,1.6314,1.63095,1.6312,836000000.0
2008-08-06 15:20:00,1.6312,1.6317,1.63105,1.6316,811600000.0
2008-08-06 15:25:00,1.63155,1.6322,1.6315,1.6318,1052200000.0
2008-08-06 15:30:00,1.63175,1.6322,1.6317,1.63215,945300000.0
2008-08-06 15:35:00,1.63215,1.6322,1.63175,1.6318,1156400000.0
2008-08-06 15:40:00,1.6318,1.6329,1.6317,1.63265,997300000.0
2008-08-06 15:45:00,1.6327,1.6329,1.632,1.632,1230699999.0
2008-08-06 15:50:00,1.63195,1.6323,1.6318,1.63195,915100000.0
2008-08-06 15:55:00,1.63195,1.6322,1.6317,1.63175,1067200000.0
2008-08-06 16:00:00,1.6318,1.6321,1.6317,1.63205,872000001.0
2008-08-06 16:05:00,1.632,1.6323,1.63195,1.632,778700000.0
2008-08-06 16:10:00,1.632,1.6323,1.6317,1.63195,880900000.0
2008-08-06 16:15:00,1.632,1.6322,1.63185,1.63205,606600000.0
2008-08-06 16:20:00,1.632,1.6322,1.63175,1.63185,532200000.0
2008-08-06 16:25:00,1.63185,1.6321,1.63175,1.63185,826100000.0
2008-08-06 16:30:00,1.63185,1.6322,1.63165,1.6322,1314400001.0
2008-08-06 16:35:00,1.6321,1.6326,1.63185,1.63205,2082900008.0
2008-08-06 16:40:00,1.63205,1.6324,1.63195,1.63225,1091500000.0
2008-08-06 16:45:00,1.6323,1.63245,1.63205,1.6321,651900000.0
2008-08-06 16:50:00,1.6321,1.6328,1.6321,1.63265,1044500000.0
2008-08-06 16:55:00,1.6327,1.63275,1.632,1.6322,842399999.0
2008-08-06 17:00:00,1.6321,1.6324,1.632,1.63225,651500000.0
2008-08-06 17:05:00,1.63225,1.6325,1.6322,1.63225,600700000.0
2008-08-06 17:10:00,1.63225,1.6324,1.632,1.6321,780700000.0
2008-08-06 17:15:00,1.6321,1.6327,1.632,1.6326,904600000.0
2008-08-06 17:20:00,1.63255,1.6336,1.6325,1.6335,1135200000.0
2008-08-06 17:25:00,1.6334,1.6337,1.6333,1.63365,972200000.0
2008-08-06 17:30:00,1.6337,1.6338,1.63325,1.6335,1715200000.0
2008-08-06 17:35:00,1.6335,1.63375,1.63345,1.63365,872700000.0
2008-08-06 17:40:00,1.63365,1.6339,1.6335,1.63385,683900000.0
2008-08-06 17:45:00,1.63385,1.6339,1.6336,1.6338,744800000.0
2008-08-06 17:50:00,1.6339,1.634,1.6337,1.6338,442300000.0
2008-08-06 17:55:00,1.6338,1.6338,1.63365,1.6337,429900000.0
2008-08-06 18:00:00,1.6337,1.634,1.6337,1.634,613600000.0
2008-08-06 18:05:00,1.634,1.634,1.63355,1.63375,397600000.0
2008-08-06 18:10:00,1.63375,1.63385,1.63345,1.63365,495600000.0
2008-08-06 18:15:00,1.6336,1.6338,1.63345,1.6335,813199998.0
2008-08-06 18:20:00,1.63345,1.6335,1.6331,1.63325,682000000.0
2008-08-06 18:25:00,1.63335,1.6335,1.6332,1.6333,561100000.0
2008-08-06 18:30:00,1.6334,1.6335,1.63325,1.6333,361100000.0
2008-08-06 18:35:00,1.63335,1.6341,1.6333,1.63395,540800000.0
2008-08-06 18:40:00,1.63395,1.6345,1.63395,1.6344,474700000.0
2008-08-06 18:45:00,1.6343,1.6346,1.6342,1.6343,618000000.0
2008-08-06 18:50:00,1.6343,1.6343,1.63395,1.63395,586600000.0
2008-08-06 18:55:00,1.63395,1.6342,1.63385,1.63405,401900000.0
2008-08-06 19:00:00,1.634,1.6341,1.63385,1.63405,734200000.0
2008-08-06 19:05:00,1.6341,1.6342,1.63395,1.63395,510800000.0
2008-08-06 19:10:00,1.63395,1.6341,1.6339,1.6341,187500000.0
2008-08-06 19:15:00,1.6341,1.6344,1.63395,1.6341,240900000.0
2008-08-06 19:20:00,1.634,1.6343,1.634,1.63405,665600000.0
2008-08-06 19:25:00,1.634,1.6343,1.63395,1.6342,349100000.0
2008-08-06 19:30:00,1.6341,1.6342,1.634,1.63405,206100000.0
2008-08-06 19:35:00,1.63405,1.6341,1.634,1.63405,78700000.0
2008-08-06 19:40:00,1.63405,1.6342,1.63395,1.63405,228300000.0
2008-08-06 19:45:00,1.63405,1.6344,1.6339,1.6343,386500000.0
2008-08-06 19:50:00,1.6343,1.6344,1.63385,1.63385,457000000.0
2008-08-06 19:55:00,1.63395,1.6343,1.6338,1.634,188200000.0
2008-08-06 20:00:00,1.63415,1.63425,1.6338,1.63405,310600000.0
2008-08-06 20:05:00,1.63415,1.6344,1.634,1.6342,223500000.0
2008-08-06 20:10:00,1.6342,1.63435,1.634,1.63405,257200000.0
2008-08-06 20:15:00,1.63405,1.6347,1.63405,1.6344,377500000.0
2008-08-06 20:20:00,1.6345,1.6347,1.6342,1.6347,315400000.0
2008-08-06 20:25:00,1.6347,1.63475,1.6345,1.63465,264100000.0
2008-08-06 20:30:00,1.63475,1.6349,1.6346,1.6348,235599999.0
2008-08-06 20:35:00,1.6348,1.6348,1.63465,1.63475,421200000.0
2008-08-06 20:40:00,1.63475,1.63485,1.63465,1.63475,277900000.0
2008-08-06 20:45:00,1.63475,1.63475,1.63475,1.63475,95100000.0
2008-08-06 20:50:00,1.63475,1.6349,1.63455,1.63455,262100000.0
2008-08-06 20:55:00,1.63455,1.6347,1.63425,1.6344,480800000.0
2008-08-06 21:00:00,1.6344,1.63445,1.63345,1.6337,611900000.0
2008-08-06 21:05:00,1.6336,1.6339,1.6335,1.63375,389500000.0
2008-08-06 21:10:00,1.63375,1.6338,1.63355,1.6336,130700000.0
2008-08-06 21:15:00,1.6337,1.6337,1.6335,1.6335,103900000.0
2008-08-06 21:20:00,1.63355,1.6339,1.63355,1.6337,136200000.0
2008-08-06 21:25:00,1.63375,1.6338,1.6336,1.63375,230900000.0
2008-08-06 21:30:00,1.63375,1.6339,1.6335,1.63375,178100000.0
2008-08-06 21:35:00,1.63375,1.6338,1.6331,1.6334,418300000.0
2008-08-06 21:40:00,1.6334,1.6336,1.633,1.6334,442300000.0
2008-08-06 21:45:00,1.63345,1.6336,1.63335,1.63345,191900000.0
2008-08-06 21:50:00,1.63345,1.6336,1.6334,1.63345,61400000.0
2008-08-06 21:55:00,1.63345,1.6339,1.63345,1.6338,314800000.0
2008-08-06 22:00:00,1.6338,1.6339,1.6335,1.6337,219800000.0
2008-08-06 22:05:00,1.6337,1.6338,1.6336,1.6337,103600000.0
2008-08-06 22:10:00,1.6337,1.6337,1.63365,1.63365,89200000.0
2008-08-06 22:15:00,1.63365,1.6338,1.6335,1.63365,185700000.0
2008-08-06 22:20:00,1.6337,1.634,1.6335,1.6336,137600000.0
2008-08-06 22:25:00,1.6336,1.6339,1.6336,1.6336,83100000.0
2008-08-06 22:30:00,1.63365,1.6338,1.6336,1.6337,142600000.0
2008-08-06 22:35:00,1.6337,1.6338,1.63365,1.6338,51200000.0
2008-08-06 22:40:00,1.6338,1.6339,1.63334,1.63365,74900000.0
2008-08-06 22:45:00,1.63365,1.6339,1.63365,1.63375,100000000.0
2008-08-06 22:50:00,1.63375,1.6339,1.63335,1.63345,114500000.0
2008-08-06 22:55:00,1.63345,1.6336,1.633,1.6333,753199998.0
2008-08-06 23:00:00,1.6333,1.6336,1.633,1.6331,245800008.0
2008-08-06 23:05:00,1.6331,1.63315,1.6329,1.6329,160200000.0
2008-08-06 23:10:00,1.6329,1.633,1.6325,1.6326,302800000.0
2008-08-06 23:15:00,1.6326,1.633,1.6326,1.6329,172800000.0
2008-08-06 23:20:00,1.6329,1.6334,1.6329,1.6334,94500000.0
2008-08-06 23:25:00,1.6333,1.6334,1.6333,1.6333,32200000.0
2008-08-06 23:30:00,1.6333,1.6336,1.6331,1.6332,293400001.0
2008-08-06 23:35:00,1.6332,1.6332,1.6328,1.6329,115700000.0
2008-08-06 23:40:00,1.6329,1.6329,1.6329,1.6329,37300000.0
2008-08-06 23:45:00,1.6329,1.6329,1.6326,1.6328,179500000.0
2008-08-06 23:50:00,1.6328,1.633,1.6328,1.6329,49900000.0
2008-08-06 23:55:00,1.633,1.633,1.6328,1.6328,90300000.0
2008-08-07 00:00:00,1.6328,1.633,1.6328,1.6329,223500000.0
2008-08-07 00:05:00,1.6329,1.6329,1.6328,1.6328,92300000.0
2008-08-07 00:10:00,1.6328,1.6329,1.6326,1.6328,97900000.0
2008-08-07 00:15:00,1.6327,1.6329,1.6327,1.6328,107700000.0
2008-08-07 00:20:00,1.6328,1.6328,1.6328,1.6328,70000000.0
2008-08-07 00:25:00,1.6328,1.6328,1.6327,1.6327,210200000.0
2008-08-07 00:30:00,1.6327,1.6328,1.6326,1.6328,255400000.0
2008-08-07 00:35:00,1.6328,1.6329,1.6327,1.6327,151400000.0
2008-08-07 00:40:00,1.6328,1.6329,1.6328,1.6328,75400000.0
2008-08-07 00:45:00,1.6328,1.6328,1.6325,1.6326,208700000.0
2008-08-07 00:50:00,1.6326,1.6327,1.6325,1.6326,221000000.0
2008-08-07 00:55:00,1.6326,1.6329,1.6325,1.6328,299299999.0
2008-08-07 01:00:00,1.6329,1.633,1.6328,1.6329,94900000.0
2008-08-07 01:05:00,1.6329,1.633,1.6328,1.6329,131200000.0
2008-08-07 01:10:00,1.6329,1.6329,1.6327,1.6327,154500000.0
2008-08-07 01:15:00,1.6327,1.6327,1.6327,1.6327,73000000.0
2008-08-07 01:20:00,1.6327,1.6327,1.6326,1.6327,76600000.0
2008-08-07 01:25:00,1.6327,1.6327,1.6326,1.6326,227999999.0
2008-08-07 01:30:00,1.6326,1.6329,1.6326,1.6329,113800000.0
2008-08-07 01:35:00,1.6328,1.6329,1.6327,1.6327,316900002.0
2008-08-07 01:40:00,1.6327,1.6328,1.6327,1.6328,309300000.0
2008-08-07 01:45:00,1.6328,1.63285,1.6327,1.6327,268400000.0
2008-08-07 01:50:00,1.6327,1.6331,1.6327,1.6331,209900000.0
2008-08-07 01:55:00,1.6331,1.6331,1.63285,1.6329,404100001.0
2008-08-07 02:00:00,1.6329,1.6331,1.63265,1.6327,271100000.0
2008-08-07 02:05:00,1.6327,1.6328,1.6327,1.6328,192600000.0
2008-08-07 02:10:00,1.6328,1.63305,1.63255,1.6327,453400000.0
2008-08-07 02:15:00,1.63265,1.6331,1.6326,1.6329,396699998.0
2008-08-07 02:20:00,1.6329,1.6331,1.63275,1.633,135700000.0
2008-08-07 02:25:00,1.633,1.6332,1.6328,1.63305,389300000.0
2008-08-07 02:30:00,1.6329,1.6331,1.6329,1.63305,288700000.0
2008-08-07 02:35:00,1.6331,1.6331,1.6325,1.6327,262000000.0
2008-08-07 02:40:00,1.6328,1.6328,1.63265,1.6328,45100000.0
2008-08-07 02:45:00,1.6329,1.6329,1.6327,1.6328,125700000.0
2008-08-07 02:50:00,1.6328,1.633,1.63265,1.6328,147600000.0
2008-08-07 02:55:00,1.63275,1.6328,1.6325,1.6328,562199998.0
2008-08-07 03:00:00,1.6328,1.6328,1.6325,1.6327,637200000.0
2008-08-07 03:05:00,1.63265,1.63275,1.6325,1.6327,276800000.0
2008-08-07 03:10:00,1.6327,1.6327,1.63231,1.6326,163100000.0
2008-08-07 03:15:00,1.6326,1.6327,1.6325,1.6326,168600000.0
2008-08-07 03:20:00,1.63255,1.6326,1.63245,1.6325,329400000.0
2008-08-07 03:25:00,1.6325,1.6327,1.6323,1.6324,643300000.0
2008-08-07 03:30:00,1.6324,1.6326,1.6323,1.63245,626799999.0
2008-08-07 03:35:00,1.6325,1.6326,1.6323,1.6324,902399996.0
2008-08-07 03:40:00,1.6324,1.6324,1.63215,1.63225,920699999.0
2008-08-07 03:45:00,1.63225,1.6325,1.63215,1.6322,413100000.0
2008-08-07 03:50:00,1.6322,1.6326,1.6322,1.6326,334700000.0
2008-08-07 03:55:00,1.6326,1.6326,1.63205,1.6321,510200000.0
2008-08-07 04:00:00,1.6322,1.6322,1.6319,1.63205,689699999.0
2008-08-07 04:05:00,1.63205,1.6321,1.632,1.63205,215599998.0
2008-08-07 04:10:00,1.63205,1.6322,1.63185,1.6322,726900000.0
2008-08-07 04:15:00,1.6321,1.6322,1.632,1.63205,745200000.0
2008-08-07 04:20:00,1.63205,1.6322,1.63195,1.6322,690800000.0
2008-08-07 04:25:00,1.6321,1.6323,1.6321,1.63215,344700000.0
2008-08-07 04:30:00,1.63215,1.63265,1.63205,1.6326,1102099989.0
2008-08-07 04:35:00,1.6326,1.6326,1.63245,1.6325,691299998.0
2008-08-07 04:40:00,1.6325,1.6326,1.6325,1.6325,1392599959.0
2008-08-07 04:45:00,1.6325,1.63255,1.6325,1.6325,624199990.0
2008-08-07 04:50:00,1.6325,1.63255,1.6325,1.6325,685400000.0
2008-08-07 04:55:00,1.6325,1.6326,1.6325,1.6325,567599997.0
2008-08-07 05:00:00,1.6325,1.63265,1.6323,1.6325,443400000.0
2008-08-07 05:05:00,1.6325,1.6325,1.63235,1.6325,170200000.0
2008-08-07 05:10:00,1.6325,1.6325,1.632,1.6325,122500000.0
2008-08-07 05:15:00,1.6325,1.6325,1.6319,1.6321,375100000.0
2008-08-07 05:20:00,1.6321,1.6325,1.632,1.6321,661799999.0
2008-08-07 05:25:00,1.6321,1.63255,1.6321,1.6322,901100000.0
2008-08-07 05:30:00,1.6322,1.6323,1.63185,1.6319,687100001.0
2008-08-07 05:35:00,1.63185,1.63195,1.6317,1.6318,529500000.0
2008-08-07 05:40:00,1.6318,1.6319,1.6318,1.6319,388800000.0
2008-08-07 05:45:00,1.6319,1.63205,1.6318,1.63185,393300000.0
2008-08-07 05:50:00,1.6319,1.6321,1.63175,1.632,534300000.0
2008-08-07 05:55:00,1.632,1.63225,1.6318,1.6321,343800000.0
2008-08-07 06:00:00,1.6321,1.6323,1.63195,1.632,178300000.0
2008-08-07 06:05:00,1.632,1.6323,1.632,1.6322,185100000.0
2008-08-07 06:10:00,1.6322,1.6322,1.632,1.6321,231700000.0
2008-08-07 06:15:00,1.6321,1.6324,1.632,1.6322,268100000.0
2008-08-07 06:20:00,1.6322,1.63235,1.6322,1.6322,434700000.0
2008-08-07 06:25:00,1.6322,1.63245,1.6322,1.6323,236700000.0
2008-08-07 06:30:00,1.63225,1.6326,1.63225,1.6326,200500000.0
2008-08-07 06:35:00,1.6326,1.6326,1.6324,1.6324,195200000.0
2008-08-07 06:40:00,1.63245,1.6326,1.6323,1.6323,138300000.0
2008-08-07 06:45:00,1.6323,1.6325,1.6322,1.6324,181400000.0
2008-08-07 06:50:00,1.6324,1.63255,1.63225,1.63245,123300000.0
2008-08-07 06:55:00,1.63245,1.6326,1.6324,1.6326,81900000.0
2008-08-07 07:00:00,1.6326,1.6327,1.6325,1.6325,497300000.0
2008-08-07 07:05:00,1.63255,1.6326,1.6325,1.63255,198900000.0
2008-08-07 07:10:00,1.63255,1.63255,1.6323,1.6324,268000000.0
2008-08-07 07:15:00,1.6324,1.6324,1.6323,1.63235,205800000.0
2008-08-07 07:20:00,1.63235,1.63235,1.6321,1.6323,366300000.0
2008-08-07 07:25:00,1.6323,1.63245,1.63225,1.6324,141000000.0
2008-08-07 07:30:00,1.6324,1.6325,1.6324,1.63245,243300000.0
2008-08-07 07:35:00,1.63245,1.6327,1.6324,1.63245,468500000.0
2008-08-07 07:40:00,1.63245,1.6326,1.6324,1.6325,782500000.0
2008-08-07 07:45:00,1.6325,1.6325,1.63205,1.6322,420000000.0
2008-08-07 07:50:00,1.6322,1.63245,1.6322,1.6323,874800000.0
2008-08-07 07:55:00,1.6323,1.63285,1.6322,1.6326,1151600000.0
2008-08-07 08:00:00,1.6325,1.6328,1.63225,1.6325,2027299998.0
2008-08-07 08:05:00,1.6325,1.63265,1.632,1.6323,1872800000.0
2008-08-07 08:10:00,1.6323,1.6326,1.6321,1.63245,2207300002.0
2008-08-07 08:15:00,1.6324,1.6326,1.6323,1.63235,2475499995.0
2008-08-07 08:20:00,1.63235,1.6333,1.63235,1.63285,2074700003.0
2008-08-07 08:25:00,1.63285,1.6332,1.6325,1.63265,2108000000.0
2008-08-07 08:30:00,1.6327,1.6329,1.6324,1.6329,1151400000.0
2008-08-07 08:35:00,1.6328,1.63315,1.63265,1.6328,722900000.0
2008-08-07 08:40:00,1.6328,1.6328,1.6325,1.6326,1207100000.0
2008-08-07 08:45:00,1.6326,1.6331,1.63255,1.63265,695400000.0
2008-08-07 08:50:00,1.6327,1.6328,1.6324,1.6325,576800000.0
2008-08-07 08:55:00,1.6325,1.6331,1.6324,1.63295,395000000.0
2008-08-07 09:00:00,1.633,1.6332,1.6325,1.6326,826900000.0
2008-08-07 09:05:00,1.6326,1.6327,1.6324,1.6325,977700000.0
2008-08-07 09:10:00,1.6325,1.6328,1.63245,1.6325,505500000.0
2008-08-07 09:15:00,1.6325,1.6326,1.6323,1.6325,375700000.0
2008-08-07 09:20:00,1.6325,1.6331,1.63245,1.633,330500000.0
2008-08-07 09:25:00,1.633,1.6334,1.6329,1.633,487800000.0
2008-08-07 09:30:00,1.633,1.6334,1.63285,1.6333,312700000.0
2008-08-07 09:35:00,1.6333,1.6334,1.63315,1.63315,268500000.0
2008-08-07 09:40:00,1.63315,1.6332,1.633,1.63315,403000000.0
2008-08-07 09:45:00,1.63315,1.6333,1.6331,1.63315,293900000.0
2008-08-07 09:50:00,1.63315,1.6333,1.63305,1.6332,346500000.0
2008-08-07 09:55:00,1.6332,1.6333,1.633,1.633,398000000.0
2008-08-07 10:00:00,1.633,1.63325,1.6329,1.6332,422500000.0
2008-08-07 10:05:00,1.6331,1.6332,1.63275,1.6329,420600000.0
2008-08-07 10:10:00,1.6329,1.6332,1.6324,1.6324,476000000.0
2008-08-07 10:15:00,1.6324,1.6327,1.6322,1.63245,594000000.0
2008-08-07 10:20:00,1.63245,1.6329,1.6322,1.6327,653800001.0
2008-08-07 10:25:00,1.6328,1.633,1.6327,1.63275,440100000.0
2008-08-07 10:30:00,1.6328,1.633,1.6326,1.6328,340300000.0
2008-08-07 10:35:00,1.6327,1.6333,1.6327,1.63315,476700001.0
2008-08-07 10:40:00,1.63315,1.6334,1.63295,1.63325,411500000.0
2008-08-07 10:45:00,1.6333,1.63335,1.63285,1.63285,333800000.0
2008-08-07 10:50:00,1.63285,1.6332,1.6327,1.633,498000000.0
2008-08-07 10:55:00,1.633,1.63335,1.633,1.6333,265400000.0
2008-08-07 11:00:00,1.6333,1.6333,1.633,1.633,337000000.0
2008-08-07 11:05:00,1.633,1.6333,1.633,1.6333,496500000.0
2008-08-07 11:10:00,1.6332,1.63335,1.63315,1.6332,256900000.0
2008-08-07 11:15:00,1.6332,1.6333,1.63315,1.6332,306100000.0
2008-08-07 11:20:00,1.6332,1.63345,1.63315,1.63315,535400000.0
2008-08-07 11:25:00,1.63315,1.6333,1.63305,1.6331,508100000.0
2008-08-07 11:30:00,1.6331,1.6332,1.6329,1.6332,414200000.0
2008-08-07 11:35:00,1.6332,1.63355,1.6331,1.6334,322200000.0
2008-08-07 11:40:00,1.63345,1.6335,1.63295,1.633,399800000.0
2008-08-07 11:45:00,1.633,1.6334,1.633,1.6332,365400000.0
2008-08-07 11:50:00,1.6332,1.6334,1.633,1.63325,437200001.0
2008-08-07 11:55:00,1.6333,1.6336,1.63315,1.6336,923099999.0
2008-08-07 12:00:00,1.6336,1.6337,1.63325,1.6333,394700000.0
2008-08-07 12:05:00,1.63335,1.63335,1.6328,1.6329,485300000.0
2008-08-07 12:10:00,1.6329,1.63295,1.6326,1.6329,272300000.0
2008-08-07 12:15:00,1.6328,1.6333,1.63265,1.6332,853600000.0
2008-08-07 12:20:00,1.6332,1.634,1.6332,1.6337,839900000.0
2008-08-07 12:25:00,1.63365,1.6339,1.6336,1.63365,431700000.0
2008-08-07 12:30:00,1.63365,1.6338,1.6332,1.6332,680400002.0
2008-08-07 12:35:00,1.6333,1.6333,1.6328,1.6329,867900000.0
2008-08-07 12:40:00,1.6329,1.6329,1.6324,1.6325,709900000.0
2008-08-07 12:45:00,1.6326,1.6328,1.6325,1.6327,507400000.0
2008-08-07 12:50:00,1.6327,1.6328,1.6326,1.6327,419000000.0
2008-08-07 12:55:00,1.6327,1.6328,1.6323,1.6323,553300000.0
2008-08-07 13:00:00,1.6323,1.63275,1.6322,1.63255,860600000.0
2008-08-07 13:05:00,1.63255,1.6328,1.6324,1.6325,340500000.0
2008-08-07 13:10:00,1.6326,1.6326,1.6323,1.6325,478400000.0
2008-08-07 13:15:00,1.6325,1.6327,1.63235,1.63265,443500000.0
2008-08-07 13:20:00,1.63265,1.6327,1.63235,1.6324,207400000.0
2008-08-07 13:25:00,1.63235,1.63265,1.63235,1.63255,100000000.0
2008-08-07 13:30:00,1.63255,1.63255,1.63235,1.6325,50800000.0
2008-08-07 13:35:00,1.6325,1.63275,1.63232,1.63253,298900000.0
2008-08-07 13:40:00,1.6326,1.63285,1.63245,1.6326,147500000.0
2008-08-07 13:45:00,1.63265,1.633,1.6326,1.6328,203700000.0
2008-08-07 13:50:00,1.6328,1.6329,1.63245,1.6326,332200000.0
2008-08-07 13:55:00,1.6326,1.6328,1.63255,1.63275,432700000.0
2008-08-07 14:00:00,1.63275,1.6328,1.6324,1.6324,363800000.0
2008-08-07 14:05:00,1.63245,1.6328,1.6323,1.6323,461000000.0
2008-08-07 14:10:00,1.63225,1.6323,1.6319,1.63205,854999999.0
2008-08-07 14:15:00,1.6321,1.6323,1.6319,1.6319,729200000.0
2008-08-07 14:20:00,1.63195,1.6322,1.63195,1.632,535700000.0
2008-08-07 14:25:00,1.632,1.6322,1.63185,1.6321,725900000.0
2008-08-07 14:30:00,1.6319,1.6321,1.63095,1.6319,2015700000.0
2008-08-07 14:35:00,1.6319,1.6322,1.63085,1.6309,2263900000.0
2008-08-07 14:40:00,1.6309,1.63185,1.6308,1.6311,1685400000.0
2008-08-07 14:45:00,1.6312,1.6315,1.631,1.6311,1178200000.0
2008-08-07 14:50:00,1.6311,1.6314,1.6308,1.6309,1606100001.0
2008-08-07 14:55:00,1.63085,1.6313,1.63035,1.6306,2199100003.0
2008-08-07 15:00:00,1.6306,1.6307,1.6296,1.6297,1861300000.0
2008-08-07 15:05:00,1.6297,1.6302,1.62965,1.63,1316200002.0
2008-08-07 15:10:00,1.63,1.6305,1.63,1.6301,984200000.0
2008-08-07 15:15:00,1.6301,1.6304,1.63,1.63025,1040700000.0
2008-08-07 15:20:00,1.63025,1.6303,1.63005,1.6303,568000000.0
2008-08-07 15:25:00,1.6303,1.63045,1.62975,1.62975,1293900002.0
2008-08-07 15:30:00,1.62975,1.6299,1.62915,1.62955,963099999.0
2008-08-07 15:35:00,1.6296,1.6297,1.62905,1.6296,964400000.0
2008-08-07 15:40:00,1.6296,1.6297,1.62935,1.6295,586100000.0
2008-08-07 15:45:00,1.6295,1.6297,1.6293,1.62965,905700000.0
2008-08-07 15:50:00,1.62965,1.63,1.62955,1.6298,1119000000.0
2008-08-07 15:55:00,1.6298,1.63,1.6296,1.6297,707000000.0
2008-08-07 16:00:00,1.6297,1.6311,1.6297,1.63065,1542800001.0
2008-08-07 16:05:00,1.63065,1.6322,1.6306,1.63145,1509000002.0
2008-08-07 16:10:00,1.63145,1.6315,1.63075,1.6309,1347100000.0
2008-08-07 16:15:00,1.6309,1.6313,1.63085,1.63125,678300000.0
2008-08-07 16:20:00,1.63125,1.6314,1.63105,1.6312,366900000.0
2008-08-07 16:25:00,1.6312,1.6313,1.631,1.63105,414200000.0
2008-08-07 16:30:00,1.63105,1.6313,1.631,1.6311,349200000.0
2008-08-07 16:35:00,1.6311,1.6312,1.6305,1.6305,736700000.0
2008-08-07 16:40:00,1.6305,1.6306,1.6298,1.63,762200000.0
2008-08-07 16:45:00,1.62995,1.6302,1.6299,1.6302,475000000.0
2008-08-07 16:50:00,1.63015,1.6307,1.63005,1.6302,617000000.0
2008-08-07 16:55:00,1.6302,1.6303,1.62915,1.62935,655700000.0
2008-08-07 17:00:00,1.6294,1.6298,1.6293,1.6296,306500000.0
2008-08-07 17:05:00,1.62955,1.6297,1.6293,1.6295,586000000.0
2008-08-07 17:10:00,1.6294,1.6296,1.62925,1.6295,403300000.0
2008-08-07 17:15:00,1.6294,1.6295,1.62915,1.62915,558300000.0
2008-08-07 17:20:00,1.62915,1.6293,1.62905,1.6292,420800000.0
2008-08-07 17:25:00,1.6292,1.6294,1.6291,1.6292,624500000.0
2008-08-07 17:30:00,1.6293,1.6294,1.6291,1.6292,616500000.0
2008-08-07 17:35:00,1.6292,1.6293,1.6289,1.629,377200000.0
2008-08-07 17:40:00,1.6291,1.6293,1.6289,1.62925,867100000.0
2008-08-07 17:45:00,1.62925,1.62955,1.62895,1.6294,886700003.0
2008-08-07 17:50:00,1.6294,1.6296,1.6291,1.62915,710600000.0
2008-08-07 17:55:00,1.62915,1.62915,1.62855,1.62855,639500000.0
2008-08-07 18:00:00,1.62855,1.6287,1.6283,1.62855,532300000.0
2008-08-07 18:05:00,1.6284,1.6292,1.6284,1.62885,660300000.0
2008-08-07 18:10:00,1.6289,1.6289,1.6286,1.6287,370300000.0
2008-08-07 18:15:00,1.6287,1.6288,1.6285,1.6286,362200000.0
2008-08-07 18:20:00,1.6286,1.6288,1.62845,1.62865,449700000.0
2008-08-07 18:25:00,1.62865,1.6288,1.6285,1.6287,483500000.0
2008-08-07 18:30:00,1.62865,1.629,1.62845,1.6289,682400000.0
2008-08-07 18:35:00,1.6289,1.62915,1.6284,1.6286,653300000.0
2008-08-07 18:40:00,1.6287,1.6288,1.6285,1.6286,371900000.0
2008-08-07 18:45:00,1.6285,1.629,1.62845,1.6289,286700000.0
2008-08-07 18:50:00,1.6289,1.6289,1.62845,1.6287,812000000.0
2008-08-07 18:55:00,1.6287,1.6289,1.6285,1.6289,1856999985.0
2008-08-07 19:00:00,1.6288,1.6291,1.6287,1.6287,262400000.0
2008-08-07 19:05:00,1.6287,1.6287,1.6284,1.6285,205700000.0
2008-08-07 19:10:00,1.6285,1.6285,1.6283,1.62835,350800000.0
2008-08-07 19:15:00,1.6284,1.6286,1.6284,1.6285,779200000.0
2008-08-07 19:20:00,1.6285,1.6285,1.6283,1.62835,340500000.0
2008-08-07 19:25:00,1.62835,1.6284,1.6282,1.62825,219200000.0
2008-08-07 19:30:00,1.6283,1.6286,1.62815,1.6282,304300000.0
2008-08-07 19:35:00,1.6283,1.6286,1.6282,1.6285,321500000.0
2008-08-07 19:40:00,1.62845,1.6288,1.62835,1.62865,348000000.0
2008-08-07 19:45:00,1.62875,1.6288,1.62855,1.6286,185800000.0
2008-08-07 19:50:00,1.6286,1.62865,1.62825,1.62845,249300000.0
2008-08-07 19:55:00,1.62855,1.6287,1.6282,1.62825,337700000.0
2008-08-07 20:00:00,1.62825,1.6285,1.6282,1.6283,257600000.0
2008-08-07 20:05:00,1.6283,1.6283,1.62785,1.6279,318400000.0
2008-08-07 20:10:00,1.628,1.62805,1.6276,1.6276,222300000.0
2008-08-07 20:15:00,1.6277,1.6278,1.62755,1.6278,99100000.0
2008-08-07 20:20:00,1.6278,1.6279,1.62755,1.6278,151100000.0
2008-08-07 20:25:00,1.6278,1.6279,1.6277,1.6278,197200000.0
2008-08-07 20:30:00,1.6278,1.6282,1.6278,1.6281,184600000.0
2008-08-07 20:35:00,1.6282,1.6282,1.62785,1.6281,113700000.0
2008-08-07 20:40:00,1.6282,1.6283,1.6281,1.6281,100900000.0
2008-08-07 20:45:00,1.6282,1.6282,1.6279,1.6282,68300000.0
2008-08-07 20:50:00,1.6282,1.6283,1.6281,1.6283,44300000.0
2008-08-07 20:55:00,1.6284,1.6287,1.62795,1.62805,208500000.0
2008-08-07 21:00:00,1.62815,1.6284,1.62805,1.6281,278100000.0
2008-08-07 21:05:00,1.62805,1.6281,1.6278,1.62785,201300000.0
2008-08-07 21:10:00,1.6279,1.628,1.62765,1.62765,128600000.0
2008-08-07 21:15:00,1.62765,1.62845,1.6276,1.6284,210500000.0
2008-08-07 21:20:00,1.6284,1.6285,1.6279,1.6285,135500000.0
2008-08-07 21:25:00,1.6285,1.6285,1.6281,1.62815,194800000.0
2008-08-07 21:30:00,1.62815,1.6283,1.6277,1.62785,168600000.0
2008-08-07 21:35:00,1.6279,1.628,1.62745,1.62755,235400000.0
2008-08-07 21:40:00,1.62733,1.6278,1.62727,1.6275,119900000.0
2008-08-07 21:45:00,1.6276,1.62765,1.6272,1.6273,169400000.0
2008-08-07 21:50:00,1.62725,1.6275,1.62715,1.62715,123600000.0
2008-08-07 21:55:00,1.62715,1.6276,1.62715,1.6275,94300000.0
2008-08-07 22:00:00,1.62755,1.6279,1.62725,1.62745,80700000.0
2008-08-07 22:05:00,1.6275,1.6276,1.62715,1.6274,76500000.0
2008-08-07 22:10:00,1.6274,1.6274,1.6272,1.6273,71000000.0
2008-08-07 22:15:00,1.6274,1.6274,1.6273,1.6274,50100000.0
2008-08-07 22:20:00,1.6273,1.6277,1.6273,1.6277,41600000.0
2008-08-07 22:25:00,1.6276,1.6277,1.62715,1.62755,79300000.0
2008-08-07 22:30:00,1.62725,1.6278,1.62714,1.62765,67800000.0
2008-08-07 22:35:00,1.6276,1.6279,1.62745,1.6278,86800000.0
2008-08-07 22:40:00,1.6278,1.628,1.6277,1.628,53700000.0
2008-08-07 22:45:00,1.6279,1.6283,1.6276,1.6282,109300000.0
2008-08-07 22:50:00,1.628,1.6281,1.6278,1.62785,77500000.0
2008-08-07 22:55:00,1.628,1.6282,1.6278,1.628,62200000.0
2008-08-07 23:00:00,1.628,1.628,1.62745,1.6278,238600013.0
2008-08-07 23:05:00,1.6278,1.62815,1.6275,1.628,1086100043.0
2008-08-07 23:10:00,1.628,1.62825,1.6277,1.6277,576500024.0
2008-08-07 23:15:00,1.6277,1.6277,1.627,1.627,271800001.0
2008-08-07 23:20:00,1.6271,1.6273,1.62655,1.6267,199400000.0
2008-08-07 23:25:00,1.6267,1.6267,1.6257,1.6266,214600000.0
2008-08-07 23:30:00,1.6266,1.6266,1.626,1.6262,380500000.0
2008-08-07 23:35:00,1.6262,1.6262,1.626,1.6261,239800000.0
2008-08-07 23:40:00,1.6261,1.6262,1.62595,1.626,183900000.0
2008-08-07 23:45:00,1.626,1.6263,1.626,1.6262,108300000.0
2008-08-07 23:50:00,1.6262,1.6263,1.6261,1.6262,169400000.0
2008-08-07 23:55:00,1.6262,1.6262,1.6261,1.6262,142000000.0
2008-08-08 00:00:00,1.6262,1.6262,1.6262,1.6262,73300000.0
2008-08-08 00:05:00,1.6262,1.6263,1.6262,1.6263,78300000.0
2008-08-08 00:10:00,1.6263,1.62635,1.62601,1.62633,427500003.0
2008-08-08 00:15:00,1.6262,1.6262,1.6262,1.6262,241500000.0
2008-08-08 00:20:00,1.6262,1.6262,1.6262,1.6262,109500000.0
2008-08-08 00:25:00,1.6262,1.62625,1.62587,1.6262,130700000.0
2008-08-08 00:30:00,1.62637,1.6266,1.6261,1.6265,669400002.0
2008-08-08 00:35:00,1.6265,1.62745,1.62645,1.627,1049300000.0
2008-08-08 00:40:00,1.627,1.6272,1.627,1.6271,542199999.0
2008-08-08 00:45:00,1.62705,1.6271,1.62668,1.6271,217500000.0
2008-08-08 00:50:00,1.6271,1.62717,1.62681,1.6271,197300000.0
2008-08-08 00:55:00,1.6271,1.6274,1.62705,1.62715,1116800004.0
2008-08-08 01:00:00,1.62715,1.6274,1.6271,1.62725,533399998.0
2008-08-08 01:05:00,1.6273,1.6273,1.62705,1.6271,213900000.0
2008-08-08 01:10:00,1.62725,1.6274,1.62705,1.6274,80000000.0
2008-08-08 01:15:00,1.6273,1.6274,1.62715,1.6272,205500002.0
2008-08-08 01:20:00,1.62735,1.6274,1.6271,1.6272,541400001.0
2008-08-08 01:25:00,1.6273,1.6274,1.6272,1.6272,212200002.0
2008-08-08 01:30:00,1.6272,1.6274,1.6271,1.6271,406400001.0
2008-08-08 01:35:00,1.6271,1.6272,1.6269,1.627,534600000.0
2008-08-08 01:40:00,1.627,1.6271,1.62675,1.6268,521199999.0
2008-08-08 01:45:00,1.6268,1.6269,1.6267,1.6269,251300000.0
2008-08-08 01:50:00,1.6268,1.6269,1.6267,1.6267,213900000.0
2008-08-08 01:55:00,1.6267,1.6272,1.6267,1.627,1001600000.0
2008-08-08 02:00:00,1.627,1.6272,1.6267,1.6271,805500000.0
2008-08-08 02:05:00,1.6271,1.6273,1.6255,1.6259,1436100004.0
2008-08-08 02:10:00,1.6259,1.62765,1.62555,1.6276,3221400006.0
2008-08-08 02:15:00,1.6276,1.6281,1.62565,1.6271,3426399998.0
2008-08-08 02:20:00,1.6271,1.62805,1.6265,1.6271,2577600004.0
2008-08-08 02:25:00,1.6271,1.62715,1.626,1.6262,1941299998.0
2008-08-08 02:30:00,1.6262,1.6263,1.6256,1.6258,1557899999.0
2008-08-08 02:35:00,1.6258,1.62665,1.6257,1.6264,1979699999.0
2008-08-08 02:40:00,1.6264,1.62665,1.6263,1.6263,1265400007.0
2008-08-08 02:45:00,1.6263,1.6263,1.626,1.6262,997400001.0
2008-08-08 02:50:00,1.6262,1.6265,1.6261,1.6263,991199997.0
2008-08-08 02:55:00,1.6263,1.6263,1.6261,1.6262,1003300001.0
2008-08-08 03:00:00,1.6262,1.6263,1.6261,1.6262,884200000.0
2008-08-08 03:05:00,1.6262,1.6265,1.6262,1.6264,531899999.0
2008-08-08 03:10:00,1.6264,1.6271,1.6263,1.6268,857400001.0
2008-08-08 03:15:00,1.62695,1.6273,1.6267,1.627,978700000.0
2008-08-08 03:20:00,1.627,1.6271,1.62515,1.6255,1573999999.0
2008-08-08 03:25:00,1.6255,1.6262,1.62495,1.6255,1430600000.0
2008-08-08 03:30:00,1.6255,1.6263,1.6255,1.6261,715099997.0
2008-08-08 03:35:00,1.6261,1.62635,1.62545,1.6257,1429699998.0
2008-08-08 03:40:00,1.6258,1.6261,1.6256,1.626,560900002.0
2008-08-08 03:45:00,1.626,1.6263,1.6259,1.6261,852000000.0
2008-08-08 03:50:00,1.6261,1.6262,1.62585,1.6261,486900000.0
2008-08-08 03:55:00,1.6261,1.6264,1.62595,1.6261,613899998.0
2008-08-08 04:00:00,1.6261,1.6266,1.6261,1.6266,346500000.0
2008-08-08 04:05:00,1.6265,1.6268,1.6265,1.6267,386500000.0
2008-08-08 04:10:00,1.6267,1.627,1.6266,1.6269,803300000.0
2008-08-08 04:15:00,1.6269,1.6273,1.6269,1.6271,655600002.0
2008-08-08 04:20:00,1.6271,1.6274,1.627,1.6273,528400003.0
2008-08-08 04:25:00,1.6273,1.6275,1.62685,1.6269,580100000.0
2008-08-08 04:30:00,1.6269,1.6275,1.6269,1.6275,758900000.0
2008-08-08 04:35:00,1.6274,1.6275,1.6268,1.6271,911400000.0
2008-08-08 04:40:00,1.6271,1.62735,1.62675,1.627,707100001.0
2008-08-08 04:45:00,1.627,1.627,1.6268,1.6268,850100000.0
2008-08-08 04:50:00,1.6268,1.627,1.6267,1.6269,1696100000.0
2008-08-08 04:55:00,1.6269,1.627,1.6267,1.6268,1346500000.0
2008-08-08 05:00:00,1.6268,1.6269,1.6268,1.6268,1370200000.0
2008-08-08 05:05:00,1.6268,1.62695,1.6268,1.6269,1082900000.0
2008-08-08 05:10:00,1.6269,1.62695,1.6267,1.6268,996200000.0
2008-08-08 05:15:00,1.6268,1.6283,1.6267,1.6278,1002699999.0
2008-08-08 05:20:00,1.6278,1.6282,1.6272,1.6273,1360100005.0
2008-08-08 05:25:00,1.6273,1.6275,1.62675,1.6272,881600000.0
2008-08-08 05:30:00,1.6272,1.62735,1.6269,1.6273,444400000.0
2008-08-08 05:35:00,1.6272,1.6274,1.627,1.6271,608200000.0
2008-08-08 05:40:00,1.6271,1.62725,1.6267,1.627,939600000.0
2008-08-08 05:45:00,1.627,1.6274,1.627,1.6272,612900000.0
2008-08-08 05:50:00,1.6272,1.62755,1.6272,1.6273,400799999.0
2008-08-08 05:55:00,1.6273,1.6273,1.62685,1.6273,507400000.0
2008-08-08 06:00:00,1.6273,1.6275,1.62705,1.6273,346999998.0
2008-08-08 06:05:00,1.6273,1.6275,1.62701,1.62711,353200000.0
2008-08-08 06:10:00,1.6274,1.62745,1.6271,1.6273,274900000.0
2008-08-08 06:15:00,1.6272,1.6273,1.6267,1.62695,1331700000.0
2008-08-08 06:20:00,1.6269,1.6272,1.6267,1.6268,738600000.0
2008-08-08 06:25:00,1.6268,1.62735,1.6263,1.6271,815300000.0
2008-08-08 06:30:00,1.6271,1.6277,1.6271,1.6273,605100000.0
2008-08-08 06:35:00,1.6273,1.6282,1.6273,1.62785,1140100001.0
2008-08-08 06:40:00,1.62785,1.62785,1.6276,1.6277,730700000.0
2008-08-08 06:45:00,1.6277,1.6277,1.6276,1.6276,421900000.0
2008-08-08 06:50:00,1.6276,1.628,1.6276,1.628,339100000.0
2008-08-08 06:55:00,1.628,1.628,1.6276,1.628,634900000.0
2008-08-08 07:00:00,1.628,1.628,1.6277,1.628,906399992.0
2008-08-08 07:05:00,1.6279,1.6283,1.6279,1.6282,2215299995.0
2008-08-08 07:10:00,1.6282,1.6282,1.628,1.628,1558700003.0
2008-08-08 07:15:00,1.628,1.6281,1.628,1.628,3012600000.0
2008-08-08 07:20:00,1.628,1.6283,1.62795,1.628,4488700007.0
2008-08-08 07:25:00,1.628,1.6282,1.6278,1.6278,3279900002.0
2008-08-08 07:30:00,1.6278,1.6282,1.6277,1.6281,1579399993.0
2008-08-08 07:35:00,1.6281,1.6282,1.628,1.6282,994200000.0
2008-08-08 07:40:00,1.6282,1.6283,1.6279,1.6279,1374399998.0
2008-08-08 07:45:00,1.6279,1.628,1.6277,1.6277,1149500000.0
2008-08-08 07:50:00,1.6277,1.6279,1.6275,1.6277,1518200000.0
2008-08-08 07:55:00,1.62775,1.628,1.6269,1.627,854800000.0
2008-08-08 08:00:00,1.62695,1.6274,1.6266,1.62705,2070400000.0
2008-08-08 08:05:00,1.62705,1.6276,1.6269,1.6273,2445899997.0
2008-08-08 08:10:00,1.6273,1.6278,1.6272,1.6276,1171800003.0
2008-08-08 08:15:00,1.62755,1.6281,1.6274,1.628,554200000.0
2008-08-08 08:20:00,1.628,1.6284,1.6277,1.6282,386500000.0
2008-08-08 08:25:00,1.6283,1.6287,1.628,1.6286,400300000.0
2008-08-08 08:30:00,1.6286,1.62875,1.628,1.628,785299997.0
2008-08-08 08:35:00,1.628,1.628,1.62735,1.6276,789100000.0
2008-08-08 08:40:00,1.6276,1.62785,1.6274,1.6276,690600000.0
2008-08-08 08:45:00,1.6276,1.6277,1.6271,1.6274,1074800002.0
2008-08-08 08:50:00,1.6274,1.6281,1.6272,1.6278,1241199999.0
2008-08-08 08:55:00,1.6279,1.6295,1.62775,1.629,1035299999.0
2008-08-08 09:00:00,1.629,1.62925,1.6284,1.62855,1095000000.0
2008-08-08 09:05:00,1.6286,1.6288,1.62716,1.6275,619500000.0
2008-08-08 09:10:00,1.62725,1.62785,1.62647,1.62718,320600000.0
2008-08-08 09:15:00,1.62729,1.62778,1.62675,1.62724,490400000.0
2008-08-08 09:20:00,1.62683,1.62779,1.62659,1.62702,636200000.0
2008-08-08 09:25:00,1.62718,1.62758,1.62614,1.62675,568900000.0
2008-08-08 09:30:00,1.62666,1.62721,1.62617,1.62662,459000000.0
2008-08-08 09:35:00,1.62654,1.62714,1.62631,1.62684,969900000.0
2008-08-08 09:40:00,1.62663,1.62702,1.62604,1.62688,656200000.0
2008-08-08 09:45:00,1.6269,1.62703,1.62615,1.62635,683899999.0
2008-08-08 09:50:00,1.62595,1.62704,1.62595,1.62672,510500000.0
2008-08-08 09:55:00,1.62663,1.627,1.62635,1.62679,496800001.0
2008-08-08 10:00:00,1.62675,1.62707,1.62624,1.62702,721000002.0
2008-08-08 10:05:00,1.62701,1.62732,1.62654,1.62726,762199999.0
2008-08-08 10:10:00,1.627,1.62744,1.62674,1.62692,904400000.0
2008-08-08 10:15:00,1.62745,1.62773,1.62699,1.62734,933100000.0
2008-08-08 10:20:00,1.62733,1.6276,1.62675,1.62732,1049799999.0
2008-08-08 10:25:00,1.62731,1.62775,1.62693,1.62767,801800000.0
2008-08-08 10:30:00,1.62735,1.62823,1.62728,1.62797,734500001.0
2008-08-08 10:35:00,1.62794,1.62821,1.62733,1.62811,942999999.0
2008-08-08 10:40:00,1.62807,1.62817,1.62731,1.6277,797500000.0
2008-08-08 10:45:00,1.62772,1.6278,1.627,1.62715,801700000.0
2008-08-08 10:50:00,1.62675,1.62779,1.62671,1.62718,1169100003.0
2008-08-08 10:55:00,1.62736,1.62759,1.62679,1.62727,1137100000.0
2008-08-08 11:00:00,1.62719,1.62738,1.62625,1.62706,1096200000.0
2008-08-08 11:05:00,1.62693,1.62744,1.62655,1.62707,1299200001.0
2008-08-08 11:10:00,1.62677,1.62723,1.62621,1.62675,627400000.0
2008-08-08 11:15:00,1.62668,1.62698,1.62617,1.62675,904900000.0
2008-08-08 11:20:00,1.62679,1.62702,1.62613,1.6269,1031500002.0
2008-08-08 11:25:00,1.6267,1.62703,1.62595,1.62677,769300000.0
2008-08-08 11:30:00,1.62687,1.62714,1.62605,1.62665,930700001.0
2008-08-08 11:35:00,1.62642,1.62686,1.62595,1.62643,1439200000.0
2008-08-08 11:40:00,1.62639,1.62655,1.62542,1.62588,1204400000.0
2008-08-08 11:45:00,1.62582,1.62698,1.6257,1.62675,1046600001.0
2008-08-08 11:50:00,1.62687,1.62734,1.62585,1.62714,787200000.0
2008-08-08 11:55:00,1.62711,1.62746,1.62664,1.62702,1254600000.0
2008-08-08 12:00:00,1.62699,1.62728,1.62594,1.62665,917100001.0
2008-08-08 12:05:00,1.62666,1.62702,1.62614,1.62681,1286900000.0
2008-08-08 12:10:00,1.62643,1.62694,1.626,1.62645,736733750.0
2008-08-08 12:15:00,1.62669,1.62704,1.6259,1.62662,859999999.0
2008-08-08 12:20:00,1.62659,1.62742,1.6256,1.62704,811699999.0
2008-08-08 12:25:00,1.62692,1.62743,1.62648,1.62712,594600000.0
2008-08-08 12:30:00,1.6269,1.62753,1.62654,1.62721,565500000.0
2008-08-08 12:35:00,1.62718,1.62781,1.62677,1.62777,536100000.0
2008-08-08 12:40:00,1.62775,1.62796,1.6269,1.62736,861200000.0
2008-08-08 12:45:00,1.62722,1.62777,1.62665,1.62777,513700000.0
2008-08-08 12:50:00,1.62734,1.62812,1.62703,1.62812,426300000.0
2008-08-08 12:55:00,1.62802,1.62819,1.62739,1.62781,753599999.0
2008-08-08 13:00:00,1.62779,1.62803,1.62705,1.62755,564200000.0
2008-08-08 13:05:00,1.62748,1.62781,1.62701,1.62732,867300000.0
2008-08-08 13:10:00,1.62737,1.62772,1.62669,1.62707,811900000.0
2008-08-08 13:15:00,1.6273,1.62757,1.6266,1.62702,1023800000.0
2008-08-08 13:20:00,1.62678,1.62736,1.62659,1.62723,426399999.0
2008-08-08 13:25:00,1.62723,1.62732,1.62641,1.62705,692200000.0
2008-08-08 13:30:00,1.6271,1.62762,1.62655,1.62696,540600000.0
2008-08-08 13:35:00,1.62707,1.6275,1.62539,1.62564,911900000.0
2008-08-08 13:40:00,1.62575,1.62617,1.62502,1.62537,475900000.0
2008-08-08 13:45:00,1.62551,1.62551,1.62392,1.62418,911400000.0
2008-08-08 13:50:00,1.62393,1.62483,1.6237,1.62458,915499999.0
2008-08-08 13:55:00,1.62456,1.62646,1.62355,1.62365,799700000.0
2008-08-08 14:00:00,1.6236,1.62375,1.62315,1.62345,688100000.0
2008-08-08 14:05:00,1.62345,1.6238,1.6227,1.62365,1141600001.0
2008-08-08 14:10:00,1.62365,1.62375,1.6233,1.6234,985200000.0
2008-08-08 14:15:00,1.62355,1.6236,1.6228,1.6229,815700000.0
2008-08-08 14:20:00,1.6229,1.6238,1.6228,1.6237,527200000.0
2008-08-08 14:25:00,1.6237,1.6242,1.6234,1.624,504500000.0
2008-08-08 14:30:00,1.624,1.6245,1.6237,1.6245,619200000.0
2008-08-08 14:35:00,1.6245,1.6247,1.62395,1.6245,778999998.0
2008-08-08 14:40:00,1.6246,1.6255,1.6241,1.6241,1399000000.0
2008-08-08 14:45:00,1.6241,1.6249,1.624,1.6241,887999998.0
2008-08-08 14:50:00,1.6241,1.625,1.6241,1.6247,808300000.0
2008-08-08 14:55:00,1.6247,1.6247,1.6236,1.6241,798400000.0
2008-08-08 15:00:00,1.6241,1.6242,1.6237,1.62375,523700000.0
2008-08-08 15:05:00,1.62375,1.6238,1.6226,1.623,545800000.0
2008-08-08 15:10:00,1.6229,1.6232,1.62255,1.6229,595000000.0
2008-08-08 15:15:00,1.6229,1.6233,1.6228,1.6229,575700000.0
2008-08-08 15:20:00,1.6229,1.623,1.6225,1.6228,399600000.0
2008-08-08 15:25:00,1.6227,1.623,1.6226,1.6229,378900000.0
2008-08-08 15:30:00,1.623,1.6233,1.62275,1.6232,917700000.0
2008-08-08 15:35:00,1.6232,1.624,1.623,1.62355,1324300001.0
2008-08-08 15:40:00,1.6236,1.6238,1.62305,1.6235,784600000.0
2008-08-08 15:45:00,1.6235,1.6236,1.623,1.6233,1216899999.0
2008-08-08 15:50:00,1.62315,1.6233,1.62275,1.6231,968799999.0
2008-08-08 15:55:00,1.6231,1.6244,1.6231,1.6242,835100000.0
2008-08-08 16:00:00,1.6242,1.6256,1.6241,1.6247,850100000.0
2008-08-08 16:05:00,1.6247,1.62555,1.62455,1.6255,701500001.0
2008-08-08 16:10:00,1.6255,1.6264,1.6251,1.6262,822600000.0
2008-08-08 16:15:00,1.62625,1.627,1.6253,1.62585,851600002.0
2008-08-08 16:20:00,1.62585,1.626,1.6253,1.6257,872500000.0
2008-08-08 16:25:00,1.6257,1.6258,1.6255,1.6256,655900000.0
2008-08-08 16:30:00,1.6256,1.62595,1.6253,1.6258,679900001.0
2008-08-08 16:35:00,1.62565,1.6262,1.6256,1.6261,725499998.0
2008-08-08 16:40:00,1.6261,1.62665,1.62595,1.62635,629700002.0
2008-08-08 16:45:00,1.62635,1.6267,1.62635,1.6265,479800000.0
2008-08-08 16:50:00,1.6265,1.6269,1.6262,1.62645,707500000.0
2008-08-08 16:55:00,1.62645,1.6269,1.6255,1.6256,844600001.0
2008-08-08 17:00:00,1.6256,1.6258,1.625,1.6256,626600000.0
2008-08-08 17:05:00,1.6256,1.62575,1.6251,1.62555,507900000.0
2008-08-08 17:10:00,1.6256,1.6256,1.6251,1.62535,371100000.0
2008-08-08 17:15:00,1.62535,1.6255,1.625,1.6251,511700000.0
2008-08-08 17:20:00,1.62505,1.62535,1.62495,1.6251,423100000.0
2008-08-08 17:25:00,1.6251,1.6253,1.6245,1.62475,542300000.0
2008-08-08 17:30:00,1.62475,1.6255,1.6246,1.6253,445400000.0
2008-08-08 17:35:00,1.6253,1.6254,1.62465,1.6248,497600000.0
2008-08-08 17:40:00,1.6248,1.6249,1.62445,1.62465,554300000.0
2008-08-08 17:45:00,1.6247,1.6253,1.6246,1.6252,534600000.0
2008-08-08 17:50:00,1.6252,1.6254,1.6251,1.62515,483700000.0
2008-08-08 17:55:00,1.6252,1.6257,1.6251,1.6254,308000000.0
2008-08-08 18:00:00,1.6254,1.6254,1.62435,1.6246,382100000.0
2008-08-08 18:05:00,1.6246,1.6248,1.6244,1.6246,381100000.0
2008-08-08 18:10:00,1.6246,1.6248,1.6242,1.6247,396600000.0
2008-08-08 18:15:00,1.6248,1.62525,1.6244,1.6251,526600000.0
2008-08-08 18:20:00,1.62505,1.6251,1.62435,1.62455,260800000.0
2008-08-08 18:25:00,1.6246,1.6252,1.6246,1.62485,473500000.0
2008-08-08 18:30:00,1.62495,1.62495,1.6245,1.62455,331300000.0
2008-08-08 18:35:00,1.6246,1.6247,1.6243,1.6245,272400000.0
2008-08-08 18:40:00,1.6245,1.6245,1.6235,1.6239,202700000.0
2008-08-08 18:45:00,1.6239,1.624,1.6237,1.6238,161800000.0
2008-08-08 18:50:00,1.6238,1.62405,1.62365,1.6239,240300000.0
2008-08-08 18:55:00,1.6239,1.624,1.6237,1.6237,142700000.0
2008-08-08 19:00:00,1.6237,1.6242,1.6237,1.6239,252200000.0
2008-08-08 19:05:00,1.6239,1.6239,1.6234,1.6237,135400000.0
2008-08-08 19:10:00,1.6237,1.6238,1.6235,1.62365,217100000.0
2008-08-08 19:15:00,1.62365,1.6237,1.62345,1.6236,260300000.0
2008-08-08 19:20:00,1.6236,1.6238,1.6235,1.6238,200100000.0
2008-08-08 19:25:00,1.6238,1.6242,1.6237,1.6241,207000000.0
2008-08-08 19:30:00,1.6241,1.6243,1.62395,1.6242,191200000.0
2008-08-08 19:35:00,1.6242,1.6244,1.6242,1.6243,116000000.0
2008-08-08 19:40:00,1.6244,1.6245,1.62395,1.624,153300000.0
2008-08-08 19:45:00,1.624,1.6241,1.62355,1.6237,199900000.0
2008-08-08 19:50:00,1.6238,1.6243,1.6238,1.6242,99200000.0
2008-08-08 19:55:00,1.6242,1.6242,1.6238,1.62385,273000000.0
2008-08-08 20:00:00,1.62385,1.62405,1.6237,1.6239,301400000.0
2008-08-08 20:05:00,1.62385,1.6239,1.62355,1.6236,204100000.0
2008-08-08 20:10:00,1.6236,1.6236,1.6234,1.6236,201200000.0
2008-08-08 20:15:00,1.6235,1.6236,1.6231,1.62345,117100000.0
2008-08-08 20:20:00,1.62345,1.6237,1.6232,1.62325,211700000.0
2008-08-08 20:25:00,1.62325,1.6236,1.6231,1.6236,178200000.0
2008-08-08 20:30:00,1.6235,1.6237,1.623,1.6231,197200000.0
2008-08-08 20:35:00,1.6231,1.6233,1.6229,1.6232,133800000.0
2008-08-08 20:40:00,1.6231,1.6233,1.62295,1.62305,171200000.0
2008-08-08 20:45:00,1.62305,1.6234,1.62295,1.623,192500000.0
2008-08-08 20:50:00,1.6231,1.6232,1.62295,1.623,206500000.0
2008-08-08 20:55:00,1.623,1.6232,1.6224,1.62255,270500000.0
2008-08-08 21:00:00,1.6226,1.623,1.62245,1.6228,317000000.0
2008-08-08 21:05:00,1.6227,1.6233,1.6227,1.62315,281400000.0
2008-08-08 21:10:00,1.62305,1.62425,1.62305,1.62425,285900000.0
2008-08-08 21:15:00,1.6243,1.6247,1.6234,1.6244,426500000.0
2008-08-08 21:20:00,1.6244,1.6244,1.6236,1.62365,376800000.0
2008-08-08 21:25:00,1.62365,1.62375,1.623,1.6235,371500000.0
2008-08-08 21:30:00,1.6235,1.6238,1.62345,1.62355,189300000.0
2008-08-08 21:35:00,1.62355,1.62445,1.6235,1.62365,238300000.0
2008-08-08 21:40:00,1.6235,1.6236,1.6232,1.6236,202800000.0
2008-08-08 21:45:00,1.62355,1.6238,1.62355,1.62365,134200000.0
2008-08-08 21:50:00,1.62365,1.6237,1.62295,1.623,161100000.0
2008-08-08 21:55:00,1.62295,1.6232,1.6229,1.623,113600000.0
2008-08-08 22:00:00,1.6229,1.6229,1.6226,1.6226,76500000.0
2008-08-08 22:05:00,1.6226,1.623,1.6225,1.62295,104100000.0
2008-08-08 22:10:00,1.6228,1.6237,1.6228,1.6236,153900000.0
2008-08-08 22:15:00,1.6235,1.6236,1.62325,1.6236,92200000.0
2008-08-08 22:20:00,1.6235,1.6236,1.6235,1.62355,22100000.0
2008-08-08 22:25:00,1.6236,1.6238,1.6235,1.6237,39100000.0
2008-08-08 22:30:00,1.6238,1.62445,1.6237,1.6242,180800000.0
2008-08-08 22:35:00,1.6242,1.6243,1.62365,1.62365,241100000.0
2008-08-08 22:40:00,1.62365,1.6238,1.62355,1.6236,333200000.0
2008-08-08 22:45:00,1.6236,1.62455,1.6235,1.62395,650300000.0
2008-08-08 22:50:00,1.624,1.624,1.6236,1.6238,259300000.0
2008-08-08 22:55:00,1.62375,1.6243,1.62335,1.62395,463100000.0
2008-08-10 23:00:00,1.62015,1.6209,1.61995,1.62055,97000000.0
2008-08-10 23:05:00,1.62058,1.6216,1.6188,1.61943,143900000.0
2008-08-10 23:10:00,1.61905,1.62145,1.61868,1.61928,102000000.0
2008-08-10 23:15:00,1.6193,1.62155,1.6189,1.61972,128400000.0
2008-08-10 23:20:00,1.62023,1.6204,1.61933,1.61933,64000000.0
2008-08-10 23:25:00,1.61875,1.62035,1.61865,1.62015,138200000.0
2008-08-10 23:30:00,1.62012,1.62013,1.61905,1.61935,191000000.0
2008-08-10 23:35:00,1.6193,1.6195,1.61915,1.6193,175600000.0
2008-08-10 23:40:00,1.6193,1.6198,1.61915,1.6196,270000006.0
2008-08-10 23:45:00,1.6197,1.61986,1.6193,1.61968,222900000.0
2008-08-10 23:50:00,1.6195,1.61995,1.61945,1.61945,233700000.0
2008-08-10 23:55:00,1.6195,1.6195,1.6189,1.619,590600000.0
2008-08-11 00:00:00,1.619,1.6196,1.61862,1.6194,366600005.0
2008-08-11 00:05:00,1.6193,1.61975,1.6193,1.61975,152000000.0
2008-08-11 00:10:00,1.6198,1.62015,1.61905,1.6195,769400011.0
2008-08-11 00:15:00,1.6195,1.61995,1.61915,1.6194,732800002.0
2008-08-11 00:20:00,1.6194,1.6195,1.6191,1.6191,596400000.0
2008-08-11 00:25:00,1.6191,1.6192,1.61887,1.61908,113900000.0
2008-08-11 00:30:00,1.6192,1.6192,1.61859,1.6192,317300000.0
2008-08-11 00:35:00,1.6192,1.61929,1.61878,1.6192,107500000.0
2008-08-11 00:40:00,1.6191,1.61924,1.61882,1.619,125600000.0
2008-08-11 00:45:00,1.619,1.619,1.6189,1.6189,516400000.0
2008-08-11 00:50:00,1.6189,1.6191,1.61854,1.6189,342200000.0
2008-08-11 00:55:00,1.6189,1.619,1.61878,1.619,428700001.0
2008-08-11 01:00:00,1.619,1.6193,1.61876,1.6189,233600000.0
2008-08-11 01:05:00,1.6192,1.6194,1.61895,1.61905,465200000.0
2008-08-11 01:10:00,1.6191,1.61926,1.61893,1.6192,52600000.0
2008-08-11 01:15:00,1.61902,1.6196,1.61893,1.6194,349500000.0
2008-08-11 01:20:00,1.6194,1.6197,1.61905,1.61955,688300000.0
2008-08-11 01:25:00,1.6196,1.61975,1.6192,1.6193,1382100000.0
2008-08-11 01:30:00,1.6193,1.6194,1.61895,1.6192,1002500000.0
2008-08-11 01:35:00,1.6191,1.61945,1.619,1.61915,1174600000.0
2008-08-11 01:40:00,1.6192,1.6192,1.61895,1.619,1271300000.0
2008-08-11 01:45:00,1.619,1.61925,1.6186,1.6187,1419999999.0
2008-08-11 01:50:00,1.6187,1.6187,1.61805,1.6181,1934500009.0
2008-08-11 01:55:00,1.6181,1.6186,1.61795,1.6185,832199999.0
2008-08-11 02:00:00,1.61855,1.6192,1.6182,1.619,1431399996.0
2008-08-11 02:05:00,1.619,1.6191,1.61865,1.6189,1112600000.0
2008-08-11 02:10:00,1.6189,1.6193,1.6186,1.6189,1980200000.0
2008-08-11 02:15:00,1.6188,1.6199,1.6187,1.6191,2007600003.0
2008-08-11 02:20:00,1.6191,1.6193,1.619,1.6193,1294800002.0
2008-08-11 02:25:00,1.6193,1.6195,1.6187,1.6189,1144800000.0
2008-08-11 02:30:00,1.6189,1.6193,1.6185,1.6185,1582099999.0
2008-08-11 02:35:00,1.6185,1.6191,1.6184,1.6187,1902400001.0
2008-08-11 02:40:00,1.6187,1.61905,1.61845,1.6185,1917399997.0
2008-08-11 02:45:00,1.6185,1.6186,1.618,1.6181,1054599998.0
2008-08-11 02:50:00,1.6181,1.6182,1.6179,1.6181,396200001.0
2008-08-11 02:55:00,1.6181,1.6181,1.6179,1.6181,306400001.0
2008-08-11 03:00:00,1.6181,1.6187,1.61795,1.6182,1606199995.0
2008-08-11 03:05:00,1.6182,1.6188,1.6182,1.6188,1172199998.0
2008-08-11 03:10:00,1.6188,1.61915,1.6185,1.6188,1172100001.0
2008-08-11 03:15:00,1.61855,1.6189,1.61825,1.6187,1540200000.0
2008-08-11 03:20:00,1.6187,1.6188,1.61845,1.6187,1185000000.0
2008-08-11 03:25:00,1.6187,1.6188,1.6185,1.6186,754999998.0
2008-08-11 03:30:00,1.6186,1.6188,1.6184,1.6187,787500000.0
2008-08-11 03:35:00,1.6186,1.6194,1.61855,1.61935,1679700000.0
2008-08-11 03:40:00,1.61935,1.61935,1.6189,1.61915,502900000.0
2008-08-11 03:45:00,1.61925,1.61925,1.6191,1.6192,221500000.0
2008-08-11 03:50:00,1.6192,1.6192,1.6192,1.6192,162400000.0
2008-08-11 03:55:00,1.6192,1.6193,1.61915,1.6192,801000000.0
2008-08-11 04:00:00,1.6192,1.61935,1.6192,1.61925,427600000.0
2008-08-11 04:05:00,1.6193,1.6193,1.61925,1.61925,556200000.0
2008-08-11 04:10:00,1.61925,1.6194,1.61876,1.6192,408300000.0
2008-08-11 04:15:00,1.6192,1.61935,1.6191,1.61915,442400000.0
2008-08-11 04:20:00,1.6192,1.61925,1.61895,1.61915,481600000.0
2008-08-11 04:25:00,1.6192,1.6193,1.61905,1.6193,311100000.0
2008-08-11 04:30:00,1.6193,1.6195,1.6191,1.6191,140900000.0
2008-08-11 04:35:00,1.6191,1.61916,1.6187,1.6191,165500000.0
2008-08-11 04:40:00,1.6191,1.6193,1.61865,1.6193,127200000.0
2008-08-11 04:45:00,1.6188,1.6193,1.61865,1.6189,271700005.0
2008-08-11 04:50:00,1.61918,1.61918,1.61883,1.6191,225700004.0
2008-08-11 04:55:00,1.6192,1.6193,1.61877,1.61925,85900000.0
2008-08-11 05:00:00,1.61925,1.6194,1.6192,1.6192,271600000.0
2008-08-11 05:05:00,1.6192,1.6193,1.619,1.619,615500000.0
2008-08-11 05:10:00,1.619,1.61905,1.6189,1.619,1349599999.0
2008-08-11 05:15:00,1.619,1.61943,1.61859,1.61914,129700000.0
2008-08-11 05:20:00,1.6191,1.61915,1.6187,1.619,109900000.0
2008-08-11 05:25:00,1.619,1.6191,1.61846,1.61885,205400000.0
2008-08-11 05:30:00,1.61905,1.61924,1.6184,1.61922,214000000.0
2008-08-11 05:35:00,1.6191,1.61935,1.61875,1.61925,451200000.0
2008-08-11 05:40:00,1.61925,1.61945,1.61895,1.6193,602300001.0
2008-08-11 05:45:00,1.61925,1.6195,1.61905,1.6193,349600000.0
2008-08-11 05:50:00,1.61925,1.61945,1.61871,1.6192,248600000.0
2008-08-11 05:55:00,1.6192,1.62105,1.61915,1.62005,674699999.0
2008-08-11 06:00:00,1.62005,1.6203,1.62,1.6201,323500000.0
2008-08-11 06:05:00,1.62005,1.62015,1.6195,1.6198,442200000.0
2008-08-11 06:10:00,1.6198,1.6199,1.6197,1.6199,709800000.0
2008-08-11 06:15:00,1.61985,1.6201,1.6198,1.6201,484000000.0
2008-08-11 06:20:00,1.62,1.62035,1.61965,1.62005,737500000.0
2008-08-11 06:25:00,1.62005,1.6206,1.61995,1.6204,549100000.0
2008-08-11 06:30:00,1.6204,1.6205,1.61995,1.62,640000000.0
2008-08-11 06:35:00,1.62,1.62015,1.61985,1.62,287400000.0
2008-08-11 06:40:00,1.6201,1.6205,1.6201,1.6205,169200000.0
2008-08-11 06:45:00,1.6205,1.62075,1.62,1.6205,323000000.0
2008-08-11 06:50:00,1.6205,1.6205,1.6199,1.62035,586200001.0
2008-08-11 06:55:00,1.6203,1.62035,1.6198,1.6203,284399999.0
2008-08-11 07:00:00,1.6203,1.6206,1.6202,1.62055,228700001.0
2008-08-11 07:05:00,1.6206,1.6206,1.61999,1.6205,254800000.0
2008-08-11 07:10:00,1.6205,1.6206,1.6204,1.6206,239100000.0
2008-08-11 07:15:00,1.6206,1.6209,1.6206,1.6209,130200000.0
2008-08-11 07:20:00,1.6209,1.6209,1.62055,1.6209,755300006.0
2008-08-11 07:25:00,1.6209,1.62105,1.6208,1.6209,695500000.0
2008-08-11 07:30:00,1.6209,1.62105,1.6208,1.6209,700600000.0
2008-08-11 07:35:00,1.6209,1.62125,1.6208,1.6209,995000000.0
2008-08-11 07:40:00,1.62095,1.6212,1.6208,1.62115,588800001.0
2008-08-11 07:45:00,1.62115,1.62115,1.62085,1.621,1563799999.0
2008-08-11 07:50:00,1.621,1.621,1.6206,1.6209,1421700000.0
2008-08-11 07:55:00,1.6209,1.6212,1.6206,1.6207,1067300000.0
2008-08-11 08:00:00,1.6207,1.62085,1.6206,1.6208,480400000.0
2008-08-11 08:05:00,1.6208,1.6212,1.62065,1.6208,1591699995.0
2008-08-11 08:10:00,1.6208,1.6209,1.6205,1.6206,2256799989.0
2008-08-11 08:15:00,1.6206,1.6207,1.6205,1.6206,1467199990.0
2008-08-11 08:20:00,1.6205,1.6208,1.6205,1.6208,200600000.0
2008-08-11 08:25:00,1.6208,1.6209,1.6196,1.6199,1607600001.0
2008-08-11 08:30:00,1.6199,1.62,1.6186,1.61895,3180499977.0
2008-08-11 08:35:00,1.61895,1.6197,1.6189,1.6195,1822099999.0
2008-08-11 08:40:00,1.6195,1.6197,1.6189,1.6189,1348000010.0
2008-08-11 08:45:00,1.6189,1.6189,1.61725,1.6178,1458400000.0
2008-08-11 08:50:00,1.6178,1.6183,1.61705,1.6177,2576400003.0
2008-08-11 08:55:00,1.61765,1.61775,1.61665,1.6173,1926199999.0
2008-08-11 09:00:00,1.6173,1.6182,1.6173,1.61787,1209499999.0
2008-08-11 09:05:00,1.61805,1.61851,1.61759,1.61801,498300000.0
2008-08-11 09:10:00,1.61791,1.61892,1.61726,1.61833,860300000.0
2008-08-11 09:15:00,1.61839,1.61879,1.61785,1.61857,583900000.0
2008-08-11 09:20:00,1.61824,1.6192,1.6182,1.61852,477800000.0
2008-08-11 09:25:00,1.6183,1.61875,1.61786,1.61849,483200000.0
2008-08-11 09:30:00,1.61837,1.61861,1.61744,1.61825,427800000.0
2008-08-11 09:35:00,1.61836,1.61879,1.61787,1.61871,702200000.0
2008-08-11 09:40:00,1.61867,1.61882,1.61791,1.61835,908000000.0
2008-08-11 09:45:00,1.61846,1.6192,1.61768,1.61905,760100000.0
2008-08-11 09:50:00,1.6191,1.61985,1.619,1.61975,2111100001.0
2008-08-11 09:55:00,1.61985,1.62,1.61955,1.6198,1558799994.0
2008-08-11 10:00:00,1.6197,1.6199,1.6193,1.6196,2579699999.0
2008-08-11 10:05:00,1.6194,1.6204,1.6194,1.6197,2554299995.0
2008-08-11 10:10:00,1.61975,1.61985,1.61905,1.6198,3313699976.0
2008-08-11 10:15:00,1.6199,1.6209,1.61985,1.62045,2056700000.0
2008-08-11 10:20:00,1.62045,1.6208,1.6198,1.6207,2739199997.0
2008-08-11 10:25:00,1.6206,1.6209,1.6205,1.62085,1032299999.0
2008-08-11 10:30:00,1.6208,1.621,1.6204,1.6205,1472200000.0
2008-08-11 10:35:00,1.6205,1.6206,1.6202,1.6204,2414999971.0
2008-08-11 10:40:00,1.6204,1.62055,1.62,1.6203,2369899987.0
2008-08-11 10:45:00,1.6203,1.6206,1.6203,1.62035,1257900000.0
2008-08-11 10:50:00,1.62035,1.6207,1.6203,1.6204,2412599985.0
2008-08-11 10:55:00,1.6204,1.62065,1.6204,1.6204,1454999998.0
2008-08-11 11:00:00,1.6203,1.6208,1.61995,1.62075,3207999987.0
2008-08-11 11:05:00,1.62075,1.6218,1.62075,1.6212,1691100000.0
2008-08-11 11:10:00,1.6211,1.6214,1.6207,1.62125,2021099999.0
2008-08-11 11:15:00,1.62125,1.62125,1.6204,1.6206,1555899998.0
2008-08-11 11:20:00,1.6206,1.62095,1.6205,1.62055,1391600003.0
2008-08-11 11:25:00,1.62055,1.6209,1.6204,1.62085,1536499989.0
2008-08-11 11:30:00,1.62085,1.6211,1.62065,1.62085,2603899980.0
2008-08-11 11:35:00,1.62085,1.6212,1.62075,1.6209,1116099990.0
2008-08-11 11:40:00,1.6209,1.6215,1.62085,1.6211,1946100000.0
2008-08-11 11:45:00,1.6211,1.6211,1.6206,1.6207,1167100000.0
2008-08-11 11:50:00,1.6207,1.6209,1.62055,1.6208,962300000.0
2008-08-11 11:55:00,1.6209,1.6214,1.6208,1.6212,762399999.0
2008-08-11 12:00:00,1.62135,1.62155,1.6211,1.62125,469500000.0
2008-08-11 12:05:00,1.6212,1.6212,1.62075,1.621,615600000.0
2008-08-11 12:10:00,1.62085,1.6212,1.62075,1.621,724598378.0
2008-08-11 12:15:00,1.6211,1.6212,1.6204,1.6206,1440600000.0
2008-08-11 12:20:00,1.6206,1.6208,1.6204,1.6206,872600000.0
2008-08-11 12:25:00,1.6206,1.6209,1.6203,1.62035,675135000.0
2008-08-11 12:30:00,1.6204,1.6205,1.61985,1.62,788100000.0
2008-08-11 12:35:00,1.62,1.6202,1.61985,1.62,947500000.0
2008-08-11 12:40:00,1.62,1.6203,1.6197,1.6199,1220100000.0
2008-08-11 12:45:00,1.6199,1.6201,1.6194,1.6195,1255200000.0
2008-08-11 12:50:00,1.6195,1.6199,1.61915,1.6194,576500000.0
2008-08-11 12:55:00,1.6195,1.6196,1.6195,1.6195,486300000.0
2008-08-11 13:00:00,1.6195,1.6198,1.6195,1.6196,708200000.0
2008-08-11 13:05:00,1.6196,1.6197,1.6194,1.6196,855900000.0
2008-08-11 13:10:00,1.6196,1.6197,1.61935,1.6194,1099600000.0
2008-08-11 13:15:00,1.6194,1.6197,1.6194,1.6196,350800000.0
2008-08-11 13:20:00,1.6196,1.62,1.6196,1.62,238200000.0
2008-08-11 13:25:00,1.62,1.6201,1.6198,1.6199,495600000.0
2008-08-11 13:30:00,1.6199,1.62,1.6195,1.6196,623900000.0
2008-08-11 13:35:00,1.6196,1.6202,1.6196,1.62,574800000.0
2008-08-11 13:40:00,1.62,1.6201,1.6198,1.6199,339900000.0
2008-08-11 13:45:00,1.6198,1.6199,1.6197,1.6198,146400000.0
2008-08-11 13:50:00,1.6198,1.62,1.61959,1.61985,767100000.0
2008-08-11 13:55:00,1.61985,1.62025,1.6198,1.6201,371500000.0
2008-08-11 14:00:00,1.6201,1.6205,1.6201,1.6202,446600000.0
2008-08-11 14:05:00,1.62025,1.6205,1.61995,1.6204,620800000.0
2008-08-11 14:10:00,1.6204,1.6205,1.62,1.62,478900000.0
2008-08-11 14:15:00,1.6201,1.6205,1.62,1.6204,360000000.0
2008-08-11 14:20:00,1.6204,1.6205,1.62005,1.6202,641800000.0
2008-08-11 14:25:00,1.6202,1.6203,1.6198,1.6199,812100001.0
2008-08-11 14:30:00,1.61995,1.62015,1.6199,1.6201,689900000.0
2008-08-11 14:35:00,1.62,1.6201,1.6196,1.61975,723500000.0
2008-08-11 14:40:00,1.61975,1.6203,1.61945,1.6202,1128200000.0
2008-08-11 14:45:00,1.6202,1.6206,1.6202,1.6203,979000000.0
2008-08-11 14:50:00,1.6203,1.6205,1.62,1.6202,926500000.0
2008-08-11 14:55:00,1.6202,1.6204,1.6198,1.6199,1702600000.0
2008-08-11 15:00:00,1.6199,1.6207,1.6198,1.6207,1533000000.0
2008-08-11 15:05:00,1.6207,1.6207,1.6201,1.62035,622700000.0
2008-08-11 15:10:00,1.62035,1.62055,1.6198,1.6199,514000000.0
2008-08-11 15:15:00,1.6199,1.62,1.6194,1.6194,799500000.0
2008-08-11 15:20:00,1.6194,1.6196,1.6191,1.6194,669100002.0
2008-08-11 15:25:00,1.6194,1.6196,1.6194,1.6195,778900000.0
2008-08-11 15:30:00,1.6195,1.6195,1.6188,1.6192,1624500000.0
2008-08-11 15:35:00,1.6193,1.6193,1.6185,1.6187,1255300000.0
2008-08-11 15:40:00,1.6187,1.6194,1.6187,1.6192,1252099999.0
2008-08-11 15:45:00,1.6192,1.6193,1.6191,1.61915,767300001.0
2008-08-11 15:50:00,1.61915,1.6193,1.61875,1.6191,954500000.0
2008-08-11 15:55:00,1.619,1.6193,1.619,1.6191,498800000.0
2008-08-11 16:00:00,1.6191,1.6193,1.6191,1.6191,607100000.0
2008-08-11 16:05:00,1.6192,1.61945,1.6191,1.61935,331600000.0
2008-08-11 16:10:00,1.6194,1.6194,1.6192,1.6193,382900000.0
2008-08-11 16:15:00,1.6193,1.6197,1.6192,1.6197,763500000.0
2008-08-11 16:20:00,1.61965,1.6203,1.61945,1.6201,888500000.0
2008-08-11 16:25:00,1.6201,1.6201,1.6196,1.62005,640000000.0
2008-08-11 16:30:00,1.62,1.6206,1.62,1.62035,801100000.0
2008-08-11 16:35:00,1.62035,1.62045,1.6201,1.6201,516000000.0
2008-08-11 16:40:00,1.6201,1.6203,1.6201,1.6202,343500000.0
2008-08-11 16:45:00,1.6202,1.6206,1.62005,1.6206,532600000.0
2008-08-11 16:50:00,1.62055,1.6208,1.6203,1.6204,636500000.0
2008-08-11 16:55:00,1.6204,1.6207,1.6202,1.6202,561700000.0
2008-08-11 17:00:00,1.6202,1.6204,1.6201,1.6203,700700001.0
2008-08-11 17:05:00,1.6204,1.6204,1.62,1.6201,624700000.0
2008-08-11 17:10:00,1.6201,1.6202,1.61942,1.62005,1022499999.0
2008-08-11 17:15:00,1.62005,1.62015,1.6197,1.62,479300000.0
2008-08-11 17:20:00,1.61995,1.6202,1.61975,1.6201,783900002.0
2008-08-11 17:25:00,1.6201,1.6205,1.62005,1.6201,795900000.0
2008-08-11 17:30:00,1.6201,1.6204,1.62005,1.6201,854500000.0
2008-08-11 17:35:00,1.6201,1.6204,1.62,1.62,530100000.0
2008-08-11 17:40:00,1.62,1.6202,1.62,1.62005,807000000.0
2008-08-11 17:45:00,1.62005,1.6202,1.61995,1.6201,566200000.0
2008-08-11 17:50:00,1.62005,1.6202,1.62,1.62,735000000.0
2008-08-11 17:55:00,1.62,1.6201,1.6197,1.61975,1253900000.0
2008-08-11 18:00:00,1.6198,1.6198,1.61945,1.6197,853400000.0
2008-08-11 18:05:00,1.6197,1.6197,1.61905,1.6192,864500000.0
2008-08-11 18:10:00,1.6193,1.61975,1.6193,1.6194,919800000.0
2008-08-11 18:15:00,1.6194,1.6202,1.6194,1.61995,391700000.0
2008-08-11 18:20:00,1.62,1.6201,1.619,1.6194,701700000.0
2008-08-11 18:25:00,1.6193,1.6194,1.6189,1.6191,620400000.0
2008-08-11 18:30:00,1.6191,1.6191,1.61845,1.6186,869900000.0
2008-08-11 18:35:00,1.61865,1.619,1.61805,1.6183,1140400001.0
2008-08-11 18:40:00,1.6182,1.6187,1.61795,1.6182,1053800000.0
2008-08-11 18:45:00,1.61825,1.6187,1.6181,1.6186,737700000.0
2008-08-11 18:50:00,1.61855,1.6189,1.6185,1.6189,629100000.0
2008-08-11 18:55:00,1.6189,1.6193,1.6187,1.6192,412100000.0
2008-08-11 19:00:00,1.6192,1.6192,1.61865,1.61865,526500000.0
2008-08-11 19:05:00,1.6187,1.619,1.6187,1.6189,409400000.0
2008-08-11 19:10:00,1.6189,1.6198,1.6189,1.61955,951100000.0
2008-08-11 19:15:00,1.61955,1.6202,1.6193,1.6196,726600000.0
2008-08-11 19:20:00,1.6196,1.62,1.6194,1.6196,563200000.0
2008-08-11 19:25:00,1.61955,1.6202,1.6195,1.6199,474200000.0
2008-08-11 19:30:00,1.6199,1.62,1.61925,1.61925,645000000.0
2008-08-11 19:35:00,1.6193,1.6198,1.61865,1.6197,1407700001.0
2008-08-11 19:40:00,1.6197,1.6198,1.619,1.6196,768199999.0
2008-08-11 19:45:00,1.6196,1.62,1.61945,1.6198,593100000.0
2008-08-11 19:50:00,1.61975,1.6201,1.6196,1.61985,436800000.0
2008-08-11 19:55:00,1.6199,1.6203,1.61935,1.6194,397500000.0
2008-08-11 20:00:00,1.6194,1.6202,1.61935,1.62005,452000000.0
2008-08-11 20:05:00,1.62005,1.6203,1.61985,1.6202,387100000.0
2008-08-11 20:10:00,1.6202,1.6202,1.6199,1.62,348300000.0
2008-08-11 20:15:00,1.62,1.6207,1.6199,1.6206,282900000.0
2008-08-11 20:20:00,1.6207,1.6209,1.62025,1.6208,420600000.0
2008-08-11 20:25:00,1.6208,1.6215,1.6207,1.6211,325600000.0
2008-08-11 20:30:00,1.621,1.6217,1.621,1.6215,364000000.0
2008-08-11 20:35:00,1.6215,1.6215,1.6205,1.6213,414200000.0
2008-08-11 20:40:00,1.6213,1.6216,1.621,1.62105,573700000.0
2008-08-11 20:45:00,1.6211,1.6214,1.62095,1.6213,439500000.0
2008-08-11 20:50:00,1.6213,1.62135,1.6211,1.6213,644700000.0
2008-08-11 20:55:00,1.6212,1.62125,1.6204,1.6204,872799999.0
2008-08-11 21:00:00,1.62035,1.62065,1.6203,1.62045,400100000.0
2008-08-11 21:05:00,1.62045,1.6207,1.6198,1.6202,402500000.0
2008-08-11 21:10:00,1.62025,1.6205,1.6202,1.6204,344700000.0
2008-08-11 21:15:00,1.6204,1.6206,1.6203,1.6204,639600000.0
2008-08-11 21:20:00,1.6203,1.6205,1.6201,1.6201,319600000.0
2008-08-11 21:25:00,1.6201,1.6204,1.62,1.6202,641399998.0
2008-08-11 21:30:00,1.6202,1.6202,1.6201,1.6201,383400000.0
2008-08-11 21:35:00,1.6201,1.6201,1.61965,1.6199,298200000.0
2008-08-11 21:40:00,1.6199,1.62015,1.61985,1.62005,125400000.0
2008-08-11 21:45:00,1.62005,1.6206,1.62,1.62055,135400000.0
2008-08-11 21:50:00,1.6206,1.6207,1.6204,1.62045,112600000.0
2008-08-11 21:55:00,1.6204,1.6206,1.6198,1.62005,370100000.0
2008-08-11 22:00:00,1.6201,1.62015,1.6198,1.6201,212400000.0
2008-08-11 22:05:00,1.62015,1.62015,1.6197,1.6199,193700000.0
2008-08-11 22:10:00,1.6199,1.62045,1.6199,1.62045,179600000.0
2008-08-11 22:15:00,1.6204,1.6209,1.62005,1.6208,240300000.0
2008-08-11 22:20:00,1.62075,1.62075,1.62005,1.6202,215100000.0
2008-08-11 22:25:00,1.62025,1.62025,1.62015,1.62025,74300000.0
2008-08-11 22:30:00,1.62025,1.6203,1.6199,1.6199,105300000.0
2008-08-11 22:35:00,1.6199,1.61995,1.61931,1.61955,128800000.0
2008-08-11 22:40:00,1.6196,1.6198,1.619,1.619,308800000.0
2008-08-11 22:45:00,1.619,1.6192,1.619,1.619,221400000.0
2008-08-11 22:50:00,1.619,1.6194,1.6189,1.6192,183900000.0
2008-08-11 22:55:00,1.6192,1.61925,1.61905,1.6192,148600000.0
2008-08-11 23:00:00,1.6192,1.6192,1.61853,1.61905,507600001.0
2008-08-11 23:05:00,1.61891,1.6193,1.61883,1.6193,583200000.0
2008-08-11 23:10:00,1.6193,1.6195,1.6193,1.6193,166300000.0
2008-08-11 23:15:00,1.6193,1.6194,1.61873,1.6191,451400001.0
2008-08-11 23:20:00,1.6194,1.6194,1.619,1.6191,232700001.0
2008-08-11 23:25:00,1.619,1.6192,1.61875,1.6188,516100011.0
2008-08-11 23:30:00,1.6186,1.6188,1.6185,1.6186,430700007.0
2008-08-11 23:35:00,1.6186,1.6187,1.61841,1.6186,546699998.0
2008-08-11 23:40:00,1.6185,1.6186,1.6185,1.6185,186500000.0
2008-08-11 23:45:00,1.6185,1.6186,1.6185,1.6186,175000000.0
2008-08-11 23:50:00,1.6185,1.6186,1.6185,1.6185,137700000.0
2008-08-11 23:55:00,1.6185,1.619,1.61845,1.6188,309000000.0
2008-08-12 00:00:00,1.6188,1.6193,1.6188,1.6193,500499999.0
2008-08-12 00:05:00,1.6193,1.6194,1.6192,1.6192,253000001.0
2008-08-12 00:10:00,1.6192,1.6193,1.6192,1.6193,174700000.0
2008-08-12 00:15:00,1.6193,1.6194,1.6192,1.6194,122200000.0
2008-08-12 00:20:00,1.6194,1.6194,1.6189,1.61912,623300011.0
2008-08-12 00:25:00,1.6194,1.6194,1.61891,1.6193,520200001.0
2008-08-12 00:30:00,1.61897,1.61942,1.61897,1.6194,1066200004.0
2008-08-12 00:35:00,1.6193,1.6195,1.6193,1.6193,184100000.0
2008-08-12 00:40:00,1.6194,1.6194,1.6193,1.6194,34200000.0
2008-08-12 00:45:00,1.6194,1.6194,1.6193,1.6194,168800000.0
2008-08-12 00:50:00,1.6194,1.61955,1.6193,1.61955,266400002.0
2008-08-12 00:55:00,1.6195,1.6197,1.6191,1.6196,445400007.0
2008-08-12 01:00:00,1.6196,1.6197,1.6194,1.6195,496600001.0
2008-08-12 01:05:00,1.6195,1.62,1.6194,1.6199,392100001.0
2008-08-12 01:10:00,1.6199,1.6201,1.6197,1.6198,702199999.0
2008-08-12 01:15:00,1.6199,1.6199,1.6194,1.6195,215899999.0
2008-08-12 01:20:00,1.6195,1.6195,1.6193,1.6194,222700001.0
2008-08-12 01:25:00,1.6194,1.6196,1.61871,1.6195,194900000.0
2008-08-12 01:30:00,1.61955,1.6197,1.61879,1.6194,243000004.0
2008-08-12 01:35:00,1.6193,1.6196,1.61891,1.6195,311000001.0
2008-08-12 01:40:00,1.6194,1.6198,1.6194,1.61945,281599999.0
2008-08-12 01:45:00,1.61945,1.6197,1.61928,1.61928,155600000.0
2008-08-12 01:50:00,1.61955,1.6196,1.6195,1.61955,28900000.0
2008-08-12 01:55:00,1.6196,1.6196,1.6193,1.6194,557900021.0
2008-08-12 02:00:00,1.6194,1.61975,1.6194,1.61975,2113900073.0
2008-08-12 02:05:00,1.61945,1.6197,1.6193,1.6196,941900036.0
2008-08-12 02:10:00,1.6195,1.6201,1.6195,1.61985,368500005.0
2008-08-12 02:15:00,1.61985,1.62,1.6197,1.62,383500000.0
2008-08-12 02:20:00,1.61995,1.62,1.61965,1.6199,469700002.0
2008-08-12 02:25:00,1.6199,1.62,1.6197,1.62,316200008.0
2008-08-12 02:30:00,1.62,1.62,1.6199,1.62,96700003.0
2008-08-12 02:35:00,1.6199,1.62,1.61985,1.62,107400000.0
2008-08-12 02:40:00,1.62,1.6206,1.6199,1.62015,667100005.0
2008-08-12 02:45:00,1.62015,1.6202,1.62,1.62005,243500001.0
2008-08-12 02:50:00,1.62005,1.6202,1.62,1.6202,975300005.0
2008-08-12 02:55:00,1.6203,1.6206,1.62,1.6206,849600008.0
2008-08-12 03:00:00,1.6206,1.62095,1.62015,1.6203,1087200013.0
2008-08-12 03:05:00,1.6203,1.62065,1.61985,1.6205,2230800007.0
2008-08-12 03:10:00,1.6204,1.6208,1.61955,1.6199,2113200016.0
2008-08-12 03:15:00,1.61985,1.6206,1.6198,1.6206,1779500042.0
2008-08-12 03:20:00,1.6205,1.6206,1.61975,1.6205,3308600029.0
2008-08-12 03:25:00,1.6203,1.6208,1.62015,1.6204,2807800015.0
2008-08-12 03:30:00,1.62045,1.62075,1.6202,1.6206,1192800010.0
2008-08-12 03:35:00,1.62055,1.6208,1.6202,1.6203,1150600014.0
2008-08-12 03:40:00,1.62025,1.6206,1.6201,1.6204,1191900012.0
2008-08-12 03:45:00,1.6205,1.6205,1.62015,1.6204,135200000.0
2008-08-12 03:50:00,1.6204,1.62055,1.61995,1.6202,883600000.0
2008-08-12 03:55:00,1.62,1.6203,1.61935,1.61975,1608100036.0
2008-08-12 04:00:00,1.61975,1.6201,1.61975,1.6199,1139000003.0
2008-08-12 04:05:00,1.6199,1.62,1.6199,1.61995,348800007.0
2008-08-12 04:10:00,1.6199,1.62,1.61965,1.6198,836000020.0
2008-08-12 04:15:00,1.6199,1.6201,1.61975,1.6198,826200000.0
2008-08-12 04:20:00,1.6198,1.62005,1.61975,1.62005,1221100001.0
2008-08-12 04:25:00,1.6201,1.62025,1.6196,1.61995,1048300002.0
2008-08-12 04:30:00,1.61995,1.6201,1.61975,1.6199,1941500006.0
2008-08-12 04:35:00,1.6199,1.62006,1.61956,1.62,1099100014.0
2008-08-12 04:40:00,1.62,1.62,1.6199,1.6199,963400023.0
2008-08-12 04:45:00,1.62,1.62,1.6197,1.6199,548100008.0
2008-08-12 04:50:00,1.6199,1.6199,1.6193,1.61945,886000001.0
2008-08-12 04:55:00,1.61945,1.62005,1.61935,1.6199,1198600001.0
2008-08-12 05:00:00,1.6199,1.62,1.61955,1.6197,798200005.0
2008-08-12 05:05:00,1.61975,1.62015,1.6195,1.6198,855300013.0
2008-08-12 05:10:00,1.6198,1.62025,1.61975,1.61995,717500019.0
2008-08-12 05:15:00,1.6199,1.62,1.61945,1.6199,937100015.0
2008-08-12 05:20:00,1.61985,1.6201,1.61975,1.6199,631400005.0
2008-08-12 05:25:00,1.6199,1.6199,1.6198,1.6198,171100002.0
2008-08-12 05:30:00,1.6199,1.62015,1.61975,1.62015,278900004.0
2008-08-12 05:35:00,1.6201,1.6201,1.61965,1.6199,531900008.0
2008-08-12 05:40:00,1.6198,1.6199,1.6198,1.61985,211400001.0
2008-08-12 05:45:00,1.61985,1.62,1.6198,1.6199,469900001.0
2008-08-12 05:50:00,1.61995,1.6202,1.61962,1.61995,492100003.0
2008-08-12 05:55:00,1.62015,1.6202,1.6194,1.6194,381900000.0
2008-08-12 06:00:00,1.61955,1.6199,1.61945,1.6199,1228100020.0
2008-08-12 06:05:00,1.6199,1.6199,1.6197,1.61975,183200000.0
2008-08-12 06:10:00,1.61975,1.6199,1.6197,1.6198,377300006.0
2008-08-12 06:15:00,1.61975,1.6199,1.61945,1.61965,319900003.0
2008-08-12 06:20:00,1.6197,1.6197,1.6194,1.6195,537200007.0
2008-08-12 06:25:00,1.6195,1.61975,1.6194,1.6195,243100002.0
2008-08-12 06:30:00,1.61945,1.6197,1.61935,1.61955,396800004.0
2008-08-12 06:35:00,1.61955,1.6199,1.6195,1.6197,751700002.0
2008-08-12 06:40:00,1.6197,1.61995,1.6194,1.6196,1413200020.0
2008-08-12 06:45:00,1.6196,1.6197,1.6194,1.6196,423000002.0
2008-08-12 06:50:00,1.6195,1.6199,1.6194,1.6197,511600012.0
2008-08-12 06:55:00,1.6196,1.6198,1.6195,1.61955,507600002.0
2008-08-12 07:00:00,1.61955,1.6201,1.61955,1.6201,431000003.0
2008-08-12 07:05:00,1.6201,1.6201,1.61975,1.6201,283900000.0
2008-08-12 07:10:00,1.62005,1.6201,1.6199,1.61995,325900001.0
2008-08-12 07:15:00,1.61995,1.6201,1.61995,1.62,269400000.0
2008-08-12 07:20:00,1.6201,1.6201,1.62,1.6201,518500000.0
2008-08-12 07:25:00,1.6201,1.6203,1.6198,1.6199,992400000.0
2008-08-12 07:30:00,1.6199,1.6203,1.61955,1.6202,1821500015.0
2008-08-12 07:35:00,1.62035,1.6209,1.61985,1.62075,2369400023.0
2008-08-12 07:40:00,1.62075,1.6208,1.61895,1.6197,2085700017.0
2008-08-12 07:45:00,1.6197,1.62,1.6186,1.61885,3033500014.0
2008-08-12 07:50:00,1.61885,1.62025,1.61845,1.61865,1948000007.0
2008-08-12 07:55:00,1.6187,1.6192,1.6185,1.6188,2046100008.0
2008-08-12 08:00:00,1.6189,1.6192,1.61875,1.6189,1533400000.0
2008-08-12 08:05:00,1.6189,1.6191,1.61855,1.61875,1804200000.0
2008-08-12 08:10:00,1.61875,1.6192,1.6185,1.6191,1278800000.0
2008-08-12 08:15:00,1.6192,1.6195,1.61885,1.6193,1587700000.0
2008-08-12 08:20:00,1.61945,1.6195,1.619,1.6192,1849100000.0
2008-08-12 08:25:00,1.6192,1.6193,1.6185,1.61855,1220800000.0
2008-08-12 08:30:00,1.6186,1.61895,1.6185,1.61895,493500000.0
2008-08-12 08:35:00,1.619,1.6191,1.6182,1.6185,1085300000.0
2008-08-12 08:40:00,1.6185,1.6187,1.6184,1.6184,856700000.0
2008-08-12 08:45:00,1.6185,1.61915,1.6184,1.6187,1199000000.0
2008-08-12 08:50:00,1.6187,1.6191,1.6185,1.6186,1808000000.0
2008-08-12 08:55:00,1.61855,1.61935,1.61855,1.619,2023900000.0
2008-08-12 09:00:00,1.619,1.6194,1.6188,1.61915,1045700000.0
2008-08-12 09:05:00,1.61915,1.6194,1.61895,1.61915,1753699996.0
2008-08-12 09:10:00,1.61915,1.61915,1.6187,1.619,1766400000.0
2008-08-12 09:15:00,1.619,1.6193,1.6186,1.619,1704400000.0
2008-08-12 09:20:00,1.619,1.6193,1.61865,1.6188,1598900000.0
2008-08-12 09:25:00,1.6188,1.6194,1.6187,1.61925,1471600000.0
2008-08-12 09:30:00,1.6193,1.6193,1.6189,1.61925,1227900000.0
2008-08-12 09:35:00,1.61925,1.6195,1.6189,1.6192,1885900001.0
2008-08-12 09:40:00,1.61915,1.6196,1.619,1.6193,1556299999.0
2008-08-12 09:45:00,1.6193,1.6195,1.6191,1.6192,1302100001.0
2008-08-12 09:50:00,1.6192,1.6194,1.61885,1.6192,1654100000.0
2008-08-12 09:55:00,1.6192,1.6196,1.619,1.6194,1429300000.0
2008-08-12 10:00:00,1.61945,1.6196,1.61915,1.61955,1553200000.0
2008-08-12 10:05:00,1.61955,1.62055,1.6193,1.62045,1435500000.0
2008-08-12 10:10:00,1.6205,1.62075,1.6202,1.6202,1449799999.0
2008-08-12 10:15:00,1.6202,1.62025,1.61975,1.61975,1675600000.0
2008-08-12 10:20:00,1.61975,1.6202,1.61975,1.62,1086199999.0
2008-08-12 10:25:00,1.62,1.6203,1.6198,1.6199,1506600000.0
2008-08-12 10:30:00,1.6198,1.6203,1.6198,1.62025,1521600000.0
2008-08-12 10:35:00,1.62025,1.6207,1.6201,1.62055,1646100000.0
2008-08-12 10:40:00,1.62055,1.6208,1.6205,1.62075,1362400000.0
2008-08-12 10:45:00,1.6206,1.6218,1.6206,1.6214,2349199997.0
2008-08-12 10:50:00,1.6214,1.6222,1.6212,1.6219,1874799999.0
2008-08-12 10:55:00,1.6219,1.6225,1.6218,1.6224,1614199998.0
2008-08-12 11:00:00,1.62245,1.623,1.6221,1.623,1726400000.0
2008-08-12 11:05:00,1.623,1.62345,1.6228,1.6233,1794599999.0
2008-08-12 11:10:00,1.6232,1.6234,1.62245,1.62255,1396800000.0
2008-08-12 11:15:00,1.62255,1.6227,1.6221,1.62225,1988800000.0
2008-08-12 11:20:00,1.62225,1.6229,1.6222,1.6229,1164000000.0
2008-08-12 11:25:00,1.6229,1.62305,1.6226,1.62305,1273100000.0
2008-08-12 11:30:00,1.62305,1.6239,1.62305,1.6233,1719899994.0
2008-08-12 11:35:00,1.62325,1.6237,1.62305,1.6232,1571100000.0
2008-08-12 11:40:00,1.6232,1.6234,1.6229,1.62295,1386600000.0
2008-08-12 11:45:00,1.62295,1.6234,1.6229,1.62335,941800000.0
2008-08-12 11:50:00,1.62335,1.6237,1.6232,1.6234,1735000000.0
2008-08-12 11:55:00,1.6234,1.6239,1.62325,1.62385,2130000000.0
2008-08-12 12:00:00,1.62385,1.6241,1.6234,1.6239,1782300002.0
2008-08-12 12:05:00,1.6239,1.6242,1.62385,1.6239,618900000.0
2008-08-12 12:10:00,1.6239,1.6241,1.62355,1.6236,1811299996.0
2008-08-12 12:15:00,1.6236,1.6237,1.6234,1.6235,1119200000.0
2008-08-12 12:20:00,1.6235,1.6235,1.6232,1.6233,628100000.0
2008-08-12 12:25:00,1.6232,1.6233,1.62265,1.623,803800001.0
2008-08-12 12:30:00,1.62295,1.62345,1.62295,1.62315,995100000.0
2008-08-12 12:35:00,1.62315,1.6232,1.62295,1.62315,741100000.0
2008-08-12 12:40:00,1.62315,1.6234,1.623,1.6231,346267500.0
2008-08-12 12:45:00,1.623,1.62335,1.6228,1.6231,1135699999.0
2008-08-12 12:50:00,1.6232,1.6235,1.6231,1.62345,1058100000.0
2008-08-12 12:55:00,1.62345,1.6236,1.6234,1.62355,411200000.0
2008-08-12 13:00:00,1.62355,1.62355,1.6233,1.62335,817700000.0
2008-08-12 13:05:00,1.62335,1.6236,1.6233,1.6235,970700000.0
2008-08-12 13:10:00,1.6235,1.6236,1.6233,1.6235,902699999.0
2008-08-12 13:15:00,1.6235,1.6236,1.62325,1.62325,724400000.0
2008-08-12 13:20:00,1.6233,1.62345,1.6229,1.6231,1430999996.0
2008-08-12 13:25:00,1.6231,1.6231,1.6223,1.6228,1708000000.0
2008-08-12 13:30:00,1.6228,1.6232,1.62255,1.6228,1284200000.0
2008-08-12 13:35:00,1.6228,1.6231,1.62275,1.6229,1026600000.0
2008-08-12 13:40:00,1.6229,1.6231,1.6228,1.6228,829800000.0
2008-08-12 13:45:00,1.6228,1.6229,1.6225,1.6225,832100000.0
2008-08-12 13:50:00,1.6225,1.6227,1.62245,1.6227,1351600000.0
2008-08-12 13:55:00,1.6227,1.6227,1.6222,1.6222,1023600000.0
2008-08-12 14:00:00,1.6222,1.6224,1.622,1.622,909500000.0
2008-08-12 14:05:00,1.622,1.622,1.6212,1.6216,1327600000.0
2008-08-12 14:10:00,1.6216,1.622,1.6215,1.6215,1090000000.0
2008-08-12 14:15:00,1.6215,1.6219,1.6214,1.62165,1295900000.0
2008-08-12 14:20:00,1.62165,1.6222,1.6216,1.62195,1986199999.0
2008-08-12 14:25:00,1.62195,1.6224,1.62165,1.62165,1623600000.0
2008-08-12 14:30:00,1.6217,1.6224,1.62165,1.6219,2140400004.0
2008-08-12 14:35:00,1.6219,1.6221,1.62135,1.6214,2431200000.0
2008-08-12 14:40:00,1.62145,1.622,1.6214,1.62175,3095300001.0
2008-08-12 14:45:00,1.62175,1.6218,1.6213,1.6213,2413300000.0
2008-08-12 14:50:00,1.6214,1.6217,1.62125,1.6215,1186400000.0
2008-08-12 14:55:00,1.6215,1.6217,1.62125,1.6216,1036400000.0
2008-08-12 15:00:00,1.6215,1.62165,1.6214,1.62145,1351699999.0
2008-08-12 15:05:00,1.62145,1.6216,1.62105,1.6212,1232800000.0
2008-08-12 15:10:00,1.62125,1.6214,1.621,1.62105,1781300000.0
2008-08-12 15:15:00,1.62105,1.6211,1.6204,1.621,2125699999.0
2008-08-12 15:20:00,1.62105,1.6212,1.6209,1.6212,1969299999.0
2008-08-12 15:25:00,1.6211,1.6213,1.621,1.6211,1324699999.0
2008-08-12 15:30:00,1.6212,1.6213,1.621,1.621,1889099996.0
2008-08-12 15:35:00,1.621,1.6212,1.62075,1.62075,1335167499.0
2008-08-12 15:40:00,1.6208,1.621,1.62065,1.6207,1839800000.0
2008-08-12 15:45:00,1.6207,1.6212,1.6206,1.621,1706700000.0
2008-08-12 15:50:00,1.6211,1.6214,1.6208,1.62105,1971899999.0
2008-08-12 15:55:00,1.62105,1.6215,1.62085,1.62145,1677500000.0
2008-08-12 16:00:00,1.62145,1.62145,1.6207,1.62095,2745699999.0
2008-08-12 16:05:00,1.62095,1.6213,1.6209,1.621,1660600002.0
2008-08-12 16:10:00,1.62095,1.6213,1.62095,1.62115,1663700000.0
2008-08-12 16:15:00,1.62115,1.6214,1.62075,1.62075,1832300001.0
2008-08-12 16:20:00,1.62075,1.621,1.6205,1.6205,1988499999.0
2008-08-12 16:25:00,1.6205,1.6209,1.62045,1.6209,2274700001.0
2008-08-12 16:30:00,1.621,1.6212,1.6205,1.6207,2097599999.0
2008-08-12 16:35:00,1.6207,1.6207,1.62025,1.6203,1545099999.0
2008-08-12 16:40:00,1.6203,1.6205,1.62,1.6204,1998200000.0
2008-08-12 16:45:00,1.62035,1.6205,1.62005,1.6204,1594500001.0
2008-08-12 16:50:00,1.6204,1.6206,1.62025,1.6205,1275500000.0
2008-08-12 16:55:00,1.6206,1.6216,1.62055,1.6209,2068399998.0
2008-08-12 17:00:00,1.6208,1.6215,1.6208,1.621,1187199997.0
2008-08-12 17:05:00,1.621,1.6217,1.62095,1.6212,2408500005.0
2008-08-12 17:10:00,1.62115,1.62125,1.62065,1.6209,1278300002.0
2008-08-12 17:15:00,1.6209,1.6214,1.62075,1.62115,1292599998.0
2008-08-12 17:20:00,1.62115,1.6214,1.62105,1.6212,1259000000.0
2008-08-12 17:25:00,1.6212,1.6215,1.6211,1.62145,1223900000.0
2008-08-12 17:30:00,1.62145,1.6218,1.62125,1.6217,1527300003.0
2008-08-12 17:35:00,1.6217,1.6218,1.6212,1.6212,946500000.0
2008-08-12 17:40:00,1.6212,1.6217,1.6212,1.6216,793399998.0
2008-08-12 17:45:00,1.6217,1.6219,1.6214,1.62175,1011099999.0
2008-08-12 17:50:00,1.62175,1.6219,1.6215,1.6216,1099000001.0
2008-08-12 17:55:00,1.6216,1.6217,1.6214,1.6214,994900000.0
2008-08-12 18:00:00,1.6213,1.6214,1.62105,1.62135,1328400000.0
2008-08-12 18:05:00,1.62135,1.6217,1.62135,1.62145,721300000.0
2008-08-12 18:10:00,1.62155,1.6219,1.62145,1.6218,832000000.0
2008-08-12 18:15:00,1.62185,1.6224,1.62175,1.62185,1103000000.0
2008-08-12 18:20:00,1.62185,1.6223,1.6218,1.6222,568200000.0
2008-08-12 18:25:00,1.6222,1.6224,1.62195,1.62215,302400000.0
2008-08-12 18:30:00,1.62215,1.6224,1.62205,1.62215,405800000.0
2008-08-12 18:35:00,1.62215,1.6224,1.62205,1.62215,402900000.0
2008-08-12 18:40:00,1.62215,1.62225,1.62175,1.6219,691100000.0
2008-08-12 18:45:00,1.6219,1.6223,1.6218,1.6222,800400000.0
2008-08-12 18:50:00,1.6222,1.6225,1.62195,1.6223,554500000.0
2008-08-12 18:55:00,1.62225,1.6224,1.62205,1.6223,854300000.0
2008-08-12 19:00:00,1.6223,1.6225,1.62215,1.62215,1048700000.0
2008-08-12 19:05:00,1.62215,1.6225,1.62205,1.6221,1000300000.0
2008-08-12 19:10:00,1.6221,1.6222,1.622,1.62215,440000000.0
2008-08-12 19:15:00,1.62215,1.6226,1.62205,1.6224,884200000.0
2008-08-12 19:20:00,1.6224,1.623,1.62235,1.62265,781200000.0
2008-08-12 19:25:00,1.62265,1.6229,1.6226,1.6228,207900000.0
2008-08-12 19:30:00,1.6228,1.6228,1.6226,1.6228,273900000.0
2008-08-12 19:35:00,1.6229,1.6229,1.62265,1.6228,422400000.0
2008-08-12 19:40:00,1.6228,1.6232,1.62265,1.6229,484700000.0
2008-08-12 19:45:00,1.6229,1.6232,1.6228,1.6231,577400000.0
2008-08-12 19:50:00,1.6231,1.6231,1.62285,1.6229,561700000.0
2008-08-12 19:55:00,1.6229,1.6231,1.6226,1.6227,907600000.0
2008-08-12 20:00:00,1.6227,1.6232,1.6227,1.62305,632799999.0
2008-08-12 20:05:00,1.62305,1.6232,1.62265,1.62275,550100000.0
2008-08-12 20:10:00,1.62275,1.6229,1.62265,1.6228,407200000.0
2008-08-12 20:15:00,1.6228,1.6234,1.6228,1.6234,428000000.0
2008-08-12 20:20:00,1.6233,1.6235,1.62275,1.6228,725300001.0
2008-08-12 20:25:00,1.62275,1.6233,1.6226,1.62305,821100000.0
2008-08-12 20:30:00,1.62305,1.62305,1.62275,1.6228,112160000.0
2008-08-12 20:35:00,1.62285,1.6229,1.62265,1.6227,162100000.0
2008-08-12 20:40:00,1.62265,1.62285,1.6225,1.6225,250700000.0
2008-08-12 20:45:00,1.6226,1.6227,1.6223,1.62235,581800000.0
2008-08-12 20:50:00,1.62235,1.6226,1.62235,1.62245,415500000.0
2008-08-12 20:55:00,1.62245,1.6228,1.62245,1.6226,425600000.0
2008-08-12 21:00:00,1.6226,1.6226,1.62195,1.6224,551800000.0
2008-08-12 21:05:00,1.6224,1.6224,1.6221,1.62225,383100000.0
2008-08-12 21:10:00,1.62225,1.6224,1.6216,1.6224,762000000.0
2008-08-12 21:15:00,1.6224,1.6224,1.62175,1.62175,462500000.0
2008-08-12 21:20:00,1.62175,1.6221,1.62175,1.6218,807800000.0
2008-08-12 21:25:00,1.6219,1.6222,1.62155,1.6216,550600000.0
2008-08-12 21:30:00,1.6217,1.6223,1.6215,1.6223,729000000.0
2008-08-12 21:35:00,1.6224,1.6224,1.6216,1.6217,315000000.0
2008-08-12 21:40:00,1.6217,1.62175,1.62115,1.62115,558800000.0
2008-08-12 21:45:00,1.6212,1.6225,1.621,1.6219,600900000.0
2008-08-12 21:50:00,1.6219,1.62235,1.6217,1.62195,248400000.0
2008-08-12 21:55:00,1.62195,1.62195,1.6214,1.6217,297800000.0
2008-08-12 22:00:00,1.6218,1.6218,1.62135,1.6214,481300000.0
2008-08-12 22:05:00,1.6214,1.6215,1.62125,1.62125,282000000.0
2008-08-12 22:10:00,1.62125,1.6215,1.6212,1.62135,150700000.0
2008-08-12 22:15:00,1.62135,1.62135,1.62105,1.62115,147700000.0
2008-08-12 22:20:00,1.62115,1.6214,1.62095,1.6211,281600000.0
2008-08-12 22:25:00,1.6211,1.62125,1.62085,1.62085,213600000.0
2008-08-12 22:30:00,1.62085,1.6213,1.62085,1.6212,457500000.0
2008-08-12 22:35:00,1.6212,1.6215,1.6212,1.6214,145800000.0
2008-08-12 22:40:00,1.6214,1.6219,1.6214,1.6216,190600000.0
2008-08-12 22:45:00,1.6216,1.6219,1.6216,1.6219,100300000.0
2008-08-12 22:50:00,1.6219,1.622,1.62165,1.6217,206000000.0
2008-08-12 22:55:00,1.6217,1.622,1.6217,1.62195,130900000.0
2008-08-12 23:00:00,1.6219,1.6219,1.62155,1.6218,158400001.0
2008-08-12 23:05:00,1.62167,1.62197,1.62145,1.62165,889700007.0
2008-08-12 23:10:00,1.6217,1.6218,1.6215,1.6217,234600001.0
2008-08-12 23:15:00,1.6217,1.6217,1.62155,1.6217,147700000.0
2008-08-12 23:20:00,1.6217,1.6217,1.62115,1.6213,118500000.0
2008-08-12 23:25:00,1.6214,1.6215,1.6206,1.6207,157300000.0
2008-08-12 23:30:00,1.62055,1.6211,1.6204,1.6209,145000000.0
2008-08-12 23:35:00,1.6208,1.6209,1.62055,1.6206,55300000.0
2008-08-12 23:40:00,1.6207,1.62085,1.6205,1.6206,149000000.0
2008-08-12 23:45:00,1.6206,1.6206,1.6204,1.6205,276100000.0
2008-08-12 23:50:00,1.61998,1.6206,1.61998,1.6205,162900003.0
2008-08-12 23:55:00,1.6205,1.6206,1.62019,1.6206,293900001.0
2008-08-13 00:00:00,1.6206,1.6207,1.6203,1.6205,145200000.0
2008-08-13 00:05:00,1.6204,1.6205,1.6198,1.6201,412500002.0
2008-08-13 00:10:00,1.62,1.62023,1.61957,1.6199,154200000.0
2008-08-13 00:15:00,1.6198,1.62,1.6198,1.6199,87800000.0
2008-08-13 00:20:00,1.6199,1.6204,1.6199,1.6203,137200000.0
2008-08-13 00:25:00,1.6203,1.6204,1.6202,1.6204,60600000.0
2008-08-13 00:30:00,1.6203,1.6204,1.61975,1.62,231100000.0
2008-08-13 00:35:00,1.62,1.6203,1.62,1.6203,221800000.0
2008-08-13 00:40:00,1.6202,1.6202,1.6201,1.6202,57000000.0
2008-08-13 00:45:00,1.6201,1.6202,1.61975,1.61985,70500000.0
2008-08-13 00:50:00,1.6198,1.62,1.6197,1.6198,97700000.0
2008-08-13 00:55:00,1.6198,1.62,1.6195,1.62,169700000.0
2008-08-13 01:00:00,1.62,1.62,1.6195,1.6198,191700000.0
2008-08-13 01:05:00,1.6198,1.62005,1.6197,1.62,229900000.0
2008-08-13 01:10:00,1.62,1.6203,1.61985,1.6201,186800000.0
2008-08-13 01:15:00,1.6201,1.6201,1.61985,1.62,95500000.0
2008-08-13 01:20:00,1.6199,1.6201,1.61985,1.62005,113700000.0
2008-08-13 01:25:00,1.62,1.6201,1.6197,1.6199,206400000.0
2008-08-13 01:30:00,1.61985,1.6201,1.6196,1.6197,445400000.0
2008-08-13 01:35:00,1.6197,1.6201,1.6197,1.6201,357000000.0
2008-08-13 01:40:00,1.62,1.62,1.61955,1.6197,152400000.0
2008-08-13 01:45:00,1.6198,1.6199,1.6195,1.6198,254000000.0
2008-08-13 01:50:00,1.6197,1.6199,1.61955,1.6198,180000000.0
2008-08-13 01:55:00,1.6198,1.6201,1.6197,1.6198,177300000.0
2008-08-13 02:00:00,1.6198,1.6202,1.6198,1.6201,203600000.0
2008-08-13 02:05:00,1.6201,1.6201,1.6197,1.6197,46400000.0
2008-08-13 02:10:00,1.6197,1.6198,1.6196,1.6198,274800000.0
2008-08-13 02:15:00,1.6197,1.6198,1.6192,1.6195,254500002.0
2008-08-13 02:20:00,1.6194,1.61965,1.6193,1.6196,112800000.0
2008-08-13 02:25:00,1.6196,1.6196,1.6193,1.6193,239000000.0
2008-08-13 02:30:00,1.6193,1.6196,1.6193,1.6195,136000000.0
2008-08-13 02:35:00,1.6195,1.6197,1.6194,1.6197,136500000.0
2008-08-13 02:40:00,1.6197,1.6198,1.61955,1.6198,185300000.0
2008-08-13 02:45:00,1.6197,1.6199,1.6196,1.6196,249900000.0
2008-08-13 02:50:00,1.6197,1.6199,1.61915,1.61935,550000000.0
2008-08-13 02:55:00,1.61935,1.6201,1.6193,1.6197,500700000.0
2008-08-13 03:00:00,1.6197,1.6197,1.61915,1.6194,618400000.0
2008-08-13 03:05:00,1.6194,1.6196,1.6193,1.6196,208300000.0
2008-08-13 03:10:00,1.6196,1.6201,1.6196,1.6197,240400000.0
2008-08-13 03:15:00,1.6197,1.6201,1.6197,1.6199,315800000.0
2008-08-13 03:20:00,1.62,1.6203,1.6199,1.6202,473600000.0
2008-08-13 03:25:00,1.6201,1.6203,1.6194,1.6197,382900000.0
2008-08-13 03:30:00,1.61965,1.6198,1.6196,1.6196,149100000.0
2008-08-13 03:35:00,1.6197,1.6199,1.61955,1.6197,226900000.0
2008-08-13 03:40:00,1.61926,1.6199,1.61901,1.6191,288900000.0
2008-08-13 03:45:00,1.61915,1.6198,1.61905,1.6194,344700000.0
2008-08-13 03:50:00,1.6194,1.6196,1.6194,1.6196,109700000.0
2008-08-13 03:55:00,1.6197,1.6198,1.6195,1.6196,110900000.0
2008-08-13 04:00:00,1.6196,1.6198,1.6195,1.6197,78000000.0
2008-08-13 04:05:00,1.6197,1.6197,1.6191,1.61915,276900000.0
2008-08-13 04:10:00,1.6192,1.6192,1.61845,1.6186,734000000.0
2008-08-13 04:15:00,1.6186,1.6191,1.61835,1.619,471900000.0
2008-08-13 04:20:00,1.619,1.6196,1.6187,1.61925,866400000.0
2008-08-13 04:25:00,1.6192,1.61995,1.61835,1.6196,886900000.0
2008-08-13 04:30:00,1.61965,1.61965,1.6187,1.619,531600000.0
2008-08-13 04:35:00,1.61915,1.61995,1.61895,1.6195,661700000.0
2008-08-13 04:40:00,1.6196,1.62,1.6194,1.61965,804100000.0
2008-08-13 04:45:00,1.6197,1.6199,1.6191,1.61935,480300000.0
2008-08-13 04:50:00,1.6193,1.6196,1.6186,1.6195,991500000.0
2008-08-13 04:55:00,1.61945,1.62005,1.6194,1.6196,399700000.0
2008-08-13 05:00:00,1.6196,1.6197,1.61905,1.6193,495900000.0
2008-08-13 05:05:00,1.6192,1.6195,1.61915,1.6195,231700000.0
2008-08-13 05:10:00,1.6195,1.6196,1.6194,1.61945,198900000.0
2008-08-13 05:15:00,1.61945,1.6195,1.61935,1.6194,82300000.0
2008-08-13 05:20:00,1.6194,1.62,1.6191,1.6199,228400000.0
2008-08-13 05:25:00,1.61985,1.61995,1.6189,1.6191,396500000.0
2008-08-13 05:30:00,1.6191,1.6194,1.6191,1.61925,248200000.0
2008-08-13 05:35:00,1.61925,1.61955,1.6191,1.61955,255100000.0
2008-08-13 05:40:00,1.61945,1.6196,1.6192,1.6193,380700000.0
2008-08-13 05:45:00,1.6193,1.6195,1.6193,1.6195,754500000.0
2008-08-13 05:50:00,1.6194,1.6195,1.6191,1.61925,352800000.0
2008-08-13 05:55:00,1.6193,1.6194,1.61905,1.6191,249400000.0
2008-08-13 06:00:00,1.6191,1.61919,1.61881,1.6191,286200000.0
2008-08-13 06:05:00,1.6191,1.6193,1.6191,1.6191,469800000.0
2008-08-13 06:10:00,1.6192,1.6192,1.6187,1.6187,502700000.0
2008-08-13 06:15:00,1.6187,1.61935,1.6186,1.6193,407300000.0
2008-08-13 06:20:00,1.6193,1.6195,1.6192,1.6195,628700000.0
2008-08-13 06:25:00,1.6195,1.61995,1.6195,1.6197,329700000.0
2008-08-13 06:30:00,1.6197,1.6201,1.6197,1.62005,816600000.0
2008-08-13 06:35:00,1.62005,1.6202,1.62,1.62,296200000.0
2008-08-13 06:40:00,1.62,1.6201,1.62,1.62,344500000.0
2008-08-13 06:45:00,1.62,1.6203,1.6198,1.6201,397400000.0
2008-08-13 06:50:00,1.62005,1.6203,1.61995,1.62,160000000.0
2008-08-13 06:55:00,1.62,1.6202,1.62,1.6201,179300000.0
2008-08-13 07:00:00,1.6201,1.6204,1.6201,1.6204,541000000.0
2008-08-13 07:05:00,1.6204,1.62085,1.6202,1.6205,533499999.0
2008-08-13 07:10:00,1.6205,1.6205,1.6204,1.6205,82400000.0
2008-08-13 07:15:00,1.6205,1.6205,1.6204,1.6204,30200000.0
2008-08-13 07:20:00,1.6203,1.6206,1.6203,1.6206,460100000.0
2008-08-13 07:25:00,1.6206,1.6207,1.6206,1.6206,337800000.0
2008-08-13 07:30:00,1.6206,1.6207,1.6199,1.6202,474800000.0
2008-08-13 07:35:00,1.6202,1.6204,1.6202,1.62025,173800000.0
2008-08-13 07:40:00,1.62025,1.62025,1.6196,1.6196,383500000.0
2008-08-13 07:45:00,1.61955,1.62,1.6195,1.6198,200600000.0
2008-08-13 07:50:00,1.6198,1.6199,1.61965,1.6197,578700000.0
2008-08-13 07:55:00,1.6197,1.61975,1.61855,1.61975,794600000.0
2008-08-13 08:00:00,1.61975,1.62035,1.6195,1.62025,490800000.0
2008-08-13 08:05:00,1.6202,1.62035,1.61975,1.6199,480900000.0
2008-08-13 08:10:00,1.61995,1.6208,1.6199,1.6203,810700000.0
2008-08-13 08:15:00,1.6203,1.6204,1.61985,1.61995,847600000.0
2008-08-13 08:20:00,1.6199,1.6201,1.6197,1.61985,492700000.0
2008-08-13 08:25:00,1.61985,1.6201,1.6194,1.6196,704600000.0
2008-08-13 08:30:00,1.6196,1.6201,1.6196,1.6201,413700000.0
2008-08-13 08:35:00,1.6201,1.6201,1.6198,1.62,756500000.0
2008-08-13 08:40:00,1.62,1.62,1.61955,1.6196,953700000.0
2008-08-13 08:45:00,1.6196,1.6208,1.6196,1.6204,1030200000.0
2008-08-13 08:50:00,1.6204,1.6207,1.6202,1.6206,1486100000.0
2008-08-13 08:55:00,1.6206,1.6209,1.6203,1.6205,1328800000.0
2008-08-13 09:00:00,1.6205,1.6206,1.62025,1.6205,1092700000.0
2008-08-13 09:05:00,1.6205,1.6218,1.6205,1.6216,949200000.0
2008-08-13 09:10:00,1.6216,1.6216,1.62075,1.6209,1059300000.0
2008-08-13 09:15:00,1.6209,1.6221,1.6209,1.62195,1285300000.0
2008-08-13 09:20:00,1.6221,1.6224,1.62115,1.62115,1190200000.0
2008-08-13 09:25:00,1.62115,1.6218,1.62105,1.62105,1458100000.0
2008-08-13 09:30:00,1.6211,1.6212,1.62075,1.62105,793100000.0
2008-08-13 09:35:00,1.6211,1.6217,1.6211,1.6213,1125699999.0
2008-08-13 09:40:00,1.6214,1.6216,1.6212,1.62125,994300000.0
2008-08-13 09:45:00,1.62125,1.6217,1.621,1.621,1315000000.0
2008-08-13 09:50:00,1.621,1.6211,1.6208,1.6208,829900000.0
2008-08-13 09:55:00,1.62085,1.6214,1.62055,1.62105,921900001.0
2008-08-13 10:00:00,1.6211,1.6212,1.6206,1.6207,1129900000.0
2008-08-13 10:05:00,1.62065,1.6208,1.6205,1.62075,802200000.0
2008-08-13 10:10:00,1.62075,1.6215,1.62075,1.6214,1035200000.0
2008-08-13 10:15:00,1.6214,1.6219,1.6212,1.62155,885700000.0
2008-08-13 10:20:00,1.62155,1.6219,1.6215,1.6218,709400000.0
2008-08-13 10:25:00,1.6219,1.6229,1.6218,1.6225,1448900000.0
2008-08-13 10:30:00,1.6224,1.62265,1.6217,1.62205,1390499999.0
2008-08-13 10:35:00,1.622,1.6222,1.6217,1.622,1512999999.0
2008-08-13 10:40:00,1.622,1.6225,1.6217,1.6223,1367300000.0
2008-08-13 10:45:00,1.6224,1.6228,1.62205,1.6227,1023900000.0
2008-08-13 10:50:00,1.6227,1.6229,1.6224,1.6226,1102100000.0
2008-08-13 10:55:00,1.6226,1.6233,1.6225,1.6227,1190900000.0
2008-08-13 11:00:00,1.6227,1.6229,1.6226,1.6228,1180700000.0
2008-08-13 11:05:00,1.6228,1.6228,1.62225,1.6226,1334799999.0
2008-08-13 11:10:00,1.6226,1.6232,1.6224,1.6232,1115500000.0
2008-08-13 11:15:00,1.62315,1.6234,1.62265,1.6229,1178400000.0
2008-08-13 11:20:00,1.6228,1.6232,1.6226,1.6231,1100700000.0
2008-08-13 11:25:00,1.6232,1.6233,1.62295,1.62305,762700000.0
2008-08-13 11:30:00,1.62305,1.6232,1.62245,1.6225,2264380000.0
2008-08-13 11:35:00,1.6225,1.6227,1.62205,1.6225,1992400000.0
2008-08-13 11:40:00,1.6225,1.6227,1.62225,1.6226,1694200001.0
2008-08-13 11:45:00,1.6226,1.6232,1.6226,1.6227,1715100007.0
2008-08-13 11:50:00,1.6227,1.6228,1.62205,1.6221,1417700000.0
2008-08-13 11:55:00,1.6222,1.6226,1.6221,1.62245,756300000.0
2008-08-13 12:00:00,1.6225,1.6233,1.6223,1.6224,1364700000.0
2008-08-13 12:05:00,1.6224,1.6227,1.62215,1.6222,1493400000.0
2008-08-13 12:10:00,1.6222,1.6223,1.6213,1.62135,2149899999.0
2008-08-13 12:15:00,1.6213,1.62145,1.6209,1.621,1396100001.0
2008-08-13 12:20:00,1.6211,1.6213,1.6207,1.6211,2497599998.0
2008-08-13 12:25:00,1.6211,1.6216,1.6211,1.62155,1558000000.0
2008-08-13 12:30:00,1.62155,1.6221,1.6215,1.6218,572300000.0
2008-08-13 12:35:00,1.6218,1.6224,1.62175,1.62215,859300000.0
2008-08-13 12:40:00,1.62215,1.6225,1.622,1.6223,1433600000.0
2008-08-13 12:45:00,1.6223,1.6227,1.62195,1.62215,1795200002.0
2008-08-13 12:50:00,1.62215,1.6224,1.6221,1.62215,1184700000.0
2008-08-13 12:55:00,1.6222,1.6227,1.6219,1.6219,961300000.0
2008-08-13 13:00:00,1.6219,1.622,1.62115,1.62135,1290299999.0
2008-08-13 13:05:00,1.62135,1.6217,1.6211,1.62145,874100000.0
2008-08-13 13:10:00,1.62145,1.6221,1.62135,1.62195,661600000.0
2008-08-13 13:15:00,1.622,1.622,1.6213,1.6217,1017000000.0
2008-08-13 13:20:00,1.6218,1.622,1.62125,1.6213,526100001.0
2008-08-13 13:25:00,1.6213,1.6218,1.621,1.6215,1406000000.0
2008-08-13 13:30:00,1.6216,1.6216,1.6211,1.6214,1135800000.0
2008-08-13 13:35:00,1.6214,1.6216,1.6211,1.6215,858000000.0
2008-08-13 13:40:00,1.62145,1.6217,1.6213,1.6215,893299999.0
2008-08-13 13:45:00,1.6215,1.6217,1.62135,1.62155,905800000.0
2008-08-13 13:50:00,1.62155,1.6216,1.6211,1.62125,889500000.0
2008-08-13 13:55:00,1.62125,1.6215,1.621,1.62115,810800000.0
2008-08-13 14:00:00,1.62115,1.6213,1.6206,1.6209,877100000.0
2008-08-13 14:05:00,1.6209,1.6213,1.62075,1.6212,583600000.0
2008-08-13 14:10:00,1.6212,1.6215,1.62085,1.6209,923400000.0
2008-08-13 14:15:00,1.6209,1.6211,1.6208,1.6211,803900000.0
2008-08-13 14:20:00,1.62105,1.6214,1.62095,1.62135,966700002.0
2008-08-13 14:25:00,1.62135,1.6216,1.62005,1.6205,788500001.0
2008-08-13 14:30:00,1.6206,1.6215,1.6204,1.62135,2097700001.0
2008-08-13 14:35:00,1.62135,1.6217,1.62065,1.6208,2155700001.0
2008-08-13 14:40:00,1.6209,1.6209,1.62025,1.6203,2222699998.0
2008-08-13 14:45:00,1.62025,1.6205,1.6202,1.6204,1214500000.0
2008-08-13 14:50:00,1.6204,1.6208,1.6204,1.6204,1343000000.0
2008-08-13 14:55:00,1.6204,1.6205,1.6202,1.6202,1399300000.0
2008-08-13 15:00:00,1.6202,1.6204,1.62005,1.6201,1234400000.0
2008-08-13 15:05:00,1.6201,1.6207,1.62005,1.6204,1713699999.0
2008-08-13 15:10:00,1.62035,1.62055,1.62015,1.6205,1372100000.0
2008-08-13 15:15:00,1.6205,1.6206,1.62035,1.6205,654700000.0
2008-08-13 15:20:00,1.62045,1.6208,1.62035,1.6208,827800000.0
2008-08-13 15:25:00,1.6208,1.6208,1.6204,1.6205,1127500000.0
2008-08-13 15:30:00,1.6205,1.6207,1.62,1.62015,1469099998.0
2008-08-13 15:35:00,1.6201,1.62015,1.61925,1.6194,1281300000.0
2008-08-13 15:40:00,1.6195,1.6199,1.6193,1.6194,876200000.0
2008-08-13 15:45:00,1.6194,1.6196,1.6192,1.6195,1470500000.0
2008-08-13 15:50:00,1.6195,1.6195,1.6191,1.6191,1158500000.0
2008-08-13 15:55:00,1.61915,1.61915,1.6185,1.6187,1984999999.0
2008-08-13 16:00:00,1.6187,1.61905,1.6183,1.6189,2187600000.0
2008-08-13 16:05:00,1.6189,1.6189,1.6184,1.6186,1245700000.0
2008-08-13 16:10:00,1.6186,1.6186,1.6181,1.6183,1799199998.0
2008-08-13 16:15:00,1.61825,1.6183,1.6176,1.6179,1023900000.0
2008-08-13 16:20:00,1.6178,1.6181,1.6178,1.6181,1280100000.0
2008-08-13 16:25:00,1.61815,1.6183,1.6178,1.61825,1937299998.0
2008-08-13 16:30:00,1.61825,1.6184,1.61805,1.6182,1649299998.0
2008-08-13 16:35:00,1.61815,1.61895,1.61785,1.6182,3670899994.0
2008-08-13 16:40:00,1.6182,1.6185,1.618,1.6183,1742100000.0
2008-08-13 16:45:00,1.61825,1.6184,1.6177,1.618,2364600002.0
2008-08-13 16:50:00,1.618,1.618,1.6177,1.6178,1592999999.0
2008-08-13 16:55:00,1.6179,1.618,1.6175,1.6176,1035800000.0
2008-08-13 17:00:00,1.6176,1.6177,1.6173,1.6177,2045700004.0
2008-08-13 17:05:00,1.6176,1.6179,1.61725,1.6174,1511300001.0
2008-08-13 17:10:00,1.6174,1.6175,1.6165,1.6167,2422199993.0
2008-08-13 17:15:00,1.6168,1.6172,1.61645,1.6169,1890399999.0
2008-08-13 17:20:00,1.617,1.61715,1.6161,1.6162,1756200000.0
2008-08-13 17:25:00,1.6162,1.6165,1.6161,1.61635,1509100000.0
2008-08-13 17:30:00,1.61635,1.6165,1.6161,1.6163,1004700000.0
2008-08-13 17:35:00,1.6163,1.6165,1.61595,1.6162,1300199999.0
2008-08-13 17:40:00,1.6161,1.6163,1.6156,1.6157,1493500000.0
2008-08-13 17:45:00,1.6157,1.6159,1.6156,1.6158,1241900000.0
2008-08-13 17:50:00,1.6158,1.6162,1.61537,1.61615,1089700000.0
2008-08-13 17:55:00,1.61615,1.617,1.616,1.61675,1431200000.0
2008-08-13 18:00:00,1.6168,1.6182,1.61675,1.61815,1117100000.0
2008-08-13 18:05:00,1.61815,1.6184,1.61755,1.6179,745100000.0
2008-08-13 18:10:00,1.61785,1.6179,1.6172,1.6172,1632999999.0
2008-08-13 18:15:00,1.61725,1.6177,1.61715,1.6176,1915200001.0
2008-08-13 18:20:00,1.6176,1.6181,1.6175,1.618,1745700000.0
2008-08-13 18:25:00,1.6179,1.6181,1.6176,1.618,1337900000.0
2008-08-13 18:30:00,1.6179,1.618,1.6174,1.6177,1507100001.0
2008-08-13 18:35:00,1.61755,1.6178,1.61695,1.61755,1438799999.0
2008-08-13 18:40:00,1.61755,1.6177,1.6173,1.6176,1299000001.0
2008-08-13 18:45:00,1.6176,1.61765,1.617,1.6171,1359500001.0
2008-08-13 18:50:00,1.6171,1.6173,1.6168,1.61715,1101800000.0
2008-08-13 18:55:00,1.61715,1.6179,1.61695,1.61775,1867600001.0
2008-08-13 19:00:00,1.61775,1.6186,1.6177,1.61825,1798099996.0
2008-08-13 19:05:00,1.61825,1.6184,1.61805,1.6183,1058999998.0
2008-08-13 19:10:00,1.6183,1.6183,1.6174,1.6177,1317500001.0
2008-08-13 19:15:00,1.6177,1.6185,1.61745,1.61825,1576799999.0
2008-08-13 19:20:00,1.6183,1.6187,1.61825,1.6186,1790800001.0
2008-08-13 19:25:00,1.6186,1.6199,1.6185,1.61975,1111699999.0
2008-08-13 19:30:00,1.61975,1.6214,1.61965,1.6212,1825600000.0
2008-08-13 19:35:00,1.62125,1.6227,1.6211,1.6223,2537000001.0
2008-08-13 19:40:00,1.6223,1.6225,1.62155,1.62225,2002500000.0
2008-08-13 19:45:00,1.62215,1.62225,1.621,1.62135,1400500001.0
2008-08-13 19:50:00,1.62135,1.62145,1.62095,1.6211,1317599999.0
2008-08-13 19:55:00,1.6211,1.6215,1.6207,1.62125,946300000.0
2008-08-13 20:00:00,1.6214,1.6215,1.6211,1.62115,391800000.0
2008-08-13 20:05:00,1.62115,1.6212,1.62055,1.6208,882300002.0
2008-08-13 20:10:00,1.62065,1.6209,1.6205,1.6208,709399999.0
2008-08-13 20:15:00,1.62075,1.6209,1.62015,1.6203,923800000.0
2008-08-13 20:20:00,1.6203,1.62035,1.61975,1.62015,803600000.0
2008-08-13 20:25:00,1.62015,1.6205,1.6199,1.62,752000000.0
2008-08-13 20:30:00,1.62,1.6202,1.6196,1.61965,773899999.0
2008-08-13 20:35:00,1.61965,1.6204,1.61965,1.6204,559600000.0
2008-08-13 20:40:00,1.6204,1.62125,1.6204,1.6205,1097800000.0
2008-08-13 20:45:00,1.6206,1.6207,1.6203,1.62055,537900000.0
2008-08-13 20:50:00,1.62055,1.6209,1.6203,1.6205,283300000.0
2008-08-13 20:55:00,1.6205,1.6209,1.62005,1.6207,375100000.0
2008-08-13 21:00:00,1.6207,1.621,1.62055,1.6207,413400000.0
2008-08-13 21:05:00,1.6208,1.6209,1.6202,1.62025,391200000.0
2008-08-13 21:10:00,1.62025,1.6205,1.6201,1.62035,456700000.0
2008-08-13 21:15:00,1.62035,1.6208,1.62035,1.62065,354900000.0
2008-08-13 21:20:00,1.62065,1.6208,1.62005,1.62005,571700001.0
2008-08-13 21:25:00,1.62005,1.6201,1.61965,1.6198,511400000.0
2008-08-13 21:30:00,1.6199,1.6199,1.61965,1.6197,623400000.0
2008-08-13 21:35:00,1.6197,1.6197,1.61925,1.61945,656000000.0
2008-08-13 21:40:00,1.61945,1.6198,1.61925,1.61965,558400000.0
2008-08-13 21:45:00,1.61965,1.6199,1.61965,1.61965,388300000.0
2008-08-13 21:50:00,1.61965,1.6198,1.6193,1.6193,408900000.0
2008-08-13 21:55:00,1.6193,1.6194,1.61885,1.61905,843700000.0
2008-08-13 22:00:00,1.6191,1.6192,1.6189,1.6189,176100000.0
2008-08-13 22:05:00,1.6189,1.6193,1.6189,1.6192,269300000.0
2008-08-13 22:10:00,1.61915,1.6192,1.6186,1.61885,359000000.0
2008-08-13 22:15:00,1.61885,1.61885,1.61835,1.6186,214100000.0
2008-08-13 22:20:00,1.6187,1.619,1.6187,1.619,317600000.0
2008-08-13 22:25:00,1.61895,1.619,1.61875,1.61895,193400000.0
2008-08-13 22:30:00,1.61895,1.6194,1.6189,1.61925,169000000.0
2008-08-13 22:35:00,1.61925,1.6194,1.61895,1.61895,221099999.0
2008-08-13 22:40:00,1.61895,1.6191,1.61895,1.619,117500000.0
2008-08-13 22:45:00,1.619,1.6192,1.61895,1.6191,200200000.0
2008-08-13 22:50:00,1.61878,1.6191,1.61862,1.61895,594700008.0
2008-08-13 22:55:00,1.619,1.61935,1.6189,1.6191,113900000.0
2008-08-13 23:00:00,1.6191,1.6193,1.61895,1.61915,91800000.0
2008-08-13 23:05:00,1.61915,1.6194,1.61865,1.6189,139800000.0
2008-08-13 23:10:00,1.6189,1.61895,1.61806,1.61834,283400002.0
2008-08-13 23:15:00,1.6185,1.6187,1.6184,1.6185,55200000.0
2008-08-13 23:20:00,1.6185,1.6186,1.6178,1.6185,243599999.0
2008-08-13 23:25:00,1.6186,1.6186,1.61788,1.61813,315200000.0
2008-08-13 23:30:00,1.6181,1.6184,1.6181,1.6183,290599998.0
2008-08-13 23:35:00,1.6183,1.6183,1.61805,1.6182,555500000.0
2008-08-13 23:40:00,1.6182,1.6186,1.6182,1.6183,477900004.0
2008-08-13 23:45:00,1.61825,1.6183,1.61815,1.61825,33200000.0
2008-08-13 23:50:00,1.6183,1.61865,1.61793,1.61865,300300004.0
2008-08-13 23:55:00,1.6186,1.61915,1.6186,1.619,111300002.0
2008-08-14 00:00:00,1.619,1.6192,1.61895,1.6192,144800001.0
2008-08-14 00:05:00,1.61895,1.619,1.61843,1.6188,129000000.0
2008-08-14 00:10:00,1.6187,1.6191,1.6187,1.619,92800001.0
2008-08-14 00:15:00,1.6189,1.619,1.6188,1.6189,91800000.0
2008-08-14 00:20:00,1.6188,1.6189,1.6188,1.6189,24800000.0
2008-08-14 00:25:00,1.61874,1.6189,1.6184,1.61851,404500002.0
2008-08-14 00:30:00,1.6189,1.6189,1.6184,1.6189,580999999.0
2008-08-14 00:35:00,1.6188,1.619,1.6188,1.6188,131800000.0
2008-08-14 00:40:00,1.6188,1.6189,1.61864,1.6189,212300001.0
2008-08-14 00:45:00,1.6188,1.6189,1.6188,1.6188,55500000.0
2008-08-14 00:50:00,1.6188,1.6189,1.6188,1.6188,104000000.0
2008-08-14 00:55:00,1.6188,1.6188,1.6181,1.6183,698599989.0
2008-08-14 01:00:00,1.6183,1.6184,1.61805,1.6182,836799996.0
2008-08-14 01:05:00,1.6182,1.61835,1.61805,1.6181,937799994.0
2008-08-14 01:10:00,1.6181,1.6181,1.61757,1.61757,1453399998.0
2008-08-14 01:15:00,1.6179,1.6182,1.61785,1.6182,554099999.0
2008-08-14 01:20:00,1.6182,1.6182,1.6181,1.6181,310500000.0
2008-08-14 01:25:00,1.6181,1.61825,1.61805,1.6181,180700000.0
2008-08-14 01:30:00,1.61769,1.6181,1.61769,1.6181,141900000.0
2008-08-14 01:35:00,1.6181,1.6182,1.6177,1.61796,320500001.0
2008-08-14 01:40:00,1.6181,1.6182,1.61795,1.6181,753600000.0
2008-08-14 01:45:00,1.6181,1.6181,1.618,1.618,476000000.0
2008-08-14 01:50:00,1.618,1.6184,1.6179,1.6179,657000000.0
2008-08-14 01:55:00,1.6179,1.6181,1.6179,1.6181,709800000.0
2008-08-14 02:00:00,1.6181,1.6183,1.6179,1.6181,793700000.0
2008-08-14 02:05:00,1.6181,1.6184,1.618,1.6184,592000000.0
2008-08-14 02:10:00,1.6184,1.6184,1.6181,1.6181,330499999.0
2008-08-14 02:15:00,1.6181,1.6184,1.618,1.6182,477000000.0
2008-08-14 02:20:00,1.6181,1.6183,1.618,1.6181,648700001.0
2008-08-14 02:25:00,1.6181,1.6181,1.618,1.6181,300199998.0
2008-08-14 02:30:00,1.6181,1.6182,1.618,1.6181,991799993.0
2008-08-14 02:35:00,1.6181,1.6182,1.6181,1.6181,428500000.0
2008-08-14 02:40:00,1.6181,1.6183,1.6181,1.6182,818299975.0
2008-08-14 02:45:00,1.6182,1.6186,1.618,1.618,577199993.0
2008-08-14 02:50:00,1.618,1.6185,1.618,1.6184,491999995.0
2008-08-14 02:55:00,1.6184,1.6186,1.6183,1.61835,295100000.0
2008-08-14 03:00:00,1.6184,1.6184,1.6183,1.6183,326499998.0
2008-08-14 03:05:00,1.6183,1.6184,1.6181,1.6181,584800002.0
2008-08-14 03:10:00,1.6182,1.61825,1.61795,1.6181,1186100001.0
2008-08-14 03:15:00,1.6181,1.6182,1.6178,1.6179,1501100000.0
2008-08-14 03:20:00,1.618,1.6181,1.6178,1.61795,712400000.0
2008-08-14 03:25:00,1.6181,1.61835,1.6178,1.6182,629800003.0
2008-08-14 03:30:00,1.6182,1.6183,1.6179,1.6181,865300000.0
2008-08-14 03:35:00,1.6181,1.6182,1.6178,1.6179,1023500001.0
2008-08-14 03:40:00,1.6179,1.6181,1.61775,1.6181,1281400000.0
2008-08-14 03:45:00,1.6181,1.6182,1.6179,1.618,389600000.0
2008-08-14 03:50:00,1.618,1.6181,1.6179,1.61795,191900000.0
2008-08-14 03:55:00,1.618,1.6183,1.618,1.618,291800000.0
2008-08-14 04:00:00,1.618,1.6181,1.6178,1.61795,289300000.0
2008-08-14 04:05:00,1.61795,1.6182,1.61785,1.6181,352100000.0
2008-08-14 04:10:00,1.6181,1.6182,1.6179,1.618,319600000.0
2008-08-14 04:15:00,1.6179,1.6183,1.6178,1.6181,421500000.0
2008-08-14 04:20:00,1.6181,1.6182,1.61795,1.6181,403600000.0
2008-08-14 04:25:00,1.6181,1.6182,1.6179,1.618,861700000.0
2008-08-14 04:30:00,1.618,1.61805,1.6178,1.61795,882700000.0
2008-08-14 04:35:00,1.61795,1.61805,1.61785,1.61805,169200000.0
2008-08-14 04:40:00,1.61805,1.6182,1.61785,1.6179,336700000.0
2008-08-14 04:45:00,1.618,1.6181,1.61785,1.61785,220800000.0
2008-08-14 04:50:00,1.6178,1.618,1.61765,1.6178,1383499999.0
2008-08-14 04:55:00,1.6178,1.61785,1.6177,1.6177,444000000.0
2008-08-14 05:00:00,1.6177,1.618,1.61739,1.618,926300000.0
2008-08-14 05:05:00,1.618,1.61815,1.6179,1.618,479500000.0
2008-08-14 05:10:00,1.618,1.61815,1.6179,1.618,450300010.0
2008-08-14 05:15:00,1.618,1.61815,1.6179,1.6179,558299998.0
2008-08-14 05:20:00,1.6179,1.618,1.6179,1.618,471099996.0
2008-08-14 05:25:00,1.61785,1.618,1.61772,1.618,504799999.0
2008-08-14 05:30:00,1.618,1.6181,1.61785,1.618,1067299994.0
2008-08-14 05:35:00,1.618,1.61815,1.618,1.618,508600000.0
2008-08-14 05:40:00,1.618,1.618,1.6179,1.6179,1450599974.0
2008-08-14 05:45:00,1.6179,1.618,1.6179,1.618,1197800000.0
2008-08-14 05:50:00,1.618,1.618,1.6179,1.6179,925900000.0
2008-08-14 05:55:00,1.6179,1.618,1.6179,1.618,785600000.0
2008-08-14 06:00:00,1.618,1.6181,1.6179,1.6179,210600000.0
2008-08-14 06:05:00,1.618,1.6182,1.618,1.6181,325600000.0
2008-08-14 06:10:00,1.6181,1.6182,1.6181,1.6181,694400000.0
2008-08-14 06:15:00,1.6182,1.6185,1.61805,1.6182,1331899999.0
2008-08-14 06:20:00,1.6182,1.61835,1.618,1.6183,1186299997.0
2008-08-14 06:25:00,1.6183,1.6186,1.61825,1.6184,711699999.0
2008-08-14 06:30:00,1.6184,1.6189,1.6184,1.6186,1128299997.0
2008-08-14 06:35:00,1.6186,1.6187,1.61816,1.6185,643699998.0
2008-08-14 06:40:00,1.6186,1.61935,1.61845,1.61845,921499996.0
2008-08-14 06:45:00,1.61845,1.6189,1.61845,1.6187,1341899992.0
2008-08-14 06:50:00,1.6187,1.6194,1.6187,1.6192,1224199999.0
2008-08-14 06:55:00,1.6192,1.6194,1.6191,1.6191,1206700000.0
2008-08-14 07:00:00,1.6191,1.6193,1.6187,1.6188,605000000.0
2008-08-14 07:05:00,1.6188,1.6189,1.61805,1.6183,771199998.0
2008-08-14 07:10:00,1.6183,1.6185,1.6182,1.6185,819699999.0
2008-08-14 07:15:00,1.61845,1.6187,1.6182,1.6183,756799997.0
2008-08-14 07:20:00,1.6183,1.6185,1.61775,1.6182,473600000.0
2008-08-14 07:25:00,1.6182,1.6184,1.6177,1.6183,829100005.0
2008-08-14 07:30:00,1.6184,1.6185,1.6182,1.6184,791999991.0
2008-08-14 07:35:00,1.6184,1.6184,1.61765,1.6182,1866099994.0
2008-08-14 07:40:00,1.6181,1.6181,1.6173,1.6177,1038900001.0
2008-08-14 07:45:00,1.6179,1.6185,1.61755,1.6177,1956100001.0
2008-08-14 07:50:00,1.6177,1.618,1.6175,1.6178,2065400003.0
2008-08-14 07:55:00,1.6178,1.6182,1.6177,1.6181,1871800000.0
2008-08-14 08:00:00,1.6181,1.6193,1.6179,1.619,1775200000.0
2008-08-14 08:05:00,1.619,1.619,1.6181,1.6188,1086899997.0
2008-08-14 08:10:00,1.6188,1.6191,1.6185,1.619,2420800003.0
2008-08-14 08:15:00,1.619,1.619,1.6187,1.619,1057400000.0
2008-08-14 08:20:00,1.619,1.6193,1.61875,1.6189,950600000.0
2008-08-14 08:25:00,1.61885,1.6191,1.61875,1.6188,767200000.0
2008-08-14 08:30:00,1.6188,1.6189,1.6181,1.6187,864100000.0
2008-08-14 08:35:00,1.61865,1.6192,1.61855,1.6187,780400000.0
2008-08-14 08:40:00,1.6187,1.6188,1.61815,1.61835,661900000.0
2008-08-14 08:45:00,1.61825,1.6184,1.6182,1.61835,591200000.0
2008-08-14 08:50:00,1.6184,1.6186,1.6182,1.61825,1077300000.0
2008-08-14 08:55:00,1.6183,1.6188,1.61795,1.61845,1173500000.0
2008-08-14 09:00:00,1.61845,1.6189,1.6183,1.6188,1155199998.0
2008-08-14 09:05:00,1.61875,1.62,1.6185,1.61985,1534700002.0
2008-08-14 09:10:00,1.6199,1.6199,1.6191,1.6196,1767900003.0
2008-08-14 09:15:00,1.61955,1.6197,1.61915,1.6196,997800000.0
2008-08-14 09:20:00,1.61955,1.6196,1.6193,1.6195,816400000.0
2008-08-14 09:25:00,1.6195,1.6197,1.61925,1.61955,611800000.0
2008-08-14 09:30:00,1.61955,1.6199,1.6193,1.6197,1012500000.0
2008-08-14 09:35:00,1.6198,1.6198,1.61925,1.61945,915000000.0
2008-08-14 09:40:00,1.61945,1.6198,1.6194,1.6197,638300000.0
2008-08-14 09:45:00,1.6196,1.6203,1.61955,1.62015,772900000.0
2008-08-14 09:50:00,1.62015,1.6207,1.62005,1.6205,1174900000.0
2008-08-14 09:55:00,1.6205,1.6207,1.62,1.62,1085700000.0
2008-08-14 10:00:00,1.62,1.6207,1.62,1.6206,1397200000.0
2008-08-14 10:05:00,1.6206,1.6207,1.6201,1.6202,1082900000.0
2008-08-14 10:10:00,1.6201,1.6205,1.6197,1.6201,1169800000.0
2008-08-14 10:15:00,1.6201,1.6203,1.62,1.62,1194000000.0
2008-08-14 10:20:00,1.6201,1.6202,1.6198,1.62,1039300000.0
2008-08-14 10:25:00,1.62,1.62,1.6196,1.6196,1263200000.0
2008-08-14 10:30:00,1.6196,1.6198,1.6193,1.6197,1421700000.0
2008-08-14 10:35:00,1.6197,1.6197,1.6192,1.6192,1124400000.0
2008-08-14 10:40:00,1.6192,1.6195,1.6192,1.6194,799500000.0
2008-08-14 10:45:00,1.6194,1.6196,1.6194,1.6196,472900000.0
2008-08-14 10:50:00,1.6196,1.6197,1.6196,1.6197,649300000.0
2008-08-14 10:55:00,1.6196,1.61995,1.6194,1.61985,495200000.0
2008-08-14 11:00:00,1.61985,1.6205,1.61965,1.6205,1246000000.0
2008-08-14 11:05:00,1.6205,1.6211,1.6203,1.6211,1391100000.0
2008-08-14 11:10:00,1.62105,1.6211,1.62055,1.6208,950500000.0
2008-08-14 11:15:00,1.6208,1.621,1.6202,1.6202,990900000.0
2008-08-14 11:20:00,1.6202,1.6204,1.6199,1.6202,1108800000.0
2008-08-14 11:25:00,1.6202,1.6206,1.62,1.6205,1168000000.0
2008-08-14 11:30:00,1.6205,1.6206,1.6203,1.6203,939600000.0
2008-08-14 11:35:00,1.62035,1.6208,1.62035,1.6207,420800000.0
2008-08-14 11:40:00,1.6207,1.6208,1.6205,1.6205,752800000.0
2008-08-14 11:45:00,1.6204,1.6209,1.6202,1.6208,1470900000.0
2008-08-14 11:50:00,1.6208,1.621,1.6204,1.621,1130200000.0
2008-08-14 11:55:00,1.621,1.6211,1.6209,1.62095,627600000.0
2008-08-14 12:00:00,1.62095,1.6214,1.6208,1.6212,885980000.0
2008-08-14 12:05:00,1.6212,1.6212,1.62085,1.6209,847400000.0
2008-08-14 12:10:00,1.621,1.6212,1.6208,1.62095,621500000.0
2008-08-14 12:15:00,1.6209,1.6218,1.6209,1.6217,786000000.0
2008-08-14 12:20:00,1.62165,1.6218,1.6214,1.6214,488500000.0
2008-08-14 12:25:00,1.6214,1.6217,1.62115,1.6213,973600000.0
2008-08-14 12:30:00,1.6214,1.6215,1.6213,1.6215,1134300000.0
2008-08-14 12:35:00,1.62145,1.6215,1.6213,1.6213,387800000.0
2008-08-14 12:40:00,1.6213,1.62155,1.62125,1.6214,649300000.0
2008-08-14 12:45:00,1.6214,1.6218,1.62135,1.62165,562500000.0
2008-08-14 12:50:00,1.6217,1.62175,1.62135,1.6215,544000000.0
2008-08-14 12:55:00,1.6215,1.6217,1.62135,1.62165,791200000.0
2008-08-14 13:00:00,1.62165,1.6219,1.6214,1.6218,495500001.0
2008-08-14 13:05:00,1.6219,1.6219,1.62155,1.62155,338300000.0
2008-08-14 13:10:00,1.62155,1.6219,1.6215,1.6216,689600000.0
2008-08-14 13:15:00,1.6216,1.6218,1.6215,1.6216,998900000.0
2008-08-14 13:20:00,1.6216,1.6224,1.6215,1.62215,1034400000.0
2008-08-14 13:25:00,1.62215,1.6223,1.62195,1.62205,839200000.0
2008-08-14 13:30:00,1.6222,1.6224,1.6221,1.6223,717200000.0
2008-08-14 13:35:00,1.6223,1.6224,1.62215,1.6223,450500000.0
2008-08-14 13:40:00,1.6224,1.6226,1.62225,1.6225,242800000.0
2008-08-14 13:45:00,1.6224,1.6225,1.6222,1.6222,600400000.0
2008-08-14 13:50:00,1.6222,1.6225,1.6222,1.62235,530500000.0
2008-08-14 13:55:00,1.6223,1.6225,1.6221,1.6223,863800000.0
2008-08-14 14:00:00,1.6223,1.6223,1.6217,1.6218,1091300000.0
2008-08-14 14:05:00,1.6218,1.6218,1.6214,1.6215,929100000.0
2008-08-14 14:10:00,1.6215,1.6218,1.6214,1.6218,798800000.0
2008-08-14 14:15:00,1.6218,1.62195,1.62165,1.6217,651800000.0
2008-08-14 14:20:00,1.6217,1.6221,1.6217,1.6219,961300000.0
2008-08-14 14:25:00,1.6219,1.6221,1.6214,1.62155,1024300000.0
2008-08-14 14:30:00,1.6217,1.6218,1.62115,1.6213,2116480000.0
2008-08-14 14:35:00,1.6213,1.6214,1.6206,1.62105,2177800001.0
2008-08-14 14:40:00,1.62105,1.6216,1.6196,1.61985,2152899999.0
2008-08-14 14:45:00,1.61985,1.6203,1.61935,1.6197,2663400001.0
2008-08-14 14:50:00,1.6197,1.6202,1.6196,1.61975,2038099997.0
2008-08-14 14:55:00,1.61975,1.62,1.6191,1.6193,1575600000.0
2008-08-14 15:00:00,1.6193,1.6197,1.619,1.6193,1873500000.0
2008-08-14 15:05:00,1.6193,1.6193,1.619,1.6193,1217499999.0
2008-08-14 15:10:00,1.61925,1.6196,1.61915,1.61935,1262600000.0
2008-08-14 15:15:00,1.61935,1.61965,1.6193,1.6195,788500000.0
2008-08-14 15:20:00,1.6195,1.6198,1.6195,1.6196,814200000.0
2008-08-14 15:25:00,1.6196,1.6198,1.61925,1.61935,941300000.0
2008-08-14 15:30:00,1.6193,1.6194,1.61905,1.6192,1026700000.0
2008-08-14 15:35:00,1.61915,1.61935,1.61895,1.6192,1037100000.0
2008-08-14 15:40:00,1.61925,1.6196,1.6191,1.61925,1598400000.0
2008-08-14 15:45:00,1.61925,1.6193,1.619,1.6191,1483300000.0
2008-08-14 15:50:00,1.6191,1.6193,1.6186,1.6187,1698500001.0
2008-08-14 15:55:00,1.61865,1.61995,1.61845,1.6196,1693500000.0
2008-08-14 16:00:00,1.6196,1.6197,1.6191,1.61945,1559400000.0
2008-08-14 16:05:00,1.61955,1.6204,1.6194,1.6202,1402600000.0
2008-08-14 16:10:00,1.6202,1.6205,1.62,1.6203,1538900000.0
2008-08-14 16:15:00,1.6203,1.6206,1.6202,1.62055,1529400000.0
2008-08-14 16:20:00,1.62045,1.6206,1.6202,1.6202,1216700000.0
2008-08-14 16:25:00,1.6202,1.6206,1.6201,1.62055,1287100000.0
2008-08-14 16:30:00,1.6206,1.6213,1.62055,1.6211,1583100000.0
2008-08-14 16:35:00,1.6211,1.6214,1.6208,1.6208,1574679997.0
2008-08-14 16:40:00,1.6208,1.6212,1.6208,1.6212,1577900000.0
2008-08-14 16:45:00,1.6212,1.6212,1.6209,1.621,1471300000.0
2008-08-14 16:50:00,1.6211,1.6213,1.6209,1.621,1027300000.0
2008-08-14 16:55:00,1.621,1.6211,1.6202,1.6203,1283899999.0
2008-08-14 17:00:00,1.6203,1.62055,1.62015,1.6204,1333000000.0
2008-08-14 17:05:00,1.6204,1.6205,1.6199,1.62015,1683300000.0
2008-08-14 17:10:00,1.62015,1.6206,1.62015,1.6206,1254000000.0
2008-08-14 17:15:00,1.6205,1.6216,1.62045,1.6213,1106600000.0
2008-08-14 17:20:00,1.62125,1.6214,1.62115,1.62115,793499999.0
2008-08-14 17:25:00,1.62115,1.6216,1.62105,1.62145,1123100000.0
2008-08-14 17:30:00,1.62145,1.62175,1.62135,1.6216,1221200000.0
2008-08-14 17:35:00,1.6216,1.622,1.6216,1.622,1010400000.0
2008-08-14 17:40:00,1.622,1.6223,1.6219,1.62215,946800000.0
2008-08-14 17:45:00,1.62215,1.6222,1.62175,1.6219,1280500000.0
2008-08-14 17:50:00,1.6219,1.6219,1.6215,1.62155,1469100000.0
2008-08-14 17:55:00,1.6215,1.6218,1.621,1.6211,1439300000.0
2008-08-14 18:00:00,1.6211,1.6217,1.621,1.62155,1042599999.0
2008-08-14 18:05:00,1.62155,1.6225,1.62145,1.62215,1757400001.0
2008-08-14 18:10:00,1.62215,1.6224,1.62175,1.62205,1819500000.0
2008-08-14 18:15:00,1.62205,1.6225,1.62175,1.62245,1607600000.0
2008-08-14 18:20:00,1.6225,1.623,1.6222,1.6225,1147800000.0
2008-08-14 18:25:00,1.6226,1.6233,1.62235,1.62295,1096099998.0
2008-08-14 18:30:00,1.62305,1.6234,1.6225,1.62265,2225599998.0
2008-08-14 18:35:00,1.6227,1.6227,1.6211,1.6212,2695467503.0
2008-08-14 18:40:00,1.6212,1.6221,1.6212,1.6216,1052100000.0
2008-08-14 18:45:00,1.62155,1.6219,1.6214,1.6217,1017900000.0
2008-08-14 18:50:00,1.6218,1.6219,1.6215,1.6216,614000000.0
2008-08-14 18:55:00,1.6217,1.6225,1.62155,1.6224,969850001.0
2008-08-14 19:00:00,1.6224,1.6227,1.6221,1.6223,1333000000.0
2008-08-14 19:05:00,1.6223,1.6227,1.6221,1.6225,672400000.0
2008-08-14 19:10:00,1.6225,1.6228,1.62235,1.6224,673900000.0
2008-08-14 19:15:00,1.6225,1.6227,1.6222,1.62235,965900000.0
2008-08-14 19:20:00,1.62235,1.6226,1.62235,1.6224,1155300000.0
2008-08-14 19:25:00,1.6224,1.6225,1.622,1.6222,534600000.0
2008-08-14 19:30:00,1.6222,1.6224,1.622,1.622,592400000.0
2008-08-14 19:35:00,1.6221,1.6222,1.62165,1.622,468600000.0
2008-08-14 19:40:00,1.622,1.6222,1.62165,1.62175,440900000.0
2008-08-14 19:45:00,1.62175,1.622,1.62125,1.62125,438700000.0
2008-08-14 19:50:00,1.62125,1.622,1.62125,1.62185,455300000.0
2008-08-14 19:55:00,1.622,1.6223,1.62185,1.6223,429400000.0
2008-08-14 20:00:00,1.6223,1.6224,1.62195,1.62215,653200000.0
2008-08-14 20:05:00,1.62215,1.6222,1.62185,1.6219,490300000.0
2008-08-14 20:10:00,1.6219,1.622,1.62115,1.62115,818900000.0
2008-08-14 20:15:00,1.62115,1.6213,1.6208,1.621,658900000.0
2008-08-14 20:20:00,1.62095,1.621,1.62055,1.6208,817100000.0
2008-08-14 20:25:00,1.62075,1.6212,1.6207,1.6211,556100000.0
2008-08-14 20:30:00,1.62105,1.6211,1.6207,1.621,450100000.0
2008-08-14 20:35:00,1.6209,1.621,1.62075,1.6209,424200000.0
2008-08-14 20:40:00,1.6209,1.6214,1.6208,1.6209,301200000.0
2008-08-14 20:45:00,1.6209,1.621,1.6205,1.6207,522900000.0
2008-08-14 20:50:00,1.6208,1.6208,1.6205,1.62055,501600000.0
2008-08-14 20:55:00,1.62055,1.6207,1.62045,1.6206,991500000.0
2008-08-14 21:00:00,1.6206,1.6207,1.6202,1.62055,425300000.0
2008-08-14 21:05:00,1.62055,1.6211,1.62035,1.6208,528900000.0
2008-08-14 21:10:00,1.6208,1.6211,1.62045,1.6205,433700000.0
2008-08-14 21:15:00,1.62045,1.621,1.62035,1.62095,629000000.0
2008-08-14 21:20:00,1.62095,1.6212,1.6208,1.6209,301100000.0
2008-08-14 21:25:00,1.62085,1.621,1.6202,1.6203,256000000.0
2008-08-14 21:30:00,1.62035,1.6206,1.62025,1.6203,569100000.0
2008-08-14 21:35:00,1.6203,1.6205,1.62005,1.6202,366300000.0
2008-08-14 21:40:00,1.6202,1.6203,1.62,1.6203,323600000.0
2008-08-14 21:45:00,1.6203,1.6204,1.62005,1.6202,380400001.0
2008-08-14 21:50:00,1.6202,1.6205,1.62015,1.6203,297200000.0
2008-08-14 21:55:00,1.6203,1.6206,1.62025,1.6205,612800000.0
2008-08-14 22:00:00,1.6205,1.6206,1.62035,1.6205,1382600000.0
2008-08-14 22:05:00,1.6206,1.6208,1.62045,1.62065,246300000.0
2008-08-14 22:10:00,1.6206,1.6206,1.62035,1.6204,125800000.0
2008-08-14 22:15:00,1.62045,1.6209,1.62035,1.6207,193600000.0
2008-08-14 22:20:00,1.6207,1.6207,1.61985,1.62025,300600000.0
2008-08-14 22:25:00,1.6203,1.6205,1.62,1.62025,209000000.0
2008-08-14 22:30:00,1.6202,1.6204,1.62015,1.6204,104100000.0
2008-08-14 22:35:00,1.6204,1.6205,1.62035,1.6204,36300000.0
2008-08-14 22:40:00,1.6204,1.62075,1.6204,1.6206,104500000.0
2008-08-14 22:45:00,1.62065,1.6207,1.62005,1.6203,285800000.0
2008-08-14 22:50:00,1.6203,1.62085,1.6203,1.62065,339300000.0
2008-08-14 22:55:00,1.62065,1.62065,1.61995,1.6201,366800000.0
2008-08-14 23:00:00,1.62,1.6201,1.6199,1.62,250299994.0
2008-08-14 23:05:00,1.62,1.62,1.6198,1.6199,418799998.0
2008-08-14 23:10:00,1.6199,1.62015,1.6197,1.6201,888400001.0
2008-08-14 23:15:00,1.6201,1.62025,1.6197,1.6201,59100000.0
2008-08-14 23:20:00,1.6201,1.6201,1.61965,1.6199,87800000.0
2008-08-14 23:25:00,1.6199,1.62015,1.61985,1.6199,56200000.0
2008-08-14 23:30:00,1.62,1.62,1.6196,1.6197,523600005.0
2008-08-14 23:35:00,1.6197,1.62,1.61945,1.6197,415100000.0
2008-08-14 23:40:00,1.6197,1.6198,1.6196,1.6198,28600000.0
2008-08-14 23:45:00,1.61955,1.6198,1.61955,1.6198,51400000.0
2008-08-14 23:50:00,1.6197,1.6198,1.6197,1.6198,64400000.0
2008-08-14 23:55:00,1.6197,1.6198,1.6197,1.6198,65700000.0
2008-08-15 00:00:00,1.6197,1.6199,1.61955,1.6199,26800000.0
2008-08-15 00:05:00,1.6199,1.6199,1.61955,1.6198,37300000.0
2008-08-15 00:10:00,1.61955,1.6198,1.61955,1.6198,33000000.0
2008-08-15 00:15:00,1.6197,1.6198,1.6195,1.6196,591999988.0
2008-08-15 00:20:00,1.6196,1.6199,1.61954,1.6199,194200004.0
2008-08-15 00:25:00,1.6198,1.6199,1.61955,1.6198,24900000.0
2008-08-15 00:30:00,1.6197,1.6198,1.6197,1.6198,78900000.0
2008-08-15 00:35:00,1.6198,1.61995,1.6197,1.6197,92800000.0
2008-08-15 00:40:00,1.6197,1.6198,1.6197,1.6197,90700000.0
2008-08-15 00:45:00,1.6197,1.6198,1.6197,1.6198,36000000.0
2008-08-15 00:50:00,1.6198,1.6198,1.61923,1.6198,476600000.0
2008-08-15 00:55:00,1.6197,1.6198,1.6197,1.6198,258600000.0
2008-08-15 01:00:00,1.6198,1.6198,1.61927,1.6198,405800000.0
2008-08-15 01:05:00,1.6198,1.6198,1.61919,1.6198,304900004.0
2008-08-15 01:10:00,1.6197,1.61985,1.6195,1.6197,212700002.0
2008-08-15 01:15:00,1.6196,1.61985,1.6194,1.6198,488700002.0
2008-08-15 01:20:00,1.6198,1.6204,1.61935,1.6201,647300000.0
2008-08-15 01:25:00,1.6201,1.6203,1.6194,1.6194,572999999.0
2008-08-15 01:30:00,1.6196,1.6202,1.6194,1.61995,129300000.0
2008-08-15 01:35:00,1.6199,1.6203,1.6199,1.6201,762299999.0
2008-08-15 01:40:00,1.6201,1.6202,1.6201,1.6202,122100000.0
2008-08-15 01:45:00,1.6201,1.62025,1.6201,1.62025,187800000.0
2008-08-15 01:50:00,1.6202,1.6203,1.62005,1.6201,198000000.0
2008-08-15 01:55:00,1.6201,1.62036,1.62002,1.6203,374600009.0
2008-08-15 02:00:00,1.62025,1.6203,1.61935,1.6196,326500000.0
2008-08-15 02:05:00,1.6196,1.6198,1.61945,1.6196,1157799999.0
2008-08-15 02:10:00,1.6196,1.6198,1.6193,1.61945,563300000.0
2008-08-15 02:15:00,1.6194,1.6197,1.61925,1.6194,919000000.0
2008-08-15 02:20:00,1.6194,1.6197,1.61925,1.6196,732099999.0
2008-08-15 02:25:00,1.6196,1.6196,1.6192,1.6193,304099999.0
2008-08-15 02:30:00,1.6193,1.6198,1.6193,1.6198,385699999.0
2008-08-15 02:35:00,1.6197,1.6198,1.6195,1.6195,335400000.0
2008-08-15 02:40:00,1.6195,1.6197,1.6195,1.6196,614200000.0
2008-08-15 02:45:00,1.6196,1.6197,1.6192,1.6193,765100000.0
2008-08-15 02:50:00,1.6192,1.6195,1.6188,1.6193,1632600003.0
2008-08-15 02:55:00,1.6193,1.6195,1.61885,1.6193,499000001.0
2008-08-15 03:00:00,1.6192,1.6194,1.6189,1.619,527500000.0
2008-08-15 03:05:00,1.619,1.6191,1.6188,1.619,514600000.0
2008-08-15 03:10:00,1.619,1.61995,1.619,1.61995,929500000.0
2008-08-15 03:15:00,1.61995,1.6203,1.6199,1.6202,988800000.0
2008-08-15 03:20:00,1.6202,1.6204,1.6201,1.6201,320400000.0
2008-08-15 03:25:00,1.6201,1.6203,1.62,1.62,473800000.0
2008-08-15 03:30:00,1.62,1.62005,1.6196,1.6198,447900000.0
2008-08-15 03:35:00,1.61975,1.6198,1.6195,1.6198,594300001.0
2008-08-15 03:40:00,1.6198,1.62,1.6197,1.62,554500000.0
2008-08-15 03:45:00,1.62,1.6203,1.6199,1.62015,453800000.0
2008-08-15 03:50:00,1.6202,1.6204,1.62,1.6203,476800000.0
2008-08-15 03:55:00,1.6203,1.6203,1.62,1.62,251800000.0
2008-08-15 04:00:00,1.62,1.6205,1.6197,1.6205,301800000.0
2008-08-15 04:05:00,1.6205,1.6205,1.6201,1.6202,229200000.0
2008-08-15 04:10:00,1.6202,1.6204,1.6202,1.62025,105500000.0
2008-08-15 04:15:00,1.6203,1.6204,1.6198,1.62,182100000.0
2008-08-15 04:20:00,1.62,1.6206,1.62,1.6203,188600000.0
2008-08-15 04:25:00,1.62025,1.6204,1.6202,1.6203,108100000.0
2008-08-15 04:30:00,1.6203,1.6206,1.6203,1.62045,223600000.0
2008-08-15 04:35:00,1.62045,1.6208,1.6204,1.6208,124200000.0
2008-08-15 04:40:00,1.6209,1.62155,1.6207,1.6207,261300000.0
2008-08-15 04:45:00,1.6207,1.6207,1.62015,1.6206,315500000.0
2008-08-15 04:50:00,1.62065,1.621,1.6206,1.621,129200000.0
2008-08-15 04:55:00,1.6211,1.62135,1.621,1.62125,241400000.0
2008-08-15 05:00:00,1.6213,1.6214,1.621,1.6211,198600000.0
2008-08-15 05:05:00,1.6211,1.6212,1.6209,1.6209,199900000.0
2008-08-15 05:10:00,1.6209,1.6209,1.62025,1.62035,310700000.0
2008-08-15 05:15:00,1.6204,1.62059,1.62026,1.62046,136300000.0
2008-08-15 05:20:00,1.6205,1.62065,1.62017,1.6205,170700000.0
2008-08-15 05:25:00,1.6205,1.6206,1.6205,1.6205,18000000.0
2008-08-15 05:30:00,1.6205,1.6205,1.6205,1.6205,9300000.0
2008-08-15 05:35:00,1.62045,1.6206,1.62045,1.6205,98200000.0
2008-08-15 05:40:00,1.6205,1.6206,1.62008,1.6205,46400000.0
2008-08-15 05:45:00,1.6205,1.62051,1.62019,1.62019,64400000.0
2008-08-15 05:50:00,1.6205,1.6207,1.6204,1.6205,282100000.0
2008-08-15 05:55:00,1.6205,1.6206,1.6205,1.6205,65400000.0
2008-08-15 06:00:00,1.6205,1.6205,1.6204,1.6204,136600000.0
2008-08-15 06:05:00,1.6204,1.6205,1.6204,1.6205,382200000.0
2008-08-15 06:10:00,1.6205,1.6205,1.62025,1.6204,389500000.0
2008-08-15 06:15:00,1.6204,1.62055,1.6203,1.6203,177100000.0
2008-08-15 06:20:00,1.6204,1.6206,1.6203,1.6205,243900000.0
2008-08-15 06:25:00,1.62045,1.6212,1.62045,1.6212,382100000.0
2008-08-15 06:30:00,1.6213,1.6216,1.6209,1.6215,377600000.0
2008-08-15 06:35:00,1.6214,1.6216,1.6214,1.6215,179500000.0
2008-08-15 06:40:00,1.6215,1.6216,1.6213,1.6214,244700000.0
2008-08-15 06:45:00,1.6215,1.6215,1.62125,1.6213,155500000.0
2008-08-15 06:50:00,1.62125,1.6215,1.62125,1.6214,179200000.0
2008-08-15 06:55:00,1.6215,1.6216,1.62125,1.6214,494100000.0
2008-08-15 07:00:00,1.6214,1.6215,1.6213,1.6213,131900000.0
2008-08-15 07:05:00,1.6213,1.6221,1.6213,1.6221,456900000.0
2008-08-15 07:10:00,1.6221,1.6223,1.622,1.6222,500900000.0
2008-08-15 07:15:00,1.6221,1.6222,1.6219,1.6219,288200000.0
2008-08-15 07:20:00,1.622,1.622,1.62175,1.6218,74100000.0
2008-08-15 07:25:00,1.6218,1.62225,1.6217,1.6217,218200000.0
2008-08-15 07:30:00,1.6217,1.6218,1.6214,1.6217,181600000.0
2008-08-15 07:35:00,1.6217,1.62185,1.6213,1.6215,476000000.0
2008-08-15 07:40:00,1.6215,1.6216,1.6213,1.6215,706400000.0
2008-08-15 07:45:00,1.6215,1.6217,1.62125,1.6213,431600000.0
2008-08-15 07:50:00,1.6214,1.6216,1.62125,1.6214,421500000.0
2008-08-15 07:55:00,1.6214,1.6215,1.6213,1.6214,140400000.0
2008-08-15 08:00:00,1.6214,1.6215,1.6212,1.6213,387700000.0
2008-08-15 08:05:00,1.6213,1.6214,1.62065,1.6207,711800000.0
2008-08-15 08:10:00,1.6207,1.6209,1.6205,1.6207,1229000000.0
2008-08-15 08:15:00,1.6207,1.621,1.6205,1.6208,1266100000.0
2008-08-15 08:20:00,1.6208,1.621,1.6205,1.6207,809800000.0
2008-08-15 08:25:00,1.62055,1.621,1.62045,1.6206,603400000.0
2008-08-15 08:30:00,1.6206,1.6207,1.6191,1.6195,900200000.0
2008-08-15 08:35:00,1.6194,1.6195,1.6185,1.6187,613300000.0
2008-08-15 08:40:00,1.6187,1.6189,1.61815,1.6185,846000000.0
2008-08-15 08:45:00,1.6184,1.6193,1.61825,1.6192,758600000.0
2008-08-15 08:50:00,1.6192,1.61975,1.61885,1.6196,544300000.0
2008-08-15 08:55:00,1.6197,1.6197,1.61925,1.6193,782600000.0
2008-08-15 09:00:00,1.6193,1.61975,1.6191,1.6196,782700000.0
2008-08-15 09:05:00,1.6196,1.6196,1.6193,1.6195,680300000.0
2008-08-15 09:10:00,1.6196,1.6196,1.61905,1.6192,526900000.0
2008-08-15 09:15:00,1.61915,1.6195,1.6187,1.6189,1052700000.0
2008-08-15 09:20:00,1.619,1.6199,1.6188,1.6196,776400000.0
2008-08-15 09:25:00,1.61955,1.6198,1.61875,1.61875,1542700000.0
2008-08-15 09:30:00,1.6188,1.6189,1.61775,1.618,1834699999.0
2008-08-15 09:35:00,1.6179,1.6185,1.61745,1.61745,1231500000.0
2008-08-15 09:40:00,1.61745,1.6179,1.61735,1.6178,1202099999.0
2008-08-15 09:45:00,1.6178,1.6185,1.6177,1.6182,1352300000.0
2008-08-15 09:50:00,1.6182,1.6185,1.6179,1.61835,1181500000.0
2008-08-15 09:55:00,1.61835,1.6186,1.6177,1.6177,1101900000.0
2008-08-15 10:00:00,1.6177,1.6186,1.6176,1.6182,829500000.0
2008-08-15 10:05:00,1.6182,1.6187,1.618,1.6181,1876500000.0
2008-08-15 10:10:00,1.6181,1.6185,1.6174,1.6175,1919900000.0
2008-08-15 10:15:00,1.61755,1.6178,1.61745,1.61775,1367600000.0
2008-08-15 10:20:00,1.6179,1.61805,1.61745,1.6177,1026200000.0
2008-08-15 10:25:00,1.6177,1.618,1.61745,1.6178,1655500001.0
2008-08-15 10:30:00,1.6178,1.6184,1.6178,1.6178,1220400000.0
2008-08-15 10:35:00,1.6178,1.6182,1.6177,1.6181,1816600001.0
2008-08-15 10:40:00,1.6181,1.6189,1.618,1.6186,1000400000.0
2008-08-15 10:45:00,1.6186,1.6196,1.6185,1.61915,802500000.0
2008-08-15 10:50:00,1.6192,1.6194,1.61825,1.6187,619700000.0
2008-08-15 10:55:00,1.6186,1.6188,1.6185,1.61855,561100000.0
2008-08-15 11:00:00,1.61855,1.6189,1.6185,1.6185,880000000.0
2008-08-15 11:05:00,1.6185,1.6188,1.6181,1.6182,1006400000.0
2008-08-15 11:10:00,1.6181,1.6183,1.618,1.6183,1054000000.0
2008-08-15 11:15:00,1.6183,1.6183,1.6182,1.6183,579400000.0
2008-08-15 11:20:00,1.6183,1.6183,1.6177,1.61785,711200000.0
2008-08-15 11:25:00,1.61775,1.6179,1.61735,1.61745,1172400002.0
2008-08-15 11:30:00,1.61745,1.6177,1.61725,1.6174,662300000.0
2008-08-15 11:35:00,1.6174,1.6178,1.61725,1.6178,1436100000.0
2008-08-15 11:40:00,1.6178,1.6181,1.61765,1.6178,895400000.0
2008-08-15 11:45:00,1.6179,1.618,1.6172,1.6173,520100000.0
2008-08-15 11:50:00,1.6173,1.6174,1.617,1.6172,1013000001.0
2008-08-15 11:55:00,1.61715,1.6173,1.61655,1.6168,1060899999.0
2008-08-15 12:00:00,1.6168,1.617,1.61625,1.6169,786400000.0
2008-08-15 12:05:00,1.6169,1.6173,1.6168,1.617,833700000.0
2008-08-15 12:10:00,1.6169,1.6172,1.6167,1.6172,1002400000.0
2008-08-15 12:15:00,1.6171,1.6175,1.6171,1.6174,678800000.0
2008-08-15 12:20:00,1.6174,1.6175,1.6171,1.6172,437700000.0
2008-08-15 12:25:00,1.6173,1.6174,1.6163,1.6168,1208200000.0
2008-08-15 12:30:00,1.6168,1.6171,1.6162,1.6168,1745000000.0
2008-08-15 12:35:00,1.6168,1.6171,1.61665,1.6169,1255800000.0
2008-08-15 12:40:00,1.61685,1.617,1.6165,1.6165,674400000.0
2008-08-15 12:45:00,1.6165,1.6165,1.61635,1.6165,273800000.0
2008-08-15 12:50:00,1.6165,1.6168,1.6164,1.6167,780700000.0
2008-08-15 12:55:00,1.6167,1.6172,1.6162,1.61645,1069480000.0
2008-08-15 13:00:00,1.61645,1.6167,1.61615,1.6164,1056300000.0
2008-08-15 13:05:00,1.6164,1.6166,1.6164,1.6165,688800000.0
2008-08-15 13:10:00,1.6165,1.617,1.6165,1.61665,790200000.0
2008-08-15 13:15:00,1.6167,1.617,1.6166,1.6169,507300000.0
2008-08-15 13:20:00,1.61685,1.6169,1.6166,1.6168,500400000.0
2008-08-15 13:25:00,1.6168,1.617,1.61655,1.6168,1051200000.0
2008-08-15 13:30:00,1.6168,1.6169,1.61645,1.6166,656199999.0
2008-08-15 13:35:00,1.6166,1.6166,1.6161,1.6162,1239900000.0
2008-08-15 13:40:00,1.6162,1.6164,1.61585,1.616,1354500000.0
2008-08-15 13:45:00,1.6161,1.6161,1.6156,1.6159,1532900000.0
2008-08-15 13:50:00,1.6159,1.6161,1.6156,1.6158,1304500000.0
2008-08-15 13:55:00,1.6158,1.61595,1.61535,1.6157,1951700002.0
2008-08-15 14:00:00,1.6156,1.61575,1.6154,1.6155,1128200002.0
2008-08-15 14:05:00,1.6155,1.6156,1.6149,1.6154,1923400000.0
2008-08-15 14:10:00,1.6154,1.6163,1.6153,1.6155,1254400000.0
2008-08-15 14:15:00,1.6155,1.6157,1.6148,1.6151,1770600001.0
2008-08-15 14:20:00,1.6151,1.6154,1.6151,1.6152,1233200000.0
2008-08-15 14:25:00,1.6152,1.6156,1.615,1.6151,814900000.0
2008-08-15 14:30:00,1.6152,1.6159,1.6148,1.6158,1802000001.0
2008-08-15 14:35:00,1.6158,1.6161,1.6158,1.616,1295200000.0
2008-08-15 14:40:00,1.61615,1.61615,1.6158,1.616,1959500001.0
2008-08-15 14:45:00,1.616,1.6162,1.6157,1.6158,1526300001.0
2008-08-15 14:50:00,1.6158,1.6158,1.6153,1.6155,910800000.0
2008-08-15 14:55:00,1.6155,1.6155,1.6151,1.6151,1258600000.0
2008-08-15 15:00:00,1.61515,1.6154,1.6148,1.615,2570299999.0
2008-08-15 15:05:00,1.615,1.6151,1.61455,1.61455,2407900000.0
2008-08-15 15:10:00,1.61465,1.6147,1.6137,1.614,2723799996.0
2008-08-15 15:15:00,1.614,1.6144,1.6136,1.6143,2414699999.0
2008-08-15 15:20:00,1.6143,1.6144,1.6139,1.6139,629400000.0
2008-08-15 15:25:00,1.6139,1.6139,1.6133,1.6134,704100000.0
2008-08-15 15:30:00,1.6134,1.6137,1.61325,1.6137,642000000.0
2008-08-15 15:35:00,1.6137,1.6137,1.6134,1.6136,1596600000.0
2008-08-15 15:40:00,1.6136,1.6138,1.61335,1.6138,1956100003.0
2008-08-15 15:45:00,1.6138,1.614,1.61345,1.6139,2383300003.0
2008-08-15 15:50:00,1.6139,1.6139,1.6135,1.6136,2036500001.0
2008-08-15 15:55:00,1.6136,1.6141,1.61345,1.6137,2299400004.0
2008-08-15 16:00:00,1.6137,1.6137,1.6121,1.6123,2005200000.0
2008-08-15 16:05:00,1.6122,1.6124,1.61185,1.6119,2187199999.0
2008-08-15 16:10:00,1.6119,1.612,1.61135,1.61135,1824000000.0
2008-08-15 16:15:00,1.6114,1.6116,1.61115,1.6113,1136400001.0
2008-08-15 16:20:00,1.6113,1.6115,1.6112,1.6113,1331800000.0
2008-08-15 16:25:00,1.6113,1.6115,1.6108,1.611,2520079998.0
2008-08-15 16:30:00,1.611,1.6118,1.61095,1.6118,2182900001.0
2008-08-15 16:35:00,1.6117,1.6125,1.6116,1.6121,1826300000.0
2008-08-15 16:40:00,1.612,1.6124,1.6117,1.6117,1683200003.0
2008-08-15 16:45:00,1.6118,1.6118,1.61125,1.6114,1153000001.0
2008-08-15 16:50:00,1.6114,1.6116,1.6112,1.6113,2001100000.0
2008-08-15 16:55:00,1.6112,1.6113,1.61045,1.6106,1569599999.0
2008-08-15 17:00:00,1.6106,1.6112,1.6105,1.6111,1184600000.0
2008-08-15 17:05:00,1.6111,1.6116,1.6111,1.6113,904599999.0
2008-08-15 17:10:00,1.6113,1.6113,1.61095,1.61095,1354900000.0
2008-08-15 17:15:00,1.6111,1.6112,1.6106,1.6107,1551400001.0
2008-08-15 17:20:00,1.6106,1.6108,1.61045,1.6106,1761600000.0
2008-08-15 17:25:00,1.6105,1.6105,1.61,1.6101,1012700000.0
2008-08-15 17:30:00,1.6101,1.611,1.60995,1.6109,1797999999.0
2008-08-15 17:35:00,1.6109,1.6112,1.6107,1.6108,1037500000.0
2008-08-15 17:40:00,1.6108,1.611,1.61025,1.6104,1743699999.0
2008-08-15 17:45:00,1.6104,1.6105,1.6102,1.6104,1888500000.0
2008-08-15 17:50:00,1.6104,1.6109,1.6102,1.6107,1124900001.0
2008-08-15 17:55:00,1.6108,1.6108,1.6105,1.6105,1062500000.0
2008-08-15 18:00:00,1.6105,1.6108,1.6105,1.6108,648900000.0
2008-08-15 18:05:00,1.6108,1.6108,1.61045,1.6107,218600000.0
2008-08-15 18:10:00,1.6107,1.6108,1.6102,1.6102,722500000.0
2008-08-15 18:15:00,1.6102,1.6108,1.6102,1.6108,770100000.0
2008-08-15 18:20:00,1.6108,1.6108,1.6105,1.6105,841800000.0
2008-08-15 18:25:00,1.61055,1.61055,1.61,1.61,864700000.0
2008-08-15 18:30:00,1.61005,1.6102,1.6098,1.6099,273200000.0
2008-08-15 18:35:00,1.6098,1.6101,1.6097,1.61,295900000.0
2008-08-15 18:40:00,1.61,1.61,1.6098,1.6099,458500000.0
2008-08-15 18:45:00,1.6099,1.6102,1.6099,1.61,491200000.0
2008-08-15 18:50:00,1.61,1.6101,1.6098,1.6098,404700000.0
2008-08-15 18:55:00,1.6098,1.6104,1.6098,1.6102,446900000.0
2008-08-15 19:00:00,1.6102,1.6104,1.61,1.6104,393600000.0
2008-08-15 19:05:00,1.6104,1.6105,1.61,1.6105,384500000.0
2008-08-15 19:10:00,1.6104,1.6105,1.6102,1.6105,600500000.0
2008-08-15 19:15:00,1.6105,1.6108,1.6104,1.6106,459699999.0
2008-08-15 19:20:00,1.6105,1.6108,1.6103,1.6105,252500000.0
2008-08-15 19:25:00,1.6105,1.6108,1.6105,1.6106,308300000.0
2008-08-15 19:30:00,1.61055,1.6108,1.61025,1.6107,1016399999.0
2008-08-15 19:35:00,1.6107,1.6108,1.6104,1.6106,589800000.0
2008-08-15 19:40:00,1.6106,1.6108,1.6102,1.6103,714900000.0
2008-08-15 19:45:00,1.6103,1.6105,1.6102,1.6105,427000000.0
2008-08-15 19:50:00,1.6105,1.6107,1.6103,1.6106,216600000.0
2008-08-15 19:55:00,1.61065,1.611,1.6106,1.6106,1069300000.0
2008-08-15 20:00:00,1.6106,1.6108,1.6104,1.6105,561000000.0
2008-08-15 20:05:00,1.6105,1.6106,1.6103,1.6104,295200000.0
2008-08-15 20:10:00,1.6104,1.6111,1.6104,1.6111,333500000.0
2008-08-15 20:15:00,1.6111,1.6113,1.61055,1.6108,590200000.0
2008-08-15 20:20:00,1.6107,1.611,1.6107,1.6109,528700000.0
2008-08-15 20:25:00,1.6109,1.6111,1.6109,1.611,330000000.0
2008-08-15 20:30:00,1.611,1.611,1.6105,1.6107,414400000.0
2008-08-15 20:35:00,1.6107,1.6108,1.61035,1.6106,253100000.0
2008-08-15 20:40:00,1.6106,1.6107,1.6103,1.6105,257300000.0
2008-08-15 20:45:00,1.6105,1.6108,1.61025,1.6103,185600000.0
2008-08-15 20:50:00,1.6103,1.6106,1.6102,1.6105,175100000.0
2008-08-15 20:55:00,1.6105,1.6109,1.6103,1.6109,470100000.0
2008-08-15 21:00:00,1.6109,1.611,1.6107,1.6107,174700000.0
2008-08-15 21:05:00,1.6107,1.6108,1.6106,1.6106,214700000.0
2008-08-15 21:10:00,1.6106,1.6108,1.61045,1.6108,83200000.0
2008-08-15 21:15:00,1.6108,1.6109,1.6104,1.6104,166900000.0
2008-08-15 21:20:00,1.6104,1.6104,1.61,1.61015,165200000.0
2008-08-15 21:25:00,1.61015,1.61045,1.61,1.6104,164400000.0
2008-08-15 21:30:00,1.6104,1.6108,1.6103,1.6107,152500000.0
2008-08-15 21:35:00,1.6107,1.6107,1.6105,1.6105,84700000.0
2008-08-15 21:40:00,1.6105,1.6106,1.6105,1.61055,194900000.0
2008-08-15 21:45:00,1.61055,1.61055,1.6099,1.6101,214500000.0
2008-08-15 21:50:00,1.6102,1.61035,1.60955,1.61,525880000.0
2008-08-15 21:55:00,1.61,1.61,1.6097,1.6098,201600000.0
2008-08-15 22:00:00,1.6098,1.61,1.6096,1.60965,93400000.0
2008-08-15 22:05:00,1.6097,1.6098,1.6096,1.6097,119200000.0
2008-08-15 22:10:00,1.6097,1.6099,1.6096,1.6098,120700000.0
2008-08-15 22:15:00,1.6097,1.6098,1.6097,1.6098,65700000.0
2008-08-15 22:20:00,1.6098,1.61,1.6095,1.60985,143800000.0
2008-08-15 22:25:00,1.6099,1.6102,1.60985,1.6101,121200000.0
2008-08-15 22:30:00,1.6102,1.6102,1.60985,1.6099,86200000.0
2008-08-15 22:35:00,1.60975,1.60985,1.60975,1.60985,47000000.0
2008-08-15 22:40:00,1.60985,1.61,1.60985,1.6099,67200000.0
2008-08-15 22:45:00,1.6099,1.6099,1.60975,1.6098,83700000.0
2008-08-15 22:50:00,1.60985,1.6099,1.60975,1.6098,46600000.0
2008-08-15 22:55:00,1.6098,1.60995,1.60945,1.6095,129600000.0
2008-08-17 23:00:00,1.6099,1.60994,1.60926,1.60991,592600003.0
2008-08-17 23:05:00,1.6099,1.6104,1.6098,1.6104,147900009.0
2008-08-17 23:10:00,1.60975,1.61045,1.60965,1.6098,204900012.0
2008-08-17 23:15:00,1.61005,1.61005,1.60946,1.61005,355300017.0
2008-08-17 23:20:00,1.60965,1.61,1.60965,1.6099,475000027.0
2008-08-17 23:25:00,1.6099,1.61,1.60985,1.6099,171300010.0
2008-08-17 23:30:00,1.61,1.61,1.6095,1.6095,603800015.0
2008-08-17 23:35:00,1.6098,1.6099,1.60951,1.6098,661700003.0
2008-08-17 23:40:00,1.6098,1.61006,1.60972,1.6099,444700002.0
2008-08-17 23:45:00,1.61,1.6101,1.60978,1.60984,209400003.0
2008-08-17 23:50:00,1.6101,1.6101,1.6101,1.6101,105399999.0
2008-08-17 23:55:00,1.61,1.61011,1.60975,1.6101,907200002.0
2008-08-18 00:00:00,1.6101,1.6103,1.6099,1.6101,79500000.0
2008-08-18 00:05:00,1.6101,1.6101,1.6096,1.61,302600000.0
2008-08-18 00:10:00,1.61,1.61002,1.60994,1.61,47300000.0
2008-08-18 00:15:00,1.61,1.61,1.6099,1.61,128100000.0
2008-08-18 00:20:00,1.61,1.6104,1.61,1.6104,96000000.0
2008-08-18 00:25:00,1.6104,1.61065,1.61,1.6101,127600001.0
2008-08-18 00:30:00,1.60974,1.61014,1.60965,1.61,1127100005.0
2008-08-18 00:35:00,1.61,1.61,1.60951,1.60987,1216400008.0
2008-08-18 00:40:00,1.6101,1.6101,1.6099,1.6101,98500000.0
2008-08-18 00:45:00,1.61005,1.61005,1.6097,1.6098,170899997.0
2008-08-18 00:50:00,1.6098,1.6099,1.6098,1.6099,53400000.0
2008-08-18 00:55:00,1.6098,1.6099,1.6098,1.6099,87500000.0
2008-08-18 01:00:00,1.61,1.61,1.6099,1.61,52100000.0
2008-08-18 01:05:00,1.61,1.61,1.60934,1.60972,257600003.0
2008-08-18 01:10:00,1.61,1.6101,1.61,1.61,57000000.0
2008-08-18 01:15:00,1.61,1.6103,1.61,1.6103,117400000.0
2008-08-18 01:20:00,1.6103,1.61035,1.6102,1.6102,80800000.0
2008-08-18 01:25:00,1.6102,1.6109,1.6102,1.6107,270600000.0
2008-08-18 01:30:00,1.6106,1.6108,1.6106,1.61065,220900000.0
2008-08-18 01:35:00,1.61065,1.61065,1.60994,1.6104,124400000.0
2008-08-18 01:40:00,1.6103,1.6106,1.60994,1.6103,95700000.0
2008-08-18 01:45:00,1.6103,1.6103,1.61,1.6101,182700000.0
2008-08-18 01:50:00,1.6101,1.61075,1.61,1.6106,202400000.0
2008-08-18 01:55:00,1.6106,1.6106,1.6105,1.6105,52700000.0
2008-08-18 02:00:00,1.6105,1.6106,1.6105,1.6105,237600000.0
2008-08-18 02:05:00,1.6105,1.6105,1.6103,1.6104,309899997.0
2008-08-18 02:10:00,1.6104,1.6104,1.60995,1.61,519400000.0
2008-08-18 02:15:00,1.61,1.6101,1.6099,1.61,532500000.0
2008-08-18 02:20:00,1.6099,1.61,1.6096,1.6099,405300002.0
2008-08-18 02:25:00,1.60985,1.6102,1.6097,1.6102,423300000.0
2008-08-18 02:30:00,1.6102,1.6108,1.6101,1.6108,200300000.0
2008-08-18 02:35:00,1.6108,1.6108,1.6103,1.6106,378400000.0
2008-08-18 02:40:00,1.6105,1.6106,1.61035,1.6104,45000000.0
2008-08-18 02:45:00,1.6104,1.6105,1.6103,1.6104,70600000.0
2008-08-18 02:50:00,1.61035,1.6108,1.61035,1.6105,152200000.0
2008-08-18 02:55:00,1.6105,1.6109,1.6104,1.6106,613400000.0
2008-08-18 03:00:00,1.6106,1.6108,1.6105,1.6106,120800001.0
2008-08-18 03:05:00,1.6106,1.6109,1.6106,1.6106,374600000.0
2008-08-18 03:10:00,1.6106,1.6109,1.6106,1.61075,377700002.0
2008-08-18 03:15:00,1.6107,1.6108,1.6105,1.61055,255600000.0
2008-08-18 03:20:00,1.61055,1.61075,1.61045,1.6106,104700000.0
2008-08-18 03:25:00,1.6106,1.6111,1.6106,1.6111,214900000.0
2008-08-18 03:30:00,1.61095,1.61145,1.61085,1.611,182200000.0
2008-08-18 03:35:00,1.611,1.61145,1.611,1.6111,274300000.0
2008-08-18 03:40:00,1.6112,1.6116,1.6112,1.6116,50200000.0
2008-08-18 03:45:00,1.6116,1.6116,1.61135,1.61135,110300000.0
2008-08-18 03:50:00,1.61135,1.61135,1.6111,1.6112,200300000.0
2008-08-18 03:55:00,1.6113,1.6114,1.6112,1.61135,102400000.0
2008-08-18 04:00:00,1.61135,1.61135,1.61115,1.6112,62300000.0
2008-08-18 04:05:00,1.6112,1.6112,1.6111,1.6112,177500000.0
2008-08-18 04:10:00,1.6112,1.6113,1.6111,1.6112,131200000.0
2008-08-18 04:15:00,1.6113,1.61155,1.6112,1.61155,186700001.0
2008-08-18 04:20:00,1.6115,1.6119,1.6115,1.6115,472400005.0
2008-08-18 04:25:00,1.61155,1.6116,1.61145,1.61155,297200000.0
2008-08-18 04:30:00,1.61155,1.6116,1.6115,1.6115,166600000.0
2008-08-18 04:35:00,1.61155,1.6116,1.6115,1.6115,170100000.0
2008-08-18 04:40:00,1.6115,1.6116,1.6115,1.6115,103900000.0
2008-08-18 04:45:00,1.6115,1.6116,1.6114,1.6115,163100000.0
2008-08-18 04:50:00,1.6115,1.6116,1.61102,1.61155,76400000.0
2008-08-18 04:55:00,1.6115,1.6116,1.6115,1.6116,60200000.0
2008-08-18 05:00:00,1.6116,1.61175,1.6115,1.6115,82200000.0
2008-08-18 05:05:00,1.6116,1.6116,1.6115,1.6116,72000000.0
2008-08-18 05:10:00,1.6116,1.6117,1.6115,1.6116,532299999.0
2008-08-18 05:15:00,1.6116,1.6118,1.6115,1.6116,276800000.0
2008-08-18 05:20:00,1.6116,1.6116,1.6115,1.6115,152600000.0
2008-08-18 05:25:00,1.6115,1.6116,1.611,1.6112,743100000.0
2008-08-18 05:30:00,1.6112,1.6112,1.6111,1.6111,246500000.0
2008-08-18 05:35:00,1.6111,1.6113,1.61015,1.6105,752899998.0
2008-08-18 05:40:00,1.6106,1.6108,1.61,1.6107,733000000.0
2008-08-18 05:45:00,1.6107,1.61105,1.61045,1.6108,910499999.0
2008-08-18 05:50:00,1.6108,1.6116,1.6108,1.61145,388200001.0
2008-08-18 05:55:00,1.6114,1.61245,1.6114,1.6123,524400000.0
2008-08-18 06:00:00,1.6123,1.6123,1.6116,1.61175,609499998.0
2008-08-18 06:05:00,1.61175,1.61225,1.61165,1.612,565300005.0
2008-08-18 06:10:00,1.612,1.6124,1.6116,1.61195,868200002.0
2008-08-18 06:15:00,1.61195,1.6124,1.61175,1.6124,605199999.0
2008-08-18 06:20:00,1.6124,1.61245,1.6119,1.6122,312700000.0
2008-08-18 06:25:00,1.6122,1.6125,1.6121,1.6122,543100000.0
2008-08-18 06:30:00,1.61205,1.61235,1.6119,1.612,855899991.0
2008-08-18 06:35:00,1.612,1.612,1.6118,1.6119,243699999.0
2008-08-18 06:40:00,1.6118,1.6125,1.6115,1.6124,753799999.0
2008-08-18 06:45:00,1.6123,1.6125,1.6122,1.6124,198900000.0
2008-08-18 06:50:00,1.6124,1.6125,1.6123,1.6124,209100000.0
2008-08-18 06:55:00,1.6124,1.6124,1.6123,1.6124,81600000.0
2008-08-18 07:00:00,1.61235,1.6126,1.61205,1.6124,302600000.0
2008-08-18 07:05:00,1.6123,1.6127,1.6123,1.6126,185500000.0
2008-08-18 07:10:00,1.6126,1.6127,1.61255,1.6127,100700000.0
2008-08-18 07:15:00,1.6127,1.61275,1.6125,1.61275,45200000.0
2008-08-18 07:20:00,1.61275,1.6128,1.6125,1.6127,196600000.0
2008-08-18 07:25:00,1.6127,1.6127,1.6125,1.6126,346900000.0
2008-08-18 07:30:00,1.6126,1.6128,1.6126,1.6127,57000000.0
2008-08-18 07:35:00,1.6127,1.6131,1.6127,1.6131,152700000.0
2008-08-18 07:40:00,1.613,1.6131,1.6127,1.6127,263300000.0
2008-08-18 07:45:00,1.6128,1.613,1.6127,1.613,67800000.0
2008-08-18 07:50:00,1.613,1.613,1.61265,1.6127,365300000.0
2008-08-18 07:55:00,1.6127,1.6127,1.6122,1.6125,319900000.0
2008-08-18 08:00:00,1.6125,1.6131,1.6123,1.6124,551000000.0
2008-08-18 08:05:00,1.6124,1.6124,1.6117,1.61185,1117380000.0
2008-08-18 08:10:00,1.6119,1.6127,1.6119,1.6127,972900000.0
2008-08-18 08:15:00,1.6126,1.6127,1.6117,1.6118,251500000.0
2008-08-18 08:20:00,1.6118,1.6128,1.6117,1.6126,375800000.0
2008-08-18 08:25:00,1.6126,1.6131,1.6126,1.6131,484700000.0
2008-08-18 08:30:00,1.6131,1.6136,1.61295,1.6135,464800000.0
2008-08-18 08:35:00,1.6135,1.6139,1.6132,1.6135,494800001.0
2008-08-18 08:40:00,1.6135,1.6138,1.61305,1.6131,637400000.0
2008-08-18 08:45:00,1.6131,1.6133,1.613,1.6131,486000000.0
2008-08-18 08:50:00,1.613,1.6132,1.61285,1.6131,468000000.0
2008-08-18 08:55:00,1.6131,1.6132,1.613,1.6132,262000000.0
2008-08-18 09:00:00,1.6132,1.6138,1.6131,1.6137,424800000.0
2008-08-18 09:05:00,1.6137,1.6138,1.6131,1.6134,978999998.0
2008-08-18 09:10:00,1.6134,1.6141,1.6133,1.61395,888300000.0
2008-08-18 09:15:00,1.6139,1.6144,1.61355,1.61375,978300001.0
2008-08-18 09:20:00,1.61385,1.6149,1.6136,1.6147,1028899999.0
2008-08-18 09:25:00,1.6147,1.61475,1.6145,1.6147,795800001.0
2008-08-18 09:30:00,1.61465,1.61475,1.6145,1.61465,314300000.0
2008-08-18 09:35:00,1.61465,1.6148,1.61465,1.61465,420800000.0
2008-08-18 09:40:00,1.61465,1.6148,1.614,1.6146,545200000.0
2008-08-18 09:45:00,1.61465,1.6147,1.61455,1.6147,287900000.0
2008-08-18 09:50:00,1.6147,1.6148,1.61455,1.61455,499500000.0
2008-08-18 09:55:00,1.6146,1.6147,1.61415,1.61415,759599998.0
2008-08-18 10:00:00,1.61465,1.61475,1.6146,1.6146,360600000.0
2008-08-18 10:05:00,1.6146,1.6147,1.6144,1.6145,910900000.0
2008-08-18 10:10:00,1.61455,1.6146,1.6143,1.61445,859400000.0
2008-08-18 10:15:00,1.6145,1.6145,1.61415,1.6143,714500000.0
2008-08-18 10:20:00,1.6143,1.6144,1.6142,1.6143,470700000.0
2008-08-18 10:25:00,1.6143,1.6145,1.6142,1.61425,359133750.0
2008-08-18 10:30:00,1.6144,1.6144,1.6136,1.6139,1492299999.0
2008-08-18 10:35:00,1.614,1.6142,1.61345,1.61355,1329200000.0
2008-08-18 10:40:00,1.61355,1.61415,1.6135,1.61375,1170100000.0
2008-08-18 10:45:00,1.61375,1.6139,1.61345,1.6137,1269800000.0
2008-08-18 10:50:00,1.6137,1.6138,1.61345,1.6136,1509300001.0
2008-08-18 10:55:00,1.61355,1.6137,1.61345,1.6137,998500002.0
2008-08-18 11:00:00,1.6137,1.61395,1.6136,1.6136,1049100000.0
2008-08-18 11:05:00,1.6136,1.6136,1.6133,1.6135,1026700000.0
2008-08-18 11:10:00,1.6135,1.6138,1.6134,1.6137,987400000.0
2008-08-18 11:15:00,1.6138,1.6141,1.6136,1.614,1026100001.0
2008-08-18 11:20:00,1.614,1.6141,1.61345,1.61375,1280200000.0
2008-08-18 11:25:00,1.61375,1.6138,1.61345,1.6137,938100000.0
2008-08-18 11:30:00,1.6137,1.614,1.6136,1.6137,1289700000.0
2008-08-18 11:35:00,1.6137,1.61415,1.6137,1.6141,1699100000.0
2008-08-18 11:40:00,1.6141,1.61425,1.6137,1.614,1382500000.0
2008-08-18 11:45:00,1.614,1.61405,1.6137,1.6139,910900000.0
2008-08-18 11:50:00,1.61385,1.61415,1.61375,1.614,1240200000.0
2008-08-18 11:55:00,1.614,1.6144,1.6138,1.614,1131000001.0
2008-08-18 12:00:00,1.614,1.6144,1.614,1.6142,1036767499.0
2008-08-18 12:05:00,1.6142,1.6146,1.6141,1.6145,564134999.0
2008-08-18 12:10:00,1.6144,1.6146,1.6143,1.61445,1053720001.0
2008-08-18 12:15:00,1.61445,1.6151,1.61418,1.615,874900003.0
2008-08-18 12:20:00,1.615,1.6151,1.6145,1.6149,1211156700.0
2008-08-18 12:25:00,1.6149,1.6152,1.61475,1.61495,999300000.0
2008-08-18 12:30:00,1.6151,1.6152,1.61465,1.6147,1222599999.0
2008-08-18 12:35:00,1.6147,1.615,1.61445,1.6149,1564900000.0
2008-08-18 12:40:00,1.6149,1.6155,1.6146,1.6148,1283400000.0
2008-08-18 12:45:00,1.6148,1.615,1.61425,1.61455,1793900000.0
2008-08-18 12:50:00,1.6145,1.6148,1.61435,1.6144,890100000.0
2008-08-18 12:55:00,1.61445,1.615,1.6144,1.6147,808599999.0
2008-08-18 13:00:00,1.6147,1.6153,1.6147,1.6152,1246700001.0
2008-08-18 13:05:00,1.6151,1.6154,1.61495,1.6153,1138800000.0
2008-08-18 13:10:00,1.6153,1.6158,1.6153,1.6157,568200000.0
2008-08-18 13:15:00,1.6156,1.6163,1.6155,1.6161,837100000.0
2008-08-18 13:20:00,1.6161,1.6162,1.61565,1.6162,891500000.0
2008-08-18 13:25:00,1.6161,1.6164,1.6161,1.6163,618900000.0
2008-08-18 13:30:00,1.6163,1.6164,1.616,1.61615,729000000.0
2008-08-18 13:35:00,1.61615,1.6166,1.6161,1.6165,721800000.0
2008-08-18 13:40:00,1.6165,1.6168,1.6164,1.6166,1017800000.0
2008-08-18 13:45:00,1.6166,1.6168,1.61645,1.6167,918900000.0
2008-08-18 13:50:00,1.6167,1.6177,1.61655,1.6175,1064000000.0
2008-08-18 13:55:00,1.6175,1.6177,1.61705,1.6171,618500000.0
2008-08-18 14:00:00,1.6171,1.6172,1.6165,1.6165,1143200000.0
2008-08-18 14:05:00,1.6165,1.6174,1.6163,1.61725,952680001.0
2008-08-18 14:10:00,1.61725,1.6173,1.61695,1.6171,631400000.0
2008-08-18 14:15:00,1.6171,1.6171,1.6168,1.617,558300000.0
2008-08-18 14:20:00,1.617,1.617,1.6167,1.6167,918300000.0
2008-08-18 14:25:00,1.61665,1.6167,1.61625,1.6163,878599999.0
2008-08-18 14:30:00,1.6163,1.6165,1.61625,1.6164,560300000.0
2008-08-18 14:35:00,1.6164,1.6166,1.6163,1.6166,853800000.0
2008-08-18 14:40:00,1.6165,1.6166,1.61645,1.6165,275800000.0
2008-08-18 14:45:00,1.6165,1.6167,1.6162,1.6162,1415200005.0
2008-08-18 14:50:00,1.6162,1.6164,1.61605,1.6164,1300600000.0
2008-08-18 14:55:00,1.6164,1.6164,1.61595,1.6161,2850700017.0
2008-08-18 15:00:00,1.6162,1.6165,1.6159,1.6159,886800000.0
2008-08-18 15:05:00,1.616,1.6161,1.6156,1.6156,777700000.0
2008-08-18 15:10:00,1.6156,1.61575,1.61535,1.6155,744400000.0
2008-08-18 15:15:00,1.61545,1.6156,1.61535,1.6154,434600000.0
2008-08-18 15:20:00,1.6154,1.6161,1.6153,1.616,858199998.0
2008-08-18 15:25:00,1.6159,1.6161,1.6159,1.616,543500000.0
2008-08-18 15:30:00,1.616,1.6161,1.61575,1.6159,1418399999.0
2008-08-18 15:35:00,1.6159,1.616,1.6156,1.6157,1701500000.0
2008-08-18 15:40:00,1.6157,1.6159,1.6156,1.6157,882400000.0
2008-08-18 15:45:00,1.6157,1.6157,1.6153,1.6155,1146900000.0
2008-08-18 15:50:00,1.6155,1.6157,1.6153,1.6156,1127800001.0
2008-08-18 15:55:00,1.6157,1.61595,1.61535,1.6159,778600000.0
2008-08-18 16:00:00,1.6159,1.6163,1.6157,1.6161,1277999997.0
2008-08-18 16:05:00,1.6161,1.6165,1.61605,1.6161,1270000001.0
2008-08-18 16:10:00,1.6161,1.6162,1.6155,1.6155,942500000.0
2008-08-18 16:15:00,1.6155,1.6156,1.6146,1.6147,1703700000.0
2008-08-18 16:20:00,1.6147,1.6152,1.6147,1.61505,1438900000.0
2008-08-18 16:25:00,1.61505,1.6156,1.6149,1.6156,1824300001.0
2008-08-18 16:30:00,1.6157,1.6157,1.61535,1.61545,1330500000.0
2008-08-18 16:35:00,1.61545,1.616,1.6154,1.616,1027000000.0
2008-08-18 16:40:00,1.61595,1.616,1.6156,1.6159,887400000.0
2008-08-18 16:45:00,1.6158,1.616,1.6157,1.6159,702500000.0
2008-08-18 16:50:00,1.6159,1.61615,1.6158,1.61605,898300000.0
2008-08-18 16:55:00,1.61605,1.6162,1.6158,1.6159,1036900001.0
2008-08-18 17:00:00,1.6159,1.6161,1.6158,1.61585,1068300000.0
2008-08-18 17:05:00,1.6158,1.616,1.61555,1.6158,985000000.0
2008-08-18 17:10:00,1.6158,1.6159,1.61545,1.6156,861400000.0
2008-08-18 17:15:00,1.6156,1.6156,1.6151,1.6151,598700000.0
2008-08-18 17:20:00,1.6151,1.6152,1.6146,1.615,1303800000.0
2008-08-18 17:25:00,1.61495,1.6153,1.6146,1.6151,1176000000.0
2008-08-18 17:30:00,1.6151,1.6152,1.61495,1.615,931400000.0
2008-08-18 17:35:00,1.615,1.6151,1.61485,1.615,1060400000.0
2008-08-18 17:40:00,1.615,1.6154,1.615,1.61515,514700000.0
2008-08-18 17:45:00,1.61515,1.6154,1.6151,1.6152,826700000.0
2008-08-18 17:50:00,1.61525,1.6154,1.61515,1.61515,566700000.0
2008-08-18 17:55:00,1.61515,1.6152,1.61415,1.61425,1294000000.0
2008-08-18 18:00:00,1.6143,1.61505,1.61425,1.6147,1321200000.0
2008-08-18 18:05:00,1.6147,1.6148,1.61415,1.61415,574600000.0
2008-08-18 18:10:00,1.61415,1.6143,1.61405,1.6141,425100000.0
2008-08-18 18:15:00,1.6141,1.6143,1.6133,1.6136,731500000.0
2008-08-18 18:20:00,1.6136,1.6142,1.6136,1.61395,540100000.0
2008-08-18 18:25:00,1.614,1.6147,1.61385,1.6146,767600000.0
2008-08-18 18:30:00,1.6146,1.6147,1.61395,1.6141,668500000.0
2008-08-18 18:35:00,1.6142,1.6142,1.6139,1.6139,261600000.0
2008-08-18 18:40:00,1.614,1.6141,1.6135,1.6138,609600000.0
2008-08-18 18:45:00,1.6138,1.614,1.61375,1.6139,449300000.0
2008-08-18 18:50:00,1.6139,1.614,1.6137,1.6139,412000000.0
2008-08-18 18:55:00,1.6139,1.6139,1.61345,1.6136,738700000.0
2008-08-18 19:00:00,1.6136,1.6144,1.6135,1.6141,743100000.0
2008-08-18 19:05:00,1.6141,1.6141,1.61355,1.6137,465600000.0
2008-08-18 19:10:00,1.6137,1.6139,1.61365,1.6137,260600000.0
2008-08-18 19:15:00,1.6137,1.61385,1.6136,1.6138,248800000.0
2008-08-18 19:20:00,1.6137,1.6142,1.61329,1.61415,638500000.0
2008-08-18 19:25:00,1.61415,1.6143,1.61375,1.6139,490000000.0
2008-08-18 19:30:00,1.6139,1.61405,1.61345,1.6136,411800000.0
2008-08-18 19:35:00,1.61365,1.614,1.6135,1.6138,430500000.0
2008-08-18 19:40:00,1.6138,1.6139,1.6137,1.6137,225700000.0
2008-08-18 19:45:00,1.6137,1.6138,1.6135,1.6136,589400000.0
2008-08-18 19:50:00,1.6136,1.6143,1.6135,1.6143,560200000.0
2008-08-18 19:55:00,1.6143,1.6143,1.6137,1.6137,464100000.0
2008-08-18 20:00:00,1.6137,1.6137,1.6134,1.6135,332600000.0
2008-08-18 20:05:00,1.6135,1.6137,1.6134,1.6137,595500000.0
2008-08-18 20:10:00,1.6137,1.6137,1.6133,1.6133,599200000.0
2008-08-18 20:15:00,1.6133,1.6134,1.6132,1.6133,480200000.0
2008-08-18 20:20:00,1.61325,1.6135,1.6131,1.6134,388300000.0
2008-08-18 20:25:00,1.6133,1.6134,1.6132,1.6132,275400000.0
2008-08-18 20:30:00,1.6132,1.6133,1.6131,1.6131,393100000.0
2008-08-18 20:35:00,1.6131,1.6136,1.6131,1.61335,302900000.0
2008-08-18 20:40:00,1.61335,1.6135,1.613,1.6131,723900000.0
2008-08-18 20:45:00,1.6131,1.6133,1.6128,1.613,1070200000.0
2008-08-18 20:50:00,1.613,1.613,1.6127,1.613,663000000.0
2008-08-18 20:55:00,1.613,1.6134,1.613,1.6133,782100000.0
2008-08-18 21:00:00,1.6133,1.6134,1.61295,1.613,706600000.0
2008-08-18 21:05:00,1.61295,1.613,1.61275,1.6129,705700000.0
2008-08-18 21:10:00,1.6129,1.6134,1.6129,1.61335,248400000.0
2008-08-18 21:15:00,1.61335,1.614,1.61335,1.6137,505900000.0
2008-08-18 21:20:00,1.6137,1.6137,1.61335,1.61355,268100000.0
2008-08-18 21:25:00,1.6136,1.6138,1.61335,1.6135,446300000.0
2008-08-18 21:30:00,1.61355,1.6136,1.6131,1.6134,611500000.0
2008-08-18 21:35:00,1.6134,1.6134,1.61315,1.6133,431500000.0
2008-08-18 21:40:00,1.6133,1.6133,1.613,1.61315,609500000.0
2008-08-18 21:45:00,1.61315,1.6133,1.61305,1.6133,301100000.0
2008-08-18 21:50:00,1.61325,1.6133,1.6129,1.6129,272300000.0
2008-08-18 21:55:00,1.61295,1.6132,1.61275,1.61285,382700000.0
2008-08-18 22:00:00,1.6129,1.6131,1.6128,1.6131,121300000.0
2008-08-18 22:05:00,1.6131,1.6133,1.61285,1.6129,137500000.0
2008-08-18 22:10:00,1.6129,1.6132,1.6129,1.6131,96100000.0
2008-08-18 22:15:00,1.6132,1.6132,1.61285,1.6131,114700000.0
2008-08-18 22:20:00,1.61305,1.6132,1.61295,1.61305,59600000.0
2008-08-18 22:25:00,1.61305,1.6131,1.61285,1.6129,101200000.0
2008-08-18 22:30:00,1.61295,1.61295,1.61255,1.61265,186900000.0
2008-08-18 22:35:00,1.6127,1.6128,1.6126,1.61265,324900000.0
2008-08-18 22:40:00,1.6127,1.6127,1.6126,1.6126,198600000.0
2008-08-18 22:45:00,1.6127,1.613,1.61255,1.61265,584000000.0
2008-08-18 22:50:00,1.61265,1.61285,1.6126,1.61275,177900000.0
2008-08-18 22:55:00,1.61275,1.6129,1.61255,1.61265,267380000.0
2008-08-18 23:00:00,1.6126,1.6126,1.61225,1.6125,645100014.0
2008-08-18 23:05:00,1.6125,1.6127,1.6125,1.6125,633800002.0
2008-08-18 23:10:00,1.6125,1.6127,1.6125,1.6126,466499999.0
2008-08-18 23:15:00,1.6126,1.6128,1.6125,1.6128,95300000.0
2008-08-18 23:20:00,1.6129,1.613,1.6126,1.6127,141900000.0
2008-08-18 23:25:00,1.6126,1.6127,1.6126,1.6127,42700000.0
2008-08-18 23:30:00,1.6128,1.6128,1.61234,1.61238,68700000.0
2008-08-18 23:35:00,1.6127,1.6127,1.6125,1.6127,20700000.0
2008-08-18 23:40:00,1.6126,1.6129,1.61245,1.6126,196500000.0
2008-08-18 23:45:00,1.6126,1.6127,1.6124,1.6124,302000003.0
2008-08-18 23:50:00,1.6124,1.6125,1.6124,1.6125,221200000.0
2008-08-18 23:55:00,1.6124,1.6125,1.6122,1.6124,108900000.0
2008-08-19 00:00:00,1.6123,1.6124,1.61205,1.61225,527500003.0
2008-08-19 00:05:00,1.6122,1.6124,1.6121,1.6122,249700002.0
2008-08-19 00:10:00,1.6122,1.6123,1.61186,1.6122,259400000.0
2008-08-19 00:15:00,1.6122,1.6123,1.6122,1.6122,76800000.0
2008-08-19 00:20:00,1.6122,1.6123,1.6122,1.6123,152300000.0
2008-08-19 00:25:00,1.6122,1.6124,1.6122,1.61235,322800001.0
2008-08-19 00:30:00,1.61235,1.6124,1.6121,1.61235,625699998.0
2008-08-19 00:35:00,1.61235,1.6124,1.6121,1.6123,486700002.0
2008-08-19 00:40:00,1.6122,1.6123,1.6122,1.6122,187200000.0
2008-08-19 00:45:00,1.6122,1.6123,1.6121,1.6122,401299999.0
2008-08-19 00:50:00,1.6122,1.6124,1.61205,1.6121,389000000.0
2008-08-19 00:55:00,1.6121,1.6121,1.61175,1.6121,60000000.0
2008-08-19 01:00:00,1.6121,1.6121,1.61175,1.6121,33100000.0
2008-08-19 01:05:00,1.6121,1.6122,1.6121,1.6121,355699999.0
2008-08-19 01:10:00,1.6122,1.6122,1.6121,1.6122,265999999.0
2008-08-19 01:15:00,1.6122,1.6123,1.6121,1.6122,291799999.0
2008-08-19 01:20:00,1.61197,1.6124,1.61177,1.6123,250699999.0
2008-08-19 01:25:00,1.6123,1.6123,1.6122,1.6122,246700000.0
2008-08-19 01:30:00,1.6122,1.6122,1.61177,1.6122,214199999.0
2008-08-19 01:35:00,1.6121,1.6122,1.6119,1.61205,179200000.0
2008-08-19 01:40:00,1.6122,1.6124,1.6122,1.6123,52100000.0
2008-08-19 01:45:00,1.6122,1.6124,1.6122,1.6123,164400000.0
2008-08-19 01:50:00,1.6123,1.6126,1.6123,1.6123,195800000.0
2008-08-19 01:55:00,1.6123,1.61245,1.6122,1.6123,304099997.0
2008-08-19 02:00:00,1.6123,1.6127,1.61225,1.6125,612400001.0
2008-08-19 02:05:00,1.6125,1.6126,1.6121,1.6123,398100000.0
2008-08-19 02:10:00,1.6123,1.6125,1.61205,1.6122,260600000.0
2008-08-19 02:15:00,1.6123,1.6124,1.6122,1.6123,895100000.0
2008-08-19 02:20:00,1.6123,1.6124,1.6123,1.6123,217900000.0
2008-08-19 02:25:00,1.6123,1.6126,1.6123,1.6125,258400000.0
2008-08-19 02:30:00,1.6125,1.6125,1.6123,1.6124,299500000.0
2008-08-19 02:35:00,1.6124,1.6124,1.6121,1.6122,319700000.0
2008-08-19 02:40:00,1.6121,1.6122,1.6121,1.6121,457800000.0
2008-08-19 02:45:00,1.6121,1.6123,1.61205,1.6121,602100000.0
2008-08-19 02:50:00,1.6121,1.6123,1.6121,1.6122,122400000.0
2008-08-19 02:55:00,1.6121,1.6123,1.61205,1.6121,210300000.0
2008-08-19 03:00:00,1.6121,1.6123,1.61205,1.61205,205400000.0
2008-08-19 03:05:00,1.61205,1.6121,1.61205,1.61205,46600000.0
2008-08-19 03:10:00,1.61205,1.6122,1.61205,1.61205,25100000.0
2008-08-19 03:15:00,1.61205,1.6121,1.61165,1.6117,227600000.0
2008-08-19 03:20:00,1.6118,1.6118,1.6114,1.6115,440800000.0
2008-08-19 03:25:00,1.6114,1.6116,1.6114,1.6115,340100000.0
2008-08-19 03:30:00,1.6115,1.6115,1.6114,1.6115,181900000.0
2008-08-19 03:35:00,1.6115,1.6123,1.6115,1.6122,275300000.0
2008-08-19 03:40:00,1.6121,1.6124,1.6116,1.6121,400200000.0
2008-08-19 03:45:00,1.6121,1.6121,1.6119,1.612,152600000.0
2008-08-19 03:50:00,1.6119,1.6121,1.6119,1.6121,162700000.0
2008-08-19 03:55:00,1.6121,1.6121,1.61153,1.6119,102000000.0
2008-08-19 04:00:00,1.6119,1.612,1.61165,1.6117,89300000.0
2008-08-19 04:05:00,1.6116,1.6118,1.61155,1.6117,100200000.0
2008-08-19 04:10:00,1.61165,1.6117,1.6113,1.6113,176300000.0
2008-08-19 04:15:00,1.6113,1.6115,1.6113,1.6114,113300000.0
2008-08-19 04:20:00,1.6115,1.6118,1.6115,1.6115,67900000.0
2008-08-19 04:25:00,1.6115,1.6116,1.6114,1.6114,351000000.0
2008-08-19 04:30:00,1.6114,1.6115,1.6114,1.6115,176500000.0
2008-08-19 04:35:00,1.6115,1.6118,1.6112,1.61145,280500000.0
2008-08-19 04:40:00,1.61145,1.6116,1.61145,1.6116,75200000.0
2008-08-19 04:45:00,1.6116,1.6116,1.6113,1.6114,134400000.0
2008-08-19 04:50:00,1.6114,1.6116,1.6114,1.6114,222000000.0
2008-08-19 04:55:00,1.6114,1.6115,1.6114,1.6114,34200000.0
2008-08-19 05:00:00,1.6115,1.6117,1.6114,1.6116,333200000.0
2008-08-19 05:05:00,1.6116,1.6116,1.6115,1.6115,86700000.0
2008-08-19 05:10:00,1.6116,1.6116,1.6115,1.6116,109700000.0
2008-08-19 05:15:00,1.6115,1.6117,1.6115,1.6115,80900000.0
2008-08-19 05:20:00,1.6116,1.61165,1.61145,1.6115,148500000.0
2008-08-19 05:25:00,1.6115,1.6116,1.6115,1.6115,181300000.0
2008-08-19 05:30:00,1.6116,1.6117,1.6115,1.6116,111600000.0
2008-08-19 05:35:00,1.61162,1.6124,1.61113,1.6116,159400000.0
2008-08-19 05:40:00,1.6116,1.6119,1.6116,1.6117,111600000.0
2008-08-19 05:45:00,1.6117,1.6118,1.6116,1.6117,96600000.0
2008-08-19 05:50:00,1.6116,1.6117,1.6115,1.6116,318600000.0
2008-08-19 05:55:00,1.6116,1.6118,1.6115,1.6116,264100000.0
2008-08-19 06:00:00,1.6116,1.6118,1.6115,1.6116,119600000.0
2008-08-19 06:05:00,1.6116,1.6116,1.6115,1.6116,123600000.0
2008-08-19 06:10:00,1.6115,1.6117,1.6115,1.6116,256800000.0
2008-08-19 06:15:00,1.6115,1.6117,1.6113,1.6115,298000000.0
2008-08-19 06:20:00,1.6116,1.6116,1.6113,1.6115,77700000.0
2008-08-19 06:25:00,1.6114,1.6117,1.6113,1.6116,129300000.0
2008-08-19 06:30:00,1.6116,1.6118,1.6116,1.6118,95400000.0
2008-08-19 06:35:00,1.6118,1.6124,1.6118,1.6122,329400000.0
2008-08-19 06:40:00,1.6121,1.6125,1.6121,1.6125,194800000.0
2008-08-19 06:45:00,1.6125,1.6127,1.6125,1.6126,188800000.0
2008-08-19 06:50:00,1.61255,1.6126,1.61185,1.6123,322399999.0
2008-08-19 06:55:00,1.6123,1.6127,1.6123,1.6126,146600000.0
2008-08-19 07:00:00,1.6126,1.6126,1.6123,1.6125,237500000.0
2008-08-19 07:05:00,1.6125,1.613,1.6122,1.613,320500000.0
2008-08-19 07:10:00,1.613,1.6132,1.61285,1.6131,291500000.0
2008-08-19 07:15:00,1.6131,1.6132,1.6128,1.6129,205700000.0
2008-08-19 07:20:00,1.6129,1.6132,1.61261,1.6132,374900000.0
2008-08-19 07:25:00,1.6132,1.6132,1.6126,1.6126,407600000.0
2008-08-19 07:30:00,1.6126,1.6133,1.6125,1.6127,842900000.0
2008-08-19 07:35:00,1.61275,1.6132,1.6125,1.6126,519500000.0
2008-08-19 07:40:00,1.6125,1.6129,1.61225,1.6127,536800000.0
2008-08-19 07:45:00,1.6127,1.6132,1.61265,1.6131,344300000.0
2008-08-19 07:50:00,1.6131,1.6132,1.6125,1.6126,791499998.0
2008-08-19 07:55:00,1.6126,1.6131,1.6119,1.6128,733800001.0
2008-08-19 08:00:00,1.6129,1.6133,1.6126,1.613,1120400000.0
2008-08-19 08:05:00,1.613,1.6132,1.6125,1.613,1311400000.0
2008-08-19 08:10:00,1.61295,1.61325,1.6124,1.6131,1232400000.0
2008-08-19 08:15:00,1.6131,1.6134,1.61275,1.6132,1400599999.0
2008-08-19 08:20:00,1.6132,1.6143,1.61315,1.61415,919300000.0
2008-08-19 08:25:00,1.6142,1.61425,1.61375,1.614,834800000.0
2008-08-19 08:30:00,1.614,1.6142,1.61375,1.6139,1137600000.0
2008-08-19 08:35:00,1.6139,1.6141,1.61375,1.6139,620600000.0
2008-08-19 08:40:00,1.6139,1.6141,1.61375,1.6138,844200000.0
2008-08-19 08:45:00,1.6138,1.614,1.61325,1.6137,1290500002.0
2008-08-19 08:50:00,1.6137,1.6142,1.61325,1.6133,1025100000.0
2008-08-19 08:55:00,1.6133,1.6135,1.61215,1.6125,1543400001.0
2008-08-19 09:00:00,1.6125,1.6127,1.6115,1.612,2842600010.0
2008-08-19 09:05:00,1.612,1.6121,1.6115,1.6115,1599899999.0
2008-08-19 09:10:00,1.6115,1.6118,1.611,1.61125,1205800000.0
2008-08-19 09:15:00,1.61125,1.6114,1.61095,1.6112,1242200000.0
2008-08-19 09:20:00,1.6111,1.6115,1.61105,1.6112,1036800000.0
2008-08-19 09:25:00,1.6112,1.6115,1.6107,1.6114,1124299999.0
2008-08-19 09:30:00,1.6114,1.6116,1.6113,1.6115,556600000.0
2008-08-19 09:35:00,1.61145,1.6116,1.6112,1.6116,945100001.0
2008-08-19 09:40:00,1.6116,1.6118,1.61155,1.6118,605800000.0
2008-08-19 09:45:00,1.6118,1.6121,1.6117,1.612,538700000.0
2008-08-19 09:50:00,1.612,1.6121,1.61175,1.612,616100000.0
2008-08-19 09:55:00,1.612,1.612,1.6116,1.61185,921900000.0
2008-08-19 10:00:00,1.61185,1.612,1.6117,1.61175,1151100000.0
2008-08-19 10:05:00,1.61175,1.6119,1.6116,1.6117,1571600000.0
2008-08-19 10:10:00,1.6118,1.6118,1.6116,1.6117,902100000.0
2008-08-19 10:15:00,1.6117,1.6118,1.61145,1.6117,507700000.0
2008-08-19 10:20:00,1.6117,1.6118,1.6116,1.6118,632400000.0
2008-08-19 10:25:00,1.61175,1.6119,1.6117,1.6118,570100000.0
2008-08-19 10:30:00,1.6117,1.612,1.6117,1.6119,625400000.0
2008-08-19 10:35:00,1.6119,1.61215,1.61165,1.6117,1215000000.0
2008-08-19 10:40:00,1.6117,1.6118,1.6115,1.61155,628200000.0
2008-08-19 10:45:00,1.6116,1.61185,1.6116,1.61165,806200000.0
2008-08-19 10:50:00,1.61165,1.61175,1.61135,1.6114,1080400000.0
2008-08-19 10:55:00,1.6114,1.6116,1.61095,1.6111,1139700000.0
2008-08-19 11:00:00,1.61125,1.612,1.61095,1.6117,2070099999.0
2008-08-19 11:05:00,1.61165,1.6117,1.6113,1.6114,1308700000.0
2008-08-19 11:10:00,1.6114,1.6115,1.61095,1.6112,1405100000.0
2008-08-19 11:15:00,1.6112,1.6115,1.61095,1.6112,1723500000.0
2008-08-19 11:20:00,1.6112,1.6113,1.61095,1.6112,855400000.0
2008-08-19 11:25:00,1.6112,1.6113,1.6106,1.6109,988500000.0
2008-08-19 11:30:00,1.6109,1.6117,1.6109,1.61115,935900000.0
2008-08-19 11:35:00,1.6111,1.61135,1.611,1.61125,801300000.0
2008-08-19 11:40:00,1.61125,1.6115,1.6112,1.6114,735900000.0
2008-08-19 11:45:00,1.61145,1.6116,1.61085,1.611,861999999.0
2008-08-19 11:50:00,1.611,1.6113,1.61095,1.6113,453200000.0
2008-08-19 11:55:00,1.6112,1.6115,1.6108,1.6114,230400000.0
2008-08-19 12:00:00,1.6114,1.6117,1.61105,1.6116,793800000.0
2008-08-19 12:05:00,1.61165,1.6117,1.6113,1.6113,699500000.0
2008-08-19 12:10:00,1.6113,1.61145,1.6113,1.6114,505100000.0
2008-08-19 12:15:00,1.6114,1.6114,1.6109,1.6109,505300000.0
2008-08-19 12:20:00,1.6109,1.611,1.6108,1.6109,405200000.0
2008-08-19 12:25:00,1.6109,1.611,1.6108,1.6108,660300000.0
2008-08-19 12:30:00,1.61085,1.6111,1.61075,1.611,743700000.0
2008-08-19 12:35:00,1.611,1.6111,1.6109,1.611,760800000.0
2008-08-19 12:40:00,1.61105,1.6112,1.61095,1.611,603600000.0
2008-08-19 12:45:00,1.611,1.61115,1.6108,1.6111,738700000.0
2008-08-19 12:50:00,1.611,1.6116,1.6109,1.6112,938600000.0
2008-08-19 12:55:00,1.6113,1.6114,1.611,1.6112,1270900000.0
2008-08-19 13:00:00,1.6112,1.6118,1.6109,1.6118,1093500000.0
2008-08-19 13:05:00,1.6118,1.6121,1.6116,1.612,718500000.0
2008-08-19 13:10:00,1.6119,1.6121,1.61175,1.61175,666100000.0
2008-08-19 13:15:00,1.61175,1.612,1.61115,1.61125,893600000.0
2008-08-19 13:20:00,1.61125,1.6114,1.61115,1.6112,462900000.0
2008-08-19 13:25:00,1.6112,1.6113,1.61105,1.61105,522500000.0
2008-08-19 13:30:00,1.61105,1.6112,1.61075,1.6109,920800000.0
2008-08-19 13:35:00,1.6109,1.6113,1.6109,1.6112,479200000.0
2008-08-19 13:40:00,1.61125,1.6115,1.6112,1.61135,357500000.0
2008-08-19 13:45:00,1.61135,1.612,1.61135,1.6117,689000000.0
2008-08-19 13:50:00,1.6117,1.6119,1.61145,1.6115,712200000.0
2008-08-19 13:55:00,1.6115,1.6116,1.61098,1.6113,454900000.0
2008-08-19 14:00:00,1.6113,1.6115,1.61115,1.6113,674700000.0
2008-08-19 14:05:00,1.6113,1.6113,1.6107,1.611,769500000.0
2008-08-19 14:10:00,1.6111,1.6111,1.61065,1.6109,731500000.0
2008-08-19 14:15:00,1.6109,1.6111,1.6106,1.61075,816300000.0
2008-08-19 14:20:00,1.61075,1.6109,1.6106,1.6107,969600000.0
2008-08-19 14:25:00,1.6107,1.6108,1.61035,1.6104,605200000.0
2008-08-19 14:30:00,1.6104,1.6107,1.61,1.6101,2285800001.0
2008-08-19 14:35:00,1.6101,1.6106,1.61,1.6105,1970300000.0
2008-08-19 14:40:00,1.6104,1.6108,1.6103,1.61065,1263700000.0
2008-08-19 14:45:00,1.61065,1.6112,1.6104,1.6111,1030500000.0
2008-08-19 14:50:00,1.61105,1.6112,1.6109,1.61105,1016300000.0
2008-08-19 14:55:00,1.6111,1.6112,1.611,1.611,818800000.0
2008-08-19 15:00:00,1.6111,1.6112,1.611,1.6111,992800000.0
2008-08-19 15:05:00,1.6111,1.6112,1.61085,1.6109,1121600000.0
2008-08-19 15:10:00,1.611,1.6111,1.61065,1.61085,1542300000.0
2008-08-19 15:15:00,1.61085,1.6119,1.61085,1.6118,1061500000.0
2008-08-19 15:20:00,1.6118,1.6121,1.61175,1.612,413900000.0
2008-08-19 15:25:00,1.6119,1.61225,1.6118,1.612,718400000.0
2008-08-19 15:30:00,1.612,1.6124,1.61185,1.61205,1066100000.0
2008-08-19 15:35:00,1.61205,1.6126,1.61205,1.6125,1291100000.0
2008-08-19 15:40:00,1.6125,1.613,1.612,1.613,1439800001.0
2008-08-19 15:45:00,1.61295,1.6132,1.6128,1.613,1813600000.0
2008-08-19 15:50:00,1.6131,1.6131,1.61235,1.61245,917100000.0
2008-08-19 15:55:00,1.61245,1.6128,1.61225,1.6123,870900001.0
2008-08-19 16:00:00,1.6123,1.6125,1.61147,1.6118,764200000.0
2008-08-19 16:05:00,1.6118,1.6119,1.61113,1.61142,501100000.0
2008-08-19 16:10:00,1.61147,1.61205,1.61123,1.61185,802200000.0
2008-08-19 16:15:00,1.6119,1.6121,1.61175,1.61195,601600000.0
2008-08-19 16:20:00,1.61195,1.6124,1.61195,1.6123,1253500000.0
2008-08-19 16:25:00,1.6123,1.6128,1.6122,1.6125,1512799996.0
2008-08-19 16:30:00,1.6125,1.6125,1.6119,1.6119,1299300000.0
2008-08-19 16:35:00,1.6119,1.6121,1.6116,1.6119,1687500000.0
2008-08-19 16:40:00,1.6119,1.612,1.61175,1.6119,1462900000.0
2008-08-19 16:45:00,1.6118,1.6119,1.61125,1.6116,761800000.0
2008-08-19 16:50:00,1.6116,1.6116,1.6111,1.6112,1076400000.0
2008-08-19 16:55:00,1.6112,1.6117,1.611,1.6111,1350000000.0
2008-08-19 17:00:00,1.6111,1.6117,1.6111,1.61145,1322000000.0
2008-08-19 17:05:00,1.61145,1.6116,1.611,1.61105,1308000000.0
2008-08-19 17:10:00,1.61105,1.6116,1.611,1.6112,2094600002.0
2008-08-19 17:15:00,1.6111,1.6114,1.61095,1.61105,1677399998.0
2008-08-19 17:20:00,1.61105,1.6113,1.6108,1.6111,1544100001.0
2008-08-19 17:25:00,1.61105,1.6118,1.611,1.6117,2195500000.0
2008-08-19 17:30:00,1.6117,1.61325,1.61125,1.61305,1760000000.0
2008-08-19 17:35:00,1.61305,1.6131,1.61205,1.61215,607299999.0
2008-08-19 17:40:00,1.61215,1.6123,1.6118,1.6123,1784100000.0
2008-08-19 17:45:00,1.6122,1.6123,1.6119,1.612,950700002.0
2008-08-19 17:50:00,1.612,1.6122,1.61175,1.6119,571700000.0
2008-08-19 17:55:00,1.6119,1.61205,1.61115,1.6113,1069199999.0
2008-08-19 18:00:00,1.6113,1.6121,1.6112,1.6117,1986599998.0
2008-08-19 18:05:00,1.6117,1.6122,1.6117,1.6117,1635699999.0
2008-08-19 18:10:00,1.6117,1.6121,1.61135,1.61185,1934100000.0
2008-08-19 18:15:00,1.61185,1.6131,1.61185,1.613,1191999996.0
2008-08-19 18:20:00,1.613,1.6133,1.61275,1.6133,963700000.0
2008-08-19 18:25:00,1.61315,1.61385,1.61295,1.61385,1634100000.0
2008-08-19 18:30:00,1.61385,1.614,1.61355,1.6137,498800000.0
2008-08-19 18:35:00,1.6137,1.6141,1.61365,1.614,713900000.0
2008-08-19 18:40:00,1.614,1.6141,1.6135,1.6136,607800000.0
2008-08-19 18:45:00,1.61355,1.6141,1.61355,1.6138,1010100000.0
2008-08-19 18:50:00,1.6138,1.614,1.6135,1.61355,600500000.0
2008-08-19 18:55:00,1.61355,1.614,1.6133,1.6137,924900000.0
2008-08-19 19:00:00,1.6137,1.614,1.6136,1.6138,889000000.0
2008-08-19 19:05:00,1.6138,1.6139,1.61332,1.6139,556800000.0
2008-08-19 19:10:00,1.61375,1.6141,1.6136,1.6138,853300000.0
2008-08-19 19:15:00,1.6138,1.6139,1.6136,1.6136,826300000.0
2008-08-19 19:20:00,1.6136,1.614,1.61355,1.614,463800000.0
2008-08-19 19:25:00,1.614,1.614,1.6136,1.6137,842800000.0
2008-08-19 19:30:00,1.6137,1.614,1.6134,1.6135,881600000.0
2008-08-19 19:35:00,1.6135,1.6139,1.6135,1.61365,1255900000.0
2008-08-19 19:40:00,1.6137,1.6138,1.6135,1.6135,549900000.0
2008-08-19 19:45:00,1.61345,1.6138,1.61335,1.6138,624100000.0
2008-08-19 19:50:00,1.6138,1.6138,1.6134,1.6134,786300000.0
2008-08-19 19:55:00,1.6134,1.6136,1.61305,1.6131,573200000.0
2008-08-19 20:00:00,1.6131,1.6135,1.6131,1.6134,474300000.0
2008-08-19 20:05:00,1.6134,1.6135,1.6131,1.6132,313900000.0
2008-08-19 20:10:00,1.6132,1.6132,1.613,1.6131,846100000.0
2008-08-19 20:15:00,1.613,1.6134,1.613,1.61325,669600000.0
2008-08-19 20:20:00,1.61325,1.6134,1.6132,1.61325,528000000.0
2008-08-19 20:25:00,1.61325,1.6134,1.61305,1.6131,753900000.0
2008-08-19 20:30:00,1.61305,1.6131,1.6126,1.6127,633200000.0
2008-08-19 20:35:00,1.6127,1.613,1.6127,1.613,393600000.0
2008-08-19 20:40:00,1.613,1.6132,1.6127,1.6127,703400000.0
2008-08-19 20:45:00,1.6127,1.613,1.6127,1.6128,859400000.0
2008-08-19 20:50:00,1.6128,1.6132,1.6128,1.6131,586900000.0
2008-08-19 20:55:00,1.6131,1.6135,1.613,1.6134,379400000.0
2008-08-19 21:00:00,1.6134,1.6134,1.6127,1.6128,344700000.0
2008-08-19 21:05:00,1.6128,1.6131,1.61275,1.6129,354800000.0
2008-08-19 21:10:00,1.6129,1.6133,1.61285,1.61295,193000000.0
2008-08-19 21:15:00,1.613,1.6134,1.6129,1.6133,228600000.0
2008-08-19 21:20:00,1.61325,1.6135,1.61285,1.61305,409500000.0
2008-08-19 21:25:00,1.61305,1.6135,1.61295,1.613,325000000.0
2008-08-19 21:30:00,1.613,1.6135,1.6129,1.6133,503300000.0
2008-08-19 21:35:00,1.6134,1.6136,1.61325,1.6135,344900000.0
2008-08-19 21:40:00,1.6135,1.6137,1.61335,1.6134,833300000.0
2008-08-19 21:45:00,1.6134,1.6136,1.6127,1.6133,702900000.0
2008-08-19 21:50:00,1.6132,1.6137,1.61305,1.61335,739400000.0
2008-08-19 21:55:00,1.61335,1.6136,1.6131,1.6132,399800000.0
2008-08-19 22:00:00,1.6133,1.6138,1.61315,1.6135,291800000.0
2008-08-19 22:05:00,1.61325,1.6136,1.61325,1.61355,142200000.0
2008-08-19 22:10:00,1.6135,1.6136,1.61305,1.6131,274200000.0
2008-08-19 22:15:00,1.61305,1.6137,1.61305,1.6134,336300000.0
2008-08-19 22:20:00,1.6134,1.6137,1.61335,1.6137,235600000.0
2008-08-19 22:25:00,1.6136,1.6137,1.6135,1.6137,127400000.0
2008-08-19 22:30:00,1.61375,1.6138,1.6132,1.6135,327400000.0
2008-08-19 22:35:00,1.6135,1.6138,1.61335,1.6134,281700000.0
2008-08-19 22:40:00,1.6134,1.6137,1.6134,1.6136,102200000.0
2008-08-19 22:45:00,1.6136,1.6139,1.61345,1.6137,212300000.0
2008-08-19 22:50:00,1.61355,1.6139,1.6135,1.6136,88100000.0
2008-08-19 22:55:00,1.6135,1.6136,1.6134,1.6135,91900000.0
2008-08-19 23:00:00,1.61325,1.61365,1.61325,1.6135,148200002.0
2008-08-19 23:05:00,1.61355,1.61355,1.61315,1.6133,323100005.0
2008-08-19 23:10:00,1.61325,1.6136,1.61315,1.6133,95900000.0
2008-08-19 23:15:00,1.6133,1.6133,1.61265,1.6128,58900000.0
2008-08-19 23:20:00,1.6127,1.61385,1.61095,1.6124,756300001.0
2008-08-19 23:25:00,1.6124,1.6128,1.6123,1.6126,747400000.0
2008-08-19 23:30:00,1.6126,1.6127,1.61235,1.6127,456300000.0
2008-08-19 23:35:00,1.6127,1.6128,1.6124,1.6128,264500000.0
2008-08-19 23:40:00,1.6128,1.6129,1.6127,1.6129,76300000.0
2008-08-19 23:45:00,1.61265,1.61305,1.61265,1.6129,146800000.0
2008-08-19 23:50:00,1.6129,1.613,1.6129,1.6129,113200000.0
2008-08-19 23:55:00,1.6129,1.6133,1.6129,1.6132,217000000.0
2008-08-20 00:00:00,1.6132,1.6133,1.613,1.6133,140200000.0
2008-08-20 00:05:00,1.6132,1.6133,1.61284,1.6133,129500000.0
2008-08-20 00:10:00,1.6132,1.6133,1.61297,1.6133,46000000.0
2008-08-20 00:15:00,1.6132,1.6139,1.6132,1.6138,241300000.0
2008-08-20 00:20:00,1.6138,1.6138,1.6132,1.6133,377000000.0
2008-08-20 00:25:00,1.6133,1.614,1.61325,1.6139,210600000.0
2008-08-20 00:30:00,1.61385,1.61385,1.61325,1.61345,328600000.0
2008-08-20 00:35:00,1.61345,1.61345,1.6133,1.6133,38000000.0
2008-08-20 00:40:00,1.6133,1.6133,1.613,1.61315,50400000.0
2008-08-20 00:45:00,1.61315,1.6133,1.61315,1.6132,601400000.0
2008-08-20 00:50:00,1.6132,1.6133,1.61315,1.6133,180600000.0
2008-08-20 00:55:00,1.6133,1.6133,1.61265,1.61265,66100000.0
2008-08-20 01:00:00,1.6127,1.6129,1.6125,1.6129,171700000.0
2008-08-20 01:05:00,1.6128,1.6129,1.61265,1.6129,67200000.0
2008-08-20 01:10:00,1.6129,1.6129,1.6128,1.6129,57900000.0
2008-08-20 01:15:00,1.61265,1.6134,1.61265,1.6134,239700004.0
2008-08-20 01:20:00,1.6133,1.6137,1.6132,1.6135,177100000.0
2008-08-20 01:25:00,1.6134,1.6135,1.6133,1.6134,102400000.0
2008-08-20 01:30:00,1.6134,1.6134,1.61325,1.61325,75500000.0
2008-08-20 01:35:00,1.6133,1.6133,1.61278,1.61278,69300000.0
2008-08-20 01:40:00,1.61325,1.6134,1.61325,1.6134,42100000.0
2008-08-20 01:45:00,1.6134,1.6136,1.61325,1.6134,365200001.0
2008-08-20 01:50:00,1.6134,1.6137,1.6134,1.6135,346600000.0
2008-08-20 01:55:00,1.6136,1.614,1.6135,1.6139,254200000.0
2008-08-20 02:00:00,1.6139,1.6139,1.6137,1.6138,69600000.0
2008-08-20 02:05:00,1.6138,1.614,1.61339,1.61371,276100000.0
2008-08-20 02:10:00,1.6137,1.6139,1.6134,1.6137,252600000.0
2008-08-20 02:15:00,1.6136,1.6137,1.6134,1.6136,157800000.0
2008-08-20 02:20:00,1.6136,1.6136,1.61302,1.6134,77000000.0
2008-08-20 02:25:00,1.6136,1.6136,1.6136,1.6136,33000000.0
2008-08-20 02:30:00,1.6136,1.6138,1.61335,1.6137,255000000.0
2008-08-20 02:35:00,1.6137,1.6138,1.6135,1.6136,250100000.0
2008-08-20 02:40:00,1.6136,1.6138,1.6135,1.6136,170900000.0
2008-08-20 02:45:00,1.6136,1.6137,1.6134,1.6137,353300000.0
2008-08-20 02:50:00,1.6136,1.6137,1.6134,1.6137,185600000.0
2008-08-20 02:55:00,1.6136,1.6138,1.6135,1.6136,261400000.0
2008-08-20 03:00:00,1.6136,1.6137,1.61335,1.6136,176200000.0
2008-08-20 03:05:00,1.6136,1.6137,1.61335,1.6134,233700000.0
2008-08-20 03:10:00,1.6134,1.6135,1.61255,1.6128,729390001.0
2008-08-20 03:15:00,1.6128,1.6134,1.6128,1.61325,305400000.0
2008-08-20 03:20:00,1.6133,1.6133,1.613,1.61325,263500002.0
2008-08-20 03:25:00,1.61305,1.6133,1.61295,1.6131,99800001.0
2008-08-20 03:30:00,1.613,1.6133,1.613,1.6133,45900000.0
2008-08-20 03:35:00,1.61325,1.6136,1.61325,1.6135,94400000.0
2008-08-20 03:40:00,1.6135,1.6137,1.6135,1.6137,53400000.0
2008-08-20 03:45:00,1.6136,1.614,1.6136,1.6138,52400000.0
2008-08-20 03:50:00,1.6138,1.614,1.61355,1.6138,119200000.0
2008-08-20 03:55:00,1.6138,1.6138,1.61325,1.6133,146000000.0
2008-08-20 04:00:00,1.6134,1.61355,1.61325,1.6134,129000000.0
2008-08-20 04:05:00,1.6134,1.6135,1.6127,1.6129,235700001.0
2008-08-20 04:10:00,1.61285,1.613,1.61285,1.6129,31200000.0
2008-08-20 04:15:00,1.61295,1.61295,1.61265,1.6127,194800000.0
2008-08-20 04:20:00,1.6127,1.6128,1.61265,1.6127,306600000.0
2008-08-20 04:25:00,1.6128,1.6128,1.6127,1.6127,141600000.0
2008-08-20 04:30:00,1.6127,1.6129,1.6127,1.6128,281300000.0
2008-08-20 04:35:00,1.6128,1.613,1.6128,1.6129,150000000.0
2008-08-20 04:40:00,1.61285,1.6135,1.61285,1.6133,92000000.0
2008-08-20 04:45:00,1.6134,1.6136,1.61325,1.6133,415100000.0
2008-08-20 04:50:00,1.6134,1.6134,1.6133,1.6133,40200000.0
2008-08-20 04:55:00,1.61335,1.6134,1.6133,1.6133,30800000.0
2008-08-20 05:00:00,1.6133,1.6135,1.6129,1.6133,98600000.0
2008-08-20 05:05:00,1.61325,1.6135,1.61325,1.6133,31300000.0
2008-08-20 05:10:00,1.6133,1.6134,1.61325,1.61335,87000000.0
2008-08-20 05:15:00,1.6133,1.61345,1.61325,1.6133,91600000.0
2008-08-20 05:20:00,1.6133,1.6134,1.61325,1.61325,35200000.0
2008-08-20 05:25:00,1.6133,1.6134,1.6133,1.6133,47000000.0
2008-08-20 05:30:00,1.6133,1.6135,1.6133,1.6134,52000000.0
2008-08-20 05:35:00,1.6134,1.6136,1.6133,1.6135,100600000.0
2008-08-20 05:40:00,1.6136,1.6137,1.61345,1.6136,97300000.0
2008-08-20 05:45:00,1.6136,1.614,1.6133,1.6134,111400000.0
2008-08-20 05:50:00,1.6134,1.6136,1.6133,1.6135,226000000.0
2008-08-20 05:55:00,1.6135,1.6137,1.6134,1.6135,165700000.0
2008-08-20 06:00:00,1.6136,1.6137,1.6135,1.6135,71100000.0
2008-08-20 06:05:00,1.6135,1.61355,1.6134,1.6135,152200000.0
2008-08-20 06:10:00,1.6135,1.6135,1.61335,1.6135,125800000.0
2008-08-20 06:15:00,1.6135,1.6135,1.61335,1.61335,108800000.0
2008-08-20 06:20:00,1.61335,1.6136,1.6133,1.6134,75100000.0
2008-08-20 06:25:00,1.6134,1.6135,1.6133,1.6133,71500000.0
2008-08-20 06:30:00,1.6133,1.6133,1.61267,1.61297,39300000.0
2008-08-20 06:35:00,1.61315,1.6134,1.61315,1.6133,52800000.0
2008-08-20 06:40:00,1.6133,1.6137,1.61325,1.6134,142499999.0
2008-08-20 06:45:00,1.61335,1.6136,1.61305,1.6133,347400000.0
2008-08-20 06:50:00,1.6133,1.6136,1.61295,1.6135,278500000.0
2008-08-20 06:55:00,1.6136,1.6136,1.6134,1.6136,186499999.0
2008-08-20 07:00:00,1.6136,1.6137,1.61335,1.6135,246700000.0
2008-08-20 07:05:00,1.6136,1.614,1.6135,1.6139,112500000.0
2008-08-20 07:10:00,1.6139,1.614,1.6138,1.6139,207200000.0
2008-08-20 07:15:00,1.614,1.614,1.6135,1.6137,332600000.0
2008-08-20 07:20:00,1.6137,1.614,1.6137,1.6139,286600000.0
2008-08-20 07:25:00,1.6139,1.614,1.6139,1.614,115700000.0
2008-08-20 07:30:00,1.614,1.614,1.6139,1.614,132200000.0
2008-08-20 07:35:00,1.614,1.614,1.61385,1.6139,201800000.0
2008-08-20 07:40:00,1.6139,1.614,1.6138,1.6139,343200000.0
2008-08-20 07:45:00,1.6139,1.614,1.61375,1.6139,231500000.0
2008-08-20 07:50:00,1.6139,1.614,1.6137,1.6138,341600000.0
2008-08-20 07:55:00,1.6139,1.614,1.6137,1.6139,540100000.0
2008-08-20 08:00:00,1.6139,1.6139,1.61355,1.6136,710400000.0
2008-08-20 08:05:00,1.6136,1.6139,1.6133,1.6134,771100000.0
2008-08-20 08:10:00,1.6134,1.6138,1.6134,1.6136,808400000.0
2008-08-20 08:15:00,1.6136,1.6137,1.61335,1.6135,571900000.0
2008-08-20 08:20:00,1.6135,1.6137,1.61325,1.61365,749800000.0
2008-08-20 08:25:00,1.61365,1.6138,1.61345,1.61355,875100000.0
2008-08-20 08:30:00,1.6136,1.6137,1.6134,1.6135,782600000.0
2008-08-20 08:35:00,1.6135,1.614,1.6135,1.6139,708100000.0
2008-08-20 08:40:00,1.61385,1.6146,1.61385,1.6143,1136099999.0
2008-08-20 08:45:00,1.6143,1.6146,1.61415,1.6144,857900003.0
2008-08-20 08:50:00,1.6144,1.6149,1.6144,1.6146,1057100000.0
2008-08-20 08:55:00,1.6147,1.6151,1.6146,1.615,1058400000.0
2008-08-20 09:00:00,1.61495,1.61545,1.61495,1.61515,745400000.0
2008-08-20 09:05:00,1.6152,1.6153,1.61505,1.61515,840800000.0
2008-08-20 09:10:00,1.61515,1.6158,1.61485,1.6154,823300000.0
2008-08-20 09:15:00,1.6154,1.6156,1.6151,1.61515,618100000.0
2008-08-20 09:20:00,1.6152,1.6159,1.6151,1.6159,420100000.0
2008-08-20 09:25:00,1.616,1.616,1.6155,1.6155,618600000.0
2008-08-20 09:30:00,1.6155,1.616,1.6152,1.6157,1014100000.0
2008-08-20 09:35:00,1.6156,1.6159,1.6156,1.6159,223800000.0
2008-08-20 09:40:00,1.6158,1.6163,1.6157,1.6161,401500000.0
2008-08-20 09:45:00,1.61615,1.6164,1.616,1.6161,1040200000.0
2008-08-20 09:50:00,1.6162,1.6165,1.6159,1.6163,1285699999.0
2008-08-20 09:55:00,1.6163,1.6164,1.6156,1.6158,1492000000.0
2008-08-20 10:00:00,1.6158,1.6166,1.6156,1.6165,1344000001.0
2008-08-20 10:05:00,1.61645,1.6168,1.61635,1.6167,942899999.0
2008-08-20 10:10:00,1.6167,1.6168,1.6166,1.6166,423100000.0
2008-08-20 10:15:00,1.6166,1.6167,1.61605,1.6163,629400000.0
2008-08-20 10:20:00,1.6163,1.6164,1.6159,1.61605,1058400001.0
2008-08-20 10:25:00,1.61605,1.6163,1.6159,1.6162,799000000.0
2008-08-20 10:30:00,1.6163,1.6167,1.61615,1.6166,705000000.0
2008-08-20 10:35:00,1.6166,1.6167,1.61625,1.61645,1273699999.0
2008-08-20 10:40:00,1.61645,1.6168,1.6164,1.6165,831500000.0
2008-08-20 10:45:00,1.6165,1.6166,1.6165,1.6165,452500000.0
2008-08-20 10:50:00,1.6165,1.6169,1.6165,1.6168,987200000.0
2008-08-20 10:55:00,1.6168,1.6172,1.61665,1.6172,1293200001.0
2008-08-20 11:00:00,1.6171,1.6172,1.61645,1.6168,1667100001.0
2008-08-20 11:05:00,1.6168,1.6172,1.6166,1.6169,1242200001.0
2008-08-20 11:10:00,1.6169,1.6172,1.6168,1.61685,997167500.0
2008-08-20 11:15:00,1.6169,1.6173,1.6168,1.61705,1319300000.0
2008-08-20 11:20:00,1.6171,1.6174,1.6169,1.6172,1111200000.0
2008-08-20 11:25:00,1.6171,1.6174,1.61705,1.6173,688700000.0
2008-08-20 11:30:00,1.6174,1.6177,1.61695,1.61715,816300000.0
2008-08-20 11:35:00,1.6171,1.6175,1.61705,1.6171,997800000.0
2008-08-20 11:40:00,1.6171,1.6172,1.61685,1.6172,761000000.0
2008-08-20 11:45:00,1.6172,1.6172,1.61635,1.6164,1310000000.0
2008-08-20 11:50:00,1.6164,1.6164,1.6161,1.61625,647300000.0
2008-08-20 11:55:00,1.61625,1.61645,1.6162,1.6162,506600000.0
2008-08-20 12:00:00,1.6162,1.61645,1.616,1.6164,1037000000.0
2008-08-20 12:05:00,1.6164,1.6165,1.61625,1.6164,657600000.0
2008-08-20 12:10:00,1.61635,1.617,1.61635,1.6167,439200000.0
2008-08-20 12:15:00,1.61675,1.617,1.61615,1.6162,637100000.0
2008-08-20 12:20:00,1.6162,1.6164,1.61585,1.6162,1374699998.0
2008-08-20 12:25:00,1.6162,1.6164,1.6161,1.6164,567800000.0
2008-08-20 12:30:00,1.6164,1.6166,1.6162,1.6165,627400000.0
2008-08-20 12:35:00,1.6165,1.6166,1.6162,1.6164,695100000.0
2008-08-20 12:40:00,1.6164,1.61655,1.6162,1.6163,1166600000.0
2008-08-20 12:45:00,1.6163,1.6167,1.6163,1.6166,663000000.0
2008-08-20 12:50:00,1.6166,1.617,1.6163,1.6169,986000000.0
2008-08-20 12:55:00,1.6168,1.6171,1.6167,1.617,834600000.0
2008-08-20 13:00:00,1.6171,1.6172,1.61675,1.617,585400000.0
2008-08-20 13:05:00,1.61705,1.6176,1.61695,1.6175,708890000.0
2008-08-20 13:10:00,1.6176,1.6176,1.61735,1.6175,502900000.0
2008-08-20 13:15:00,1.6175,1.6181,1.6175,1.6178,525900000.0
2008-08-20 13:20:00,1.6179,1.6181,1.61765,1.6178,671200000.0
2008-08-20 13:25:00,1.6178,1.618,1.6178,1.6179,680000000.0
2008-08-20 13:30:00,1.61785,1.61805,1.6178,1.6178,948400001.0
2008-08-20 13:35:00,1.6179,1.618,1.61745,1.6175,1317400000.0
2008-08-20 13:40:00,1.6175,1.6178,1.61735,1.6176,753600001.0
2008-08-20 13:45:00,1.6176,1.6176,1.6172,1.6173,1146500000.0
2008-08-20 13:50:00,1.6173,1.6176,1.61705,1.6174,498400000.0
2008-08-20 13:55:00,1.6174,1.6177,1.61725,1.6176,257600000.0
2008-08-20 14:00:00,1.6176,1.6176,1.61695,1.6171,545500000.0
2008-08-20 14:05:00,1.6171,1.6175,1.617,1.61725,925700000.0
2008-08-20 14:10:00,1.61725,1.6178,1.6172,1.61765,385400000.0
2008-08-20 14:15:00,1.6177,1.618,1.6173,1.6173,674000000.0
2008-08-20 14:20:00,1.6174,1.6174,1.617,1.617,430700000.0
2008-08-20 14:25:00,1.6171,1.6172,1.61685,1.6169,496000000.0
2008-08-20 14:30:00,1.617,1.6171,1.61685,1.6169,584800000.0
2008-08-20 14:35:00,1.6169,1.6173,1.6169,1.6171,689900000.0
2008-08-20 14:40:00,1.6172,1.6173,1.61695,1.617,1091000000.0
2008-08-20 14:45:00,1.6171,1.6172,1.6167,1.6167,801000000.0
2008-08-20 14:50:00,1.6168,1.6169,1.6166,1.6167,895600000.0
2008-08-20 14:55:00,1.6167,1.6169,1.61665,1.6169,494000000.0
2008-08-20 15:00:00,1.6169,1.6171,1.6169,1.6169,770500000.0
2008-08-20 15:05:00,1.6169,1.6172,1.6169,1.61695,672500000.0
2008-08-20 15:10:00,1.61695,1.6171,1.6167,1.61685,525100000.0
2008-08-20 15:15:00,1.6169,1.6172,1.6168,1.6172,940600000.0
2008-08-20 15:20:00,1.6171,1.6175,1.61705,1.6172,691500001.0
2008-08-20 15:25:00,1.6172,1.6174,1.61715,1.6173,665000000.0
2008-08-20 15:30:00,1.6173,1.6174,1.6168,1.617,1359700000.0
2008-08-20 15:35:00,1.617,1.6175,1.617,1.6172,1220700000.0
2008-08-20 15:40:00,1.6171,1.6174,1.6166,1.6167,1396500000.0
2008-08-20 15:45:00,1.6167,1.6169,1.6159,1.6159,1865400001.0
2008-08-20 15:50:00,1.6159,1.6164,1.6157,1.6162,1226800000.0
2008-08-20 15:55:00,1.6162,1.6167,1.61615,1.6166,773999999.0
2008-08-20 16:00:00,1.6166,1.617,1.61645,1.6165,1112500001.0
2008-08-20 16:05:00,1.6165,1.6165,1.61535,1.6156,1284199999.0
2008-08-20 16:10:00,1.6157,1.6166,1.6156,1.61645,1284200001.0
2008-08-20 16:15:00,1.6165,1.6173,1.61635,1.617,1998700000.0
2008-08-20 16:20:00,1.617,1.6172,1.61675,1.6169,1054799999.0
2008-08-20 16:25:00,1.6169,1.617,1.6164,1.6165,866300000.0
2008-08-20 16:30:00,1.6165,1.61675,1.6163,1.61675,2092000000.0
2008-08-20 16:35:00,1.61675,1.6169,1.61575,1.6165,2964899996.0
2008-08-20 16:40:00,1.6165,1.6167,1.61575,1.6167,2352699997.0
2008-08-20 16:45:00,1.6167,1.61715,1.6165,1.617,1232500000.0
2008-08-20 16:50:00,1.617,1.6174,1.6168,1.6172,1129799998.0
2008-08-20 16:55:00,1.6173,1.6173,1.61645,1.61655,1175899999.0
2008-08-20 17:00:00,1.61655,1.6173,1.61655,1.617,982900000.0
2008-08-20 17:05:00,1.61695,1.6173,1.6169,1.6171,477699999.0
2008-08-20 17:10:00,1.6172,1.6174,1.61705,1.6173,1535299999.0
2008-08-20 17:15:00,1.6172,1.618,1.6172,1.6179,1423900000.0
2008-08-20 17:20:00,1.6179,1.6181,1.6175,1.618,1535300001.0
2008-08-20 17:25:00,1.61795,1.6203,1.6175,1.61995,3452889998.0
2008-08-20 17:30:00,1.61995,1.62,1.61855,1.61865,1708599997.0
2008-08-20 17:35:00,1.61865,1.6188,1.6183,1.6184,1060800000.0
2008-08-20 17:40:00,1.61845,1.6186,1.6174,1.6177,2038900000.0
2008-08-20 17:45:00,1.6177,1.6183,1.6175,1.6183,1148500000.0
2008-08-20 17:50:00,1.6183,1.6184,1.61815,1.6183,738200000.0
2008-08-20 17:55:00,1.61835,1.6184,1.61795,1.6184,729000000.0
2008-08-20 18:00:00,1.6184,1.6189,1.6184,1.6187,1123399999.0
2008-08-20 18:05:00,1.61865,1.6188,1.6184,1.61855,723400000.0
2008-08-20 18:10:00,1.6186,1.6188,1.6184,1.6187,731000000.0
2008-08-20 18:15:00,1.6187,1.6189,1.6185,1.6185,413100000.0
2008-08-20 18:20:00,1.6185,1.6188,1.6185,1.6187,525500000.0
2008-08-20 18:25:00,1.6187,1.6187,1.6183,1.6184,797600000.0
2008-08-20 18:30:00,1.6184,1.6184,1.61805,1.6181,807600000.0
2008-08-20 18:35:00,1.6181,1.6182,1.61795,1.618,574100000.0
2008-08-20 18:40:00,1.6181,1.6184,1.6178,1.6184,451000000.0
2008-08-20 18:45:00,1.6183,1.6184,1.6179,1.6182,745700000.0
2008-08-20 18:50:00,1.61805,1.6183,1.618,1.6181,559600000.0
2008-08-20 18:55:00,1.6181,1.6182,1.61795,1.6181,663900000.0
2008-08-20 19:00:00,1.6182,1.6183,1.6179,1.6181,887700000.0
2008-08-20 19:05:00,1.618,1.6181,1.6179,1.618,695500000.0
2008-08-20 19:10:00,1.618,1.6182,1.618,1.6182,566000000.0
2008-08-20 19:15:00,1.6181,1.6183,1.6181,1.6182,283300000.0
2008-08-20 19:20:00,1.6182,1.6184,1.61785,1.61785,721600000.0
2008-08-20 19:25:00,1.6179,1.6179,1.61755,1.6179,591200000.0
2008-08-20 19:30:00,1.6179,1.6182,1.6178,1.618,347500000.0
2008-08-20 19:35:00,1.618,1.61815,1.618,1.6181,517800000.0
2008-08-20 19:40:00,1.6181,1.6184,1.61779,1.6182,621100000.0
2008-08-20 19:45:00,1.6182,1.6186,1.6179,1.61845,526600000.0
2008-08-20 19:50:00,1.61845,1.6186,1.61825,1.61825,442100000.0
2008-08-20 19:55:00,1.61825,1.6183,1.618,1.618,609300000.0
2008-08-20 20:00:00,1.618,1.6181,1.61765,1.6181,905599999.0
2008-08-20 20:05:00,1.6181,1.6188,1.6181,1.6187,625700000.0
2008-08-20 20:10:00,1.6187,1.6193,1.61845,1.61925,644200000.0
2008-08-20 20:15:00,1.61925,1.62085,1.61915,1.61995,1014000000.0
2008-08-20 20:20:00,1.62,1.6202,1.6197,1.62,602200000.0
2008-08-20 20:25:00,1.6201,1.6208,1.61995,1.6206,1331000001.0
2008-08-20 20:30:00,1.6206,1.6207,1.6202,1.6205,819000003.0
2008-08-20 20:35:00,1.6205,1.6212,1.6205,1.6212,970800000.0
2008-08-20 20:40:00,1.6212,1.6213,1.62065,1.6208,894600000.0
2008-08-20 20:45:00,1.6208,1.6208,1.6204,1.6205,798200000.0
2008-08-20 20:50:00,1.6205,1.6209,1.6201,1.62035,696400002.0
2008-08-20 20:55:00,1.6203,1.6205,1.6201,1.6202,546335138.0
2008-08-20 21:00:00,1.62015,1.6203,1.6201,1.6202,325264456.0
2008-08-20 21:05:00,1.6202,1.6208,1.62015,1.6208,171900000.0
2008-08-20 21:10:00,1.62075,1.6209,1.6201,1.6202,341572216.0
2008-08-20 21:15:00,1.6202,1.6204,1.6202,1.6203,208600000.0
2008-08-20 21:20:00,1.62025,1.6204,1.62015,1.62025,171800000.0
2008-08-20 21:25:00,1.62025,1.6204,1.6201,1.62015,266425138.0
2008-08-20 21:30:00,1.62015,1.6203,1.6201,1.6201,288707081.0
2008-08-20 21:35:00,1.6201,1.6201,1.6195,1.61955,288350000.0
2008-08-20 21:40:00,1.61955,1.6201,1.61955,1.62,204900000.0
2008-08-20 21:45:00,1.62,1.6203,1.61995,1.62,320500000.0
2008-08-20 21:50:00,1.61995,1.62,1.61905,1.6197,497650000.0
2008-08-20 21:55:00,1.6198,1.6203,1.61975,1.6201,328900000.0
2008-08-20 22:00:00,1.62015,1.6206,1.62005,1.62045,145600000.0
2008-08-20 22:05:00,1.62045,1.6206,1.6199,1.62005,632999999.0
2008-08-20 22:10:00,1.62005,1.62045,1.62005,1.62045,179800000.0
2008-08-20 22:15:00,1.62045,1.6209,1.62045,1.6207,150000000.0
2008-08-20 22:20:00,1.6207,1.62075,1.62065,1.6207,66600000.0
2008-08-20 22:25:00,1.6207,1.6207,1.62035,1.6206,217400000.0
2008-08-20 22:30:00,1.6206,1.6207,1.62045,1.6207,45800000.0
2008-08-20 22:35:00,1.6208,1.6208,1.6206,1.6207,63900000.0
2008-08-20 22:40:00,1.6207,1.6207,1.62055,1.6206,61200000.0
2008-08-20 22:45:00,1.6206,1.6207,1.62055,1.62065,77400000.0
2008-08-20 22:50:00,1.6207,1.621,1.6207,1.62085,223800000.0
2008-08-20 22:55:00,1.6208,1.6209,1.6206,1.6206,103900000.0
2008-08-20 23:00:00,1.62055,1.62065,1.61958,1.6205,329600008.0
2008-08-20 23:05:00,1.62038,1.6205,1.61995,1.6205,179900000.0
2008-08-20 23:10:00,1.6205,1.62095,1.6205,1.62095,102000001.0
2008-08-20 23:15:00,1.62095,1.62125,1.62085,1.62105,64100000.0
2008-08-20 23:20:00,1.62105,1.6213,1.62085,1.6209,82600000.0
2008-08-20 23:25:00,1.621,1.6213,1.6205,1.6206,266699999.0
2008-08-20 23:30:00,1.62065,1.62065,1.62045,1.6205,371900000.0
2008-08-20 23:35:00,1.6205,1.6208,1.6205,1.62075,83700000.0
2008-08-20 23:40:00,1.6207,1.6207,1.6205,1.6206,106400000.0
2008-08-20 23:45:00,1.6206,1.6206,1.6199,1.6201,344999999.0
2008-08-20 23:50:00,1.62,1.6202,1.61975,1.62,89800000.0
2008-08-20 23:55:00,1.61995,1.6201,1.61955,1.6199,327700002.0
2008-08-21 00:00:00,1.6199,1.62015,1.6199,1.61995,160300000.0
2008-08-21 00:05:00,1.62,1.6202,1.61985,1.6202,156800000.0
2008-08-21 00:10:00,1.6201,1.6205,1.6201,1.6201,348700000.0
2008-08-21 00:15:00,1.6202,1.62035,1.6201,1.6201,137800000.0
2008-08-21 00:20:00,1.6201,1.6202,1.62,1.6201,70000000.0
2008-08-21 00:25:00,1.6202,1.6202,1.61995,1.6202,32600000.0
2008-08-21 00:30:00,1.6201,1.6202,1.6201,1.6202,58000000.0
2008-08-21 00:35:00,1.61995,1.62045,1.6199,1.62045,266300000.0
2008-08-21 00:40:00,1.6205,1.6205,1.62025,1.6204,557200000.0
2008-08-21 00:45:00,1.6204,1.6206,1.6201,1.6203,456500003.0
2008-08-21 00:50:00,1.62035,1.6204,1.6201,1.6203,563800002.0
2008-08-21 00:55:00,1.62035,1.6204,1.6202,1.6202,753700004.0
2008-08-21 01:00:00,1.6202,1.62045,1.6202,1.6203,273100000.0
2008-08-21 01:05:00,1.6202,1.6204,1.6202,1.6203,234800001.0
2008-08-21 01:10:00,1.6203,1.6205,1.62,1.62,846600000.0
2008-08-21 01:15:00,1.62,1.6202,1.6196,1.62,363500001.0
2008-08-21 01:20:00,1.6199,1.6201,1.619,1.6197,451550000.0
2008-08-21 01:25:00,1.6197,1.61975,1.61955,1.6197,98400000.0
2008-08-21 01:30:00,1.6196,1.61985,1.61955,1.6196,186900000.0
2008-08-21 01:35:00,1.61955,1.6196,1.6193,1.6194,99100000.0
2008-08-21 01:40:00,1.6195,1.6197,1.6195,1.6195,154600000.0
2008-08-21 01:45:00,1.6196,1.6196,1.61917,1.6196,128200000.0
2008-08-21 01:50:00,1.6196,1.62,1.61955,1.62,205200000.0
2008-08-21 01:55:00,1.62,1.62,1.61975,1.6198,442799998.0
2008-08-21 02:00:00,1.6198,1.6201,1.6198,1.6199,496800001.0
2008-08-21 02:05:00,1.6199,1.6201,1.6199,1.6201,103600000.0
2008-08-21 02:10:00,1.6201,1.62015,1.62,1.6201,270100000.0
2008-08-21 02:15:00,1.6201,1.6202,1.6199,1.6199,175400000.0
2008-08-21 02:20:00,1.6199,1.6199,1.61925,1.61925,310200000.0
2008-08-21 02:25:00,1.6193,1.6199,1.6193,1.6196,309800002.0
2008-08-21 02:30:00,1.6196,1.62,1.6196,1.6197,433900000.0
2008-08-21 02:35:00,1.6197,1.6201,1.6197,1.6201,159300000.0
2008-08-21 02:40:00,1.6201,1.62025,1.6197,1.62025,233500000.0
2008-08-21 02:45:00,1.62025,1.6207,1.62025,1.6205,1002400001.0
2008-08-21 02:50:00,1.6205,1.6211,1.6205,1.6209,692200000.0
2008-08-21 02:55:00,1.6209,1.6211,1.6204,1.6207,1321100007.0
2008-08-21 03:00:00,1.6206,1.6208,1.62025,1.6206,576000003.0
2008-08-21 03:05:00,1.6205,1.6207,1.6205,1.62065,639000003.0
2008-08-21 03:10:00,1.62065,1.62065,1.62015,1.6204,565299997.0
2008-08-21 03:15:00,1.6204,1.6205,1.6203,1.6204,255500000.0
2008-08-21 03:20:00,1.6205,1.6205,1.6199,1.6203,455100000.0
2008-08-21 03:25:00,1.6203,1.6204,1.61975,1.6203,535200000.0
2008-08-21 03:30:00,1.6204,1.6206,1.61995,1.6202,475200000.0
2008-08-21 03:35:00,1.6202,1.62045,1.62,1.62005,642200001.0
2008-08-21 03:40:00,1.62005,1.6201,1.61975,1.62,1202400002.0
2008-08-21 03:45:00,1.6201,1.6205,1.6199,1.6203,635599997.0
2008-08-21 03:50:00,1.6203,1.6203,1.62,1.62,611999999.0
2008-08-21 03:55:00,1.62,1.6201,1.62,1.62005,185200000.0
2008-08-21 04:00:00,1.62005,1.6203,1.62,1.6201,219200000.0
2008-08-21 04:05:00,1.61996,1.6204,1.61988,1.6204,348100000.0
2008-08-21 04:10:00,1.6204,1.62075,1.62035,1.6206,334800000.0
2008-08-21 04:15:00,1.62065,1.62075,1.6204,1.6204,679200001.0
2008-08-21 04:20:00,1.6204,1.6206,1.62005,1.6203,326000001.0
2008-08-21 04:25:00,1.6203,1.6203,1.6202,1.6202,554600010.0
2008-08-21 04:30:00,1.6202,1.6203,1.6202,1.6203,655599994.0
2008-08-21 04:35:00,1.6203,1.6203,1.6202,1.6202,559900002.0
2008-08-21 04:40:00,1.6202,1.6202,1.61975,1.6199,588300004.0
2008-08-21 04:45:00,1.6199,1.62,1.61975,1.62,347400001.0
2008-08-21 04:50:00,1.61975,1.62005,1.61961,1.61995,295200000.0
2008-08-21 04:55:00,1.61995,1.62005,1.61985,1.61985,210200000.0
2008-08-21 05:00:00,1.61985,1.6201,1.6198,1.6199,637200000.0
2008-08-21 05:05:00,1.6199,1.6199,1.6198,1.6199,188299999.0
2008-08-21 05:10:00,1.6198,1.62005,1.6198,1.6199,286800002.0
2008-08-21 05:15:00,1.61975,1.6199,1.61938,1.6198,305599999.0
2008-08-21 05:20:00,1.6198,1.62005,1.6198,1.62,631699999.0
2008-08-21 05:25:00,1.62,1.6202,1.62,1.62015,121200000.0
2008-08-21 05:30:00,1.62015,1.6203,1.61975,1.6199,770699992.0
2008-08-21 05:35:00,1.62,1.6203,1.6199,1.6201,612899999.0
2008-08-21 05:40:00,1.6201,1.6202,1.62,1.6201,258900000.0
2008-08-21 05:45:00,1.6201,1.6202,1.62,1.6201,170700003.0
2008-08-21 05:50:00,1.6201,1.6202,1.62,1.6201,101800000.0
2008-08-21 05:55:00,1.62,1.6209,1.62,1.6209,591200001.0
2008-08-21 06:00:00,1.6209,1.62105,1.6204,1.6208,760600001.0
2008-08-21 06:05:00,1.6208,1.621,1.62055,1.6206,428800001.0
2008-08-21 06:10:00,1.6206,1.6208,1.6205,1.62065,318400000.0
2008-08-21 06:15:00,1.62065,1.6207,1.6205,1.6205,495300001.0
2008-08-21 06:20:00,1.6206,1.6207,1.6205,1.6205,455900000.0
2008-08-21 06:25:00,1.6205,1.6206,1.6205,1.6206,151000001.0
2008-08-21 06:30:00,1.6206,1.6207,1.61922,1.62035,270400001.0
2008-08-21 06:35:00,1.6205,1.6206,1.6205,1.6205,195700000.0
2008-08-21 06:40:00,1.62055,1.6206,1.6205,1.6206,583700005.0
2008-08-21 06:45:00,1.6206,1.6206,1.6205,1.6205,299800000.0
2008-08-21 06:50:00,1.6205,1.6205,1.6205,1.6205,139400000.0
2008-08-21 06:55:00,1.6205,1.6205,1.6201,1.62045,574600001.0
2008-08-21 07:00:00,1.62045,1.6209,1.62045,1.62085,266600002.0
2008-08-21 07:05:00,1.62085,1.6209,1.6206,1.6206,1116700001.0
2008-08-21 07:10:00,1.6206,1.6207,1.6206,1.6206,239300000.0
2008-08-21 07:15:00,1.6206,1.6207,1.6202,1.6205,491700001.0
2008-08-21 07:20:00,1.6206,1.6207,1.6198,1.62,673700000.0
2008-08-21 07:25:00,1.62,1.6201,1.6193,1.6197,1063600000.0
2008-08-21 07:30:00,1.6197,1.6198,1.6189,1.619,775799999.0
2008-08-21 07:35:00,1.619,1.61965,1.61885,1.6194,836399999.0
2008-08-21 07:40:00,1.6194,1.6197,1.6191,1.6192,374599999.0
2008-08-21 07:45:00,1.6192,1.6199,1.619,1.6197,1103800000.0
2008-08-21 07:50:00,1.6198,1.6199,1.6194,1.61955,957500000.0
2008-08-21 07:55:00,1.61955,1.61955,1.6189,1.6193,790400000.0
2008-08-21 08:00:00,1.6193,1.6195,1.6189,1.619,1530800000.0
2008-08-21 08:05:00,1.6189,1.6191,1.6184,1.6185,1241600001.0
2008-08-21 08:10:00,1.61845,1.6186,1.6182,1.6185,1221500000.0
2008-08-21 08:15:00,1.6184,1.6186,1.618,1.6182,1095000000.0
2008-08-21 08:20:00,1.6182,1.6187,1.618,1.6182,1308200001.0
2008-08-21 08:25:00,1.6182,1.6187,1.6182,1.6185,688000001.0
2008-08-21 08:30:00,1.61835,1.6187,1.6181,1.6184,674900000.0
2008-08-21 08:35:00,1.6184,1.6185,1.6174,1.6185,1153099999.0
2008-08-21 08:40:00,1.6185,1.6191,1.61835,1.6189,966100000.0
2008-08-21 08:45:00,1.6189,1.6193,1.6184,1.61875,1545700000.0
2008-08-21 08:50:00,1.61875,1.61895,1.61815,1.6184,1518099999.0
2008-08-21 08:55:00,1.61845,1.61915,1.6184,1.6188,1538000000.0
2008-08-21 09:00:00,1.6188,1.61945,1.6188,1.61915,1759200000.0
2008-08-21 09:05:00,1.6191,1.61935,1.6189,1.61915,641200000.0
2008-08-21 09:10:00,1.61915,1.61935,1.6188,1.6192,2016239149.0
2008-08-21 09:15:00,1.6192,1.61935,1.61905,1.6191,697900000.0
2008-08-21 09:20:00,1.6191,1.6194,1.6185,1.6186,531100000.0
2008-08-21 09:25:00,1.6186,1.619,1.61805,1.61815,1084500000.0
2008-08-21 09:30:00,1.6181,1.61855,1.6176,1.61815,1398300001.0
2008-08-21 09:35:00,1.61815,1.6184,1.6179,1.6181,903600002.0
2008-08-21 09:40:00,1.6181,1.61835,1.61795,1.61825,784700000.0
2008-08-21 09:45:00,1.61825,1.6183,1.6178,1.6182,1231400000.0
2008-08-21 09:50:00,1.61825,1.6183,1.618,1.61815,1135600001.0
2008-08-21 09:55:00,1.61815,1.61845,1.61815,1.61825,293800000.0
2008-08-21 10:00:00,1.61825,1.61865,1.6182,1.61835,1357100000.0
2008-08-21 10:05:00,1.61835,1.61865,1.6182,1.6185,932500000.0
2008-08-21 10:10:00,1.6185,1.61855,1.61805,1.6182,650300000.0
2008-08-21 10:15:00,1.6182,1.6184,1.61805,1.6181,735800000.0
2008-08-21 10:20:00,1.6181,1.61825,1.6179,1.61815,596400000.0
2008-08-21 10:25:00,1.61815,1.6183,1.6179,1.6179,931200000.0
2008-08-21 10:30:00,1.6179,1.61795,1.61725,1.61755,1316199999.0
2008-08-21 10:35:00,1.61755,1.6177,1.617,1.61765,1107900001.0
2008-08-21 10:40:00,1.61755,1.61775,1.6173,1.61775,641499999.0
2008-08-21 10:45:00,1.6178,1.61795,1.61745,1.61775,617800000.0
2008-08-21 10:50:00,1.61775,1.61805,1.6175,1.61805,871500000.0
2008-08-21 10:55:00,1.61805,1.61825,1.6178,1.618,593599999.0
2008-08-21 11:00:00,1.61805,1.61815,1.6174,1.6178,1010400001.0
2008-08-21 11:05:00,1.61775,1.6183,1.61775,1.6183,823500000.0
2008-08-21 11:10:00,1.6183,1.6183,1.6181,1.6181,614400000.0
2008-08-21 11:15:00,1.6181,1.6181,1.6177,1.6181,1115099998.0
2008-08-21 11:20:00,1.618,1.618,1.6174,1.6177,961400000.0
2008-08-21 11:25:00,1.6177,1.61775,1.6175,1.6177,417500001.0
2008-08-21 11:30:00,1.61765,1.61775,1.6176,1.6177,178900000.0
2008-08-21 11:35:00,1.6177,1.61805,1.6177,1.6178,966100000.0
2008-08-21 11:40:00,1.6178,1.61795,1.6176,1.6176,857700000.0
2008-08-21 11:45:00,1.6176,1.61795,1.61685,1.6174,1913300000.0
2008-08-21 11:50:00,1.6174,1.61795,1.61715,1.61775,2233499997.0
2008-08-21 11:55:00,1.6177,1.61805,1.6176,1.6177,1220200000.0
2008-08-21 12:00:00,1.6177,1.618,1.6176,1.61765,924200000.0
2008-08-21 12:05:00,1.61765,1.6179,1.6174,1.6177,1089600000.0
2008-08-21 12:10:00,1.6177,1.61835,1.6177,1.61825,720600000.0
2008-08-21 12:15:00,1.6182,1.6184,1.61755,1.6178,1326500000.0
2008-08-21 12:20:00,1.6178,1.6181,1.6178,1.61805,876800000.0
2008-08-21 12:25:00,1.618,1.61815,1.61765,1.61765,1010499999.0
2008-08-21 12:30:00,1.6177,1.61795,1.61745,1.6179,1102099999.0
2008-08-21 12:35:00,1.6178,1.61815,1.6176,1.61815,1111400000.0
2008-08-21 12:40:00,1.61815,1.61845,1.61815,1.61835,2032700000.0
2008-08-21 12:45:00,1.61835,1.61855,1.61825,1.6183,1954600001.0
2008-08-21 12:50:00,1.61825,1.61855,1.618,1.61835,1513400000.0
2008-08-21 12:55:00,1.6184,1.6186,1.61795,1.6183,1228200002.0
2008-08-21 13:00:00,1.6183,1.6183,1.61775,1.61785,1302100000.0
2008-08-21 13:05:00,1.61785,1.61815,1.6176,1.61805,1101000000.0
2008-08-21 13:10:00,1.61805,1.61815,1.61795,1.61805,924200000.0
2008-08-21 13:15:00,1.61805,1.61865,1.61755,1.61785,1591700000.0
2008-08-21 13:20:00,1.61785,1.6184,1.6176,1.61805,1910200000.0
2008-08-21 13:25:00,1.61805,1.6183,1.61795,1.61795,2008800000.0
2008-08-21 13:30:00,1.61795,1.6185,1.61795,1.61825,1784400000.0
2008-08-21 13:35:00,1.61835,1.6187,1.61825,1.61855,1257600000.0
2008-08-21 13:40:00,1.6186,1.6188,1.61835,1.61855,1579799999.0
2008-08-21 13:45:00,1.61855,1.61865,1.6178,1.6179,2624600000.0
2008-08-21 13:50:00,1.61795,1.61825,1.61715,1.61785,1743400007.0
2008-08-21 13:55:00,1.61785,1.6182,1.61745,1.6177,1556100001.0
2008-08-21 14:00:00,1.6177,1.6179,1.61725,1.6173,1963700000.0
2008-08-21 14:05:00,1.61725,1.6179,1.61725,1.61735,1507900000.0
2008-08-21 14:10:00,1.61735,1.61745,1.61695,1.6173,1753300000.0
2008-08-21 14:15:00,1.61725,1.61765,1.61715,1.61745,1848700001.0
2008-08-21 14:20:00,1.61745,1.6178,1.61735,1.61765,1283400000.0
2008-08-21 14:25:00,1.6177,1.61825,1.61765,1.6181,1869600002.0
2008-08-21 14:30:00,1.6181,1.61825,1.61725,1.6174,3601300005.0
2008-08-21 14:35:00,1.6174,1.6175,1.61695,1.61705,2471100001.0
2008-08-21 14:40:00,1.61705,1.6173,1.6167,1.61695,1544800000.0
2008-08-21 14:45:00,1.61695,1.61695,1.6166,1.61685,3365100011.0
2008-08-21 14:50:00,1.61685,1.61695,1.6165,1.61665,3450200010.0
2008-08-21 14:55:00,1.61665,1.6168,1.6165,1.61665,2179200001.0
2008-08-21 15:00:00,1.61665,1.6169,1.61615,1.6162,3586900000.0
2008-08-21 15:05:00,1.6162,1.6163,1.61565,1.61585,2569499997.0
2008-08-21 15:10:00,1.6159,1.61615,1.6156,1.61605,2640500006.0
2008-08-21 15:15:00,1.61605,1.6164,1.61595,1.61625,1853899998.0
2008-08-21 15:20:00,1.61625,1.6164,1.61495,1.6155,3718300000.0
2008-08-21 15:25:00,1.6155,1.61555,1.61495,1.61505,2119000007.0
2008-08-21 15:30:00,1.61505,1.61555,1.61485,1.61545,2130099994.0
2008-08-21 15:35:00,1.61545,1.61585,1.61535,1.61585,2062300014.0
2008-08-21 15:40:00,1.61585,1.61655,1.61575,1.61635,1961400001.0
2008-08-21 15:45:00,1.61635,1.61705,1.61635,1.61655,2002599999.0
2008-08-21 15:50:00,1.61655,1.6169,1.6165,1.61685,1511099999.0
2008-08-21 15:55:00,1.61685,1.61715,1.61655,1.6167,2422699998.0
2008-08-21 16:00:00,1.6166,1.61695,1.6161,1.6163,2870600007.0
2008-08-21 16:05:00,1.61635,1.6164,1.61595,1.616,2607700001.0
2008-08-21 16:10:00,1.616,1.6161,1.61565,1.6158,2162900002.0
2008-08-21 16:15:00,1.6158,1.61705,1.6158,1.6167,1473200002.0
2008-08-21 16:20:00,1.6167,1.6168,1.61595,1.61595,1027900001.0
2008-08-21 16:25:00,1.61595,1.61625,1.61595,1.61605,1353300000.0
2008-08-21 16:30:00,1.61605,1.61655,1.616,1.61645,1317800000.0
2008-08-21 16:35:00,1.61645,1.61685,1.61635,1.6167,1931299999.0
2008-08-21 16:40:00,1.6167,1.6168,1.61605,1.6163,2109500003.0
2008-08-21 16:45:00,1.6163,1.6163,1.6159,1.6161,1864100002.0
2008-08-21 16:50:00,1.6161,1.6162,1.61585,1.616,1383000000.0
2008-08-21 16:55:00,1.616,1.6164,1.616,1.616,1610899999.0
2008-08-21 17:00:00,1.616,1.6161,1.6149,1.6153,1854600000.0
2008-08-21 17:05:00,1.61535,1.61545,1.61495,1.61515,1497500000.0
2008-08-21 17:10:00,1.61515,1.6155,1.61495,1.6151,1357400000.0
2008-08-21 17:15:00,1.6151,1.6151,1.6144,1.6147,1167700000.0
2008-08-21 17:20:00,1.6147,1.6152,1.61465,1.6148,1037600000.0
2008-08-21 17:25:00,1.6148,1.61615,1.6148,1.61585,1521900000.0
2008-08-21 17:30:00,1.61585,1.61595,1.61555,1.6158,962600000.0
2008-08-21 17:35:00,1.6158,1.61585,1.6152,1.6154,733800001.0
2008-08-21 17:40:00,1.6154,1.6158,1.6153,1.61565,1042100001.0
2008-08-21 17:45:00,1.61565,1.61575,1.61555,1.61555,470100000.0
2008-08-21 17:50:00,1.61555,1.61565,1.6152,1.6154,1063199997.0
2008-08-21 17:55:00,1.6154,1.6159,1.6154,1.61575,961900000.0
2008-08-21 18:00:00,1.61575,1.616,1.61555,1.6158,1701400000.0
2008-08-21 18:05:00,1.6158,1.6163,1.61565,1.61605,1291600000.0
2008-08-21 18:10:00,1.61605,1.6161,1.61585,1.61585,721000000.0
2008-08-21 18:15:00,1.61595,1.61655,1.61585,1.61645,426300000.0
2008-08-21 18:20:00,1.6164,1.61645,1.61615,1.6163,905500000.0
2008-08-21 18:25:00,1.6163,1.61635,1.616,1.616,907899999.0
2008-08-21 18:30:00,1.616,1.61605,1.6158,1.6158,580200000.0
2008-08-21 18:35:00,1.6158,1.61595,1.61565,1.6157,431000000.0
2008-08-21 18:40:00,1.6157,1.6157,1.61535,1.6155,742000000.0
2008-08-21 18:45:00,1.6155,1.61595,1.6154,1.61575,1305800000.0
2008-08-21 18:50:00,1.61575,1.616,1.61555,1.6159,830000000.0
2008-08-21 18:55:00,1.61575,1.6161,1.61565,1.61595,476800000.0
2008-08-21 19:00:00,1.61595,1.6161,1.61555,1.61585,537300000.0
2008-08-21 19:05:00,1.61585,1.61595,1.61575,1.61595,340900000.0
2008-08-21 19:10:00,1.6159,1.61675,1.61585,1.61675,264200000.0
2008-08-21 19:15:00,1.61675,1.61715,1.61615,1.61685,1483100000.0
2008-08-21 19:20:00,1.61685,1.6169,1.61655,1.6166,920900000.0
2008-08-21 19:25:00,1.61655,1.6168,1.61655,1.61655,687800000.0
2008-08-21 19:30:00,1.61655,1.6166,1.6164,1.6166,687500000.0
2008-08-21 19:35:00,1.61675,1.61725,1.6166,1.61725,944800000.0
2008-08-21 19:40:00,1.61725,1.61735,1.61695,1.61695,912300000.0
2008-08-21 19:45:00,1.61695,1.6171,1.61685,1.61685,647700000.0
2008-08-21 19:50:00,1.61685,1.61705,1.61675,1.61685,1036100000.0
2008-08-21 19:55:00,1.61685,1.61715,1.61685,1.61715,786300000.0
2008-08-21 20:00:00,1.6171,1.61715,1.61685,1.61695,907100000.0
2008-08-21 20:05:00,1.6169,1.6169,1.61645,1.61665,531200000.0
2008-08-21 20:10:00,1.61665,1.6172,1.61665,1.61705,361500000.0
2008-08-21 20:15:00,1.61705,1.6172,1.61705,1.6171,610200000.0
2008-08-21 20:20:00,1.6171,1.6171,1.61665,1.61675,587300000.0
2008-08-21 20:25:00,1.61675,1.6171,1.6166,1.61675,1140800000.0
2008-08-21 20:30:00,1.61675,1.61715,1.61675,1.61685,1593800000.0
2008-08-21 20:35:00,1.61685,1.6176,1.61665,1.6172,1132600000.0
2008-08-21 20:40:00,1.6172,1.6177,1.6172,1.61765,490300000.0
2008-08-21 20:45:00,1.61765,1.61795,1.6174,1.6179,1125500000.0
2008-08-21 20:50:00,1.6179,1.61845,1.61785,1.61825,1419800000.0
2008-08-21 20:55:00,1.61825,1.6184,1.61805,1.6183,433444030.0
2008-08-21 21:00:00,1.61835,1.61865,1.61815,1.61855,563000000.0
2008-08-21 21:05:00,1.6185,1.61865,1.61835,1.6184,758300000.0
2008-08-21 21:10:00,1.61845,1.61885,1.6184,1.6186,909200000.0
2008-08-21 21:15:00,1.61865,1.61885,1.6184,1.61865,1491900000.0
2008-08-21 21:20:00,1.61865,1.6187,1.61845,1.6186,654900000.0
2008-08-21 21:25:00,1.61865,1.61885,1.61865,1.61885,633100000.0
2008-08-21 21:30:00,1.61885,1.6189,1.61865,1.61865,723500000.0
2008-08-21 21:35:00,1.61865,1.61875,1.6186,1.61865,739100000.0
2008-08-21 21:40:00,1.6187,1.6187,1.61835,1.6184,941400000.0
2008-08-21 21:45:00,1.6184,1.61875,1.6183,1.61865,916700000.0
2008-08-21 21:50:00,1.61865,1.6187,1.61835,1.6186,1100500000.0
2008-08-21 21:55:00,1.6186,1.6188,1.61845,1.6185,836200000.0
2008-08-21 22:00:00,1.6185,1.6186,1.61835,1.61845,166500000.0
2008-08-21 22:05:00,1.61845,1.61885,1.61845,1.61865,299700000.0
2008-08-21 22:10:00,1.61865,1.61865,1.6182,1.61855,540800000.0
2008-08-21 22:15:00,1.61855,1.61865,1.6183,1.61845,306200000.0
2008-08-21 22:20:00,1.61845,1.61855,1.61835,1.61835,349100000.0
2008-08-21 22:25:00,1.6184,1.61845,1.61825,1.61835,241400000.0
2008-08-21 22:30:00,1.61835,1.6184,1.61825,1.61835,90800000.0
2008-08-21 22:35:00,1.6184,1.6188,1.61835,1.6188,205900000.0
2008-08-21 22:40:00,1.61875,1.6189,1.61835,1.6187,346300000.0
2008-08-21 22:45:00,1.61845,1.61865,1.6184,1.6186,246000000.0
2008-08-21 22:50:00,1.6187,1.6187,1.61825,1.6186,183900000.0
2008-08-21 22:55:00,1.6186,1.6186,1.61795,1.618,323900000.0
2008-08-21 23:00:00,1.618,1.618,1.61777,1.618,33100000.0
2008-08-21 23:05:00,1.61788,1.61815,1.61769,1.618,129800000.0
2008-08-21 23:10:00,1.61805,1.6182,1.61766,1.61808,108100000.0
2008-08-21 23:15:00,1.61805,1.6185,1.618,1.61835,271200006.0
2008-08-21 23:20:00,1.61835,1.6186,1.6179,1.6186,469699999.0
2008-08-21 23:25:00,1.6186,1.61885,1.6182,1.6184,341000000.0
2008-08-21 23:30:00,1.6184,1.61865,1.61795,1.6186,299400000.0
2008-08-21 23:35:00,1.61855,1.6187,1.618,1.61825,523899999.0
2008-08-21 23:40:00,1.6182,1.6183,1.6179,1.6181,195800000.0
2008-08-21 23:45:00,1.6182,1.6182,1.6181,1.61815,137700000.0
2008-08-21 23:50:00,1.6181,1.6183,1.6181,1.6182,165500001.0
2008-08-21 23:55:00,1.6183,1.61845,1.61815,1.61845,122600000.0
2008-08-22 00:00:00,1.61845,1.6186,1.61805,1.6184,609099999.0
2008-08-22 00:05:00,1.61835,1.61845,1.6182,1.61835,106600000.0
2008-08-22 00:10:00,1.6184,1.6184,1.6183,1.61835,91800000.0
2008-08-22 00:15:00,1.6183,1.6184,1.61814,1.61835,185600000.0
2008-08-22 00:20:00,1.61809,1.6186,1.61809,1.6184,177200000.0
2008-08-22 00:25:00,1.6185,1.61885,1.61845,1.61885,344800000.0
2008-08-22 00:30:00,1.61885,1.61885,1.6187,1.6188,131899999.0
2008-08-22 00:35:00,1.6188,1.61885,1.6187,1.6188,217999999.0
2008-08-22 00:40:00,1.6188,1.6189,1.6187,1.6188,362300001.0
2008-08-22 00:45:00,1.6189,1.619,1.61865,1.6189,557800000.0
2008-08-22 00:50:00,1.6189,1.6192,1.61875,1.61895,742399999.0
2008-08-22 00:55:00,1.619,1.619,1.6186,1.6188,357399999.0
2008-08-22 01:00:00,1.6188,1.619,1.61845,1.61845,584299999.0
2008-08-22 01:05:00,1.6186,1.6191,1.6186,1.6189,530299995.0
2008-08-22 01:10:00,1.619,1.619,1.6188,1.619,165000000.0
2008-08-22 01:15:00,1.619,1.619,1.6189,1.619,242600003.0
2008-08-22 01:20:00,1.619,1.619,1.6189,1.6189,94400000.0
2008-08-22 01:25:00,1.6189,1.619,1.6189,1.619,187400000.0
2008-08-22 01:30:00,1.619,1.619,1.6189,1.61895,79600000.0
2008-08-22 01:35:00,1.6189,1.619,1.61855,1.6186,344300000.0
2008-08-22 01:40:00,1.6186,1.619,1.6186,1.6188,209500001.0
2008-08-22 01:45:00,1.6188,1.6191,1.6188,1.6189,454699999.0
2008-08-22 01:50:00,1.6189,1.6191,1.6188,1.6191,394400000.0
2008-08-22 01:55:00,1.6191,1.6191,1.6186,1.6187,245600000.0
2008-08-22 02:00:00,1.61865,1.6191,1.61865,1.619,339400000.0
2008-08-22 02:05:00,1.6189,1.619,1.6187,1.61885,472299999.0
2008-08-22 02:10:00,1.61885,1.6192,1.61856,1.61892,257899999.0
2008-08-22 02:15:00,1.619,1.61915,1.6189,1.619,362700000.0
2008-08-22 02:20:00,1.6189,1.619,1.6189,1.619,222300000.0
2008-08-22 02:25:00,1.619,1.619,1.6186,1.61885,328900000.0
2008-08-22 02:30:00,1.6188,1.61895,1.6188,1.6189,162600000.0
2008-08-22 02:35:00,1.6189,1.61905,1.6188,1.61905,166200000.0
2008-08-22 02:40:00,1.61905,1.6192,1.61895,1.61905,244600000.0
2008-08-22 02:45:00,1.6191,1.6192,1.619,1.61915,266000000.0
2008-08-22 02:50:00,1.61915,1.6192,1.61895,1.619,422000000.0
2008-08-22 02:55:00,1.61895,1.61905,1.61895,1.619,199200000.0
2008-08-22 03:00:00,1.619,1.6191,1.6189,1.61895,178700000.0
2008-08-22 03:05:00,1.61895,1.6192,1.6189,1.61905,373400000.0
2008-08-22 03:10:00,1.619,1.61915,1.619,1.6191,232600000.0
2008-08-22 03:15:00,1.6191,1.6193,1.61905,1.6193,301400001.0
2008-08-22 03:20:00,1.6193,1.6193,1.6189,1.619,418600000.0
2008-08-22 03:25:00,1.619,1.6191,1.61895,1.61895,66800000.0
2008-08-22 03:30:00,1.6189,1.61905,1.6189,1.61905,443699993.0
2008-08-22 03:35:00,1.619,1.6192,1.61885,1.6191,414300000.0
2008-08-22 03:40:00,1.6191,1.6192,1.619,1.6191,228599999.0
2008-08-22 03:45:00,1.6192,1.6193,1.619,1.6191,236100000.0
2008-08-22 03:50:00,1.6191,1.61925,1.619,1.61925,237300000.0
2008-08-22 03:55:00,1.61925,1.6193,1.6191,1.6192,137700000.0
2008-08-22 04:00:00,1.6192,1.61935,1.619,1.6191,184700000.0
2008-08-22 04:05:00,1.6191,1.6193,1.6191,1.6192,149099999.0
2008-08-22 04:10:00,1.6192,1.6193,1.61915,1.61915,93400000.0
2008-08-22 04:15:00,1.6192,1.6194,1.6192,1.6193,122200000.0
2008-08-22 04:20:00,1.6193,1.6194,1.6192,1.61925,36400000.0
2008-08-22 04:25:00,1.6193,1.6193,1.61915,1.6193,143500000.0
2008-08-22 04:30:00,1.6193,1.6194,1.6191,1.6192,123600000.0
2008-08-22 04:35:00,1.6192,1.6195,1.6192,1.6195,134800000.0
2008-08-22 04:40:00,1.6196,1.6196,1.619,1.61915,170400000.0
2008-08-22 04:45:00,1.61903,1.6193,1.61895,1.6193,142200000.0
2008-08-22 04:50:00,1.6193,1.6194,1.6192,1.6193,34200000.0
2008-08-22 04:55:00,1.6193,1.6193,1.61925,1.61925,33200000.0
2008-08-22 05:00:00,1.6193,1.6196,1.6193,1.6194,208400000.0
2008-08-22 05:05:00,1.6194,1.6196,1.61935,1.6195,122700000.0
2008-08-22 05:10:00,1.6195,1.6195,1.6194,1.6195,28900000.0
2008-08-22 05:15:00,1.6195,1.6196,1.61945,1.6195,157900000.0
2008-08-22 05:20:00,1.6195,1.6197,1.6191,1.6193,307300000.0
2008-08-22 05:25:00,1.6193,1.6196,1.6193,1.61955,139300000.0
2008-08-22 05:30:00,1.6195,1.6196,1.6194,1.6195,163700000.0
2008-08-22 05:35:00,1.61945,1.6196,1.6193,1.6195,193000000.0
2008-08-22 05:40:00,1.6195,1.61955,1.6192,1.6193,82000000.0
2008-08-22 05:45:00,1.6193,1.6195,1.6192,1.6194,160400000.0
2008-08-22 05:50:00,1.6195,1.6196,1.61945,1.61945,123700000.0
2008-08-22 05:55:00,1.61945,1.6197,1.6194,1.6195,183200000.0
2008-08-22 06:00:00,1.6195,1.6197,1.61945,1.6196,251600001.0
2008-08-22 06:05:00,1.6196,1.6197,1.61945,1.6196,280300001.0
2008-08-22 06:10:00,1.6195,1.6197,1.61935,1.6194,50200000.0
2008-08-22 06:15:00,1.61935,1.6197,1.61935,1.6196,144000000.0
2008-08-22 06:20:00,1.6196,1.6199,1.6195,1.6197,292600000.0
2008-08-22 06:25:00,1.6196,1.6197,1.61905,1.6193,258600000.0
2008-08-22 06:30:00,1.6193,1.6198,1.61925,1.6193,63700000.0
2008-08-22 06:35:00,1.6193,1.6201,1.6193,1.6199,323800000.0
2008-08-22 06:40:00,1.6199,1.62,1.61955,1.6197,186000000.0
2008-08-22 06:45:00,1.6197,1.6197,1.6191,1.61945,185700000.0
2008-08-22 06:50:00,1.6195,1.6197,1.6195,1.6196,102600000.0
2008-08-22 06:55:00,1.6196,1.6196,1.6194,1.61945,43000000.0
2008-08-22 07:00:00,1.61945,1.6198,1.61945,1.6196,113000000.0
2008-08-22 07:05:00,1.6196,1.6198,1.6195,1.6196,216400000.0
2008-08-22 07:10:00,1.6196,1.6198,1.61945,1.61955,166300000.0
2008-08-22 07:15:00,1.6195,1.6199,1.61945,1.6198,246300000.0
2008-08-22 07:20:00,1.6198,1.6201,1.61965,1.6198,163900000.0
2008-08-22 07:25:00,1.6198,1.6199,1.6197,1.6198,117200000.0
2008-08-22 07:30:00,1.6198,1.6201,1.6198,1.6198,101900000.0
2008-08-22 07:35:00,1.6198,1.62,1.6198,1.6199,156200000.0
2008-08-22 07:40:00,1.6199,1.62,1.6192,1.6193,215300000.0
2008-08-22 07:45:00,1.6193,1.6195,1.619,1.6192,297400000.0
2008-08-22 07:50:00,1.6191,1.6194,1.619,1.6193,126000000.0
2008-08-22 07:55:00,1.6194,1.6194,1.619,1.6191,161000002.0
2008-08-22 08:00:00,1.6191,1.6192,1.6188,1.6189,317800000.0
2008-08-22 08:05:00,1.619,1.6191,1.6188,1.6189,464600000.0
2008-08-22 08:10:00,1.61885,1.6192,1.61855,1.61915,784300000.0
2008-08-22 08:15:00,1.6191,1.6191,1.61875,1.619,828000000.0
2008-08-22 08:20:00,1.619,1.6192,1.6188,1.619,477300000.0
2008-08-22 08:25:00,1.619,1.619,1.61825,1.6185,606500000.0
2008-08-22 08:30:00,1.6185,1.6186,1.61835,1.6185,287900000.0
2008-08-22 08:35:00,1.6184,1.6189,1.6182,1.6188,369100000.0
2008-08-22 08:40:00,1.61875,1.6191,1.6185,1.6188,467100000.0
2008-08-22 08:45:00,1.6188,1.619,1.6185,1.6187,278700000.0
2008-08-22 08:50:00,1.6187,1.6188,1.6182,1.6188,480600000.0
2008-08-22 08:55:00,1.6188,1.6188,1.6184,1.6187,268400000.0
2008-08-22 09:00:00,1.6187,1.6187,1.61825,1.6184,321400000.0
2008-08-22 09:05:00,1.6184,1.6186,1.6181,1.61835,2567800007.0
2008-08-22 09:10:00,1.6185,1.6188,1.6182,1.61845,1853200009.0
2008-08-22 09:15:00,1.61845,1.6188,1.61815,1.61855,2357100018.0
2008-08-22 09:20:00,1.61855,1.6193,1.6182,1.61875,2303000006.0
2008-08-22 09:25:00,1.6188,1.6191,1.6186,1.6191,809800000.0
2008-08-22 09:30:00,1.61905,1.6197,1.61885,1.6195,2091500000.0
2008-08-22 09:35:00,1.6196,1.6198,1.61915,1.61945,2080500003.0
2008-08-22 09:40:00,1.61945,1.6198,1.61925,1.61955,2637500001.0
2008-08-22 09:45:00,1.6195,1.6199,1.61925,1.6198,2893300005.0
2008-08-22 09:50:00,1.6198,1.6199,1.6194,1.61985,1773300001.0
2008-08-22 09:55:00,1.6199,1.6201,1.61965,1.61995,1721299999.0
2008-08-22 10:00:00,1.61995,1.6202,1.6197,1.6199,1782100001.0
2008-08-22 10:05:00,1.61985,1.6205,1.61985,1.62015,1166499999.0
2008-08-22 10:10:00,1.62015,1.62065,1.6199,1.62025,1350399999.0
2008-08-22 10:15:00,1.6203,1.6208,1.62015,1.62045,1496600001.0
2008-08-22 10:20:00,1.6205,1.6205,1.62035,1.62045,1029800001.0
2008-08-22 10:25:00,1.6205,1.6209,1.6205,1.62075,1775800001.0
2008-08-22 10:30:00,1.6208,1.62095,1.6205,1.6207,1882100000.0
2008-08-22 10:35:00,1.6207,1.6207,1.6202,1.62035,1494600004.0
2008-08-22 10:40:00,1.62035,1.62135,1.6203,1.62085,2318100003.0
2008-08-22 10:45:00,1.62085,1.6213,1.6208,1.62085,1711199998.0
2008-08-22 10:50:00,1.62085,1.6212,1.6207,1.6207,1437899996.0
2008-08-22 10:55:00,1.6207,1.6209,1.6204,1.62055,1070500000.0
2008-08-22 11:00:00,1.6206,1.62075,1.62015,1.6204,1928799999.0
2008-08-22 11:05:00,1.6204,1.6208,1.6204,1.6208,1269200000.0
2008-08-22 11:10:00,1.6208,1.6209,1.62025,1.6204,1579199999.0
2008-08-22 11:15:00,1.6205,1.6208,1.6203,1.6203,1139800000.0
2008-08-22 11:20:00,1.6203,1.6209,1.6203,1.6205,1832799999.0
2008-08-22 11:25:00,1.62045,1.6207,1.62015,1.6202,1287799999.0
2008-08-22 11:30:00,1.6203,1.6207,1.62015,1.6206,658200002.0
2008-08-22 11:35:00,1.6206,1.6206,1.62025,1.6203,963500001.0
2008-08-22 11:40:00,1.62025,1.6204,1.62015,1.62025,645099998.0
2008-08-22 11:45:00,1.62025,1.62025,1.61975,1.62005,1388099999.0
2008-08-22 11:50:00,1.62005,1.6205,1.62,1.62045,568400000.0
2008-08-22 11:55:00,1.62045,1.6207,1.6203,1.62055,1480500000.0
2008-08-22 12:00:00,1.62055,1.6208,1.62025,1.62025,2379800002.0
2008-08-22 12:05:00,1.6203,1.6206,1.62025,1.6204,2538799999.0
2008-08-22 12:10:00,1.6205,1.6209,1.6204,1.62065,2597300004.0
2008-08-22 12:15:00,1.62065,1.6208,1.6203,1.6205,2556800000.0
2008-08-22 12:20:00,1.6206,1.6206,1.61985,1.6201,1209500002.0
2008-08-22 12:25:00,1.62005,1.6204,1.62005,1.62025,1164300007.0
2008-08-22 12:30:00,1.62025,1.6203,1.62005,1.62015,1507800001.0
2008-08-22 12:35:00,1.6202,1.6203,1.62005,1.62015,924300004.0
2008-08-22 12:40:00,1.62015,1.6204,1.6201,1.6203,547899999.0
2008-08-22 12:45:00,1.6203,1.6204,1.62005,1.62015,566700002.0
2008-08-22 12:50:00,1.62015,1.6205,1.6201,1.6205,995100000.0
2008-08-22 12:55:00,1.6204,1.6205,1.62025,1.6203,1262200000.0
2008-08-22 13:00:00,1.6203,1.6209,1.62025,1.62055,1329600000.0
2008-08-22 13:05:00,1.62055,1.6214,1.62055,1.62095,2392500002.0
2008-08-22 13:10:00,1.62095,1.6213,1.6208,1.62085,1321000001.0
2008-08-22 13:15:00,1.62085,1.6211,1.6208,1.6209,828300001.0
2008-08-22 13:20:00,1.62095,1.62125,1.62095,1.6211,520500000.0
2008-08-22 13:25:00,1.621,1.6217,1.6209,1.62125,2044200000.0
2008-08-22 13:30:00,1.62125,1.6218,1.62115,1.62155,1377300001.0
2008-08-22 13:35:00,1.62155,1.6221,1.62145,1.622,1475899999.0
2008-08-22 13:40:00,1.622,1.62245,1.6217,1.62225,2600900005.0
2008-08-22 13:45:00,1.62225,1.62395,1.62215,1.6236,1940099999.0
2008-08-22 13:50:00,1.6235,1.62365,1.62265,1.6227,1983100003.0
2008-08-22 13:55:00,1.6227,1.623,1.62195,1.6222,2306800004.0
2008-08-22 14:00:00,1.6222,1.6228,1.62215,1.62225,2021200003.0
2008-08-22 14:05:00,1.62225,1.6227,1.6222,1.62245,2174900000.0
2008-08-22 14:10:00,1.62245,1.62305,1.62215,1.6228,1125000000.0
2008-08-22 14:15:00,1.6228,1.6234,1.62275,1.623,1697899999.0
2008-08-22 14:20:00,1.623,1.62305,1.62215,1.62265,2098200001.0
2008-08-22 14:25:00,1.62265,1.6229,1.6226,1.62275,1494100000.0
2008-08-22 14:30:00,1.62275,1.6231,1.6226,1.623,1222800000.0
2008-08-22 14:35:00,1.6229,1.6231,1.62265,1.6227,1127800000.0
2008-08-22 14:40:00,1.6228,1.6229,1.62255,1.62275,1632600004.0
2008-08-22 14:45:00,1.6228,1.6229,1.62255,1.6227,1753399998.0
2008-08-22 14:50:00,1.6227,1.6228,1.62235,1.62265,1967199992.0
2008-08-22 14:55:00,1.62265,1.6227,1.62255,1.6227,401200000.0
2008-08-22 15:00:00,1.6227,1.6229,1.6226,1.62275,1181899999.0
2008-08-22 15:05:00,1.62275,1.62335,1.62275,1.62295,1294100000.0
2008-08-22 15:10:00,1.62295,1.6232,1.62285,1.62305,1201100000.0
2008-08-22 15:15:00,1.62305,1.6232,1.62295,1.62315,1112100000.0
2008-08-22 15:20:00,1.62315,1.6233,1.623,1.6231,623400001.0
2008-08-22 15:25:00,1.6231,1.6232,1.623,1.62305,717000001.0
2008-08-22 15:30:00,1.62305,1.6233,1.623,1.6232,787499999.0
2008-08-22 15:35:00,1.62315,1.6232,1.62265,1.62265,1682999998.0
2008-08-22 15:40:00,1.62265,1.6228,1.6223,1.6224,1403700001.0
2008-08-22 15:45:00,1.6225,1.6226,1.62215,1.6224,1112699999.0
2008-08-22 15:50:00,1.62235,1.6227,1.62235,1.6226,970200000.0
2008-08-22 15:55:00,1.6226,1.6229,1.62255,1.6229,896700000.0
2008-08-22 16:00:00,1.6229,1.62345,1.62275,1.62345,2461200004.0
2008-08-22 16:05:00,1.62345,1.6237,1.62335,1.6235,1898200000.0
2008-08-22 16:10:00,1.6236,1.62385,1.6235,1.62365,1151600000.0
2008-08-22 16:15:00,1.62365,1.6243,1.62365,1.6239,1337100000.0
2008-08-22 16:20:00,1.624,1.6241,1.62375,1.6238,979400000.0
2008-08-22 16:25:00,1.62375,1.62425,1.62355,1.6241,1526700000.0
2008-08-22 16:30:00,1.62405,1.6242,1.62375,1.62415,1114000001.0
2008-08-22 16:35:00,1.6241,1.6241,1.6238,1.6238,1092000000.0
2008-08-22 16:40:00,1.6238,1.6241,1.62365,1.6237,1168900000.0
2008-08-22 16:45:00,1.6238,1.6241,1.6237,1.6239,978200000.0
2008-08-22 16:50:00,1.6239,1.6241,1.62385,1.6239,780700000.0
2008-08-22 16:55:00,1.6239,1.6241,1.62385,1.624,1054900000.0
2008-08-22 17:00:00,1.624,1.6244,1.6237,1.62385,1688100002.0
2008-08-22 17:05:00,1.6239,1.624,1.6237,1.6238,1307800000.0
2008-08-22 17:10:00,1.6238,1.6239,1.6234,1.6238,872600000.0
2008-08-22 17:15:00,1.6237,1.6244,1.62365,1.62415,1243100000.0
2008-08-22 17:20:00,1.62415,1.6244,1.624,1.6241,1290400000.0
2008-08-22 17:25:00,1.6241,1.6241,1.6238,1.624,881200001.0
2008-08-22 17:30:00,1.624,1.6241,1.6238,1.62395,946500000.0
2008-08-22 17:35:00,1.62395,1.624,1.62385,1.62395,846200000.0
2008-08-22 17:40:00,1.624,1.624,1.62365,1.62375,726600001.0
2008-08-22 17:45:00,1.62375,1.624,1.6236,1.62375,707100000.0
2008-08-22 17:50:00,1.62375,1.6239,1.62355,1.62385,1257300000.0
2008-08-22 17:55:00,1.6239,1.6239,1.6236,1.6237,758700000.0
2008-08-22 18:00:00,1.6238,1.6239,1.6237,1.6238,879800000.0
2008-08-22 18:05:00,1.6238,1.6239,1.62335,1.62375,601600000.0
2008-08-22 18:10:00,1.62375,1.6244,1.6237,1.6241,759700000.0
2008-08-22 18:15:00,1.6241,1.6241,1.6237,1.6238,583900000.0
2008-08-22 18:20:00,1.62375,1.62415,1.62365,1.62375,531700000.0
2008-08-22 18:25:00,1.62375,1.6254,1.62375,1.6253,783800000.0
2008-08-22 18:30:00,1.6253,1.6256,1.6253,1.6254,194400000.0
2008-08-22 18:35:00,1.6254,1.6255,1.62505,1.6253,327300000.0
2008-08-22 18:40:00,1.62515,1.6254,1.6248,1.625,945400000.0
2008-08-22 18:45:00,1.625,1.6251,1.62425,1.6247,1082800000.0
2008-08-22 18:50:00,1.6247,1.6248,1.62435,1.6246,599000000.0
2008-08-22 18:55:00,1.6247,1.6247,1.6242,1.62425,641400000.0
2008-08-22 19:00:00,1.62425,1.625,1.62415,1.6249,492200000.0
2008-08-22 19:05:00,1.6249,1.6249,1.6246,1.62465,668800000.0
2008-08-22 19:10:00,1.62465,1.6249,1.62465,1.6248,423700000.0
2008-08-22 19:15:00,1.6248,1.6249,1.62465,1.62465,255400000.0
2008-08-22 19:20:00,1.62465,1.6248,1.62425,1.6243,300400000.0
2008-08-22 19:25:00,1.6243,1.6244,1.6242,1.6243,200500000.0
2008-08-22 19:30:00,1.62425,1.6246,1.62425,1.6245,358000000.0
2008-08-22 19:35:00,1.6245,1.6246,1.6243,1.62445,314600000.0
2008-08-22 19:40:00,1.62445,1.62445,1.62397,1.62408,312100000.0
2008-08-22 19:45:00,1.6243,1.6247,1.62425,1.6246,326200000.0
2008-08-22 19:50:00,1.62455,1.6248,1.6244,1.6245,539000000.0
2008-08-22 19:55:00,1.6245,1.6247,1.62445,1.6245,365900000.0
2008-08-22 20:00:00,1.6245,1.62455,1.62425,1.62445,372400000.0
2008-08-22 20:05:00,1.6244,1.6244,1.62395,1.6241,498000000.0
2008-08-22 20:10:00,1.62405,1.6241,1.6237,1.6237,420300000.0
2008-08-22 20:15:00,1.6237,1.6238,1.62325,1.6233,623900000.0
2008-08-22 20:20:00,1.6234,1.6237,1.62315,1.62355,874400000.0
2008-08-22 20:25:00,1.6235,1.62415,1.62345,1.62405,1061500000.0
2008-08-22 20:30:00,1.62405,1.6241,1.624,1.624,225300000.0
2008-08-22 20:35:00,1.624,1.6241,1.62355,1.624,456200000.0
2008-08-22 20:40:00,1.62395,1.6241,1.623,1.62325,433399999.0
2008-08-22 20:45:00,1.62325,1.6233,1.62275,1.623,629100000.0
2008-08-22 20:50:00,1.623,1.62325,1.62275,1.62275,529500000.0
2008-08-22 20:55:00,1.6228,1.6232,1.62275,1.62285,774800000.0
2008-08-22 21:00:00,1.6228,1.62305,1.62265,1.62305,469000000.0
2008-08-22 21:05:00,1.623,1.62325,1.62295,1.62315,242800000.0
2008-08-22 21:10:00,1.62315,1.6232,1.62265,1.623,290600000.0
2008-08-22 21:15:00,1.623,1.62365,1.6229,1.62325,360800000.0
2008-08-22 21:20:00,1.62325,1.6235,1.62325,1.62335,188700000.0
2008-08-22 21:25:00,1.62335,1.6237,1.62335,1.6234,171900000.0
2008-08-22 21:30:00,1.62335,1.6236,1.62335,1.6235,198500000.0
2008-08-22 21:35:00,1.6236,1.6241,1.6235,1.6239,246600000.0
2008-08-22 21:40:00,1.624,1.624,1.6236,1.6238,182000000.0
2008-08-22 21:45:00,1.6238,1.624,1.62325,1.6237,175100002.0
2008-08-22 21:50:00,1.6238,1.6239,1.62375,1.62375,121000000.0
2008-08-22 21:55:00,1.62375,1.62375,1.62335,1.6235,153800000.0
2008-08-22 22:00:00,1.6235,1.6239,1.6235,1.6238,146500000.0
2008-08-22 22:05:00,1.6238,1.6238,1.62325,1.62325,352000000.0
2008-08-22 22:10:00,1.6233,1.6236,1.62325,1.6235,196300000.0
2008-08-22 22:15:00,1.62335,1.6236,1.62325,1.6235,71100000.0
2008-08-22 22:20:00,1.6236,1.6238,1.62345,1.62355,53300000.0
2008-08-22 22:25:00,1.62355,1.6238,1.62345,1.6237,234700000.0
2008-08-22 22:30:00,1.6236,1.624,1.6235,1.6237,159800000.0
2008-08-22 22:35:00,1.6237,1.62415,1.6236,1.6239,229500000.0
2008-08-22 22:40:00,1.62385,1.62395,1.62385,1.6239,58800000.0
2008-08-22 22:45:00,1.624,1.62475,1.6237,1.6247,335000000.0
2008-08-22 22:50:00,1.62455,1.6249,1.62435,1.62455,504300002.0
2008-08-22 22:55:00,1.62445,1.62495,1.62445,1.6249,119000000.0
2008-08-24 23:00:00,1.62398,1.6244,1.62398,1.6244,61600000.0
2008-08-24 23:05:00,1.62442,1.62455,1.62392,1.62395,237900000.0
2008-08-24 23:10:00,1.62444,1.62445,1.62391,1.6244,221000000.0
2008-08-24 23:15:00,1.62398,1.62421,1.62383,1.6241,147200000.0
2008-08-24 23:20:00,1.62414,1.62445,1.62404,1.6243,127000001.0
2008-08-24 23:25:00,1.62424,1.62446,1.6238,1.6243,200700001.0
2008-08-24 23:30:00,1.6243,1.6245,1.62413,1.62421,126200003.0
2008-08-24 23:35:00,1.6244,1.62445,1.624,1.62444,92100001.0
2008-08-24 23:40:00,1.62383,1.62439,1.6238,1.62427,106200000.0
2008-08-24 23:45:00,1.6243,1.6245,1.62396,1.6243,222600000.0
2008-08-24 23:50:00,1.6242,1.62437,1.62397,1.62401,145600000.0
2008-08-24 23:55:00,1.6242,1.62445,1.6241,1.6242,119499999.0
2008-08-25 00:00:00,1.6242,1.6243,1.6242,1.6243,170599998.0
2008-08-25 00:05:00,1.6242,1.62465,1.62415,1.6242,74500000.0
2008-08-25 00:10:00,1.6243,1.62437,1.62395,1.6242,119400000.0
2008-08-25 00:15:00,1.6242,1.62443,1.62396,1.62396,57300000.0
2008-08-25 00:20:00,1.6242,1.62434,1.62416,1.6242,41000000.0
2008-08-25 00:25:00,1.6242,1.6243,1.6242,1.6242,77600000.0
2008-08-25 00:30:00,1.6243,1.6243,1.6242,1.6242,81300000.0
2008-08-25 00:35:00,1.6241,1.6242,1.62349,1.6241,302000000.0
2008-08-25 00:40:00,1.6241,1.6241,1.6236,1.6236,262200002.0
2008-08-25 00:45:00,1.6236,1.6236,1.6227,1.6228,96800000.0
2008-08-25 00:50:00,1.6227,1.623,1.6227,1.6229,124200001.0
2008-08-25 00:55:00,1.6229,1.6232,1.6228,1.6232,37100000.0
2008-08-25 01:00:00,1.6231,1.6232,1.6231,1.6232,44200000.0
2008-08-25 01:05:00,1.6233,1.6233,1.6231,1.6231,165400003.0
2008-08-25 01:10:00,1.6231,1.6232,1.6231,1.6232,137600000.0
2008-08-25 01:15:00,1.6231,1.6232,1.623,1.6232,158200000.0
2008-08-25 01:20:00,1.6232,1.6232,1.6227,1.6228,271500000.0
2008-08-25 01:25:00,1.62268,1.62295,1.62246,1.6229,233000000.0
2008-08-25 01:30:00,1.6229,1.6233,1.62285,1.6232,220500000.0
2008-08-25 01:35:00,1.6231,1.6232,1.62295,1.6231,603300000.0
2008-08-25 01:40:00,1.623,1.6232,1.623,1.6231,69700000.0
2008-08-25 01:45:00,1.6232,1.6232,1.6231,1.62315,210700000.0
2008-08-25 01:50:00,1.62315,1.6232,1.6231,1.6232,81000000.0
2008-08-25 01:55:00,1.6231,1.6233,1.6231,1.6231,384500000.0
2008-08-25 02:00:00,1.6231,1.6233,1.623,1.6232,901600001.0
2008-08-25 02:05:00,1.6232,1.6237,1.6229,1.623,1250000006.0
2008-08-25 02:10:00,1.623,1.6231,1.62205,1.6226,2093300004.0
2008-08-25 02:15:00,1.6227,1.623,1.6224,1.6224,1440500002.0
2008-08-25 02:20:00,1.6224,1.6233,1.6224,1.6231,460300000.0
2008-08-25 02:25:00,1.623,1.6233,1.6229,1.6231,548100000.0
2008-08-25 02:30:00,1.6232,1.6237,1.62245,1.62305,1201300001.0
2008-08-25 02:35:00,1.62305,1.6236,1.6227,1.6228,677100000.0
2008-08-25 02:40:00,1.6228,1.6236,1.6227,1.6235,1050499999.0
2008-08-25 02:45:00,1.6235,1.6235,1.6225,1.6226,720100000.0
2008-08-25 02:50:00,1.6226,1.6229,1.6226,1.6226,709900000.0
2008-08-25 02:55:00,1.6226,1.62295,1.6222,1.6223,769700001.0
2008-08-25 03:00:00,1.6224,1.6226,1.6223,1.62255,456800000.0
2008-08-25 03:05:00,1.6226,1.6231,1.62245,1.6225,1567099995.0
2008-08-25 03:10:00,1.6225,1.6229,1.6225,1.62275,1079000000.0
2008-08-25 03:15:00,1.62275,1.623,1.6224,1.6225,396100001.0
2008-08-25 03:20:00,1.6225,1.6226,1.62221,1.6225,735799998.0
2008-08-25 03:25:00,1.6225,1.6226,1.6223,1.6223,601600001.0
2008-08-25 03:30:00,1.6224,1.6225,1.62205,1.6222,782900001.0
2008-08-25 03:35:00,1.6222,1.6228,1.6222,1.6222,1325000005.0
2008-08-25 03:40:00,1.6222,1.6223,1.6216,1.6216,376300001.0
2008-08-25 03:45:00,1.6216,1.6218,1.6216,1.6217,567300001.0
2008-08-25 03:50:00,1.6217,1.6218,1.6217,1.6218,653300000.0
2008-08-25 03:55:00,1.6218,1.6219,1.62165,1.6217,103600000.0
2008-08-25 04:00:00,1.6217,1.6218,1.62165,1.6217,1124200001.0
2008-08-25 04:05:00,1.6217,1.6218,1.62155,1.6217,511500000.0
2008-08-25 04:10:00,1.6217,1.6219,1.6216,1.6217,281700000.0
2008-08-25 04:15:00,1.6217,1.6217,1.62155,1.62155,166800000.0
2008-08-25 04:20:00,1.62155,1.6216,1.62096,1.62155,30600000.0
2008-08-25 04:25:00,1.62131,1.62155,1.6209,1.6213,315600002.0
2008-08-25 04:30:00,1.6213,1.6215,1.621,1.6212,668800000.0
2008-08-25 04:35:00,1.62115,1.62125,1.62115,1.6212,62600000.0
2008-08-25 04:40:00,1.6212,1.6213,1.62067,1.6212,160700000.0
2008-08-25 04:45:00,1.6212,1.6214,1.6212,1.6213,165200000.0
2008-08-25 04:50:00,1.6214,1.6214,1.62083,1.62083,147200000.0
2008-08-25 04:55:00,1.6213,1.6214,1.62063,1.62108,154100000.0
2008-08-25 05:00:00,1.6213,1.6215,1.6213,1.6214,192200000.0
2008-08-25 05:05:00,1.62135,1.6214,1.62093,1.6214,127000000.0
2008-08-25 05:10:00,1.6214,1.6214,1.62135,1.6214,49800000.0
2008-08-25 05:15:00,1.6214,1.6216,1.6214,1.6214,132900000.0
2008-08-25 05:20:00,1.6214,1.62185,1.62125,1.62165,321300000.0
2008-08-25 05:25:00,1.62165,1.6217,1.6212,1.6214,472600001.0
2008-08-25 05:30:00,1.6214,1.6216,1.62125,1.6214,404100000.0
2008-08-25 05:35:00,1.6214,1.6216,1.6213,1.6213,640100001.0
2008-08-25 05:40:00,1.6213,1.6216,1.6212,1.6216,494000000.0
2008-08-25 05:45:00,1.62155,1.6217,1.6214,1.6215,458900000.0
2008-08-25 05:50:00,1.6215,1.6215,1.6214,1.6215,85000000.0
2008-08-25 05:55:00,1.62145,1.6215,1.62125,1.6213,638100000.0
2008-08-25 06:00:00,1.6213,1.6215,1.6212,1.6212,674400000.0
2008-08-25 06:05:00,1.6212,1.6213,1.6208,1.6209,931900000.0
2008-08-25 06:10:00,1.6209,1.6211,1.6208,1.6209,1150900000.0
2008-08-25 06:15:00,1.6209,1.6213,1.6208,1.621,782700001.0
2008-08-25 06:20:00,1.621,1.621,1.62075,1.6208,1116400000.0
2008-08-25 06:25:00,1.6209,1.6209,1.6207,1.6209,585000002.0
2008-08-25 06:30:00,1.621,1.6213,1.6208,1.6211,1468300000.0
2008-08-25 06:35:00,1.6211,1.6211,1.6208,1.6211,813800000.0
2008-08-25 06:40:00,1.6211,1.6213,1.6207,1.6212,1432000002.0
2008-08-25 06:45:00,1.6212,1.6213,1.6208,1.621,684300000.0
2008-08-25 06:50:00,1.621,1.621,1.6207,1.6209,598500000.0
2008-08-25 06:55:00,1.6208,1.6209,1.6207,1.6207,1341800004.0
2008-08-25 07:00:00,1.6207,1.6208,1.6205,1.6207,1488400000.0
2008-08-25 07:05:00,1.6207,1.6211,1.6207,1.6209,414900000.0
2008-08-25 07:10:00,1.6209,1.6211,1.6208,1.6211,288900000.0
2008-08-25 07:15:00,1.6211,1.6213,1.62095,1.6212,832100000.0
2008-08-25 07:20:00,1.6212,1.6212,1.6207,1.6211,980199999.0
2008-08-25 07:25:00,1.6211,1.6212,1.6208,1.6212,658400000.0
2008-08-25 07:30:00,1.6211,1.6212,1.62085,1.6212,1476500000.0
2008-08-25 07:35:00,1.6212,1.6216,1.62105,1.6212,667000000.0
2008-08-25 07:40:00,1.6212,1.62125,1.6209,1.621,2391499996.0
2008-08-25 07:45:00,1.621,1.62115,1.62085,1.6211,1174500001.0
2008-08-25 07:50:00,1.62105,1.6211,1.6209,1.6209,1294500000.0
2008-08-25 07:55:00,1.6209,1.621,1.6207,1.6207,1455799998.0
2008-08-25 08:00:00,1.6207,1.62095,1.6207,1.6208,1607999997.0
2008-08-25 08:05:00,1.6208,1.6215,1.6208,1.62145,1743000005.0
2008-08-25 08:10:00,1.6214,1.62155,1.621,1.62125,1243400000.0
2008-08-25 08:15:00,1.62135,1.6215,1.62115,1.6214,662400000.0
2008-08-25 08:20:00,1.6214,1.6214,1.62085,1.62115,1138599996.0
2008-08-25 08:25:00,1.62115,1.62165,1.6211,1.6215,505900001.0
2008-08-25 08:30:00,1.6215,1.6219,1.62145,1.6217,727600000.0
2008-08-25 08:35:00,1.6217,1.6219,1.6216,1.6217,313800000.0
2008-08-25 08:40:00,1.6216,1.6219,1.62115,1.6213,943100000.0
2008-08-25 08:45:00,1.6212,1.6213,1.6207,1.6208,773700000.0
2008-08-25 08:50:00,1.6208,1.6216,1.6204,1.6214,1118199999.0
2008-08-25 08:55:00,1.6214,1.6215,1.62125,1.6214,1058500000.0
2008-08-25 09:00:00,1.6214,1.6214,1.62045,1.6205,1779800000.0
2008-08-25 09:05:00,1.6205,1.6208,1.62035,1.6205,1578400000.0
2008-08-25 09:10:00,1.62055,1.62055,1.62015,1.6204,2112000000.0
2008-08-25 09:15:00,1.6204,1.6206,1.6203,1.62055,554000000.0
2008-08-25 09:20:00,1.6205,1.621,1.62035,1.62075,1320600000.0
2008-08-25 09:25:00,1.6208,1.6213,1.6206,1.62115,889800000.0
2008-08-25 09:30:00,1.6212,1.6214,1.62095,1.62125,775500000.0
2008-08-25 09:35:00,1.62125,1.6214,1.62115,1.62135,649300000.0
2008-08-25 09:40:00,1.62135,1.6214,1.6209,1.621,887900000.0
2008-08-25 09:45:00,1.621,1.62115,1.6208,1.6211,374100000.0
2008-08-25 09:50:00,1.6211,1.6212,1.6211,1.6211,488800000.0
2008-08-25 09:55:00,1.62115,1.6212,1.6207,1.6208,1060100001.0
2008-08-25 10:00:00,1.62085,1.6209,1.6204,1.62045,667200000.0
2008-08-25 10:05:00,1.62045,1.6209,1.62045,1.62055,1029000000.0
2008-08-25 10:10:00,1.62055,1.6207,1.62025,1.6203,794700000.0
2008-08-25 10:15:00,1.6203,1.6206,1.6203,1.6206,465000000.0
2008-08-25 10:20:00,1.6205,1.6207,1.6205,1.6206,243800000.0
2008-08-25 10:25:00,1.6206,1.6207,1.62055,1.6206,291300000.0
2008-08-25 10:30:00,1.62055,1.6209,1.62045,1.6208,547100000.0
2008-08-25 10:35:00,1.6208,1.6208,1.6206,1.6207,385500000.0
2008-08-25 10:40:00,1.6207,1.6209,1.6207,1.62075,260400000.0
2008-08-25 10:45:00,1.62075,1.6209,1.6207,1.6207,291700000.0
2008-08-25 10:50:00,1.6207,1.6207,1.6205,1.6206,352600000.0
2008-08-25 10:55:00,1.62055,1.6207,1.6204,1.6206,840500000.0
2008-08-25 11:00:00,1.6207,1.6207,1.62055,1.6206,337800000.0
2008-08-25 11:05:00,1.6206,1.6207,1.6204,1.6206,548100000.0
2008-08-25 11:10:00,1.6206,1.6206,1.6203,1.6203,345900000.0
2008-08-25 11:15:00,1.6203,1.62045,1.6201,1.62035,970000000.0
2008-08-25 11:20:00,1.6204,1.6205,1.6202,1.6203,487600000.0
2008-08-25 11:25:00,1.6203,1.62055,1.62025,1.62045,438000000.0
2008-08-25 11:30:00,1.62045,1.6205,1.6202,1.62035,343700000.0
2008-08-25 11:35:00,1.62035,1.6208,1.62035,1.6207,1204000000.0
2008-08-25 11:40:00,1.6208,1.62145,1.6206,1.6211,1253800000.0
2008-08-25 11:45:00,1.6211,1.62135,1.62105,1.6211,430100000.0
2008-08-25 11:50:00,1.6211,1.62155,1.62095,1.6214,571300000.0
2008-08-25 11:55:00,1.62145,1.6215,1.62105,1.6212,1375400000.0
2008-08-25 12:00:00,1.6212,1.6218,1.6209,1.6209,1387900000.0
2008-08-25 12:05:00,1.62085,1.621,1.6206,1.6206,1211700000.0
2008-08-25 12:10:00,1.6206,1.6209,1.6206,1.6207,468500000.0
2008-08-25 12:15:00,1.6207,1.6213,1.6207,1.6209,409200000.0
2008-08-25 12:20:00,1.6209,1.62105,1.6208,1.62105,319800000.0
2008-08-25 12:25:00,1.62115,1.6216,1.621,1.6212,678799999.0
2008-08-25 12:30:00,1.6212,1.6214,1.6209,1.62105,907200000.0
2008-08-25 12:35:00,1.62105,1.62175,1.621,1.62155,536200001.0
2008-08-25 12:40:00,1.62155,1.6216,1.62108,1.6216,415600000.0
2008-08-25 12:45:00,1.6215,1.6215,1.621,1.62125,490200000.0
2008-08-25 12:50:00,1.62125,1.62125,1.62085,1.62105,761400000.0
2008-08-25 12:55:00,1.621,1.6214,1.621,1.6212,708500000.0
2008-08-25 13:00:00,1.62125,1.62185,1.62115,1.62175,676600000.0
2008-08-25 13:05:00,1.62175,1.62175,1.6216,1.62165,266700000.0
2008-08-25 13:10:00,1.62165,1.6218,1.6216,1.6218,463500000.0
2008-08-25 13:15:00,1.6219,1.62225,1.6217,1.6218,807500000.0
2008-08-25 13:20:00,1.6218,1.622,1.6216,1.6217,655100000.0
2008-08-25 13:25:00,1.62175,1.62185,1.62155,1.62175,391100000.0
2008-08-25 13:30:00,1.6217,1.6223,1.6215,1.62205,784900000.0
2008-08-25 13:35:00,1.62205,1.62205,1.62155,1.6216,400800000.0
2008-08-25 13:40:00,1.6216,1.6217,1.62155,1.62165,120200000.0
2008-08-25 13:45:00,1.6217,1.6218,1.6216,1.6216,286500000.0
2008-08-25 13:50:00,1.6216,1.622,1.6215,1.6217,1058400000.0
2008-08-25 13:55:00,1.62165,1.6218,1.62145,1.6215,542700000.0
2008-08-25 14:00:00,1.6215,1.6217,1.62105,1.62115,900400000.0
2008-08-25 14:05:00,1.6211,1.6213,1.621,1.621,817700000.0
2008-08-25 14:10:00,1.621,1.62145,1.6209,1.6214,1179600001.0
2008-08-25 14:15:00,1.62135,1.6215,1.6213,1.6214,470700000.0
2008-08-25 14:20:00,1.6214,1.6214,1.62095,1.62105,979100000.0
2008-08-25 14:25:00,1.62105,1.6211,1.6207,1.6207,778600000.0
2008-08-25 14:30:00,1.6207,1.621,1.6207,1.621,865900000.0
2008-08-25 14:35:00,1.6209,1.621,1.62065,1.62075,1214800000.0
2008-08-25 14:40:00,1.62065,1.6212,1.62065,1.62105,1262600000.0
2008-08-25 14:45:00,1.62105,1.6211,1.6207,1.6207,1482699999.0
2008-08-25 14:50:00,1.6207,1.6207,1.62055,1.6206,1152000000.0
2008-08-25 14:55:00,1.6206,1.6208,1.62055,1.6206,604400000.0
2008-08-25 15:00:00,1.6206,1.6209,1.6206,1.62085,445900000.0
2008-08-25 15:05:00,1.6208,1.6211,1.62075,1.6209,904800000.0
2008-08-25 15:10:00,1.6209,1.6211,1.6208,1.6209,996200000.0
2008-08-25 15:15:00,1.6209,1.6215,1.6209,1.6214,989300000.0
2008-08-25 15:20:00,1.6215,1.6216,1.62135,1.6214,807100000.0
2008-08-25 15:25:00,1.62145,1.6216,1.6212,1.6213,862000000.0
2008-08-25 15:30:00,1.6213,1.6215,1.6212,1.62145,848400000.0
2008-08-25 15:35:00,1.62145,1.6215,1.62065,1.6208,1779500000.0
2008-08-25 15:40:00,1.6208,1.6208,1.6203,1.6203,1672499999.0
2008-08-25 15:45:00,1.6203,1.6203,1.61947,1.6196,1123199999.0
2008-08-25 15:50:00,1.61907,1.6196,1.61902,1.61937,990900000.0
2008-08-25 15:55:00,1.6196,1.6197,1.6194,1.6195,823400000.0
2008-08-25 16:00:00,1.6195,1.62015,1.6193,1.6195,2172200003.0
2008-08-25 16:05:00,1.6195,1.6199,1.6194,1.61955,1218700000.0
2008-08-25 16:10:00,1.61955,1.6198,1.61945,1.6195,1010000000.0
2008-08-25 16:15:00,1.6195,1.6196,1.61925,1.61945,939099998.0
2008-08-25 16:20:00,1.61945,1.6197,1.61945,1.61955,1201500000.0
2008-08-25 16:25:00,1.61955,1.61985,1.61935,1.6195,1149000000.0
2008-08-25 16:30:00,1.61945,1.6195,1.61935,1.6194,581400000.0
2008-08-25 16:35:00,1.6194,1.61945,1.619,1.61905,838200000.0
2008-08-25 16:40:00,1.61905,1.6192,1.619,1.6192,629800000.0
2008-08-25 16:45:00,1.61915,1.6192,1.61895,1.61895,1034599998.0
2008-08-25 16:50:00,1.619,1.619,1.61855,1.61865,1382400000.0
2008-08-25 16:55:00,1.61865,1.61875,1.61855,1.61865,696300000.0
2008-08-25 17:00:00,1.61865,1.619,1.61855,1.6187,821900000.0
2008-08-25 17:05:00,1.6187,1.6187,1.61835,1.61835,860700000.0
2008-08-25 17:10:00,1.61835,1.6186,1.61835,1.61845,627000000.0
2008-08-25 17:15:00,1.61845,1.6187,1.6184,1.61855,757400000.0
2008-08-25 17:20:00,1.61855,1.61865,1.6185,1.6186,649100000.0
2008-08-25 17:25:00,1.6186,1.6187,1.61845,1.61845,528200000.0
2008-08-25 17:30:00,1.61845,1.6185,1.6183,1.61845,714800000.0
2008-08-25 17:35:00,1.61845,1.6185,1.6181,1.6183,718300000.0
2008-08-25 17:40:00,1.6183,1.6184,1.6181,1.6182,494100000.0
2008-08-25 17:45:00,1.6182,1.6183,1.61795,1.61795,1366200000.0
2008-08-25 17:50:00,1.61795,1.6183,1.6178,1.61795,757700000.0
2008-08-25 17:55:00,1.61795,1.6181,1.61745,1.61745,685700000.0
2008-08-25 18:00:00,1.6175,1.6175,1.6171,1.6172,1089400000.0
2008-08-25 18:05:00,1.61715,1.6175,1.6171,1.6173,1036900000.0
2008-08-25 18:10:00,1.6173,1.6174,1.61715,1.6173,910100000.0
2008-08-25 18:15:00,1.61725,1.6175,1.61715,1.61745,738900000.0
2008-08-25 18:20:00,1.61745,1.61745,1.617,1.6172,526100000.0
2008-08-25 18:25:00,1.6172,1.6172,1.61705,1.6171,723700000.0
2008-08-25 18:30:00,1.6171,1.6173,1.61705,1.6172,1096000000.0
2008-08-25 18:35:00,1.6172,1.6173,1.6169,1.61705,743900000.0
2008-08-25 18:40:00,1.61705,1.6174,1.617,1.6172,650100000.0
2008-08-25 18:45:00,1.6172,1.6176,1.6172,1.6172,570700000.0
2008-08-25 18:50:00,1.61725,1.6175,1.61645,1.6166,1057700000.0
2008-08-25 18:55:00,1.6166,1.6172,1.6165,1.6168,991400000.0
2008-08-25 19:00:00,1.6168,1.61705,1.6164,1.61685,1510600000.0
2008-08-25 19:05:00,1.617,1.6174,1.61685,1.6173,805700000.0
2008-08-25 19:10:00,1.6174,1.6175,1.617,1.61725,621100000.0
2008-08-25 19:15:00,1.61725,1.6173,1.61705,1.6172,331300001.0
2008-08-25 19:20:00,1.6172,1.6173,1.6171,1.6171,427600000.0
2008-08-25 19:25:00,1.61715,1.6174,1.61695,1.617,480100000.0
2008-08-25 19:30:00,1.6169,1.6171,1.6166,1.6167,433900000.0
2008-08-25 19:35:00,1.6167,1.61685,1.6164,1.6165,698900000.0
2008-08-25 19:40:00,1.6165,1.61665,1.61615,1.6162,628100000.0
2008-08-25 19:45:00,1.6162,1.6165,1.6162,1.6165,461700000.0
2008-08-25 19:50:00,1.61645,1.6165,1.6162,1.6163,653100000.0
2008-08-25 19:55:00,1.6163,1.6165,1.616,1.61625,915200000.0
2008-08-25 20:00:00,1.61625,1.6163,1.6161,1.6161,973100000.0
2008-08-25 20:05:00,1.61615,1.6164,1.616,1.616,988700000.0
2008-08-25 20:10:00,1.616,1.6161,1.6159,1.616,615800000.0
2008-08-25 20:15:00,1.61605,1.6161,1.6157,1.6158,458100000.0
2008-08-25 20:20:00,1.6158,1.6158,1.6156,1.61565,371800000.0
2008-08-25 20:25:00,1.6157,1.6159,1.6156,1.6159,513700000.0
2008-08-25 20:30:00,1.6159,1.6165,1.6157,1.6164,1116300000.0
2008-08-25 20:35:00,1.6164,1.61665,1.6164,1.6165,561700000.0
2008-08-25 20:40:00,1.6165,1.6166,1.6165,1.6165,415200000.0
2008-08-25 20:45:00,1.6165,1.6172,1.6165,1.61675,736800000.0
2008-08-25 20:50:00,1.61675,1.6168,1.6166,1.6166,247000000.0
2008-08-25 20:55:00,1.6166,1.6168,1.6164,1.61675,431500000.0
2008-08-25 21:00:00,1.6167,1.617,1.6166,1.6167,275200000.0
2008-08-25 21:05:00,1.6168,1.6168,1.6165,1.6166,269000000.0
2008-08-25 21:10:00,1.6166,1.6167,1.6163,1.6165,457400000.0
2008-08-25 21:15:00,1.6165,1.6166,1.61615,1.61615,364800000.0
2008-08-25 21:20:00,1.6162,1.6171,1.61615,1.61705,577400000.0
2008-08-25 21:25:00,1.61705,1.6171,1.6165,1.61665,197900000.0
2008-08-25 21:30:00,1.61652,1.6166,1.61603,1.6166,181200000.0
2008-08-25 21:35:00,1.6166,1.61675,1.6165,1.61655,178600000.0
2008-08-25 21:40:00,1.6166,1.61685,1.61645,1.6167,385700000.0
2008-08-25 21:45:00,1.6167,1.617,1.61665,1.6167,259100000.0
2008-08-25 21:50:00,1.61685,1.617,1.61655,1.61685,280800000.0
2008-08-25 21:55:00,1.61685,1.617,1.61675,1.6168,75900000.0
2008-08-25 22:00:00,1.6168,1.6171,1.61675,1.6169,209700000.0
2008-08-25 22:05:00,1.617,1.617,1.61685,1.617,80500000.0
2008-08-25 22:10:00,1.617,1.6174,1.61695,1.617,233200000.0
2008-08-25 22:15:00,1.61705,1.6174,1.6169,1.61705,211300000.0
2008-08-25 22:20:00,1.61705,1.6171,1.6167,1.61705,326300000.0
2008-08-25 22:25:00,1.61705,1.6174,1.61675,1.61725,264200000.0
2008-08-25 22:30:00,1.61725,1.6174,1.6168,1.6172,273900000.0
2008-08-25 22:35:00,1.61715,1.6172,1.6168,1.6168,205700000.0
2008-08-25 22:40:00,1.6168,1.6169,1.61655,1.61675,261200000.0
2008-08-25 22:45:00,1.61675,1.6171,1.6167,1.61695,291200000.0
2008-08-25 22:50:00,1.61705,1.6174,1.61675,1.6168,311900000.0
2008-08-25 22:55:00,1.61675,1.6169,1.6167,1.6168,285200000.0
2008-08-25 23:00:00,1.61675,1.617,1.61645,1.6167,219399998.0
2008-08-25 23:05:00,1.6167,1.61675,1.61643,1.6165,63300000.0
2008-08-25 23:10:00,1.61655,1.6166,1.61645,1.6165,44000000.0
2008-08-25 23:15:00,1.61645,1.617,1.61645,1.6166,178100000.0
2008-08-25 23:20:00,1.6166,1.6169,1.61646,1.6167,72300000.0
2008-08-25 23:25:00,1.6168,1.6168,1.6166,1.6166,94400000.0
2008-08-25 23:30:00,1.6166,1.6167,1.6166,1.6166,22600000.0
2008-08-25 23:35:00,1.6166,1.6167,1.6164,1.6165,56800000.0
2008-08-25 23:40:00,1.6165,1.6165,1.6163,1.6164,64400000.0
2008-08-25 23:45:00,1.6163,1.6164,1.61625,1.6164,85000000.0
2008-08-25 23:50:00,1.6164,1.6165,1.6164,1.6165,63600000.0
2008-08-25 23:55:00,1.6164,1.6165,1.6163,1.6165,62400000.0
2008-08-26 00:00:00,1.6164,1.6164,1.6164,1.6164,42200000.0
2008-08-26 00:05:00,1.6164,1.6164,1.6163,1.6164,69400000.0
2008-08-26 00:10:00,1.6164,1.6164,1.61625,1.6163,106800002.0
2008-08-26 00:15:00,1.6164,1.6164,1.6163,1.6164,51600000.0
2008-08-26 00:20:00,1.6164,1.6166,1.61624,1.61633,38500000.0
2008-08-26 00:25:00,1.6165,1.6166,1.6159,1.61655,100100000.0
2008-08-26 00:30:00,1.61655,1.6166,1.6165,1.61655,75400000.0
2008-08-26 00:35:00,1.61655,1.6166,1.6165,1.61655,90200000.0
2008-08-26 00:40:00,1.61655,1.6169,1.61645,1.61665,91900000.0
2008-08-26 00:45:00,1.61663,1.6169,1.61657,1.61665,124600000.0
2008-08-26 00:50:00,1.61685,1.6169,1.61665,1.6169,72500000.0
2008-08-26 00:55:00,1.6168,1.6169,1.6167,1.6169,104600000.0
2008-08-26 01:00:00,1.6168,1.6171,1.6168,1.6169,83000000.0
2008-08-26 01:05:00,1.6168,1.6171,1.6168,1.617,84600000.0
2008-08-26 01:10:00,1.6171,1.6171,1.6169,1.6171,21800000.0
2008-08-26 01:15:00,1.617,1.6171,1.6167,1.6168,88400000.0
2008-08-26 01:20:00,1.6168,1.6169,1.61635,1.6165,124000000.0
2008-08-26 01:25:00,1.6164,1.6165,1.6162,1.6165,238700000.0
2008-08-26 01:30:00,1.6165,1.6168,1.61645,1.61645,92200000.0
2008-08-26 01:35:00,1.6166,1.6167,1.6165,1.6165,115900000.0
2008-08-26 01:40:00,1.6164,1.6165,1.61545,1.61565,302700000.0
2008-08-26 01:45:00,1.616,1.6161,1.6157,1.6159,251600000.0
2008-08-26 01:50:00,1.6159,1.61615,1.6158,1.616,271900000.0
2008-08-26 01:55:00,1.616,1.6162,1.6158,1.616,262000000.0
2008-08-26 02:00:00,1.616,1.6161,1.6157,1.6159,401700000.0
2008-08-26 02:05:00,1.6159,1.6167,1.6158,1.6161,485500000.0
2008-08-26 02:10:00,1.6162,1.6169,1.6161,1.6167,208400000.0
2008-08-26 02:15:00,1.6168,1.617,1.61665,1.6169,333300000.0
2008-08-26 02:20:00,1.6169,1.6169,1.6167,1.6168,228600000.0
2008-08-26 02:25:00,1.6167,1.6168,1.61635,1.6166,339100000.0
2008-08-26 02:30:00,1.6167,1.6168,1.61645,1.6167,163100000.0
2008-08-26 02:35:00,1.6167,1.61675,1.6165,1.6167,112100000.0
2008-08-26 02:40:00,1.6166,1.6168,1.6166,1.6167,81900000.0
2008-08-26 02:45:00,1.6167,1.6168,1.6166,1.6167,128100000.0
2008-08-26 02:50:00,1.6166,1.6168,1.6165,1.6168,409700000.0
2008-08-26 02:55:00,1.6167,1.617,1.6165,1.6167,601100000.0
2008-08-26 03:00:00,1.6166,1.6167,1.6162,1.6163,250500000.0
2008-08-26 03:05:00,1.6163,1.6168,1.6162,1.6165,351600000.0
2008-08-26 03:10:00,1.6165,1.6165,1.6162,1.6163,275900000.0
2008-08-26 03:15:00,1.6163,1.6167,1.6163,1.6166,215900000.0
2008-08-26 03:20:00,1.6166,1.6168,1.6162,1.6164,214700000.0
2008-08-26 03:25:00,1.6164,1.6165,1.6161,1.6164,233800000.0
2008-08-26 03:30:00,1.6164,1.6166,1.6163,1.6164,189400000.0
2008-08-26 03:35:00,1.61616,1.6166,1.61589,1.6166,63300000.0
2008-08-26 03:40:00,1.6166,1.6168,1.6164,1.6165,212700000.0
2008-08-26 03:45:00,1.6165,1.6166,1.6164,1.6165,134400000.0
2008-08-26 03:50:00,1.61645,1.6165,1.6164,1.6165,76800000.0
2008-08-26 03:55:00,1.6165,1.6166,1.6164,1.6165,355100000.0
2008-08-26 04:00:00,1.6166,1.6167,1.61645,1.6165,69500000.0
2008-08-26 04:05:00,1.6164,1.6164,1.6162,1.6162,79400000.0
2008-08-26 04:10:00,1.6163,1.6164,1.6161,1.6162,240700000.0
2008-08-26 04:15:00,1.6162,1.6164,1.6161,1.6162,453900000.0
2008-08-26 04:20:00,1.61615,1.6164,1.6161,1.6163,352200000.0
2008-08-26 04:25:00,1.6164,1.6164,1.6162,1.6163,107000000.0
2008-08-26 04:30:00,1.6163,1.6164,1.6162,1.6163,193000000.0
2008-08-26 04:35:00,1.6163,1.6165,1.61615,1.6163,169300000.0
2008-08-26 04:40:00,1.6162,1.6164,1.6162,1.6162,214100000.0
2008-08-26 04:45:00,1.6162,1.6165,1.6162,1.6162,222300000.0
2008-08-26 04:50:00,1.6162,1.6163,1.616,1.6162,291300000.0
2008-08-26 04:55:00,1.6162,1.6164,1.6161,1.61635,149200000.0
2008-08-26 05:00:00,1.61635,1.6164,1.6163,1.6164,41700000.0
2008-08-26 05:05:00,1.6164,1.6165,1.6163,1.6164,56700000.0
2008-08-26 05:10:00,1.6164,1.6165,1.61602,1.6164,73800000.0
2008-08-26 05:15:00,1.6164,1.6166,1.61635,1.6164,161900000.0
2008-08-26 05:20:00,1.6164,1.6167,1.6164,1.6167,161000000.0
2008-08-26 05:25:00,1.6167,1.6167,1.6165,1.6166,246100000.0
2008-08-26 05:30:00,1.6166,1.6167,1.6165,1.6165,263800000.0
2008-08-26 05:35:00,1.6166,1.6166,1.616,1.6161,494400000.0
2008-08-26 05:40:00,1.6161,1.6162,1.616,1.6161,408500000.0
2008-08-26 05:45:00,1.6161,1.6166,1.6161,1.6165,326800000.0
2008-08-26 05:50:00,1.6165,1.6165,1.6164,1.6165,185400000.0
2008-08-26 05:55:00,1.6165,1.6165,1.6162,1.6162,168000000.0
2008-08-26 06:00:00,1.61625,1.6163,1.6162,1.6163,218900000.0
2008-08-26 06:05:00,1.6163,1.61655,1.61625,1.61655,96400000.0
2008-08-26 06:10:00,1.61655,1.6166,1.6164,1.61655,165200000.0
2008-08-26 06:15:00,1.61655,1.6167,1.6165,1.61665,123700000.0
2008-08-26 06:20:00,1.6166,1.6167,1.6165,1.6166,228200000.0
2008-08-26 06:25:00,1.6166,1.6167,1.6164,1.6164,254600000.0
2008-08-26 06:30:00,1.6164,1.6166,1.61625,1.6166,273000000.0
2008-08-26 06:35:00,1.6166,1.6167,1.6164,1.6165,196700000.0
2008-08-26 06:40:00,1.6165,1.6168,1.6162,1.6167,226500000.0
2008-08-26 06:45:00,1.6168,1.6169,1.6167,1.6167,715100000.0
2008-08-26 06:50:00,1.6167,1.61675,1.61665,1.6167,85600000.0
2008-08-26 06:55:00,1.61675,1.6168,1.61645,1.6167,200500000.0
2008-08-26 07:00:00,1.6167,1.6168,1.6166,1.6167,375000000.0
2008-08-26 07:05:00,1.6167,1.6168,1.6166,1.6167,617700000.0
2008-08-26 07:10:00,1.6167,1.6168,1.61665,1.6167,138100000.0
2008-08-26 07:15:00,1.6167,1.6168,1.6164,1.6165,671200000.0
2008-08-26 07:20:00,1.6165,1.6166,1.6156,1.616,542600000.0
2008-08-26 07:25:00,1.6161,1.6161,1.61565,1.6158,524500000.0
2008-08-26 07:30:00,1.6158,1.6162,1.6156,1.6161,1097400000.0
2008-08-26 07:35:00,1.6161,1.6162,1.6156,1.6156,1196300000.0
2008-08-26 07:40:00,1.6156,1.616,1.6156,1.6158,677300000.0
2008-08-26 07:45:00,1.6158,1.616,1.6156,1.6158,468900000.0
2008-08-26 07:50:00,1.6158,1.6159,1.61565,1.6158,339800000.0
2008-08-26 07:55:00,1.6158,1.616,1.6157,1.6158,569500000.0
2008-08-26 08:00:00,1.6158,1.6162,1.6157,1.6162,763800000.0
2008-08-26 08:05:00,1.6162,1.61635,1.61595,1.6162,1369500000.0
2008-08-26 08:10:00,1.6162,1.61625,1.6157,1.61575,874900000.0
2008-08-26 08:15:00,1.6158,1.6158,1.61535,1.61535,428500000.0
2008-08-26 08:20:00,1.6155,1.6164,1.61535,1.6164,1082400000.0
2008-08-26 08:25:00,1.6164,1.6165,1.61575,1.6159,1209499999.0
2008-08-26 08:30:00,1.61585,1.6164,1.61585,1.6163,979800000.0
2008-08-26 08:35:00,1.6163,1.6167,1.6162,1.6162,1940700002.0
2008-08-26 08:40:00,1.6163,1.6169,1.61615,1.6163,1811300003.0
2008-08-26 08:45:00,1.6163,1.6164,1.61605,1.61615,1695600004.0
2008-08-26 08:50:00,1.61615,1.6163,1.61555,1.616,1917399999.0
2008-08-26 08:55:00,1.61605,1.6161,1.6157,1.6161,996100000.0
2008-08-26 09:00:00,1.6161,1.6165,1.61575,1.6163,1846400000.0
2008-08-26 09:05:00,1.6164,1.6169,1.6163,1.6168,1626200002.0
2008-08-26 09:10:00,1.61675,1.6178,1.61665,1.6178,2216400001.0
2008-08-26 09:15:00,1.61775,1.61905,1.61725,1.61735,2268799995.0
2008-08-26 09:20:00,1.61735,1.6178,1.61715,1.6175,1829799998.0
2008-08-26 09:25:00,1.6175,1.6177,1.61745,1.6176,807700000.0
2008-08-26 09:30:00,1.6177,1.6177,1.61745,1.6175,586300000.0
2008-08-26 09:35:00,1.6176,1.61795,1.6174,1.61775,654500000.0
2008-08-26 09:40:00,1.61775,1.6181,1.61765,1.61765,935400004.0
2008-08-26 09:45:00,1.6177,1.6182,1.6176,1.61775,1959400000.0
2008-08-26 09:50:00,1.61775,1.618,1.6175,1.6176,1631200000.0
2008-08-26 09:55:00,1.6176,1.6179,1.61725,1.61725,1964300011.0
2008-08-26 10:00:00,1.61725,1.61745,1.61515,1.6155,3395400009.0
2008-08-26 10:05:00,1.6155,1.61645,1.61495,1.61545,2744200003.0
2008-08-26 10:10:00,1.61545,1.6167,1.61535,1.6167,2018700000.0
2008-08-26 10:15:00,1.6167,1.6169,1.6158,1.6162,1500100000.0
2008-08-26 10:20:00,1.6162,1.6167,1.616,1.6166,1793500000.0
2008-08-26 10:25:00,1.6167,1.6167,1.6161,1.6163,1303700000.0
2008-08-26 10:30:00,1.6164,1.6167,1.61615,1.6165,1663500000.0
2008-08-26 10:35:00,1.61655,1.6166,1.61615,1.6165,1302499999.0
2008-08-26 10:40:00,1.61645,1.6167,1.6162,1.6163,1833000000.0
2008-08-26 10:45:00,1.6162,1.6163,1.616,1.6161,2069499999.0
2008-08-26 10:50:00,1.6161,1.6163,1.61595,1.6161,1706500000.0
2008-08-26 10:55:00,1.6161,1.6163,1.61595,1.6162,2100199999.0
2008-08-26 11:00:00,1.6162,1.6162,1.6159,1.6161,1434200002.0
2008-08-26 11:05:00,1.6161,1.6162,1.6158,1.6159,1612700000.0
2008-08-26 11:10:00,1.6159,1.6163,1.6156,1.616,1933600000.0
2008-08-26 11:15:00,1.616,1.6165,1.61585,1.6164,1418700000.0
2008-08-26 11:20:00,1.6164,1.6166,1.61585,1.616,1447400002.0
2008-08-26 11:25:00,1.616,1.61635,1.6159,1.6162,1424800000.0
2008-08-26 11:30:00,1.6162,1.6165,1.6162,1.6163,1222600000.0
2008-08-26 11:35:00,1.6164,1.6165,1.6162,1.6163,1957800000.0
2008-08-26 11:40:00,1.6163,1.6164,1.616,1.6161,1641200000.0
2008-08-26 11:45:00,1.616,1.6161,1.6159,1.616,807800000.0
2008-08-26 11:50:00,1.616,1.6164,1.6159,1.6162,2264099996.0
2008-08-26 11:55:00,1.6162,1.6164,1.6159,1.6163,1754000000.0
2008-08-26 12:00:00,1.6163,1.6164,1.616,1.616,816600000.0
2008-08-26 12:05:00,1.6161,1.6161,1.61565,1.6158,1191300000.0
2008-08-26 12:10:00,1.6159,1.6159,1.6155,1.6157,1624700000.0
2008-08-26 12:15:00,1.6157,1.616,1.6156,1.6159,1327300000.0
2008-08-26 12:20:00,1.61585,1.6159,1.6155,1.6155,942900000.0
2008-08-26 12:25:00,1.6156,1.6159,1.6156,1.6157,1051600000.0
2008-08-26 12:30:00,1.6157,1.6162,1.6156,1.616,1980300001.0
2008-08-26 12:35:00,1.616,1.616,1.6156,1.6157,1383699998.0
2008-08-26 12:40:00,1.6157,1.6159,1.6152,1.6153,921500000.0
2008-08-26 12:45:00,1.6153,1.6155,1.615,1.6153,931799999.0
2008-08-26 12:50:00,1.6153,1.6157,1.6153,1.6155,696100000.0
2008-08-26 12:55:00,1.6155,1.6158,1.61535,1.61575,553900000.0
2008-08-26 13:00:00,1.61575,1.616,1.61545,1.6157,1402399999.0
2008-08-26 13:05:00,1.6157,1.6159,1.61555,1.6157,1168100000.0
2008-08-26 13:10:00,1.6157,1.6157,1.6142,1.6144,2176600002.0
2008-08-26 13:15:00,1.6144,1.6152,1.6144,1.6146,1481500000.0
2008-08-26 13:20:00,1.6146,1.6148,1.6143,1.6146,1302900000.0
2008-08-26 13:25:00,1.6145,1.6147,1.6141,1.6144,1031500000.0
2008-08-26 13:30:00,1.6143,1.6145,1.6142,1.61425,533800000.0
2008-08-26 13:35:00,1.6143,1.6144,1.6142,1.6143,668700000.0
2008-08-26 13:40:00,1.6144,1.6146,1.61415,1.6144,1001100000.0
2008-08-26 13:45:00,1.6143,1.6145,1.6141,1.6142,824800000.0
2008-08-26 13:50:00,1.6142,1.6145,1.61365,1.6138,1003099996.0
2008-08-26 13:55:00,1.61375,1.6142,1.61365,1.6142,908500004.0
2008-08-26 14:00:00,1.6142,1.6145,1.6142,1.6145,946599999.0
2008-08-26 14:05:00,1.6145,1.6145,1.61365,1.6137,1337400003.0
2008-08-26 14:10:00,1.6137,1.6139,1.61305,1.6137,1219600000.0
2008-08-26 14:15:00,1.6137,1.6145,1.6137,1.6142,1208699999.0
2008-08-26 14:20:00,1.6142,1.6142,1.61375,1.6139,971800000.0
2008-08-26 14:25:00,1.6139,1.6141,1.61365,1.614,989400000.0
2008-08-26 14:30:00,1.6139,1.6143,1.6137,1.614,863900000.0
2008-08-26 14:35:00,1.614,1.6146,1.61375,1.6143,1144800001.0
2008-08-26 14:40:00,1.6143,1.6145,1.614,1.6142,747599999.0
2008-08-26 14:45:00,1.6141,1.6143,1.6136,1.6137,1283200000.0
2008-08-26 14:50:00,1.6137,1.6141,1.6136,1.6141,1527699999.0
2008-08-26 14:55:00,1.6141,1.6141,1.6137,1.61405,1548900004.0
2008-08-26 15:00:00,1.61405,1.6143,1.6137,1.6139,1870000002.0
2008-08-26 15:05:00,1.6139,1.6139,1.61345,1.6135,1285000001.0
2008-08-26 15:10:00,1.6135,1.61395,1.6132,1.6139,1088300001.0
2008-08-26 15:15:00,1.6139,1.6141,1.6136,1.6136,1521600000.0
2008-08-26 15:20:00,1.6136,1.6137,1.61295,1.6132,2076900000.0
2008-08-26 15:25:00,1.6132,1.6133,1.61235,1.6127,3566200006.0
2008-08-26 15:30:00,1.6127,1.6131,1.6126,1.61295,2116800003.0
2008-08-26 15:35:00,1.6129,1.6131,1.6125,1.6126,2893399987.0
2008-08-26 15:40:00,1.6126,1.6131,1.61235,1.6131,2304000001.0
2008-08-26 15:45:00,1.613,1.6133,1.61265,1.6129,2000037501.0
2008-08-26 15:50:00,1.6129,1.6133,1.61275,1.6129,1296400000.0
2008-08-26 15:55:00,1.6129,1.6129,1.612,1.61235,1566800000.0
2008-08-26 16:00:00,1.6124,1.6128,1.6116,1.6118,3238499994.0
2008-08-26 16:05:00,1.6118,1.6121,1.6115,1.6118,1730200001.0
2008-08-26 16:10:00,1.6117,1.6124,1.6117,1.6122,2126899999.0
2008-08-26 16:15:00,1.6121,1.6127,1.6121,1.6125,1529900000.0
2008-08-26 16:20:00,1.6125,1.6129,1.61235,1.6125,1255900000.0
2008-08-26 16:25:00,1.6125,1.6125,1.612,1.6121,1160100000.0
2008-08-26 16:30:00,1.6121,1.6131,1.6118,1.613,1831900002.0
2008-08-26 16:35:00,1.613,1.6137,1.613,1.6134,1996700000.0
2008-08-26 16:40:00,1.6133,1.6137,1.61325,1.6133,1591199999.0
2008-08-26 16:45:00,1.6134,1.6136,1.61305,1.6133,1389600000.0
2008-08-26 16:50:00,1.6133,1.6135,1.61305,1.6132,1377600000.0
2008-08-26 16:55:00,1.6132,1.6132,1.61255,1.6127,1226000000.0
2008-08-26 17:00:00,1.6127,1.6129,1.6125,1.6127,1053200000.0
2008-08-26 17:05:00,1.6127,1.6129,1.6125,1.6127,885300000.0
2008-08-26 17:10:00,1.6127,1.61295,1.6125,1.61265,1258500000.0
2008-08-26 17:15:00,1.6126,1.6127,1.61245,1.6125,1608600000.0
2008-08-26 17:20:00,1.6125,1.6133,1.6125,1.613,2252800003.0
2008-08-26 17:25:00,1.613,1.6138,1.6129,1.6137,1500100000.0
2008-08-26 17:30:00,1.6138,1.6138,1.6133,1.6134,986999999.0
2008-08-26 17:35:00,1.6134,1.614,1.6132,1.6137,1387099999.0
2008-08-26 17:40:00,1.61365,1.6139,1.61355,1.6139,1548200001.0
2008-08-26 17:45:00,1.6138,1.6139,1.61325,1.6134,1183400000.0
2008-08-26 17:50:00,1.6133,1.6136,1.6133,1.6133,1429900000.0
2008-08-26 17:55:00,1.6133,1.6134,1.61315,1.6132,1253100000.0
2008-08-26 18:00:00,1.6132,1.6133,1.6122,1.6122,1678300002.0
2008-08-26 18:05:00,1.6122,1.6126,1.6122,1.6123,786100000.0
2008-08-26 18:10:00,1.6124,1.6124,1.6122,1.6124,416200000.0
2008-08-26 18:15:00,1.6123,1.6126,1.6123,1.6125,637700000.0
2008-08-26 18:20:00,1.6125,1.6125,1.6121,1.6122,1635600000.0
2008-08-26 18:25:00,1.6122,1.6123,1.6118,1.6118,667300000.0
2008-08-26 18:30:00,1.6118,1.6121,1.6116,1.6119,978400000.0
2008-08-26 18:35:00,1.61185,1.6121,1.6116,1.6119,939100000.0
2008-08-26 18:40:00,1.6119,1.612,1.61135,1.61155,1133000000.0
2008-08-26 18:45:00,1.61155,1.6118,1.6115,1.6117,879999999.0
2008-08-26 18:50:00,1.6117,1.6117,1.611,1.6112,1362399999.0
2008-08-26 18:55:00,1.6112,1.61125,1.61095,1.6111,602200000.0
2008-08-26 19:00:00,1.6111,1.6112,1.61065,1.6107,988100000.0
2008-08-26 19:05:00,1.6107,1.6111,1.61065,1.6108,745600000.0
2008-08-26 19:10:00,1.6108,1.6109,1.61055,1.6106,971600000.0
2008-08-26 19:15:00,1.6106,1.6109,1.61055,1.6109,842800000.0
2008-08-26 19:20:00,1.6109,1.6109,1.6106,1.6108,940500000.0
2008-08-26 19:25:00,1.61075,1.611,1.6105,1.6109,859300000.0
2008-08-26 19:30:00,1.611,1.611,1.61055,1.6106,772300000.0
2008-08-26 19:35:00,1.61065,1.6108,1.6105,1.6106,1055800000.0
2008-08-26 19:40:00,1.6106,1.6108,1.6105,1.61065,611700000.0
2008-08-26 19:45:00,1.6107,1.6109,1.61055,1.6107,578499999.0
2008-08-26 19:50:00,1.61075,1.6108,1.6106,1.6107,702900000.0
2008-08-26 19:55:00,1.6108,1.6108,1.6104,1.6104,536300000.0
2008-08-26 20:00:00,1.61045,1.6108,1.61035,1.6106,1424500000.0
2008-08-26 20:05:00,1.6106,1.6108,1.6105,1.61065,838500000.0
2008-08-26 20:10:00,1.61065,1.6108,1.61055,1.6107,1026900000.0
2008-08-26 20:15:00,1.6107,1.61085,1.61055,1.61075,818700000.0
2008-08-26 20:20:00,1.61075,1.6109,1.61055,1.6106,995900000.0
2008-08-26 20:25:00,1.6106,1.6108,1.61045,1.6106,837000000.0
2008-08-26 20:30:00,1.6106,1.6108,1.61055,1.6106,335300000.0
2008-08-26 20:35:00,1.6106,1.6107,1.6104,1.6105,641599998.0
2008-08-26 20:40:00,1.6105,1.61095,1.61045,1.61055,522099998.0
2008-08-26 20:45:00,1.61055,1.61075,1.6105,1.61065,352900000.0
2008-08-26 20:50:00,1.6107,1.61085,1.61065,1.6108,268600000.0
2008-08-26 20:55:00,1.6108,1.61095,1.6105,1.6109,688600000.0
2008-08-26 21:00:00,1.6109,1.6114,1.61085,1.61105,1045400000.0
2008-08-26 21:05:00,1.61105,1.6112,1.6107,1.6109,1070600000.0
2008-08-26 21:10:00,1.6109,1.611,1.6107,1.61075,1087899999.0
2008-08-26 21:15:00,1.6107,1.611,1.6107,1.6108,794000000.0
2008-08-26 21:20:00,1.6108,1.611,1.6107,1.6107,692700000.0
2008-08-26 21:25:00,1.6108,1.6109,1.6107,1.61075,169600000.0
2008-08-26 21:30:00,1.61075,1.6108,1.6107,1.6108,92700000.0
2008-08-26 21:35:00,1.6108,1.6108,1.6106,1.61075,336400000.0
2008-08-26 21:40:00,1.6109,1.6109,1.6107,1.6107,84000000.0
2008-08-26 21:45:00,1.6107,1.6107,1.6104,1.6106,796300001.0
2008-08-26 21:50:00,1.61065,1.61075,1.6105,1.6107,535400000.0
2008-08-26 21:55:00,1.6107,1.6107,1.6106,1.6106,389200000.0
2008-08-26 22:00:00,1.6106,1.6106,1.6104,1.6105,295200000.0
2008-08-26 22:05:00,1.6105,1.6106,1.61045,1.6105,201700000.0
2008-08-26 22:10:00,1.61055,1.6107,1.6105,1.61055,506200000.0
2008-08-26 22:15:00,1.61055,1.61105,1.6105,1.6108,816899999.0
2008-08-26 22:20:00,1.6108,1.61085,1.61065,1.6107,158900000.0
2008-08-26 22:25:00,1.6107,1.611,1.6106,1.611,372300000.0
2008-08-26 22:30:00,1.611,1.6111,1.61058,1.61105,200300000.0
2008-08-26 22:35:00,1.61105,1.6113,1.61105,1.6111,466900000.0
2008-08-26 22:40:00,1.6111,1.6113,1.6111,1.6112,273800000.0
2008-08-26 22:45:00,1.61125,1.61135,1.61105,1.6112,211900000.0
2008-08-26 22:50:00,1.6112,1.6113,1.6111,1.6112,122800000.0
2008-08-26 22:55:00,1.6112,1.6116,1.6109,1.6109,163300000.0
2008-08-26 23:00:00,1.611,1.6112,1.611,1.611,212899999.0
2008-08-26 23:05:00,1.611,1.6113,1.61095,1.61105,170100000.0
2008-08-26 23:10:00,1.61105,1.61105,1.6105,1.6105,181200000.0
2008-08-26 23:15:00,1.6105,1.6107,1.6104,1.6106,560899997.0
2008-08-26 23:20:00,1.6105,1.61085,1.6104,1.6106,511100000.0
2008-08-26 23:25:00,1.6107,1.6108,1.6105,1.6107,370500000.0
2008-08-26 23:30:00,1.6107,1.6107,1.61055,1.61055,244600001.0
2008-08-26 23:35:00,1.6106,1.6108,1.6106,1.6108,99500000.0
2008-08-26 23:40:00,1.6107,1.6108,1.6107,1.6108,188000005.0
2008-08-26 23:45:00,1.6108,1.6111,1.6107,1.611,260400008.0
2008-08-26 23:50:00,1.611,1.6111,1.61063,1.61071,60700000.0
2008-08-26 23:55:00,1.61064,1.61105,1.61064,1.611,94300000.0
2008-08-27 00:00:00,1.611,1.6111,1.611,1.611,51000000.0
2008-08-27 00:05:00,1.611,1.611,1.61026,1.61095,62800000.0
2008-08-27 00:10:00,1.61095,1.61095,1.61035,1.6107,271600000.0
2008-08-27 00:15:00,1.6107,1.6108,1.6106,1.6108,244500000.0
2008-08-27 00:20:00,1.6109,1.6111,1.6106,1.61095,169900000.0
2008-08-27 00:25:00,1.61095,1.6115,1.61095,1.6114,371199999.0
2008-08-27 00:30:00,1.6114,1.6116,1.6112,1.6115,702500001.0
2008-08-27 00:35:00,1.6114,1.6116,1.6113,1.6115,866699999.0
2008-08-27 00:40:00,1.6115,1.6116,1.61125,1.6115,117400000.0
2008-08-27 00:45:00,1.6114,1.6115,1.61125,1.6115,102700000.0
2008-08-27 00:50:00,1.61125,1.6115,1.61125,1.6115,60400000.0
2008-08-27 00:55:00,1.6114,1.6115,1.61115,1.6112,202100000.0
2008-08-27 01:00:00,1.6112,1.6114,1.61095,1.6114,415399997.0
2008-08-27 01:05:00,1.6113,1.6115,1.6112,1.6114,656300000.0
2008-08-27 01:10:00,1.6113,1.6114,1.6113,1.6114,26000000.0
2008-08-27 01:15:00,1.6113,1.6114,1.61094,1.61115,168500000.0
2008-08-27 01:20:00,1.61115,1.6114,1.6111,1.6113,202500000.0
2008-08-27 01:25:00,1.6113,1.6114,1.6111,1.6112,233800000.0
2008-08-27 01:30:00,1.6112,1.6112,1.611,1.6112,285500000.0
2008-08-27 01:35:00,1.6112,1.6112,1.611,1.611,152300002.0
2008-08-27 01:40:00,1.611,1.6111,1.61095,1.61095,176100000.0
2008-08-27 01:45:00,1.61095,1.611,1.61095,1.61095,34000000.0
2008-08-27 01:50:00,1.61095,1.61095,1.61095,1.61095,53000000.0
2008-08-27 01:55:00,1.61095,1.6113,1.61095,1.6111,467300000.0
2008-08-27 02:00:00,1.6111,1.6114,1.6105,1.6109,500899999.0
2008-08-27 02:05:00,1.6109,1.6116,1.6108,1.6116,682800000.0
2008-08-27 02:10:00,1.61155,1.6117,1.61095,1.61115,487400001.0
2008-08-27 02:15:00,1.6112,1.612,1.6112,1.6118,747399999.0
2008-08-27 02:20:00,1.6118,1.6122,1.61135,1.6121,566199999.0
2008-08-27 02:25:00,1.6121,1.61245,1.6119,1.612,1565400005.0
2008-08-27 02:30:00,1.612,1.6124,1.61185,1.6122,977700008.0
2008-08-27 02:35:00,1.6122,1.6122,1.61145,1.6116,3387600040.0
2008-08-27 02:40:00,1.6116,1.6119,1.6115,1.6116,767699999.0
2008-08-27 02:45:00,1.6116,1.612,1.6115,1.6119,365900004.0
2008-08-27 02:50:00,1.6119,1.6121,1.6115,1.6116,425900001.0
2008-08-27 02:55:00,1.6117,1.61195,1.6116,1.6117,686600000.0
2008-08-27 03:00:00,1.6117,1.6132,1.61145,1.6127,1087200000.0
2008-08-27 03:05:00,1.6127,1.613,1.6119,1.6121,1267500001.0
2008-08-27 03:10:00,1.6122,1.6124,1.6119,1.612,506600000.0
2008-08-27 03:15:00,1.612,1.612,1.6115,1.61155,1430800006.0
2008-08-27 03:20:00,1.6116,1.6117,1.6115,1.6116,351500002.0
2008-08-27 03:25:00,1.6115,1.6117,1.6115,1.6116,940000012.0
2008-08-27 03:30:00,1.6117,1.6117,1.6115,1.6115,137000000.0
2008-08-27 03:35:00,1.6115,1.61185,1.6115,1.6118,234100000.0
2008-08-27 03:40:00,1.6118,1.6118,1.6117,1.6118,338300000.0
2008-08-27 03:45:00,1.6117,1.6118,1.6117,1.6118,301700000.0
2008-08-27 03:50:00,1.6117,1.612,1.6117,1.6119,985200007.0
2008-08-27 03:55:00,1.6119,1.612,1.6117,1.6119,396100000.0
2008-08-27 04:00:00,1.6119,1.6119,1.6116,1.6116,149400000.0
2008-08-27 04:05:00,1.6116,1.6121,1.6116,1.6118,434600000.0
2008-08-27 04:10:00,1.6118,1.6124,1.6117,1.6124,377300000.0
2008-08-27 04:15:00,1.6124,1.6127,1.6123,1.61255,291500000.0
2008-08-27 04:20:00,1.61255,1.6127,1.61215,1.6123,585099997.0
2008-08-27 04:25:00,1.6123,1.6124,1.612,1.6121,329499997.0
2008-08-27 04:30:00,1.6121,1.6123,1.6118,1.6122,352000000.0
2008-08-27 04:35:00,1.6122,1.6123,1.61205,1.6121,239700000.0
2008-08-27 04:40:00,1.6121,1.6123,1.6121,1.6122,384900000.0
2008-08-27 04:45:00,1.6122,1.6122,1.6121,1.6121,202300000.0
2008-08-27 04:50:00,1.6122,1.6125,1.612,1.6122,340500000.0
2008-08-27 04:55:00,1.6122,1.6123,1.6122,1.6123,234200000.0
2008-08-27 05:00:00,1.6123,1.61245,1.61225,1.6124,361300000.0
2008-08-27 05:05:00,1.6124,1.6125,1.6123,1.6124,153800000.0
2008-08-27 05:10:00,1.6123,1.6125,1.6121,1.6122,237200000.0
2008-08-27 05:15:00,1.6121,1.6124,1.612,1.6121,457000000.0
2008-08-27 05:20:00,1.61205,1.6124,1.61185,1.6122,313800000.0
2008-08-27 05:25:00,1.6122,1.61225,1.61185,1.6121,200200000.0
2008-08-27 05:30:00,1.6121,1.6123,1.612,1.6122,461700000.0
2008-08-27 05:35:00,1.6122,1.6129,1.6122,1.6124,787000000.0
2008-08-27 05:40:00,1.6124,1.6125,1.6123,1.6123,407400000.0
2008-08-27 05:45:00,1.6123,1.6126,1.6123,1.6125,458900000.0
2008-08-27 05:50:00,1.6125,1.6129,1.6124,1.6125,426400000.0
2008-08-27 05:55:00,1.6125,1.61265,1.6124,1.6125,270300000.0
2008-08-27 06:00:00,1.6126,1.6126,1.6123,1.6125,199700000.0
2008-08-27 06:05:00,1.6125,1.6125,1.61195,1.61225,265200000.0
2008-08-27 06:10:00,1.6123,1.6124,1.61215,1.61215,118400000.0
2008-08-27 06:15:00,1.61215,1.6125,1.61185,1.6121,498000000.0
2008-08-27 06:20:00,1.61215,1.6123,1.61188,1.61215,90400000.0
2008-08-27 06:25:00,1.6122,1.6123,1.612,1.6121,221900000.0
2008-08-27 06:30:00,1.6121,1.6123,1.6119,1.61215,251800000.0
2008-08-27 06:35:00,1.6122,1.6123,1.6118,1.61205,298400000.0
2008-08-27 06:40:00,1.612,1.6121,1.6116,1.6119,559600000.0
2008-08-27 06:45:00,1.6119,1.612,1.6117,1.6119,206300000.0
2008-08-27 06:50:00,1.6119,1.612,1.61175,1.6118,289500000.0
2008-08-27 06:55:00,1.61185,1.6121,1.6118,1.612,134100000.0
2008-08-27 07:00:00,1.61195,1.6123,1.61185,1.6119,357300000.0
2008-08-27 07:05:00,1.61185,1.612,1.6118,1.6119,90300000.0
2008-08-27 07:10:00,1.61175,1.6122,1.61165,1.6119,564900000.0
2008-08-27 07:15:00,1.6119,1.612,1.6116,1.6116,397000000.0
2008-08-27 07:20:00,1.6116,1.6118,1.6115,1.6115,246400000.0
2008-08-27 07:25:00,1.6115,1.6117,1.6115,1.6116,254800000.0
2008-08-27 07:30:00,1.6117,1.6117,1.6115,1.6117,242800000.0
2008-08-27 07:35:00,1.6118,1.6121,1.61155,1.6118,378800000.0
2008-08-27 07:40:00,1.6118,1.612,1.6116,1.6116,467800000.0
2008-08-27 07:45:00,1.6117,1.6121,1.6116,1.612,547000000.0
2008-08-27 07:50:00,1.612,1.6122,1.6117,1.6118,665800000.0
2008-08-27 07:55:00,1.6119,1.6129,1.6118,1.6129,671700000.0
2008-08-27 08:00:00,1.6129,1.6129,1.6121,1.6121,1290700000.0
2008-08-27 08:05:00,1.6121,1.6122,1.61165,1.6117,1764400000.0
2008-08-27 08:10:00,1.6117,1.612,1.6116,1.6118,974200000.0
2008-08-27 08:15:00,1.6118,1.6119,1.6116,1.6117,196800000.0
2008-08-27 08:20:00,1.6117,1.6119,1.6116,1.6117,260300000.0
2008-08-27 08:25:00,1.6118,1.6121,1.6116,1.6121,748700000.0
2008-08-27 08:30:00,1.6121,1.6122,1.6118,1.612,778800000.0
2008-08-27 08:35:00,1.612,1.6123,1.6119,1.6122,646300000.0
2008-08-27 08:40:00,1.6122,1.6124,1.6121,1.6121,614100000.0
2008-08-27 08:45:00,1.6121,1.6122,1.6118,1.612,499800000.0
2008-08-27 08:50:00,1.612,1.612,1.6117,1.6118,392000000.0
2008-08-27 08:55:00,1.6118,1.6122,1.6117,1.6118,797999999.0
2008-08-27 09:00:00,1.6118,1.612,1.6117,1.6118,619700000.0
2008-08-27 09:05:00,1.6118,1.6121,1.6117,1.6119,641200000.0
2008-08-27 09:10:00,1.6119,1.6122,1.6119,1.6122,963500002.0
2008-08-27 09:15:00,1.6122,1.613,1.61205,1.613,2023000005.0
2008-08-27 09:20:00,1.613,1.6132,1.61275,1.6132,1258399999.0
2008-08-27 09:25:00,1.6132,1.6136,1.61305,1.6132,2267599998.0
2008-08-27 09:30:00,1.6133,1.6134,1.6128,1.613,1812200000.0
2008-08-27 09:35:00,1.6131,1.6133,1.61205,1.61235,2113999999.0
2008-08-27 09:40:00,1.61235,1.61255,1.61175,1.6122,1423900003.0
2008-08-27 09:45:00,1.6123,1.6128,1.61185,1.6125,1895400000.0
2008-08-27 09:50:00,1.6125,1.61265,1.61215,1.6124,1789800000.0
2008-08-27 09:55:00,1.6124,1.6126,1.61225,1.6124,669500000.0
2008-08-27 10:00:00,1.61235,1.6125,1.61205,1.6122,1287900000.0
2008-08-27 10:05:00,1.6122,1.6122,1.61105,1.6113,1683699999.0
2008-08-27 10:10:00,1.6114,1.6115,1.61115,1.6113,877600000.0
2008-08-27 10:15:00,1.6113,1.6114,1.6108,1.611,986399999.0
2008-08-27 10:20:00,1.611,1.61115,1.61065,1.6107,719400000.0
2008-08-27 10:25:00,1.6107,1.6111,1.6107,1.611,709700000.0
2008-08-27 10:30:00,1.611,1.612,1.61095,1.61185,509000000.0
2008-08-27 10:35:00,1.612,1.6123,1.61185,1.6121,873100000.0
2008-08-27 10:40:00,1.6121,1.6123,1.61195,1.61195,827900000.0
2008-08-27 10:45:00,1.612,1.6122,1.6119,1.612,845200000.0
2008-08-27 10:50:00,1.6121,1.6121,1.6115,1.6115,1315600000.0
2008-08-27 10:55:00,1.6115,1.6119,1.6115,1.6117,697000000.0
2008-08-27 11:00:00,1.61165,1.6118,1.61145,1.6117,1214000000.0
2008-08-27 11:05:00,1.6117,1.6121,1.6115,1.61175,1301900000.0
2008-08-27 11:10:00,1.61175,1.6119,1.6112,1.6112,767400000.0
2008-08-27 11:15:00,1.6112,1.6114,1.61095,1.6111,822799999.0
2008-08-27 11:20:00,1.6111,1.6113,1.6109,1.6112,843100000.0
2008-08-27 11:25:00,1.6112,1.6112,1.61095,1.611,971300000.0
2008-08-27 11:30:00,1.6111,1.6114,1.611,1.6112,530400000.0
2008-08-27 11:35:00,1.6111,1.6116,1.611,1.6115,994100001.0
2008-08-27 11:40:00,1.61145,1.61235,1.6114,1.612,940500000.0
2008-08-27 11:45:00,1.612,1.6121,1.61175,1.61195,980400000.0
2008-08-27 11:50:00,1.61195,1.6123,1.6118,1.612,543900000.0
2008-08-27 11:55:00,1.612,1.6121,1.6119,1.612,315600000.0
2008-08-27 12:00:00,1.612,1.6121,1.61165,1.6118,893900000.0
2008-08-27 12:05:00,1.6118,1.612,1.61165,1.6117,1111500000.0
2008-08-27 12:10:00,1.6117,1.6119,1.6117,1.6117,340300000.0
2008-08-27 12:15:00,1.6117,1.6121,1.61165,1.6121,1129100001.0
2008-08-27 12:20:00,1.6121,1.6123,1.6119,1.612,644400000.0
2008-08-27 12:25:00,1.612,1.6127,1.61195,1.61225,1186999999.0
2008-08-27 12:30:00,1.61225,1.6125,1.61205,1.61215,1235500000.0
2008-08-27 12:35:00,1.6123,1.6123,1.61205,1.61215,759200000.0
2008-08-27 12:40:00,1.61215,1.6124,1.6119,1.61195,1577400000.0
2008-08-27 12:45:00,1.61195,1.613,1.61195,1.6129,1315600001.0
2008-08-27 12:50:00,1.6129,1.613,1.6126,1.6129,782900000.0
2008-08-27 12:55:00,1.613,1.6135,1.613,1.6133,693300000.0
2008-08-27 13:00:00,1.6132,1.6133,1.61215,1.6124,1469599999.0
2008-08-27 13:05:00,1.6124,1.6125,1.61225,1.6123,567300000.0
2008-08-27 13:10:00,1.61225,1.613,1.6122,1.613,622300000.0
2008-08-27 13:15:00,1.613,1.613,1.61265,1.6127,955900000.0
2008-08-27 13:20:00,1.6127,1.6128,1.6124,1.6124,1217100000.0
2008-08-27 13:25:00,1.6125,1.6125,1.61195,1.612,1133400000.0
2008-08-27 13:30:00,1.612,1.6122,1.6116,1.6117,1124900000.0
2008-08-27 13:35:00,1.6117,1.612,1.61165,1.6117,566800000.0
2008-08-27 13:40:00,1.6117,1.612,1.6117,1.6118,548900000.0
2008-08-27 13:45:00,1.6118,1.612,1.6117,1.6119,988500000.0
2008-08-27 13:50:00,1.6118,1.612,1.6116,1.612,1183500000.0
2008-08-27 13:55:00,1.612,1.6123,1.6118,1.6123,1188999999.0
2008-08-27 14:00:00,1.6123,1.6129,1.61205,1.6128,1212400000.0
2008-08-27 14:05:00,1.6128,1.6129,1.6125,1.6127,1129700001.0
2008-08-27 14:10:00,1.61255,1.6131,1.6125,1.6131,858800000.0
2008-08-27 14:15:00,1.6132,1.6133,1.61285,1.6132,1101400000.0
2008-08-27 14:20:00,1.6132,1.6132,1.6127,1.61305,1742500001.0
2008-08-27 14:25:00,1.6131,1.6137,1.6131,1.6133,1201600000.0
2008-08-27 14:30:00,1.6133,1.6141,1.61275,1.6141,3264699998.0
2008-08-27 14:35:00,1.6141,1.61495,1.6139,1.61465,2461399998.0
2008-08-27 14:40:00,1.6147,1.6152,1.61445,1.6147,988600001.0
2008-08-27 14:45:00,1.6148,1.6156,1.61465,1.6153,1366599999.0
2008-08-27 14:50:00,1.61525,1.6154,1.6147,1.6148,1527000001.0
2008-08-27 14:55:00,1.6148,1.6152,1.61455,1.6151,1698299999.0
2008-08-27 15:00:00,1.6151,1.6152,1.6145,1.6146,1695300000.0
2008-08-27 15:05:00,1.6146,1.6148,1.6145,1.6146,1429600000.0
2008-08-27 15:10:00,1.6146,1.6147,1.6144,1.6147,1001800000.0
2008-08-27 15:15:00,1.6147,1.6149,1.61445,1.61465,1335600000.0
2008-08-27 15:20:00,1.6147,1.6153,1.61465,1.6152,861700000.0
2008-08-27 15:25:00,1.6152,1.6156,1.61515,1.6156,448200000.0
2008-08-27 15:30:00,1.6155,1.61565,1.6153,1.6153,717800000.0
2008-08-27 15:35:00,1.6153,1.6153,1.61495,1.6152,760700000.0
2008-08-27 15:40:00,1.6152,1.6155,1.61515,1.6152,997700000.0
2008-08-27 15:45:00,1.6153,1.6156,1.6152,1.6155,1330900000.0
2008-08-27 15:50:00,1.61545,1.6155,1.6152,1.61535,939200000.0
2008-08-27 15:55:00,1.6155,1.616,1.61535,1.616,768100000.0
2008-08-27 16:00:00,1.6161,1.6165,1.61595,1.616,1918499999.0
2008-08-27 16:05:00,1.616,1.6163,1.6159,1.616,1327600000.0
2008-08-27 16:10:00,1.616,1.6164,1.61595,1.6163,1243100000.0
2008-08-27 16:15:00,1.6163,1.6167,1.61615,1.6166,1450900009.0
2008-08-27 16:20:00,1.6166,1.6167,1.61625,1.6166,2647900000.0
2008-08-27 16:25:00,1.6166,1.6166,1.6163,1.61655,1701400000.0
2008-08-27 16:30:00,1.6166,1.6169,1.61645,1.61645,1196900001.0
2008-08-27 16:35:00,1.6165,1.6172,1.61635,1.6171,2154700000.0
2008-08-27 16:40:00,1.6171,1.6172,1.61685,1.617,2307000002.0
2008-08-27 16:45:00,1.617,1.6173,1.6169,1.6171,1646900002.0
2008-08-27 16:50:00,1.6171,1.6172,1.61685,1.617,1035599999.0
2008-08-27 16:55:00,1.61695,1.617,1.61665,1.6167,1279767500.0
2008-08-27 17:00:00,1.6167,1.6169,1.6165,1.6166,1297000000.0
2008-08-27 17:05:00,1.6166,1.6168,1.61645,1.61655,1295300000.0
2008-08-27 17:10:00,1.61655,1.6169,1.61645,1.6166,1268500000.0
2008-08-27 17:15:00,1.6166,1.6167,1.61645,1.61655,994900000.0
2008-08-27 17:20:00,1.61655,1.6168,1.61645,1.6165,1166100000.0
2008-08-27 17:25:00,1.6165,1.6167,1.6159,1.6166,1628399999.0
2008-08-27 17:30:00,1.6166,1.6167,1.61635,1.6164,1522100001.0
2008-08-27 17:35:00,1.6164,1.6167,1.6162,1.6167,1750900004.0
2008-08-27 17:40:00,1.6167,1.6169,1.61655,1.6166,1166000000.0
2008-08-27 17:45:00,1.6166,1.617,1.61645,1.61685,1688200002.0
2008-08-27 17:50:00,1.61685,1.617,1.6165,1.6165,1960800002.0
2008-08-27 17:55:00,1.6165,1.6167,1.61635,1.6164,868300000.0
2008-08-27 18:00:00,1.61635,1.6166,1.616,1.61645,908700000.0
2008-08-27 18:05:00,1.61645,1.6168,1.61645,1.6166,942800000.0
2008-08-27 18:10:00,1.6166,1.6166,1.6165,1.6166,214500000.0
2008-08-27 18:15:00,1.6166,1.6168,1.61655,1.61655,401000001.0
2008-08-27 18:20:00,1.6167,1.6169,1.61655,1.61685,1135600009.0
2008-08-27 18:25:00,1.61685,1.6169,1.6166,1.6169,923300010.0
2008-08-27 18:30:00,1.6169,1.6169,1.61675,1.61675,473100000.0
2008-08-27 18:35:00,1.61675,1.617,1.61665,1.61665,559200000.0
2008-08-27 18:40:00,1.61665,1.617,1.61665,1.61685,534000000.0
2008-08-27 18:45:00,1.6168,1.6171,1.6168,1.6171,440100000.0
2008-08-27 18:50:00,1.6171,1.6171,1.61675,1.61685,597900000.0
2008-08-27 18:55:00,1.61685,1.617,1.6166,1.6169,1052700000.0
2008-08-27 19:00:00,1.6169,1.6169,1.61655,1.6166,505900000.0
2008-08-27 19:05:00,1.6166,1.6166,1.6162,1.6164,490000000.0
2008-08-27 19:10:00,1.6164,1.6167,1.6164,1.6166,679200000.0
2008-08-27 19:15:00,1.6166,1.6167,1.6165,1.6166,512800000.0
2008-08-27 19:20:00,1.6166,1.6167,1.61625,1.61625,506100000.0
2008-08-27 19:25:00,1.61625,1.6166,1.61625,1.61655,387900000.0
2008-08-27 19:30:00,1.6167,1.6167,1.61625,1.61625,251800000.0
2008-08-27 19:35:00,1.61625,1.6165,1.61625,1.6163,433100000.0
2008-08-27 19:40:00,1.61635,1.6167,1.616,1.6166,566500000.0
2008-08-27 19:45:00,1.6165,1.6166,1.6162,1.6162,382800000.0
2008-08-27 19:50:00,1.6162,1.6163,1.6162,1.6163,335400000.0
2008-08-27 19:55:00,1.61625,1.6163,1.616,1.61605,550700000.0
2008-08-27 20:00:00,1.61605,1.6164,1.616,1.6164,466600000.0
2008-08-27 20:05:00,1.6164,1.6164,1.6154,1.61555,732400000.0
2008-08-27 20:10:00,1.6155,1.6163,1.6155,1.61625,574300000.0
2008-08-27 20:15:00,1.6162,1.6163,1.61585,1.6162,1173900005.0
2008-08-27 20:20:00,1.6162,1.6164,1.61605,1.6161,434100000.0
2008-08-27 20:25:00,1.6161,1.6162,1.61595,1.61615,319300000.0
2008-08-27 20:30:00,1.6163,1.6164,1.61595,1.6161,421400000.0
2008-08-27 20:35:00,1.6161,1.6161,1.6155,1.61565,503200000.0
2008-08-27 20:40:00,1.61565,1.616,1.61565,1.6159,417900000.0
2008-08-27 20:45:00,1.61585,1.616,1.61575,1.6159,565299999.0
2008-08-27 20:50:00,1.6159,1.616,1.61575,1.616,226800000.0
2008-08-27 20:55:00,1.616,1.616,1.61535,1.6155,463500000.0
2008-08-27 21:00:00,1.6155,1.6156,1.61525,1.61545,245700000.0
2008-08-27 21:05:00,1.61545,1.6157,1.61525,1.6153,551300007.0
2008-08-27 21:10:00,1.6153,1.6153,1.6152,1.6153,224600000.0
2008-08-27 21:15:00,1.6153,1.6154,1.61486,1.61525,342100000.0
2008-08-27 21:20:00,1.6154,1.6154,1.6152,1.6152,176800000.0
2008-08-27 21:25:00,1.61525,1.6153,1.61505,1.6152,605000000.0
2008-08-27 21:30:00,1.6152,1.6153,1.615,1.61525,397300000.0
2008-08-27 21:35:00,1.61525,1.6154,1.615,1.6154,318200000.0
2008-08-27 21:40:00,1.6154,1.6155,1.6153,1.61535,133400000.0
2008-08-27 21:45:00,1.61535,1.6155,1.6151,1.61515,243800000.0
2008-08-27 21:50:00,1.6153,1.6153,1.615,1.6152,222400000.0
2008-08-27 21:55:00,1.61525,1.6153,1.615,1.615,321900000.0
2008-08-27 22:00:00,1.6151,1.6152,1.61495,1.61515,267000000.0
2008-08-27 22:05:00,1.6152,1.6154,1.61515,1.6154,58900000.0
2008-08-27 22:10:00,1.6153,1.6156,1.6153,1.6154,866400002.0
2008-08-27 22:15:00,1.6154,1.61575,1.61515,1.6157,2530100032.0
2008-08-27 22:20:00,1.61565,1.6158,1.6155,1.6156,529100006.0
2008-08-27 22:25:00,1.61555,1.6159,1.61555,1.6158,144900000.0
2008-08-27 22:30:00,1.61575,1.61635,1.61575,1.6162,1139200004.0
2008-08-27 22:35:00,1.6162,1.6162,1.61575,1.6161,743800000.0
2008-08-27 22:40:00,1.6161,1.6164,1.616,1.61635,168600000.0
2008-08-27 22:45:00,1.61635,1.6169,1.6162,1.61635,374400003.0
2008-08-27 22:50:00,1.6164,1.61665,1.61605,1.6161,936499989.0
2008-08-27 22:55:00,1.6161,1.6164,1.61595,1.6163,182400000.0
2008-08-27 23:00:00,1.61635,1.61635,1.61625,1.61625,474400000.0
2008-08-27 23:05:00,1.61625,1.61645,1.61584,1.61622,291300000.0
2008-08-27 23:10:00,1.61588,1.61631,1.61577,1.61579,235900000.0
2008-08-27 23:15:00,1.6164,1.6164,1.61545,1.6158,372400000.0
2008-08-27 23:20:00,1.61595,1.616,1.61555,1.61555,235099994.0
2008-08-27 23:25:00,1.6155,1.6157,1.6155,1.6156,371299983.0
2008-08-27 23:30:00,1.6156,1.6157,1.6155,1.6156,118599995.0
2008-08-27 23:35:00,1.6156,1.6157,1.6156,1.6157,143099993.0
2008-08-27 23:40:00,1.6156,1.6157,1.6156,1.6157,90700001.0
2008-08-27 23:45:00,1.6156,1.6156,1.6156,1.6156,165699991.0
2008-08-27 23:50:00,1.61508,1.6156,1.61508,1.6156,107299996.0
2008-08-27 23:55:00,1.6156,1.6156,1.6149,1.6152,395199987.0
2008-08-28 00:00:00,1.6152,1.6154,1.6151,1.6154,122800000.0
2008-08-28 00:05:00,1.61535,1.6155,1.6153,1.6154,180800007.0
2008-08-28 00:10:00,1.61502,1.6154,1.61502,1.6154,248400001.0
2008-08-28 00:15:00,1.6154,1.6154,1.615,1.6151,130799996.0
2008-08-28 00:20:00,1.61505,1.61525,1.615,1.6151,77800000.0
2008-08-28 00:25:00,1.6152,1.6152,1.6149,1.6151,42600000.0
2008-08-28 00:30:00,1.615,1.6151,1.6145,1.615,336499999.0
2008-08-28 00:35:00,1.6151,1.6151,1.615,1.6151,20600000.0
2008-08-28 00:40:00,1.615,1.6151,1.61495,1.6151,18700000.0
2008-08-28 00:45:00,1.615,1.6151,1.61459,1.6151,49500000.0
2008-08-28 00:50:00,1.615,1.6155,1.615,1.6154,34800000.0
2008-08-28 00:55:00,1.6154,1.6155,1.61515,1.61528,175200000.0
2008-08-28 01:00:00,1.6154,1.6155,1.61535,1.6154,388000000.0
2008-08-28 01:05:00,1.6151,1.6155,1.61507,1.6153,175600000.0
2008-08-28 01:10:00,1.6152,1.6152,1.61473,1.61498,57500000.0
2008-08-28 01:15:00,1.6151,1.6151,1.615,1.6151,46400000.0
2008-08-28 01:20:00,1.615,1.6151,1.615,1.615,72900000.0
2008-08-28 01:25:00,1.6151,1.6151,1.61459,1.6148,86400000.0
2008-08-28 01:30:00,1.6148,1.6149,1.61415,1.6148,205000000.0
2008-08-28 01:35:00,1.6148,1.6154,1.6148,1.6151,247100000.0
2008-08-28 01:40:00,1.6151,1.61555,1.6151,1.6153,74400000.0
2008-08-28 01:45:00,1.6153,1.61555,1.615,1.61525,517599999.0
2008-08-28 01:50:00,1.6153,1.6155,1.61515,1.6153,663300026.0
2008-08-28 01:55:00,1.6152,1.6157,1.6151,1.6156,176400000.0
2008-08-28 02:00:00,1.6156,1.6159,1.6152,1.6154,758500002.0
2008-08-28 02:05:00,1.6153,1.6158,1.6153,1.6157,371600000.0
2008-08-28 02:10:00,1.6157,1.6158,1.6151,1.61555,1034000001.0
2008-08-28 02:15:00,1.6157,1.616,1.6156,1.6158,1019700002.0
2008-08-28 02:20:00,1.6159,1.6164,1.6157,1.6161,536399999.0
2008-08-28 02:25:00,1.6161,1.6164,1.616,1.6162,1137400029.0
2008-08-28 02:30:00,1.6162,1.6163,1.6156,1.6159,502700005.0
2008-08-28 02:35:00,1.61595,1.6161,1.6157,1.616,400900015.0
2008-08-28 02:40:00,1.616,1.616,1.6158,1.6159,190000004.0
2008-08-28 02:45:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2008-08-28 02:50:00,1.6158,1.6158,1.6153,1.6157,1384499983.0
2008-08-28 02:55:00,1.6156,1.6162,1.6156,1.6161,1491299987.0
2008-08-28 03:00:00,1.61605,1.6167,1.616,1.6167,461600003.0
2008-08-28 03:05:00,1.6167,1.6168,1.6165,1.6166,530000001.0
2008-08-28 03:10:00,1.6166,1.6168,1.6166,1.6168,349000000.0
2008-08-28 03:15:00,1.6167,1.6168,1.6167,1.6168,480200000.0
2008-08-28 03:20:00,1.6168,1.6169,1.61665,1.6167,171600000.0
2008-08-28 03:25:00,1.6168,1.6169,1.6166,1.6169,162700000.0
2008-08-28 03:30:00,1.6169,1.61745,1.6167,1.617,475300000.0
2008-08-28 03:35:00,1.6171,1.6172,1.6168,1.6171,343199999.0
2008-08-28 03:40:00,1.6171,1.6171,1.61639,1.6171,284300000.0
2008-08-28 03:45:00,1.6171,1.6171,1.6169,1.6169,103300000.0
2008-08-28 03:50:00,1.617,1.6173,1.61685,1.6172,374899999.0
2008-08-28 03:55:00,1.6172,1.61735,1.6169,1.6172,575400000.0
2008-08-28 04:00:00,1.6172,1.6175,1.61685,1.6173,1146400000.0
2008-08-28 04:05:00,1.6173,1.6175,1.61695,1.61715,1179300010.0
2008-08-28 04:10:00,1.6172,1.6174,1.6169,1.6174,668600000.0
2008-08-28 04:15:00,1.6173,1.6174,1.617,1.6173,389700000.0
2008-08-28 04:20:00,1.61725,1.61745,1.617,1.6172,418900000.0
2008-08-28 04:25:00,1.6172,1.6173,1.6171,1.6171,308900000.0
2008-08-28 04:30:00,1.6171,1.61715,1.6167,1.6169,521500000.0
2008-08-28 04:35:00,1.61685,1.61705,1.6168,1.617,530400000.0
2008-08-28 04:40:00,1.61695,1.6172,1.61665,1.61695,646200000.0
2008-08-28 04:45:00,1.61695,1.61705,1.6167,1.6169,312800000.0
2008-08-28 04:50:00,1.6169,1.61705,1.6168,1.61695,298200001.0
2008-08-28 04:55:00,1.617,1.6171,1.6168,1.6169,235000000.0
2008-08-28 05:00:00,1.6168,1.6169,1.6168,1.6169,75000000.0
2008-08-28 05:05:00,1.6169,1.6169,1.6168,1.6169,119300000.0
2008-08-28 05:10:00,1.61651,1.6169,1.61651,1.6169,66000000.0
2008-08-28 05:15:00,1.6169,1.6171,1.6168,1.61695,133100000.0
2008-08-28 05:20:00,1.6169,1.61695,1.6168,1.6168,421800000.0
2008-08-28 05:25:00,1.6168,1.61695,1.61629,1.6168,130800000.0
2008-08-28 05:30:00,1.6168,1.6168,1.61626,1.6168,156600000.0
2008-08-28 05:35:00,1.61648,1.6168,1.61601,1.6168,79800000.0
2008-08-28 05:40:00,1.6168,1.6168,1.6166,1.6166,25600000.0
2008-08-28 05:45:00,1.6168,1.6169,1.61609,1.6168,225000000.0
2008-08-28 05:50:00,1.6168,1.6168,1.61595,1.6168,90800000.0
2008-08-28 05:55:00,1.6168,1.6168,1.61592,1.6168,154100000.0
2008-08-28 06:00:00,1.6168,1.6168,1.61615,1.61638,209700000.0
2008-08-28 06:05:00,1.6168,1.6168,1.61635,1.6165,137800000.0
2008-08-28 06:10:00,1.6165,1.6166,1.61595,1.616,498500000.0
2008-08-28 06:15:00,1.616,1.61655,1.616,1.6163,537299999.0
2008-08-28 06:20:00,1.6163,1.6164,1.61625,1.6163,396600000.0
2008-08-28 06:25:00,1.6163,1.6165,1.61605,1.6165,403500000.0
2008-08-28 06:30:00,1.6164,1.6165,1.61605,1.6163,743900000.0
2008-08-28 06:35:00,1.6163,1.6164,1.6161,1.6163,613799999.0
2008-08-28 06:40:00,1.61625,1.6163,1.6161,1.6161,703800000.0
2008-08-28 06:45:00,1.6161,1.6162,1.61595,1.616,488000000.0
2008-08-28 06:50:00,1.6161,1.6161,1.61506,1.61537,857800000.0
2008-08-28 06:55:00,1.6156,1.6157,1.6152,1.61555,407300000.0
2008-08-28 07:00:00,1.6156,1.6157,1.6154,1.6156,247699998.0
2008-08-28 07:05:00,1.6156,1.6161,1.6155,1.616,374000000.0
2008-08-28 07:10:00,1.616,1.6165,1.615,1.61545,635400000.0
2008-08-28 07:15:00,1.6153,1.6156,1.6151,1.6155,503499999.0
2008-08-28 07:20:00,1.61555,1.61555,1.615,1.6152,518400000.0
2008-08-28 07:25:00,1.6152,1.61545,1.6149,1.6149,640800000.0
2008-08-28 07:30:00,1.6149,1.6153,1.6148,1.6152,481399999.0
2008-08-28 07:35:00,1.61515,1.61535,1.615,1.6151,373000002.0
2008-08-28 07:40:00,1.6151,1.61555,1.61505,1.6154,450000000.0
2008-08-28 07:45:00,1.6153,1.6154,1.6148,1.6148,450200000.0
2008-08-28 07:50:00,1.6149,1.6155,1.6148,1.6153,510900000.0
2008-08-28 07:55:00,1.6153,1.6157,1.6153,1.6157,204300000.0
2008-08-28 08:00:00,1.6157,1.61615,1.6154,1.6157,771000000.0
2008-08-28 08:05:00,1.6156,1.616,1.61519,1.6159,1060100000.0
2008-08-28 08:10:00,1.6159,1.6161,1.61565,1.6157,819800001.0
2008-08-28 08:15:00,1.6157,1.6159,1.61525,1.6157,981000000.0
2008-08-28 08:20:00,1.61565,1.6159,1.61545,1.6156,495800001.0
2008-08-28 08:25:00,1.6157,1.6157,1.6154,1.6156,534600003.0
2008-08-28 08:30:00,1.6156,1.6159,1.6156,1.6158,523300001.0
2008-08-28 08:35:00,1.6159,1.6159,1.615,1.61525,1274600000.0
2008-08-28 08:40:00,1.6153,1.6154,1.615,1.61515,1103500000.0
2008-08-28 08:45:00,1.61515,1.6153,1.61425,1.6144,1779300002.0
2008-08-28 08:50:00,1.6144,1.6148,1.6141,1.6143,1640999998.0
2008-08-28 08:55:00,1.61425,1.6144,1.614,1.614,1008100000.0
2008-08-28 09:00:00,1.614,1.61415,1.61365,1.6139,1234200000.0
2008-08-28 09:05:00,1.6139,1.6141,1.6138,1.6139,539200001.0
2008-08-28 09:10:00,1.6139,1.61405,1.6136,1.6139,1059700000.0
2008-08-28 09:15:00,1.6139,1.6143,1.6137,1.6142,1216200001.0
2008-08-28 09:20:00,1.6142,1.61455,1.61395,1.614,1358600000.0
2008-08-28 09:25:00,1.6141,1.6141,1.6136,1.6136,808200000.0
2008-08-28 09:30:00,1.6136,1.6141,1.613,1.6137,1835599999.0
2008-08-28 09:35:00,1.6138,1.614,1.6135,1.6135,1103600000.0
2008-08-28 09:40:00,1.6136,1.6137,1.61345,1.6135,1045300000.0
2008-08-28 09:45:00,1.6135,1.6136,1.6131,1.6133,1185100000.0
2008-08-28 09:50:00,1.6133,1.61355,1.61305,1.6133,734399999.0
2008-08-28 09:55:00,1.6133,1.6137,1.6132,1.61335,1376600001.0
2008-08-28 10:00:00,1.61335,1.61395,1.61335,1.6137,1507200000.0
2008-08-28 10:05:00,1.6137,1.614,1.61365,1.6139,1243300000.0
2008-08-28 10:10:00,1.61375,1.6139,1.61365,1.6138,657700000.0
2008-08-28 10:15:00,1.6138,1.6141,1.6137,1.6141,928799993.0
2008-08-28 10:20:00,1.6141,1.6142,1.6136,1.6137,664300000.0
2008-08-28 10:25:00,1.61365,1.6139,1.613,1.6131,1008800002.0
2008-08-28 10:30:00,1.6132,1.6136,1.6129,1.6136,474900000.0
2008-08-28 10:35:00,1.61355,1.6136,1.6133,1.6135,482400000.0
2008-08-28 10:40:00,1.6135,1.6136,1.6133,1.6135,363400000.0
2008-08-28 10:45:00,1.6136,1.6137,1.61315,1.6133,1428100000.0
2008-08-28 10:50:00,1.6133,1.6134,1.6128,1.6133,838400000.0
2008-08-28 10:55:00,1.6133,1.6135,1.613,1.6132,1549499999.0
2008-08-28 11:00:00,1.6132,1.6134,1.6129,1.6129,1117400000.0
2008-08-28 11:05:00,1.6129,1.6131,1.61275,1.6129,1465300000.0
2008-08-28 11:10:00,1.61285,1.6136,1.61285,1.6135,1032500000.0
2008-08-28 11:15:00,1.61345,1.6138,1.61325,1.6137,1604900001.0
2008-08-28 11:20:00,1.6137,1.61385,1.61275,1.6128,1461899998.0
2008-08-28 11:25:00,1.6128,1.6132,1.61275,1.6129,1216200000.0
2008-08-28 11:30:00,1.6129,1.6137,1.6129,1.6132,1584399999.0
2008-08-28 11:35:00,1.6132,1.6133,1.613,1.613,1425000000.0
2008-08-28 11:40:00,1.613,1.613,1.6125,1.6128,1380699999.0
2008-08-28 11:45:00,1.6128,1.6136,1.61275,1.6133,2247600006.0
2008-08-28 11:50:00,1.6134,1.6135,1.61315,1.6135,730100000.0
2008-08-28 11:55:00,1.6135,1.6139,1.61295,1.6139,1086700000.0
2008-08-28 12:00:00,1.6139,1.6142,1.61365,1.61375,1451000000.0
2008-08-28 12:05:00,1.61375,1.6141,1.6137,1.6139,832900000.0
2008-08-28 12:10:00,1.61355,1.614,1.61331,1.6137,1142605000.0
2008-08-28 12:15:00,1.6137,1.6139,1.61365,1.6137,547100000.0
2008-08-28 12:20:00,1.6137,1.6138,1.6136,1.6136,456999999.0
2008-08-28 12:25:00,1.6136,1.6137,1.61295,1.613,817200000.0
2008-08-28 12:30:00,1.613,1.6131,1.6119,1.6119,952167500.0
2008-08-28 12:35:00,1.6119,1.6122,1.6116,1.6121,593600000.0
2008-08-28 12:40:00,1.612,1.6121,1.6115,1.6115,714300000.0
2008-08-28 12:45:00,1.6115,1.6117,1.61135,1.6116,652200000.0
2008-08-28 12:50:00,1.6116,1.6117,1.611,1.6114,960100000.0
2008-08-28 12:55:00,1.6115,1.6115,1.61095,1.61095,1319999998.0
2008-08-28 13:00:00,1.61095,1.6114,1.61095,1.6111,1052200000.0
2008-08-28 13:05:00,1.6111,1.6117,1.6111,1.6116,1158000000.0
2008-08-28 13:10:00,1.6116,1.6118,1.61145,1.6116,660599999.0
2008-08-28 13:15:00,1.6117,1.6117,1.61135,1.6116,660600000.0
2008-08-28 13:20:00,1.6116,1.6119,1.6115,1.6118,413900000.0
2008-08-28 13:25:00,1.6119,1.6126,1.6118,1.6122,721900000.0
2008-08-28 13:30:00,1.6122,1.6123,1.612,1.612,315400000.0
2008-08-28 13:35:00,1.6121,1.6121,1.6119,1.612,378800001.0
2008-08-28 13:40:00,1.61195,1.612,1.61165,1.6117,1498000003.0
2008-08-28 13:45:00,1.6117,1.6119,1.6115,1.61155,1512100003.0
2008-08-28 13:50:00,1.61155,1.6117,1.6114,1.6116,1395699999.0
2008-08-28 13:55:00,1.6116,1.6116,1.611,1.6115,1472300000.0
2008-08-28 14:00:00,1.6115,1.6117,1.61105,1.6112,1761300000.0
2008-08-28 14:05:00,1.6112,1.6114,1.6111,1.6112,1617500002.0
2008-08-28 14:10:00,1.6111,1.6114,1.6109,1.6113,953800000.0
2008-08-28 14:15:00,1.6112,1.6117,1.61085,1.61155,1590000001.0
2008-08-28 14:20:00,1.6117,1.61185,1.61135,1.6117,1264400001.0
2008-08-28 14:25:00,1.6117,1.61225,1.6117,1.61205,911400001.0
2008-08-28 14:30:00,1.6121,1.61235,1.6112,1.6119,2936400000.0
2008-08-28 14:35:00,1.6119,1.6131,1.6118,1.6129,1446200002.0
2008-08-28 14:40:00,1.6129,1.6137,1.61275,1.6135,1578700001.0
2008-08-28 14:45:00,1.6136,1.6137,1.61305,1.6132,833500000.0
2008-08-28 14:50:00,1.6132,1.6136,1.61305,1.61345,1562200000.0
2008-08-28 14:55:00,1.6136,1.6137,1.61305,1.61345,2696799997.0
2008-08-28 15:00:00,1.61335,1.6139,1.61325,1.6134,2623000000.0
2008-08-28 15:05:00,1.6134,1.6139,1.6133,1.61365,4419300018.0
2008-08-28 15:10:00,1.6136,1.6137,1.61295,1.6132,3985200008.0
2008-08-28 15:15:00,1.6132,1.6134,1.61245,1.6128,3159699999.0
2008-08-28 15:20:00,1.61265,1.613,1.61145,1.61165,3490000007.0
2008-08-28 15:25:00,1.61165,1.612,1.61095,1.61135,2810100000.0
2008-08-28 15:30:00,1.6114,1.6127,1.61125,1.61265,2602200007.0
2008-08-28 15:35:00,1.6127,1.6129,1.61245,1.6125,1881400000.0
2008-08-28 15:40:00,1.61245,1.6126,1.61215,1.61215,3127300000.0
2008-08-28 15:45:00,1.6122,1.6123,1.61155,1.6119,2505800003.0
2008-08-28 15:50:00,1.6119,1.6121,1.6116,1.612,2800000000.0
2008-08-28 15:55:00,1.61185,1.6122,1.6115,1.6119,2736700003.0
2008-08-28 16:00:00,1.6118,1.61205,1.61115,1.6116,2187000001.0
2008-08-28 16:05:00,1.6116,1.6116,1.61075,1.611,2981500001.0
2008-08-28 16:10:00,1.611,1.6115,1.61085,1.61135,2893300001.0
2008-08-28 16:15:00,1.61135,1.6115,1.61095,1.6111,3258900004.0
2008-08-28 16:20:00,1.6111,1.6112,1.61065,1.61075,3487600004.0
2008-08-28 16:25:00,1.6108,1.6112,1.6106,1.61105,4449300002.0
2008-08-28 16:30:00,1.61105,1.6117,1.61105,1.6114,2170400001.0
2008-08-28 16:35:00,1.6114,1.6122,1.61135,1.6121,1671000001.0
2008-08-28 16:40:00,1.6121,1.6123,1.61185,1.6121,2333499996.0
2008-08-28 16:45:00,1.6121,1.6124,1.61195,1.61225,3072900001.0
2008-08-28 16:50:00,1.61225,1.613,1.61215,1.6128,2401000000.0
2008-08-28 16:55:00,1.6129,1.6136,1.61265,1.6134,3647899996.0
2008-08-28 17:00:00,1.6134,1.6137,1.61325,1.6137,2643300004.0
2008-08-28 17:05:00,1.6137,1.6139,1.61335,1.6134,2413000000.0
2008-08-28 17:10:00,1.6134,1.6137,1.6133,1.6136,1594900000.0
2008-08-28 17:15:00,1.61355,1.6137,1.61315,1.61325,2684000000.0
2008-08-28 17:20:00,1.61325,1.6135,1.61285,1.6131,2299800001.0
2008-08-28 17:25:00,1.6131,1.61325,1.61255,1.61315,2197899999.0
2008-08-28 17:30:00,1.61315,1.6138,1.61305,1.6138,2368500001.0
2008-08-28 17:35:00,1.6138,1.6139,1.61345,1.61355,2804899997.0
2008-08-28 17:40:00,1.6137,1.6137,1.61315,1.6136,3116799999.0
2008-08-28 17:45:00,1.6135,1.614,1.61345,1.61385,2452100000.0
2008-08-28 17:50:00,1.61385,1.6145,1.6136,1.6145,2806999995.0
2008-08-28 17:55:00,1.6145,1.6147,1.61415,1.61455,2171700000.0
2008-08-28 18:00:00,1.61455,1.615,1.61435,1.6144,1540800000.0
2008-08-28 18:05:00,1.6145,1.6147,1.61425,1.61455,754500000.0
2008-08-28 18:10:00,1.61455,1.615,1.61455,1.6148,1472900000.0
2008-08-28 18:15:00,1.6148,1.6149,1.61455,1.61455,955600000.0
2008-08-28 18:20:00,1.61455,1.6151,1.61455,1.61495,530400000.0
2008-08-28 18:25:00,1.615,1.6159,1.61485,1.6159,629000001.0
2008-08-28 18:30:00,1.616,1.6162,1.61595,1.616,542100000.0
2008-08-28 18:35:00,1.616,1.6161,1.6158,1.61585,485000000.0
2008-08-28 18:40:00,1.61595,1.616,1.61515,1.61515,367300000.0
2008-08-28 18:45:00,1.6153,1.6154,1.61515,1.6153,341400000.0
2008-08-28 18:50:00,1.6153,1.6155,1.61515,1.61535,909700000.0
2008-08-28 18:55:00,1.61535,1.6154,1.61505,1.6151,408000000.0
2008-08-28 19:00:00,1.6151,1.6158,1.61505,1.6155,1101000001.0
2008-08-28 19:05:00,1.6155,1.6155,1.61455,1.61465,1145800001.0
2008-08-28 19:10:00,1.61465,1.6156,1.61465,1.61545,1033900000.0
2008-08-28 19:15:00,1.6155,1.6162,1.6155,1.6156,1208500000.0
2008-08-28 19:20:00,1.6157,1.616,1.61545,1.61565,1909600002.0
2008-08-28 19:25:00,1.61565,1.6159,1.6155,1.61555,817600001.0
2008-08-28 19:30:00,1.61555,1.6157,1.6155,1.6156,334200000.0
2008-08-28 19:35:00,1.61555,1.6159,1.61545,1.6158,754900001.0
2008-08-28 19:40:00,1.6158,1.6159,1.61555,1.6158,362000000.0
2008-08-28 19:45:00,1.6158,1.6158,1.61535,1.61545,777799999.0
2008-08-28 19:50:00,1.6155,1.6159,1.6154,1.6158,477400000.0
2008-08-28 19:55:00,1.6159,1.616,1.6154,1.6157,696100000.0
2008-08-28 20:00:00,1.6157,1.6157,1.61535,1.61535,487600000.0
2008-08-28 20:05:00,1.61535,1.616,1.6153,1.6159,1234799999.0
2008-08-28 20:10:00,1.6158,1.6161,1.61545,1.6156,858300002.0
2008-08-28 20:15:00,1.6156,1.6159,1.61555,1.61555,561800000.0
2008-08-28 20:20:00,1.6156,1.616,1.61555,1.6159,532000000.0
2008-08-28 20:25:00,1.61585,1.616,1.6158,1.6158,488300000.0
2008-08-28 20:30:00,1.6158,1.6161,1.6156,1.6157,500700000.0
2008-08-28 20:35:00,1.61555,1.6158,1.61555,1.6156,518000000.0
2008-08-28 20:40:00,1.6156,1.6158,1.6155,1.6157,500400000.0
2008-08-28 20:45:00,1.6157,1.616,1.6155,1.6155,340754108.0
2008-08-28 20:50:00,1.6156,1.616,1.61555,1.616,327000000.0
2008-08-28 20:55:00,1.616,1.616,1.6158,1.616,317200000.0
2008-08-28 21:00:00,1.616,1.6164,1.6159,1.61605,608599994.0
2008-08-28 21:05:00,1.61605,1.6161,1.61585,1.6161,303200000.0
2008-08-28 21:10:00,1.61605,1.6162,1.61605,1.61605,326300000.0
2008-08-28 21:15:00,1.61605,1.6163,1.61595,1.6161,942799999.0
2008-08-28 21:20:00,1.6161,1.6162,1.6158,1.6162,486800001.0
2008-08-28 21:25:00,1.6162,1.6164,1.61565,1.61565,728500000.0
2008-08-28 21:30:00,1.6157,1.6162,1.61555,1.61555,734200000.0
2008-08-28 21:35:00,1.6156,1.6156,1.61525,1.61535,548000000.0
2008-08-28 21:40:00,1.61535,1.61545,1.6149,1.6151,939200001.0
2008-08-28 21:45:00,1.6151,1.6161,1.615,1.61545,718500000.0
2008-08-28 21:50:00,1.6155,1.61575,1.61535,1.6157,729200000.0
2008-08-28 21:55:00,1.6157,1.6164,1.61545,1.6162,1103100000.0
2008-08-28 22:00:00,1.6163,1.6165,1.61535,1.6154,1956099992.0
2008-08-28 22:05:00,1.61535,1.6159,1.61525,1.61575,1164699995.0
2008-08-28 22:10:00,1.61575,1.61625,1.61575,1.61605,2462399955.0
2008-08-28 22:15:00,1.6162,1.6163,1.6161,1.6163,133500000.0
2008-08-28 22:20:00,1.6162,1.6164,1.61582,1.61625,172900000.0
2008-08-28 22:25:00,1.6163,1.6163,1.61625,1.61625,26600000.0
2008-08-28 22:30:00,1.61615,1.6164,1.6161,1.6163,316900000.0
2008-08-28 22:35:00,1.6162,1.6164,1.6158,1.6161,696200002.0
2008-08-28 22:40:00,1.6162,1.6164,1.61595,1.6164,85400000.0
2008-08-28 22:45:00,1.6164,1.6165,1.61595,1.61595,291600001.0
2008-08-28 22:50:00,1.61595,1.61615,1.6159,1.6161,1113899990.0
2008-08-28 22:55:00,1.616,1.6161,1.61545,1.6156,336200001.0
2008-08-28 23:00:00,1.6156,1.6158,1.61535,1.61545,349799995.0
2008-08-28 23:05:00,1.61545,1.6157,1.61545,1.6155,290300000.0
2008-08-28 23:10:00,1.6156,1.6157,1.6154,1.61545,195500000.0
2008-08-28 23:15:00,1.6155,1.6161,1.61545,1.6161,179199996.0
2008-08-28 23:20:00,1.616,1.6161,1.61595,1.6161,78000000.0
2008-08-28 23:25:00,1.616,1.6161,1.61595,1.6161,60800000.0
2008-08-28 23:30:00,1.616,1.6161,1.61595,1.6161,56900000.0
2008-08-28 23:35:00,1.61595,1.6161,1.61595,1.61595,75700000.0
2008-08-28 23:40:00,1.6157,1.6161,1.61562,1.616,100800000.0
2008-08-28 23:45:00,1.616,1.616,1.61527,1.6154,298300009.0
2008-08-28 23:50:00,1.6155,1.6156,1.61545,1.6156,256000000.0
2008-08-28 23:55:00,1.6156,1.616,1.615,1.61545,190100000.0
2008-08-29 00:00:00,1.61545,1.616,1.6153,1.6153,239200000.0
2008-08-29 00:05:00,1.6154,1.6155,1.6153,1.6155,137600000.0
2008-08-29 00:10:00,1.6155,1.6155,1.61504,1.6155,51900000.0
2008-08-29 00:15:00,1.6155,1.6155,1.6154,1.6155,236900000.0
2008-08-29 00:20:00,1.6154,1.6155,1.6151,1.6155,316100004.0
2008-08-29 00:25:00,1.6155,1.6156,1.6154,1.6156,35300000.0
2008-08-29 00:30:00,1.6155,1.6155,1.61493,1.6154,138700000.0
2008-08-29 00:35:00,1.6155,1.6155,1.615,1.615,157700000.0
2008-08-29 00:40:00,1.615,1.6151,1.6149,1.6151,97200000.0
2008-08-29 00:45:00,1.6151,1.6155,1.6151,1.6155,141700000.0
2008-08-29 00:50:00,1.6155,1.6156,1.6148,1.615,605199994.0
2008-08-29 00:55:00,1.6152,1.61535,1.6149,1.6153,112400000.0
2008-08-29 01:00:00,1.6153,1.6153,1.6153,1.6153,24900000.0
2008-08-29 01:05:00,1.6153,1.6154,1.6153,1.61535,133600000.0
2008-08-29 01:10:00,1.61535,1.61535,1.615,1.6152,68600000.0
2008-08-29 01:15:00,1.615,1.6153,1.615,1.6152,293600000.0
2008-08-29 01:20:00,1.6152,1.6156,1.6151,1.6155,1427399989.0
2008-08-29 01:25:00,1.6155,1.61615,1.61545,1.6161,1181800001.0
2008-08-29 01:30:00,1.616,1.61615,1.616,1.616,187699998.0
2008-08-29 01:35:00,1.616,1.6162,1.61565,1.6157,854500036.0
2008-08-29 01:40:00,1.6156,1.6158,1.6153,1.6154,538200015.0
2008-08-29 01:45:00,1.6154,1.6154,1.61515,1.6154,1697800069.0
2008-08-29 01:50:00,1.6154,1.61555,1.615,1.61555,1497100054.0
2008-08-29 01:55:00,1.6155,1.6156,1.6154,1.6154,243200000.0
2008-08-29 02:00:00,1.6154,1.61615,1.6154,1.6159,1663100005.0
2008-08-29 02:05:00,1.6159,1.6163,1.6159,1.6161,733300000.0
2008-08-29 02:10:00,1.6161,1.6162,1.61572,1.6159,1159399976.0
2008-08-29 02:15:00,1.6159,1.616,1.6158,1.61585,1084199955.0
2008-08-29 02:20:00,1.6158,1.6161,1.6158,1.6161,143100000.0
2008-08-29 02:25:00,1.616,1.6161,1.616,1.6161,125500000.0
2008-08-29 02:30:00,1.61605,1.61605,1.615,1.6151,1259500013.0
2008-08-29 02:35:00,1.6152,1.6154,1.615,1.6152,239300000.0
2008-08-29 02:40:00,1.6152,1.61535,1.6147,1.6151,909100000.0
2008-08-29 02:45:00,1.61515,1.6153,1.6143,1.6144,725900000.0
2008-08-29 02:50:00,1.6144,1.61455,1.6139,1.6139,1055000001.0
2008-08-29 02:55:00,1.61385,1.614,1.6136,1.6139,753599995.0
2008-08-29 03:00:00,1.6139,1.6145,1.61385,1.6143,1169200004.0
2008-08-29 03:05:00,1.6143,1.61445,1.6142,1.6143,1819799938.0
2008-08-29 03:10:00,1.6142,1.6149,1.6142,1.6147,649100003.0
2008-08-29 03:15:00,1.6146,1.6147,1.6139,1.614,693900000.0
2008-08-29 03:20:00,1.614,1.61425,1.6137,1.6137,966000000.0
2008-08-29 03:25:00,1.6137,1.61535,1.6136,1.6139,1488800001.0
2008-08-29 03:30:00,1.61385,1.6143,1.6137,1.6142,745500000.0
2008-08-29 03:35:00,1.6142,1.6144,1.614,1.6141,893300000.0
2008-08-29 03:40:00,1.6141,1.61425,1.614,1.6141,622399999.0
2008-08-29 03:45:00,1.6141,1.6143,1.614,1.6142,728700000.0
2008-08-29 03:50:00,1.6142,1.6145,1.6141,1.6144,796000000.0
2008-08-29 03:55:00,1.6144,1.6145,1.614,1.6142,1211600000.0
2008-08-29 04:00:00,1.6143,1.6153,1.6142,1.6145,1040200003.0
2008-08-29 04:05:00,1.6144,1.6146,1.6144,1.6145,460199997.0
2008-08-29 04:10:00,1.6145,1.6146,1.614,1.614,700800001.0
2008-08-29 04:15:00,1.614,1.61435,1.614,1.6143,709300000.0
2008-08-29 04:20:00,1.6143,1.6145,1.61405,1.6142,747000000.0
2008-08-29 04:25:00,1.6142,1.6143,1.61395,1.6143,336200000.0
2008-08-29 04:30:00,1.6143,1.61445,1.61425,1.6143,313400000.0
2008-08-29 04:35:00,1.6143,1.6144,1.6142,1.6143,281600000.0
2008-08-29 04:40:00,1.6143,1.6143,1.6142,1.6143,580200000.0
2008-08-29 04:45:00,1.6143,1.61465,1.61425,1.61455,376300000.0
2008-08-29 04:50:00,1.6145,1.6146,1.6141,1.6142,677400000.0
2008-08-29 04:55:00,1.6142,1.6144,1.6141,1.6143,391500000.0
2008-08-29 05:00:00,1.6143,1.6145,1.6142,1.6144,114100000.0
2008-08-29 05:05:00,1.6142,1.6144,1.61372,1.6143,185300000.0
2008-08-29 05:10:00,1.6143,1.6144,1.6141,1.6142,657800000.0
2008-08-29 05:15:00,1.6142,1.6142,1.6141,1.6142,248400000.0
2008-08-29 05:20:00,1.6142,1.6143,1.614,1.6142,491700000.0
2008-08-29 05:25:00,1.6141,1.6141,1.6138,1.6138,252300000.0
2008-08-29 05:30:00,1.6138,1.6139,1.61375,1.6139,148500000.0
2008-08-29 05:35:00,1.6138,1.6141,1.6137,1.6139,356900000.0
2008-08-29 05:40:00,1.6139,1.6141,1.61385,1.6141,293900000.0
2008-08-29 05:45:00,1.614,1.6142,1.614,1.614,436600000.0
2008-08-29 05:50:00,1.614,1.6142,1.614,1.6142,381900000.0
2008-08-29 05:55:00,1.6142,1.6144,1.6142,1.6143,459900000.0
2008-08-29 06:00:00,1.6143,1.6143,1.6143,1.6143,124900000.0
2008-08-29 06:05:00,1.6143,1.6143,1.6141,1.6143,262800000.0
2008-08-29 06:10:00,1.6143,1.6143,1.6139,1.6141,948500000.0
2008-08-29 06:15:00,1.614,1.6142,1.6137,1.61405,686900000.0
2008-08-29 06:20:00,1.61405,1.6141,1.6139,1.614,806700000.0
2008-08-29 06:25:00,1.61405,1.61425,1.614,1.6141,382900000.0
2008-08-29 06:30:00,1.6141,1.6142,1.6138,1.6142,240200000.0
2008-08-29 06:35:00,1.6141,1.6142,1.6141,1.6142,517299997.0
2008-08-29 06:40:00,1.6141,1.6143,1.61395,1.6141,445900000.0
2008-08-29 06:45:00,1.6141,1.6143,1.6139,1.6142,444900000.0
2008-08-29 06:50:00,1.6142,1.6143,1.6141,1.6143,111200000.0
2008-08-29 06:55:00,1.6142,1.6144,1.61394,1.6144,357500000.0
2008-08-29 07:00:00,1.6144,1.6146,1.6142,1.6145,126900000.0
2008-08-29 07:05:00,1.6145,1.6146,1.6144,1.6145,299700000.0
2008-08-29 07:10:00,1.6145,1.6146,1.6144,1.6145,197200000.0
2008-08-29 07:15:00,1.6145,1.6147,1.6141,1.6145,284600000.0
2008-08-29 07:20:00,1.6145,1.6148,1.6144,1.6146,199700000.0
2008-08-29 07:25:00,1.6146,1.6146,1.6144,1.6146,216999999.0
2008-08-29 07:30:00,1.6145,1.6146,1.6144,1.6144,137300000.0
2008-08-29 07:35:00,1.6144,1.6145,1.6142,1.6142,125900000.0
2008-08-29 07:40:00,1.6142,1.6147,1.6142,1.6146,354600000.0
2008-08-29 07:45:00,1.6146,1.6146,1.6142,1.6145,225600004.0
2008-08-29 07:50:00,1.6144,1.6146,1.61435,1.6144,258700000.0
2008-08-29 07:55:00,1.6144,1.6145,1.614,1.6141,412900000.0
2008-08-29 08:00:00,1.6141,1.6144,1.6135,1.6139,515800000.0
2008-08-29 08:05:00,1.614,1.61465,1.6139,1.6145,445800000.0
2008-08-29 08:10:00,1.6145,1.61505,1.6144,1.615,356500000.0
2008-08-29 08:15:00,1.615,1.615,1.6143,1.6146,214500000.0
2008-08-29 08:20:00,1.6145,1.6149,1.6144,1.6147,322500000.0
2008-08-29 08:25:00,1.61475,1.6152,1.6147,1.6151,382200000.0
2008-08-29 08:30:00,1.615,1.6151,1.6137,1.6138,1156800000.0
2008-08-29 08:35:00,1.6138,1.6139,1.61345,1.6137,437500000.0
2008-08-29 08:40:00,1.6138,1.6142,1.6134,1.6141,324900000.0
2008-08-29 08:45:00,1.614,1.6141,1.6137,1.6139,484000000.0
2008-08-29 08:50:00,1.6139,1.614,1.6135,1.6138,341000000.0
2008-08-29 08:55:00,1.6137,1.61415,1.6137,1.614,225400000.0
2008-08-29 09:00:00,1.6141,1.6141,1.6137,1.614,540600000.0
2008-08-29 09:05:00,1.614,1.6147,1.6139,1.6145,621600000.0
2008-08-29 09:10:00,1.6145,1.6149,1.6144,1.6148,406000000.0
2008-08-29 09:15:00,1.6148,1.6148,1.6145,1.6146,313400000.0
2008-08-29 09:20:00,1.6146,1.6147,1.614,1.6143,343800000.0
2008-08-29 09:25:00,1.6143,1.6143,1.6139,1.614,761500000.0
2008-08-29 09:30:00,1.614,1.6145,1.61395,1.6141,643900000.0
2008-08-29 09:35:00,1.6141,1.6142,1.61305,1.6133,764300001.0
2008-08-29 09:40:00,1.6134,1.6135,1.613,1.6133,970300000.0
2008-08-29 09:45:00,1.61315,1.6133,1.61305,1.6133,421500000.0
2008-08-29 09:50:00,1.6133,1.6134,1.61305,1.61315,641200000.0
2008-08-29 09:55:00,1.6133,1.6134,1.61305,1.6133,644200000.0
2008-08-29 10:00:00,1.6133,1.614,1.61325,1.61385,769000000.0
2008-08-29 10:05:00,1.6139,1.6139,1.61305,1.61305,1174700000.0
2008-08-29 10:10:00,1.61305,1.6135,1.61275,1.6134,1295699996.0
2008-08-29 10:15:00,1.6133,1.6144,1.6131,1.61415,1411900000.0
2008-08-29 10:20:00,1.61415,1.61415,1.61315,1.61335,1140000000.0
2008-08-29 10:25:00,1.61335,1.6135,1.61325,1.61335,1251200000.0
2008-08-29 10:30:00,1.61335,1.6138,1.61325,1.61365,829000000.0
2008-08-29 10:35:00,1.6137,1.614,1.6136,1.61375,895400000.0
2008-08-29 10:40:00,1.61375,1.6142,1.61375,1.61385,834800000.0
2008-08-29 10:45:00,1.61385,1.6142,1.61385,1.61395,779500000.0
2008-08-29 10:50:00,1.6139,1.61405,1.6138,1.6139,834500000.0
2008-08-29 10:55:00,1.614,1.6145,1.61335,1.6145,1037800000.0
2008-08-29 11:00:00,1.61465,1.61465,1.61395,1.6143,1224300000.0
2008-08-29 11:05:00,1.6143,1.6144,1.614,1.6141,836000000.0
2008-08-29 11:10:00,1.6141,1.6144,1.6138,1.6139,1449300000.0
2008-08-29 11:15:00,1.614,1.6142,1.6136,1.6138,1286700000.0
2008-08-29 11:20:00,1.61375,1.6145,1.6136,1.6145,1302000000.0
2008-08-29 11:25:00,1.6145,1.61565,1.6145,1.615,2065400001.0
2008-08-29 11:30:00,1.615,1.6165,1.61485,1.6158,1909800000.0
2008-08-29 11:35:00,1.6158,1.6161,1.61565,1.6158,1399800000.0
2008-08-29 11:40:00,1.6158,1.6161,1.61575,1.616,860800000.0
2008-08-29 11:45:00,1.616,1.6161,1.6158,1.6159,603700000.0
2008-08-29 11:50:00,1.6159,1.616,1.6158,1.6159,673500000.0
2008-08-29 11:55:00,1.616,1.6162,1.6158,1.616,990300000.0
2008-08-29 12:00:00,1.6161,1.6163,1.616,1.616,1787700000.0
2008-08-29 12:05:00,1.616,1.6166,1.616,1.61625,1474900000.0
2008-08-29 12:10:00,1.61625,1.6164,1.6161,1.6162,1079200000.0
2008-08-29 12:15:00,1.61625,1.6166,1.6162,1.6165,815100000.0
2008-08-29 12:20:00,1.6165,1.6166,1.6164,1.6166,842300000.0
2008-08-29 12:25:00,1.6166,1.6166,1.61645,1.6166,349100000.0
2008-08-29 12:30:00,1.6166,1.6166,1.61615,1.6163,693500000.0
2008-08-29 12:35:00,1.6163,1.6163,1.6157,1.616,963500000.0
2008-08-29 12:40:00,1.616,1.6161,1.61565,1.61595,579300000.0
2008-08-29 12:45:00,1.616,1.6163,1.61585,1.6163,1660000000.0
2008-08-29 12:50:00,1.6163,1.6163,1.61565,1.6158,873900000.0
2008-08-29 12:55:00,1.6157,1.6159,1.6155,1.6155,922800001.0
2008-08-29 13:00:00,1.6155,1.6156,1.6148,1.6148,1144500000.0
2008-08-29 13:05:00,1.6148,1.6159,1.6148,1.6158,790800000.0
2008-08-29 13:10:00,1.6157,1.6161,1.6154,1.61605,1624500000.0
2008-08-29 13:15:00,1.6161,1.6162,1.6157,1.6161,1366600000.0
2008-08-29 13:20:00,1.6161,1.6164,1.616,1.6162,1530600000.0
2008-08-29 13:25:00,1.61615,1.6166,1.616,1.6165,1498400000.0
2008-08-29 13:30:00,1.6165,1.6167,1.6163,1.6166,1187400000.0
2008-08-29 13:35:00,1.6166,1.6167,1.6163,1.6165,1041400000.0
2008-08-29 13:40:00,1.6165,1.6167,1.6164,1.6166,910100000.0
2008-08-29 13:45:00,1.61665,1.6167,1.6166,1.6166,484600000.0
2008-08-29 13:50:00,1.6166,1.6166,1.6164,1.61655,411100000.0
2008-08-29 13:55:00,1.6166,1.6166,1.6165,1.6165,422300000.0
2008-08-29 14:00:00,1.6166,1.6167,1.6163,1.6164,1031100000.0
2008-08-29 14:05:00,1.6164,1.6167,1.61615,1.6165,1031300000.0
2008-08-29 14:10:00,1.6165,1.6166,1.6163,1.6165,1230600000.0
2008-08-29 14:15:00,1.61645,1.6165,1.6163,1.61635,744300000.0
2008-08-29 14:20:00,1.61645,1.617,1.61625,1.6167,844500000.0
2008-08-29 14:25:00,1.6167,1.6168,1.61625,1.61635,898300000.0
2008-08-29 14:30:00,1.6165,1.6169,1.6159,1.61605,2475599999.0
2008-08-29 14:35:00,1.61605,1.6163,1.61565,1.616,1598400001.0
2008-08-29 14:40:00,1.616,1.6161,1.6156,1.61565,790400000.0
2008-08-29 14:45:00,1.61565,1.61625,1.61565,1.6162,1416800000.0
2008-08-29 14:50:00,1.6161,1.6167,1.61605,1.6165,1409400000.0
2008-08-29 14:55:00,1.6165,1.6166,1.6161,1.6163,1056099999.0
2008-08-29 15:00:00,1.6164,1.6165,1.61615,1.6162,1758800000.0
2008-08-29 15:05:00,1.6162,1.6167,1.61605,1.6167,1840700002.0
2008-08-29 15:10:00,1.61665,1.6167,1.6162,1.6166,1123700000.0
2008-08-29 15:15:00,1.6166,1.6169,1.6163,1.61665,1319300000.0
2008-08-29 15:20:00,1.61665,1.6169,1.6166,1.6167,978100000.0
2008-08-29 15:25:00,1.6167,1.6168,1.61655,1.61675,1215900000.0
2008-08-29 15:30:00,1.61675,1.6171,1.61665,1.61675,982600000.0
2008-08-29 15:35:00,1.61675,1.617,1.6166,1.6166,871900000.0
2008-08-29 15:40:00,1.6166,1.618,1.6166,1.6179,1699600000.0
2008-08-29 15:45:00,1.61775,1.6179,1.61685,1.6171,2537900000.0
2008-08-29 15:50:00,1.6171,1.6172,1.6166,1.61675,1596200000.0
2008-08-29 15:55:00,1.61675,1.617,1.6165,1.6167,1482500000.0
2008-08-29 16:00:00,1.6167,1.6168,1.6165,1.6167,1471200000.0
2008-08-29 16:05:00,1.6168,1.6169,1.61655,1.61665,1455200000.0
2008-08-29 16:10:00,1.6167,1.6168,1.61645,1.61665,1208200000.0
2008-08-29 16:15:00,1.61665,1.6168,1.61655,1.6167,1596200000.0
2008-08-29 16:20:00,1.6167,1.6168,1.61635,1.6164,1672500000.0
2008-08-29 16:25:00,1.61635,1.6166,1.6163,1.6165,1195900000.0
2008-08-29 16:30:00,1.6166,1.6167,1.61645,1.61645,873400000.0
2008-08-29 16:35:00,1.61645,1.6168,1.6162,1.61665,1536800000.0
2008-08-29 16:40:00,1.61665,1.6168,1.6164,1.61655,1846400000.0
2008-08-29 16:45:00,1.6166,1.6167,1.6164,1.6166,1762700000.0
2008-08-29 16:50:00,1.6166,1.6167,1.6164,1.6166,1194000000.0
2008-08-29 16:55:00,1.6166,1.6172,1.6165,1.617,1818700000.0
2008-08-29 17:00:00,1.617,1.6174,1.6168,1.617,2262499999.0
2008-08-29 17:05:00,1.617,1.617,1.61655,1.6167,1353900001.0
2008-08-29 17:10:00,1.6168,1.6168,1.61645,1.61665,1299000000.0
2008-08-29 17:15:00,1.6166,1.6168,1.6157,1.6157,1763100001.0
2008-08-29 17:20:00,1.6157,1.6163,1.61545,1.61595,1771700000.0
2008-08-29 17:25:00,1.61595,1.6165,1.6158,1.6162,1337000000.0
2008-08-29 17:30:00,1.61615,1.61625,1.6152,1.6155,1267900000.0
2008-08-29 17:35:00,1.6155,1.6163,1.6155,1.6163,576200000.0
2008-08-29 17:40:00,1.6163,1.6168,1.6162,1.6165,2225199998.0
2008-08-29 17:45:00,1.6165,1.6176,1.61635,1.6165,2069700000.0
2008-08-29 17:50:00,1.6165,1.61685,1.6162,1.6162,1429299999.0
2008-08-29 17:55:00,1.6162,1.6164,1.61605,1.61625,1395000000.0
2008-08-29 18:00:00,1.61625,1.6164,1.61615,1.6164,713700000.0
2008-08-29 18:05:00,1.6164,1.6166,1.6162,1.6162,861200000.0
2008-08-29 18:10:00,1.6162,1.6165,1.6162,1.6163,521400000.0
2008-08-29 18:15:00,1.61625,1.61625,1.61539,1.61568,838700000.0
2008-08-29 18:20:00,1.6159,1.6159,1.6153,1.6155,526600000.0
2008-08-29 18:25:00,1.6155,1.6157,1.61535,1.6155,508300000.0
2008-08-29 18:30:00,1.6155,1.6157,1.6152,1.61545,693000000.0
2008-08-29 18:35:00,1.61545,1.6155,1.6151,1.6151,381700000.0
2008-08-29 18:40:00,1.6152,1.6154,1.6149,1.6153,694400000.0
2008-08-29 18:45:00,1.6153,1.6162,1.6153,1.6162,927200000.0
2008-08-29 18:50:00,1.6162,1.6163,1.61565,1.6157,1091500000.0
2008-08-29 18:55:00,1.6157,1.6162,1.61545,1.61595,766200000.0
2008-08-29 19:00:00,1.61595,1.6163,1.61585,1.61615,634500000.0
2008-08-29 19:05:00,1.61615,1.6165,1.6157,1.6159,746700000.0
2008-08-29 19:10:00,1.6159,1.6161,1.6156,1.6158,930500000.0
2008-08-29 19:15:00,1.6158,1.6167,1.6158,1.6167,656400000.0
2008-08-29 19:20:00,1.6167,1.6167,1.6161,1.6162,767420000.0
2008-08-29 19:25:00,1.6162,1.6164,1.6159,1.61595,493300000.0
2008-08-29 19:30:00,1.61595,1.6161,1.6157,1.6157,638000000.0
2008-08-29 19:35:00,1.6157,1.6157,1.61515,1.6154,488800000.0
2008-08-29 19:40:00,1.6154,1.6156,1.6151,1.61555,744000001.0
2008-08-29 19:45:00,1.61555,1.6158,1.61545,1.6157,290700000.0
2008-08-29 19:50:00,1.6157,1.6157,1.61545,1.6156,195600000.0
2008-08-29 19:55:00,1.6155,1.6157,1.6153,1.6154,306300000.0
2008-08-29 20:00:00,1.6154,1.6164,1.6153,1.6163,608900000.0
2008-08-29 20:05:00,1.6163,1.6163,1.61565,1.6157,733100000.0
2008-08-29 20:10:00,1.6157,1.6158,1.6156,1.61575,279700000.0
2008-08-29 20:15:00,1.61575,1.6159,1.61555,1.61555,308900000.0
2008-08-29 20:20:00,1.61555,1.6162,1.61545,1.6158,650600000.0
2008-08-29 20:25:00,1.6157,1.61625,1.6156,1.6156,403000000.0
2008-08-29 20:30:00,1.6157,1.61595,1.6156,1.6159,469900000.0
2008-08-29 20:35:00,1.6159,1.6163,1.61585,1.616,339300000.0
2008-08-29 20:40:00,1.61568,1.6161,1.61542,1.616,283000000.0
2008-08-29 20:45:00,1.616,1.616,1.6156,1.61565,349100000.0
2008-08-29 20:50:00,1.61565,1.61565,1.61517,1.61538,449700000.0
2008-08-29 20:55:00,1.6156,1.6156,1.61555,1.61555,113500000.0
2008-08-29 21:00:00,1.6156,1.6157,1.61545,1.6157,253900000.0
2008-08-29 21:05:00,1.6157,1.6157,1.61525,1.6153,167360000.0
2008-08-29 21:10:00,1.6153,1.6153,1.6149,1.6151,889100000.0
2008-08-29 21:15:00,1.615,1.616,1.6147,1.61595,2236499998.0
2008-08-29 21:20:00,1.6159,1.6159,1.61485,1.6149,546700000.0
2008-08-29 21:25:00,1.6148,1.6157,1.6145,1.61565,349500000.0
2008-08-29 21:30:00,1.61565,1.616,1.61545,1.6159,689000008.0
2008-08-29 21:35:00,1.6159,1.6159,1.6151,1.6155,887000032.0
2008-08-29 21:40:00,1.6155,1.6156,1.61505,1.6155,312500000.0
2008-08-29 21:45:00,1.6155,1.61555,1.61485,1.61545,190900006.0
2008-08-29 21:50:00,1.61485,1.6154,1.61485,1.61535,991100015.0
2008-08-29 21:55:00,1.61535,1.6155,1.61515,1.6153,151500000.0
2008-08-29 22:00:00,1.6153,1.6153,1.6147,1.6148,207400000.0
2008-08-29 22:05:00,1.6148,1.61545,1.6146,1.6151,377800003.0
2008-08-29 22:10:00,1.6151,1.6153,1.615,1.61505,348900001.0
2008-08-29 22:15:00,1.61505,1.6153,1.615,1.6153,2735099940.0
2008-08-29 22:20:00,1.6153,1.6154,1.61515,1.6153,76000000.0
2008-08-29 22:25:00,1.6152,1.61555,1.6151,1.6154,195200000.0
2008-08-29 22:30:00,1.61545,1.6155,1.6148,1.615,2410899996.0
2008-08-29 22:35:00,1.61505,1.61515,1.6149,1.61505,122000000.0
2008-08-29 22:40:00,1.61505,1.61545,1.61495,1.6152,107000000.0
2008-08-29 22:45:00,1.61545,1.6155,1.6147,1.61525,538000005.0
2008-08-29 22:50:00,1.6153,1.6158,1.6151,1.6155,706500003.0
2008-08-29 22:55:00,1.6158,1.61595,1.61527,1.61595,1230700005.0
2008-08-31 23:00:00,1.6144,1.6144,1.6137,1.6144,1016800022.0
2008-08-31 23:05:00,1.6144,1.6144,1.61348,1.61423,219900001.0
2008-08-31 23:10:00,1.61455,1.61465,1.61395,1.61413,201899998.0
2008-08-31 23:15:00,1.6141,1.61435,1.61401,1.6142,314899995.0
2008-08-31 23:20:00,1.61385,1.61535,1.61374,1.61535,802000021.0
2008-08-31 23:25:00,1.6155,1.6161,1.6155,1.6157,636100005.0
2008-08-31 23:30:00,1.6157,1.6157,1.6156,1.6156,22000000.0
2008-08-31 23:35:00,1.61491,1.6156,1.61445,1.61487,1380999995.0
2008-08-31 23:40:00,1.6151,1.6151,1.61452,1.61482,506100013.0
2008-08-31 23:45:00,1.61478,1.6151,1.61441,1.6151,309900002.0
2008-08-31 23:50:00,1.6151,1.6151,1.6137,1.6147,513400007.0
2008-08-31 23:55:00,1.6147,1.61474,1.61441,1.6147,461900009.0
2008-09-01 00:00:00,1.61495,1.615,1.61429,1.615,341500009.0
2008-09-01 00:05:00,1.61455,1.61506,1.61438,1.61457,229400000.0
2008-09-01 00:10:00,1.615,1.6151,1.61415,1.61415,134900000.0
2008-09-01 00:15:00,1.6143,1.6143,1.6138,1.6138,331000000.0
2008-09-01 00:20:00,1.6138,1.6139,1.61273,1.61278,603800000.0
2008-09-01 00:25:00,1.6134,1.6134,1.61285,1.6129,313500000.0
2008-09-01 00:30:00,1.613,1.6131,1.61285,1.613,50900000.0
2008-09-01 00:35:00,1.6131,1.6133,1.613,1.6132,52200000.0
2008-09-01 00:40:00,1.6131,1.6134,1.61295,1.6133,866600000.0
2008-09-01 00:45:00,1.6133,1.614,1.6132,1.6139,186000000.0
2008-09-01 00:50:00,1.61365,1.614,1.61365,1.6138,404099983.0
2008-09-01 00:55:00,1.6137,1.61395,1.61325,1.6134,1975999951.0
2008-09-01 01:00:00,1.61355,1.6139,1.61355,1.6137,76000000.0
2008-09-01 01:05:00,1.6137,1.6154,1.6137,1.6144,601400000.0
2008-09-01 01:10:00,1.6144,1.61485,1.61395,1.61395,358700000.0
2008-09-01 01:15:00,1.6141,1.6143,1.6138,1.6143,148200000.0
2008-09-01 01:20:00,1.6143,1.6146,1.6141,1.6143,282800000.0
2008-09-01 01:25:00,1.6143,1.6152,1.6143,1.6151,248000000.0
2008-09-01 01:30:00,1.6152,1.61564,1.61487,1.61538,284300006.0
2008-09-01 01:35:00,1.6156,1.6156,1.61495,1.6152,480100005.0
2008-09-01 01:40:00,1.6153,1.6157,1.61475,1.61475,411400005.0
2008-09-01 01:45:00,1.6148,1.6156,1.6148,1.6151,271400002.0
2008-09-01 01:50:00,1.6152,1.6153,1.6147,1.6152,130500000.0
2008-09-01 01:55:00,1.6153,1.6153,1.61466,1.61501,86000000.0
2008-09-01 02:00:00,1.6153,1.6156,1.6152,1.6153,138500000.0
2008-09-01 02:05:00,1.6153,1.6159,1.61511,1.6155,1638500016.0
2008-09-01 02:10:00,1.6154,1.6161,1.61525,1.616,233700000.0
2008-09-01 02:15:00,1.6161,1.6161,1.61525,1.6155,198500000.0
2008-09-01 02:20:00,1.6155,1.6156,1.615,1.6153,1092900010.0
2008-09-01 02:25:00,1.61545,1.6161,1.6152,1.61535,1155099999.0
2008-09-01 02:30:00,1.61535,1.6155,1.61505,1.6154,370200000.0
2008-09-01 02:35:00,1.6154,1.6159,1.6154,1.6157,371400000.0
2008-09-01 02:40:00,1.6157,1.6157,1.61515,1.6152,324800000.0
2008-09-01 02:45:00,1.6152,1.6155,1.6151,1.6153,298800000.0
2008-09-01 02:50:00,1.6154,1.61545,1.6151,1.6151,170800000.0
2008-09-01 02:55:00,1.6151,1.6157,1.61445,1.6148,1377300001.0
2008-09-01 03:00:00,1.6148,1.6152,1.61425,1.6143,2382100042.0
2008-09-01 03:05:00,1.6143,1.6149,1.61425,1.6148,308800000.0
2008-09-01 03:10:00,1.6147,1.61505,1.6147,1.61495,249800000.0
2008-09-01 03:15:00,1.61495,1.61495,1.61365,1.6143,513100004.0
2008-09-01 03:20:00,1.6143,1.6144,1.6139,1.6143,951000011.0
2008-09-01 03:25:00,1.6142,1.6149,1.6142,1.6147,792000001.0
2008-09-01 03:30:00,1.6147,1.61505,1.6141,1.6141,1759200013.0
2008-09-01 03:35:00,1.6141,1.6146,1.614,1.6143,837299999.0
2008-09-01 03:40:00,1.6142,1.61435,1.61355,1.6141,390600001.0
2008-09-01 03:45:00,1.6141,1.6142,1.61355,1.6138,406599999.0
2008-09-01 03:50:00,1.6138,1.6143,1.6133,1.6143,426000000.0
2008-09-01 03:55:00,1.6143,1.61455,1.61395,1.6142,747299999.0
2008-09-01 04:00:00,1.6142,1.6144,1.614,1.6142,453500000.0
2008-09-01 04:05:00,1.6142,1.61425,1.614,1.6142,183599998.0
2008-09-01 04:10:00,1.61425,1.615,1.6141,1.6143,215300000.0
2008-09-01 04:15:00,1.61435,1.6145,1.614,1.6141,151400000.0
2008-09-01 04:20:00,1.614,1.61415,1.6137,1.61385,364400000.0
2008-09-01 04:25:00,1.61375,1.614,1.6137,1.6138,168300000.0
2008-09-01 04:30:00,1.6138,1.6139,1.6138,1.6138,30300000.0
2008-09-01 04:35:00,1.6138,1.6139,1.6138,1.6138,43300000.0
2008-09-01 04:40:00,1.6138,1.6139,1.6137,1.6139,72000000.0
2008-09-01 04:45:00,1.6139,1.6143,1.6138,1.6143,187400000.0
2008-09-01 04:50:00,1.61425,1.61435,1.614,1.61435,222400000.0
2008-09-01 04:55:00,1.6143,1.61435,1.6141,1.6141,171900000.0
2008-09-01 05:00:00,1.6141,1.61445,1.61365,1.6143,927900000.0
2008-09-01 05:05:00,1.61425,1.6144,1.614,1.6142,388500001.0
2008-09-01 05:10:00,1.6141,1.6144,1.61405,1.6141,260500001.0
2008-09-01 05:15:00,1.6141,1.6142,1.61405,1.6141,188400000.0
2008-09-01 05:20:00,1.6141,1.61415,1.614,1.6141,188900000.0
2008-09-01 05:25:00,1.6141,1.6141,1.614,1.6141,164300000.0
2008-09-01 05:30:00,1.6141,1.6142,1.6141,1.6141,358700000.0
2008-09-01 05:35:00,1.614,1.61422,1.61386,1.6141,482200000.0
2008-09-01 05:40:00,1.6141,1.61435,1.6138,1.6143,240900000.0
2008-09-01 05:45:00,1.61425,1.6143,1.61405,1.6141,241300000.0
2008-09-01 05:50:00,1.6141,1.6143,1.614,1.6143,234200000.0
2008-09-01 05:55:00,1.6143,1.61485,1.61425,1.6147,508400003.0
2008-09-01 06:00:00,1.6148,1.6148,1.6142,1.6142,1245899978.0
2008-09-01 06:05:00,1.6142,1.6143,1.6139,1.6143,2489299946.0
2008-09-01 06:10:00,1.614,1.6143,1.6139,1.6143,390300000.0
2008-09-01 06:15:00,1.6143,1.6149,1.6143,1.6147,386000000.0
2008-09-01 06:20:00,1.6148,1.6148,1.61395,1.6141,324700000.0
2008-09-01 06:25:00,1.6142,1.6147,1.61405,1.6146,4293100155.0
2008-09-01 06:30:00,1.6144,1.6145,1.61385,1.6139,1258900045.0
2008-09-01 06:35:00,1.614,1.6141,1.6139,1.614,156200000.0
2008-09-01 06:40:00,1.6139,1.6142,1.61385,1.6141,286600000.0
2008-09-01 06:45:00,1.6141,1.6142,1.614,1.6141,456200000.0
2008-09-01 06:50:00,1.6141,1.6141,1.6135,1.6139,1337700003.0
2008-09-01 06:55:00,1.614,1.61405,1.6138,1.6138,608100000.0
2008-09-01 07:00:00,1.6138,1.6142,1.6138,1.6138,2389800044.0
2008-09-01 07:05:00,1.6138,1.61405,1.61365,1.6139,329000000.0
2008-09-01 07:10:00,1.614,1.614,1.6137,1.61395,756099998.0
2008-09-01 07:15:00,1.6137,1.6141,1.6133,1.6136,1144300004.0
2008-09-01 07:20:00,1.61365,1.614,1.61325,1.6138,1220599990.0
2008-09-01 07:25:00,1.6138,1.6139,1.6135,1.6136,777500009.0
2008-09-01 07:30:00,1.6136,1.61425,1.6134,1.614,544400000.0
2008-09-01 07:35:00,1.614,1.61445,1.61385,1.61415,509300000.0
2008-09-01 07:40:00,1.61415,1.6143,1.614,1.6143,431500000.0
2008-09-01 07:45:00,1.6143,1.6146,1.61395,1.6144,568500000.0
2008-09-01 07:50:00,1.61435,1.61445,1.61415,1.6143,565700000.0
2008-09-01 07:55:00,1.6143,1.61433,1.61383,1.6143,405500002.0
2008-09-01 08:00:00,1.61425,1.6143,1.6137,1.6141,869799998.0
2008-09-01 08:05:00,1.6142,1.6142,1.61365,1.6137,1223900000.0
2008-09-01 08:10:00,1.6137,1.6141,1.6136,1.61395,910500000.0
2008-09-01 08:15:00,1.61395,1.6142,1.61375,1.61395,851005000.0
2008-09-01 08:20:00,1.61395,1.6143,1.61395,1.6143,512842500.0
2008-09-01 08:25:00,1.6143,1.6143,1.614,1.6141,1493669996.0
2008-09-01 08:30:00,1.6141,1.6142,1.6128,1.613,2156199999.0
2008-09-01 08:35:00,1.6129,1.6133,1.61255,1.6129,1991500000.0
2008-09-01 08:40:00,1.613,1.6134,1.61265,1.6131,1869600000.0
2008-09-01 08:45:00,1.6131,1.6136,1.613,1.6134,635000000.0
2008-09-01 08:50:00,1.61335,1.61365,1.61305,1.6131,772200000.0
2008-09-01 08:55:00,1.6131,1.6136,1.61305,1.6132,516400000.0
2008-09-01 09:00:00,1.61315,1.6134,1.61315,1.6133,428500000.0
2008-09-01 09:05:00,1.6133,1.6134,1.61305,1.6133,782000000.0
2008-09-01 09:10:00,1.61325,1.6133,1.613,1.613,430800000.0
2008-09-01 09:15:00,1.6131,1.6131,1.61215,1.61225,1438299999.0
2008-09-01 09:20:00,1.6123,1.6129,1.61215,1.61255,1310099999.0
2008-09-01 09:25:00,1.6126,1.6127,1.61195,1.61195,1177400000.0
2008-09-01 09:30:00,1.61195,1.6124,1.61195,1.61205,1022500000.0
2008-09-01 09:35:00,1.61205,1.6123,1.61155,1.6118,1286300000.0
2008-09-01 09:40:00,1.6118,1.6119,1.60985,1.6108,1718950001.0
2008-09-01 09:45:00,1.6108,1.6111,1.61055,1.6107,1507800001.0
2008-09-01 09:50:00,1.6107,1.6108,1.6089,1.60905,2570000001.0
2008-09-01 09:55:00,1.60905,1.6096,1.6088,1.6095,1601499999.0
2008-09-01 10:00:00,1.6095,1.61,1.6091,1.6094,1571100000.0
2008-09-01 10:05:00,1.6094,1.6094,1.6082,1.6088,1625400000.0
2008-09-01 10:10:00,1.60875,1.609,1.6075,1.6076,1395050000.0
2008-09-01 10:15:00,1.60755,1.6078,1.6074,1.6077,1711000001.0
2008-09-01 10:20:00,1.6077,1.6082,1.6076,1.6079,1681100000.0
2008-09-01 10:25:00,1.6079,1.6082,1.6076,1.6078,1408000000.0
2008-09-01 10:30:00,1.6077,1.6082,1.6077,1.6082,1418100000.0
2008-09-01 10:35:00,1.6082,1.6082,1.60765,1.6077,2262300000.0
2008-09-01 10:40:00,1.6077,1.6078,1.60755,1.6076,1319300000.0
2008-09-01 10:45:00,1.6076,1.6081,1.6076,1.6081,1111700000.0
2008-09-01 10:50:00,1.6081,1.6082,1.60765,1.6079,779600000.0
2008-09-01 10:55:00,1.6078,1.6081,1.6076,1.6081,972700000.0
2008-09-01 11:00:00,1.6082,1.6082,1.60775,1.60775,899200000.0
2008-09-01 11:05:00,1.6077,1.60805,1.6076,1.6077,935300000.0
2008-09-01 11:10:00,1.6076,1.6077,1.607,1.60715,1290100000.0
2008-09-01 11:15:00,1.6072,1.6074,1.60685,1.6073,1255000000.0
2008-09-01 11:20:00,1.60725,1.6075,1.6071,1.6073,1181300000.0
2008-09-01 11:25:00,1.6073,1.6075,1.6073,1.6074,784800000.0
2008-09-01 11:30:00,1.6074,1.6076,1.60725,1.6075,1052300000.0
2008-09-01 11:35:00,1.60735,1.6075,1.6068,1.607,771400000.0
2008-09-01 11:40:00,1.607,1.6073,1.6069,1.6071,979300000.0
2008-09-01 11:45:00,1.6071,1.6071,1.6066,1.6069,1288100002.0
2008-09-01 11:50:00,1.6069,1.607,1.6067,1.6069,606400000.0
2008-09-01 11:55:00,1.6068,1.6069,1.60665,1.6068,1122400000.0
2008-09-01 12:00:00,1.6068,1.607,1.6065,1.6067,1829200000.0
2008-09-01 12:05:00,1.6067,1.6068,1.6062,1.6065,1481900003.0
2008-09-01 12:10:00,1.6065,1.6066,1.60595,1.6061,1211700000.0
2008-09-01 12:15:00,1.6061,1.6063,1.60595,1.6061,1116000000.0
2008-09-01 12:20:00,1.6061,1.6063,1.606,1.6061,694000000.0
2008-09-01 12:25:00,1.6061,1.6062,1.6058,1.606,1090700000.0
2008-09-01 12:30:00,1.606,1.6064,1.60565,1.6063,1538100001.0
2008-09-01 12:35:00,1.6063,1.6067,1.6062,1.6067,1465800000.0
2008-09-01 12:40:00,1.6066,1.607,1.60645,1.6069,999900000.0
2008-09-01 12:45:00,1.6069,1.6073,1.60685,1.6072,842900000.0
2008-09-01 12:50:00,1.6072,1.6073,1.6068,1.6071,1137500001.0
2008-09-01 12:55:00,1.6071,1.6072,1.6065,1.6066,1642100000.0
2008-09-01 13:00:00,1.6066,1.6068,1.6061,1.6064,1083200001.0
2008-09-01 13:05:00,1.6064,1.607,1.6064,1.6069,753800000.0
2008-09-01 13:10:00,1.6069,1.6071,1.60675,1.607,754100000.0
2008-09-01 13:15:00,1.6071,1.6072,1.60685,1.607,1421600000.0
2008-09-01 13:20:00,1.607,1.6072,1.6069,1.607,1129300000.0
2008-09-01 13:25:00,1.607,1.6072,1.60685,1.60705,656000000.0
2008-09-01 13:30:00,1.6071,1.6072,1.60695,1.6071,387800000.0
2008-09-01 13:35:00,1.607,1.607,1.6065,1.6068,655300000.0
2008-09-01 13:40:00,1.6068,1.6069,1.60627,1.60675,455300000.0
2008-09-01 13:45:00,1.60675,1.6072,1.60655,1.60705,553500000.0
2008-09-01 13:50:00,1.60715,1.6072,1.60705,1.60715,154600000.0
2008-09-01 13:55:00,1.60715,1.6076,1.60705,1.60725,692800000.0
2008-09-01 14:00:00,1.60725,1.6074,1.60675,1.60695,781099999.0
2008-09-01 14:05:00,1.60695,1.60695,1.60615,1.6063,747400003.0
2008-09-01 14:10:00,1.6064,1.6064,1.60625,1.6064,678800000.0
2008-09-01 14:15:00,1.6064,1.6072,1.6062,1.6072,1397100000.0
2008-09-01 14:20:00,1.60715,1.6077,1.6071,1.6074,1014500000.0
2008-09-01 14:25:00,1.6074,1.6075,1.60725,1.6074,763500001.0
2008-09-01 14:30:00,1.60735,1.6075,1.6073,1.6074,848900000.0
2008-09-01 14:35:00,1.6074,1.6076,1.6073,1.60735,907900000.0
2008-09-01 14:40:00,1.60735,1.6076,1.60725,1.6075,684800000.0
2008-09-01 14:45:00,1.6075,1.6075,1.60675,1.6068,1188500000.0
2008-09-01 14:50:00,1.6068,1.6068,1.6065,1.6065,1017600000.0
2008-09-01 14:55:00,1.6065,1.60665,1.6062,1.6062,964499999.0
2008-09-01 15:00:00,1.6062,1.60665,1.6061,1.60625,1518399999.0
2008-09-01 15:05:00,1.60625,1.6065,1.60585,1.60625,1161200000.0
2008-09-01 15:10:00,1.60625,1.6066,1.6059,1.6066,1158500000.0
2008-09-01 15:15:00,1.6066,1.6075,1.6066,1.6073,1632400000.0
2008-09-01 15:20:00,1.6073,1.6079,1.6073,1.6075,903700000.0
2008-09-01 15:25:00,1.6075,1.6077,1.6075,1.6077,901500000.0
2008-09-01 15:30:00,1.60765,1.60825,1.60765,1.60795,685099999.0
2008-09-01 15:35:00,1.608,1.6082,1.60775,1.60795,469100000.0
2008-09-01 15:40:00,1.60795,1.6084,1.60785,1.6082,1205699999.0
2008-09-01 15:45:00,1.6082,1.60845,1.6081,1.6083,1028200000.0
2008-09-01 15:50:00,1.6084,1.6084,1.6078,1.6079,1242600001.0
2008-09-01 15:55:00,1.6079,1.6083,1.6076,1.6081,1062700000.0
2008-09-01 16:00:00,1.608,1.6083,1.60765,1.6082,987700000.0
2008-09-01 16:05:00,1.6082,1.6083,1.60775,1.6081,748400000.0
2008-09-01 16:10:00,1.6081,1.6082,1.6078,1.60785,1022900000.0
2008-09-01 16:15:00,1.60785,1.6084,1.6078,1.6081,2093600001.0
2008-09-01 16:20:00,1.6081,1.60855,1.60805,1.6084,883000000.0
2008-09-01 16:25:00,1.60835,1.6086,1.60805,1.6084,1069300000.0
2008-09-01 16:30:00,1.6085,1.6086,1.60815,1.60845,1646700002.0
2008-09-01 16:35:00,1.60845,1.6089,1.60845,1.60865,1404300000.0
2008-09-01 16:40:00,1.6087,1.6088,1.6085,1.6085,1089400000.0
2008-09-01 16:45:00,1.60855,1.6088,1.60855,1.6086,690000000.0
2008-09-01 16:50:00,1.6086,1.6088,1.60845,1.6086,766500000.0
2008-09-01 16:55:00,1.6087,1.60905,1.6086,1.609,919500000.0
2008-09-01 17:00:00,1.60905,1.60905,1.6085,1.6085,827600000.0
2008-09-01 17:05:00,1.6085,1.6088,1.60835,1.6086,901900000.0
2008-09-01 17:10:00,1.60865,1.6089,1.60845,1.6086,857399998.0
2008-09-01 17:15:00,1.6086,1.60905,1.6085,1.60855,652000000.0
2008-09-01 17:20:00,1.60855,1.60895,1.60845,1.6088,765100000.0
2008-09-01 17:25:00,1.60875,1.6092,1.6085,1.609,1060400001.0
2008-09-01 17:30:00,1.609,1.6091,1.60858,1.60892,134800000.0
2008-09-01 17:35:00,1.6092,1.6095,1.60894,1.60925,753700000.0
2008-09-01 17:40:00,1.6094,1.6097,1.60915,1.60955,386800000.0
2008-09-01 17:45:00,1.60955,1.6098,1.60925,1.6094,777599997.0
2008-09-01 17:50:00,1.6094,1.6095,1.6092,1.60935,437400000.0
2008-09-01 17:55:00,1.60935,1.6095,1.60905,1.60943,465300000.0
2008-09-01 18:00:00,1.6095,1.6096,1.60898,1.60912,937699998.0
2008-09-01 18:05:00,1.6094,1.6095,1.6091,1.6092,328600000.0
2008-09-01 18:10:00,1.60915,1.60925,1.60905,1.6092,170000001.0
2008-09-01 18:15:00,1.60915,1.60935,1.609,1.6092,658499998.0
2008-09-01 18:20:00,1.6093,1.6093,1.60915,1.60915,278400000.0
2008-09-01 18:25:00,1.6091,1.60947,1.60896,1.6092,421400000.0
2008-09-01 18:30:00,1.60935,1.60945,1.6086,1.609,894900000.0
2008-09-01 18:35:00,1.60905,1.6092,1.60856,1.60898,302500000.0
2008-09-01 18:40:00,1.6091,1.6093,1.6087,1.60885,360800001.0
2008-09-01 18:45:00,1.60895,1.60925,1.60885,1.6092,163200000.0
2008-09-01 18:50:00,1.60925,1.6093,1.6091,1.6091,312800000.0
2008-09-01 18:55:00,1.6091,1.6093,1.6087,1.6091,416200000.0
2008-09-01 19:00:00,1.60915,1.6092,1.609,1.609,377400000.0
2008-09-01 19:05:00,1.609,1.60905,1.60875,1.6089,246800000.0
2008-09-01 19:10:00,1.60885,1.60905,1.6088,1.6089,374900000.0
2008-09-01 19:15:00,1.6089,1.6089,1.60823,1.60845,992900000.0
2008-09-01 19:20:00,1.6089,1.6089,1.6089,1.6089,16800000.0
2008-09-01 19:25:00,1.6084,1.60925,1.60825,1.6088,758900006.0
2008-09-01 19:30:00,1.60863,1.6088,1.60804,1.60877,2726300055.0
2008-09-01 19:35:00,1.6086,1.6088,1.6084,1.60865,3329200045.0
2008-09-01 19:40:00,1.60865,1.6087,1.60814,1.6086,131250000.0
2008-09-01 19:45:00,1.6087,1.60875,1.6086,1.6086,153300000.0
2008-09-01 19:50:00,1.6086,1.60865,1.60793,1.60865,184600000.0
2008-09-01 19:55:00,1.6087,1.6087,1.6086,1.60865,183000000.0
2008-09-01 20:00:00,1.60846,1.6087,1.60826,1.6086,301300000.0
2008-09-01 20:05:00,1.6086,1.60875,1.6085,1.6087,60200000.0
2008-09-01 20:10:00,1.60875,1.6089,1.6086,1.60865,142700000.0
2008-09-01 20:15:00,1.60865,1.60895,1.60865,1.6087,162600000.0
2008-09-01 20:20:00,1.60885,1.609,1.6088,1.6088,153900000.0
2008-09-01 20:25:00,1.6088,1.609,1.6083,1.60895,327400000.0
2008-09-01 20:30:00,1.6086,1.60895,1.6086,1.6088,147100000.0
2008-09-01 20:35:00,1.60895,1.60895,1.6088,1.6088,68600000.0
2008-09-01 20:40:00,1.6088,1.609,1.60829,1.60862,118800000.0
2008-09-01 20:45:00,1.6088,1.60895,1.6082,1.60838,717200000.0
2008-09-01 20:50:00,1.60835,1.6089,1.60833,1.6088,415000000.0
2008-09-01 20:55:00,1.6088,1.6088,1.6087,1.6087,34700000.0
2008-09-01 21:00:00,1.6087,1.6092,1.6086,1.6092,217600000.0
2008-09-01 21:05:00,1.60883,1.60905,1.6086,1.60905,189400000.0
2008-09-01 21:10:00,1.60905,1.6092,1.60834,1.6092,307500000.0
2008-09-01 21:15:00,1.6092,1.6092,1.60864,1.60888,221200000.0
2008-09-01 21:20:00,1.6089,1.6092,1.60869,1.6088,158500000.0
2008-09-01 21:25:00,1.60882,1.60905,1.60875,1.609,81800000.0
2008-09-01 21:30:00,1.609,1.6091,1.60875,1.6089,66900000.0
2008-09-01 21:35:00,1.6089,1.6092,1.60856,1.60858,238800000.0
2008-09-01 21:40:00,1.6092,1.6092,1.6086,1.60887,98200000.0
2008-09-01 21:45:00,1.6092,1.6093,1.609,1.6091,260800000.0
2008-09-01 21:50:00,1.60856,1.60915,1.60853,1.60915,1408400020.0
2008-09-01 21:55:00,1.6091,1.60915,1.6091,1.60915,312300003.0
2008-09-01 22:00:00,1.609,1.60925,1.60835,1.60863,541399999.0
2008-09-01 22:05:00,1.60881,1.6092,1.60863,1.6092,303999996.0
2008-09-01 22:10:00,1.6088,1.60915,1.60865,1.60905,80499999.0
2008-09-01 22:15:00,1.6089,1.60905,1.6088,1.60895,38500000.0
2008-09-01 22:20:00,1.60905,1.60925,1.60885,1.6091,79400000.0
2008-09-01 22:25:00,1.60915,1.60925,1.6091,1.6092,78200000.0
2008-09-01 22:30:00,1.6092,1.6094,1.6092,1.6094,68200000.0
2008-09-01 22:35:00,1.6094,1.6095,1.6087,1.609,363399999.0
2008-09-01 22:40:00,1.609,1.6093,1.609,1.6092,158900000.0
2008-09-01 22:45:00,1.60915,1.6094,1.60895,1.60925,165900000.0
2008-09-01 22:50:00,1.6092,1.60935,1.6091,1.6093,2560700042.0
2008-09-01 22:55:00,1.6093,1.6096,1.6092,1.6096,170500002.0
2008-09-01 23:00:00,1.6098,1.6098,1.60902,1.60915,291200001.0
2008-09-01 23:05:00,1.60955,1.60955,1.60904,1.60909,122800000.0
2008-09-01 23:10:00,1.60918,1.6095,1.60873,1.60905,839699991.0
2008-09-01 23:15:00,1.6091,1.60935,1.60755,1.60805,1149800042.0
2008-09-01 23:20:00,1.6081,1.60845,1.6081,1.6084,894699991.0
2008-09-01 23:25:00,1.6083,1.6085,1.6083,1.6084,151200000.0
2008-09-01 23:30:00,1.6084,1.60865,1.60824,1.60838,211400001.0
2008-09-01 23:35:00,1.60877,1.60885,1.60821,1.60847,131799999.0
2008-09-01 23:40:00,1.6086,1.6086,1.60825,1.6086,47100000.0
2008-09-01 23:45:00,1.6084,1.6086,1.60805,1.60805,41700000.0
2008-09-01 23:50:00,1.6082,1.6087,1.60815,1.6083,223600006.0
2008-09-01 23:55:00,1.6083,1.60833,1.60765,1.6081,701999984.0
2008-09-02 00:00:00,1.60812,1.60831,1.60774,1.6082,1409500013.0
2008-09-02 00:05:00,1.60798,1.6082,1.60755,1.6077,754500022.0
2008-09-02 00:10:00,1.6077,1.6077,1.6068,1.6068,1088800001.0
2008-09-02 00:15:00,1.6068,1.6071,1.6068,1.6071,459800000.0
2008-09-02 00:20:00,1.6071,1.6071,1.60655,1.6068,317000000.0
2008-09-02 00:25:00,1.6068,1.60695,1.6067,1.6069,298900001.0
2008-09-02 00:30:00,1.6069,1.6072,1.60643,1.6072,363100003.0
2008-09-02 00:35:00,1.6072,1.6072,1.6063,1.6065,981399995.0
2008-09-02 00:40:00,1.6065,1.6067,1.60635,1.6067,136200000.0
2008-09-02 00:45:00,1.6067,1.6067,1.60638,1.6067,261500000.0
2008-09-02 00:50:00,1.6067,1.607,1.60625,1.60654,220700000.0
2008-09-02 00:55:00,1.607,1.607,1.6063,1.6067,551499998.0
2008-09-02 01:00:00,1.6066,1.6068,1.6065,1.6067,469500008.0
2008-09-02 01:05:00,1.6066,1.607,1.6066,1.6069,2038500012.0
2008-09-02 01:10:00,1.6069,1.6072,1.6066,1.6071,441699999.0
2008-09-02 01:15:00,1.6071,1.6071,1.60663,1.6071,175300001.0
2008-09-02 01:20:00,1.6071,1.6071,1.60685,1.6069,363100001.0
2008-09-02 01:25:00,1.6069,1.6069,1.60635,1.6069,164300000.0
2008-09-02 01:30:00,1.60642,1.6069,1.60635,1.6066,322800000.0
2008-09-02 01:35:00,1.6066,1.6067,1.6065,1.6067,175700001.0
2008-09-02 01:40:00,1.6067,1.6067,1.6066,1.6067,158100000.0
2008-09-02 01:45:00,1.6067,1.6067,1.6065,1.6065,373900000.0
2008-09-02 01:50:00,1.6065,1.6068,1.6065,1.6067,664999997.0
2008-09-02 01:55:00,1.6067,1.6069,1.6066,1.6068,199300001.0
2008-09-02 02:00:00,1.6068,1.607,1.6067,1.6068,431800010.0
2008-09-02 02:05:00,1.6068,1.6069,1.6067,1.6068,984899974.0
2008-09-02 02:10:00,1.6068,1.607,1.6067,1.6069,622000000.0
2008-09-02 02:15:00,1.60685,1.60695,1.6068,1.60695,113000000.0
2008-09-02 02:20:00,1.6068,1.607,1.60675,1.6068,120400000.0
2008-09-02 02:25:00,1.6068,1.607,1.6068,1.6068,327200000.0
2008-09-02 02:30:00,1.6068,1.607,1.60675,1.607,426500000.0
2008-09-02 02:35:00,1.60705,1.60735,1.607,1.60735,1049400036.0
2008-09-02 02:40:00,1.60735,1.6077,1.60735,1.6076,635200000.0
2008-09-02 02:45:00,1.6076,1.6081,1.6075,1.6081,331900001.0
2008-09-02 02:50:00,1.6081,1.6084,1.608,1.6082,6383500204.0
2008-09-02 02:55:00,1.6082,1.6086,1.6081,1.6085,1613000044.0
2008-09-02 03:00:00,1.6085,1.6085,1.6085,1.6085,128200000.0
2008-09-02 03:05:00,1.6085,1.6087,1.6082,1.6082,224300000.0
2008-09-02 03:10:00,1.6082,1.6083,1.60765,1.6079,1427900018.0
2008-09-02 03:15:00,1.6079,1.6083,1.6079,1.608,704000000.0
2008-09-02 03:20:00,1.608,1.608,1.6075,1.6077,1379300018.0
2008-09-02 03:25:00,1.6076,1.60805,1.6076,1.608,374000000.0
2008-09-02 03:30:00,1.608,1.6084,1.608,1.6082,238100003.0
2008-09-02 03:35:00,1.6082,1.6082,1.6081,1.6082,148000000.0
2008-09-02 03:40:00,1.6082,1.60845,1.6081,1.6084,205300000.0
2008-09-02 03:45:00,1.6084,1.60845,1.608,1.6083,443800000.0
2008-09-02 03:50:00,1.6084,1.6084,1.6079,1.608,419500000.0
2008-09-02 03:55:00,1.6083,1.6087,1.6083,1.6083,726200000.0
2008-09-02 04:00:00,1.6083,1.6083,1.6082,1.6082,1029100004.0
2008-09-02 04:05:00,1.6082,1.6084,1.6082,1.6082,1438399999.0
2008-09-02 04:10:00,1.6082,1.6082,1.60795,1.6081,1243399996.0
2008-09-02 04:15:00,1.608,1.608,1.60775,1.608,104800000.0
2008-09-02 04:20:00,1.608,1.6081,1.608,1.60805,94099999.0
2008-09-02 04:25:00,1.60797,1.6081,1.6075,1.6075,133000000.0
2008-09-02 04:30:00,1.6075,1.6076,1.6075,1.6075,652800000.0
2008-09-02 04:35:00,1.6075,1.6078,1.6075,1.6077,508400000.0
2008-09-02 04:40:00,1.6078,1.6078,1.6075,1.6077,261200004.0
2008-09-02 04:45:00,1.60765,1.6077,1.6073,1.6076,261800000.0
2008-09-02 04:50:00,1.6075,1.6077,1.60725,1.6076,579199997.0
2008-09-02 04:55:00,1.6075,1.6076,1.60729,1.60755,140600000.0
2008-09-02 05:00:00,1.6075,1.60775,1.6075,1.6076,228700000.0
2008-09-02 05:05:00,1.60755,1.6078,1.6075,1.6076,580500006.0
2008-09-02 05:10:00,1.6077,1.60815,1.60747,1.60772,201100000.0
2008-09-02 05:15:00,1.6078,1.608,1.6074,1.60765,259600001.0
2008-09-02 05:20:00,1.6076,1.6078,1.60755,1.6077,237200002.0
2008-09-02 05:25:00,1.6076,1.6078,1.60745,1.6078,229800000.0
2008-09-02 05:30:00,1.60765,1.6078,1.6076,1.6078,127700000.0
2008-09-02 05:35:00,1.60765,1.6079,1.6074,1.6076,398100000.0
2008-09-02 05:40:00,1.60765,1.6077,1.60755,1.60755,113900000.0
2008-09-02 05:45:00,1.6077,1.6077,1.60745,1.6077,391400000.0
2008-09-02 05:50:00,1.60755,1.6077,1.60745,1.6077,522899993.0
2008-09-02 05:55:00,1.60755,1.6077,1.6075,1.60755,554600005.0
2008-09-02 06:00:00,1.60755,1.6077,1.6075,1.6076,2048100032.0
2008-09-02 06:05:00,1.6076,1.6077,1.60735,1.60745,1658900028.0
2008-09-02 06:10:00,1.6075,1.6076,1.60715,1.6074,384300000.0
2008-09-02 06:15:00,1.6074,1.6076,1.6074,1.6075,72500000.0
2008-09-02 06:20:00,1.60745,1.6076,1.60735,1.60745,184400000.0
2008-09-02 06:25:00,1.60745,1.6083,1.60745,1.6082,321400000.0
2008-09-02 06:30:00,1.6083,1.6085,1.6081,1.6083,210200000.0
2008-09-02 06:35:00,1.6084,1.6085,1.6082,1.6084,217100000.0
2008-09-02 06:40:00,1.60845,1.6086,1.60835,1.60835,286500000.0
2008-09-02 06:45:00,1.6085,1.6085,1.6082,1.6084,656200000.0
2008-09-02 06:50:00,1.6084,1.6087,1.60805,1.6087,275000000.0
2008-09-02 06:55:00,1.6088,1.6095,1.6086,1.6089,1437800039.0
2008-09-02 07:00:00,1.6087,1.6089,1.60835,1.6085,394300012.0
2008-09-02 07:05:00,1.6085,1.6089,1.60775,1.6082,2249699992.0
2008-09-02 07:10:00,1.60815,1.60865,1.60765,1.608,1176000000.0
2008-09-02 07:15:00,1.608,1.6083,1.6077,1.6077,809200000.0
2008-09-02 07:20:00,1.6078,1.6079,1.6075,1.6076,692499999.0
2008-09-02 07:25:00,1.6076,1.6077,1.6075,1.6076,234600000.0
2008-09-02 07:30:00,1.6076,1.608,1.6076,1.608,421100000.0
2008-09-02 07:35:00,1.608,1.608,1.6074,1.6075,533200000.0
2008-09-02 07:40:00,1.60745,1.6075,1.60725,1.6074,404800000.0
2008-09-02 07:45:00,1.6074,1.6082,1.6068,1.6075,1273400001.0
2008-09-02 07:50:00,1.6075,1.6075,1.60685,1.607,672900000.0
2008-09-02 07:55:00,1.60695,1.6071,1.6065,1.6067,499700000.0
2008-09-02 08:00:00,1.6066,1.60755,1.60655,1.60725,967800000.0
2008-09-02 08:05:00,1.60725,1.6073,1.60705,1.6073,389600000.0
2008-09-02 08:10:00,1.6073,1.6073,1.607,1.60705,222550000.0
2008-09-02 08:15:00,1.60705,1.6072,1.60665,1.6067,484050000.0
2008-09-02 08:20:00,1.6068,1.6069,1.60595,1.6065,681960001.0
2008-09-02 08:25:00,1.6065,1.607,1.60625,1.60685,864400000.0
2008-09-02 08:30:00,1.60685,1.607,1.6066,1.6068,439400000.0
2008-09-02 08:35:00,1.6068,1.6091,1.6066,1.60865,1363399999.0
2008-09-02 08:40:00,1.60865,1.609,1.60795,1.6083,1274300000.0
2008-09-02 08:45:00,1.6082,1.60855,1.6079,1.6084,1298399999.0
2008-09-02 08:50:00,1.6084,1.6086,1.60805,1.6083,1631600000.0
2008-09-02 08:55:00,1.6082,1.6083,1.60745,1.6076,1041400000.0
2008-09-02 09:00:00,1.6076,1.6084,1.60745,1.608,1128100000.0
2008-09-02 09:05:00,1.608,1.608,1.6074,1.60745,1009500000.0
2008-09-02 09:10:00,1.6076,1.6076,1.60665,1.6071,1320500001.0
2008-09-02 09:15:00,1.60705,1.6074,1.6069,1.6073,740800000.0
2008-09-02 09:20:00,1.60725,1.6076,1.60705,1.60745,770200000.0
2008-09-02 09:25:00,1.6076,1.6081,1.6074,1.6078,688500000.0
2008-09-02 09:30:00,1.60775,1.6084,1.60775,1.6084,572600000.0
2008-09-02 09:35:00,1.6084,1.6084,1.60795,1.6081,693000000.0
2008-09-02 09:40:00,1.6081,1.6081,1.60705,1.6071,997000000.0
2008-09-02 09:45:00,1.60705,1.6083,1.60705,1.6079,1059800000.0
2008-09-02 09:50:00,1.608,1.6083,1.60735,1.6078,1308599999.0
2008-09-02 09:55:00,1.6078,1.6082,1.6074,1.6077,1967099996.0
2008-09-02 10:00:00,1.6078,1.6084,1.60755,1.6083,1264299998.0
2008-09-02 10:05:00,1.6083,1.6095,1.6083,1.6094,761500000.0
2008-09-02 10:10:00,1.6094,1.6102,1.60925,1.6101,989299999.0
2008-09-02 10:15:00,1.61005,1.61095,1.60975,1.6103,2138599995.0
2008-09-02 10:20:00,1.6103,1.6106,1.61005,1.6104,1459500002.0
2008-09-02 10:25:00,1.6104,1.6116,1.6101,1.61125,900000000.0
2008-09-02 10:30:00,1.6114,1.6117,1.61085,1.6111,1106600000.0
2008-09-02 10:35:00,1.6111,1.6112,1.61065,1.6108,791699999.0
2008-09-02 10:40:00,1.6109,1.611,1.6106,1.6109,667199999.0
2008-09-02 10:45:00,1.6109,1.611,1.61045,1.6105,910200000.0
2008-09-02 10:50:00,1.6105,1.6107,1.6102,1.6107,794000000.0
2008-09-02 10:55:00,1.6106,1.6109,1.6105,1.61075,716200000.0
2008-09-02 11:00:00,1.6107,1.6113,1.61065,1.6112,819300000.0
2008-09-02 11:05:00,1.6112,1.6115,1.61085,1.6109,658900000.0
2008-09-02 11:10:00,1.61085,1.6111,1.6107,1.61105,1060000000.0
2008-09-02 11:15:00,1.6112,1.6113,1.6108,1.61085,1881800000.0
2008-09-02 11:20:00,1.61085,1.6109,1.61025,1.6109,958500000.0
2008-09-02 11:25:00,1.6109,1.6114,1.6107,1.6113,1807800000.0
2008-09-02 11:30:00,1.6112,1.6114,1.61035,1.6105,2305799998.0
2008-09-02 11:35:00,1.6105,1.6107,1.6097,1.61005,3403087097.0
2008-09-02 11:40:00,1.61005,1.61015,1.6097,1.6099,2195839585.0
2008-09-02 11:45:00,1.6098,1.6102,1.60945,1.6099,1351756059.0
2008-09-02 11:50:00,1.6099,1.6101,1.60965,1.60975,1335200000.0
2008-09-02 11:55:00,1.6098,1.6101,1.6095,1.6098,1425100000.0
2008-09-02 12:00:00,1.6098,1.6104,1.60975,1.6102,1470200000.0
2008-09-02 12:05:00,1.6102,1.6105,1.61015,1.61035,1116100000.0
2008-09-02 12:10:00,1.6104,1.6111,1.61035,1.6107,1022400000.0
2008-09-02 12:15:00,1.6107,1.611,1.61055,1.6109,691100000.0
2008-09-02 12:20:00,1.6109,1.6111,1.61035,1.6106,1774600000.0
2008-09-02 12:25:00,1.61065,1.611,1.6105,1.6105,1507799996.0
2008-09-02 12:30:00,1.6105,1.6109,1.6102,1.61025,1473900001.0
2008-09-02 12:35:00,1.61025,1.6104,1.60965,1.6099,1462150000.0
2008-09-02 12:40:00,1.6099,1.61,1.6095,1.6096,809000000.0
2008-09-02 12:45:00,1.6096,1.6096,1.60895,1.6093,867600000.0
2008-09-02 12:50:00,1.6093,1.6101,1.6093,1.6101,1153200000.0
2008-09-02 12:55:00,1.61005,1.6103,1.6099,1.6101,527500000.0
2008-09-02 13:00:00,1.6101,1.6101,1.60985,1.61,308700000.0
2008-09-02 13:05:00,1.61,1.6104,1.6098,1.6104,385300000.0
2008-09-02 13:10:00,1.61035,1.6106,1.6103,1.6104,323000000.0
2008-09-02 13:15:00,1.6104,1.6106,1.6102,1.6102,878700000.0
2008-09-02 13:20:00,1.6102,1.6104,1.60955,1.6097,665300001.0
2008-09-02 13:25:00,1.6097,1.6099,1.6096,1.6097,295600000.0
2008-09-02 13:30:00,1.6097,1.6097,1.60915,1.6094,539599999.0
2008-09-02 13:35:00,1.6094,1.61,1.6094,1.6095,848100000.0
2008-09-02 13:40:00,1.6095,1.6097,1.60945,1.60955,141800000.0
2008-09-02 13:45:00,1.60955,1.6101,1.6095,1.6097,751600000.0
2008-09-02 13:50:00,1.60975,1.61,1.6096,1.60975,1312700000.0
2008-09-02 13:55:00,1.60975,1.6101,1.6096,1.6101,1287200000.0
2008-09-02 14:00:00,1.61,1.6101,1.6091,1.6094,1093399999.0
2008-09-02 14:05:00,1.6094,1.6095,1.6091,1.6093,884999999.0
2008-09-02 14:10:00,1.6093,1.6096,1.6092,1.6094,1025300000.0
2008-09-02 14:15:00,1.6094,1.6098,1.6093,1.6097,595900000.0
2008-09-02 14:20:00,1.6096,1.6098,1.6089,1.6092,1724200000.0
2008-09-02 14:25:00,1.6092,1.6093,1.609,1.6092,900500000.0
2008-09-02 14:30:00,1.6091,1.6095,1.609,1.6094,811800000.0
2008-09-02 14:35:00,1.6094,1.6094,1.6084,1.6085,1165300000.0
2008-09-02 14:40:00,1.6085,1.6087,1.60815,1.6086,1259999999.0
2008-09-02 14:45:00,1.6086,1.609,1.60845,1.6089,1050800000.0
2008-09-02 14:50:00,1.6089,1.6092,1.60865,1.6092,753792205.0
2008-09-02 14:55:00,1.6092,1.6094,1.6092,1.6094,521000000.0
2008-09-02 15:00:00,1.6094,1.6096,1.60905,1.6095,1364700000.0
2008-09-02 15:05:00,1.6095,1.61,1.6094,1.6098,1112299999.0
2008-09-02 15:10:00,1.6098,1.6102,1.6097,1.6099,1210099999.0
2008-09-02 15:15:00,1.6099,1.61,1.6096,1.6099,828500000.0
2008-09-02 15:20:00,1.6098,1.6099,1.60925,1.6097,810000000.0
2008-09-02 15:25:00,1.6097,1.61,1.6091,1.6093,1107100001.0
2008-09-02 15:30:00,1.6093,1.6099,1.6092,1.6096,994100000.0
2008-09-02 15:35:00,1.6096,1.6098,1.60955,1.6096,736600000.0
2008-09-02 15:40:00,1.6096,1.6097,1.60845,1.6089,1460555000.0
2008-09-02 15:45:00,1.6089,1.6095,1.60875,1.60915,1054100002.0
2008-09-02 15:50:00,1.6092,1.6093,1.60885,1.60895,487575000.0
2008-09-02 15:55:00,1.60895,1.6091,1.60825,1.6086,993910000.0
2008-09-02 16:00:00,1.6086,1.6095,1.60835,1.6088,2447299995.0
2008-09-02 16:05:00,1.6087,1.6093,1.60855,1.6088,1648000000.0
2008-09-02 16:10:00,1.6088,1.61,1.6087,1.6099,1467000001.0
2008-09-02 16:15:00,1.6099,1.6111,1.6098,1.6103,1355200001.0
2008-09-02 16:20:00,1.6102,1.6103,1.6094,1.6095,1004200000.0
2008-09-02 16:25:00,1.6094,1.6099,1.6091,1.60925,801800000.0
2008-09-02 16:30:00,1.60925,1.6095,1.60895,1.6093,1440700000.0
2008-09-02 16:35:00,1.6093,1.6094,1.6086,1.6086,1333400001.0
2008-09-02 16:40:00,1.6086,1.6089,1.608,1.6083,1390499999.0
2008-09-02 16:45:00,1.6083,1.6085,1.6077,1.6084,1146031499.0
2008-09-02 16:50:00,1.6083,1.6084,1.608,1.6081,1221399999.0
2008-09-02 16:55:00,1.6081,1.6082,1.6072,1.6074,1962755001.0
2008-09-02 17:00:00,1.60735,1.6079,1.6072,1.6078,1134000000.0
2008-09-02 17:05:00,1.6079,1.6081,1.6077,1.6079,922400000.0
2008-09-02 17:10:00,1.6079,1.6082,1.6078,1.6081,1233700000.0
2008-09-02 17:15:00,1.60795,1.6083,1.6078,1.6081,1550200000.0
2008-09-02 17:20:00,1.6081,1.6082,1.60765,1.608,923800000.0
2008-09-02 17:25:00,1.608,1.608,1.60725,1.608,1176400000.0
2008-09-02 17:30:00,1.608,1.6087,1.6078,1.60835,848500000.0
2008-09-02 17:35:00,1.60835,1.6092,1.6083,1.60855,1224900000.0
2008-09-02 17:40:00,1.6086,1.6089,1.60815,1.6089,752400000.0
2008-09-02 17:45:00,1.6088,1.6091,1.6079,1.6081,600900000.0
2008-09-02 17:50:00,1.6081,1.6082,1.6078,1.6078,1240700000.0
2008-09-02 17:55:00,1.60775,1.6079,1.6075,1.60765,1956099999.0
2008-09-02 18:00:00,1.6076,1.608,1.6076,1.60775,946700000.0
2008-09-02 18:05:00,1.6078,1.6083,1.60775,1.6082,553900000.0
2008-09-02 18:10:00,1.6082,1.60875,1.60795,1.6085,912800001.0
2008-09-02 18:15:00,1.6085,1.60905,1.6084,1.6084,819300000.0
2008-09-02 18:20:00,1.6084,1.6085,1.6076,1.6077,967699999.0
2008-09-02 18:25:00,1.6077,1.6078,1.60695,1.6071,365000000.0
2008-09-02 18:30:00,1.6071,1.6077,1.60695,1.60735,688200000.0
2008-09-02 18:35:00,1.6074,1.6075,1.60715,1.6074,446000000.0
2008-09-02 18:40:00,1.6074,1.6079,1.60735,1.6077,478300000.0
2008-09-02 18:45:00,1.60765,1.6078,1.60735,1.60735,1035900000.0
2008-09-02 18:50:00,1.60735,1.6078,1.6072,1.6078,698400000.0
2008-09-02 18:55:00,1.60775,1.608,1.6076,1.60785,629600000.0
2008-09-02 19:00:00,1.6078,1.60785,1.6073,1.6078,689400002.0
2008-09-02 19:05:00,1.6078,1.6083,1.6076,1.60815,569100000.0
2008-09-02 19:10:00,1.60815,1.6084,1.60795,1.6082,795000000.0
2008-09-02 19:15:00,1.6083,1.6084,1.6081,1.6082,278200000.0
2008-09-02 19:20:00,1.6083,1.6083,1.608,1.608,432300000.0
2008-09-02 19:25:00,1.608,1.6081,1.6077,1.60775,454200000.0
2008-09-02 19:30:00,1.6078,1.6078,1.60725,1.6077,897200000.0
2008-09-02 19:35:00,1.6077,1.6077,1.6072,1.6073,507200000.0
2008-09-02 19:40:00,1.6072,1.6075,1.60715,1.6072,676300000.0
2008-09-02 19:45:00,1.6072,1.6073,1.60705,1.60705,636800000.0
2008-09-02 19:50:00,1.6071,1.6074,1.60705,1.6071,438000000.0
2008-09-02 19:55:00,1.6071,1.6074,1.60675,1.6073,263100000.0
2008-09-02 20:00:00,1.6072,1.6075,1.607,1.607,1037100005.0
2008-09-02 20:05:00,1.607,1.6073,1.60665,1.6068,361000000.0
2008-09-02 20:10:00,1.6068,1.6071,1.60665,1.6068,761900000.0
2008-09-02 20:15:00,1.6068,1.6068,1.6062,1.6062,605800000.0
2008-09-02 20:20:00,1.6062,1.6064,1.60605,1.6063,152900000.0
2008-09-02 20:25:00,1.6062,1.6064,1.60595,1.6061,667400000.0
2008-09-02 20:30:00,1.606,1.6062,1.60575,1.6059,563500000.0
2008-09-02 20:35:00,1.6059,1.6061,1.6056,1.6058,382500000.0
2008-09-02 20:40:00,1.6058,1.6058,1.60565,1.6058,262100000.0
2008-09-02 20:45:00,1.6058,1.6061,1.60565,1.606,495000000.0
2008-09-02 20:50:00,1.606,1.6063,1.60575,1.6061,538500000.0
2008-09-02 20:55:00,1.6061,1.6062,1.6057,1.6057,421400000.0
2008-09-02 21:00:00,1.6057,1.6058,1.60505,1.6055,277400000.0
2008-09-02 21:05:00,1.6055,1.6057,1.6052,1.60545,250200000.0
2008-09-02 21:10:00,1.60555,1.6067,1.60545,1.60605,643700000.0
2008-09-02 21:15:00,1.60605,1.6063,1.60595,1.606,271100000.0
2008-09-02 21:20:00,1.606,1.6063,1.60595,1.60615,216500000.0
2008-09-02 21:25:00,1.60615,1.6064,1.6058,1.60595,223700000.0
2008-09-02 21:30:00,1.60595,1.6061,1.60565,1.6057,427199999.0
2008-09-02 21:35:00,1.6057,1.6061,1.60565,1.60595,483300000.0
2008-09-02 21:40:00,1.60585,1.6059,1.6058,1.60585,312300000.0
2008-09-02 21:45:00,1.606,1.6064,1.60595,1.6063,260800000.0
2008-09-02 21:50:00,1.60615,1.6062,1.60595,1.6062,128500000.0
2008-09-02 21:55:00,1.6062,1.60635,1.60595,1.6062,297500000.0
2008-09-02 22:00:00,1.6062,1.60655,1.60615,1.6064,342700000.0
2008-09-02 22:05:00,1.6064,1.6065,1.60615,1.6063,149200000.0
2008-09-02 22:10:00,1.6064,1.6066,1.6062,1.60625,213200000.0
2008-09-02 22:15:00,1.60625,1.60645,1.60615,1.60635,173500000.0
2008-09-02 22:20:00,1.6064,1.6064,1.60605,1.60625,132100000.0
2008-09-02 22:25:00,1.60625,1.6064,1.60615,1.6062,111100000.0
2008-09-02 22:30:00,1.6062,1.6067,1.60605,1.60615,297200000.0
2008-09-02 22:35:00,1.60615,1.6063,1.60615,1.6063,130900000.0
2008-09-02 22:40:00,1.6063,1.6064,1.6062,1.60625,108600000.0
2008-09-02 22:45:00,1.6063,1.6065,1.6062,1.60645,138100000.0
2008-09-02 22:50:00,1.6065,1.6066,1.60635,1.6066,136400000.0
2008-09-02 22:55:00,1.6066,1.6069,1.60635,1.6066,230699997.0
2008-09-02 23:00:00,1.6066,1.6066,1.6063,1.6063,1500900034.0
2008-09-02 23:05:00,1.60625,1.6064,1.60598,1.6063,1723299972.0
2008-09-02 23:10:00,1.6063,1.6063,1.6056,1.6057,1874999986.0
2008-09-02 23:15:00,1.6057,1.60585,1.60565,1.6057,909200000.0
2008-09-02 23:20:00,1.60565,1.6059,1.60565,1.6058,574199988.0
2008-09-02 23:25:00,1.6057,1.6063,1.6057,1.6063,601200001.0
2008-09-02 23:30:00,1.60625,1.6064,1.6062,1.6063,151700000.0
2008-09-02 23:35:00,1.6063,1.6063,1.60604,1.6063,71000000.0
2008-09-02 23:40:00,1.6063,1.6064,1.60609,1.6064,58000000.0
2008-09-02 23:45:00,1.60617,1.6064,1.60602,1.6063,82500000.0
2008-09-02 23:50:00,1.6063,1.6064,1.60595,1.6062,118100000.0
2008-09-02 23:55:00,1.6062,1.6064,1.60615,1.6064,106500000.0
2008-09-03 00:00:00,1.60615,1.60675,1.60615,1.6067,280699999.0
2008-09-03 00:05:00,1.6067,1.6069,1.6067,1.60675,248699999.0
2008-09-03 00:10:00,1.6068,1.607,1.60627,1.60681,171299997.0
2008-09-03 00:15:00,1.6067,1.6068,1.6067,1.6067,449599983.0
2008-09-03 00:20:00,1.60643,1.6068,1.60643,1.6068,48200000.0
2008-09-03 00:25:00,1.6068,1.6068,1.6067,1.6067,92500000.0
2008-09-03 00:30:00,1.6067,1.6067,1.60645,1.6066,399500000.0
2008-09-03 00:35:00,1.6066,1.6066,1.606,1.6064,729000000.0
2008-09-03 00:40:00,1.6064,1.6064,1.6057,1.6063,666099995.0
2008-09-03 00:45:00,1.6063,1.6065,1.6063,1.6064,126600000.0
2008-09-03 00:50:00,1.6064,1.60655,1.60595,1.6062,137800000.0
2008-09-03 00:55:00,1.6061,1.6062,1.606,1.606,147700004.0
2008-09-03 01:00:00,1.6061,1.6062,1.60575,1.60575,265599998.0
2008-09-03 01:05:00,1.6057,1.60595,1.6057,1.60575,222900001.0
2008-09-03 01:10:00,1.6058,1.6062,1.6058,1.6062,764299998.0
2008-09-03 01:15:00,1.6061,1.6064,1.60565,1.60595,620799999.0
2008-09-03 01:20:00,1.606,1.6062,1.6058,1.606,484100001.0
2008-09-03 01:25:00,1.6059,1.606,1.6059,1.606,113400000.0
2008-09-03 01:30:00,1.606,1.606,1.60543,1.60555,144600000.0
2008-09-03 01:35:00,1.6059,1.6059,1.6059,1.6059,10000000.0
2008-09-03 01:40:00,1.6059,1.6059,1.60528,1.60552,117900000.0
2008-09-03 01:45:00,1.6057,1.6058,1.6054,1.6054,612800002.0
2008-09-03 01:50:00,1.6055,1.6056,1.6054,1.6055,300400002.0
2008-09-03 01:55:00,1.6055,1.60555,1.6051,1.6052,846899999.0
2008-09-03 02:00:00,1.6052,1.6056,1.605,1.6051,746100009.0
2008-09-03 02:05:00,1.6051,1.6054,1.60505,1.6053,625599999.0
2008-09-03 02:10:00,1.6053,1.6053,1.60495,1.6052,703299999.0
2008-09-03 02:15:00,1.6052,1.6053,1.605,1.6052,1099299999.0
2008-09-03 02:20:00,1.6052,1.6056,1.6051,1.6055,886700000.0
2008-09-03 02:25:00,1.60545,1.6057,1.605,1.6053,834400001.0
2008-09-03 02:30:00,1.6053,1.60565,1.6052,1.6055,431599999.0
2008-09-03 02:35:00,1.6054,1.6057,1.6052,1.6052,2484499966.0
2008-09-03 02:40:00,1.6052,1.60565,1.6051,1.6056,585800007.0
2008-09-03 02:45:00,1.6055,1.60605,1.60545,1.606,752199996.0
2008-09-03 02:50:00,1.6059,1.6067,1.6057,1.6062,1358999984.0
2008-09-03 02:55:00,1.60635,1.60645,1.6057,1.6059,449100000.0
2008-09-03 03:00:00,1.606,1.6062,1.60585,1.606,1550700008.0
2008-09-03 03:05:00,1.6059,1.6062,1.6058,1.6062,382300000.0
2008-09-03 03:10:00,1.6063,1.6066,1.6062,1.6065,490800000.0
2008-09-03 03:15:00,1.6064,1.6066,1.6064,1.6065,317200000.0
2008-09-03 03:20:00,1.6065,1.6065,1.60583,1.6063,513100000.0
2008-09-03 03:25:00,1.6063,1.6064,1.6063,1.6063,924100004.0
2008-09-03 03:30:00,1.6063,1.6065,1.6061,1.6064,712300001.0
2008-09-03 03:35:00,1.6064,1.6067,1.6064,1.6066,1113700001.0
2008-09-03 03:40:00,1.6066,1.6066,1.6064,1.6065,883800043.0
2008-09-03 03:45:00,1.6065,1.6067,1.60615,1.6064,1956400025.0
2008-09-03 03:50:00,1.6063,1.6066,1.6062,1.6064,1307400002.0
2008-09-03 03:55:00,1.60635,1.6068,1.6061,1.6066,1804700000.0
2008-09-03 04:00:00,1.6065,1.6065,1.60625,1.6063,454299999.0
2008-09-03 04:05:00,1.6064,1.6064,1.6063,1.6064,252099999.0
2008-09-03 04:10:00,1.6064,1.6065,1.6063,1.6064,407600000.0
2008-09-03 04:15:00,1.6064,1.6064,1.6064,1.6064,151400000.0
2008-09-03 04:20:00,1.6064,1.6066,1.6064,1.6065,191400000.0
2008-09-03 04:25:00,1.6065,1.6068,1.6065,1.6067,453099999.0
2008-09-03 04:30:00,1.6067,1.6067,1.60645,1.60665,474199999.0
2008-09-03 04:35:00,1.6067,1.6067,1.6065,1.6066,179200000.0
2008-09-03 04:40:00,1.6065,1.6066,1.6065,1.6065,493700005.0
2008-09-03 04:45:00,1.6064,1.6067,1.6064,1.6067,178900001.0
2008-09-03 04:50:00,1.6067,1.6068,1.6066,1.6067,199500000.0
2008-09-03 04:55:00,1.6067,1.6067,1.6065,1.6067,185200000.0
2008-09-03 05:00:00,1.6067,1.6067,1.60645,1.6067,200400000.0
2008-09-03 05:05:00,1.6067,1.6067,1.60614,1.6067,98000000.0
2008-09-03 05:10:00,1.6065,1.6067,1.6065,1.6067,143800000.0
2008-09-03 05:15:00,1.6067,1.6067,1.6065,1.6067,200500000.0
2008-09-03 05:20:00,1.60643,1.6068,1.60621,1.6068,131700000.0
2008-09-03 05:25:00,1.6067,1.6068,1.6065,1.6065,367199999.0
2008-09-03 05:30:00,1.6065,1.6066,1.6065,1.60655,193200000.0
2008-09-03 05:35:00,1.60655,1.6067,1.6065,1.6066,500100000.0
2008-09-03 05:40:00,1.6066,1.6067,1.6066,1.6066,276400000.0
2008-09-03 05:45:00,1.6066,1.6067,1.6066,1.6067,454299999.0
2008-09-03 05:50:00,1.6067,1.60675,1.6062,1.6067,303100003.0
2008-09-03 05:55:00,1.6067,1.6067,1.60645,1.6067,627400004.0
2008-09-03 06:00:00,1.6067,1.6067,1.60645,1.60645,597400002.0
2008-09-03 06:05:00,1.60645,1.60765,1.60645,1.60765,695700001.0
2008-09-03 06:10:00,1.6075,1.6075,1.60525,1.6055,2977000067.0
2008-09-03 06:15:00,1.6055,1.60635,1.60515,1.6059,1849699997.0
2008-09-03 06:20:00,1.606,1.6061,1.60495,1.6051,1278500001.0
2008-09-03 06:25:00,1.6052,1.6055,1.605,1.6052,1099300000.0
2008-09-03 06:30:00,1.6052,1.6062,1.605,1.60605,2897599970.0
2008-09-03 06:35:00,1.6061,1.6064,1.6049,1.6051,2577200041.0
2008-09-03 06:40:00,1.6051,1.6055,1.60485,1.6052,821099999.0
2008-09-03 06:45:00,1.6052,1.606,1.60495,1.6059,788600000.0
2008-09-03 06:50:00,1.6059,1.6067,1.6057,1.606,721900000.0
2008-09-03 06:55:00,1.606,1.60605,1.60575,1.606,1522500012.0
2008-09-03 07:00:00,1.606,1.6063,1.6058,1.60585,1573800038.0
2008-09-03 07:05:00,1.60595,1.606,1.6056,1.6059,554100000.0
2008-09-03 07:10:00,1.6059,1.6062,1.6056,1.6058,1886900048.0
2008-09-03 07:15:00,1.6058,1.6063,1.6051,1.60545,1935300048.0
2008-09-03 07:20:00,1.6055,1.60625,1.60501,1.6059,481900000.0
2008-09-03 07:25:00,1.6059,1.6065,1.6058,1.6062,1538599996.0
2008-09-03 07:30:00,1.6062,1.6062,1.6055,1.606,1018499990.0
2008-09-03 07:35:00,1.606,1.606,1.6055,1.6055,623500000.0
2008-09-03 07:40:00,1.6055,1.60575,1.6054,1.60545,512200000.0
2008-09-03 07:45:00,1.60545,1.6056,1.605,1.60545,1182600000.0
2008-09-03 07:50:00,1.6054,1.6058,1.6054,1.6054,675200000.0
2008-09-03 07:55:00,1.6054,1.6055,1.605,1.6055,945500000.0
2008-09-03 08:00:00,1.6055,1.6055,1.60505,1.60515,750500000.0
2008-09-03 08:05:00,1.6052,1.6054,1.60505,1.6053,559700000.0
2008-09-03 08:10:00,1.60482,1.6053,1.6047,1.605,1339088001.0
2008-09-03 08:15:00,1.605,1.6052,1.6048,1.6052,803060000.0
2008-09-03 08:20:00,1.60505,1.6052,1.6045,1.6049,504690000.0
2008-09-03 08:25:00,1.6049,1.6051,1.60455,1.605,586600000.0
2008-09-03 08:30:00,1.60495,1.605,1.60425,1.60425,463200000.0
2008-09-03 08:35:00,1.6043,1.6046,1.60405,1.6042,647100000.0
2008-09-03 08:40:00,1.60415,1.6043,1.60365,1.6043,885400000.0
2008-09-03 08:45:00,1.6043,1.6043,1.6034,1.6035,1354600000.0
2008-09-03 08:50:00,1.60345,1.6044,1.60325,1.6044,1164400000.0
2008-09-03 08:55:00,1.6044,1.6047,1.60395,1.604,916899999.0
2008-09-03 09:00:00,1.604,1.6045,1.60385,1.6041,846500000.0
2008-09-03 09:05:00,1.6041,1.6045,1.60405,1.6044,665700000.0
2008-09-03 09:10:00,1.6044,1.6048,1.6043,1.6048,901400000.0
2008-09-03 09:15:00,1.6048,1.6054,1.60465,1.6053,1283199999.0
2008-09-03 09:20:00,1.6053,1.6053,1.6048,1.605,1499500001.0
2008-09-03 09:25:00,1.605,1.6051,1.6046,1.6048,1111800002.0
2008-09-03 09:30:00,1.6048,1.6053,1.6047,1.6049,987300000.0
2008-09-03 09:35:00,1.6049,1.6052,1.6048,1.6052,734700000.0
2008-09-03 09:40:00,1.6052,1.6056,1.60505,1.6056,1069700000.0
2008-09-03 09:45:00,1.6056,1.6063,1.6055,1.6062,988300001.0
2008-09-03 09:50:00,1.6061,1.6073,1.6061,1.6072,1076400001.0
2008-09-03 09:55:00,1.6071,1.6076,1.60705,1.6074,759500000.0
2008-09-03 10:00:00,1.6073,1.6075,1.6069,1.6072,882399999.0
2008-09-03 10:05:00,1.6071,1.6082,1.6071,1.6082,1170500000.0
2008-09-03 10:10:00,1.6083,1.6084,1.6078,1.608,1239299999.0
2008-09-03 10:15:00,1.608,1.6081,1.60735,1.6074,923499999.0
2008-09-03 10:20:00,1.6075,1.6078,1.60715,1.6074,1415400000.0
2008-09-03 10:25:00,1.6074,1.60765,1.6071,1.60715,934200000.0
2008-09-03 10:30:00,1.60715,1.6076,1.60635,1.6065,1860900000.0
2008-09-03 10:35:00,1.6065,1.6067,1.60585,1.6063,1867700003.0
2008-09-03 10:40:00,1.6063,1.6064,1.6055,1.6061,1112400001.0
2008-09-03 10:45:00,1.6061,1.6065,1.60595,1.6064,656000000.0
2008-09-03 10:50:00,1.6065,1.6067,1.606,1.6063,1067800000.0
2008-09-03 10:55:00,1.6063,1.6064,1.6059,1.6059,722400000.0
2008-09-03 11:00:00,1.60585,1.6064,1.60585,1.6063,1214200000.0
2008-09-03 11:05:00,1.6063,1.6065,1.60595,1.6064,939400000.0
2008-09-03 11:10:00,1.6063,1.6064,1.6059,1.60595,866500000.0
2008-09-03 11:15:00,1.606,1.6064,1.60585,1.60625,721500000.0
2008-09-03 11:20:00,1.60625,1.6065,1.60605,1.6064,597700000.0
2008-09-03 11:25:00,1.6065,1.6065,1.6059,1.6061,692100000.0
2008-09-03 11:30:00,1.6061,1.60625,1.6058,1.60625,697200000.0
2008-09-03 11:35:00,1.60625,1.6065,1.60545,1.6057,908700000.0
2008-09-03 11:40:00,1.60555,1.6058,1.6053,1.6058,482900000.0
2008-09-03 11:45:00,1.6057,1.6059,1.6054,1.60555,830300000.0
2008-09-03 11:50:00,1.60555,1.6057,1.60505,1.6054,850200002.0
2008-09-03 11:55:00,1.6054,1.6063,1.60525,1.606,824400000.0
2008-09-03 12:00:00,1.606,1.60655,1.6057,1.6065,1072500000.0
2008-09-03 12:05:00,1.6066,1.6066,1.6061,1.60625,1166100000.0
2008-09-03 12:10:00,1.60625,1.6064,1.606,1.6062,583400000.0
2008-09-03 12:15:00,1.6062,1.6063,1.6061,1.6062,662900000.0
2008-09-03 12:20:00,1.60625,1.6064,1.60595,1.6063,402500000.0
2008-09-03 12:25:00,1.6063,1.6064,1.6061,1.6063,754400000.0
2008-09-03 12:30:00,1.6063,1.6069,1.60625,1.6067,474200000.0
2008-09-03 12:35:00,1.6067,1.6067,1.60625,1.6065,520700000.0
2008-09-03 12:40:00,1.6065,1.6067,1.6064,1.6065,496800000.0
2008-09-03 12:45:00,1.6064,1.6067,1.6064,1.6065,448900000.0
2008-09-03 12:50:00,1.60655,1.6066,1.6063,1.6064,836100000.0
2008-09-03 12:55:00,1.6064,1.6067,1.60595,1.606,1229600000.0
2008-09-03 13:00:00,1.606,1.60645,1.60595,1.6062,982900000.0
2008-09-03 13:05:00,1.6062,1.6065,1.60615,1.6064,374100000.0
2008-09-03 13:10:00,1.6064,1.6064,1.6054,1.6054,635200000.0
2008-09-03 13:15:00,1.6054,1.6056,1.60525,1.60535,526700000.0
2008-09-03 13:20:00,1.60535,1.6056,1.60525,1.6053,518800000.0
2008-09-03 13:25:00,1.6053,1.60545,1.60495,1.6051,671700000.0
2008-09-03 13:30:00,1.6051,1.6054,1.6048,1.60485,1383100001.0
2008-09-03 13:35:00,1.60485,1.6049,1.60425,1.6043,1095200000.0
2008-09-03 13:40:00,1.6044,1.6046,1.6042,1.60455,598000000.0
2008-09-03 13:45:00,1.60455,1.6051,1.6045,1.605,782100000.0
2008-09-03 13:50:00,1.6049,1.6049,1.6047,1.6047,485400000.0
2008-09-03 13:55:00,1.6047,1.6055,1.6045,1.6051,830600000.0
2008-09-03 14:00:00,1.60495,1.6051,1.6045,1.60455,1102700000.0
2008-09-03 14:05:00,1.60455,1.6052,1.6045,1.6051,984599999.0
2008-09-03 14:10:00,1.6052,1.6055,1.60495,1.6053,963900000.0
2008-09-03 14:15:00,1.6052,1.6063,1.6051,1.6058,598200000.0
2008-09-03 14:20:00,1.6059,1.6059,1.6052,1.6053,783100000.0
2008-09-03 14:25:00,1.6053,1.6062,1.6052,1.60605,956699999.0
2008-09-03 14:30:00,1.606,1.6061,1.60535,1.606,970300001.0
2008-09-03 14:35:00,1.6059,1.6063,1.60575,1.6061,950300000.0
2008-09-03 14:40:00,1.606,1.6062,1.6054,1.60585,1740199999.0
2008-09-03 14:45:00,1.60585,1.6066,1.60565,1.60615,844299999.0
2008-09-03 14:50:00,1.60615,1.60655,1.60595,1.6063,810700000.0
2008-09-03 14:55:00,1.60625,1.6064,1.60605,1.6061,521900000.0
2008-09-03 15:00:00,1.6061,1.6064,1.6061,1.60625,566700000.0
2008-09-03 15:05:00,1.60625,1.6066,1.6062,1.6066,1146300001.0
2008-09-03 15:10:00,1.60645,1.6066,1.60615,1.6063,1031200000.0
2008-09-03 15:15:00,1.6063,1.6064,1.6062,1.60635,912900000.0
2008-09-03 15:20:00,1.60635,1.6066,1.6063,1.60645,946800000.0
2008-09-03 15:25:00,1.6065,1.6066,1.60625,1.60655,1500600000.0
2008-09-03 15:30:00,1.6066,1.6068,1.60615,1.6068,1172200000.0
2008-09-03 15:35:00,1.6067,1.6068,1.60575,1.6059,1575300001.0
2008-09-03 15:40:00,1.6059,1.6066,1.6058,1.60635,1545299999.0
2008-09-03 15:45:00,1.60635,1.6066,1.606,1.6065,1479800000.0
2008-09-03 15:50:00,1.6065,1.6068,1.6063,1.6064,1331900000.0
2008-09-03 15:55:00,1.6064,1.6065,1.60605,1.6063,432100000.0
2008-09-03 16:00:00,1.6063,1.6064,1.6058,1.6063,1656700001.0
2008-09-03 16:05:00,1.60625,1.6068,1.6062,1.60635,1205100000.0
2008-09-03 16:10:00,1.6065,1.6065,1.60545,1.6055,1266699999.0
2008-09-03 16:15:00,1.6055,1.6059,1.60535,1.60555,1032500000.0
2008-09-03 16:20:00,1.60555,1.606,1.6054,1.60545,1401000000.0
2008-09-03 16:25:00,1.60545,1.6058,1.6053,1.6057,1251399999.0
2008-09-03 16:30:00,1.6057,1.6059,1.6056,1.6056,1048400000.0
2008-09-03 16:35:00,1.6057,1.6065,1.60555,1.6065,1440900003.0
2008-09-03 16:40:00,1.6065,1.6066,1.606,1.6061,1509000000.0
2008-09-03 16:45:00,1.6061,1.6063,1.60575,1.6058,1131500000.0
2008-09-03 16:50:00,1.6058,1.6061,1.6042,1.6044,2201300001.0
2008-09-03 16:55:00,1.6043,1.6046,1.604,1.6042,1814199999.0
2008-09-03 17:00:00,1.6041,1.60455,1.6038,1.60435,1942600000.0
2008-09-03 17:05:00,1.60435,1.605,1.60375,1.604,1121600001.0
2008-09-03 17:10:00,1.604,1.6042,1.60365,1.6041,956400001.0
2008-09-03 17:15:00,1.60395,1.6041,1.60385,1.6041,476000000.0
2008-09-03 17:20:00,1.604,1.6041,1.60335,1.6035,1059100001.0
2008-09-03 17:25:00,1.6035,1.6035,1.603,1.6031,1339100000.0
2008-09-03 17:30:00,1.60305,1.6032,1.60275,1.60285,1222400000.0
2008-09-03 17:35:00,1.6029,1.6035,1.6026,1.60295,1039500000.0
2008-09-03 17:40:00,1.60285,1.603,1.60255,1.60265,762300000.0
2008-09-03 17:45:00,1.60265,1.6027,1.60165,1.6024,1911700000.0
2008-09-03 17:50:00,1.60235,1.6024,1.60165,1.6019,1343200000.0
2008-09-03 17:55:00,1.6019,1.602,1.60165,1.60175,908800000.0
2008-09-03 18:00:00,1.60175,1.6019,1.60135,1.6019,1004400000.0
2008-09-03 18:05:00,1.6019,1.6023,1.6018,1.6021,1447200002.0
2008-09-03 18:10:00,1.6021,1.6024,1.60195,1.6023,643500001.0
2008-09-03 18:15:00,1.6023,1.60245,1.60185,1.6022,950300000.0
2008-09-03 18:20:00,1.6022,1.60235,1.60145,1.6015,1046099999.0
2008-09-03 18:25:00,1.6015,1.6023,1.60135,1.602,980100000.0
2008-09-03 18:30:00,1.602,1.6022,1.6016,1.6022,1629299999.0
2008-09-03 18:35:00,1.6022,1.6028,1.602,1.6026,1346300000.0
2008-09-03 18:40:00,1.6026,1.6027,1.60235,1.6025,909300000.0
2008-09-03 18:45:00,1.6025,1.6026,1.6023,1.6025,690400000.0
2008-09-03 18:50:00,1.6024,1.6027,1.60225,1.60255,400200000.0
2008-09-03 18:55:00,1.6027,1.6027,1.60235,1.60255,371900000.0
2008-09-03 19:00:00,1.6026,1.603,1.6025,1.6028,1008400000.0
2008-09-03 19:05:00,1.6028,1.603,1.6027,1.60295,867900000.0
2008-09-03 19:10:00,1.6031,1.60345,1.60295,1.6033,593100000.0
2008-09-03 19:15:00,1.6033,1.6033,1.60295,1.603,201100000.0
2008-09-03 19:20:00,1.6031,1.6033,1.6029,1.603,886100000.0
2008-09-03 19:25:00,1.603,1.6033,1.6029,1.60295,682600000.0
2008-09-03 19:30:00,1.6031,1.6032,1.60265,1.60265,217400000.0
2008-09-03 19:35:00,1.6027,1.6029,1.60255,1.60265,565700000.0
2008-09-03 19:40:00,1.6027,1.6029,1.60255,1.6027,884500000.0
2008-09-03 19:45:00,1.6027,1.603,1.60255,1.6027,1178500000.0
2008-09-03 19:50:00,1.6027,1.60315,1.6026,1.60265,865700000.0
2008-09-03 19:55:00,1.6027,1.6028,1.6025,1.6026,413400000.0
2008-09-03 20:00:00,1.6026,1.603,1.602,1.603,1650100000.0
2008-09-03 20:05:00,1.603,1.6033,1.6028,1.6031,1061200000.0
2008-09-03 20:10:00,1.6031,1.6031,1.60215,1.6029,1065800004.0
2008-09-03 20:15:00,1.6029,1.6029,1.60225,1.6024,1074000000.0
2008-09-03 20:20:00,1.6025,1.6027,1.60195,1.6023,969100000.0
2008-09-03 20:25:00,1.60225,1.6026,1.60215,1.6023,762600009.0
2008-09-03 20:30:00,1.6024,1.6026,1.6022,1.6022,365400000.0
2008-09-03 20:35:00,1.6022,1.6027,1.6022,1.6027,276400000.0
2008-09-03 20:40:00,1.6027,1.6032,1.60245,1.6029,931700000.0
2008-09-03 20:45:00,1.6029,1.60305,1.60215,1.6023,926500000.0
2008-09-03 20:50:00,1.60225,1.6025,1.6021,1.60225,1010000000.0
2008-09-03 20:55:00,1.60225,1.6026,1.6022,1.60225,565600000.0
2008-09-03 21:00:00,1.6023,1.6029,1.60225,1.6024,465200000.0
2008-09-03 21:05:00,1.6024,1.6025,1.6021,1.6022,451000000.0
2008-09-03 21:10:00,1.6022,1.6023,1.6017,1.6021,473300000.0
2008-09-03 21:15:00,1.6021,1.6023,1.6019,1.6021,730399999.0
2008-09-03 21:20:00,1.6021,1.6033,1.6021,1.60275,487200000.0
2008-09-03 21:25:00,1.60275,1.6031,1.60275,1.6028,362600001.0
2008-09-03 21:30:00,1.6028,1.6029,1.60245,1.60255,286300000.0
2008-09-03 21:35:00,1.6026,1.60275,1.60225,1.6027,456700000.0
2008-09-03 21:40:00,1.6027,1.60285,1.6024,1.6025,296000000.0
2008-09-03 21:45:00,1.6025,1.6025,1.6015,1.60205,666400000.0
2008-09-03 21:50:00,1.60205,1.6025,1.6018,1.60205,511800000.0
2008-09-03 21:55:00,1.60205,1.60255,1.602,1.6023,335300000.0
2008-09-03 22:00:00,1.6024,1.6027,1.6023,1.60255,176799999.0
2008-09-03 22:05:00,1.6027,1.60275,1.6025,1.60275,90200000.0
2008-09-03 22:10:00,1.60275,1.6032,1.6026,1.6027,571700010.0
2008-09-03 22:15:00,1.6027,1.60305,1.6027,1.6029,247500003.0
2008-09-03 22:20:00,1.6031,1.6035,1.60295,1.60315,194800000.0
2008-09-03 22:25:00,1.6032,1.6034,1.60285,1.6031,242300000.0
2008-09-03 22:30:00,1.60305,1.60355,1.60305,1.60325,496700001.0
2008-09-03 22:35:00,1.6033,1.6034,1.6032,1.60325,41500000.0
2008-09-03 22:40:00,1.60325,1.6035,1.6029,1.6031,164600000.0
2008-09-03 22:45:00,1.6031,1.6034,1.603,1.60325,445600003.0
2008-09-03 22:50:00,1.6033,1.60345,1.60305,1.6033,536900004.0
2008-09-03 22:55:00,1.60325,1.60355,1.60325,1.6035,691200004.0
2008-09-03 23:00:00,1.60355,1.60355,1.60303,1.60339,257900005.0
2008-09-03 23:05:00,1.6035,1.6036,1.60294,1.6034,706100008.0
2008-09-03 23:10:00,1.6034,1.6035,1.60322,1.60345,469500006.0
2008-09-03 23:15:00,1.6034,1.6036,1.60335,1.6034,51705000.0
2008-09-03 23:20:00,1.6034,1.6034,1.6025,1.60265,519600023.0
2008-09-03 23:25:00,1.60265,1.6032,1.6026,1.6032,577900008.0
2008-09-03 23:30:00,1.6032,1.6034,1.6032,1.6033,226500000.0
2008-09-03 23:35:00,1.6033,1.6033,1.60289,1.6033,32600000.0
2008-09-03 23:40:00,1.6033,1.6034,1.60297,1.60335,63300000.0
2008-09-03 23:45:00,1.6033,1.6033,1.6031,1.6032,1528299987.0
2008-09-03 23:50:00,1.6032,1.60335,1.60265,1.603,970500000.0
2008-09-03 23:55:00,1.6029,1.6031,1.60264,1.60278,399800002.0
2008-09-04 00:00:00,1.603,1.6033,1.603,1.6032,176500000.0
2008-09-04 00:05:00,1.6032,1.6032,1.60282,1.6032,109700000.0
2008-09-04 00:10:00,1.6032,1.6032,1.603,1.603,403200000.0
2008-09-04 00:15:00,1.6032,1.6032,1.60244,1.6032,122000000.0
2008-09-04 00:20:00,1.6031,1.6032,1.6026,1.6032,187500000.0
2008-09-04 00:25:00,1.6031,1.6032,1.60284,1.6032,152500007.0
2008-09-04 00:30:00,1.6031,1.6033,1.6031,1.6031,361300001.0
2008-09-04 00:35:00,1.6032,1.6032,1.6031,1.6032,118800001.0
2008-09-04 00:40:00,1.6031,1.6034,1.603,1.6034,154800000.0
2008-09-04 00:45:00,1.6032,1.6034,1.6024,1.60261,789000017.0
2008-09-04 00:50:00,1.6028,1.6031,1.6027,1.603,54000000.0
2008-09-04 00:55:00,1.60288,1.6031,1.60267,1.603,270400001.0
2008-09-04 01:00:00,1.60295,1.6031,1.60295,1.603,119700000.0
2008-09-04 01:05:00,1.6029,1.6034,1.6029,1.6034,594699999.0
2008-09-04 01:10:00,1.60335,1.6037,1.6033,1.6035,690300019.0
2008-09-04 01:15:00,1.6036,1.6036,1.60291,1.60334,359800010.0
2008-09-04 01:20:00,1.6035,1.6036,1.6035,1.6035,157800009.0
2008-09-04 01:25:00,1.6036,1.6036,1.60325,1.6036,164800009.0
2008-09-04 01:30:00,1.6036,1.6038,1.6032,1.6037,680400018.0
2008-09-04 01:35:00,1.6037,1.6037,1.6034,1.6035,390800013.0
2008-09-04 01:40:00,1.60355,1.6038,1.60345,1.6038,725000000.0
2008-09-04 01:45:00,1.6038,1.604,1.6034,1.6037,683900000.0
2008-09-04 01:50:00,1.60375,1.6041,1.6035,1.6039,437100000.0
2008-09-04 01:55:00,1.60385,1.60425,1.6038,1.6038,384300002.0
2008-09-04 02:00:00,1.604,1.6041,1.6039,1.604,122800000.0
2008-09-04 02:05:00,1.6039,1.6041,1.6039,1.604,303100000.0
2008-09-04 02:10:00,1.604,1.6042,1.60375,1.604,360400000.0
2008-09-04 02:15:00,1.6039,1.604,1.6034,1.6035,354100000.0
2008-09-04 02:20:00,1.6035,1.6039,1.6035,1.6037,174100000.0
2008-09-04 02:25:00,1.6038,1.6039,1.6035,1.6036,270100001.0
2008-09-04 02:30:00,1.60365,1.6038,1.60355,1.6036,577000001.0
2008-09-04 02:35:00,1.6036,1.60365,1.6035,1.6035,312700000.0
2008-09-04 02:40:00,1.6036,1.6036,1.603,1.6036,273800000.0
2008-09-04 02:45:00,1.60328,1.6037,1.6031,1.6035,234000000.0
2008-09-04 02:50:00,1.6035,1.6036,1.6034,1.6035,200500000.0
2008-09-04 02:55:00,1.6035,1.6037,1.6035,1.6035,333200000.0
2008-09-04 03:00:00,1.60312,1.6036,1.6029,1.6031,594300005.0
2008-09-04 03:05:00,1.6031,1.6034,1.60225,1.6024,1275100000.0
2008-09-04 03:10:00,1.6024,1.6025,1.6022,1.6022,355400000.0
2008-09-04 03:15:00,1.6022,1.60235,1.6013,1.6014,712100001.0
2008-09-04 03:20:00,1.6014,1.6015,1.6012,1.6015,486800000.0
2008-09-04 03:25:00,1.6015,1.6018,1.6013,1.6017,383800000.0
2008-09-04 03:30:00,1.6017,1.6018,1.6014,1.6016,425100000.0
2008-09-04 03:35:00,1.6016,1.60165,1.60135,1.60155,776400000.0
2008-09-04 03:40:00,1.60155,1.6017,1.6014,1.60145,456000000.0
2008-09-04 03:45:00,1.60145,1.6016,1.6013,1.6014,633600000.0
2008-09-04 03:50:00,1.6014,1.6014,1.6012,1.6012,563400000.0
2008-09-04 03:55:00,1.60125,1.6016,1.6012,1.6016,246100001.0
2008-09-04 04:00:00,1.6016,1.6018,1.6015,1.6018,394800000.0
2008-09-04 04:05:00,1.6018,1.6023,1.6018,1.6021,415700000.0
2008-09-04 04:10:00,1.602,1.6021,1.6017,1.6019,351200000.0
2008-09-04 04:15:00,1.6016,1.6019,1.6015,1.6019,458000000.0
2008-09-04 04:20:00,1.6019,1.6019,1.6015,1.6019,487899999.0
2008-09-04 04:25:00,1.6019,1.60205,1.6017,1.602,220800000.0
2008-09-04 04:30:00,1.60195,1.60215,1.6019,1.602,1122500000.0
2008-09-04 04:35:00,1.602,1.6022,1.602,1.6021,340899999.0
2008-09-04 04:40:00,1.602,1.60235,1.602,1.6023,545000000.0
2008-09-04 04:45:00,1.6023,1.6024,1.6021,1.6022,1180899996.0
2008-09-04 04:50:00,1.6022,1.6024,1.60186,1.6023,582700000.0
2008-09-04 04:55:00,1.6023,1.6023,1.602,1.6022,1239699995.0
2008-09-04 05:00:00,1.6022,1.6025,1.6022,1.6024,523200001.0
2008-09-04 05:05:00,1.6024,1.6031,1.6021,1.6026,749800000.0
2008-09-04 05:10:00,1.6027,1.6028,1.6025,1.6026,573200000.0
2008-09-04 05:15:00,1.6026,1.6027,1.60215,1.6025,432500000.0
2008-09-04 05:20:00,1.6025,1.6025,1.60215,1.6023,598200000.0
2008-09-04 05:25:00,1.6023,1.6026,1.6023,1.6025,576300000.0
2008-09-04 05:30:00,1.6025,1.6027,1.6025,1.6026,211099999.0
2008-09-04 05:35:00,1.60265,1.6027,1.60224,1.6027,112000000.0
2008-09-04 05:40:00,1.6027,1.6028,1.6026,1.6026,260100000.0
2008-09-04 05:45:00,1.60255,1.6029,1.6021,1.6022,950900000.0
2008-09-04 05:50:00,1.6022,1.60265,1.6019,1.6025,921000000.0
2008-09-04 05:55:00,1.6024,1.60255,1.60125,1.6014,1042300000.0
2008-09-04 06:00:00,1.6014,1.60195,1.6013,1.6017,761300000.0
2008-09-04 06:05:00,1.6016,1.6017,1.6012,1.6014,858000000.0
2008-09-04 06:10:00,1.6014,1.6016,1.60115,1.60125,442200000.0
2008-09-04 06:15:00,1.6013,1.6014,1.60046,1.60105,334600000.0
2008-09-04 06:20:00,1.6011,1.60125,1.6011,1.6012,361000000.0
2008-09-04 06:25:00,1.6012,1.6015,1.6012,1.6015,345900000.0
2008-09-04 06:30:00,1.6014,1.6016,1.6013,1.60135,408600000.0
2008-09-04 06:35:00,1.60135,1.60135,1.6012,1.6013,313200000.0
2008-09-04 06:40:00,1.6013,1.6018,1.6012,1.6016,817200000.0
2008-09-04 06:45:00,1.6016,1.6017,1.60086,1.6016,653700000.0
2008-09-04 06:50:00,1.6016,1.6018,1.6011,1.6012,412600000.0
2008-09-04 06:55:00,1.6012,1.6015,1.6011,1.6012,604800000.0
2008-09-04 07:00:00,1.6012,1.6015,1.6011,1.6012,450500000.0
2008-09-04 07:05:00,1.6012,1.6017,1.6011,1.6015,885200000.0
2008-09-04 07:10:00,1.6015,1.6016,1.60125,1.6015,534800000.0
2008-09-04 07:15:00,1.6014,1.6017,1.6014,1.6015,719600000.0
2008-09-04 07:20:00,1.6015,1.6018,1.60145,1.6017,684100000.0
2008-09-04 07:25:00,1.6017,1.6018,1.6015,1.6016,826000000.0
2008-09-04 07:30:00,1.60165,1.602,1.6015,1.60195,739200001.0
2008-09-04 07:35:00,1.60195,1.60295,1.60175,1.6021,1903600006.0
2008-09-04 07:40:00,1.602,1.6022,1.6019,1.6021,975800001.0
2008-09-04 07:45:00,1.6022,1.6023,1.60165,1.60215,759800000.0
2008-09-04 07:50:00,1.6023,1.6024,1.6021,1.6023,479000000.0
2008-09-04 07:55:00,1.60225,1.603,1.6022,1.6027,659900000.0
2008-09-04 08:00:00,1.60275,1.6029,1.60205,1.6022,1679000000.0
2008-09-04 08:05:00,1.6022,1.60265,1.602,1.6025,1429700000.0
2008-09-04 08:10:00,1.6025,1.6026,1.6022,1.6024,1150900014.0
2008-09-04 08:15:00,1.6024,1.6024,1.60135,1.6016,578500000.0
2008-09-04 08:20:00,1.6016,1.6017,1.60105,1.60115,328200000.0
2008-09-04 08:25:00,1.6012,1.6013,1.60055,1.6009,582820000.0
2008-09-04 08:30:00,1.601,1.6011,1.60025,1.6007,1008100000.0
2008-09-04 08:35:00,1.6007,1.6009,1.60035,1.6006,993699999.0
2008-09-04 08:40:00,1.6007,1.6007,1.59995,1.6006,1543800001.0
2008-09-04 08:45:00,1.6006,1.60095,1.6005,1.6009,933100000.0
2008-09-04 08:50:00,1.60085,1.6015,1.60065,1.6007,720900001.0
2008-09-04 08:55:00,1.6007,1.6012,1.6004,1.60095,1608100000.0
2008-09-04 09:00:00,1.601,1.6012,1.60075,1.601,888800000.0
2008-09-04 09:05:00,1.6009,1.6012,1.60075,1.60085,869399999.0
2008-09-04 09:10:00,1.6008,1.6015,1.6008,1.6014,839200000.0
2008-09-04 09:15:00,1.6014,1.6015,1.60105,1.60125,743500000.0
2008-09-04 09:20:00,1.60125,1.6015,1.60115,1.60125,700400000.0
2008-09-04 09:25:00,1.60125,1.602,1.60115,1.60125,1097600001.0
2008-09-04 09:30:00,1.60125,1.6018,1.60095,1.6015,1189400000.0
2008-09-04 09:35:00,1.6015,1.6017,1.60065,1.6011,1379700000.0
2008-09-04 09:40:00,1.601,1.6018,1.60085,1.6018,1342200000.0
2008-09-04 09:45:00,1.60175,1.6032,1.60165,1.6027,1550200000.0
2008-09-04 09:50:00,1.6026,1.6027,1.6022,1.6023,1215500000.0
2008-09-04 09:55:00,1.60225,1.6027,1.60215,1.60265,1585700000.0
2008-09-04 10:00:00,1.6027,1.6028,1.60235,1.60265,1515699997.0
2008-09-04 10:05:00,1.6026,1.6033,1.6025,1.603,2670100001.0
2008-09-04 10:10:00,1.603,1.6034,1.6026,1.60335,1152700001.0
2008-09-04 10:15:00,1.60345,1.6036,1.60315,1.60335,908600001.0
2008-09-04 10:20:00,1.60335,1.60335,1.60265,1.60295,1166200004.0
2008-09-04 10:25:00,1.60305,1.60305,1.6025,1.6028,1113700000.0
2008-09-04 10:30:00,1.6028,1.6032,1.6026,1.60305,1633899999.0
2008-09-04 10:35:00,1.60305,1.60315,1.6028,1.6028,1912400000.0
2008-09-04 10:40:00,1.6028,1.6029,1.6018,1.6024,1784500001.0
2008-09-04 10:45:00,1.6024,1.6024,1.6022,1.6023,629200000.0
2008-09-04 10:50:00,1.6023,1.6023,1.602,1.6021,1532500009.0
2008-09-04 10:55:00,1.6021,1.6022,1.6012,1.6013,1872500002.0
2008-09-04 11:00:00,1.60135,1.6015,1.6009,1.60115,1454899999.0
2008-09-04 11:05:00,1.60115,1.602,1.6011,1.602,1609300006.0
2008-09-04 11:10:00,1.60195,1.6021,1.6018,1.60195,893800000.0
2008-09-04 11:15:00,1.60195,1.602,1.6016,1.60165,1286900000.0
2008-09-04 11:20:00,1.6016,1.60165,1.601,1.6012,1889300002.0
2008-09-04 11:25:00,1.6012,1.6015,1.601,1.6014,1330200000.0
2008-09-04 11:30:00,1.6014,1.6018,1.6014,1.6015,1620100001.0
2008-09-04 11:35:00,1.6015,1.6016,1.6012,1.6013,919000000.0
2008-09-04 11:40:00,1.6013,1.60165,1.6013,1.60155,725700000.0
2008-09-04 11:45:00,1.60155,1.6016,1.6013,1.6014,888800000.0
2008-09-04 11:50:00,1.6014,1.6015,1.6009,1.6012,1045100000.0
2008-09-04 11:55:00,1.6012,1.6016,1.6011,1.6013,1471500001.0
2008-09-04 12:00:00,1.6013,1.60145,1.601,1.6011,2078800008.0
2008-09-04 12:05:00,1.6011,1.60125,1.6008,1.6009,1860300000.0
2008-09-04 12:10:00,1.60085,1.6012,1.6008,1.6011,1198900001.0
2008-09-04 12:15:00,1.6011,1.6018,1.60105,1.6018,1563399999.0
2008-09-04 12:20:00,1.6018,1.6021,1.6018,1.6019,768100000.0
2008-09-04 12:25:00,1.6019,1.6023,1.6017,1.6023,1129100006.0
2008-09-04 12:30:00,1.6023,1.6024,1.60195,1.6023,1430999999.0
2008-09-04 12:35:00,1.6022,1.6028,1.6022,1.6025,1572700000.0
2008-09-04 12:40:00,1.6025,1.6036,1.6024,1.6034,1806900001.0
2008-09-04 12:45:00,1.6034,1.6034,1.60285,1.603,1823600000.0
2008-09-04 12:50:00,1.603,1.6034,1.60295,1.60325,1729699999.0
2008-09-04 12:55:00,1.6032,1.60335,1.603,1.60305,1495500000.0
2008-09-04 13:00:00,1.6031,1.6032,1.6028,1.6031,2218999999.0
2008-09-04 13:05:00,1.6031,1.6033,1.60285,1.6032,1417200000.0
2008-09-04 13:10:00,1.6032,1.60385,1.6032,1.6033,1681099999.0
2008-09-04 13:15:00,1.6033,1.6039,1.6032,1.6035,2439500001.0
2008-09-04 13:20:00,1.6035,1.6036,1.6033,1.6034,687200000.0
2008-09-04 13:25:00,1.6034,1.6039,1.6032,1.6036,782000000.0
2008-09-04 13:30:00,1.6036,1.6041,1.6034,1.6041,1860900000.0
2008-09-04 13:35:00,1.6041,1.6041,1.6037,1.6038,2201200002.0
2008-09-04 13:40:00,1.6038,1.6041,1.6037,1.6041,1483500000.0
2008-09-04 13:45:00,1.60425,1.6044,1.60385,1.6042,1721000001.0
2008-09-04 13:50:00,1.6042,1.6043,1.6032,1.6033,1231500002.0
2008-09-04 13:55:00,1.6033,1.6037,1.6033,1.60345,1131400000.0
2008-09-04 14:00:00,1.60345,1.6038,1.6029,1.6031,1737800002.0
2008-09-04 14:05:00,1.6031,1.6034,1.603,1.6032,2561399995.0
2008-09-04 14:10:00,1.6032,1.6035,1.60315,1.60325,1665400000.0
2008-09-04 14:15:00,1.60325,1.6036,1.6032,1.60335,1541600008.0
2008-09-04 14:20:00,1.6034,1.6036,1.60325,1.6035,1163999999.0
2008-09-04 14:25:00,1.6035,1.6037,1.6033,1.6036,719500000.0
2008-09-04 14:30:00,1.60355,1.6043,1.60325,1.6034,4374599999.0
2008-09-04 14:35:00,1.6034,1.6036,1.60235,1.60285,4105099997.0
2008-09-04 14:40:00,1.6029,1.6031,1.6014,1.6016,3348600001.0
2008-09-04 14:45:00,1.6016,1.6022,1.6014,1.6015,3474699993.0
2008-09-04 14:50:00,1.60165,1.6018,1.60115,1.6015,3843900001.0
2008-09-04 14:55:00,1.6015,1.6023,1.6013,1.60195,2805600004.0
2008-09-04 15:00:00,1.60195,1.60235,1.6017,1.6018,3324700000.0
2008-09-04 15:05:00,1.6018,1.6019,1.6015,1.6016,1982199999.0
2008-09-04 15:10:00,1.6016,1.6016,1.60095,1.6012,2989800003.0
2008-09-04 15:15:00,1.6012,1.60125,1.601,1.6011,1605000003.0
2008-09-04 15:20:00,1.60115,1.6015,1.6011,1.6012,1415300001.0
2008-09-04 15:25:00,1.6012,1.6012,1.6007,1.60105,2081900007.0
2008-09-04 15:30:00,1.6011,1.6013,1.6009,1.6011,2462300004.0
2008-09-04 15:35:00,1.6011,1.6015,1.60095,1.6012,2472300000.0
2008-09-04 15:40:00,1.6012,1.6015,1.6011,1.6012,2514500001.0
2008-09-04 15:45:00,1.60125,1.6013,1.60085,1.6009,2192000000.0
2008-09-04 15:50:00,1.601,1.601,1.60075,1.60085,1458900000.0
2008-09-04 15:55:00,1.6008,1.60095,1.5998,1.6005,2046200005.0
2008-09-04 16:00:00,1.6004,1.6013,1.6003,1.6012,2657500003.0
2008-09-04 16:05:00,1.6012,1.6013,1.60065,1.6008,3039999997.0
2008-09-04 16:10:00,1.6009,1.60115,1.60065,1.601,2679099999.0
2008-09-04 16:15:00,1.601,1.6013,1.60075,1.6012,2649800006.0
2008-09-04 16:20:00,1.6012,1.6016,1.60115,1.6013,3029699995.0
2008-09-04 16:25:00,1.6013,1.60155,1.60105,1.60135,3336300007.0
2008-09-04 16:30:00,1.60135,1.60145,1.5986,1.5991,4400500001.0
2008-09-04 16:35:00,1.59895,1.599,1.59765,1.5979,4638399997.0
2008-09-04 16:40:00,1.5979,1.598,1.59695,1.5974,4270999995.0
2008-09-04 16:45:00,1.5974,1.5976,1.59625,1.59685,4065300012.0
2008-09-04 16:50:00,1.59685,1.59705,1.5962,1.5969,4042999997.0
2008-09-04 16:55:00,1.5969,1.5978,1.59665,1.5977,3368900005.0
2008-09-04 17:00:00,1.5977,1.5981,1.5974,1.5976,4802000006.0
2008-09-04 17:05:00,1.5976,1.5978,1.59665,1.5968,2552199995.0
2008-09-04 17:10:00,1.5968,1.597,1.59595,1.59605,2135300005.0
2008-09-04 17:15:00,1.59615,1.5963,1.5947,1.5947,1523200002.0
2008-09-04 17:20:00,1.59466,1.59585,1.59417,1.59488,870200002.0
2008-09-04 17:25:00,1.5946,1.5947,1.59272,1.5938,1807500016.0
2008-09-04 17:30:00,1.5938,1.59476,1.59339,1.59435,993200000.0
2008-09-04 17:35:00,1.59445,1.5946,1.5934,1.5941,1911699997.0
2008-09-04 17:40:00,1.5941,1.5945,1.5929,1.593,2547999996.0
2008-09-04 17:45:00,1.593,1.593,1.5924,1.5924,1192800002.0
2008-09-04 17:50:00,1.5924,1.5934,1.5924,1.59305,1181200000.0
2008-09-04 17:55:00,1.593,1.5936,1.59295,1.59315,1321900006.0
2008-09-04 18:00:00,1.59315,1.5935,1.5929,1.593,1892600003.0
2008-09-04 18:05:00,1.593,1.59315,1.5927,1.593,1708200000.0
2008-09-04 18:10:00,1.593,1.5932,1.5928,1.5929,2216300000.0
2008-09-04 18:15:00,1.5929,1.59325,1.59285,1.59315,2229900001.0
2008-09-04 18:20:00,1.59305,1.59305,1.5924,1.5929,1384100002.0
2008-09-04 18:25:00,1.5928,1.593,1.5925,1.5928,873000000.0
2008-09-04 18:30:00,1.5928,1.5929,1.59235,1.59265,1217700000.0
2008-09-04 18:35:00,1.5927,1.5929,1.5926,1.5927,1108599998.0
2008-09-04 18:40:00,1.5927,1.5929,1.5925,1.5929,1086600000.0
2008-09-04 18:45:00,1.5929,1.5929,1.59135,1.59135,1307500000.0
2008-09-04 18:50:00,1.5914,1.59145,1.5909,1.5912,1383499999.0
2008-09-04 18:55:00,1.5912,1.5912,1.5908,1.5909,1189000000.0
2008-09-04 19:00:00,1.5909,1.591,1.5904,1.5905,1057700000.0
2008-09-04 19:05:00,1.5905,1.59075,1.59035,1.5906,1372500000.0
2008-09-04 19:10:00,1.5906,1.5909,1.5904,1.5904,1700100000.0
2008-09-04 19:15:00,1.5905,1.5906,1.5903,1.5905,980200000.0
2008-09-04 19:20:00,1.5906,1.5906,1.59,1.59,1105300000.0
2008-09-04 19:25:00,1.59,1.5901,1.58945,1.5895,2248199996.0
2008-09-04 19:30:00,1.5896,1.5896,1.589,1.5895,1156099998.0
2008-09-04 19:35:00,1.5896,1.5905,1.5892,1.59015,2228899999.0
2008-09-04 19:40:00,1.5902,1.5903,1.5898,1.5898,1841399996.0
2008-09-04 19:45:00,1.5898,1.5904,1.5898,1.5902,1442300000.0
2008-09-04 19:50:00,1.5902,1.5903,1.59,1.5901,605154001.0
2008-09-04 19:55:00,1.5901,1.5904,1.59,1.5903,297500000.0
2008-09-04 20:00:00,1.5903,1.59035,1.59,1.5901,378200000.0
2008-09-04 20:05:00,1.5901,1.5901,1.58905,1.5891,640954000.0
2008-09-04 20:10:00,1.5892,1.5893,1.58805,1.5881,792554000.0
2008-09-04 20:15:00,1.5881,1.5887,1.588,1.5882,1091832001.0
2008-09-04 20:20:00,1.5881,1.5884,1.58805,1.5882,421554000.0
2008-09-04 20:25:00,1.5882,1.589,1.5882,1.5888,275808000.0
2008-09-04 20:30:00,1.58895,1.5891,1.5886,1.589,910899999.0
2008-09-04 20:35:00,1.58895,1.5891,1.5885,1.5891,670800001.0
2008-09-04 20:40:00,1.5891,1.5894,1.5891,1.5892,360400000.0
2008-09-04 20:45:00,1.5893,1.5894,1.5891,1.5893,271408000.0
2008-09-04 20:50:00,1.5893,1.5895,1.58895,1.5891,295154000.0
2008-09-04 20:55:00,1.5891,1.5891,1.5879,1.588,538962001.0
2008-09-04 21:00:00,1.5881,1.5887,1.588,1.5886,514600000.0
2008-09-04 21:05:00,1.5886,1.5891,1.5885,1.5886,674962000.0
2008-09-04 21:10:00,1.5886,1.5894,1.5884,1.5892,1630907998.0
2008-09-04 21:15:00,1.5892,1.5897,1.5891,1.5896,205400001.0
2008-09-04 21:20:00,1.5897,1.5898,1.5894,1.5896,214254000.0
2008-09-04 21:25:00,1.5895,1.5896,1.58945,1.5896,101000000.0
2008-09-04 21:30:00,1.5895,1.5896,1.5886,1.589,201000000.0
2008-09-04 21:35:00,1.589,1.5893,1.5888,1.589,432500000.0
2008-09-04 21:40:00,1.5889,1.5892,1.5889,1.589,214000000.0
2008-09-04 21:45:00,1.5889,1.5891,1.5886,1.5886,296200000.0
2008-09-04 21:50:00,1.58845,1.5886,1.5879,1.588,293200000.0
2008-09-04 21:55:00,1.588,1.5881,1.5878,1.588,247500003.0
2008-09-04 22:00:00,1.588,1.5881,1.5877,1.5878,327200002.0
2008-09-04 22:05:00,1.5878,1.58845,1.58765,1.5881,349900000.0
2008-09-04 22:10:00,1.5881,1.5881,1.58745,1.588,651200000.0
2008-09-04 22:15:00,1.5881,1.5881,1.5873,1.58775,667599997.0
2008-09-04 22:20:00,1.58775,1.58775,1.58715,1.58735,544899998.0
2008-09-04 22:25:00,1.5874,1.58745,1.58695,1.58735,659300001.0
2008-09-04 22:30:00,1.58735,1.58795,1.5871,1.5878,809100002.0
2008-09-04 22:35:00,1.5878,1.58805,1.5878,1.5878,161100000.0
2008-09-04 22:40:00,1.5879,1.5881,1.5878,1.5878,156800000.0
2008-09-04 22:45:00,1.5879,1.5883,1.5877,1.5883,146100000.0
2008-09-04 22:50:00,1.58825,1.5887,1.58795,1.58825,606099999.0
2008-09-04 22:55:00,1.58825,1.58865,1.5882,1.58865,458500001.0
2008-09-04 23:00:00,1.58855,1.5888,1.58809,1.58809,59700000.0
2008-09-04 23:05:00,1.58845,1.5887,1.58775,1.5881,2429300028.0
2008-09-04 23:10:00,1.58783,1.5881,1.5867,1.5872,1728800000.0
2008-09-04 23:15:00,1.5871,1.59005,1.58665,1.5895,3098100120.0
2008-09-04 23:20:00,1.5894,1.5897,1.58725,1.5875,841600041.0
2008-09-04 23:25:00,1.5875,1.5877,1.5863,1.58665,1209100063.0
2008-09-04 23:30:00,1.58645,1.5876,1.5864,1.5871,1910700076.0
2008-09-04 23:35:00,1.5871,1.5871,1.58555,1.58585,2020700050.0
2008-09-04 23:40:00,1.5859,1.5865,1.5854,1.5861,913900001.0
2008-09-04 23:45:00,1.58585,1.58685,1.58565,1.5868,501200003.0
2008-09-04 23:50:00,1.5868,1.587,1.58575,1.5859,2658500008.0
2008-09-04 23:55:00,1.5859,1.58605,1.58515,1.5854,2768600010.0
2008-09-05 00:00:00,1.5855,1.58585,1.5845,1.5845,1207000022.0
2008-09-05 00:05:00,1.5845,1.5845,1.58085,1.58335,1426000027.0
2008-09-05 00:10:00,1.5835,1.585,1.5833,1.585,793300006.0
2008-09-05 00:15:00,1.585,1.585,1.58355,1.584,532400001.0
2008-09-05 00:20:00,1.584,1.584,1.58345,1.58345,1055899990.0
2008-09-05 00:25:00,1.5835,1.5849,1.5835,1.5847,620499999.0
2008-09-05 00:30:00,1.5847,1.5847,1.5841,1.5843,296400000.0
2008-09-05 00:35:00,1.5843,1.5849,1.58405,1.5849,428000000.0
2008-09-05 00:40:00,1.5848,1.5849,1.58395,1.58465,247699998.0
2008-09-05 00:45:00,1.58445,1.58505,1.58445,1.5847,925900026.0
2008-09-05 00:50:00,1.5848,1.5855,1.5847,1.5855,627200001.0
2008-09-05 00:55:00,1.5855,1.58565,1.58365,1.5845,715500007.0
2008-09-05 01:00:00,1.5845,1.58465,1.58345,1.5835,1547500006.0
2008-09-05 01:05:00,1.5836,1.5842,1.5836,1.584,3113100000.0
2008-09-05 01:10:00,1.584,1.584,1.5834,1.5836,611100000.0
2008-09-05 01:15:00,1.5836,1.5849,1.5835,1.5847,1308600026.0
2008-09-05 01:20:00,1.5847,1.5848,1.5847,1.5847,548200010.0
2008-09-05 01:25:00,1.5846,1.5846,1.5846,1.5846,259700016.0
2008-09-05 01:30:00,1.5846,1.58465,1.5843,1.5844,867000019.0
2008-09-05 01:35:00,1.5844,1.5848,1.5842,1.5848,895600010.0
2008-09-05 01:40:00,1.5848,1.5848,1.5843,1.58447,202400000.0
2008-09-05 01:45:00,1.5848,1.5854,1.5847,1.5851,2623100045.0
2008-09-05 01:50:00,1.5852,1.58535,1.58425,1.58462,696300000.0
2008-09-05 01:55:00,1.5846,1.5849,1.58438,1.5848,2076500038.0
2008-09-05 02:00:00,1.5849,1.5854,1.5845,1.5851,2059599980.0
2008-09-05 02:05:00,1.5851,1.5853,1.5851,1.5853,404200004.0
2008-09-05 02:10:00,1.5852,1.5855,1.58505,1.5854,890499998.0
2008-09-05 02:15:00,1.5853,1.58615,1.58515,1.58565,855199996.0
2008-09-05 02:20:00,1.58545,1.58575,1.58526,1.5854,457000001.0
2008-09-05 02:25:00,1.5854,1.5856,1.5851,1.58543,554000010.0
2008-09-05 02:30:00,1.5856,1.5858,1.5856,1.5857,813099998.0
2008-09-05 02:35:00,1.5857,1.58585,1.5856,1.5857,376300003.0
2008-09-05 02:40:00,1.5857,1.5857,1.5856,1.5857,118400000.0
2008-09-05 02:45:00,1.58555,1.58615,1.58528,1.58615,297999999.0
2008-09-05 02:50:00,1.5862,1.5863,1.58585,1.5862,547500000.0
2008-09-05 02:55:00,1.5863,1.5863,1.58564,1.5862,387799997.0
2008-09-05 03:00:00,1.5862,1.5862,1.5857,1.5862,349300001.0
2008-09-05 03:05:00,1.5862,1.5862,1.58615,1.5862,820800000.0
2008-09-05 03:10:00,1.5862,1.5862,1.5857,1.5858,719500009.0
2008-09-05 03:15:00,1.5858,1.58675,1.58555,1.5865,828567506.0
2008-09-05 03:20:00,1.5865,1.5874,1.5865,1.5865,1148800011.0
2008-09-05 03:25:00,1.5865,1.5871,1.58615,1.5869,1186099998.0
2008-09-05 03:30:00,1.5869,1.58725,1.5866,1.5871,909200004.0
2008-09-05 03:35:00,1.5871,1.58795,1.5871,1.58795,904800000.0
2008-09-05 03:40:00,1.588,1.5883,1.5878,1.5883,926700019.0
2008-09-05 03:45:00,1.5883,1.5883,1.5871,1.5875,746300000.0
2008-09-05 03:50:00,1.5876,1.5882,1.5873,1.5873,3013299974.0
2008-09-05 03:55:00,1.5873,1.5876,1.5872,1.5875,1034399990.0
2008-09-05 04:00:00,1.5875,1.5878,1.5875,1.5878,442399998.0
2008-09-05 04:05:00,1.5878,1.588,1.5875,1.58775,1320700008.0
2008-09-05 04:10:00,1.58775,1.58785,1.5876,1.5876,1705899988.0
2008-09-05 04:15:00,1.5876,1.5877,1.5872,1.5874,1760199995.0
2008-09-05 04:20:00,1.5873,1.5876,1.5872,1.5876,1293599995.0
2008-09-05 04:25:00,1.5875,1.588,1.58745,1.5876,584500000.0
2008-09-05 04:30:00,1.5876,1.5881,1.5874,1.5878,944800017.0
2008-09-05 04:35:00,1.5878,1.588,1.5878,1.588,329700005.0
2008-09-05 04:40:00,1.5879,1.588,1.5877,1.5878,600100002.0
2008-09-05 04:45:00,1.5879,1.5879,1.5874,1.5875,355400001.0
2008-09-05 04:50:00,1.5875,1.58765,1.5873,1.5875,248500000.0
2008-09-05 04:55:00,1.5874,1.5876,1.5869,1.587,770299999.0
2008-09-05 05:00:00,1.587,1.587,1.58575,1.5862,1400000014.0
2008-09-05 05:05:00,1.5862,1.5867,1.5861,1.5867,1044299999.0
2008-09-05 05:10:00,1.58675,1.58745,1.5863,1.5864,5396599948.0
2008-09-05 05:15:00,1.5863,1.5863,1.5851,1.5855,741500011.0
2008-09-05 05:20:00,1.5856,1.586,1.5854,1.5856,1243800021.0
2008-09-05 05:25:00,1.5856,1.58575,1.5849,1.5856,843600002.0
2008-09-05 05:30:00,1.58575,1.5866,1.5857,1.5866,969999994.0
2008-09-05 05:35:00,1.5866,1.5868,1.5865,1.5865,121500000.0
2008-09-05 05:40:00,1.5865,1.5865,1.5859,1.58615,2011700000.0
2008-09-05 05:45:00,1.58605,1.58625,1.58545,1.5856,1732500028.0
2008-09-05 05:50:00,1.5856,1.5857,1.5852,1.5855,289600002.0
2008-09-05 05:55:00,1.5855,1.5856,1.58525,1.5854,947800000.0
2008-09-05 06:00:00,1.5854,1.5854,1.5849,1.58505,504200000.0
2008-09-05 06:05:00,1.58505,1.5854,1.58485,1.5853,464399999.0
2008-09-05 06:10:00,1.5853,1.5855,1.58505,1.5851,1113400012.0
2008-09-05 06:15:00,1.5851,1.5851,1.58445,1.58485,1435100057.0
2008-09-05 06:20:00,1.5849,1.5852,1.5846,1.585,249200000.0
2008-09-05 06:25:00,1.585,1.585,1.5841,1.5841,517600000.0
2008-09-05 06:30:00,1.5841,1.5841,1.58345,1.5835,1487200002.0
2008-09-05 06:35:00,1.5835,1.5839,1.58345,1.5838,692200001.0
2008-09-05 06:40:00,1.5838,1.58525,1.5838,1.5852,1614400004.0
2008-09-05 06:45:00,1.5852,1.5852,1.5838,1.5845,1507300037.0
2008-09-05 06:50:00,1.5845,1.5847,1.5841,1.5843,1919600058.0
2008-09-05 06:55:00,1.5843,1.5848,1.5842,1.5847,872000000.0
2008-09-05 07:00:00,1.5847,1.5851,1.58455,1.5851,2239300000.0
2008-09-05 07:05:00,1.5851,1.5852,1.58445,1.5851,4292000125.0
2008-09-05 07:10:00,1.5851,1.58715,1.585,1.5861,2133600006.0
2008-09-05 07:15:00,1.5861,1.5868,1.5861,1.5865,3820499974.0
2008-09-05 07:20:00,1.5864,1.5865,1.5857,1.58595,4601100027.0
2008-09-05 07:25:00,1.586,1.5861,1.58545,1.5856,1116600005.0
2008-09-05 07:30:00,1.5856,1.5859,1.5854,1.5857,2699300003.0
2008-09-05 07:35:00,1.5857,1.5859,1.58535,1.5857,1642699997.0
2008-09-05 07:40:00,1.5858,1.5867,1.5855,1.5867,983200001.0
2008-09-05 07:45:00,1.5867,1.5871,1.5865,1.5869,1508400023.0
2008-09-05 07:50:00,1.5866,1.5869,1.5862,1.5865,1090499996.0
2008-09-05 07:55:00,1.5866,1.587,1.5862,1.5866,1252699994.0
2008-09-05 08:00:00,1.5866,1.5873,1.5865,1.5866,1893799999.0
2008-09-05 08:05:00,1.5866,1.5873,1.5865,1.58685,1293000003.0
2008-09-05 08:10:00,1.5869,1.5874,1.58675,1.5873,656500000.0
2008-09-05 08:15:00,1.5874,1.5889,1.58705,1.5884,1065400001.0
2008-09-05 08:20:00,1.58835,1.5887,1.588,1.5885,1059200004.0
2008-09-05 08:25:00,1.5885,1.5886,1.5881,1.5884,510700000.0
2008-09-05 08:30:00,1.5884,1.5887,1.5884,1.5887,273700000.0
2008-09-05 08:35:00,1.5887,1.589,1.5886,1.5889,585100000.0
2008-09-05 08:40:00,1.5888,1.58925,1.5885,1.589,968400001.0
2008-09-05 08:45:00,1.5891,1.5903,1.5889,1.59,957300000.0
2008-09-05 08:50:00,1.5898,1.5902,1.58925,1.59,1055700001.0
2008-09-05 08:55:00,1.5899,1.5911,1.58975,1.5902,1363300002.0
2008-09-05 09:00:00,1.5902,1.5915,1.59,1.5909,1607099996.0
2008-09-05 09:05:00,1.5909,1.5914,1.59005,1.5902,1496500000.0
2008-09-05 09:10:00,1.5903,1.5907,1.5899,1.5906,1106500000.0
2008-09-05 09:15:00,1.5906,1.5906,1.58965,1.5899,663700000.0
2008-09-05 09:20:00,1.5898,1.5899,1.58905,1.5894,1446499999.0
2008-09-05 09:25:00,1.5894,1.5898,1.5894,1.5897,574599999.0
2008-09-05 09:30:00,1.5898,1.5907,1.5895,1.5907,701700000.0
2008-09-05 09:35:00,1.5907,1.5913,1.59065,1.5912,754400000.0
2008-09-05 09:40:00,1.5912,1.5913,1.5893,1.5895,1320600003.0
2008-09-05 09:45:00,1.5894,1.5898,1.58895,1.5894,910900000.0
2008-09-05 09:50:00,1.5894,1.5894,1.5888,1.5892,831300000.0
2008-09-05 09:55:00,1.5892,1.5901,1.58905,1.5897,509299999.0
2008-09-05 10:00:00,1.5896,1.5913,1.5896,1.5912,1826099999.0
2008-09-05 10:05:00,1.5912,1.5919,1.59095,1.5911,1275400002.0
2008-09-05 10:10:00,1.5911,1.5913,1.59055,1.5907,1082799994.0
2008-09-05 10:15:00,1.5907,1.5909,1.58985,1.5902,1324000000.0
2008-09-05 10:20:00,1.5903,1.5906,1.5888,1.589,1728799998.0
2008-09-05 10:25:00,1.589,1.5894,1.58835,1.5885,1521000003.0
2008-09-05 10:30:00,1.5885,1.5887,1.58715,1.5872,2081400000.0
2008-09-05 10:35:00,1.5871,1.5875,1.58695,1.5874,1773100002.0
2008-09-05 10:40:00,1.5874,1.5884,1.5873,1.588,1470700000.0
2008-09-05 10:45:00,1.588,1.5883,1.58785,1.58815,1671700001.0
2008-09-05 10:50:00,1.5882,1.5882,1.5868,1.58715,3562800000.0
2008-09-05 10:55:00,1.5872,1.5874,1.58605,1.5865,3188000002.0
2008-09-05 11:00:00,1.5864,1.5871,1.5862,1.58675,1713400000.0
2008-09-05 11:05:00,1.5868,1.58735,1.58655,1.58735,1222700000.0
2008-09-05 11:10:00,1.5873,1.5877,1.5871,1.58745,3348699999.0
2008-09-05 11:15:00,1.58755,1.5881,1.5869,1.58705,2893699998.0
2008-09-05 11:20:00,1.58705,1.5873,1.58675,1.5868,1858299999.0
2008-09-05 11:25:00,1.58675,1.5877,1.58675,1.5873,2183999992.0
2008-09-05 11:30:00,1.5873,1.5879,1.5873,1.5879,906799999.0
2008-09-05 11:35:00,1.5879,1.58825,1.5878,1.5879,1592499998.0
2008-09-05 11:40:00,1.58785,1.588,1.58695,1.5872,3203700001.0
2008-09-05 11:45:00,1.5872,1.5881,1.58715,1.5877,3088500002.0
2008-09-05 11:50:00,1.58765,1.5879,1.5873,1.58765,1951200000.0
2008-09-05 11:55:00,1.58765,1.58775,1.58725,1.58725,1542300004.0
2008-09-05 12:00:00,1.5873,1.5874,1.58695,1.5872,2079800000.0
2008-09-05 12:05:00,1.58715,1.5872,1.5864,1.58655,2143099999.0
2008-09-05 12:10:00,1.5865,1.5867,1.586,1.586,1631400001.0
2008-09-05 12:15:00,1.58605,1.5865,1.586,1.58635,1044980000.0
2008-09-05 12:20:00,1.5864,1.5865,1.58625,1.5864,1099820000.0
2008-09-05 12:25:00,1.5864,1.5869,1.58625,1.58655,2282099999.0
2008-09-05 12:30:00,1.58655,1.587,1.58655,1.5868,2051499999.0
2008-09-05 12:35:00,1.5869,1.587,1.5866,1.5868,1778500000.0
2008-09-05 12:40:00,1.5868,1.5868,1.5864,1.58665,2626300000.0
2008-09-05 12:45:00,1.58665,1.5869,1.58625,1.5863,1660300001.0
2008-09-05 12:50:00,1.5864,1.5866,1.5863,1.5864,1348500000.0
2008-09-05 12:55:00,1.5864,1.5868,1.58605,1.5863,2360000001.0
2008-09-05 13:00:00,1.58625,1.5871,1.58615,1.58615,3343399998.0
2008-09-05 13:05:00,1.5863,1.5872,1.58615,1.5871,2238299998.0
2008-09-05 13:10:00,1.5871,1.5874,1.58695,1.5872,761500000.0
2008-09-05 13:15:00,1.5872,1.5877,1.5871,1.5873,639200000.0
2008-09-05 13:20:00,1.5873,1.5874,1.58675,1.5869,359800000.0
2008-09-05 13:25:00,1.5868,1.5871,1.58665,1.5871,317900000.0
2008-09-05 13:30:00,1.587,1.5873,1.5869,1.5872,631600000.0
2008-09-05 13:35:00,1.5872,1.589,1.5871,1.5888,2156899999.0
2008-09-05 13:40:00,1.5888,1.5895,1.58855,1.58905,2880200002.0
2008-09-05 13:45:00,1.58905,1.5893,1.5889,1.5891,2973499987.0
2008-09-05 13:50:00,1.5891,1.58915,1.58855,1.58865,2192699995.0
2008-09-05 13:55:00,1.5887,1.589,1.5885,1.5887,1103800000.0
2008-09-05 14:00:00,1.5887,1.589,1.58845,1.5886,2125899999.0
2008-09-05 14:05:00,1.5886,1.5892,1.5886,1.5891,1171000000.0
2008-09-05 14:10:00,1.5891,1.5891,1.58845,1.5887,1039300000.0
2008-09-05 14:15:00,1.5887,1.5888,1.5884,1.5887,1589599999.0
2008-09-05 14:20:00,1.5887,1.5891,1.5887,1.5887,2424099998.0
2008-09-05 14:25:00,1.5887,1.58945,1.58805,1.5891,2306200001.0
2008-09-05 14:30:00,1.5891,1.5891,1.5841,1.585,5067300002.0
2008-09-05 14:35:00,1.585,1.5856,1.5841,1.5844,6317499995.0
2008-09-05 14:40:00,1.58435,1.5868,1.5842,1.5865,3859899997.0
2008-09-05 14:45:00,1.58645,1.5882,1.586,1.588,4348400005.0
2008-09-05 14:50:00,1.58795,1.588,1.5863,1.5865,2682199999.0
2008-09-05 14:55:00,1.5864,1.58645,1.585,1.586,5011499981.0
2008-09-05 15:00:00,1.586,1.5866,1.586,1.5863,4937199992.0
2008-09-05 15:05:00,1.58625,1.5866,1.5861,1.5865,2811999998.0
2008-09-05 15:10:00,1.5865,1.5874,1.586,1.5873,2893199997.0
2008-09-05 15:15:00,1.5873,1.5884,1.5873,1.5882,2590499997.0
2008-09-05 15:20:00,1.5882,1.5887,1.58745,1.5875,2815000004.0
2008-09-05 15:25:00,1.5875,1.5882,1.58715,1.5872,2639900001.0
2008-09-05 15:30:00,1.58735,1.5887,1.5871,1.5883,1577800000.0
2008-09-05 15:35:00,1.5883,1.5886,1.5879,1.5883,2012399997.0
2008-09-05 15:40:00,1.5883,1.5888,1.5879,1.5883,2194999996.0
2008-09-05 15:45:00,1.5884,1.5889,1.588,1.5881,1848299991.0
2008-09-05 15:50:00,1.5881,1.5883,1.5872,1.5874,1311800000.0
2008-09-05 15:55:00,1.5874,1.5874,1.5865,1.5866,1649099999.0
2008-09-05 16:00:00,1.5866,1.587,1.5859,1.5868,3456999997.0
2008-09-05 16:05:00,1.5869,1.587,1.58505,1.5856,2496199999.0
2008-09-05 16:10:00,1.58555,1.58555,1.584,1.5841,3759600008.0
2008-09-05 16:15:00,1.5842,1.5849,1.584,1.5848,1756200001.0
2008-09-05 16:20:00,1.5847,1.585,1.5842,1.5844,3979699997.0
2008-09-05 16:25:00,1.5844,1.5845,1.58255,1.5835,4078199995.0
2008-09-05 16:30:00,1.5835,1.5836,1.5829,1.5831,3593000003.0
2008-09-05 16:35:00,1.5831,1.585,1.583,1.5843,6017499999.0
2008-09-05 16:40:00,1.5843,1.58505,1.5839,1.58425,4746099991.0
2008-09-05 16:45:00,1.5842,1.58445,1.58275,1.5828,4961599998.0
2008-09-05 16:50:00,1.5828,1.583,1.5823,1.5825,5287199994.0
2008-09-05 16:55:00,1.5825,1.5825,1.5816,1.5817,5608239655.0
2008-09-05 17:00:00,1.5817,1.5821,1.5815,1.5819,5207558615.0
2008-09-05 17:05:00,1.5819,1.5838,1.5819,1.5837,4827399999.0
2008-09-05 17:10:00,1.5837,1.584,1.58315,1.5837,4320499993.0
2008-09-05 17:15:00,1.5837,1.5839,1.5831,1.5831,3169900003.0
2008-09-05 17:20:00,1.5831,1.5838,1.583,1.5835,3447999995.0
2008-09-05 17:25:00,1.5835,1.5842,1.5835,1.5835,4081500003.0
2008-09-05 17:30:00,1.5835,1.5839,1.5834,1.5838,3607799997.0
2008-09-05 17:35:00,1.5837,1.584,1.5836,1.5837,4270300023.0
2008-09-05 17:40:00,1.5837,1.5844,1.5836,1.5843,4077799992.0
2008-09-05 17:45:00,1.5842,1.5845,1.5839,1.5845,4203200003.0
2008-09-05 17:50:00,1.5844,1.58715,1.5844,1.5866,3839100002.0
2008-09-05 17:55:00,1.5866,1.5872,1.5856,1.5857,3040000007.0
2008-09-05 18:00:00,1.5857,1.5874,1.5857,1.5871,3027199996.0
2008-09-05 18:05:00,1.587,1.5876,1.5869,1.5874,2680500000.0
2008-09-05 18:10:00,1.5874,1.5874,1.5866,1.5866,1879900001.0
2008-09-05 18:15:00,1.58665,1.587,1.5863,1.58695,2500199999.0
2008-09-05 18:20:00,1.587,1.5877,1.5869,1.5875,1817300000.0
2008-09-05 18:25:00,1.5875,1.5894,1.58735,1.5894,2257999996.0
2008-09-05 18:30:00,1.58945,1.5899,1.5885,1.58875,2910000003.0
2008-09-05 18:35:00,1.5888,1.5896,1.5888,1.58935,2086500001.0
2008-09-05 18:40:00,1.58935,1.5894,1.5886,1.5888,1203799999.0
2008-09-05 18:45:00,1.5888,1.58935,1.5888,1.5893,1880400000.0
2008-09-05 18:50:00,1.5893,1.5896,1.5891,1.5894,1691800000.0
2008-09-05 18:55:00,1.5894,1.58975,1.5892,1.5896,1911800000.0
2008-09-05 19:00:00,1.5896,1.5906,1.5896,1.5896,1682600001.0
2008-09-05 19:05:00,1.5896,1.5905,1.5896,1.59025,1337600000.0
2008-09-05 19:10:00,1.5902,1.59045,1.58995,1.59025,1345999999.0
2008-09-05 19:15:00,1.5902,1.5904,1.5898,1.59,1669300000.0
2008-09-05 19:20:00,1.59,1.59005,1.589,1.58915,916500000.0
2008-09-05 19:25:00,1.58915,1.5893,1.5887,1.5888,1124000002.0
2008-09-05 19:30:00,1.5888,1.5895,1.5888,1.5895,1117099999.0
2008-09-05 19:35:00,1.5895,1.5897,1.58865,1.5889,1610300002.0
2008-09-05 19:40:00,1.5889,1.5894,1.58885,1.5891,2405700000.0
2008-09-05 19:45:00,1.5891,1.5897,1.589,1.5895,1384100000.0
2008-09-05 19:50:00,1.5895,1.5898,1.5894,1.5895,1758299998.0
2008-09-05 19:55:00,1.5896,1.59025,1.5896,1.5901,947499999.0
2008-09-05 20:00:00,1.59015,1.59015,1.5892,1.5892,784100000.0
2008-09-05 20:05:00,1.58925,1.5897,1.58915,1.5897,490799999.0
2008-09-05 20:10:00,1.5897,1.5898,1.58925,1.5896,901600000.0
2008-09-05 20:15:00,1.5896,1.5898,1.5894,1.5898,1112600000.0
2008-09-05 20:20:00,1.5898,1.59,1.5898,1.5898,1176600000.0
2008-09-05 20:25:00,1.5898,1.5901,1.5896,1.59,796300000.0
2008-09-05 20:30:00,1.59,1.5901,1.58966,1.5901,287300000.0
2008-09-05 20:35:00,1.5901,1.5901,1.5896,1.5897,812000000.0
2008-09-05 20:40:00,1.5897,1.59,1.5896,1.59,801500000.0
2008-09-05 20:45:00,1.59,1.59,1.5892,1.5896,1343100000.0
2008-09-05 20:50:00,1.5896,1.5907,1.58955,1.5906,754800000.0
2008-09-05 20:55:00,1.5906,1.5908,1.59005,1.5903,1900000000.0
2008-09-05 21:00:00,1.5903,1.5904,1.58935,1.5899,1937000001.0
2008-09-05 21:05:00,1.5899,1.59025,1.5896,1.5896,711199999.0
2008-09-05 21:10:00,1.5896,1.5899,1.5893,1.5897,1024099996.0
2008-09-05 21:15:00,1.5897,1.5898,1.5895,1.5895,588800000.0
2008-09-05 21:20:00,1.5895,1.58965,1.5893,1.5894,813700000.0
2008-09-05 21:25:00,1.5894,1.5899,1.5893,1.5899,819700000.0
2008-09-05 21:30:00,1.5899,1.5905,1.5898,1.59015,1529400002.0
2008-09-05 21:35:00,1.5901,1.59065,1.5901,1.5905,1248600000.0
2008-09-05 21:40:00,1.5905,1.5905,1.5903,1.59035,717900000.0
2008-09-05 21:45:00,1.5904,1.59065,1.59015,1.59035,869700001.0
2008-09-05 21:50:00,1.5904,1.59115,1.5902,1.5906,1636500000.0
2008-09-05 21:55:00,1.5906,1.5908,1.5904,1.5905,785500000.0
2008-09-05 22:00:00,1.5905,1.59075,1.59015,1.5904,526400001.0
2008-09-05 22:05:00,1.5905,1.5907,1.59027,1.59045,645400000.0
2008-09-05 22:10:00,1.59055,1.5906,1.59025,1.5903,475600003.0
2008-09-05 22:15:00,1.5903,1.5905,1.5903,1.59045,394000002.0
2008-09-05 22:20:00,1.5905,1.59065,1.59045,1.5906,77300000.0
2008-09-05 22:25:00,1.59065,1.5907,1.59065,1.5907,122700000.0
2008-09-05 22:30:00,1.5907,1.59265,1.59065,1.59205,966100007.0
2008-09-05 22:35:00,1.5921,1.5922,1.59165,1.5917,1570500044.0
2008-09-05 22:40:00,1.5917,1.59215,1.5912,1.5921,1289900021.0
2008-09-05 22:45:00,1.592,1.5927,1.59185,1.5927,1123600015.0
2008-09-05 22:50:00,1.59275,1.5954,1.5927,1.5951,2391900011.0
2008-09-05 22:55:00,1.595,1.5959,1.59485,1.59555,2494800041.0
2008-09-07 23:00:00,1.60563,1.6064,1.60545,1.6064,480100008.0
2008-09-07 23:05:00,1.6064,1.6076,1.60574,1.6069,2696000099.0
2008-09-07 23:10:00,1.60605,1.6062,1.60422,1.6047,365300018.0
2008-09-07 23:15:00,1.6045,1.6052,1.60375,1.6052,1224600046.0
2008-09-07 23:20:00,1.6052,1.60545,1.60435,1.6049,1983400085.0
2008-09-07 23:25:00,1.60515,1.6069,1.60475,1.6069,3780100019.0
2008-09-07 23:30:00,1.6069,1.6074,1.60615,1.6065,2041600066.0
2008-09-07 23:35:00,1.60585,1.607,1.60585,1.6065,3064600000.0
2008-09-07 23:40:00,1.6065,1.6069,1.6044,1.6065,2878900055.0
2008-09-07 23:45:00,1.6065,1.60793,1.6053,1.60745,3441700007.0
2008-09-07 23:50:00,1.60704,1.6075,1.60652,1.6075,1449100000.0
2008-09-07 23:55:00,1.6075,1.6081,1.6075,1.6079,627700033.0
2008-09-08 00:00:00,1.6079,1.6079,1.6058,1.6064,786100020.0
2008-09-08 00:05:00,1.6064,1.6079,1.6064,1.60675,3149300046.0
2008-09-08 00:10:00,1.6067,1.6075,1.60595,1.6075,2321200041.0
2008-09-08 00:15:00,1.6075,1.60785,1.60515,1.6059,600400014.0
2008-09-08 00:20:00,1.606,1.60665,1.60535,1.6055,1770600094.0
2008-09-08 00:25:00,1.6054,1.6055,1.60335,1.60429,562700019.0
2008-09-08 00:30:00,1.6036,1.60405,1.60305,1.6036,2432200077.0
2008-09-08 00:35:00,1.6036,1.60405,1.6034,1.60375,1877500066.0
2008-09-08 00:40:00,1.6039,1.6045,1.60345,1.6045,444800008.0
2008-09-08 00:45:00,1.6045,1.6047,1.6044,1.6047,391400000.0
2008-09-08 00:50:00,1.6047,1.605,1.60395,1.60495,612900014.0
2008-09-08 00:55:00,1.60495,1.6055,1.6048,1.6052,239500001.0
2008-09-08 01:00:00,1.60515,1.6052,1.60305,1.6035,931799993.0
2008-09-08 01:05:00,1.6035,1.6035,1.60285,1.6035,1202300050.0
2008-09-08 01:10:00,1.6034,1.60405,1.6034,1.6039,733399999.0
2008-09-08 01:15:00,1.6039,1.6062,1.6038,1.6059,2711700041.0
2008-09-08 01:20:00,1.6059,1.60615,1.60545,1.6055,579499994.0
2008-09-08 01:25:00,1.6055,1.6057,1.6051,1.6053,4937700064.0
2008-09-08 01:30:00,1.6052,1.6057,1.6047,1.6047,1400600000.0
2008-09-08 01:35:00,1.6047,1.6051,1.6044,1.6045,465300000.0
2008-09-08 01:40:00,1.6045,1.60575,1.6045,1.6053,854900001.0
2008-09-08 01:45:00,1.6053,1.6065,1.6053,1.6061,816000004.0
2008-09-08 01:50:00,1.6061,1.60645,1.6059,1.606,696900003.0
2008-09-08 01:55:00,1.6059,1.6063,1.60569,1.606,462400003.0
2008-09-08 02:00:00,1.6062,1.6062,1.6045,1.6045,2140600070.0
2008-09-08 02:05:00,1.6045,1.6049,1.60415,1.6043,882100000.0
2008-09-08 02:10:00,1.6043,1.6054,1.6043,1.6054,908999997.0
2008-09-08 02:15:00,1.60495,1.6057,1.60485,1.6052,1440300008.0
2008-09-08 02:20:00,1.6052,1.6054,1.60505,1.6054,761600005.0
2008-09-08 02:25:00,1.6054,1.60585,1.60535,1.6057,1024200007.0
2008-09-08 02:30:00,1.6057,1.6059,1.60515,1.6056,1043699986.0
2008-09-08 02:35:00,1.6056,1.6056,1.6049,1.6051,1011000000.0
2008-09-08 02:40:00,1.6051,1.6051,1.6041,1.6044,2586800000.0
2008-09-08 02:45:00,1.6044,1.60505,1.60405,1.6048,562800000.0
2008-09-08 02:50:00,1.60475,1.6048,1.6043,1.6046,4389999965.0
2008-09-08 02:55:00,1.6046,1.6047,1.6036,1.6038,2851799996.0
2008-09-08 03:00:00,1.6038,1.604,1.6036,1.60365,5608299944.0
2008-09-08 03:05:00,1.6036,1.6036,1.6029,1.60315,2069299989.0
2008-09-08 03:10:00,1.6031,1.60345,1.6031,1.60325,637999999.0
2008-09-08 03:15:00,1.60325,1.6034,1.6029,1.603,489000001.0
2008-09-08 03:20:00,1.603,1.6032,1.60265,1.6027,713500008.0
2008-09-08 03:25:00,1.60275,1.6031,1.60265,1.60295,436000000.0
2008-09-08 03:30:00,1.60295,1.6036,1.6029,1.6035,1277900032.0
2008-09-08 03:35:00,1.6035,1.604,1.6032,1.60395,2676300016.0
2008-09-08 03:40:00,1.6039,1.60495,1.6038,1.6044,1899600070.0
2008-09-08 03:45:00,1.60445,1.60485,1.6043,1.6048,725600000.0
2008-09-08 03:50:00,1.6048,1.6048,1.6042,1.6045,2409799988.0
2008-09-08 03:55:00,1.6042,1.6048,1.6041,1.6047,800499990.0
2008-09-08 04:00:00,1.6047,1.6048,1.604,1.6046,1633399978.0
2008-09-08 04:05:00,1.6046,1.6049,1.6045,1.6048,2193299954.0
2008-09-08 04:10:00,1.6048,1.6057,1.6048,1.60505,4573600081.0
2008-09-08 04:15:00,1.6051,1.6057,1.6037,1.6038,991500014.0
2008-09-08 04:20:00,1.6038,1.6042,1.6038,1.604,760900002.0
2008-09-08 04:25:00,1.604,1.6043,1.6037,1.604,1316600005.0
2008-09-08 04:30:00,1.604,1.60435,1.60385,1.60435,1281700016.0
2008-09-08 04:35:00,1.60435,1.60515,1.6043,1.6051,2471900007.0
2008-09-08 04:40:00,1.60505,1.6058,1.60505,1.6058,2057100012.0
2008-09-08 04:45:00,1.60575,1.60665,1.60575,1.6062,2238000018.0
2008-09-08 04:50:00,1.6062,1.60635,1.60535,1.6058,1660600023.0
2008-09-08 04:55:00,1.6058,1.60615,1.60555,1.6059,1497400010.0
2008-09-08 05:00:00,1.6059,1.6066,1.6058,1.6066,1988400023.0
2008-09-08 05:05:00,1.6066,1.60685,1.60625,1.6067,1253799996.0
2008-09-08 05:10:00,1.6067,1.6076,1.6066,1.6075,3721200042.0
2008-09-08 05:15:00,1.60745,1.6076,1.60665,1.60715,1805400036.0
2008-09-08 05:20:00,1.6071,1.6073,1.607,1.6071,1349600029.0
2008-09-08 05:25:00,1.6071,1.60795,1.6071,1.6077,1282200026.0
2008-09-08 05:30:00,1.6077,1.60815,1.60755,1.6078,754600008.0
2008-09-08 05:35:00,1.6078,1.608,1.60755,1.6078,931900043.0
2008-09-08 05:40:00,1.6078,1.60805,1.6073,1.6076,1186000018.0
2008-09-08 05:45:00,1.6076,1.60785,1.6075,1.6077,4834700088.0
2008-09-08 05:50:00,1.60785,1.608,1.60745,1.6078,1601100051.0
2008-09-08 05:55:00,1.6078,1.608,1.6077,1.60795,390300002.0
2008-09-08 06:00:00,1.60795,1.60795,1.6077,1.6078,2446000120.0
2008-09-08 06:05:00,1.6078,1.6081,1.60755,1.6078,1878400077.0
2008-09-08 06:10:00,1.6078,1.60785,1.60705,1.6071,833300006.0
2008-09-08 06:15:00,1.60725,1.6077,1.60695,1.607,2500800023.0
2008-09-08 06:20:00,1.607,1.6071,1.6059,1.60675,585299997.0
2008-09-08 06:25:00,1.60675,1.6069,1.60615,1.60635,1449499991.0
2008-09-08 06:30:00,1.6064,1.607,1.6064,1.6067,381800002.0
2008-09-08 06:35:00,1.6067,1.6069,1.60609,1.60639,578100000.0
2008-09-08 06:40:00,1.60625,1.6068,1.60609,1.6067,813700001.0
2008-09-08 06:45:00,1.6067,1.60695,1.6067,1.6068,237500001.0
2008-09-08 06:50:00,1.60675,1.607,1.60665,1.6069,1047900000.0
2008-09-08 06:55:00,1.6069,1.6069,1.6064,1.6066,4057900029.0
2008-09-08 07:00:00,1.6066,1.6071,1.6065,1.6069,2437700025.0
2008-09-08 07:05:00,1.6069,1.60705,1.6068,1.60705,1246999994.0
2008-09-08 07:10:00,1.60685,1.6069,1.6063,1.6063,456200006.0
2008-09-08 07:15:00,1.6063,1.6064,1.60595,1.60595,455809999.0
2008-09-08 07:20:00,1.606,1.6061,1.6054,1.6058,338824000.0
2008-09-08 07:25:00,1.60585,1.6061,1.6057,1.606,216000000.0
2008-09-08 07:30:00,1.6061,1.6065,1.6061,1.6064,98900000.0
2008-09-08 07:35:00,1.6065,1.6071,1.6064,1.6065,378000003.0
2008-09-08 07:40:00,1.6065,1.6066,1.6063,1.60655,303800000.0
2008-09-08 07:45:00,1.6065,1.6067,1.60645,1.6065,715700000.0
2008-09-08 07:50:00,1.60655,1.6068,1.6059,1.6066,934800000.0
2008-09-08 07:55:00,1.60655,1.60675,1.60565,1.6057,1001800000.0
2008-09-08 08:00:00,1.60575,1.60585,1.60465,1.6049,2192114042.0
2008-09-08 08:05:00,1.605,1.605,1.6037,1.60385,2987900028.0
2008-09-08 08:10:00,1.60385,1.60415,1.60355,1.6041,2402599997.0
2008-09-08 08:15:00,1.604,1.6049,1.60395,1.6047,1148400000.0
2008-09-08 08:20:00,1.6047,1.6047,1.60385,1.6041,1297900000.0
2008-09-08 08:25:00,1.604,1.6042,1.60375,1.6039,1046499999.0
2008-09-08 08:30:00,1.60405,1.6055,1.60395,1.6053,656200000.0
2008-09-08 08:35:00,1.60525,1.6058,1.60525,1.6053,1846300028.0
2008-09-08 08:40:00,1.6054,1.6054,1.60465,1.6047,632400000.0
2008-09-08 08:45:00,1.6047,1.6049,1.604,1.604,1210600000.0
2008-09-08 08:50:00,1.604,1.6048,1.60395,1.6047,689500001.0
2008-09-08 08:55:00,1.60465,1.6047,1.6038,1.604,1132200000.0
2008-09-08 09:00:00,1.604,1.6045,1.6037,1.6044,1193000000.0
2008-09-08 09:05:00,1.6043,1.6049,1.6039,1.60415,1654200000.0
2008-09-08 09:10:00,1.60415,1.6043,1.6038,1.6041,1206300000.0
2008-09-08 09:15:00,1.60405,1.60415,1.6029,1.6033,1075200000.0
2008-09-08 09:20:00,1.6033,1.6035,1.6026,1.603,899200000.0
2008-09-08 09:25:00,1.603,1.6032,1.60265,1.603,1181500000.0
2008-09-08 09:30:00,1.603,1.603,1.60275,1.6029,627400000.0
2008-09-08 09:35:00,1.60285,1.6034,1.6027,1.603,745900000.0
2008-09-08 09:40:00,1.603,1.6037,1.6029,1.6037,454700000.0
2008-09-08 09:45:00,1.6037,1.6038,1.60305,1.6032,748399996.0
2008-09-08 09:50:00,1.6032,1.6035,1.6029,1.6032,836500000.0
2008-09-08 09:55:00,1.6031,1.6034,1.603,1.6031,842300000.0
2008-09-08 10:00:00,1.603,1.6037,1.60295,1.6034,1066200000.0
2008-09-08 10:05:00,1.6034,1.6035,1.60295,1.6031,1603700000.0
2008-09-08 10:10:00,1.6032,1.6036,1.60295,1.6032,2309500000.0
2008-09-08 10:15:00,1.6033,1.60405,1.60325,1.60355,1567400000.0
2008-09-08 10:20:00,1.6037,1.604,1.6035,1.6036,1284200000.0
2008-09-08 10:25:00,1.6036,1.6041,1.60335,1.6038,1197900000.0
2008-09-08 10:30:00,1.6038,1.6048,1.60365,1.604,838100000.0
2008-09-08 10:35:00,1.604,1.6043,1.6033,1.60355,1298500000.0
2008-09-08 10:40:00,1.6037,1.6039,1.6035,1.6038,605300000.0
2008-09-08 10:45:00,1.60365,1.6045,1.60365,1.6042,726000000.0
2008-09-08 10:50:00,1.6042,1.6044,1.604,1.6043,1060000001.0
2008-09-08 10:55:00,1.60415,1.6043,1.6032,1.60335,2079800000.0
2008-09-08 11:00:00,1.60335,1.6036,1.6032,1.60335,1467900000.0
2008-09-08 11:05:00,1.60335,1.6042,1.60315,1.6041,1501100000.0
2008-09-08 11:10:00,1.6041,1.6041,1.60155,1.6017,1927600000.0
2008-09-08 11:15:00,1.60155,1.6031,1.6014,1.6026,1953000000.0
2008-09-08 11:20:00,1.6027,1.60325,1.60255,1.6029,2323700021.0
2008-09-08 11:25:00,1.60285,1.6031,1.6022,1.6024,1118300000.0
2008-09-08 11:30:00,1.6024,1.6026,1.60225,1.6026,742200000.0
2008-09-08 11:35:00,1.6026,1.6028,1.6024,1.6027,577100000.0
2008-09-08 11:40:00,1.6026,1.6029,1.60235,1.60245,1493400000.0
2008-09-08 11:45:00,1.6024,1.603,1.602,1.6025,2198500000.0
2008-09-08 11:50:00,1.6025,1.6028,1.60245,1.6026,1072700000.0
2008-09-08 11:55:00,1.6026,1.6027,1.60195,1.6022,1281600001.0
2008-09-08 12:00:00,1.6022,1.6026,1.6022,1.60255,645100000.0
2008-09-08 12:05:00,1.6025,1.6025,1.6014,1.6015,1521700000.0
2008-09-08 12:10:00,1.6015,1.6032,1.6009,1.60305,2768200001.0
2008-09-08 12:15:00,1.60305,1.6033,1.6023,1.603,2637800000.0
2008-09-08 12:20:00,1.603,1.6044,1.60275,1.6041,2767200018.0
2008-09-08 12:25:00,1.604,1.6047,1.6036,1.6037,2169600001.0
2008-09-08 12:30:00,1.60365,1.60365,1.60215,1.6035,1953700003.0
2008-09-08 12:35:00,1.60345,1.6044,1.60335,1.6039,1690300000.0
2008-09-08 12:40:00,1.6038,1.6044,1.60375,1.6043,1172500000.0
2008-09-08 12:45:00,1.6043,1.6046,1.60415,1.6046,1262000000.0
2008-09-08 12:50:00,1.6046,1.60505,1.60415,1.60505,1565900000.0
2008-09-08 12:55:00,1.60515,1.6058,1.6051,1.6054,935200000.0
2008-09-08 13:00:00,1.6054,1.6068,1.6052,1.6065,1317700000.0
2008-09-08 13:05:00,1.6065,1.6065,1.60605,1.60605,1096500000.0
2008-09-08 13:10:00,1.6061,1.6062,1.60545,1.606,1600000000.0
2008-09-08 13:15:00,1.60595,1.6065,1.60555,1.6063,1997100000.0
2008-09-08 13:20:00,1.6063,1.6068,1.60625,1.6064,1543700000.0
2008-09-08 13:25:00,1.6064,1.60655,1.6053,1.6054,1732000000.0
2008-09-08 13:30:00,1.6054,1.6055,1.6049,1.6052,1098300000.0
2008-09-08 13:35:00,1.6052,1.60545,1.6047,1.60505,1294200000.0
2008-09-08 13:40:00,1.60505,1.6053,1.60455,1.6046,902900000.0
2008-09-08 13:45:00,1.6046,1.6052,1.60445,1.60495,1049000000.0
2008-09-08 13:50:00,1.60495,1.6055,1.6049,1.6054,869800000.0
2008-09-08 13:55:00,1.60555,1.6057,1.60505,1.6051,1254900000.0
2008-09-08 14:00:00,1.6052,1.6054,1.60425,1.6045,1324400000.0
2008-09-08 14:05:00,1.6045,1.6055,1.6045,1.6055,1301300000.0
2008-09-08 14:10:00,1.60545,1.6056,1.6051,1.6051,1292700001.0
2008-09-08 14:15:00,1.6051,1.6053,1.60485,1.6051,1010700000.0
2008-09-08 14:20:00,1.6051,1.6051,1.60465,1.60475,1061400000.0
2008-09-08 14:25:00,1.60475,1.6049,1.6038,1.6042,1968500001.0
2008-09-08 14:30:00,1.6042,1.60535,1.6042,1.60525,1627100000.0
2008-09-08 14:35:00,1.60525,1.6059,1.6052,1.6052,1567200000.0
2008-09-08 14:40:00,1.6052,1.6053,1.6044,1.60465,1173500000.0
2008-09-08 14:45:00,1.6047,1.60515,1.6045,1.6045,1756200000.0
2008-09-08 14:50:00,1.6045,1.6046,1.6041,1.6042,1416900000.0
2008-09-08 14:55:00,1.6042,1.6044,1.60355,1.6036,1825200000.0
2008-09-08 15:00:00,1.6036,1.6045,1.6032,1.6044,1741400000.0
2008-09-08 15:05:00,1.6044,1.6046,1.6041,1.6044,1275500000.0
2008-09-08 15:10:00,1.6044,1.6045,1.60415,1.6042,1064500000.0
2008-09-08 15:15:00,1.6043,1.6044,1.60345,1.6035,1285300000.0
2008-09-08 15:20:00,1.6035,1.6046,1.6034,1.6046,1509600000.0
2008-09-08 15:25:00,1.6046,1.6053,1.60455,1.6051,851000000.0
2008-09-08 15:30:00,1.6051,1.6053,1.6046,1.60465,896600000.0
2008-09-08 15:35:00,1.60465,1.6048,1.6032,1.6033,1241500000.0
2008-09-08 15:40:00,1.6033,1.6037,1.6027,1.6028,1143100000.0
2008-09-08 15:45:00,1.6029,1.6037,1.60275,1.6028,931400000.0
2008-09-08 15:50:00,1.6028,1.603,1.6018,1.602,1190400000.0
2008-09-08 15:55:00,1.602,1.60205,1.60135,1.60145,1767200000.0
2008-09-08 16:00:00,1.6016,1.602,1.601,1.6019,1619900000.0
2008-09-08 16:05:00,1.6019,1.6028,1.6017,1.6027,1687500000.0
2008-09-08 16:10:00,1.6027,1.6028,1.60145,1.6015,1357199999.0
2008-09-08 16:15:00,1.6015,1.6015,1.6005,1.6007,1301200000.0
2008-09-08 16:20:00,1.6007,1.6009,1.59975,1.6005,1558300001.0
2008-09-08 16:25:00,1.6005,1.6007,1.59995,1.6002,797100000.0
2008-09-08 16:30:00,1.6002,1.6009,1.60005,1.6007,1071100000.0
2008-09-08 16:35:00,1.6007,1.6009,1.6003,1.6008,653600000.0
2008-09-08 16:40:00,1.6008,1.6019,1.6008,1.6016,1245800001.0
2008-09-08 16:45:00,1.6016,1.6016,1.6012,1.60125,1217200000.0
2008-09-08 16:50:00,1.60125,1.60145,1.5997,1.5999,1396400000.0
2008-09-08 16:55:00,1.59995,1.6,1.5985,1.5985,1355700000.0
2008-09-08 17:00:00,1.5985,1.5986,1.59665,1.5984,2298199997.0
2008-09-08 17:05:00,1.5984,1.5997,1.5982,1.59955,1274300001.0
2008-09-08 17:10:00,1.59955,1.6002,1.59945,1.59995,771700000.0
2008-09-08 17:15:00,1.6001,1.6001,1.59865,1.599,901900000.0
2008-09-08 17:20:00,1.599,1.5992,1.5983,1.5987,1174600000.0
2008-09-08 17:25:00,1.5988,1.5992,1.5976,1.5977,1427100000.0
2008-09-08 17:30:00,1.5977,1.5994,1.5977,1.59915,1708400000.0
2008-09-08 17:35:00,1.5991,1.5994,1.5989,1.5989,917100000.0
2008-09-08 17:40:00,1.5989,1.5992,1.59795,1.5982,1675600000.0
2008-09-08 17:45:00,1.59825,1.5985,1.59715,1.59765,1837900002.0
2008-09-08 17:50:00,1.59765,1.598,1.59735,1.59785,1731700000.0
2008-09-08 17:55:00,1.5979,1.5981,1.59675,1.597,2140200000.0
2008-09-08 18:00:00,1.597,1.5982,1.5968,1.59785,1740600001.0
2008-09-08 18:05:00,1.598,1.5985,1.59775,1.5978,1215700000.0
2008-09-08 18:10:00,1.5978,1.5979,1.5953,1.596,1479299997.0
2008-09-08 18:15:00,1.5959,1.5975,1.59565,1.59725,1375200002.0
2008-09-08 18:20:00,1.59725,1.5975,1.5968,1.5975,620400000.0
2008-09-08 18:25:00,1.59745,1.5976,1.59705,1.59755,1095200000.0
2008-09-08 18:30:00,1.59755,1.5988,1.5972,1.59865,1276400001.0
2008-09-08 18:35:00,1.5987,1.5989,1.59815,1.5984,765300000.0
2008-09-08 18:40:00,1.5984,1.5989,1.59805,1.5982,776300000.0
2008-09-08 18:45:00,1.5982,1.5991,1.59815,1.59895,816900000.0
2008-09-08 18:50:00,1.59895,1.599,1.5984,1.5989,1921000012.0
2008-09-08 18:55:00,1.59885,1.5991,1.5985,1.5987,1786399999.0
2008-09-08 19:00:00,1.5987,1.599,1.5982,1.5984,990100000.0
2008-09-08 19:05:00,1.5985,1.59855,1.5965,1.5967,1085300000.0
2008-09-08 19:10:00,1.5967,1.59825,1.59665,1.5979,1290100000.0
2008-09-08 19:15:00,1.598,1.59835,1.59755,1.59795,4841200022.0
2008-09-08 19:20:00,1.5979,1.59835,1.5976,1.5982,1129500000.0
2008-09-08 19:25:00,1.5982,1.59825,1.5975,1.5982,1073700000.0
2008-09-08 19:30:00,1.5982,1.59825,1.5971,1.5973,1455200002.0
2008-09-08 19:35:00,1.5973,1.5989,1.5962,1.598,1490400000.0
2008-09-08 19:40:00,1.598,1.5983,1.5962,1.5966,1369399999.0
2008-09-08 19:45:00,1.5966,1.5972,1.5962,1.597,863300001.0
2008-09-08 19:50:00,1.597,1.597,1.59485,1.5955,970500000.0
2008-09-08 19:55:00,1.5955,1.5959,1.5955,1.5957,764600000.0
2008-09-08 20:00:00,1.5957,1.5973,1.5954,1.5969,654100000.0
2008-09-08 20:05:00,1.59695,1.5971,1.596,1.596,785200000.0
2008-09-08 20:10:00,1.596,1.5967,1.5958,1.5966,778600000.0
2008-09-08 20:15:00,1.5966,1.59675,1.596,1.59615,810300000.0
2008-09-08 20:20:00,1.59615,1.5968,1.5959,1.59675,871000000.0
2008-09-08 20:25:00,1.5967,1.5972,1.5965,1.597,1071800000.0
2008-09-08 20:30:00,1.597,1.5974,1.5966,1.5966,1118300005.0
2008-09-08 20:35:00,1.5966,1.5974,1.5964,1.5973,967800000.0
2008-09-08 20:40:00,1.59725,1.59735,1.597,1.5972,952300000.0
2008-09-08 20:45:00,1.5972,1.59725,1.5962,1.5963,1639500004.0
2008-09-08 20:50:00,1.59635,1.5975,1.5963,1.59745,550500000.0
2008-09-08 20:55:00,1.59745,1.59745,1.5963,1.5966,1067400000.0
2008-09-08 21:00:00,1.5966,1.59665,1.59575,1.596,1372900001.0
2008-09-08 21:05:00,1.596,1.59615,1.5956,1.596,1308600003.0
2008-09-08 21:10:00,1.596,1.59625,1.5955,1.59605,1697300001.0
2008-09-08 21:15:00,1.596,1.5969,1.596,1.5962,699600000.0
2008-09-08 21:20:00,1.5962,1.59715,1.59595,1.5967,1120099998.0
2008-09-08 21:25:00,1.5967,1.59705,1.59645,1.597,552100000.0
2008-09-08 21:30:00,1.597,1.59765,1.59675,1.5972,1588800012.0
2008-09-08 21:35:00,1.59715,1.5975,1.5971,1.5972,318300000.0
2008-09-08 21:40:00,1.5973,1.59775,1.59725,1.5977,386700000.0
2008-09-08 21:45:00,1.59775,1.59815,1.5976,1.5977,1470000004.0
2008-09-08 21:50:00,1.59775,1.59795,1.5975,1.5979,2521600029.0
2008-09-08 21:55:00,1.5979,1.5983,1.5977,1.598,3763700047.0
2008-09-08 22:00:00,1.5982,1.5983,1.5977,1.59805,915200000.0
2008-09-08 22:05:00,1.59805,1.5984,1.59775,1.5978,815200001.0
2008-09-08 22:10:00,1.59785,1.5987,1.59605,1.5987,1912600019.0
2008-09-08 22:15:00,1.5987,1.5987,1.59818,1.59852,602300006.0
2008-09-08 22:20:00,1.59865,1.59955,1.59865,1.5993,703700000.0
2008-09-08 22:25:00,1.59925,1.5997,1.5985,1.5988,765100001.0
2008-09-08 22:30:00,1.59845,1.59955,1.59845,1.59905,790400000.0
2008-09-08 22:35:00,1.5991,1.59915,1.5984,1.5986,810500000.0
2008-09-08 22:40:00,1.59855,1.59865,1.5985,1.5986,92800000.0
2008-09-08 22:45:00,1.59835,1.5986,1.59805,1.5983,429500000.0
2008-09-08 22:50:00,1.5982,1.5987,1.5982,1.59855,650900001.0
2008-09-08 22:55:00,1.5986,1.5987,1.5985,1.5987,551900000.0
2008-09-08 23:00:00,1.5987,1.5987,1.59768,1.59806,1498600021.0
2008-09-08 23:05:00,1.59802,1.59846,1.59759,1.5982,4580000053.0
2008-09-08 23:10:00,1.59831,1.5985,1.59773,1.5985,2039400020.0
2008-09-08 23:15:00,1.59828,1.59875,1.59803,1.5987,1420399997.0
2008-09-08 23:20:00,1.59875,1.59875,1.5986,1.5987,313200001.0
2008-09-08 23:25:00,1.5987,1.59875,1.5985,1.5987,262400000.0
2008-09-08 23:30:00,1.5987,1.5987,1.5987,1.5987,114300000.0
2008-09-08 23:35:00,1.5987,1.5989,1.59865,1.5987,251500000.0
2008-09-08 23:40:00,1.5987,1.5987,1.5982,1.5982,644100000.0
2008-09-08 23:45:00,1.5982,1.59825,1.59795,1.598,1362100075.0
2008-09-08 23:50:00,1.5978,1.598,1.5977,1.5977,762829317.0
2008-09-08 23:55:00,1.5977,1.5977,1.59716,1.59743,2366900026.0
2008-09-09 00:00:00,1.5977,1.5977,1.597,1.597,493250000.0
2008-09-09 00:05:00,1.59705,1.59726,1.5968,1.5968,405000000.0
2008-09-09 00:10:00,1.597,1.597,1.59629,1.5968,468500001.0
2008-09-09 00:15:00,1.5968,1.5973,1.5967,1.59725,354400001.0
2008-09-09 00:20:00,1.5973,1.5973,1.59688,1.59705,498199999.0
2008-09-09 00:25:00,1.5971,1.59765,1.5971,1.5974,447199999.0
2008-09-09 00:30:00,1.5974,1.5974,1.59635,1.5964,562400013.0
2008-09-09 00:35:00,1.5964,1.5965,1.5963,1.5965,440600000.0
2008-09-09 00:40:00,1.5965,1.59665,1.59613,1.59613,471699998.0
2008-09-09 00:45:00,1.59645,1.5965,1.5961,1.5961,472100000.0
2008-09-09 00:50:00,1.5961,1.5963,1.59605,1.5961,384200000.0
2008-09-09 00:55:00,1.5961,1.5967,1.59607,1.5966,722499997.0
2008-09-09 01:00:00,1.59597,1.5966,1.59563,1.5962,1884300000.0
2008-09-09 01:05:00,1.5962,1.59655,1.5961,1.5961,342799999.0
2008-09-09 01:10:00,1.5961,1.59625,1.59576,1.59599,216900000.0
2008-09-09 01:15:00,1.5962,1.59625,1.59557,1.59572,702100003.0
2008-09-09 01:20:00,1.59579,1.5961,1.59545,1.5961,766733458.0
2008-09-09 01:25:00,1.5961,1.5961,1.5961,1.5961,135100000.0
2008-09-09 01:30:00,1.5961,1.5968,1.5961,1.5966,280800001.0
2008-09-09 01:35:00,1.5966,1.5971,1.5965,1.5965,1062700003.0
2008-09-09 01:40:00,1.5965,1.5967,1.5961,1.5966,863200000.0
2008-09-09 01:45:00,1.59655,1.5966,1.596,1.5963,918500006.0
2008-09-09 01:50:00,1.5963,1.59655,1.5961,1.5965,289000001.0
2008-09-09 01:55:00,1.5965,1.5965,1.5965,1.5965,43600000.0
2008-09-09 02:00:00,1.5965,1.5965,1.596,1.5961,661700000.0
2008-09-09 02:05:00,1.5961,1.5961,1.5958,1.59599,244000000.0
2008-09-09 02:10:00,1.5961,1.5961,1.5957,1.5957,1063398804.0
2008-09-09 02:15:00,1.5957,1.596,1.59545,1.59585,1517250015.0
2008-09-09 02:20:00,1.5958,1.59605,1.5958,1.5959,1370700006.0
2008-09-09 02:25:00,1.5959,1.596,1.5938,1.5939,2403099945.0
2008-09-09 02:30:00,1.5939,1.59435,1.5931,1.5931,978035311.0
2008-09-09 02:35:00,1.5931,1.5938,1.5931,1.5933,1598278904.0
2008-09-09 02:40:00,1.5933,1.5938,1.5933,1.5937,752800006.0
2008-09-09 02:45:00,1.5937,1.594,1.5936,1.5936,271800000.0
2008-09-09 02:50:00,1.5936,1.5939,1.5928,1.5928,349248000.0
2008-09-09 02:55:00,1.5928,1.593,1.5924,1.593,2636399999.0
2008-09-09 03:00:00,1.5931,1.5931,1.5925,1.5926,1568100001.0
2008-09-09 03:05:00,1.59255,1.5931,1.59235,1.5928,1327199986.0
2008-09-09 03:10:00,1.59295,1.5939,1.59275,1.5938,647900000.0
2008-09-09 03:15:00,1.59435,1.5949,1.59415,1.5944,777599995.0
2008-09-09 03:20:00,1.5944,1.5944,1.59345,1.5935,766499998.0
2008-09-09 03:25:00,1.5935,1.59425,1.5933,1.5941,1571500007.0
2008-09-09 03:30:00,1.5941,1.59445,1.59405,1.5943,482900001.0
2008-09-09 03:35:00,1.5943,1.5946,1.59405,1.5943,1400800017.0
2008-09-09 03:40:00,1.59367,1.5945,1.59367,1.5942,2002400018.0
2008-09-09 03:45:00,1.5942,1.5945,1.5941,1.5941,1013499991.0
2008-09-09 03:50:00,1.5941,1.5945,1.5941,1.5945,149100000.0
2008-09-09 03:55:00,1.5945,1.5945,1.59377,1.5944,583999997.0
2008-09-09 04:00:00,1.5944,1.59445,1.594,1.5942,2215700022.0
2008-09-09 04:05:00,1.5942,1.5943,1.59364,1.594,265900000.0
2008-09-09 04:10:00,1.594,1.5942,1.5939,1.594,1827100015.0
2008-09-09 04:15:00,1.59405,1.59415,1.5936,1.5937,580700000.0
2008-09-09 04:20:00,1.5937,1.5941,1.5937,1.594,278200000.0
2008-09-09 04:25:00,1.59362,1.59405,1.59344,1.5938,286400000.0
2008-09-09 04:30:00,1.59375,1.59385,1.5937,1.5938,1051900001.0
2008-09-09 04:35:00,1.5938,1.5943,1.5937,1.594,1635499992.0
2008-09-09 04:40:00,1.594,1.5943,1.59345,1.5936,2070400000.0
2008-09-09 04:45:00,1.5935,1.59405,1.59345,1.5936,2794900010.0
2008-09-09 04:50:00,1.5936,1.5937,1.59325,1.59355,4711200057.0
2008-09-09 04:55:00,1.5935,1.59405,1.59345,1.5939,1828199997.0
2008-09-09 05:00:00,1.5939,1.5945,1.59345,1.594,2343200004.0
2008-09-09 05:05:00,1.594,1.5946,1.5938,1.59395,1640400008.0
2008-09-09 05:10:00,1.594,1.5945,1.59385,1.5942,1274000000.0
2008-09-09 05:15:00,1.5942,1.5946,1.5942,1.5943,694000000.0
2008-09-09 05:20:00,1.5943,1.5946,1.5942,1.5944,1133500004.0
2008-09-09 05:25:00,1.5944,1.5948,1.59435,1.5947,961999994.0
2008-09-09 05:30:00,1.5947,1.5947,1.5942,1.5944,247700000.0
2008-09-09 05:35:00,1.5944,1.5944,1.59372,1.5939,366400003.0
2008-09-09 05:40:00,1.59395,1.5941,1.5936,1.59375,914800004.0
2008-09-09 05:45:00,1.59385,1.5943,1.5937,1.5938,3032300062.0
2008-09-09 05:50:00,1.5938,1.5941,1.5937,1.59375,1147000003.0
2008-09-09 05:55:00,1.59375,1.59445,1.5936,1.5941,1284700004.0
2008-09-09 06:00:00,1.5942,1.59435,1.5935,1.5939,777100000.0
2008-09-09 06:05:00,1.594,1.5942,1.5935,1.5937,393700000.0
2008-09-09 06:10:00,1.5937,1.5939,1.5934,1.5936,381100000.0
2008-09-09 06:15:00,1.5936,1.59445,1.5935,1.5942,861999992.0
2008-09-09 06:20:00,1.59425,1.5946,1.59415,1.5944,804199997.0
2008-09-09 06:25:00,1.5944,1.5945,1.5942,1.59445,510800000.0
2008-09-09 06:30:00,1.5944,1.5946,1.5944,1.5945,1198100021.0
2008-09-09 06:35:00,1.5944,1.5945,1.59365,1.59407,1200600018.0
2008-09-09 06:40:00,1.59405,1.5945,1.59369,1.5945,1478200009.0
2008-09-09 06:45:00,1.5945,1.5945,1.594,1.5942,667899998.0
2008-09-09 06:50:00,1.5942,1.5947,1.59395,1.5943,694100000.0
2008-09-09 06:55:00,1.5943,1.5944,1.594,1.59415,920400000.0
2008-09-09 07:00:00,1.5941,1.5943,1.594,1.59425,496700000.0
2008-09-09 07:05:00,1.5942,1.5945,1.5941,1.5945,1056200000.0
2008-09-09 07:10:00,1.5945,1.59505,1.5944,1.595,1001599997.0
2008-09-09 07:15:00,1.595,1.5954,1.595,1.5953,496200000.0
2008-09-09 07:20:00,1.5953,1.59555,1.5952,1.5954,527000000.0
2008-09-09 07:25:00,1.5955,1.5958,1.5953,1.5957,1036399999.0
2008-09-09 07:30:00,1.5957,1.5963,1.5953,1.5962,1752499994.0
2008-09-09 07:35:00,1.5962,1.5964,1.59565,1.59575,906000000.0
2008-09-09 07:40:00,1.59575,1.5962,1.59575,1.5961,691800000.0
2008-09-09 07:45:00,1.5961,1.5961,1.5956,1.5956,643100000.0
2008-09-09 07:50:00,1.5956,1.5959,1.5955,1.5955,919700000.0
2008-09-09 07:55:00,1.59555,1.59625,1.5955,1.5961,1069800000.0
2008-09-09 08:00:00,1.5961,1.5966,1.59575,1.5966,1461799998.0
2008-09-09 08:05:00,1.5966,1.5966,1.5949,1.595,1258867500.0
2008-09-09 08:10:00,1.595,1.5951,1.59455,1.59475,1793400000.0
2008-09-09 08:15:00,1.5949,1.5955,1.5947,1.5955,658800000.0
2008-09-09 08:20:00,1.5954,1.5955,1.5952,1.5953,236400000.0
2008-09-09 08:25:00,1.5953,1.5956,1.5953,1.5955,202400000.0
2008-09-09 08:30:00,1.5955,1.5957,1.5952,1.5953,336600000.0
2008-09-09 08:35:00,1.5954,1.5958,1.5952,1.5953,848700000.0
2008-09-09 08:40:00,1.5953,1.5961,1.5951,1.5961,1500900000.0
2008-09-09 08:45:00,1.5962,1.5964,1.5955,1.5959,1260200000.0
2008-09-09 08:50:00,1.5959,1.5967,1.5957,1.5964,863700000.0
2008-09-09 08:55:00,1.5965,1.5966,1.59615,1.5963,1013964427.0
2008-09-09 09:00:00,1.5963,1.5963,1.59475,1.59575,1938464028.0
2008-09-09 09:05:00,1.5957,1.596,1.5948,1.59495,3204900000.0
2008-09-09 09:10:00,1.59495,1.59615,1.59485,1.59585,3147999999.0
2008-09-09 09:15:00,1.59585,1.5961,1.5953,1.5955,2131700002.0
2008-09-09 09:20:00,1.5955,1.5961,1.5953,1.596,2437500001.0
2008-09-09 09:25:00,1.596,1.5973,1.5959,1.5965,2885400000.0
2008-09-09 09:30:00,1.59655,1.5969,1.59625,1.5967,1405700000.0
2008-09-09 09:35:00,1.5967,1.5967,1.59635,1.59655,1054400000.0
2008-09-09 09:40:00,1.59655,1.5968,1.5964,1.5967,1101000000.0
2008-09-09 09:45:00,1.59665,1.5978,1.59665,1.5977,1257800001.0
2008-09-09 09:50:00,1.5977,1.5982,1.5972,1.59805,1309800000.0
2008-09-09 09:55:00,1.59805,1.5981,1.5975,1.5975,1040300000.0
2008-09-09 10:00:00,1.5975,1.5978,1.59705,1.5973,907900000.0
2008-09-09 10:05:00,1.5973,1.5975,1.5972,1.5973,822300000.0
2008-09-09 10:10:00,1.5973,1.5977,1.5971,1.5971,1001000000.0
2008-09-09 10:15:00,1.5971,1.5972,1.5966,1.5969,1497200001.0
2008-09-09 10:20:00,1.5968,1.597,1.5963,1.5969,1216100000.0
2008-09-09 10:25:00,1.5969,1.5969,1.5966,1.5968,968500001.0
2008-09-09 10:30:00,1.5968,1.597,1.5967,1.59675,967700000.0
2008-09-09 10:35:00,1.59675,1.5969,1.59625,1.5965,504200000.0
2008-09-09 10:40:00,1.59655,1.5968,1.59645,1.5967,1213200000.0
2008-09-09 10:45:00,1.5966,1.5971,1.5966,1.5967,1395000000.0
2008-09-09 10:50:00,1.5967,1.5977,1.59655,1.5977,1392600000.0
2008-09-09 10:55:00,1.5977,1.5989,1.59725,1.59885,1750200000.0
2008-09-09 11:00:00,1.59885,1.5996,1.5987,1.59935,2808000003.0
2008-09-09 11:05:00,1.59925,1.5998,1.59925,1.5995,2027099999.0
2008-09-09 11:10:00,1.5995,1.6,1.5993,1.6,1756600001.0
2008-09-09 11:15:00,1.59995,1.60095,1.59995,1.6001,1371100000.0
2008-09-09 11:20:00,1.6001,1.6001,1.5992,1.5994,2346600000.0
2008-09-09 11:25:00,1.5994,1.5999,1.599,1.5998,1486100000.0
2008-09-09 11:30:00,1.59975,1.6006,1.59965,1.6005,1462600000.0
2008-09-09 11:35:00,1.6005,1.6006,1.59965,1.6006,1474700000.0
2008-09-09 11:40:00,1.6005,1.6007,1.6002,1.6004,1545400000.0
2008-09-09 11:45:00,1.6004,1.6005,1.5999,1.6003,1716600001.0
2008-09-09 11:50:00,1.6003,1.6005,1.5998,1.60015,1143900000.0
2008-09-09 11:55:00,1.6001,1.6004,1.5999,1.6,889700000.0
2008-09-09 12:00:00,1.59995,1.6007,1.5999,1.6005,1207200000.0
2008-09-09 12:05:00,1.6006,1.6014,1.6006,1.6013,531467500.0
2008-09-09 12:10:00,1.6013,1.6013,1.6008,1.6011,740699999.0
2008-09-09 12:15:00,1.6012,1.6022,1.60105,1.6019,1426400000.0
2008-09-09 12:20:00,1.6019,1.6019,1.601,1.6011,938200001.0
2008-09-09 12:25:00,1.6011,1.6012,1.6008,1.601,975299999.0
2008-09-09 12:30:00,1.601,1.6011,1.6008,1.60095,671800000.0
2008-09-09 12:35:00,1.601,1.6013,1.6009,1.6013,577300000.0
2008-09-09 12:40:00,1.6013,1.6013,1.60075,1.6009,863500000.0
2008-09-09 12:45:00,1.60085,1.6012,1.60085,1.6012,756300000.0
2008-09-09 12:50:00,1.6012,1.6014,1.60085,1.6009,662900000.0
2008-09-09 12:55:00,1.6009,1.6009,1.6005,1.6006,609700000.0
2008-09-09 13:00:00,1.6006,1.6007,1.60015,1.6002,492700000.0
2008-09-09 13:05:00,1.6002,1.6003,1.59955,1.59975,1131900000.0
2008-09-09 13:10:00,1.59975,1.6001,1.5996,1.5998,1529800000.0
2008-09-09 13:15:00,1.5997,1.6002,1.59955,1.6002,1833300005.0
2008-09-09 13:20:00,1.6001,1.6003,1.59985,1.6001,629500000.0
2008-09-09 13:25:00,1.60005,1.6001,1.5997,1.6,1045600000.0
2008-09-09 13:30:00,1.6,1.6001,1.5993,1.5996,1473100000.0
2008-09-09 13:35:00,1.5996,1.6,1.59955,1.5998,1290700000.0
2008-09-09 13:40:00,1.5998,1.6008,1.59975,1.6008,740800000.0
2008-09-09 13:45:00,1.6008,1.6009,1.5999,1.6,1619800000.0
2008-09-09 13:50:00,1.6001,1.6002,1.59975,1.5999,909700000.0
2008-09-09 13:55:00,1.5999,1.6,1.5994,1.5996,847600000.0
2008-09-09 14:00:00,1.5996,1.5996,1.5993,1.5995,574000000.0
2008-09-09 14:05:00,1.5995,1.5999,1.5995,1.5998,763700000.0
2008-09-09 14:10:00,1.5998,1.5999,1.5995,1.5996,509000000.0
2008-09-09 14:15:00,1.5996,1.5997,1.5994,1.5996,1107999999.0
2008-09-09 14:20:00,1.5996,1.5996,1.59895,1.5993,1023200000.0
2008-09-09 14:25:00,1.5993,1.5993,1.599,1.599,875700000.0
2008-09-09 14:30:00,1.599,1.599,1.5984,1.5984,917687200.0
2008-09-09 14:35:00,1.5984,1.5986,1.59795,1.598,1410800000.0
2008-09-09 14:40:00,1.598,1.5993,1.5978,1.5992,1252100000.0
2008-09-09 14:45:00,1.5992,1.5995,1.59865,1.5989,1259200000.0
2008-09-09 14:50:00,1.599,1.5992,1.5983,1.5989,1342900000.0
2008-09-09 14:55:00,1.5989,1.5991,1.59855,1.59855,1797000000.0
2008-09-09 15:00:00,1.5985,1.5992,1.5985,1.5987,1012300000.0
2008-09-09 15:05:00,1.5988,1.599,1.5984,1.5987,1299800002.0
2008-09-09 15:10:00,1.5987,1.5989,1.59835,1.5985,1725500000.0
2008-09-09 15:15:00,1.5985,1.5987,1.59805,1.59835,1387400000.0
2008-09-09 15:20:00,1.59835,1.5993,1.5983,1.599,1978900000.0
2008-09-09 15:25:00,1.5989,1.59915,1.5986,1.5989,1658399999.0
2008-09-09 15:30:00,1.5989,1.5993,1.5982,1.59825,2209699999.0
2008-09-09 15:35:00,1.5984,1.5984,1.5973,1.5976,1661900000.0
2008-09-09 15:40:00,1.5976,1.5994,1.59725,1.5993,2116500000.0
2008-09-09 15:45:00,1.5993,1.6006,1.5993,1.6004,2175700002.0
2008-09-09 15:50:00,1.6003,1.6008,1.60005,1.6006,1917800000.0
2008-09-09 15:55:00,1.6005,1.60095,1.60025,1.6004,1815900000.0
2008-09-09 16:00:00,1.6004,1.6005,1.5997,1.5999,2005900000.0
2008-09-09 16:05:00,1.5998,1.6013,1.5998,1.6004,1345500000.0
2008-09-09 16:10:00,1.6005,1.6007,1.5992,1.5995,1442100000.0
2008-09-09 16:15:00,1.59945,1.5997,1.599,1.5992,1443900000.0
2008-09-09 16:20:00,1.5991,1.5997,1.5991,1.5993,1863800001.0
2008-09-09 16:25:00,1.5993,1.5994,1.59815,1.5986,1748500000.0
2008-09-09 16:30:00,1.5986,1.5986,1.59755,1.5976,1539999998.0
2008-09-09 16:35:00,1.5976,1.5983,1.5974,1.5983,779100000.0
2008-09-09 16:40:00,1.5982,1.5987,1.59775,1.5984,1308400000.0
2008-09-09 16:45:00,1.5984,1.5987,1.5976,1.5977,2084200000.0
2008-09-09 16:50:00,1.59765,1.5983,1.5974,1.5981,1720200000.0
2008-09-09 16:55:00,1.59805,1.5984,1.5956,1.5956,2279238801.0
2008-09-09 17:00:00,1.5956,1.5962,1.5945,1.5962,1912849600.0
2008-09-09 17:05:00,1.5962,1.59665,1.5957,1.5959,1861599999.0
2008-09-09 17:10:00,1.5959,1.5959,1.5949,1.5951,2302500002.0
2008-09-09 17:15:00,1.5951,1.5951,1.5938,1.5947,2117900000.0
2008-09-09 17:20:00,1.5947,1.5963,1.5944,1.5963,1921200000.0
2008-09-09 17:25:00,1.5963,1.5974,1.596,1.5973,1699399999.0
2008-09-09 17:30:00,1.5973,1.5974,1.5958,1.5959,1821899999.0
2008-09-09 17:35:00,1.5959,1.5964,1.5955,1.5963,1316600000.0
2008-09-09 17:40:00,1.5963,1.5964,1.5957,1.5957,928000000.0
2008-09-09 17:45:00,1.5957,1.596,1.5952,1.5953,1752800001.0
2008-09-09 17:50:00,1.59505,1.5953,1.5941,1.5947,1455700000.0
2008-09-09 17:55:00,1.5947,1.595,1.5944,1.5944,1102100000.0
2008-09-09 18:00:00,1.5944,1.5947,1.59425,1.5945,908500000.0
2008-09-09 18:05:00,1.5945,1.5952,1.5942,1.5942,1612900000.0
2008-09-09 18:10:00,1.5942,1.5947,1.594,1.5944,1471400000.0
2008-09-09 18:15:00,1.5944,1.5951,1.59435,1.595,1187700000.0
2008-09-09 18:20:00,1.595,1.5956,1.5948,1.5951,1322700000.0
2008-09-09 18:25:00,1.5951,1.5954,1.5946,1.595,1403400000.0
2008-09-09 18:30:00,1.595,1.5962,1.59475,1.596,1592900000.0
2008-09-09 18:35:00,1.596,1.59685,1.5958,1.5964,1780300000.0
2008-09-09 18:40:00,1.5964,1.5967,1.5962,1.5965,1668700000.0
2008-09-09 18:45:00,1.59645,1.59775,1.5964,1.5972,1227300000.0
2008-09-09 18:50:00,1.59715,1.5975,1.59665,1.5969,1242900000.0
2008-09-09 18:55:00,1.5969,1.5977,1.5967,1.59735,1374400000.0
2008-09-09 19:00:00,1.5974,1.5984,1.59685,1.5983,1464800000.0
2008-09-09 19:05:00,1.5983,1.5987,1.59795,1.59815,1230900000.0
2008-09-09 19:10:00,1.5982,1.5983,1.597,1.5971,968500000.0
2008-09-09 19:15:00,1.5971,1.5973,1.5969,1.5972,978400000.0
2008-09-09 19:20:00,1.5971,1.5973,1.5963,1.5966,823800000.0
2008-09-09 19:25:00,1.5966,1.5967,1.5959,1.5964,1183400000.0
2008-09-09 19:30:00,1.5964,1.5964,1.5955,1.59575,1118000000.0
2008-09-09 19:35:00,1.5958,1.59605,1.59535,1.59555,2525424580.0
2008-09-09 19:40:00,1.5956,1.5966,1.5955,1.5961,1335400000.0
2008-09-09 19:45:00,1.5961,1.5961,1.59515,1.5952,1263900001.0
2008-09-09 19:50:00,1.5952,1.5955,1.5951,1.5953,900889600.0
2008-09-09 19:55:00,1.5953,1.596,1.5951,1.5954,2230350001.0
2008-09-09 20:00:00,1.5954,1.5957,1.59475,1.5952,2043800000.0
2008-09-09 20:05:00,1.5952,1.5952,1.5941,1.5941,1742240000.0
2008-09-09 20:10:00,1.5941,1.5943,1.5934,1.59375,2747300000.0
2008-09-09 20:15:00,1.5938,1.5943,1.59325,1.5937,1478100000.0
2008-09-09 20:20:00,1.5937,1.5942,1.59335,1.5936,1380900000.0
2008-09-09 20:25:00,1.59355,1.5944,1.59355,1.5942,1075800000.0
2008-09-09 20:30:00,1.5942,1.5942,1.59245,1.59245,1632868589.0
2008-09-09 20:35:00,1.5926,1.5935,1.5924,1.59295,1974200000.0
2008-09-09 20:40:00,1.59295,1.5932,1.59255,1.59305,714300000.0
2008-09-09 20:45:00,1.593,1.5939,1.5928,1.5938,1872700000.0
2008-09-09 20:50:00,1.5938,1.59385,1.5931,1.5931,1112500000.0
2008-09-09 20:55:00,1.5931,1.5938,1.59275,1.5929,1698500000.0
2008-09-09 21:00:00,1.5929,1.5932,1.5925,1.59265,976300000.0
2008-09-09 21:05:00,1.59265,1.594,1.59255,1.59395,1803300000.0
2008-09-09 21:10:00,1.59395,1.5952,1.59315,1.59315,2506600001.0
2008-09-09 21:15:00,1.59315,1.5934,1.59245,1.5926,1823600002.0
2008-09-09 21:20:00,1.59255,1.594,1.59255,1.59385,1107600000.0
2008-09-09 21:25:00,1.59385,1.5945,1.5935,1.5943,1777400000.0
2008-09-09 21:30:00,1.5943,1.5949,1.594,1.5946,1320100000.0
2008-09-09 21:35:00,1.5946,1.59475,1.5932,1.5935,1198200000.0
2008-09-09 21:40:00,1.5935,1.5938,1.59285,1.5933,1415900000.0
2008-09-09 21:45:00,1.59335,1.59355,1.5925,1.59265,2810299974.0
2008-09-09 21:50:00,1.59265,1.5929,1.59245,1.59265,799000000.0
2008-09-09 21:55:00,1.5927,1.5934,1.59265,1.593,1884399979.0
2008-09-09 22:00:00,1.593,1.5933,1.59275,1.59295,1642900006.0
2008-09-09 22:05:00,1.59305,1.5933,1.5926,1.5927,1369799993.0
2008-09-09 22:10:00,1.5928,1.5933,1.5927,1.59325,847500000.0
2008-09-09 22:15:00,1.5932,1.59335,1.59295,1.59305,574200000.0
2008-09-09 22:20:00,1.593,1.5932,1.5926,1.5929,639200000.0
2008-09-09 22:25:00,1.5929,1.5929,1.5925,1.5925,1072300000.0
2008-09-09 22:30:00,1.5925,1.59255,1.59155,1.5916,1190699999.0
2008-09-09 22:35:00,1.5916,1.5917,1.5909,1.5912,1987100008.0
2008-09-09 22:40:00,1.5912,1.59295,1.5911,1.5929,1175800003.0
2008-09-09 22:45:00,1.593,1.59305,1.59205,1.59245,937000004.0
2008-09-09 22:50:00,1.5923,1.5925,1.59225,1.5925,469400000.0
2008-09-09 22:55:00,1.59255,1.5926,1.5924,1.5926,264000000.0
2008-09-09 23:00:00,1.59255,1.5926,1.59164,1.5921,1408100036.0
2008-09-09 23:05:00,1.5922,1.5923,1.59155,1.5922,1488400045.0
2008-09-09 23:10:00,1.5922,1.5922,1.59156,1.592,429099997.0
2008-09-09 23:15:00,1.592,1.5924,1.59195,1.592,256300000.0
2008-09-09 23:20:00,1.592,1.59235,1.59135,1.592,1291900002.0
2008-09-09 23:25:00,1.592,1.5921,1.5917,1.5921,1745200059.0
2008-09-09 23:30:00,1.592,1.5922,1.5917,1.59205,561600000.0
2008-09-09 23:35:00,1.5921,1.5921,1.59145,1.59145,868900000.0
2008-09-09 23:40:00,1.59145,1.59165,1.59092,1.59111,237900000.0
2008-09-09 23:45:00,1.5912,1.5918,1.591,1.5914,390500000.0
2008-09-09 23:50:00,1.5914,1.5914,1.59095,1.5912,262400001.0
2008-09-09 23:55:00,1.5912,1.5912,1.5911,1.5911,63100000.0
2008-09-10 00:00:00,1.5912,1.5915,1.59094,1.5912,189899999.0
2008-09-10 00:05:00,1.5911,1.5912,1.5905,1.5907,185550000.0
2008-09-10 00:10:00,1.5907,1.59115,1.5907,1.59115,527700007.0
2008-09-10 00:15:00,1.5913,1.5945,1.5912,1.59245,2161200003.0
2008-09-10 00:20:00,1.59295,1.59295,1.592,1.59255,628000006.0
2008-09-10 00:25:00,1.5926,1.5929,1.59235,1.59255,214699998.0
2008-09-10 00:30:00,1.5925,1.5929,1.59246,1.59257,516100000.0
2008-09-10 00:35:00,1.5928,1.593,1.5928,1.59295,976700032.0
2008-09-10 00:40:00,1.5929,1.5931,1.59236,1.5924,1097600007.0
2008-09-10 00:45:00,1.59285,1.593,1.59253,1.59256,719899991.0
2008-09-10 00:50:00,1.5925,1.5933,1.5924,1.5933,885999985.0
2008-09-10 00:55:00,1.5933,1.59425,1.5933,1.5937,306000000.0
2008-09-10 01:00:00,1.59305,1.5937,1.59294,1.59352,1813629597.0
2008-09-10 01:05:00,1.59345,1.5936,1.59307,1.59345,590849199.0
2008-09-10 01:10:00,1.59325,1.59345,1.5931,1.5933,1623299997.0
2008-09-10 01:15:00,1.5931,1.5933,1.59255,1.5928,1065500001.0
2008-09-10 01:20:00,1.5928,1.59285,1.5925,1.5925,706200004.0
2008-09-10 01:25:00,1.5926,1.5926,1.59221,1.5923,502600000.0
2008-09-10 01:30:00,1.59177,1.5923,1.59177,1.5921,780800000.0
2008-09-10 01:35:00,1.5921,1.59265,1.5917,1.5924,963100009.0
2008-09-10 01:40:00,1.5925,1.5925,1.5922,1.5923,920600044.0
2008-09-10 01:45:00,1.5923,1.5924,1.5913,1.5913,1770300058.0
2008-09-10 01:50:00,1.5913,1.5916,1.5912,1.5914,632300000.0
2008-09-10 01:55:00,1.5914,1.59155,1.59115,1.5913,949499991.0
2008-09-10 02:00:00,1.5913,1.59205,1.5912,1.592,627900000.0
2008-09-10 02:05:00,1.592,1.5924,1.5919,1.5921,353000000.0
2008-09-10 02:10:00,1.5921,1.59225,1.592,1.5922,338600000.0
2008-09-10 02:15:00,1.5922,1.5922,1.5917,1.592,112500000.0
2008-09-10 02:20:00,1.592,1.59215,1.59145,1.5915,467400000.0
2008-09-10 02:25:00,1.59155,1.5917,1.5913,1.5916,591800000.0
2008-09-10 02:30:00,1.59128,1.59195,1.59127,1.5919,622300000.0
2008-09-10 02:35:00,1.5919,1.5924,1.5919,1.592,2782999982.0
2008-09-10 02:40:00,1.592,1.5926,1.59177,1.5926,867999995.0
2008-09-10 02:45:00,1.5926,1.5929,1.5922,1.5924,1129200000.0
2008-09-10 02:50:00,1.59245,1.5936,1.59245,1.5931,1314300003.0
2008-09-10 02:55:00,1.5931,1.5934,1.59305,1.5931,1181300001.0
2008-09-10 03:00:00,1.5931,1.5942,1.5931,1.59385,1360100001.0
2008-09-10 03:05:00,1.59385,1.59425,1.5935,1.59375,1296799996.0
2008-09-10 03:10:00,1.5938,1.594,1.5933,1.5938,2142400056.0
2008-09-10 03:15:00,1.59385,1.5946,1.5936,1.5944,751100000.0
2008-09-10 03:20:00,1.5945,1.59475,1.5945,1.59475,53300000.0
2008-09-10 03:25:00,1.59475,1.5955,1.59455,1.595,1638600017.0
2008-09-10 03:30:00,1.595,1.5954,1.5943,1.5953,1506500002.0
2008-09-10 03:35:00,1.5953,1.5955,1.595,1.5953,1410699993.0
2008-09-10 03:40:00,1.5953,1.59555,1.5952,1.5955,1052900004.0
2008-09-10 03:45:00,1.5955,1.5955,1.5948,1.5953,296500000.0
2008-09-10 03:50:00,1.5953,1.5955,1.5947,1.5954,532000000.0
2008-09-10 03:55:00,1.5954,1.59545,1.595,1.5951,923300003.0
2008-09-10 04:00:00,1.5951,1.59515,1.595,1.595,1326900009.0
2008-09-10 04:05:00,1.5951,1.5951,1.594,1.5945,1946400002.0
2008-09-10 04:10:00,1.5945,1.5946,1.59415,1.5946,1375600017.0
2008-09-10 04:15:00,1.5947,1.5948,1.59425,1.5943,432899996.0
2008-09-10 04:20:00,1.5943,1.5945,1.5943,1.5944,516199997.0
2008-09-10 04:25:00,1.5946,1.5952,1.5946,1.5949,1276699995.0
2008-09-10 04:30:00,1.595,1.5955,1.5949,1.5955,319900000.0
2008-09-10 04:35:00,1.5955,1.5956,1.5952,1.5953,1180700002.0
2008-09-10 04:40:00,1.5953,1.5953,1.59465,1.5947,536399999.0
2008-09-10 04:45:00,1.5947,1.59485,1.5947,1.5947,545899996.0
2008-09-10 04:50:00,1.59475,1.59515,1.59475,1.5951,516200000.0
2008-09-10 04:55:00,1.5951,1.5951,1.5946,1.5951,451000000.0
2008-09-10 05:00:00,1.5951,1.59515,1.5948,1.5949,826000000.0
2008-09-10 05:05:00,1.595,1.59585,1.5949,1.5958,1021100002.0
2008-09-10 05:10:00,1.5958,1.5968,1.5958,1.5961,882299999.0
2008-09-10 05:15:00,1.5961,1.59645,1.59605,1.5964,348300000.0
2008-09-10 05:20:00,1.5964,1.5967,1.5964,1.5965,1866199993.0
2008-09-10 05:25:00,1.5965,1.5967,1.59613,1.5967,612400000.0
2008-09-10 05:30:00,1.5967,1.5968,1.5964,1.5968,591200000.0
2008-09-10 05:35:00,1.5968,1.5968,1.5968,1.5968,21000000.0
2008-09-10 05:40:00,1.5968,1.59695,1.59665,1.5967,502200000.0
2008-09-10 05:45:00,1.5967,1.59685,1.59645,1.5968,1577099987.0
2008-09-10 05:50:00,1.5967,1.59695,1.5966,1.5968,2015299993.0
2008-09-10 05:55:00,1.5969,1.597,1.5963,1.5966,1299400050.0
2008-09-10 06:00:00,1.5964,1.59695,1.5963,1.5967,442599994.0
2008-09-10 06:05:00,1.59675,1.59685,1.59645,1.5965,2389499944.0
2008-09-10 06:10:00,1.5965,1.59675,1.59615,1.5964,3403599908.0
2008-09-10 06:15:00,1.5964,1.5964,1.5957,1.5959,2001500025.0
2008-09-10 06:20:00,1.5959,1.5959,1.59498,1.59511,800999999.0
2008-09-10 06:25:00,1.5956,1.5957,1.5948,1.59513,1161500001.0
2008-09-10 06:30:00,1.5954,1.5963,1.59515,1.59525,764899999.0
2008-09-10 06:35:00,1.59535,1.59645,1.59515,1.5961,2734400008.0
2008-09-10 06:40:00,1.5961,1.5962,1.59555,1.596,962300004.0
2008-09-10 06:45:00,1.59585,1.59605,1.5948,1.5951,946200001.0
2008-09-10 06:50:00,1.5951,1.5953,1.59485,1.5949,878099999.0
2008-09-10 06:55:00,1.5949,1.59505,1.5947,1.5947,459699998.0
2008-09-10 07:00:00,1.5947,1.5947,1.59355,1.59435,1497899990.0
2008-09-10 07:05:00,1.59455,1.5946,1.594,1.5943,2208999946.0
2008-09-10 07:10:00,1.5943,1.5945,1.5942,1.5944,784600000.0
2008-09-10 07:15:00,1.5943,1.5948,1.5939,1.5943,1088500000.0
2008-09-10 07:20:00,1.5943,1.59485,1.5933,1.5941,1985299987.0
2008-09-10 07:25:00,1.59405,1.59825,1.594,1.5976,4192700001.0
2008-09-10 07:30:00,1.5976,1.5978,1.59685,1.59725,2339800001.0
2008-09-10 07:35:00,1.59725,1.5973,1.5958,1.5962,2108200010.0
2008-09-10 07:40:00,1.5962,1.59675,1.59605,1.5963,1103699998.0
2008-09-10 07:45:00,1.5964,1.5967,1.59565,1.59585,2877700001.0
2008-09-10 07:50:00,1.59585,1.597,1.5957,1.59695,1544400003.0
2008-09-10 07:55:00,1.59695,1.59695,1.5946,1.59495,2312295312.0
2008-09-10 08:00:00,1.595,1.59655,1.59485,1.5955,1572199999.0
2008-09-10 08:05:00,1.5955,1.5958,1.59435,1.5952,2105799998.0
2008-09-10 08:10:00,1.5952,1.5953,1.5941,1.5945,2407299996.0
2008-09-10 08:15:00,1.5945,1.5958,1.5945,1.5954,2004500010.0
2008-09-10 08:20:00,1.5954,1.596,1.59515,1.596,681800000.0
2008-09-10 08:25:00,1.5959,1.5973,1.59565,1.5973,535600000.0
2008-09-10 08:30:00,1.5974,1.5974,1.5955,1.5959,539700000.0
2008-09-10 08:35:00,1.5959,1.5963,1.5957,1.596,414000000.0
2008-09-10 08:40:00,1.596,1.5962,1.5955,1.5956,477100000.0
2008-09-10 08:45:00,1.5957,1.5977,1.59555,1.5967,2726800021.0
2008-09-10 08:50:00,1.5967,1.59705,1.59615,1.5966,725500000.0
2008-09-10 08:55:00,1.5965,1.5969,1.5961,1.5962,456300000.0
2008-09-10 09:00:00,1.5962,1.5963,1.59445,1.5947,1200300000.0
2008-09-10 09:05:00,1.5947,1.5948,1.5934,1.594,1561000000.0
2008-09-10 09:10:00,1.5939,1.5943,1.59315,1.5942,1391241424.0
2008-09-10 09:15:00,1.5942,1.5944,1.59385,1.5942,635700000.0
2008-09-10 09:20:00,1.5942,1.5947,1.5939,1.5945,823100000.0
2008-09-10 09:25:00,1.5945,1.5945,1.59335,1.5936,2246200014.0
2008-09-10 09:30:00,1.5936,1.5943,1.5935,1.5941,1508400000.0
2008-09-10 09:35:00,1.5941,1.5944,1.5934,1.5936,1092200001.0
2008-09-10 09:40:00,1.5936,1.594,1.5935,1.5936,1066200000.0
2008-09-10 09:45:00,1.5937,1.594,1.5935,1.5935,852100000.0
2008-09-10 09:50:00,1.5936,1.5936,1.59305,1.5932,1155700000.0
2008-09-10 09:55:00,1.5933,1.5941,1.5931,1.5934,958200000.0
2008-09-10 10:00:00,1.5934,1.594,1.5933,1.5937,1281600000.0
2008-09-10 10:05:00,1.5937,1.5942,1.5936,1.5941,1352300000.0
2008-09-10 10:10:00,1.5941,1.5953,1.5941,1.5947,1199500000.0
2008-09-10 10:15:00,1.5947,1.5949,1.5946,1.5948,904200000.0
2008-09-10 10:20:00,1.5948,1.5949,1.5947,1.5949,710400000.0
2008-09-10 10:25:00,1.5949,1.5953,1.5948,1.59495,873400000.0
2008-09-10 10:30:00,1.595,1.5953,1.5949,1.595,805200000.0
2008-09-10 10:35:00,1.5949,1.5951,1.5948,1.595,683500000.0
2008-09-10 10:40:00,1.595,1.5952,1.5948,1.5951,734600000.0
2008-09-10 10:45:00,1.5952,1.5954,1.59445,1.5947,1360500000.0
2008-09-10 10:50:00,1.5948,1.5948,1.59445,1.5945,886400000.0
2008-09-10 10:55:00,1.5946,1.5947,1.5942,1.59425,873300000.0
2008-09-10 11:00:00,1.59425,1.5943,1.5938,1.594,1134700000.0
2008-09-10 11:05:00,1.594,1.59435,1.5939,1.5941,876400000.0
2008-09-10 11:10:00,1.5942,1.59425,1.5936,1.5936,1199599999.0
2008-09-10 11:15:00,1.5936,1.5938,1.5935,1.5936,774700000.0
2008-09-10 11:20:00,1.5936,1.5944,1.5936,1.5936,1104100000.0
2008-09-10 11:25:00,1.5936,1.5937,1.5933,1.5934,1563800000.0
2008-09-10 11:30:00,1.59345,1.5938,1.59325,1.5934,1624199999.0
2008-09-10 11:35:00,1.5935,1.59385,1.5931,1.5938,2027899998.0
2008-09-10 11:40:00,1.5937,1.59385,1.5934,1.5934,1270000000.0
2008-09-10 11:45:00,1.5934,1.5935,1.5925,1.5932,975700000.0
2008-09-10 11:50:00,1.5932,1.5935,1.5932,1.5935,573200000.0
2008-09-10 11:55:00,1.5935,1.5936,1.5934,1.59355,461600000.0
2008-09-10 12:00:00,1.5936,1.5941,1.59355,1.5939,914200000.0
2008-09-10 12:05:00,1.59395,1.595,1.5939,1.5944,1696900000.0
2008-09-10 12:10:00,1.5944,1.59465,1.59385,1.5943,1705200000.0
2008-09-10 12:15:00,1.5944,1.5944,1.594,1.59405,1471700001.0
2008-09-10 12:20:00,1.59405,1.5942,1.59395,1.59415,771300000.0
2008-09-10 12:25:00,1.59415,1.5947,1.5941,1.5945,1638899999.0
2008-09-10 12:30:00,1.59465,1.5948,1.5945,1.5948,477300000.0
2008-09-10 12:35:00,1.5948,1.5949,1.59455,1.5947,1244400000.0
2008-09-10 12:40:00,1.5947,1.5952,1.5943,1.5951,1813499999.0
2008-09-10 12:45:00,1.5951,1.5953,1.59475,1.5952,1074900001.0
2008-09-10 12:50:00,1.5952,1.5958,1.59505,1.5952,905200000.0
2008-09-10 12:55:00,1.5952,1.5964,1.5952,1.5963,1144999999.0
2008-09-10 13:00:00,1.5963,1.5968,1.5961,1.59665,1825800000.0
2008-09-10 13:05:00,1.59665,1.5972,1.5963,1.5963,2063399999.0
2008-09-10 13:10:00,1.5963,1.59685,1.5962,1.5968,1215300001.0
2008-09-10 13:15:00,1.59675,1.59705,1.59665,1.5969,1132800000.0
2008-09-10 13:20:00,1.5969,1.5973,1.5964,1.5965,1309500000.0
2008-09-10 13:25:00,1.5965,1.5973,1.596,1.597,1237400000.0
2008-09-10 13:30:00,1.597,1.59705,1.5962,1.5965,3258800013.0
2008-09-10 13:35:00,1.5964,1.5966,1.5942,1.5956,2115100000.0
2008-09-10 13:40:00,1.59555,1.5956,1.5927,1.5928,2739400001.0
2008-09-10 13:45:00,1.5928,1.5943,1.59245,1.59415,1722800000.0
2008-09-10 13:50:00,1.5942,1.5944,1.5928,1.5928,1213000000.0
2008-09-10 13:55:00,1.5929,1.5934,1.5925,1.5927,1739200000.0
2008-09-10 14:00:00,1.5927,1.5931,1.5921,1.5923,979200000.0
2008-09-10 14:05:00,1.5923,1.5926,1.5914,1.592,1786500000.0
2008-09-10 14:10:00,1.5921,1.5934,1.59185,1.5927,1172300000.0
2008-09-10 14:15:00,1.5927,1.5928,1.59205,1.5923,802100000.0
2008-09-10 14:20:00,1.5924,1.5937,1.5922,1.5936,1190700000.0
2008-09-10 14:25:00,1.5937,1.5953,1.59325,1.59485,1167500000.0
2008-09-10 14:30:00,1.59485,1.5961,1.5946,1.595,1539000000.0
2008-09-10 14:35:00,1.5949,1.5954,1.59455,1.5947,896800000.0
2008-09-10 14:40:00,1.59455,1.5962,1.59455,1.5961,1065300000.0
2008-09-10 14:45:00,1.5961,1.5963,1.5956,1.5962,890800000.0
2008-09-10 14:50:00,1.5962,1.5966,1.59525,1.5955,1607600000.0
2008-09-10 14:55:00,1.5955,1.5958,1.5942,1.5946,1384600000.0
2008-09-10 15:00:00,1.5946,1.595,1.59435,1.5947,1161200000.0
2008-09-10 15:05:00,1.5946,1.5955,1.5946,1.5955,810200000.0
2008-09-10 15:10:00,1.5955,1.5965,1.59495,1.5954,3173899996.0
2008-09-10 15:15:00,1.5954,1.5955,1.5949,1.5955,2334300006.0
2008-09-10 15:20:00,1.5955,1.5963,1.5949,1.5953,1380700000.0
2008-09-10 15:25:00,1.5952,1.5958,1.59515,1.5956,1539899999.0
2008-09-10 15:30:00,1.5957,1.5958,1.5942,1.5944,1670600000.0
2008-09-10 15:35:00,1.5943,1.5949,1.59395,1.5947,1780200011.0
2008-09-10 15:40:00,1.5947,1.5958,1.59425,1.5955,1691700000.0
2008-09-10 15:45:00,1.5955,1.596,1.5951,1.5959,814300000.0
2008-09-10 15:50:00,1.5959,1.5968,1.59555,1.5966,1484300000.0
2008-09-10 15:55:00,1.5966,1.5966,1.5952,1.5952,1152800000.0
2008-09-10 16:00:00,1.5952,1.5962,1.5951,1.5961,896500000.0
2008-09-10 16:05:00,1.596,1.5961,1.59535,1.5958,1146000000.0
2008-09-10 16:10:00,1.5958,1.5958,1.5949,1.5953,807300000.0
2008-09-10 16:15:00,1.59525,1.5957,1.5951,1.5955,1422400000.0
2008-09-10 16:20:00,1.5955,1.596,1.5951,1.5953,1121599999.0
2008-09-10 16:25:00,1.5953,1.5957,1.595,1.59515,822300000.0
2008-09-10 16:30:00,1.59515,1.5955,1.5946,1.59465,1525200000.0
2008-09-10 16:35:00,1.5947,1.5957,1.59435,1.59465,2045200000.0
2008-09-10 16:40:00,1.59465,1.595,1.5944,1.5946,1423900000.0
2008-09-10 16:45:00,1.5947,1.5947,1.59345,1.5936,1227084165.0
2008-09-10 16:50:00,1.5935,1.5942,1.5935,1.5936,1529900000.0
2008-09-10 16:55:00,1.5936,1.5939,1.59315,1.5937,1112700000.0
2008-09-10 17:00:00,1.5937,1.5943,1.5935,1.5942,817900000.0
2008-09-10 17:05:00,1.5943,1.5949,1.59395,1.5942,1102199999.0
2008-09-10 17:10:00,1.5942,1.5944,1.5935,1.5938,1270000000.0
2008-09-10 17:15:00,1.5938,1.594,1.5931,1.5931,1291900001.0
2008-09-10 17:20:00,1.5931,1.5935,1.5926,1.5928,1726700000.0
2008-09-10 17:25:00,1.5928,1.59305,1.59185,1.5924,2056699998.0
2008-09-10 17:30:00,1.5923,1.5937,1.5921,1.59355,1495100000.0
2008-09-10 17:35:00,1.59355,1.5943,1.59335,1.594,1485000000.0
2008-09-10 17:40:00,1.5939,1.5948,1.5938,1.5943,1056500000.0
2008-09-10 17:45:00,1.5943,1.5943,1.59295,1.5934,1042200000.0
2008-09-10 17:50:00,1.5935,1.5937,1.5923,1.59235,1163300000.0
2008-09-10 17:55:00,1.59235,1.5933,1.5922,1.5926,1091500000.0
2008-09-10 18:00:00,1.5927,1.5933,1.59235,1.5932,829200000.0
2008-09-10 18:05:00,1.5931,1.594,1.59285,1.5937,745400000.0
2008-09-10 18:10:00,1.5937,1.5937,1.5929,1.5934,607100000.0
2008-09-10 18:15:00,1.5933,1.5934,1.5927,1.5927,690000000.0
2008-09-10 18:20:00,1.5927,1.5929,1.5921,1.5921,914600000.0
2008-09-10 18:25:00,1.5921,1.5929,1.5921,1.5927,440700000.0
2008-09-10 18:30:00,1.5927,1.593,1.5926,1.5926,452700000.0
2008-09-10 18:35:00,1.5926,1.5933,1.5925,1.593,555400001.0
2008-09-10 18:40:00,1.593,1.5934,1.59295,1.5932,920500000.0
2008-09-10 18:45:00,1.5931,1.5934,1.5929,1.5932,558400000.0
2008-09-10 18:50:00,1.5932,1.5938,1.59295,1.5934,749900000.0
2008-09-10 18:55:00,1.5934,1.5935,1.5929,1.5932,512200000.0
2008-09-10 19:00:00,1.59305,1.5933,1.5924,1.5932,426600000.0
2008-09-10 19:05:00,1.5931,1.5935,1.5929,1.5934,418100000.0
2008-09-10 19:10:00,1.5933,1.5938,1.5931,1.5935,560000000.0
2008-09-10 19:15:00,1.5934,1.5937,1.5933,1.5935,583600000.0
2008-09-10 19:20:00,1.5936,1.5937,1.5934,1.5936,272300000.0
2008-09-10 19:25:00,1.5936,1.5936,1.59305,1.5931,428200000.0
2008-09-10 19:30:00,1.5932,1.5936,1.5931,1.5933,173400000.0
2008-09-10 19:35:00,1.5934,1.594,1.5934,1.5938,373800000.0
2008-09-10 19:40:00,1.5938,1.5939,1.5931,1.5933,565800000.0
2008-09-10 19:45:00,1.5933,1.5934,1.5927,1.5928,296099999.0
2008-09-10 19:50:00,1.5929,1.5931,1.5921,1.5929,469400000.0
2008-09-10 19:55:00,1.5929,1.5929,1.5923,1.5923,219000000.0
2008-09-10 20:00:00,1.5924,1.5925,1.5914,1.5915,560820270.0
2008-09-10 20:05:00,1.5915,1.5919,1.59125,1.5917,1160999999.0
2008-09-10 20:10:00,1.5917,1.5917,1.59115,1.59135,837700000.0
2008-09-10 20:15:00,1.5914,1.5923,1.5912,1.592,1103000000.0
2008-09-10 20:20:00,1.592,1.5921,1.59155,1.592,429400000.0
2008-09-10 20:25:00,1.592,1.59215,1.5915,1.5918,777100000.0
2008-09-10 20:30:00,1.5919,1.5924,1.5918,1.5924,513500000.0
2008-09-10 20:35:00,1.5924,1.5928,1.59215,1.5923,729800000.0
2008-09-10 20:40:00,1.5923,1.5924,1.59179,1.5924,291400000.0
2008-09-10 20:45:00,1.5924,1.5927,1.5921,1.5921,180500000.0
2008-09-10 20:50:00,1.5922,1.5922,1.59145,1.5916,487700000.0
2008-09-10 20:55:00,1.5915,1.5919,1.59115,1.5917,685000000.0
2008-09-10 21:00:00,1.5918,1.5922,1.59165,1.5922,516700000.0
2008-09-10 21:05:00,1.59215,1.5928,1.59215,1.59255,523300000.0
2008-09-10 21:10:00,1.5927,1.5928,1.5924,1.5925,684900008.0
2008-09-10 21:15:00,1.5925,1.5931,1.59245,1.5927,557300002.0
2008-09-10 21:20:00,1.5927,1.5933,1.59265,1.5927,615400000.0
2008-09-10 21:25:00,1.5927,1.5927,1.59175,1.5922,1038200000.0
2008-09-10 21:30:00,1.5921,1.59265,1.59205,1.5925,306300000.0
2008-09-10 21:35:00,1.59235,1.5925,1.5919,1.5919,563400000.0
2008-09-10 21:40:00,1.5919,1.59205,1.59155,1.59165,756100000.0
2008-09-10 21:45:00,1.5917,1.5921,1.5912,1.5914,892100000.0
2008-09-10 21:50:00,1.5914,1.5918,1.5912,1.59165,2751600037.0
2008-09-10 21:55:00,1.59155,1.59165,1.59045,1.5906,554214162.0
2008-09-10 22:00:00,1.5906,1.5909,1.59015,1.5908,420400000.0
2008-09-10 22:05:00,1.5909,1.5912,1.5907,1.5911,269100000.0
2008-09-10 22:10:00,1.5911,1.5917,1.5909,1.5912,1188099994.0
2008-09-10 22:15:00,1.59125,1.5916,1.59115,1.5915,1011899987.0
2008-09-10 22:20:00,1.5914,1.5917,1.59115,1.5915,235199999.0
2008-09-10 22:25:00,1.5915,1.592,1.59145,1.59155,1218999998.0
2008-09-10 22:30:00,1.5917,1.5918,1.5913,1.5913,1462500008.0
2008-09-10 22:35:00,1.5913,1.5926,1.5911,1.5923,2303400016.0
2008-09-10 22:40:00,1.5923,1.59285,1.59215,1.59245,489000000.0
2008-09-10 22:45:00,1.59255,1.5927,1.59175,1.5921,3051799995.0
2008-09-10 22:50:00,1.5921,1.5921,1.5913,1.5915,2959300090.0
2008-09-10 22:55:00,1.5915,1.5918,1.59095,1.5911,5753700217.0
2008-09-10 23:00:00,1.5911,1.5912,1.5901,1.5901,2175400038.0
2008-09-10 23:05:00,1.5902,1.5924,1.5902,1.5922,2760600019.0
2008-09-10 23:10:00,1.59191,1.5922,1.5913,1.5922,4666500128.0
2008-09-10 23:15:00,1.59189,1.5925,1.5916,1.59185,1007900015.0
2008-09-10 23:20:00,1.592,1.592,1.5908,1.5912,2027599972.0
2008-09-10 23:25:00,1.5912,1.5915,1.591,1.5913,4902000098.0
2008-09-10 23:30:00,1.591,1.5914,1.5909,1.5914,5120200035.0
2008-09-10 23:35:00,1.5913,1.59151,1.59094,1.5912,2331100040.0
2008-09-10 23:40:00,1.59092,1.5914,1.59087,1.5914,763400012.0
2008-09-10 23:45:00,1.5914,1.59165,1.5905,1.5908,880800005.0
2008-09-10 23:50:00,1.59064,1.59115,1.5901,1.5902,278100000.0
2008-09-10 23:55:00,1.5903,1.5911,1.58995,1.5905,1694500034.0
2008-09-11 00:00:00,1.5904,1.5911,1.59035,1.591,255500000.0
2008-09-11 00:05:00,1.591,1.5911,1.59015,1.5903,1269300038.0
2008-09-11 00:10:00,1.5903,1.5904,1.58975,1.5903,885900045.0
2008-09-11 00:15:00,1.5903,1.5903,1.58967,1.59013,576900011.0
2008-09-11 00:20:00,1.59,1.5901,1.59,1.5901,26800000.0
2008-09-11 00:25:00,1.59,1.59,1.5887,1.5893,1778800027.0
2008-09-11 00:30:00,1.5893,1.5893,1.58855,1.5886,339999994.0
2008-09-11 00:35:00,1.5886,1.5889,1.5884,1.5889,449600000.0
2008-09-11 00:40:00,1.5889,1.5891,1.5881,1.5881,322100000.0
2008-09-11 00:45:00,1.58825,1.5891,1.5882,1.5882,277000000.0
2008-09-11 00:50:00,1.5882,1.5883,1.5881,1.5882,124999999.0
2008-09-11 00:55:00,1.5882,1.5889,1.5882,1.5888,662700000.0
2008-09-11 01:00:00,1.5888,1.5897,1.5885,1.5894,484200000.0
2008-09-11 01:05:00,1.5894,1.5895,1.5894,1.5894,556000011.0
2008-09-11 01:10:00,1.5894,1.5895,1.58905,1.5891,3688199966.0
2008-09-11 01:15:00,1.589,1.589,1.58815,1.5886,610100004.0
2008-09-11 01:20:00,1.5886,1.5886,1.5883,1.5885,121600000.0
2008-09-11 01:25:00,1.5885,1.5892,1.58835,1.5891,719500000.0
2008-09-11 01:30:00,1.589,1.5891,1.58875,1.5888,443700000.0
2008-09-11 01:35:00,1.58885,1.5891,1.5888,1.5888,789500004.0
2008-09-11 01:40:00,1.58915,1.58915,1.58825,1.5885,1351999980.0
2008-09-11 01:45:00,1.58855,1.58865,1.5881,1.5882,857900008.0
2008-09-11 01:50:00,1.5882,1.5882,1.5879,1.5879,2866500033.0
2008-09-11 01:55:00,1.5879,1.588,1.5879,1.588,1402100004.0
2008-09-11 02:00:00,1.588,1.5882,1.5878,1.5881,1561399998.0
2008-09-11 02:05:00,1.5881,1.58905,1.588,1.5886,204700000.0
2008-09-11 02:10:00,1.5888,1.5895,1.5888,1.58885,723100000.0
2008-09-11 02:15:00,1.589,1.5894,1.58895,1.589,553900000.0
2008-09-11 02:20:00,1.5889,1.589,1.5889,1.5889,212400000.0
2008-09-11 02:25:00,1.58895,1.589,1.5886,1.5887,669400000.0
2008-09-11 02:30:00,1.5887,1.5891,1.58825,1.5885,541400000.0
2008-09-11 02:35:00,1.5885,1.58865,1.588,1.5881,563999999.0
2008-09-11 02:40:00,1.5881,1.58825,1.588,1.5881,389000000.0
2008-09-11 02:45:00,1.588,1.5884,1.5879,1.5884,1212800002.0
2008-09-11 02:50:00,1.5884,1.5886,1.5884,1.5884,628000001.0
2008-09-11 02:55:00,1.5884,1.5886,1.5882,1.5884,2883400032.0
2008-09-11 03:00:00,1.5884,1.5887,1.5884,1.5885,974900008.0
2008-09-11 03:05:00,1.58855,1.58905,1.5885,1.5889,333200000.0
2008-09-11 03:10:00,1.5889,1.5892,1.5889,1.589,446600000.0
2008-09-11 03:15:00,1.58905,1.58915,1.58839,1.58871,411700003.0
2008-09-11 03:20:00,1.5891,1.5895,1.58855,1.5894,955300008.0
2008-09-11 03:25:00,1.5893,1.5895,1.589,1.58925,1431799996.0
2008-09-11 03:30:00,1.5893,1.59025,1.58905,1.5901,1966400007.0
2008-09-11 03:35:00,1.59015,1.5902,1.58915,1.5898,931500003.0
2008-09-11 03:40:00,1.58985,1.59,1.5896,1.5896,578200002.0
2008-09-11 03:45:00,1.5896,1.5896,1.58845,1.5886,1701100000.0
2008-09-11 03:50:00,1.5887,1.58915,1.5883,1.58855,3138799947.0
2008-09-11 03:55:00,1.58855,1.5886,1.5881,1.5881,1070799990.0
2008-09-11 04:00:00,1.5882,1.5887,1.5881,1.5884,3045000095.0
2008-09-11 04:05:00,1.5884,1.5885,1.58769,1.5885,1147200021.0
2008-09-11 04:10:00,1.58805,1.5883,1.5878,1.588,524500000.0
2008-09-11 04:15:00,1.588,1.5882,1.5879,1.5881,275699999.0
2008-09-11 04:20:00,1.5881,1.58835,1.588,1.5881,2218699964.0
2008-09-11 04:25:00,1.5881,1.58815,1.5877,1.5877,437049998.0
2008-09-11 04:30:00,1.5877,1.5884,1.5877,1.5882,1476500011.0
2008-09-11 04:35:00,1.5882,1.58835,1.5879,1.588,607000000.0
2008-09-11 04:40:00,1.588,1.588,1.5871,1.5874,564049037.0
2008-09-11 04:45:00,1.5873,1.5875,1.5873,1.5874,877600003.0
2008-09-11 04:50:00,1.5874,1.5874,1.58725,1.58725,254100000.0
2008-09-11 04:55:00,1.58725,1.5874,1.58715,1.5874,319600000.0
2008-09-11 05:00:00,1.5874,1.5874,1.58725,1.58725,589500000.0
2008-09-11 05:05:00,1.5873,1.58735,1.5872,1.5873,201600000.0
2008-09-11 05:10:00,1.5872,1.5873,1.5872,1.5873,153400000.0
2008-09-11 05:15:00,1.5873,1.5874,1.58668,1.5874,279400000.0
2008-09-11 05:20:00,1.5873,1.58735,1.5871,1.5872,384100000.0
2008-09-11 05:25:00,1.5872,1.5872,1.5872,1.5872,75200000.0
2008-09-11 05:30:00,1.5871,1.5872,1.5871,1.5872,152000000.0
2008-09-11 05:35:00,1.5872,1.5872,1.587,1.5871,412300002.0
2008-09-11 05:40:00,1.5871,1.58765,1.5871,1.5876,196300000.0
2008-09-11 05:45:00,1.58755,1.58755,1.5872,1.58725,450700000.0
2008-09-11 05:50:00,1.5872,1.5873,1.5871,1.5871,1275700013.0
2008-09-11 05:55:00,1.5871,1.5871,1.58705,1.5871,185400000.0
2008-09-11 06:00:00,1.5871,1.5872,1.58705,1.5872,107300000.0
2008-09-11 06:05:00,1.58691,1.5874,1.58659,1.5874,1013300006.0
2008-09-11 06:10:00,1.58735,1.5879,1.5873,1.5874,687800000.0
2008-09-11 06:15:00,1.58735,1.5874,1.5871,1.5871,319400000.0
2008-09-11 06:20:00,1.5871,1.5873,1.5871,1.5872,735700000.0
2008-09-11 06:25:00,1.5872,1.5873,1.5871,1.5871,282300000.0
2008-09-11 06:30:00,1.5871,1.5873,1.587,1.5872,237099999.0
2008-09-11 06:35:00,1.58715,1.58715,1.58705,1.5871,313300000.0
2008-09-11 06:40:00,1.58705,1.58745,1.587,1.5873,1261100001.0
2008-09-11 06:45:00,1.5873,1.5874,1.587,1.58705,788900000.0
2008-09-11 06:50:00,1.587,1.5872,1.587,1.5872,1114200003.0
2008-09-11 06:55:00,1.5871,1.5872,1.5871,1.5872,533899992.0
2008-09-11 07:00:00,1.5872,1.58735,1.5872,1.5873,205700000.0
2008-09-11 07:05:00,1.5873,1.5882,1.5873,1.588,692700000.0
2008-09-11 07:10:00,1.5881,1.5881,1.5877,1.5879,458600001.0
2008-09-11 07:15:00,1.5879,1.5881,1.5879,1.588,605700000.0
2008-09-11 07:20:00,1.5881,1.5883,1.588,1.5881,353500000.0
2008-09-11 07:25:00,1.5881,1.5881,1.5877,1.588,392800000.0
2008-09-11 07:30:00,1.588,1.5881,1.5875,1.5879,246100000.0
2008-09-11 07:35:00,1.5876,1.588,1.5876,1.588,112100000.0
2008-09-11 07:40:00,1.588,1.588,1.5875,1.5877,378300000.0
2008-09-11 07:45:00,1.5877,1.5878,1.58755,1.5876,602100000.0
2008-09-11 07:50:00,1.5876,1.5877,1.58715,1.5875,713600000.0
2008-09-11 07:55:00,1.58745,1.58755,1.5872,1.5872,517900000.0
2008-09-11 08:00:00,1.5872,1.5879,1.5872,1.5875,907100000.0
2008-09-11 08:05:00,1.5875,1.588,1.58745,1.5877,899500000.0
2008-09-11 08:10:00,1.58765,1.5887,1.58755,1.5887,763399999.0
2008-09-11 08:15:00,1.5887,1.5892,1.5882,1.5884,1165900000.0
2008-09-11 08:20:00,1.5885,1.5886,1.58795,1.5883,220000000.0
2008-09-11 08:25:00,1.5882,1.5889,1.5882,1.5886,291900000.0
2008-09-11 08:30:00,1.5887,1.5889,1.58805,1.5883,469400000.0
2008-09-11 08:35:00,1.5883,1.5885,1.5874,1.5875,737700000.0
2008-09-11 08:40:00,1.5875,1.5876,1.58645,1.5866,599702081.0
2008-09-11 08:45:00,1.5866,1.5873,1.58645,1.5873,556300000.0
2008-09-11 08:50:00,1.5873,1.5875,1.5871,1.5875,378920000.0
2008-09-11 08:55:00,1.5875,1.5877,1.5866,1.5866,361840000.0
2008-09-11 09:00:00,1.5867,1.5869,1.5859,1.5864,1168240000.0
2008-09-11 09:05:00,1.5864,1.587,1.5863,1.5867,949000001.0
2008-09-11 09:10:00,1.5866,1.5871,1.586,1.5864,1642900000.0
2008-09-11 09:15:00,1.5864,1.5872,1.58625,1.5872,832600000.0
2008-09-11 09:20:00,1.5873,1.5877,1.5871,1.5876,692800000.0
2008-09-11 09:25:00,1.5875,1.5876,1.5867,1.5869,590300000.0
2008-09-11 09:30:00,1.5868,1.5871,1.5858,1.5858,525200000.0
2008-09-11 09:35:00,1.58585,1.586,1.585,1.5857,1725899998.0
2008-09-11 09:40:00,1.5857,1.5871,1.58535,1.587,841800000.0
2008-09-11 09:45:00,1.5869,1.587,1.5868,1.587,443340000.0
2008-09-11 09:50:00,1.5869,1.5869,1.586,1.5865,661960000.0
2008-09-11 09:55:00,1.5865,1.58675,1.586,1.5864,700880000.0
2008-09-11 10:00:00,1.5863,1.5863,1.5856,1.5862,1584000000.0
2008-09-11 10:05:00,1.5863,1.5872,1.5863,1.587,1247600000.0
2008-09-11 10:10:00,1.587,1.5871,1.5866,1.5869,784300000.0
2008-09-11 10:15:00,1.5869,1.587,1.5861,1.5862,893100000.0
2008-09-11 10:20:00,1.5861,1.5862,1.5857,1.5857,674800000.0
2008-09-11 10:25:00,1.5857,1.5862,1.5856,1.5857,843500000.0
2008-09-11 10:30:00,1.5857,1.586,1.5856,1.586,350620000.0
2008-09-11 10:35:00,1.5859,1.5862,1.5853,1.5853,980140000.0
2008-09-11 10:40:00,1.5854,1.5856,1.5852,1.5855,749100000.0
2008-09-11 10:45:00,1.5854,1.5861,1.58535,1.5859,644799996.0
2008-09-11 10:50:00,1.5859,1.5868,1.5859,1.5863,323500000.0
2008-09-11 10:55:00,1.5863,1.5863,1.5855,1.5856,422400000.0
2008-09-11 11:00:00,1.5855,1.5864,1.5854,1.5863,460300000.0
2008-09-11 11:05:00,1.5862,1.5866,1.5862,1.5864,272500000.0
2008-09-11 11:10:00,1.5865,1.5865,1.5861,1.5861,181000000.0
2008-09-11 11:15:00,1.5861,1.5864,1.5854,1.5864,760300000.0
2008-09-11 11:20:00,1.5864,1.5864,1.5857,1.5862,574800000.0
2008-09-11 11:25:00,1.5862,1.5863,1.5858,1.5861,638500000.0
2008-09-11 11:30:00,1.5861,1.5863,1.5857,1.5858,398500000.0
2008-09-11 11:35:00,1.5858,1.5863,1.58565,1.586,491700000.0
2008-09-11 11:40:00,1.5861,1.5863,1.58585,1.5862,458099999.0
2008-09-11 11:45:00,1.5862,1.587,1.586,1.5869,356900000.0
2008-09-11 11:50:00,1.5869,1.5871,1.5866,1.5866,400200000.0
2008-09-11 11:55:00,1.5866,1.5868,1.5862,1.5867,493800000.0
2008-09-11 12:00:00,1.5867,1.5873,1.5863,1.5873,408000000.0
2008-09-11 12:05:00,1.5872,1.5878,1.5867,1.5872,788700000.0
2008-09-11 12:10:00,1.5872,1.5877,1.58715,1.5876,577000000.0
2008-09-11 12:15:00,1.5876,1.5884,1.58745,1.5876,584900000.0
2008-09-11 12:20:00,1.5875,1.5879,1.5874,1.5878,738200000.0
2008-09-11 12:25:00,1.5878,1.5879,1.5875,1.5876,256400000.0
2008-09-11 12:30:00,1.5876,1.5878,1.5874,1.5878,236200000.0
2008-09-11 12:35:00,1.5878,1.5879,1.5876,1.5878,223700000.0
2008-09-11 12:40:00,1.5877,1.5878,1.5871,1.5872,410000000.0
2008-09-11 12:45:00,1.5871,1.5878,1.5871,1.5877,396700000.0
2008-09-11 12:50:00,1.5877,1.588,1.5876,1.5877,379700000.0
2008-09-11 12:55:00,1.5877,1.5878,1.5874,1.5877,295500000.0
2008-09-11 13:00:00,1.5876,1.5879,1.5876,1.5877,306400000.0
2008-09-11 13:05:00,1.5876,1.5877,1.5873,1.5877,407000000.0
2008-09-11 13:10:00,1.5877,1.5878,1.58755,1.5877,226400000.0
2008-09-11 13:15:00,1.5877,1.5881,1.5877,1.5879,329400000.0
2008-09-11 13:20:00,1.5879,1.58795,1.5875,1.5877,530400000.0
2008-09-11 13:25:00,1.5877,1.5877,1.5872,1.58725,304900000.0
2008-09-11 13:30:00,1.5873,1.5874,1.58655,1.5868,1111200000.0
2008-09-11 13:35:00,1.5867,1.5868,1.5863,1.5865,596200000.0
2008-09-11 13:40:00,1.5866,1.5867,1.58615,1.58635,537100000.0
2008-09-11 13:45:00,1.5865,1.5866,1.58485,1.585,948800000.0
2008-09-11 13:50:00,1.585,1.5858,1.58475,1.5851,774400000.0
2008-09-11 13:55:00,1.5851,1.5858,1.58495,1.58525,835600000.0
2008-09-11 14:00:00,1.58525,1.5859,1.58525,1.5856,704780000.0
2008-09-11 14:05:00,1.5856,1.586,1.58545,1.586,585600000.0
2008-09-11 14:10:00,1.58585,1.5862,1.5854,1.5854,681300000.0
2008-09-11 14:15:00,1.5855,1.58585,1.58525,1.5858,464300000.0
2008-09-11 14:20:00,1.5858,1.586,1.58535,1.5856,692300000.0
2008-09-11 14:25:00,1.58545,1.5856,1.5847,1.5852,904600000.0
2008-09-11 14:30:00,1.58525,1.586,1.58435,1.5855,2232900031.0
2008-09-11 14:35:00,1.5854,1.5859,1.58495,1.5858,1282300000.0
2008-09-11 14:40:00,1.5859,1.5861,1.58545,1.5858,1293600000.0
2008-09-11 14:45:00,1.5857,1.5858,1.58465,1.585,1377800000.0
2008-09-11 14:50:00,1.585,1.5851,1.58425,1.5847,1226700000.0
2008-09-11 14:55:00,1.5847,1.5847,1.584,1.5844,1288950000.0
2008-09-11 15:00:00,1.5844,1.5859,1.58405,1.5858,1384700000.0
2008-09-11 15:05:00,1.5857,1.5865,1.58545,1.5864,1433500001.0
2008-09-11 15:10:00,1.5864,1.5877,1.58585,1.587,1787599999.0
2008-09-11 15:15:00,1.587,1.587,1.58605,1.58625,1282100000.0
2008-09-11 15:20:00,1.5863,1.5864,1.58585,1.5863,1091700000.0
2008-09-11 15:25:00,1.5863,1.5869,1.58605,1.58675,1079600000.0
2008-09-11 15:30:00,1.58675,1.5871,1.58565,1.5857,1263900000.0
2008-09-11 15:35:00,1.5857,1.5863,1.58545,1.5858,1135900000.0
2008-09-11 15:40:00,1.5858,1.58615,1.5852,1.5853,1519199999.0
2008-09-11 15:45:00,1.5853,1.5861,1.58475,1.5848,1600000000.0
2008-09-11 15:50:00,1.5848,1.5856,1.5847,1.5852,1269200000.0
2008-09-11 15:55:00,1.5852,1.5853,1.5846,1.585,1090900000.0
2008-09-11 16:00:00,1.585,1.5861,1.58485,1.58545,1111700000.0
2008-09-11 16:05:00,1.58545,1.5865,1.58475,1.5864,2015200000.0
2008-09-11 16:10:00,1.5864,1.5868,1.58545,1.5863,1981200000.0
2008-09-11 16:15:00,1.58615,1.5868,1.5855,1.5859,1579000000.0
2008-09-11 16:20:00,1.5859,1.5866,1.58585,1.5864,1332500000.0
2008-09-11 16:25:00,1.5865,1.5868,1.5859,1.58635,1040700000.0
2008-09-11 16:30:00,1.58635,1.5868,1.5861,1.5863,937200000.0
2008-09-11 16:35:00,1.58635,1.5874,1.5863,1.5874,1291299999.0
2008-09-11 16:40:00,1.5873,1.5882,1.5871,1.5879,1160900000.0
2008-09-11 16:45:00,1.5879,1.5888,1.5874,1.5885,938400001.0
2008-09-11 16:50:00,1.5884,1.5888,1.58825,1.5886,741800000.0
2008-09-11 16:55:00,1.5886,1.5886,1.5874,1.5879,772600000.0
2008-09-11 17:00:00,1.5879,1.5887,1.58785,1.5887,938600001.0
2008-09-11 17:05:00,1.5887,1.5889,1.58755,1.5876,849299999.0
2008-09-11 17:10:00,1.5876,1.5879,1.58705,1.5873,1475800000.0
2008-09-11 17:15:00,1.5874,1.5876,1.58675,1.5869,940400000.0
2008-09-11 17:20:00,1.5869,1.5874,1.5865,1.5868,1467600001.0
2008-09-11 17:25:00,1.5869,1.588,1.5868,1.588,1048400000.0
2008-09-11 17:30:00,1.58795,1.5886,1.5873,1.58825,1728700000.0
2008-09-11 17:35:00,1.58825,1.5885,1.58765,1.5881,1285100000.0
2008-09-11 17:40:00,1.58815,1.5883,1.58745,1.5882,1307800000.0
2008-09-11 17:45:00,1.5881,1.5883,1.58715,1.58775,1102300000.0
2008-09-11 17:50:00,1.58775,1.5887,1.58755,1.5879,989800000.0
2008-09-11 17:55:00,1.5879,1.5889,1.58775,1.58835,1690000000.0
2008-09-11 18:00:00,1.58835,1.58995,1.58835,1.5898,927700000.0
2008-09-11 18:05:00,1.5898,1.5901,1.58895,1.58935,871200000.0
2008-09-11 18:10:00,1.58935,1.5895,1.58895,1.5892,820700001.0
2008-09-11 18:15:00,1.5892,1.5893,1.58815,1.5882,606200001.0
2008-09-11 18:20:00,1.5882,1.5885,1.58785,1.5884,492500000.0
2008-09-11 18:25:00,1.5884,1.5884,1.5878,1.5879,240700000.0
2008-09-11 18:30:00,1.5879,1.5895,1.58745,1.5895,704000001.0
2008-09-11 18:35:00,1.5895,1.5895,1.58835,1.5884,564100000.0
2008-09-11 18:40:00,1.5885,1.5885,1.5866,1.58765,1148100000.0
2008-09-11 18:45:00,1.58765,1.5881,1.58745,1.5879,698300000.0
2008-09-11 18:50:00,1.5879,1.5887,1.5879,1.5881,690400000.0
2008-09-11 18:55:00,1.5882,1.5895,1.58815,1.5893,544800000.0
2008-09-11 19:00:00,1.5894,1.5894,1.5883,1.58835,706500001.0
2008-09-11 19:05:00,1.5884,1.58865,1.58735,1.5876,880200000.0
2008-09-11 19:10:00,1.5876,1.5882,1.5874,1.5882,434800000.0
2008-09-11 19:15:00,1.5882,1.5882,1.5873,1.5876,750400000.0
2008-09-11 19:20:00,1.5876,1.5877,1.58735,1.5874,430300000.0
2008-09-11 19:25:00,1.5874,1.5878,1.58735,1.58745,490800000.0
2008-09-11 19:30:00,1.5875,1.5879,1.58735,1.58765,619500000.0
2008-09-11 19:35:00,1.5877,1.5885,1.58765,1.58835,548700000.0
2008-09-11 19:40:00,1.58835,1.5893,1.5881,1.5892,784900000.0
2008-09-11 19:45:00,1.58925,1.5893,1.5887,1.5887,802700000.0
2008-09-11 19:50:00,1.5887,1.5896,1.58865,1.5895,819500000.0
2008-09-11 19:55:00,1.5895,1.58985,1.5892,1.5898,2389700042.0
2008-09-11 20:00:00,1.5898,1.5899,1.5891,1.5897,1682200003.0
2008-09-11 20:05:00,1.5897,1.5909,1.58965,1.5907,1035900001.0
2008-09-11 20:10:00,1.5907,1.5907,1.5895,1.5895,540100000.0
2008-09-11 20:15:00,1.5895,1.59,1.58925,1.59,745000000.0
2008-09-11 20:20:00,1.59,1.5901,1.5892,1.5893,985300000.0
2008-09-11 20:25:00,1.5893,1.5899,1.5892,1.5893,974200000.0
2008-09-11 20:30:00,1.5893,1.5898,1.58915,1.5898,538500000.0
2008-09-11 20:35:00,1.5899,1.5899,1.58925,1.58935,427500000.0
2008-09-11 20:40:00,1.5894,1.5894,1.5887,1.58895,500100000.0
2008-09-11 20:45:00,1.58895,1.5898,1.5889,1.5896,310800000.0
2008-09-11 20:50:00,1.5896,1.5898,1.5894,1.5894,591100000.0
2008-09-11 20:55:00,1.5894,1.5896,1.5883,1.589,1415800000.0
2008-09-11 21:00:00,1.58905,1.5902,1.58905,1.5899,929200000.0
2008-09-11 21:05:00,1.5899,1.5904,1.5898,1.5903,694900000.0
2008-09-11 21:10:00,1.5903,1.5904,1.59005,1.5901,222200000.0
2008-09-11 21:15:00,1.5901,1.5903,1.58975,1.59,306200000.0
2008-09-11 21:20:00,1.59,1.5901,1.5895,1.5897,489800000.0
2008-09-11 21:25:00,1.5897,1.58975,1.58945,1.58945,952700001.0
2008-09-11 21:30:00,1.58935,1.5895,1.5887,1.5892,819300000.0
2008-09-11 21:35:00,1.5892,1.5892,1.58815,1.589,1033500003.0
2008-09-11 21:40:00,1.589,1.5892,1.58835,1.58845,1790799991.0
2008-09-11 21:45:00,1.58845,1.5891,1.58845,1.5888,499300000.0
2008-09-11 21:50:00,1.5888,1.5896,1.5888,1.5896,661600000.0
2008-09-11 21:55:00,1.5896,1.591,1.5894,1.5909,751200000.0
2008-09-11 22:00:00,1.5909,1.5911,1.58955,1.59035,1041999997.0
2008-09-11 22:05:00,1.59035,1.5909,1.59,1.59055,864100006.0
2008-09-11 22:10:00,1.59055,1.5909,1.5903,1.5907,726100000.0
2008-09-11 22:15:00,1.5907,1.5921,1.5907,1.592,297400000.0
2008-09-11 22:20:00,1.5921,1.5924,1.5916,1.59175,336900000.0
2008-09-11 22:25:00,1.5919,1.592,1.5912,1.5914,993500004.0
2008-09-11 22:30:00,1.5913,1.5919,1.591,1.5911,1623199995.0
2008-09-11 22:35:00,1.5911,1.5917,1.5911,1.5914,1842399991.0
2008-09-11 22:40:00,1.5914,1.592,1.591,1.59145,1250300004.0
2008-09-11 22:45:00,1.59155,1.5921,1.59095,1.5919,1250400003.0
2008-09-11 22:50:00,1.59185,1.59255,1.5916,1.5925,794200012.0
2008-09-11 22:55:00,1.5925,1.5933,1.592,1.593,1132400002.0
2008-09-11 23:00:00,1.593,1.59335,1.59245,1.5932,1230800000.0
2008-09-11 23:05:00,1.5931,1.5937,1.5929,1.5932,1820300044.0
2008-09-11 23:10:00,1.5932,1.5942,1.5929,1.594,1452000035.0
2008-09-11 23:15:00,1.59405,1.59415,1.59315,1.5939,2019899957.0
2008-09-11 23:20:00,1.59365,1.5939,1.59315,1.5938,1905900042.0
2008-09-11 23:25:00,1.5937,1.5953,1.5937,1.5941,6547199892.0
2008-09-11 23:30:00,1.594,1.5946,1.594,1.5944,2248000028.0
2008-09-11 23:35:00,1.5944,1.5952,1.5944,1.5946,2075800014.0
2008-09-11 23:40:00,1.5946,1.5948,1.59385,1.5942,1104300002.0
2008-09-11 23:45:00,1.5942,1.5942,1.59315,1.5934,1845199943.0
2008-09-11 23:50:00,1.5934,1.5934,1.593,1.5933,738599996.0
2008-09-11 23:55:00,1.59335,1.59355,1.593,1.59343,1608400007.0
2008-09-12 00:00:00,1.5937,1.5938,1.59255,1.59255,1063500038.0
2008-09-12 00:05:00,1.5926,1.5929,1.59208,1.59208,232300000.0
2008-09-12 00:10:00,1.59187,1.59253,1.59187,1.592,716800001.0
2008-09-12 00:15:00,1.592,1.592,1.59105,1.59105,885500020.0
2008-09-12 00:20:00,1.5912,1.5916,1.5912,1.5915,663000014.0
2008-09-12 00:25:00,1.59145,1.5915,1.59145,1.5915,70000000.0
2008-09-12 00:30:00,1.5915,1.59285,1.5915,1.5928,813299994.0
2008-09-12 00:35:00,1.5928,1.5929,1.59255,1.59255,312000003.0
2008-09-12 00:40:00,1.5926,1.593,1.5921,1.5929,473400003.0
2008-09-12 00:45:00,1.5929,1.5929,1.59248,1.59254,192500000.0
2008-09-12 00:50:00,1.5928,1.5928,1.59224,1.59249,317200000.0
2008-09-12 00:55:00,1.5928,1.5929,1.59205,1.5929,443100001.0
2008-09-12 01:00:00,1.5929,1.59315,1.59241,1.59248,527400005.0
2008-09-12 01:05:00,1.5929,1.5929,1.59244,1.5926,329500017.0
2008-09-12 01:10:00,1.59278,1.59291,1.59237,1.59253,338000000.0
2008-09-12 01:15:00,1.5929,1.5931,1.5929,1.593,619800029.0
2008-09-12 01:20:00,1.593,1.5931,1.5929,1.5931,143600000.0
2008-09-12 01:25:00,1.593,1.59323,1.5925,1.5928,343099996.0
2008-09-12 01:30:00,1.5928,1.5932,1.5928,1.5931,1548800059.0
2008-09-12 01:35:00,1.5931,1.5932,1.59223,1.5932,401600014.0
2008-09-12 01:40:00,1.59325,1.5933,1.5931,1.5931,1301300056.0
2008-09-12 01:45:00,1.59315,1.5945,1.5931,1.5937,544600005.0
2008-09-12 01:50:00,1.5937,1.5937,1.5934,1.5935,376900000.0
2008-09-12 01:55:00,1.5935,1.5935,1.5923,1.5925,485900000.0
2008-09-12 02:00:00,1.5925,1.59335,1.59165,1.59275,1147300009.0
2008-09-12 02:05:00,1.5928,1.5935,1.5926,1.5934,342900000.0
2008-09-12 02:10:00,1.5935,1.5944,1.5931,1.5943,878200001.0
2008-09-12 02:15:00,1.5943,1.5946,1.59388,1.5945,1501300016.0
2008-09-12 02:20:00,1.5944,1.5946,1.59345,1.59365,2015000037.0
2008-09-12 02:25:00,1.5938,1.594,1.59345,1.5936,868500021.0
2008-09-12 02:30:00,1.5936,1.5939,1.5936,1.5937,122500000.0
2008-09-12 02:35:00,1.59365,1.5937,1.59315,1.5934,154800000.0
2008-09-12 02:40:00,1.5934,1.59365,1.593,1.5936,628600000.0
2008-09-12 02:45:00,1.59355,1.59375,1.59355,1.59355,251100000.0
2008-09-12 02:50:00,1.5936,1.5937,1.5933,1.5936,210300000.0
2008-09-12 02:55:00,1.5936,1.5937,1.59325,1.5935,193000000.0
2008-09-12 03:00:00,1.5933,1.5935,1.5929,1.5931,411000000.0
2008-09-12 03:05:00,1.5931,1.5934,1.59285,1.5929,723300000.0
2008-09-12 03:10:00,1.59285,1.5931,1.59235,1.5927,812300030.0
2008-09-12 03:15:00,1.5927,1.5927,1.5918,1.5926,444700008.0
2008-09-12 03:20:00,1.5926,1.5926,1.5921,1.5922,255600000.0
2008-09-12 03:25:00,1.5922,1.5922,1.59175,1.5919,346199999.0
2008-09-12 03:30:00,1.59195,1.5921,1.5918,1.592,1707499987.0
2008-09-12 03:35:00,1.592,1.59215,1.592,1.5921,179500000.0
2008-09-12 03:40:00,1.5921,1.5923,1.59205,1.5921,326300000.0
2008-09-12 03:45:00,1.5921,1.59235,1.59195,1.592,198700000.0
2008-09-12 03:50:00,1.59205,1.5925,1.5916,1.5916,275700000.0
2008-09-12 03:55:00,1.5916,1.5919,1.591,1.5919,1405700002.0
2008-09-12 04:00:00,1.5919,1.5929,1.5914,1.5929,1754700008.0
2008-09-12 04:05:00,1.5929,1.5929,1.59185,1.5923,526800002.0
2008-09-12 04:10:00,1.5923,1.5923,1.5921,1.5923,423900000.0
2008-09-12 04:15:00,1.5923,1.5924,1.59157,1.5924,475300000.0
2008-09-12 04:20:00,1.5923,1.5923,1.5919,1.5922,233999999.0
2008-09-12 04:25:00,1.5921,1.5921,1.5914,1.5914,1032900018.0
2008-09-12 04:30:00,1.5914,1.5916,1.5913,1.5916,301700000.0
2008-09-12 04:35:00,1.5916,1.5916,1.59097,1.5913,351900000.0
2008-09-12 04:40:00,1.5913,1.5914,1.5912,1.5913,134800000.0
2008-09-12 04:45:00,1.5913,1.5913,1.59095,1.591,238600000.0
2008-09-12 04:50:00,1.591,1.59105,1.59095,1.591,1089000042.0
2008-09-12 04:55:00,1.591,1.5911,1.59085,1.5911,546000028.0
2008-09-12 05:00:00,1.5911,1.5911,1.59075,1.591,288500000.0
2008-09-12 05:05:00,1.591,1.59135,1.59085,1.5911,474400000.0
2008-09-12 05:10:00,1.5911,1.5913,1.59085,1.591,4388700054.0
2008-09-12 05:15:00,1.591,1.5913,1.59055,1.59055,847999992.0
2008-09-12 05:20:00,1.5907,1.59095,1.5906,1.59075,510100000.0
2008-09-12 05:25:00,1.5907,1.5909,1.5907,1.5908,249300000.0
2008-09-12 05:30:00,1.5907,1.591,1.5907,1.5908,88700000.0
2008-09-12 05:35:00,1.5909,1.59105,1.59033,1.5909,172500004.0
2008-09-12 05:40:00,1.5909,1.5911,1.5909,1.5911,162399998.0
2008-09-12 05:45:00,1.5911,1.5911,1.5907,1.5907,96500000.0
2008-09-12 05:50:00,1.5907,1.5907,1.5903,1.5903,255800000.0
2008-09-12 05:55:00,1.59035,1.59065,1.59015,1.59055,457900001.0
2008-09-12 06:00:00,1.5906,1.59065,1.5903,1.5906,313500000.0
2008-09-12 06:05:00,1.5906,1.59065,1.5904,1.5906,188500000.0
2008-09-12 06:10:00,1.5906,1.5907,1.5902,1.5902,701800003.0
2008-09-12 06:15:00,1.5902,1.5903,1.58944,1.58976,692399997.0
2008-09-12 06:20:00,1.58967,1.5905,1.58952,1.5902,828400000.0
2008-09-12 06:25:00,1.5902,1.5906,1.5901,1.5903,575999997.0
2008-09-12 06:30:00,1.5903,1.5904,1.58972,1.5903,685700000.0
2008-09-12 06:35:00,1.5903,1.59045,1.5901,1.5901,510900000.0
2008-09-12 06:40:00,1.5904,1.5912,1.5901,1.5911,592000000.0
2008-09-12 06:45:00,1.59105,1.59125,1.59,1.5904,448900000.0
2008-09-12 06:50:00,1.59035,1.5906,1.59025,1.5905,336100000.0
2008-09-12 06:55:00,1.5905,1.59055,1.5901,1.5904,585600001.0
2008-09-12 07:00:00,1.5904,1.59075,1.5903,1.5907,2772400018.0
2008-09-12 07:05:00,1.5904,1.5907,1.5902,1.59045,723600000.0
2008-09-12 07:10:00,1.59045,1.59075,1.59045,1.59065,1941000018.0
2008-09-12 07:15:00,1.59065,1.5911,1.59035,1.5907,3818300047.0
2008-09-12 07:20:00,1.5907,1.5909,1.5906,1.5908,570599999.0
2008-09-12 07:25:00,1.5908,1.59105,1.59035,1.5909,745199999.0
2008-09-12 07:30:00,1.5909,1.59105,1.59035,1.5907,1018300000.0
2008-09-12 07:35:00,1.5907,1.59095,1.59045,1.5908,580100000.0
2008-09-12 07:40:00,1.5908,1.59115,1.5908,1.591,344600000.0
2008-09-12 07:45:00,1.5912,1.59165,1.591,1.59155,580100000.0
2008-09-12 07:50:00,1.59165,1.5919,1.5912,1.5914,945400001.0
2008-09-12 07:55:00,1.5914,1.5918,1.59105,1.5916,741700002.0
2008-09-12 08:00:00,1.5916,1.5916,1.591,1.59135,700800000.0
2008-09-12 08:05:00,1.5914,1.59165,1.5913,1.5915,589900000.0
2008-09-12 08:10:00,1.5915,1.59155,1.5912,1.5914,999700000.0
2008-09-12 08:15:00,1.5915,1.5917,1.59125,1.59155,895700000.0
2008-09-12 08:20:00,1.59155,1.5928,1.59155,1.5927,462200000.0
2008-09-12 08:25:00,1.5927,1.5932,1.5925,1.5929,297500000.0
2008-09-12 08:30:00,1.5929,1.5934,1.5929,1.5934,274799999.0
2008-09-12 08:35:00,1.5934,1.5943,1.59335,1.5942,695552501.0
2008-09-12 08:40:00,1.5943,1.59485,1.5937,1.5948,1806200000.0
2008-09-12 08:45:00,1.5948,1.5949,1.5946,1.59475,1119800000.0
2008-09-12 08:50:00,1.59475,1.5949,1.59455,1.5947,1618000000.0
2008-09-12 08:55:00,1.5947,1.59475,1.594,1.5946,1053800000.0
2008-09-12 09:00:00,1.59455,1.5949,1.59445,1.59485,1412900000.0
2008-09-12 09:05:00,1.5949,1.59665,1.59475,1.5966,2591400000.0
2008-09-12 09:10:00,1.59655,1.5969,1.5962,1.5966,3210699999.0
2008-09-12 09:15:00,1.5966,1.5973,1.59655,1.5967,2795499999.0
2008-09-12 09:20:00,1.5967,1.5974,1.5965,1.5973,1840400000.0
2008-09-12 09:25:00,1.5973,1.59775,1.5971,1.5972,1356700000.0
2008-09-12 09:30:00,1.5972,1.59745,1.597,1.5972,2615099999.0
2008-09-12 09:35:00,1.5972,1.5979,1.5971,1.59775,2058900002.0
2008-09-12 09:40:00,1.59775,1.598,1.5975,1.5976,1428700000.0
2008-09-12 09:45:00,1.5976,1.5976,1.5972,1.5974,1206600000.0
2008-09-12 09:50:00,1.5974,1.5975,1.59715,1.5973,526800000.0
2008-09-12 09:55:00,1.5974,1.5979,1.59725,1.5978,555700000.0
2008-09-12 10:00:00,1.5978,1.5987,1.5978,1.5985,717400000.0
2008-09-12 10:05:00,1.5986,1.5989,1.5983,1.5984,1880900000.0
2008-09-12 10:10:00,1.5984,1.5992,1.5982,1.599,2881300001.0
2008-09-12 10:15:00,1.599,1.5996,1.59895,1.5992,3432500000.0
2008-09-12 10:20:00,1.5992,1.6009,1.5991,1.6005,2578600001.0
2008-09-12 10:25:00,1.6005,1.6007,1.6001,1.6002,2296000000.0
2008-09-12 10:30:00,1.6002,1.6009,1.6002,1.6009,2512700000.0
2008-09-12 10:35:00,1.60085,1.60105,1.59995,1.6002,2539200002.0
2008-09-12 10:40:00,1.6002,1.60105,1.6,1.60105,2229600000.0
2008-09-12 10:45:00,1.601,1.6014,1.6007,1.6012,3144100002.0
2008-09-12 10:50:00,1.6012,1.6016,1.60095,1.60135,2613900000.0
2008-09-12 10:55:00,1.60135,1.60175,1.6,1.6004,2518700001.0
2008-09-12 11:00:00,1.6004,1.6008,1.6,1.6007,1505400000.0
2008-09-12 11:05:00,1.6007,1.601,1.60045,1.6006,1465200000.0
2008-09-12 11:10:00,1.6006,1.6009,1.6004,1.6004,1236000000.0
2008-09-12 11:15:00,1.6004,1.601,1.6004,1.60075,1465999999.0
2008-09-12 11:20:00,1.6008,1.601,1.6005,1.6006,1717000000.0
2008-09-12 11:25:00,1.6006,1.6009,1.6005,1.6007,1546000000.0
2008-09-12 11:30:00,1.6008,1.601,1.6006,1.6008,1039700000.0
2008-09-12 11:35:00,1.6008,1.6012,1.6008,1.601,968300000.0
2008-09-12 11:40:00,1.601,1.6013,1.601,1.6012,1356000000.0
2008-09-12 11:45:00,1.6012,1.6012,1.6006,1.6006,1000600000.0
2008-09-12 11:50:00,1.6006,1.6007,1.6002,1.6004,1054600000.0
2008-09-12 11:55:00,1.6004,1.6014,1.6004,1.6013,586300000.0
2008-09-12 12:00:00,1.6013,1.6019,1.60105,1.6016,1662500000.0
2008-09-12 12:05:00,1.6017,1.6019,1.6015,1.6017,729600001.0
2008-09-12 12:10:00,1.6018,1.6018,1.60145,1.60175,1431200000.0
2008-09-12 12:15:00,1.60175,1.60195,1.60155,1.6018,1532200000.0
2008-09-12 12:20:00,1.6018,1.6019,1.6013,1.6013,1142100000.0
2008-09-12 12:25:00,1.6013,1.6015,1.6009,1.6012,1199800000.0
2008-09-12 12:30:00,1.6013,1.6019,1.6012,1.6015,1278500000.0
2008-09-12 12:35:00,1.6015,1.6022,1.6014,1.6021,1087299999.0
2008-09-12 12:40:00,1.6021,1.6022,1.6017,1.6019,1468300000.0
2008-09-12 12:45:00,1.6019,1.6019,1.6011,1.6012,1257100000.0
2008-09-12 12:50:00,1.6012,1.6014,1.6007,1.6014,968162774.0
2008-09-12 12:55:00,1.6014,1.6022,1.6013,1.6017,1044400000.0
2008-09-12 13:00:00,1.6017,1.6021,1.60125,1.6016,1228800000.0
2008-09-12 13:05:00,1.6016,1.6017,1.60105,1.6011,1171600000.0
2008-09-12 13:10:00,1.6011,1.6012,1.6007,1.6008,1153816108.0
2008-09-12 13:15:00,1.6008,1.6015,1.60075,1.6011,1280600000.0
2008-09-12 13:20:00,1.6011,1.6013,1.6009,1.6011,719800000.0
2008-09-12 13:25:00,1.6011,1.6013,1.6003,1.6004,714250000.0
2008-09-12 13:30:00,1.6005,1.6014,1.6003,1.6009,1533800000.0
2008-09-12 13:35:00,1.6009,1.6017,1.6006,1.6006,1911800001.0
2008-09-12 13:40:00,1.6006,1.6018,1.6006,1.6013,2600400000.0
2008-09-12 13:45:00,1.60135,1.60135,1.6007,1.6009,1703599999.0
2008-09-12 13:50:00,1.6009,1.60145,1.6009,1.6014,1105400002.0
2008-09-12 13:55:00,1.6014,1.6014,1.6006,1.6006,1721900001.0
2008-09-12 14:00:00,1.6006,1.60065,1.59935,1.5994,2096900000.0
2008-09-12 14:05:00,1.5994,1.5998,1.5993,1.5997,1991700000.0
2008-09-12 14:10:00,1.5997,1.5998,1.5996,1.5998,1859000000.0
2008-09-12 14:15:00,1.5998,1.60065,1.5998,1.60015,1070200000.0
2008-09-12 14:20:00,1.6002,1.6005,1.6,1.60025,1673300000.0
2008-09-12 14:25:00,1.60025,1.60135,1.5998,1.60035,2638400005.0
2008-09-12 14:30:00,1.6005,1.60065,1.59905,1.5997,1907975104.0
2008-09-12 14:35:00,1.5997,1.6,1.5992,1.5994,1352099999.0
2008-09-12 14:40:00,1.5993,1.5996,1.59905,1.5993,506500000.0
2008-09-12 14:45:00,1.5992,1.5998,1.599,1.5995,817600000.0
2008-09-12 14:50:00,1.5996,1.60035,1.5994,1.5999,1671900000.0
2008-09-12 14:55:00,1.5998,1.5998,1.5991,1.5995,764800000.0
2008-09-12 15:00:00,1.59945,1.5995,1.59795,1.5982,1053300001.0
2008-09-12 15:05:00,1.5982,1.5982,1.5974,1.5979,1398200000.0
2008-09-12 15:10:00,1.5979,1.5983,1.5978,1.5981,1229199999.0
2008-09-12 15:15:00,1.5982,1.5986,1.5978,1.5979,1439100000.0
2008-09-12 15:20:00,1.59765,1.5987,1.59755,1.598,1456000000.0
2008-09-12 15:25:00,1.598,1.5989,1.5971,1.5973,973800001.0
2008-09-12 15:30:00,1.5972,1.5979,1.5967,1.5974,939600000.0
2008-09-12 15:35:00,1.5973,1.5983,1.5971,1.5973,972700000.0
2008-09-12 15:40:00,1.5972,1.5986,1.5971,1.5981,816500000.0
2008-09-12 15:45:00,1.5981,1.5982,1.5972,1.5972,595200000.0
2008-09-12 15:50:00,1.5972,1.5996,1.5971,1.5994,1701500000.0
2008-09-12 15:55:00,1.5994,1.5996,1.5981,1.5983,2355100000.0
2008-09-12 16:00:00,1.5983,1.6,1.59795,1.6,2327599999.0
2008-09-12 16:05:00,1.6,1.6018,1.6,1.6007,2060600001.0
2008-09-12 16:10:00,1.6007,1.601,1.6002,1.6004,2084600000.0
2008-09-12 16:15:00,1.6004,1.6021,1.6004,1.6018,2168713503.0
2008-09-12 16:20:00,1.6018,1.6019,1.601,1.6015,1841900000.0
2008-09-12 16:25:00,1.6015,1.6021,1.6014,1.6017,1510800000.0
2008-09-12 16:30:00,1.6016,1.6034,1.6015,1.6034,1703600000.0
2008-09-12 16:35:00,1.6034,1.60375,1.6028,1.6037,858100000.0
2008-09-12 16:40:00,1.6038,1.6053,1.6037,1.6045,1510100000.0
2008-09-12 16:45:00,1.6045,1.6046,1.604,1.6046,1326067500.0
2008-09-12 16:50:00,1.6047,1.605,1.6045,1.6048,1287000000.0
2008-09-12 16:55:00,1.6049,1.6052,1.6047,1.6051,1266900000.0
2008-09-12 17:00:00,1.605,1.6052,1.60475,1.6048,829000000.0
2008-09-12 17:05:00,1.6048,1.6051,1.60425,1.605,1206400000.0
2008-09-12 17:10:00,1.6051,1.6063,1.60475,1.6062,818500000.0
2008-09-12 17:15:00,1.6062,1.6074,1.6062,1.607,1032800000.0
2008-09-12 17:20:00,1.607,1.6074,1.6064,1.6065,1769700000.0
2008-09-12 17:25:00,1.6064,1.60705,1.60555,1.6059,1510400000.0
2008-09-12 17:30:00,1.60585,1.606,1.605,1.6058,1074500000.0
2008-09-12 17:35:00,1.6058,1.6063,1.6053,1.6062,1238700000.0
2008-09-12 17:40:00,1.6061,1.6073,1.60545,1.607,1584250000.0
2008-09-12 17:45:00,1.607,1.6073,1.60645,1.6072,1640100000.0
2008-09-12 17:50:00,1.6072,1.6075,1.6067,1.6068,1469300000.0
2008-09-12 17:55:00,1.60675,1.6069,1.6064,1.6064,1595499999.0
2008-09-12 18:00:00,1.60635,1.6068,1.606,1.6062,873700000.0
2008-09-12 18:05:00,1.6062,1.6065,1.6059,1.6064,839500000.0
2008-09-12 18:10:00,1.6064,1.6067,1.606,1.6065,1022200001.0
2008-09-12 18:15:00,1.6065,1.6074,1.6064,1.6072,837500002.0
2008-09-12 18:20:00,1.6073,1.6073,1.6067,1.607,669099997.0
2008-09-12 18:25:00,1.6071,1.6077,1.6064,1.6075,564100000.0
2008-09-12 18:30:00,1.6075,1.6077,1.60695,1.6073,934000006.0
2008-09-12 18:35:00,1.6073,1.6077,1.6072,1.6076,1132600001.0
2008-09-12 18:40:00,1.6076,1.6079,1.6076,1.6077,266600000.0
2008-09-12 18:45:00,1.6078,1.6078,1.6065,1.6069,469300000.0
2008-09-12 18:50:00,1.6068,1.6068,1.6054,1.6059,785400000.0
2008-09-12 18:55:00,1.6059,1.6062,1.6056,1.606,436000000.0
2008-09-12 19:00:00,1.606,1.6064,1.6055,1.6056,680500000.0
2008-09-12 19:05:00,1.6056,1.6063,1.6054,1.6063,1164900001.0
2008-09-12 19:10:00,1.6063,1.60665,1.6058,1.6063,1329800000.0
2008-09-12 19:15:00,1.6063,1.6069,1.6061,1.6063,1164300000.0
2008-09-12 19:20:00,1.60625,1.6067,1.606,1.6064,736600000.0
2008-09-12 19:25:00,1.6064,1.6072,1.6061,1.6062,1612399999.0
2008-09-12 19:30:00,1.60625,1.6071,1.6061,1.607,1079300001.0
2008-09-12 19:35:00,1.60695,1.6072,1.6065,1.6067,940200000.0
2008-09-12 19:40:00,1.6066,1.6073,1.60635,1.607,1209100000.0
2008-09-12 19:45:00,1.6069,1.6074,1.60675,1.60705,1003700000.0
2008-09-12 19:50:00,1.60705,1.6079,1.6069,1.6079,901900000.0
2008-09-12 19:55:00,1.6079,1.6079,1.6068,1.6073,891200000.0
2008-09-12 20:00:00,1.6073,1.6075,1.6066,1.6067,592700000.0
2008-09-12 20:05:00,1.6067,1.6071,1.6066,1.6071,830300000.0
2008-09-12 20:10:00,1.6071,1.6075,1.60695,1.6074,356300000.0
2008-09-12 20:15:00,1.6074,1.6076,1.6072,1.6074,1033000002.0
2008-09-12 20:20:00,1.6074,1.6078,1.6073,1.6074,716399998.0
2008-09-12 20:25:00,1.6074,1.6075,1.60695,1.607,853000000.0
2008-09-12 20:30:00,1.6071,1.6075,1.6067,1.6069,746300000.0
2008-09-12 20:35:00,1.6069,1.6079,1.6069,1.6079,812900000.0
2008-09-12 20:40:00,1.6079,1.6087,1.60765,1.6083,938400000.0
2008-09-12 20:45:00,1.6084,1.6084,1.6082,1.6083,474700000.0
2008-09-12 20:50:00,1.6083,1.60835,1.6077,1.608,711400000.0
2008-09-12 20:55:00,1.60815,1.6088,1.6079,1.6088,800000000.0
2008-09-12 21:00:00,1.6088,1.6088,1.6085,1.6086,587400000.0
2008-09-12 21:05:00,1.6086,1.609,1.60845,1.6088,556400000.0
2008-09-12 21:10:00,1.6087,1.6089,1.6079,1.6082,2463300033.0
2008-09-12 21:15:00,1.6082,1.60865,1.6082,1.6084,587800002.0
2008-09-12 21:20:00,1.6084,1.6088,1.6083,1.6086,583900000.0
2008-09-12 21:25:00,1.6086,1.6088,1.6082,1.6083,266100000.0
2008-09-12 21:30:00,1.6083,1.6086,1.6083,1.6085,634600000.0
2008-09-12 21:35:00,1.60845,1.6091,1.6083,1.60835,496900000.0
2008-09-12 21:40:00,1.6084,1.6089,1.60835,1.6087,757500000.0
2008-09-12 21:45:00,1.6087,1.6088,1.6084,1.6088,603600000.0
2008-09-12 21:50:00,1.6088,1.6091,1.6085,1.6085,626900000.0
2008-09-12 21:55:00,1.6085,1.6085,1.60765,1.6079,636800000.0
2008-09-12 22:00:00,1.6079,1.60875,1.6078,1.60875,165500000.0
2008-09-12 22:05:00,1.60855,1.6091,1.60845,1.6088,391756700.0
2008-09-12 22:10:00,1.6089,1.6093,1.6087,1.609,2173999983.0
2008-09-12 22:15:00,1.609,1.60915,1.6089,1.60915,6039899859.0
2008-09-12 22:20:00,1.6091,1.6094,1.6086,1.6092,330600000.0
2008-09-12 22:25:00,1.6092,1.6093,1.60845,1.6086,2550900029.0
2008-09-12 22:30:00,1.6085,1.6085,1.6082,1.6084,405100000.0
2008-09-12 22:35:00,1.6084,1.6086,1.60685,1.60685,1490800035.0
2008-09-12 22:40:00,1.6068,1.60775,1.6066,1.6076,2139871357.0
2008-09-12 22:45:00,1.6076,1.6076,1.607,1.6072,1276300012.0
2008-09-12 22:50:00,1.6072,1.60745,1.6062,1.6069,2109500023.0
2008-09-12 22:55:00,1.6069,1.608,1.6062,1.60775,881199994.0
2008-09-14 23:00:00,1.60175,1.60372,1.60045,1.60182,2063400003.0
2008-09-14 23:05:00,1.60159,1.60347,1.60082,1.6027,2027700022.0
2008-09-14 23:10:00,1.60304,1.60482,1.60261,1.60378,2119400006.0
2008-09-14 23:15:00,1.60373,1.60471,1.60322,1.60373,2212600016.0
2008-09-14 23:20:00,1.60347,1.60494,1.60245,1.60442,1618200003.0
2008-09-14 23:25:00,1.60438,1.6054,1.6039,1.60426,1114700011.0
2008-09-14 23:30:00,1.60452,1.60497,1.60355,1.60423,403999994.0
2008-09-14 23:35:00,1.60344,1.60388,1.60234,1.60351,482600003.0
2008-09-14 23:40:00,1.60333,1.60399,1.60268,1.60305,638400008.0
2008-09-14 23:45:00,1.60312,1.60346,1.60209,1.60255,579100001.0
2008-09-14 23:50:00,1.60223,1.60288,1.60191,1.60219,268299999.0
2008-09-14 23:55:00,1.6022,1.6022,1.59953,1.60006,1073800005.0
2008-09-15 00:00:00,1.60048,1.60066,1.59941,1.60007,711200001.0
2008-09-15 00:05:00,1.59984,1.60161,1.59938,1.60161,459400004.0
2008-09-15 00:10:00,1.6018,1.6027,1.60135,1.6021,193600000.0
2008-09-15 00:15:00,1.60225,1.6023,1.6,1.6013,277400000.0
2008-09-15 00:20:00,1.6016,1.6019,1.60125,1.6013,57400000.0
2008-09-15 00:25:00,1.60177,1.60295,1.60045,1.6009,206600000.0
2008-09-15 00:30:00,1.60085,1.60147,1.6,1.6004,151300000.0
2008-09-15 00:35:00,1.6004,1.6006,1.5994,1.6002,141100000.0
2008-09-15 00:40:00,1.6002,1.6003,1.59975,1.5998,125100000.0
2008-09-15 00:45:00,1.5999,1.60015,1.59955,1.6,196400000.0
2008-09-15 00:50:00,1.6,1.6011,1.5995,1.60095,280400000.0
2008-09-15 00:55:00,1.6011,1.6011,1.5998,1.6001,153000000.0
2008-09-15 01:00:00,1.59995,1.60207,1.59977,1.6008,237100000.0
2008-09-15 01:05:00,1.6009,1.602,1.60045,1.602,125800000.0
2008-09-15 01:10:00,1.602,1.60288,1.602,1.60209,386900000.0
2008-09-15 01:15:00,1.6023,1.6026,1.601,1.6026,169400000.0
2008-09-15 01:20:00,1.6026,1.6032,1.6025,1.6026,180400000.0
2008-09-15 01:25:00,1.6025,1.60335,1.60065,1.6029,201900000.0
2008-09-15 01:30:00,1.6029,1.6036,1.6021,1.6033,160300000.0
2008-09-15 01:35:00,1.6033,1.60385,1.6033,1.60385,91000000.0
2008-09-15 01:40:00,1.604,1.6041,1.60305,1.60375,141200000.0
2008-09-15 01:45:00,1.6038,1.6041,1.60355,1.60365,240200000.0
2008-09-15 01:50:00,1.6036,1.60375,1.60255,1.603,624400000.0
2008-09-15 01:55:00,1.603,1.6035,1.6024,1.6026,380800000.0
2008-09-15 02:00:00,1.60265,1.6029,1.6021,1.6025,592200000.0
2008-09-15 02:05:00,1.6026,1.6029,1.60185,1.6029,240600000.0
2008-09-15 02:10:00,1.60305,1.60405,1.60235,1.6033,382000000.0
2008-09-15 02:15:00,1.60345,1.6044,1.60325,1.6036,668400000.0
2008-09-15 02:20:00,1.6036,1.6039,1.6025,1.60265,195500000.0
2008-09-15 02:25:00,1.6027,1.604,1.60205,1.6026,935700000.0
2008-09-15 02:30:00,1.6026,1.6028,1.60155,1.6026,337600000.0
2008-09-15 02:35:00,1.6026,1.603,1.6021,1.6029,716800000.0
2008-09-15 02:40:00,1.603,1.6052,1.603,1.6051,983000004.0
2008-09-15 02:45:00,1.6051,1.6055,1.60485,1.6051,249699999.0
2008-09-15 02:50:00,1.6051,1.6051,1.60375,1.6041,473400000.0
2008-09-15 02:55:00,1.604,1.60435,1.6036,1.6043,235400000.0
2008-09-15 03:00:00,1.6041,1.6042,1.60305,1.60315,982460010.0
2008-09-15 03:05:00,1.60325,1.6035,1.6028,1.60325,810899998.0
2008-09-15 03:10:00,1.6033,1.60335,1.60235,1.6024,626599999.0
2008-09-15 03:15:00,1.6024,1.6024,1.6016,1.6017,446900000.0
2008-09-15 03:20:00,1.6017,1.602,1.60165,1.6018,1159799986.0
2008-09-15 03:25:00,1.60185,1.60205,1.60135,1.6019,1679800011.0
2008-09-15 03:30:00,1.6019,1.60285,1.6019,1.6027,2485000144.0
2008-09-15 03:35:00,1.6027,1.6042,1.6027,1.6032,459700016.0
2008-09-15 03:40:00,1.60315,1.60345,1.60315,1.6034,75500000.0
2008-09-15 03:45:00,1.6034,1.6034,1.60215,1.60225,198799999.0
2008-09-15 03:50:00,1.6023,1.60235,1.60145,1.6015,2016999936.0
2008-09-15 03:55:00,1.6021,1.6022,1.60135,1.6017,1089600007.0
2008-09-15 04:00:00,1.6017,1.6027,1.6017,1.6027,1658000031.0
2008-09-15 04:05:00,1.6027,1.60335,1.6027,1.60335,1165700033.0
2008-09-15 04:10:00,1.6032,1.60415,1.603,1.604,1907900001.0
2008-09-15 04:15:00,1.604,1.6055,1.60345,1.6052,1790200022.0
2008-09-15 04:20:00,1.60515,1.6052,1.60445,1.6045,1084400036.0
2008-09-15 04:25:00,1.60465,1.6049,1.6035,1.6039,2402167449.0
2008-09-15 04:30:00,1.6039,1.6039,1.60355,1.6037,3532400056.0
2008-09-15 04:35:00,1.6037,1.60395,1.60325,1.6038,1834300057.0
2008-09-15 04:40:00,1.6037,1.604,1.60305,1.6031,777300022.0
2008-09-15 04:45:00,1.60345,1.60405,1.6025,1.6028,1474367505.0
2008-09-15 04:50:00,1.60265,1.6034,1.60265,1.6033,1309900022.0
2008-09-15 04:55:00,1.6033,1.6034,1.60215,1.6024,1395600005.0
2008-09-15 05:00:00,1.6024,1.6031,1.60205,1.6026,1734400005.0
2008-09-15 05:05:00,1.6026,1.6034,1.60185,1.603,1481000006.0
2008-09-15 05:10:00,1.60305,1.6035,1.6018,1.60295,1566000014.0
2008-09-15 05:15:00,1.603,1.60335,1.5985,1.5998,4613000059.0
2008-09-15 05:20:00,1.5998,1.6025,1.5998,1.6022,2098100006.0
2008-09-15 05:25:00,1.6022,1.6022,1.5996,1.601,2713700021.0
2008-09-15 05:30:00,1.60095,1.60165,1.60095,1.6013,514100006.0
2008-09-15 05:35:00,1.60125,1.6023,1.601,1.6022,2629000024.0
2008-09-15 05:40:00,1.60225,1.6025,1.6014,1.6021,694400001.0
2008-09-15 05:45:00,1.60215,1.60265,1.60175,1.60205,905300037.0
2008-09-15 05:50:00,1.602,1.6021,1.60175,1.6021,614400000.0
2008-09-15 05:55:00,1.6021,1.6024,1.60065,1.6014,1177599998.0
2008-09-15 06:00:00,1.6015,1.6025,1.6015,1.6025,2778900015.0
2008-09-15 06:05:00,1.6025,1.60345,1.6016,1.60335,1906400007.0
2008-09-15 06:10:00,1.6033,1.60375,1.6029,1.60305,1188100002.0
2008-09-15 06:15:00,1.6031,1.60365,1.6025,1.60325,1297300026.0
2008-09-15 06:20:00,1.60335,1.6036,1.60285,1.603,1141900019.0
2008-09-15 06:25:00,1.603,1.6038,1.603,1.6035,1096500017.0
2008-09-15 06:30:00,1.6035,1.60355,1.60195,1.60305,2834105072.0
2008-09-15 06:35:00,1.60315,1.60415,1.6017,1.60245,2006800020.0
2008-09-15 06:40:00,1.6027,1.6049,1.6025,1.6037,1647200023.0
2008-09-15 06:45:00,1.6037,1.6041,1.6029,1.6035,2539499977.0
2008-09-15 06:50:00,1.60335,1.6039,1.6031,1.6033,728200004.0
2008-09-15 06:55:00,1.6033,1.60385,1.6028,1.603,2442000060.0
2008-09-15 07:00:00,1.603,1.603,1.6016,1.6021,1881200002.0
2008-09-15 07:05:00,1.6022,1.6029,1.60145,1.6028,1590100032.0
2008-09-15 07:10:00,1.6027,1.6029,1.6019,1.6026,1116000004.0
2008-09-15 07:15:00,1.6026,1.6026,1.6017,1.6026,1933400001.0
2008-09-15 07:20:00,1.60275,1.6038,1.6025,1.60375,610800000.0
2008-09-15 07:25:00,1.6037,1.60465,1.6037,1.60425,736200000.0
2008-09-15 07:30:00,1.60435,1.60525,1.60435,1.6052,813300000.0
2008-09-15 07:35:00,1.60515,1.60535,1.60265,1.6034,668700001.0
2008-09-15 07:40:00,1.6034,1.6042,1.60295,1.6032,2250500008.0
2008-09-15 07:45:00,1.6032,1.60365,1.602,1.602,2331400010.0
2008-09-15 07:50:00,1.602,1.603,1.60145,1.6019,3111299999.0
2008-09-15 07:55:00,1.6019,1.602,1.6009,1.60115,1693650000.0
2008-09-15 08:00:00,1.6011,1.6016,1.5996,1.6005,3870967533.0
2008-09-15 08:05:00,1.6004,1.60175,1.6,1.6016,2602934998.0
2008-09-15 08:10:00,1.6016,1.6016,1.59935,1.5997,4055200021.0
2008-09-15 08:15:00,1.5998,1.5998,1.59745,1.5981,3357699998.0
2008-09-15 08:20:00,1.5981,1.59825,1.59655,1.5977,3997100023.0
2008-09-15 08:25:00,1.5978,1.59965,1.5975,1.5994,4782700009.0
2008-09-15 08:30:00,1.5995,1.5995,1.5982,1.5985,5238400042.0
2008-09-15 08:35:00,1.5985,1.5985,1.597,1.59745,3437200007.0
2008-09-15 08:40:00,1.59745,1.5982,1.5962,1.5968,5340199993.0
2008-09-15 08:45:00,1.59655,1.59795,1.5963,1.59655,3925699999.0
2008-09-15 08:50:00,1.5966,1.5975,1.5961,1.5966,4068399984.0
2008-09-15 08:55:00,1.5966,1.597,1.5954,1.59555,4002200007.0
2008-09-15 09:00:00,1.59555,1.59575,1.5946,1.5955,4304850001.0
2008-09-15 09:05:00,1.5955,1.597,1.5953,1.597,3718399996.0
2008-09-15 09:10:00,1.5968,1.59815,1.59575,1.59575,3455900015.0
2008-09-15 09:15:00,1.5957,1.5957,1.5944,1.5953,5117499987.0
2008-09-15 09:20:00,1.5954,1.5959,1.5944,1.5946,2464199999.0
2008-09-15 09:25:00,1.5946,1.59485,1.5943,1.5946,4166400006.0
2008-09-15 09:30:00,1.5945,1.59495,1.5938,1.5947,3397500000.0
2008-09-15 09:35:00,1.59475,1.595,1.59415,1.5949,4268699984.0
2008-09-15 09:40:00,1.5948,1.5949,1.5944,1.5944,2755299997.0
2008-09-15 09:45:00,1.5944,1.59445,1.5929,1.59295,2716100002.0
2008-09-15 09:50:00,1.59295,1.5932,1.59225,1.5924,4239900003.0
2008-09-15 09:55:00,1.5924,1.5929,1.5922,1.5923,3061400008.0
2008-09-15 10:00:00,1.5923,1.5925,1.5912,1.592,2296367502.0
2008-09-15 10:05:00,1.592,1.5925,1.591,1.59115,2716000002.0
2008-09-15 10:10:00,1.59115,1.5918,1.5907,1.5915,3619700004.0
2008-09-15 10:15:00,1.5915,1.59175,1.5912,1.59155,2425199998.0
2008-09-15 10:20:00,1.59155,1.5931,1.59105,1.59135,3277477354.0
2008-09-15 10:25:00,1.5913,1.5916,1.59075,1.5912,2597999999.0
2008-09-15 10:30:00,1.5912,1.5917,1.5907,1.5907,2350400001.0
2008-09-15 10:35:00,1.59075,1.59125,1.5902,1.591,4441100005.0
2008-09-15 10:40:00,1.591,1.591,1.5899,1.5899,3336599996.0
2008-09-15 10:45:00,1.5899,1.5901,1.58895,1.589,4051799996.0
2008-09-15 10:50:00,1.5891,1.59015,1.589,1.58905,3434200007.0
2008-09-15 10:55:00,1.589,1.58975,1.588,1.5886,2765700001.0
2008-09-15 11:00:00,1.5886,1.5907,1.5883,1.5904,4139600006.0
2008-09-15 11:05:00,1.5904,1.5912,1.5898,1.59,3694300055.0
2008-09-15 11:10:00,1.59,1.59055,1.58915,1.5898,2065745136.0
2008-09-15 11:15:00,1.5898,1.59,1.5893,1.5898,4225900105.0
2008-09-15 11:20:00,1.5898,1.59055,1.58935,1.58965,4184999996.0
2008-09-15 11:25:00,1.58955,1.5899,1.5889,1.5893,4416900020.0
2008-09-15 11:30:00,1.5893,1.58975,1.58905,1.5893,4354600003.0
2008-09-15 11:35:00,1.5893,1.58965,1.58865,1.5894,2881600003.0
2008-09-15 11:40:00,1.5894,1.5895,1.5883,1.589,3291300016.0
2008-09-15 11:45:00,1.58905,1.5897,1.589,1.5895,4855500020.0
2008-09-15 11:50:00,1.5895,1.5898,1.58885,1.589,3526300020.0
2008-09-15 11:55:00,1.589,1.58935,1.58815,1.5882,4580900054.0
2008-09-15 12:00:00,1.5882,1.5891,1.5882,1.5887,3156100009.0
2008-09-15 12:05:00,1.5887,1.5887,1.58765,1.588,2341600004.0
2008-09-15 12:10:00,1.588,1.58815,1.58735,1.5874,2460700001.0
2008-09-15 12:15:00,1.5874,1.5885,1.5872,1.58745,3573299999.0
2008-09-15 12:20:00,1.5876,1.5876,1.587,1.5872,3206900007.0
2008-09-15 12:25:00,1.5872,1.5876,1.5866,1.5876,3648831410.0
2008-09-15 12:30:00,1.5876,1.58795,1.5869,1.5872,2759200004.0
2008-09-15 12:35:00,1.5873,1.588,1.58695,1.5875,2997400001.0
2008-09-15 12:40:00,1.5875,1.5878,1.5866,1.5869,2730869309.0
2008-09-15 12:45:00,1.5869,1.58705,1.58655,1.58665,2441600002.0
2008-09-15 12:50:00,1.58665,1.58685,1.5862,1.5863,3091499999.0
2008-09-15 12:55:00,1.5863,1.5877,1.5863,1.58755,2559099998.0
2008-09-15 13:00:00,1.5875,1.5891,1.5875,1.5887,2307400005.0
2008-09-15 13:05:00,1.5887,1.5887,1.587,1.58735,2262599999.0
2008-09-15 13:10:00,1.5874,1.5876,1.587,1.5873,2113300003.0
2008-09-15 13:15:00,1.5873,1.5881,1.587,1.588,2964999997.0
2008-09-15 13:20:00,1.588,1.5891,1.5878,1.5891,3401699999.0
2008-09-15 13:25:00,1.5891,1.5893,1.58725,1.5875,3528900001.0
2008-09-15 13:30:00,1.5875,1.5882,1.5874,1.5874,2134500002.0
2008-09-15 13:35:00,1.5874,1.5892,1.5867,1.58835,3256500000.0
2008-09-15 13:40:00,1.58835,1.589,1.587,1.5879,2857199998.0
2008-09-15 13:45:00,1.5879,1.5893,1.5877,1.5893,3584099998.0
2008-09-15 13:50:00,1.5893,1.59105,1.5892,1.59045,2391099998.0
2008-09-15 13:55:00,1.5904,1.5904,1.5889,1.58965,2059400000.0
2008-09-15 14:00:00,1.58965,1.5897,1.5882,1.5892,2053300000.0
2008-09-15 14:05:00,1.5892,1.5908,1.589,1.5908,1513449999.0
2008-09-15 14:10:00,1.5908,1.59105,1.5901,1.5902,2558450002.0
2008-09-15 14:15:00,1.5902,1.5912,1.5899,1.5906,2587600003.0
2008-09-15 14:20:00,1.5906,1.591,1.58905,1.5902,2328899998.0
2008-09-15 14:25:00,1.5902,1.5907,1.58995,1.59035,1464300000.0
2008-09-15 14:30:00,1.59035,1.59055,1.589,1.5898,2659799997.0
2008-09-15 14:35:00,1.5898,1.5908,1.5891,1.5908,2133300003.0
2008-09-15 14:40:00,1.59075,1.59115,1.5903,1.5906,1919199999.0
2008-09-15 14:45:00,1.5906,1.5907,1.58925,1.58925,1827699997.0
2008-09-15 14:50:00,1.5893,1.5897,1.58905,1.58955,2584299999.0
2008-09-15 14:55:00,1.58955,1.5906,1.5893,1.5894,2838600000.0
2008-09-15 15:00:00,1.5894,1.5902,1.58925,1.59015,2220400000.0
2008-09-15 15:05:00,1.5902,1.5913,1.58985,1.59065,2755199999.0
2008-09-15 15:10:00,1.59065,1.5909,1.5899,1.5906,1961200003.0
2008-09-15 15:15:00,1.59055,1.5912,1.59,1.591,2120100000.0
2008-09-15 15:20:00,1.59105,1.592,1.59095,1.5915,2240300000.0
2008-09-15 15:25:00,1.5915,1.592,1.5914,1.59165,2667899999.0
2008-09-15 15:30:00,1.5917,1.5928,1.59125,1.5915,3532099997.0
2008-09-15 15:35:00,1.5915,1.59295,1.5915,1.5923,3778399996.0
2008-09-15 15:40:00,1.5923,1.59275,1.59215,1.59225,2963699997.0
2008-09-15 15:45:00,1.59225,1.5928,1.5919,1.5921,2937700000.0
2008-09-15 15:50:00,1.5921,1.5922,1.59115,1.59145,2400253198.0
2008-09-15 15:55:00,1.59145,1.59165,1.59005,1.5906,4695999999.0
2008-09-15 16:00:00,1.5908,1.59205,1.5908,1.5913,3637200001.0
2008-09-15 16:05:00,1.5913,1.5913,1.5903,1.5904,2291153062.0
2008-09-15 16:10:00,1.5904,1.592,1.5904,1.592,2655700000.0
2008-09-15 16:15:00,1.59195,1.5921,1.5914,1.5916,2675300002.0
2008-09-15 16:20:00,1.5916,1.5922,1.59005,1.5903,2570332220.0
2008-09-15 16:25:00,1.5903,1.5905,1.58935,1.59,1930500002.0
2008-09-15 16:30:00,1.59,1.5907,1.5889,1.5903,2738619298.0
2008-09-15 16:35:00,1.59035,1.5916,1.5903,1.5911,2484300000.0
2008-09-15 16:40:00,1.5911,1.59115,1.58985,1.5902,1919700000.0
2008-09-15 16:45:00,1.5902,1.5903,1.5885,1.5885,2002700000.0
2008-09-15 16:50:00,1.5886,1.5906,1.5882,1.5904,1007500000.0
2008-09-15 16:55:00,1.5903,1.59135,1.5901,1.5902,1989449999.0
2008-09-15 17:00:00,1.5902,1.5921,1.5899,1.59185,1801700008.0
2008-09-15 17:05:00,1.5919,1.5919,1.59075,1.5909,1509700000.0
2008-09-15 17:10:00,1.5909,1.5922,1.5909,1.5919,2011199999.0
2008-09-15 17:15:00,1.59205,1.5926,1.5905,1.5914,2168399994.0
2008-09-15 17:20:00,1.5914,1.5916,1.59015,1.5904,1328500001.0
2008-09-15 17:25:00,1.5904,1.5904,1.589,1.59005,1754967499.0
2008-09-15 17:30:00,1.59005,1.5909,1.5899,1.5904,1801800000.0
2008-09-15 17:35:00,1.5904,1.5905,1.5896,1.59,1774700001.0
2008-09-15 17:40:00,1.5901,1.5901,1.5878,1.5879,2123167501.0
2008-09-15 17:45:00,1.5879,1.5882,1.587,1.5873,1746250000.0
2008-09-15 17:50:00,1.5872,1.5873,1.5865,1.5867,808600000.0
2008-09-15 17:55:00,1.5867,1.5868,1.5862,1.58635,2304499996.0
2008-09-15 18:00:00,1.5862,1.5886,1.5862,1.5886,3161000002.0
2008-09-15 18:05:00,1.5886,1.5889,1.5882,1.5887,1725900001.0
2008-09-15 18:10:00,1.5887,1.5904,1.58755,1.5887,2701100001.0
2008-09-15 18:15:00,1.5887,1.589,1.5876,1.5887,867499998.0
2008-09-15 18:20:00,1.5886,1.58995,1.58775,1.5888,1443100000.0
2008-09-15 18:25:00,1.5888,1.5907,1.5886,1.5889,1575300003.0
2008-09-15 18:30:00,1.58895,1.5893,1.58765,1.5878,1180300004.0
2008-09-15 18:35:00,1.5878,1.5879,1.58715,1.5873,1146099999.0
2008-09-15 18:40:00,1.5873,1.58745,1.5867,1.58675,556300000.0
2008-09-15 18:45:00,1.58675,1.5869,1.5861,1.58625,1060200000.0
2008-09-15 18:50:00,1.5862,1.5871,1.5861,1.5869,1199900000.0
2008-09-15 18:55:00,1.58685,1.58825,1.58685,1.5881,2819500049.0
2008-09-15 19:00:00,1.5881,1.58885,1.58745,1.5888,1340300000.0
2008-09-15 19:05:00,1.5889,1.5897,1.5885,1.5894,1946300027.0
2008-09-15 19:10:00,1.5894,1.5894,1.58825,1.58825,2055000052.0
2008-09-15 19:15:00,1.5884,1.58885,1.5881,1.5885,1205200004.0
2008-09-15 19:20:00,1.5885,1.5892,1.5879,1.5884,1337800007.0
2008-09-15 19:25:00,1.5884,1.5886,1.5866,1.58675,1333499999.0
2008-09-15 19:30:00,1.58675,1.5882,1.5867,1.5882,1757500002.0
2008-09-15 19:35:00,1.5881,1.58825,1.5873,1.588,856600000.0
2008-09-15 19:40:00,1.588,1.5881,1.5873,1.5877,1068200000.0
2008-09-15 19:45:00,1.5877,1.58815,1.58715,1.58765,950800000.0
2008-09-15 19:50:00,1.58765,1.5877,1.58695,1.5873,2450200055.0
2008-09-15 19:55:00,1.5873,1.5873,1.5865,1.5869,2959100046.0
2008-09-15 20:00:00,1.5869,1.5876,1.5869,1.58755,1256500003.0
2008-09-15 20:05:00,1.5875,1.588,1.5874,1.5877,1608200004.0
2008-09-15 20:10:00,1.5877,1.58775,1.5868,1.5871,1291199997.0
2008-09-15 20:15:00,1.5871,1.5878,1.5866,1.5869,782900001.0
2008-09-15 20:20:00,1.58695,1.58775,1.5866,1.58735,1410900030.0
2008-09-15 20:25:00,1.5874,1.58805,1.58705,1.58805,746899998.0
2008-09-15 20:30:00,1.588,1.5881,1.5872,1.5873,768400001.0
2008-09-15 20:35:00,1.5874,1.588,1.5864,1.5866,1797600027.0
2008-09-15 20:40:00,1.58655,1.58665,1.5857,1.5861,1739399999.0
2008-09-15 20:45:00,1.58615,1.5863,1.58525,1.58615,1178000001.0
2008-09-15 20:50:00,1.5862,1.5869,1.5859,1.58615,1534999991.0
2008-09-15 20:55:00,1.5863,1.5888,1.5863,1.5883,3438667512.0
2008-09-15 21:00:00,1.5883,1.5888,1.58645,1.587,3998200038.0
2008-09-15 21:05:00,1.587,1.58715,1.5862,1.5865,4745800019.0
2008-09-15 21:10:00,1.5865,1.58705,1.5859,1.58685,1748000008.0
2008-09-15 21:15:00,1.58685,1.58715,1.5859,1.5863,1070200000.0
2008-09-15 21:20:00,1.5863,1.58735,1.5862,1.5866,2586500004.0
2008-09-15 21:25:00,1.5866,1.58685,1.58585,1.5861,1515600000.0
2008-09-15 21:30:00,1.5861,1.5879,1.586,1.5879,3276149989.0
2008-09-15 21:35:00,1.5878,1.5887,1.587,1.5881,2092500007.0
2008-09-15 21:40:00,1.5881,1.58845,1.58745,1.588,1432099998.0
2008-09-15 21:45:00,1.58805,1.5881,1.58635,1.58715,2141800027.0
2008-09-15 21:50:00,1.5872,1.58735,1.58555,1.586,5053400044.0
2008-09-15 21:55:00,1.586,1.58765,1.58575,1.5859,2204517503.0
2008-09-15 22:00:00,1.5859,1.58775,1.58585,1.5874,1643802532.0
2008-09-15 22:05:00,1.5872,1.588,1.58695,1.5873,3654767578.0
2008-09-15 22:10:00,1.5873,1.5875,1.58615,1.5864,3391000046.0
2008-09-15 22:15:00,1.58645,1.58725,1.58615,1.58715,1335400022.0
2008-09-15 22:20:00,1.58725,1.58765,1.5866,1.587,676899995.0
2008-09-15 22:25:00,1.58695,1.5891,1.5869,1.58875,966900000.0
2008-09-15 22:30:00,1.5887,1.5896,1.58795,1.5892,2324099939.0
2008-09-15 22:35:00,1.5892,1.5892,1.58805,1.58845,1240999981.0
2008-09-15 22:40:00,1.5884,1.5887,1.58735,1.5884,1887867464.0
2008-09-15 22:45:00,1.5884,1.5886,1.58755,1.58815,1767450012.0
2008-09-15 22:50:00,1.5882,1.5893,1.5882,1.5889,1471599996.0
2008-09-15 22:55:00,1.58895,1.5899,1.588,1.5891,3169399936.0
2008-09-15 23:00:00,1.58905,1.5893,1.5887,1.5889,5083800051.0
2008-09-15 23:05:00,1.5889,1.58907,1.58849,1.5889,2007199982.0
2008-09-15 23:10:00,1.58892,1.58922,1.58805,1.5882,1801000018.0
2008-09-15 23:15:00,1.5882,1.5885,1.58772,1.5885,2003600000.0
2008-09-15 23:20:00,1.58855,1.58865,1.5878,1.5885,3380800070.0
2008-09-15 23:25:00,1.58845,1.58855,1.5876,1.5877,1379200068.0
2008-09-15 23:30:00,1.5877,1.5891,1.5865,1.5891,1718400028.0
2008-09-15 23:35:00,1.5891,1.5894,1.5891,1.5893,1299400041.0
2008-09-15 23:40:00,1.5893,1.5893,1.5892,1.5892,1765800074.0
2008-09-15 23:45:00,1.5892,1.5893,1.5883,1.5885,1368799999.0
2008-09-15 23:50:00,1.58829,1.58865,1.58829,1.58855,1390200014.0
2008-09-15 23:55:00,1.5885,1.58925,1.58835,1.5891,1711400063.0
2008-09-16 00:00:00,1.5891,1.58935,1.5888,1.5891,4420800007.0
2008-09-16 00:05:00,1.5891,1.5891,1.58775,1.5879,2723599923.0
2008-09-16 00:10:00,1.5879,1.5883,1.5876,1.58765,1038600003.0
2008-09-16 00:15:00,1.5878,1.5883,1.58765,1.5878,1986200045.0
2008-09-16 00:20:00,1.5878,1.5885,1.5878,1.5884,551399999.0
2008-09-16 00:25:00,1.5884,1.5884,1.5883,1.5883,511600000.0
2008-09-16 00:30:00,1.58798,1.5883,1.58736,1.5877,1030800013.0
2008-09-16 00:35:00,1.5879,1.5882,1.5879,1.5882,583200000.0
2008-09-16 00:40:00,1.5882,1.5882,1.58755,1.5877,1323600014.0
2008-09-16 00:45:00,1.5877,1.5877,1.58645,1.5866,1658000030.0
2008-09-16 00:50:00,1.5866,1.5866,1.58595,1.5861,385800000.0
2008-09-16 00:55:00,1.5861,1.5862,1.58532,1.58575,729700016.0
2008-09-16 01:00:00,1.5859,1.58595,1.58529,1.5859,1412599979.0
2008-09-16 01:05:00,1.5859,1.5859,1.58535,1.5854,2155000121.0
2008-09-16 01:10:00,1.5854,1.5855,1.58475,1.5855,561300017.0
2008-09-16 01:15:00,1.58558,1.58562,1.58503,1.5854,2817199973.0
2008-09-16 01:20:00,1.58475,1.5855,1.58475,1.5855,1157099989.0
2008-09-16 01:25:00,1.5855,1.5857,1.5849,1.58516,205100000.0
2008-09-16 01:30:00,1.58505,1.5857,1.58496,1.5857,573500000.0
2008-09-16 01:35:00,1.5857,1.5862,1.5857,1.5861,395099999.0
2008-09-16 01:40:00,1.5861,1.587,1.5861,1.587,261000002.0
2008-09-16 01:45:00,1.587,1.587,1.58645,1.5866,466000008.0
2008-09-16 01:50:00,1.58613,1.58685,1.58589,1.5864,1952350046.0
2008-09-16 01:55:00,1.5864,1.5866,1.58565,1.5858,1904199991.0
2008-09-16 02:00:00,1.5858,1.58665,1.5854,1.58665,1371999989.0
2008-09-16 02:05:00,1.5863,1.5868,1.58585,1.58625,1436900049.0
2008-09-16 02:10:00,1.5864,1.5864,1.58525,1.5857,923800014.0
2008-09-16 02:15:00,1.5857,1.586,1.5857,1.5858,1621799992.0
2008-09-16 02:20:00,1.5858,1.5861,1.5853,1.5858,2289400042.0
2008-09-16 02:25:00,1.5858,1.5858,1.5844,1.5844,608000000.0
2008-09-16 02:30:00,1.5844,1.58505,1.5842,1.585,1458000029.0
2008-09-16 02:35:00,1.585,1.58555,1.5843,1.5851,3133100049.0
2008-09-16 02:40:00,1.5851,1.5851,1.5844,1.5845,1656399974.0
2008-09-16 02:45:00,1.5845,1.585,1.5843,1.58495,1640299968.0
2008-09-16 02:50:00,1.5849,1.58575,1.5849,1.5857,1721299987.0
2008-09-16 02:55:00,1.5857,1.5857,1.58465,1.58495,4053699946.0
2008-09-16 03:00:00,1.58495,1.5854,1.5849,1.5849,1547900009.0
2008-09-16 03:05:00,1.58465,1.5858,1.5845,1.5856,1726400004.0
2008-09-16 03:10:00,1.5856,1.5857,1.585,1.5852,2808099976.0
2008-09-16 03:15:00,1.58535,1.5855,1.58525,1.5855,793700010.0
2008-09-16 03:20:00,1.5855,1.58655,1.5855,1.586,1789100029.0
2008-09-16 03:25:00,1.58605,1.58605,1.58445,1.5847,2070600058.0
2008-09-16 03:30:00,1.5847,1.58475,1.5841,1.58425,2789700109.0
2008-09-16 03:35:00,1.5843,1.5851,1.5843,1.58505,2005700009.0
2008-09-16 03:40:00,1.585,1.58515,1.5849,1.585,829700024.0
2008-09-16 03:45:00,1.5849,1.585,1.5844,1.5846,2979200002.0
2008-09-16 03:50:00,1.5844,1.5849,1.5844,1.5846,3289399948.0
2008-09-16 03:55:00,1.58465,1.5848,1.5843,1.5844,9281099870.0
2008-09-16 04:00:00,1.5845,1.5846,1.5841,1.58425,3031600037.0
2008-09-16 04:05:00,1.5842,1.5845,1.5837,1.58408,3609400006.0
2008-09-16 04:10:00,1.58425,1.58455,1.58362,1.5844,598500008.0
2008-09-16 04:15:00,1.58435,1.5845,1.5833,1.5839,2910699990.0
2008-09-16 04:20:00,1.5838,1.5843,1.5835,1.5841,881099998.0
2008-09-16 04:25:00,1.5839,1.5842,1.5839,1.5842,1027200003.0
2008-09-16 04:30:00,1.5842,1.5844,1.584,1.5841,1000100034.0
2008-09-16 04:35:00,1.5841,1.5843,1.584,1.584,1599500076.0
2008-09-16 04:40:00,1.584,1.58475,1.5835,1.5841,2717600033.0
2008-09-16 04:45:00,1.58425,1.5846,1.58395,1.58395,1296399986.0
2008-09-16 04:50:00,1.584,1.5845,1.58375,1.5844,4381499856.0
2008-09-16 04:55:00,1.5843,1.58485,1.584,1.5846,412800005.0
2008-09-16 05:00:00,1.5845,1.5849,1.584,1.584,316300000.0
2008-09-16 05:05:00,1.584,1.5843,1.58375,1.5841,3110900052.0
2008-09-16 05:10:00,1.5842,1.58455,1.584,1.5844,1683199991.0
2008-09-16 05:15:00,1.58435,1.58475,1.5837,1.58415,1272800027.0
2008-09-16 05:20:00,1.5841,1.58425,1.5837,1.58395,732999997.0
2008-09-16 05:25:00,1.5839,1.58415,1.58335,1.5835,4583699879.0
2008-09-16 05:30:00,1.5835,1.58365,1.5833,1.5835,2932749919.0
2008-09-16 05:35:00,1.5835,1.5835,1.5833,1.5833,1077059972.0
2008-09-16 05:40:00,1.5833,1.58345,1.5833,1.5833,59800000.0
2008-09-16 05:45:00,1.5833,1.58395,1.5833,1.5838,1378140024.0
2008-09-16 05:50:00,1.5839,1.584,1.5833,1.5833,2377000072.0
2008-09-16 05:55:00,1.5833,1.58385,1.5833,1.5833,318480000.0
2008-09-16 06:00:00,1.5833,1.5833,1.5824,1.5828,575500007.0
2008-09-16 06:05:00,1.58285,1.5831,1.58215,1.5827,147100000.0
2008-09-16 06:10:00,1.5825,1.58345,1.58245,1.5829,240399999.0
2008-09-16 06:15:00,1.58295,1.58325,1.58245,1.5825,3448700070.0
2008-09-16 06:20:00,1.5825,1.5832,1.5825,1.5831,876400007.0
2008-09-16 06:25:00,1.5831,1.58375,1.58305,1.58365,1104299992.0
2008-09-16 06:30:00,1.5836,1.5844,1.58342,1.58378,1926200051.0
2008-09-16 06:35:00,1.5841,1.5842,1.5841,1.5842,2805000165.0
2008-09-16 06:40:00,1.5842,1.5842,1.5841,1.5841,3661300219.0
2008-09-16 06:45:00,1.5841,1.58425,1.58365,1.5841,2608800120.0
2008-09-16 06:50:00,1.5841,1.58455,1.58369,1.584,804000032.0
2008-09-16 06:55:00,1.584,1.5844,1.584,1.5844,105600000.0
2008-09-16 07:00:00,1.58445,1.5849,1.5842,1.58455,1191600014.0
2008-09-16 07:05:00,1.58455,1.5848,1.58375,1.5839,202600000.0
2008-09-16 07:10:00,1.58395,1.584,1.5838,1.5838,562400020.0
2008-09-16 07:15:00,1.5838,1.5839,1.5831,1.5837,666400028.0
2008-09-16 07:20:00,1.5837,1.5838,1.58315,1.58365,797800004.0
2008-09-16 07:25:00,1.5836,1.5838,1.5834,1.5837,596800004.0
2008-09-16 07:30:00,1.5837,1.58405,1.5829,1.5835,604100000.0
2008-09-16 07:35:00,1.58355,1.58395,1.58355,1.5838,1010600039.0
2008-09-16 07:40:00,1.5838,1.5838,1.5829,1.5834,4317900016.0
2008-09-16 07:45:00,1.5835,1.5835,1.5832,1.58335,3218200003.0
2008-09-16 07:50:00,1.5834,1.58385,1.5822,1.58235,1478400007.0
2008-09-16 07:55:00,1.5823,1.58245,1.58095,1.58115,3098650124.0
2008-09-16 08:00:00,1.5811,1.5823,1.5808,1.5814,1595167500.0
2008-09-16 08:05:00,1.5813,1.582,1.58125,1.5819,653267500.0
2008-09-16 08:10:00,1.58195,1.58265,1.5819,1.5824,3806999996.0
2008-09-16 08:15:00,1.5824,1.58355,1.5824,1.5832,3832050118.0
2008-09-16 08:20:00,1.5831,1.5833,1.5823,1.583,1724899999.0
2008-09-16 08:25:00,1.5829,1.584,1.58245,1.5834,3624000058.0
2008-09-16 08:30:00,1.58335,1.5839,1.5833,1.58365,1168600001.0
2008-09-16 08:35:00,1.5837,1.5839,1.58335,1.5838,2259900000.0
2008-09-16 08:40:00,1.5838,1.584,1.58325,1.5836,1939099999.0
2008-09-16 08:45:00,1.5836,1.5837,1.58295,1.5835,671000000.0
2008-09-16 08:50:00,1.5834,1.5835,1.58255,1.58265,849000000.0
2008-09-16 08:55:00,1.5826,1.5831,1.58155,1.5829,2515200002.0
2008-09-16 09:00:00,1.5829,1.5832,1.582,1.5822,3069600020.0
2008-09-16 09:05:00,1.5822,1.5822,1.57985,1.5809,2800200001.0
2008-09-16 09:10:00,1.5809,1.5811,1.5784,1.5789,2432499999.0
2008-09-16 09:15:00,1.57895,1.57945,1.5786,1.5791,5166100038.0
2008-09-16 09:20:00,1.5793,1.5795,1.5782,1.5785,3690700003.0
2008-09-16 09:25:00,1.5785,1.5787,1.5778,1.5779,2756100000.0
2008-09-16 09:30:00,1.578,1.57875,1.57775,1.5787,2995700006.0
2008-09-16 09:35:00,1.57845,1.58045,1.5782,1.5803,5063300026.0
2008-09-16 09:40:00,1.5803,1.5804,1.57905,1.57955,2047000001.0
2008-09-16 09:45:00,1.5795,1.57955,1.5777,1.5777,2528100000.0
2008-09-16 09:50:00,1.5779,1.5779,1.57665,1.5769,3112900003.0
2008-09-16 09:55:00,1.57685,1.57705,1.5754,1.5755,3044750000.0
2008-09-16 10:00:00,1.5755,1.5762,1.57525,1.5755,3007700000.0
2008-09-16 10:05:00,1.5756,1.5763,1.5753,1.5759,1982500000.0
2008-09-16 10:10:00,1.5759,1.5774,1.5759,1.57725,2056999998.0
2008-09-16 10:15:00,1.5772,1.5777,1.57665,1.5768,1566900000.0
2008-09-16 10:20:00,1.5768,1.5769,1.5757,1.57605,1905799999.0
2008-09-16 10:25:00,1.5762,1.57645,1.5758,1.57645,2967200002.0
2008-09-16 10:30:00,1.57645,1.5766,1.575,1.5762,2422500000.0
2008-09-16 10:35:00,1.5762,1.57665,1.5761,1.5765,1900500000.0
2008-09-16 10:40:00,1.5765,1.57775,1.5765,1.5771,1377800000.0
2008-09-16 10:45:00,1.5771,1.5771,1.57635,1.57645,2072900000.0
2008-09-16 10:50:00,1.5765,1.5779,1.57635,1.57775,2296600002.0
2008-09-16 10:55:00,1.57775,1.578,1.5776,1.5776,2339900004.0
2008-09-16 11:00:00,1.5776,1.5787,1.57735,1.578,3108800023.0
2008-09-16 11:05:00,1.578,1.5784,1.57765,1.5782,3069300003.0
2008-09-16 11:10:00,1.5782,1.57835,1.57745,1.5781,3124700007.0
2008-09-16 11:15:00,1.5781,1.5788,1.5776,1.5788,2318500000.0
2008-09-16 11:20:00,1.5787,1.5795,1.5786,1.5794,2551299999.0
2008-09-16 11:25:00,1.5794,1.5806,1.5794,1.5801,4232099995.0
2008-09-16 11:30:00,1.5801,1.58075,1.5799,1.5804,4310600005.0
2008-09-16 11:35:00,1.5804,1.5814,1.5803,1.5814,2361299994.0
2008-09-16 11:40:00,1.58155,1.5818,1.57925,1.58,3704609418.0
2008-09-16 11:45:00,1.58,1.5802,1.57925,1.5802,2305400005.0
2008-09-16 11:50:00,1.5802,1.5806,1.5793,1.5794,2261800008.0
2008-09-16 11:55:00,1.5794,1.58065,1.57865,1.58065,3168099985.0
2008-09-16 12:00:00,1.58065,1.58075,1.5802,1.5804,1126200000.0
2008-09-16 12:05:00,1.5804,1.5805,1.57955,1.5801,1592000000.0
2008-09-16 12:10:00,1.5801,1.58015,1.5787,1.5787,2049100001.0
2008-09-16 12:15:00,1.57875,1.57955,1.5785,1.57925,1351500002.0
2008-09-16 12:20:00,1.5792,1.5804,1.5792,1.57975,1783500002.0
2008-09-16 12:25:00,1.57975,1.58175,1.5795,1.5814,1727100001.0
2008-09-16 12:30:00,1.5814,1.5818,1.58015,1.5802,1817500000.0
2008-09-16 12:35:00,1.5802,1.58065,1.5799,1.5804,1626199998.0
2008-09-16 12:40:00,1.5804,1.5806,1.5795,1.58035,2778100004.0
2008-09-16 12:45:00,1.5803,1.5806,1.57895,1.5791,1871300002.0
2008-09-16 12:50:00,1.5791,1.5802,1.57885,1.5789,1573600000.0
2008-09-16 12:55:00,1.57905,1.5791,1.5783,1.5783,2212299998.0
2008-09-16 13:00:00,1.5782,1.5786,1.57805,1.5782,2115800002.0
2008-09-16 13:05:00,1.5782,1.57905,1.57805,1.5788,2313599991.0
2008-09-16 13:10:00,1.5788,1.5788,1.5781,1.5784,2049600000.0
2008-09-16 13:15:00,1.5784,1.57845,1.57705,1.578,2043700008.0
2008-09-16 13:20:00,1.578,1.57825,1.57715,1.5773,1814000001.0
2008-09-16 13:25:00,1.5773,1.5776,1.57695,1.5772,1977300002.0
2008-09-16 13:30:00,1.5771,1.5772,1.5767,1.5767,1229800000.0
2008-09-16 13:35:00,1.5767,1.5782,1.5765,1.5778,1714200000.0
2008-09-16 13:40:00,1.5778,1.5781,1.57715,1.5774,2280300000.0
2008-09-16 13:45:00,1.5774,1.5774,1.57655,1.57695,1799300000.0
2008-09-16 13:50:00,1.577,1.5806,1.57685,1.58025,1632400000.0
2008-09-16 13:55:00,1.5803,1.5815,1.5802,1.5809,2489700000.0
2008-09-16 14:00:00,1.5809,1.5814,1.5795,1.58,2711800002.0
2008-09-16 14:05:00,1.57995,1.58025,1.57875,1.5799,2177500001.0
2008-09-16 14:10:00,1.58,1.5828,1.5798,1.58225,2999000001.0
2008-09-16 14:15:00,1.5822,1.58325,1.5795,1.5811,3254699998.0
2008-09-16 14:20:00,1.581,1.5815,1.5804,1.5805,4013200011.0
2008-09-16 14:25:00,1.5805,1.5816,1.5803,1.5812,3002600002.0
2008-09-16 14:30:00,1.5812,1.5819,1.5806,1.5809,3104600001.0
2008-09-16 14:35:00,1.5809,1.5809,1.57935,1.5795,2790300000.0
2008-09-16 14:40:00,1.57955,1.58115,1.57955,1.5811,2434499998.0
2008-09-16 14:45:00,1.5811,1.583,1.5809,1.5823,3405700001.0
2008-09-16 14:50:00,1.5823,1.5826,1.5816,1.5816,3844700003.0
2008-09-16 14:55:00,1.5816,1.58185,1.58005,1.5807,2785200000.0
2008-09-16 15:00:00,1.5806,1.58185,1.58025,1.5815,2729000000.0
2008-09-16 15:05:00,1.5815,1.5818,1.58095,1.581,2280300000.0
2008-09-16 15:10:00,1.58105,1.5812,1.58035,1.5808,1762999999.0
2008-09-16 15:15:00,1.5808,1.58155,1.5804,1.5811,2574700000.0
2008-09-16 15:20:00,1.5811,1.5816,1.5806,1.5813,1841400000.0
2008-09-16 15:25:00,1.5813,1.5818,1.58085,1.5811,3052800004.0
2008-09-16 15:30:00,1.5812,1.5815,1.58085,1.5811,2445500000.0
2008-09-16 15:35:00,1.5811,1.5815,1.5803,1.5805,3626500030.0
2008-09-16 15:40:00,1.5805,1.5826,1.5805,1.5825,2809100005.0
2008-09-16 15:45:00,1.5825,1.5838,1.5825,1.5829,3019700000.0
2008-09-16 15:50:00,1.58295,1.5836,1.5825,1.5825,3166799999.0
2008-09-16 15:55:00,1.58255,1.5833,1.5822,1.5823,2131600000.0
2008-09-16 16:00:00,1.5823,1.5833,1.5817,1.5832,1817200000.0
2008-09-16 16:05:00,1.58325,1.5841,1.5825,1.5835,2378200001.0
2008-09-16 16:10:00,1.5835,1.5838,1.583,1.5838,1460900000.0
2008-09-16 16:15:00,1.5838,1.5842,1.5835,1.5835,2046600000.0
2008-09-16 16:20:00,1.5834,1.5847,1.583,1.5841,2188500000.0
2008-09-16 16:25:00,1.5842,1.5846,1.58345,1.5845,2833400000.0
2008-09-16 16:30:00,1.5845,1.5848,1.5828,1.5828,3152299996.0
2008-09-16 16:35:00,1.5827,1.5842,1.5827,1.5832,2248300001.0
2008-09-16 16:40:00,1.58325,1.5835,1.5827,1.5832,2116800000.0
2008-09-16 16:45:00,1.58325,1.5835,1.5821,1.5824,2067399999.0
2008-09-16 16:50:00,1.5824,1.58635,1.5815,1.5863,3852700003.0
2008-09-16 16:55:00,1.5863,1.58925,1.5844,1.5844,3569850001.0
2008-09-16 17:00:00,1.58435,1.5872,1.58435,1.5862,3803799996.0
2008-09-16 17:05:00,1.58625,1.5863,1.58345,1.5841,3568699998.0
2008-09-16 17:10:00,1.5841,1.5854,1.5825,1.5843,3566699999.0
2008-09-16 17:15:00,1.5843,1.5845,1.58305,1.5831,4104400001.0
2008-09-16 17:20:00,1.5831,1.58355,1.5808,1.5814,3156399999.0
2008-09-16 17:25:00,1.5814,1.5829,1.5812,1.582,2765000002.0
2008-09-16 17:30:00,1.58195,1.5827,1.58155,1.5823,3299600001.0
2008-09-16 17:35:00,1.58225,1.5827,1.5816,1.582,4947800002.0
2008-09-16 17:40:00,1.582,1.5834,1.5818,1.58305,5501999993.0
2008-09-16 17:45:00,1.58305,1.5832,1.5823,1.5826,4319199989.0
2008-09-16 17:50:00,1.5826,1.5839,1.5826,1.5837,2596500000.0
2008-09-16 17:55:00,1.5837,1.58535,1.5836,1.5845,2847849996.0
2008-09-16 18:00:00,1.5844,1.5866,1.5844,1.58605,3947700009.0
2008-09-16 18:05:00,1.5861,1.58615,1.5848,1.586,3353249990.0
2008-09-16 18:10:00,1.58605,1.5861,1.5842,1.5844,3370000001.0
2008-09-16 18:15:00,1.5844,1.58525,1.5841,1.5847,2506799999.0
2008-09-16 18:20:00,1.5846,1.58495,1.584,1.5842,2512200001.0
2008-09-16 18:25:00,1.5842,1.58565,1.58405,1.5852,1499650000.0
2008-09-16 18:30:00,1.5852,1.58525,1.5842,1.5848,2219599999.0
2008-09-16 18:35:00,1.5848,1.58555,1.5842,1.5847,2518700003.0
2008-09-16 18:40:00,1.5847,1.5848,1.5842,1.5846,3867800013.0
2008-09-16 18:45:00,1.5846,1.58535,1.5844,1.58525,1571599999.0
2008-09-16 18:50:00,1.58525,1.5856,1.5843,1.5856,1712600001.0
2008-09-16 18:55:00,1.5856,1.5858,1.585,1.5856,1398849999.0
2008-09-16 19:00:00,1.5856,1.5858,1.585,1.5857,1283700000.0
2008-09-16 19:05:00,1.5857,1.58595,1.58555,1.58585,1092900000.0
2008-09-16 19:10:00,1.58585,1.5865,1.585,1.5865,929900000.0
2008-09-16 19:15:00,1.5865,1.58685,1.5856,1.58575,1915499990.0
2008-09-16 19:20:00,1.5857,1.58605,1.5857,1.5858,1483800000.0
2008-09-16 19:25:00,1.5858,1.5861,1.5848,1.5856,1791100000.0
2008-09-16 19:30:00,1.5856,1.5861,1.5854,1.5859,1595100003.0
2008-09-16 19:35:00,1.5859,1.5861,1.5841,1.58425,1953900021.0
2008-09-16 19:40:00,1.5842,1.58535,1.5842,1.5846,1415400001.0
2008-09-16 19:45:00,1.58465,1.5851,1.5842,1.5847,3093799999.0
2008-09-16 19:50:00,1.5847,1.58485,1.5841,1.5846,1351700002.0
2008-09-16 19:55:00,1.5846,1.5848,1.584,1.5844,3718000019.0
2008-09-16 20:00:00,1.5844,1.5851,1.5841,1.5844,1613900000.0
2008-09-16 20:05:00,1.5844,1.5846,1.58315,1.5842,2370809010.0
2008-09-16 20:10:00,1.5842,1.58565,1.5798,1.5804,973900000.0
2008-09-16 20:15:00,1.5803,1.58525,1.5789,1.5815,5328399998.0
2008-09-16 20:20:00,1.5815,1.5821,1.58,1.5814,4480500009.0
2008-09-16 20:25:00,1.5815,1.58335,1.5811,1.5825,4339900040.0
2008-09-16 20:30:00,1.5825,1.5852,1.5825,1.5828,5818099996.0
2008-09-16 20:35:00,1.5828,1.5872,1.582,1.587,2670899999.0
2008-09-16 20:40:00,1.5872,1.5876,1.5839,1.5842,4334699996.0
2008-09-16 20:45:00,1.5842,1.5864,1.5842,1.5857,4474300011.0
2008-09-16 20:50:00,1.58585,1.58705,1.58545,1.5869,5627199988.0
2008-09-16 20:55:00,1.5869,1.5875,1.58635,1.5866,3209000007.0
2008-09-16 21:00:00,1.5867,1.5877,1.58595,1.5874,2776299966.0
2008-09-16 21:05:00,1.5872,1.5873,1.586,1.5867,2496499968.0
2008-09-16 21:10:00,1.5867,1.5871,1.58655,1.587,539199999.0
2008-09-16 21:15:00,1.587,1.5874,1.58665,1.5871,1709599999.0
2008-09-16 21:20:00,1.5871,1.5874,1.58685,1.58695,830999998.0
2008-09-16 21:25:00,1.58695,1.58715,1.58525,1.5862,1798200003.0
2008-09-16 21:30:00,1.58625,1.58685,1.5857,1.5859,3980899976.0
2008-09-16 21:35:00,1.5859,1.5874,1.5857,1.5873,1406200003.0
2008-09-16 21:40:00,1.5873,1.5873,1.5858,1.58655,2741000003.0
2008-09-16 21:45:00,1.58655,1.5872,1.5863,1.587,2766500000.0
2008-09-16 21:50:00,1.5869,1.58765,1.5864,1.5874,1906000002.0
2008-09-16 21:55:00,1.5874,1.5882,1.58725,1.58785,795700002.0
2008-09-16 22:00:00,1.58785,1.5882,1.5874,1.58775,2334799997.0
2008-09-16 22:05:00,1.5877,1.5885,1.58755,1.588,756700001.0
2008-09-16 22:10:00,1.588,1.591,1.5879,1.5901,1734449995.0
2008-09-16 22:15:00,1.59,1.5904,1.59,1.5902,2211800005.0
2008-09-16 22:20:00,1.5902,1.5904,1.58955,1.5904,994999988.0
2008-09-16 22:25:00,1.59035,1.5906,1.5902,1.5905,623700001.0
2008-09-16 22:30:00,1.59065,1.59065,1.589,1.5893,1808299995.0
2008-09-16 22:35:00,1.5893,1.5899,1.5889,1.5899,3438199983.0
2008-09-16 22:40:00,1.5899,1.5899,1.5887,1.58885,1235899998.0
2008-09-16 22:45:00,1.58885,1.5889,1.588,1.5882,1500100008.0
2008-09-16 22:50:00,1.58803,1.5883,1.58595,1.5869,1224149996.0
2008-09-16 22:55:00,1.5869,1.5872,1.58635,1.5864,2658999984.0
2008-09-16 23:00:00,1.5865,1.5874,1.5864,1.5864,3552000000.0
2008-09-16 23:05:00,1.5869,1.5869,1.58495,1.58575,1926099998.0
2008-09-16 23:10:00,1.5858,1.5861,1.5857,1.5861,244300002.0
2008-09-16 23:15:00,1.58625,1.5868,1.58595,1.5868,1698299969.0
2008-09-16 23:20:00,1.58673,1.5872,1.58652,1.58688,1234000032.0
2008-09-16 23:25:00,1.5869,1.587,1.58565,1.5863,3530500064.0
2008-09-16 23:30:00,1.5863,1.58635,1.5863,1.5863,644700000.0
2008-09-16 23:35:00,1.5863,1.5863,1.58515,1.5854,808800000.0
2008-09-16 23:40:00,1.58515,1.5855,1.58405,1.5842,2308800006.0
2008-09-16 23:45:00,1.5842,1.5842,1.5834,1.5841,1676299996.0
2008-09-16 23:50:00,1.5841,1.5843,1.58245,1.58425,3525899994.0
2008-09-16 23:55:00,1.5839,1.58472,1.58375,1.58445,589200023.0
2008-09-17 00:00:00,1.5846,1.5847,1.5842,1.5844,2026499988.0
2008-09-17 00:05:00,1.5844,1.5844,1.58365,1.5839,322300000.0
2008-09-17 00:10:00,1.58366,1.5847,1.58366,1.5845,2768099967.0
2008-09-17 00:15:00,1.5845,1.5845,1.58355,1.58355,736800007.0
2008-09-17 00:20:00,1.5837,1.58425,1.5815,1.582,1707600024.0
2008-09-17 00:25:00,1.582,1.5827,1.582,1.5827,529100000.0
2008-09-17 00:30:00,1.5827,1.583,1.5827,1.583,541800000.0
2008-09-17 00:35:00,1.58283,1.58325,1.58251,1.58282,2235200031.0
2008-09-17 00:40:00,1.58284,1.5834,1.58275,1.5833,606400010.0
2008-09-17 00:45:00,1.5833,1.5837,1.5825,1.5835,583775000.0
2008-09-17 00:50:00,1.58355,1.5845,1.5835,1.5844,1405400007.0
2008-09-17 00:55:00,1.58427,1.58525,1.58405,1.5852,1696300010.0
2008-09-17 01:00:00,1.5851,1.5864,1.5851,1.58635,1136200007.0
2008-09-17 01:05:00,1.5865,1.5867,1.5862,1.58645,559899996.0
2008-09-17 01:10:00,1.58655,1.5867,1.5862,1.5867,1144399996.0
2008-09-17 01:15:00,1.58624,1.5867,1.58586,1.5867,1641499968.0
2008-09-17 01:20:00,1.5867,1.5872,1.58665,1.5872,2059900018.0
2008-09-17 01:25:00,1.5873,1.5879,1.587,1.5878,2729699998.0
2008-09-17 01:30:00,1.58775,1.58885,1.58725,1.5887,828000002.0
2008-09-17 01:35:00,1.58865,1.58865,1.5881,1.5885,4078699996.0
2008-09-17 01:40:00,1.5885,1.58965,1.5885,1.5896,4594399990.0
2008-09-17 01:45:00,1.5896,1.5896,1.58875,1.58885,1454500000.0
2008-09-17 01:50:00,1.58885,1.5894,1.58885,1.58925,3001800003.0
2008-09-17 01:55:00,1.5892,1.5899,1.5889,1.5899,1597800016.0
2008-09-17 02:00:00,1.5899,1.5904,1.58915,1.5892,2992100014.0
2008-09-17 02:05:00,1.5889,1.5904,1.5887,1.5903,2741500010.0
2008-09-17 02:10:00,1.5903,1.5914,1.5903,1.59071,3569099999.0
2008-09-17 02:15:00,1.59097,1.5918,1.5902,1.5905,6377500025.0
2008-09-17 02:20:00,1.5905,1.5908,1.5905,1.5908,2321700006.0
2008-09-17 02:25:00,1.5908,1.591,1.59045,1.5909,2595100004.0
2008-09-17 02:30:00,1.5911,1.5911,1.5908,1.591,729999998.0
2008-09-17 02:35:00,1.591,1.5914,1.591,1.5914,1501600001.0
2008-09-17 02:40:00,1.5914,1.5917,1.5913,1.5917,1870400002.0
2008-09-17 02:45:00,1.5917,1.5917,1.591,1.59115,3440299993.0
2008-09-17 02:50:00,1.5912,1.5917,1.5907,1.5911,5170299968.0
2008-09-17 02:55:00,1.5909,1.591,1.5894,1.5907,3018000025.0
2008-09-17 03:00:00,1.5907,1.59125,1.5906,1.5911,1203900004.0
2008-09-17 03:05:00,1.5911,1.5913,1.59045,1.59077,774100003.0
2008-09-17 03:10:00,1.5906,1.5912,1.59,1.59115,1135599996.0
2008-09-17 03:15:00,1.5911,1.5913,1.5909,1.59105,329499995.0
2008-09-17 03:20:00,1.59105,1.59125,1.591,1.59105,190799999.0
2008-09-17 03:25:00,1.591,1.59115,1.5905,1.591,320500001.0
2008-09-17 03:30:00,1.59115,1.5912,1.5907,1.59075,255300000.0
2008-09-17 03:35:00,1.5907,1.5909,1.5905,1.5906,224100000.0
2008-09-17 03:40:00,1.59055,1.59075,1.5905,1.59055,202500001.0
2008-09-17 03:45:00,1.5906,1.5914,1.5906,1.59135,149200000.0
2008-09-17 03:50:00,1.591,1.59145,1.59082,1.59125,251700000.0
2008-09-17 03:55:00,1.5913,1.5913,1.59055,1.59075,461900000.0
2008-09-17 04:00:00,1.59075,1.5912,1.5904,1.5911,567599998.0
2008-09-17 04:05:00,1.5911,1.5915,1.59081,1.5915,2377000014.0
2008-09-17 04:10:00,1.59121,1.59174,1.59112,1.5913,1024500000.0
2008-09-17 04:15:00,1.5912,1.5913,1.5909,1.591,582000000.0
2008-09-17 04:20:00,1.5912,1.5913,1.59095,1.591,474000000.0
2008-09-17 04:25:00,1.591,1.591,1.5908,1.5908,1002000000.0
2008-09-17 04:30:00,1.5909,1.5909,1.5908,1.5909,1252000000.0
2008-09-17 04:35:00,1.5908,1.5909,1.5905,1.5905,1352000000.0
2008-09-17 04:40:00,1.5906,1.5906,1.59005,1.5905,4040000000.0
2008-09-17 04:45:00,1.5905,1.5905,1.5901,1.5902,2692000000.0
2008-09-17 04:50:00,1.5904,1.5905,1.5898,1.5905,2247900004.0
2008-09-17 04:55:00,1.5905,1.59055,1.58995,1.5905,2247600001.0
2008-09-17 05:00:00,1.59055,1.5907,1.5904,1.5905,3919800001.0
2008-09-17 05:05:00,1.59042,1.5906,1.58945,1.5901,824700000.0
2008-09-17 05:10:00,1.5901,1.59055,1.5894,1.5896,651100000.0
2008-09-17 05:15:00,1.5896,1.5896,1.5892,1.58925,247900000.0
2008-09-17 05:20:00,1.58935,1.5897,1.5884,1.5892,959100001.0
2008-09-17 05:25:00,1.5892,1.58935,1.58836,1.58915,848400001.0
2008-09-17 05:30:00,1.5892,1.5895,1.589,1.5894,629500000.0
2008-09-17 05:35:00,1.5894,1.5896,1.58935,1.5895,1977799997.0
2008-09-17 05:40:00,1.5896,1.5904,1.58943,1.5904,2499399983.0
2008-09-17 05:45:00,1.5904,1.5906,1.5894,1.5896,3156500003.0
2008-09-17 05:50:00,1.5896,1.5896,1.58905,1.5895,775099997.0
2008-09-17 05:55:00,1.5895,1.5895,1.58875,1.589,1912100001.0
2008-09-17 06:00:00,1.589,1.58903,1.58865,1.589,1053100003.0
2008-09-17 06:05:00,1.58899,1.58935,1.58868,1.5893,801000000.0
2008-09-17 06:10:00,1.5893,1.58955,1.58863,1.58905,3341900038.0
2008-09-17 06:15:00,1.589,1.58905,1.58815,1.5885,600800000.0
2008-09-17 06:20:00,1.5886,1.589,1.5886,1.5889,103200000.0
2008-09-17 06:25:00,1.58869,1.5891,1.58827,1.58885,315000005.0
2008-09-17 06:30:00,1.5888,1.58895,1.5887,1.5887,139700000.0
2008-09-17 06:35:00,1.58875,1.58895,1.5887,1.58885,178700000.0
2008-09-17 06:40:00,1.5888,1.58905,1.58875,1.5889,210000000.0
2008-09-17 06:45:00,1.58895,1.589,1.58805,1.58845,1141999997.0
2008-09-17 06:50:00,1.5884,1.5886,1.5881,1.5884,566600003.0
2008-09-17 06:55:00,1.5884,1.5897,1.5884,1.58935,347400000.0
2008-09-17 07:00:00,1.5893,1.5899,1.5893,1.5898,1224000000.0
2008-09-17 07:05:00,1.5898,1.58985,1.5891,1.58955,855300004.0
2008-09-17 07:10:00,1.58955,1.58965,1.58875,1.58885,498900000.0
2008-09-17 07:15:00,1.5888,1.589,1.5887,1.58895,515000000.0
2008-09-17 07:20:00,1.5889,1.58905,1.5887,1.5888,366500000.0
2008-09-17 07:25:00,1.5888,1.5888,1.5883,1.5885,1437200010.0
2008-09-17 07:30:00,1.58855,1.59065,1.5883,1.59015,1616600017.0
2008-09-17 07:35:00,1.59015,1.59035,1.5897,1.5902,1127499996.0
2008-09-17 07:40:00,1.5902,1.59105,1.5899,1.59035,415600001.0
2008-09-17 07:45:00,1.5903,1.5913,1.5903,1.59115,1082399994.0
2008-09-17 07:50:00,1.59115,1.59155,1.5906,1.59145,2730300014.0
2008-09-17 07:55:00,1.5914,1.59175,1.59071,1.59165,1053200001.0
2008-09-17 08:00:00,1.59165,1.5926,1.59155,1.5924,2888599999.0
2008-09-17 08:05:00,1.5923,1.5925,1.5919,1.5922,5727099991.0
2008-09-17 08:10:00,1.5923,1.5925,1.59155,1.5923,2289399989.0
2008-09-17 08:15:00,1.5923,1.59335,1.5918,1.5929,2863400003.0
2008-09-17 08:20:00,1.59295,1.59345,1.5927,1.5932,1077399999.0
2008-09-17 08:25:00,1.5932,1.5932,1.5915,1.5923,2473800004.0
2008-09-17 08:30:00,1.5923,1.5929,1.59205,1.5921,1760300001.0
2008-09-17 08:35:00,1.5922,1.5922,1.59125,1.5916,2519800001.0
2008-09-17 08:40:00,1.59165,1.5926,1.59165,1.5924,2119800005.0
2008-09-17 08:45:00,1.5924,1.59315,1.5921,1.5923,3489499970.0
2008-09-17 08:50:00,1.5924,1.5931,1.5922,1.593,2088700000.0
2008-09-17 08:55:00,1.593,1.5935,1.5929,1.5933,2196600000.0
2008-09-17 09:00:00,1.5932,1.5945,1.5932,1.59415,2774500001.0
2008-09-17 09:05:00,1.5941,1.5941,1.5933,1.5935,3260800005.0
2008-09-17 09:10:00,1.5935,1.59415,1.5934,1.5935,3640000000.0
2008-09-17 09:15:00,1.59355,1.594,1.5934,1.5936,3754199993.0
2008-09-17 09:20:00,1.5936,1.59435,1.59355,1.5943,4678900001.0
2008-09-17 09:25:00,1.5943,1.5945,1.59375,1.59395,4274799989.0
2008-09-17 09:30:00,1.59395,1.59455,1.5939,1.5941,4271400001.0
2008-09-17 09:35:00,1.5941,1.5941,1.5919,1.5921,3891299998.0
2008-09-17 09:40:00,1.592,1.59265,1.59015,1.59015,3783999998.0
2008-09-17 09:45:00,1.5902,1.5905,1.58805,1.5886,4518900000.0
2008-09-17 09:50:00,1.5886,1.5903,1.5886,1.58875,5275399970.0
2008-09-17 09:55:00,1.58885,1.58975,1.58865,1.58895,4087900004.0
2008-09-17 10:00:00,1.58895,1.5904,1.58855,1.5894,4666099998.0
2008-09-17 10:05:00,1.5893,1.5903,1.58875,1.5903,3534599995.0
2008-09-17 10:10:00,1.59025,1.59155,1.5897,1.5914,3518800001.0
2008-09-17 10:15:00,1.5914,1.5925,1.59105,1.59205,2443700000.0
2008-09-17 10:20:00,1.59205,1.59295,1.5917,1.5921,3623499968.0
2008-09-17 10:25:00,1.5921,1.59275,1.59175,1.5927,5682999938.0
2008-09-17 10:30:00,1.5927,1.5933,1.59235,1.59295,2802700000.0
2008-09-17 10:35:00,1.593,1.59325,1.5921,1.593,2703300000.0
2008-09-17 10:40:00,1.593,1.59315,1.59225,1.59265,3314000001.0
2008-09-17 10:45:00,1.5927,1.5927,1.5919,1.5925,3085099996.0
2008-09-17 10:50:00,1.5925,1.5932,1.59225,1.59225,3567099996.0
2008-09-17 10:55:00,1.5922,1.59255,1.5911,1.5918,2478700000.0
2008-09-17 11:00:00,1.5918,1.592,1.59145,1.59155,1276199998.0
2008-09-17 11:05:00,1.5915,1.592,1.5911,1.5913,1516100000.0
2008-09-17 11:10:00,1.5913,1.59145,1.5911,1.5914,704900000.0
2008-09-17 11:15:00,1.5914,1.59215,1.5914,1.59215,1196999999.0
2008-09-17 11:20:00,1.5921,1.59215,1.59175,1.59185,1672000003.0
2008-09-17 11:25:00,1.59185,1.5922,1.5917,1.59185,1737599998.0
2008-09-17 11:30:00,1.59185,1.5919,1.5911,1.5911,1644999997.0
2008-09-17 11:35:00,1.5911,1.5914,1.5909,1.5911,1187799999.0
2008-09-17 11:40:00,1.5911,1.59135,1.5908,1.5911,538699998.0
2008-09-17 11:45:00,1.5911,1.5915,1.591,1.59115,2060599990.0
2008-09-17 11:50:00,1.59115,1.5913,1.591,1.59105,2833600000.0
2008-09-17 11:55:00,1.5911,1.5918,1.591,1.5916,2914800002.0
2008-09-17 12:00:00,1.5916,1.59175,1.59105,1.5916,3110500012.0
2008-09-17 12:05:00,1.59165,1.5917,1.5912,1.5912,1955499992.0
2008-09-17 12:10:00,1.5912,1.5914,1.5908,1.591,1943399993.0
2008-09-17 12:15:00,1.591,1.5917,1.5904,1.5906,3256199986.0
2008-09-17 12:20:00,1.5906,1.5906,1.589,1.5892,3019499991.0
2008-09-17 12:25:00,1.58915,1.5896,1.5885,1.58955,1862199996.0
2008-09-17 12:30:00,1.58955,1.5905,1.58955,1.59,3328899997.0
2008-09-17 12:35:00,1.59,1.5906,1.58965,1.5901,2604100003.0
2008-09-17 12:40:00,1.5901,1.59125,1.5901,1.59125,5053999988.0
2008-09-17 12:45:00,1.59125,1.59185,1.59105,1.59175,2799799991.0
2008-09-17 12:50:00,1.5917,1.59175,1.5909,1.5913,3407700006.0
2008-09-17 12:55:00,1.5913,1.59175,1.5908,1.59135,3817499996.0
2008-09-17 13:00:00,1.59135,1.59245,1.59135,1.5918,4562400000.0
2008-09-17 13:05:00,1.5918,1.59325,1.5918,1.5932,5230600019.0
2008-09-17 13:10:00,1.5932,1.594,1.5927,1.59375,4972000003.0
2008-09-17 13:15:00,1.59375,1.59415,1.5932,1.59365,3059200010.0
2008-09-17 13:20:00,1.59365,1.5937,1.5927,1.59275,1565799997.0
2008-09-17 13:25:00,1.59275,1.593,1.59245,1.59255,5292500021.0
2008-09-17 13:30:00,1.59255,1.5927,1.5922,1.5923,3448000001.0
2008-09-17 13:35:00,1.5923,1.5926,1.59205,1.5924,3011700012.0
2008-09-17 13:40:00,1.5924,1.5925,1.592,1.5922,2166999992.0
2008-09-17 13:45:00,1.5922,1.5923,1.59145,1.5921,3323899992.0
2008-09-17 13:50:00,1.5921,1.5928,1.5921,1.5927,2168000003.0
2008-09-17 13:55:00,1.5927,1.59335,1.59255,1.5932,1241599998.0
2008-09-17 14:00:00,1.5932,1.5932,1.59255,1.5927,1517099992.0
2008-09-17 14:05:00,1.5927,1.5933,1.5924,1.5924,3406000005.0
2008-09-17 14:10:00,1.5924,1.5924,1.5917,1.592,2793000000.0
2008-09-17 14:15:00,1.592,1.5922,1.59045,1.5906,2270099986.0
2008-09-17 14:20:00,1.5906,1.591,1.5902,1.5903,2984499992.0
2008-09-17 14:25:00,1.5903,1.5909,1.5896,1.5897,2536499999.0
2008-09-17 14:30:00,1.5897,1.5905,1.58925,1.5902,3336199978.0
2008-09-17 14:35:00,1.5902,1.5903,1.58885,1.589,3885499977.0
2008-09-17 14:40:00,1.5891,1.5895,1.5878,1.5883,4365999993.0
2008-09-17 14:45:00,1.5883,1.58945,1.5883,1.5891,2190199990.0
2008-09-17 14:50:00,1.5891,1.5904,1.5889,1.59,4677899981.0
2008-09-17 14:55:00,1.59,1.5901,1.5884,1.58845,4568199980.0
2008-09-17 15:00:00,1.58845,1.5891,1.5878,1.5883,4045449423.0
2008-09-17 15:05:00,1.5884,1.589,1.58795,1.588,3425747245.0
2008-09-17 15:10:00,1.588,1.588,1.5871,1.5873,3096700013.0
2008-09-17 15:15:00,1.5873,1.58775,1.58595,1.58775,3112200001.0
2008-09-17 15:20:00,1.5877,1.5878,1.5865,1.5876,3997799979.0
2008-09-17 15:25:00,1.5875,1.588,1.5866,1.5867,4663299967.0
2008-09-17 15:30:00,1.5867,1.5872,1.5856,1.58615,4173399995.0
2008-09-17 15:35:00,1.58615,1.5868,1.5855,1.58675,5820200000.0
2008-09-17 15:40:00,1.58675,1.5904,1.58635,1.5895,3400900000.0
2008-09-17 15:45:00,1.5895,1.5895,1.5871,1.5881,3891299999.0
2008-09-17 15:50:00,1.5881,1.5886,1.5868,1.5886,4430300000.0
2008-09-17 15:55:00,1.5886,1.58895,1.588,1.5887,3260899989.0
2008-09-17 16:00:00,1.5887,1.5902,1.5886,1.58925,4601274996.0
2008-09-17 16:05:00,1.58925,1.5901,1.589,1.5894,4124899998.0
2008-09-17 16:10:00,1.5894,1.5895,1.5887,1.58905,6066300032.0
2008-09-17 16:15:00,1.58905,1.5893,1.58655,1.5872,4037400001.0
2008-09-17 16:20:00,1.5872,1.5873,1.5862,1.5864,4288099978.0
2008-09-17 16:25:00,1.58645,1.58855,1.5861,1.5882,3712200000.0
2008-09-17 16:30:00,1.5882,1.5891,1.5878,1.5882,3226400000.0
2008-09-17 16:35:00,1.5883,1.5885,1.58625,1.5874,3786699998.0
2008-09-17 16:40:00,1.5874,1.5884,1.5873,1.58835,3386500000.0
2008-09-17 16:45:00,1.5884,1.5884,1.5869,1.587,4648599998.0
2008-09-17 16:50:00,1.587,1.5874,1.5866,1.5872,5559400011.0
2008-09-17 16:55:00,1.5872,1.5874,1.5865,1.5866,3665200000.0
2008-09-17 17:00:00,1.5866,1.58675,1.58455,1.5847,3720199999.0
2008-09-17 17:05:00,1.58475,1.5851,1.5832,1.5835,3065585000.0
2008-09-17 17:10:00,1.5835,1.585,1.58265,1.584,3684800000.0
2008-09-17 17:15:00,1.584,1.584,1.5828,1.5828,3699499994.0
2008-09-17 17:20:00,1.5828,1.5838,1.58245,1.5838,3687799993.0
2008-09-17 17:25:00,1.5838,1.5838,1.58135,1.5814,2694163054.0
2008-09-17 17:30:00,1.5814,1.5836,1.58135,1.5835,4114199991.0
2008-09-17 17:35:00,1.5835,1.5837,1.58145,1.5835,5130599994.0
2008-09-17 17:40:00,1.5835,1.5836,1.58225,1.5832,3518000001.0
2008-09-17 17:45:00,1.5832,1.58455,1.5832,1.5842,2989599998.0
2008-09-17 17:50:00,1.5842,1.58435,1.583,1.5834,4390099974.0
2008-09-17 17:55:00,1.5834,1.584,1.5831,1.5839,3308199990.0
2008-09-17 18:00:00,1.5839,1.5842,1.5823,1.5832,2732199998.0
2008-09-17 18:05:00,1.5832,1.5844,1.5832,1.5841,3249500003.0
2008-09-17 18:10:00,1.5841,1.58515,1.5841,1.58485,2825100000.0
2008-09-17 18:15:00,1.5849,1.5856,1.584,1.5841,2859499990.0
2008-09-17 18:20:00,1.5841,1.5852,1.5841,1.58485,2863199982.0
2008-09-17 18:25:00,1.5848,1.5856,1.58345,1.5835,2144099999.0
2008-09-17 18:30:00,1.5835,1.58445,1.5835,1.5844,3986500005.0
2008-09-17 18:35:00,1.5845,1.58485,1.5838,1.5846,2923700009.0
2008-09-17 18:40:00,1.5846,1.58595,1.58435,1.5857,4178199994.0
2008-09-17 18:45:00,1.5857,1.586,1.584,1.5844,3322199992.0
2008-09-17 18:50:00,1.5844,1.5846,1.5813,1.5815,4591500004.0
2008-09-17 18:55:00,1.5816,1.5824,1.5811,1.5813,2811000002.0
2008-09-17 19:00:00,1.5813,1.5828,1.5807,1.58245,3491899982.0
2008-09-17 19:05:00,1.58255,1.58345,1.58225,1.58275,2430299992.0
2008-09-17 19:10:00,1.5829,1.5834,1.5825,1.5827,4043300010.0
2008-09-17 19:15:00,1.5827,1.5848,1.5818,1.58395,3294799997.0
2008-09-17 19:20:00,1.58415,1.58485,1.5829,1.5832,3403699999.0
2008-09-17 19:25:00,1.5832,1.5838,1.58075,1.5815,3328200015.0
2008-09-17 19:30:00,1.5816,1.58275,1.58065,1.58085,3922099998.0
2008-09-17 19:35:00,1.5808,1.58125,1.5801,1.5811,2540900000.0
2008-09-17 19:40:00,1.5812,1.58325,1.581,1.5825,2454900002.0
2008-09-17 19:45:00,1.5825,1.583,1.58105,1.5816,4645199998.0
2008-09-17 19:50:00,1.5816,1.58295,1.581,1.58285,4035499980.0
2008-09-17 19:55:00,1.583,1.583,1.5819,1.5828,2541900001.0
2008-09-17 20:00:00,1.58285,1.584,1.5805,1.582,4007350012.0
2008-09-17 20:05:00,1.5821,1.5823,1.58145,1.5822,3070699994.0
2008-09-17 20:10:00,1.5822,1.5835,1.5822,1.583,3142400009.0
2008-09-17 20:15:00,1.583,1.58385,1.5813,1.58365,2966307999.0
2008-09-17 20:20:00,1.58355,1.5837,1.5824,1.5828,2398900002.0
2008-09-17 20:25:00,1.5831,1.5847,1.58225,1.58375,2720100000.0
2008-09-17 20:30:00,1.58375,1.5852,1.5831,1.58495,3286299997.0
2008-09-17 20:35:00,1.585,1.5852,1.58345,1.5846,3564099983.0
2008-09-17 20:40:00,1.5846,1.585,1.5824,1.584,3341199997.0
2008-09-17 20:45:00,1.584,1.5853,1.583,1.5849,3506499997.0
2008-09-17 20:50:00,1.5849,1.5849,1.5839,1.5839,1524500000.0
2008-09-17 20:55:00,1.5839,1.5844,1.5806,1.58145,1877099999.0
2008-09-17 21:00:00,1.5815,1.5852,1.58145,1.5844,3381700009.0
2008-09-17 21:05:00,1.5844,1.5846,1.5839,1.58395,1814400000.0
2008-09-17 21:10:00,1.584,1.5845,1.5834,1.58425,1143700000.0
2008-09-17 21:15:00,1.58425,1.58465,1.58285,1.5833,2088499999.0
2008-09-17 21:20:00,1.58325,1.58325,1.58205,1.5821,1122000007.0
2008-09-17 21:25:00,1.5822,1.58315,1.5822,1.58295,1532999997.0
2008-09-17 21:30:00,1.58295,1.58365,1.58265,1.5834,1481099997.0
2008-09-17 21:35:00,1.5831,1.5832,1.58175,1.58195,1262500000.0
2008-09-17 21:40:00,1.582,1.5824,1.58105,1.5813,2324800000.0
2008-09-17 21:45:00,1.5814,1.58155,1.5797,1.5798,1368500000.0
2008-09-17 21:50:00,1.57985,1.5799,1.5791,1.5792,1304350000.0
2008-09-17 21:55:00,1.5792,1.5804,1.5792,1.5799,1652199995.0
2008-09-17 22:00:00,1.58,1.58205,1.57965,1.58115,967100000.0
2008-09-17 22:05:00,1.5811,1.58145,1.58045,1.58055,921200001.0
2008-09-17 22:10:00,1.58055,1.5808,1.5804,1.5804,558000009.0
2008-09-17 22:15:00,1.5804,1.58055,1.5794,1.57984,770370006.0
2008-09-17 22:20:00,1.5799,1.5799,1.57885,1.57905,754699999.0
2008-09-17 22:25:00,1.57895,1.5799,1.57885,1.57915,662300000.0
2008-09-17 22:30:00,1.5791,1.57985,1.579,1.5797,441400000.0
2008-09-17 22:35:00,1.5796,1.5797,1.57925,1.5795,385599992.0
2008-09-17 22:40:00,1.5795,1.57965,1.57905,1.5796,1622099940.0
2008-09-17 22:45:00,1.57965,1.5801,1.57955,1.58,426000000.0
2008-09-17 22:50:00,1.58,1.5801,1.57965,1.58,300800000.0
2008-09-17 22:55:00,1.5798,1.5802,1.57965,1.5798,205000001.0
2008-09-17 23:00:00,1.57985,1.5799,1.5792,1.5793,1121900002.0
2008-09-17 23:05:00,1.5793,1.5799,1.5793,1.5794,282800006.0
2008-09-17 23:10:00,1.5794,1.5794,1.57895,1.5794,714400023.0
2008-09-17 23:15:00,1.5794,1.5794,1.5793,1.5793,944400023.0
2008-09-17 23:20:00,1.5793,1.5793,1.5791,1.5793,218400000.0
2008-09-17 23:25:00,1.5793,1.5793,1.5793,1.5793,199200000.0
2008-09-17 23:30:00,1.5793,1.5793,1.57885,1.5789,3493200000.0
2008-09-17 23:35:00,1.5789,1.57935,1.5789,1.57935,1869400016.0
2008-09-17 23:40:00,1.5793,1.5821,1.5789,1.5792,626400000.0
2008-09-17 23:45:00,1.5794,1.5812,1.57905,1.58085,736475001.0
2008-09-17 23:50:00,1.58085,1.5812,1.5808,1.581,1613999997.0
2008-09-17 23:55:00,1.581,1.58155,1.58064,1.58105,1936900010.0
2008-09-18 00:00:00,1.5811,1.5816,1.581,1.5815,1539800020.0
2008-09-18 00:05:00,1.58145,1.58159,1.58094,1.58144,5701899896.0
2008-09-18 00:10:00,1.58111,1.5814,1.58055,1.5808,1584799980.0
2008-09-18 00:15:00,1.58085,1.5816,1.5808,1.5816,883199999.0
2008-09-18 00:20:00,1.5816,1.5816,1.58105,1.5812,573000000.0
2008-09-18 00:25:00,1.5812,1.58126,1.58031,1.58041,2268700066.0
2008-09-18 00:30:00,1.5812,1.5816,1.5812,1.5815,1152600002.0
2008-09-18 00:35:00,1.5815,1.5815,1.5804,1.5815,3446400009.0
2008-09-18 00:40:00,1.5815,1.5815,1.58071,1.58095,2250799996.0
2008-09-18 00:45:00,1.58104,1.5815,1.58088,1.5815,2281000000.0
2008-09-18 00:50:00,1.5815,1.5815,1.5814,1.5815,2982000000.0
2008-09-18 00:55:00,1.5815,1.5815,1.58009,1.58042,2992200002.0
2008-09-18 01:00:00,1.5807,1.5807,1.58004,1.58004,5354499948.0
2008-09-18 01:05:00,1.58031,1.5808,1.57989,1.5803,2805999996.0
2008-09-18 01:10:00,1.57998,1.5808,1.57989,1.5803,1098400001.0
2008-09-18 01:15:00,1.5803,1.58085,1.57895,1.57956,1064600005.0
2008-09-18 01:20:00,1.57944,1.58,1.57934,1.58,1380100004.0
2008-09-18 01:25:00,1.58,1.58,1.5781,1.57821,2550900015.0
2008-09-18 01:30:00,1.579,1.57996,1.579,1.57976,768800000.0
2008-09-18 01:35:00,1.5799,1.5802,1.57825,1.5791,1934500002.0
2008-09-18 01:40:00,1.57905,1.5792,1.5783,1.579,665200005.0
2008-09-18 01:45:00,1.579,1.579,1.57827,1.5787,860600000.0
2008-09-18 01:50:00,1.57831,1.5788,1.57831,1.5785,1074700051.0
2008-09-18 01:55:00,1.5786,1.5792,1.57835,1.57894,2180399992.0
2008-09-18 02:00:00,1.57896,1.579,1.5777,1.5779,1453075002.0
2008-09-18 02:05:00,1.5777,1.5784,1.5772,1.57745,943575009.0
2008-09-18 02:10:00,1.57745,1.57795,1.5774,1.57795,1256200018.0
2008-09-18 02:15:00,1.57795,1.5781,1.5779,1.5781,385999999.0
2008-09-18 02:20:00,1.5781,1.57865,1.5779,1.5784,1859900000.0
2008-09-18 02:25:00,1.5784,1.5794,1.5782,1.5787,4871999993.0
2008-09-18 02:30:00,1.5783,1.5789,1.57815,1.5785,763100006.0
2008-09-18 02:35:00,1.57855,1.57885,1.578,1.5782,1674399985.0
2008-09-18 02:40:00,1.57795,1.57875,1.57785,1.5787,948350002.0
2008-09-18 02:45:00,1.5787,1.5793,1.5787,1.57892,1578400003.0
2008-09-18 02:50:00,1.57885,1.5796,1.57849,1.579,3443700006.0
2008-09-18 02:55:00,1.5791,1.57945,1.579,1.5793,2996399996.0
2008-09-18 03:00:00,1.5792,1.5793,1.57822,1.57879,1571899997.0
2008-09-18 03:05:00,1.5791,1.57985,1.5782,1.5797,2868500007.0
2008-09-18 03:10:00,1.5797,1.5804,1.5797,1.58,825199986.0
2008-09-18 03:15:00,1.58,1.58045,1.57985,1.58005,493800000.0
2008-09-18 03:20:00,1.58,1.5802,1.5785,1.57875,4050799990.0
2008-09-18 03:25:00,1.5787,1.5787,1.57835,1.5784,126200000.0
2008-09-18 03:30:00,1.5784,1.5794,1.5784,1.579,570000000.0
2008-09-18 03:35:00,1.5791,1.57915,1.57845,1.5786,697300000.0
2008-09-18 03:40:00,1.5786,1.5789,1.57845,1.5787,1228200014.0
2008-09-18 03:45:00,1.5783,1.57885,1.57805,1.5788,679000001.0
2008-09-18 03:50:00,1.57821,1.57885,1.57813,1.5788,1220799997.0
2008-09-18 03:55:00,1.57858,1.5789,1.57826,1.57831,822600021.0
2008-09-18 04:00:00,1.57873,1.5788,1.57795,1.5787,1261500005.0
2008-09-18 04:05:00,1.5787,1.5787,1.57755,1.5784,2692199990.0
2008-09-18 04:10:00,1.5784,1.5784,1.57745,1.578,1161699987.0
2008-09-18 04:15:00,1.57795,1.5781,1.57795,1.5781,1045199980.0
2008-09-18 04:20:00,1.5781,1.5784,1.57791,1.57826,947800001.0
2008-09-18 04:25:00,1.57811,1.5787,1.5779,1.5787,623499998.0
2008-09-18 04:30:00,1.5787,1.5791,1.57815,1.5791,799800000.0
2008-09-18 04:35:00,1.5792,1.5798,1.5792,1.5798,687000001.0
2008-09-18 04:40:00,1.5798,1.5798,1.5791,1.5792,1877600006.0
2008-09-18 04:45:00,1.5792,1.5792,1.5789,1.5791,304500000.0
2008-09-18 04:50:00,1.579,1.5793,1.57874,1.57896,2286899996.0
2008-09-18 04:55:00,1.57925,1.5793,1.57855,1.57888,1717199999.0
2008-09-18 05:00:00,1.57873,1.5793,1.57859,1.57873,2222099991.0
2008-09-18 05:05:00,1.57879,1.5793,1.57824,1.57885,660449998.0
2008-09-18 05:10:00,1.57895,1.5792,1.57835,1.5784,725000002.0
2008-09-18 05:15:00,1.5784,1.57905,1.5784,1.5786,593000000.0
2008-09-18 05:20:00,1.5785,1.57915,1.57845,1.579,534800001.0
2008-09-18 05:25:00,1.57915,1.57945,1.5789,1.5789,304000000.0
2008-09-18 05:30:00,1.5789,1.5789,1.5781,1.5785,571800012.0
2008-09-18 05:35:00,1.5785,1.57875,1.5784,1.5787,116800000.0
2008-09-18 05:40:00,1.57865,1.579,1.57845,1.5785,706599997.0
2008-09-18 05:45:00,1.57855,1.5787,1.5782,1.5785,688800000.0
2008-09-18 05:50:00,1.5784,1.57865,1.57765,1.5779,426399998.0
2008-09-18 05:55:00,1.57775,1.5781,1.57745,1.5777,1005600003.0
2008-09-18 06:00:00,1.57775,1.578,1.5777,1.578,605600000.0
2008-09-18 06:05:00,1.57772,1.578,1.57721,1.578,640699999.0
2008-09-18 06:10:00,1.57746,1.5781,1.57712,1.5778,984399998.0
2008-09-18 06:15:00,1.57761,1.5779,1.57694,1.5779,435400000.0
2008-09-18 06:20:00,1.57805,1.5782,1.5777,1.5779,719200005.0
2008-09-18 06:25:00,1.5779,1.57795,1.5777,1.5779,884000004.0
2008-09-18 06:30:00,1.5779,1.5779,1.57677,1.5772,411000000.0
2008-09-18 06:35:00,1.57682,1.5778,1.57682,1.5777,345700001.0
2008-09-18 06:40:00,1.57738,1.57805,1.57682,1.5778,2559800024.0
2008-09-18 06:45:00,1.5781,1.5783,1.578,1.5782,496099994.0
2008-09-18 06:50:00,1.57764,1.5784,1.57744,1.5782,1346300001.0
2008-09-18 06:55:00,1.5782,1.57855,1.5781,1.5781,1894599991.0
2008-09-18 07:00:00,1.578,1.5783,1.57751,1.5782,2334600012.0
2008-09-18 07:05:00,1.5782,1.57975,1.5781,1.5795,1876500015.0
2008-09-18 07:10:00,1.57975,1.58015,1.57904,1.57948,2100799987.0
2008-09-18 07:15:00,1.5798,1.58035,1.5798,1.58035,600200002.0
2008-09-18 07:20:00,1.5804,1.5804,1.58005,1.58035,42200000.0
2008-09-18 07:25:00,1.5804,1.58145,1.5803,1.5809,3739500023.0
2008-09-18 07:30:00,1.5811,1.5811,1.58005,1.5802,2627999967.0
2008-09-18 07:35:00,1.5802,1.58155,1.5802,1.58155,4676399977.0
2008-09-18 07:40:00,1.5816,1.5816,1.5807,1.5813,4544099992.0
2008-09-18 07:45:00,1.58135,1.58145,1.5807,1.5812,2437400030.0
2008-09-18 07:50:00,1.581,1.58205,1.5807,1.58195,710999992.0
2008-09-18 07:55:00,1.58195,1.58225,1.58152,1.58205,1633199990.0
2008-09-18 08:00:00,1.5821,1.58365,1.58155,1.5835,2421199989.0
2008-09-18 08:05:00,1.5835,1.5838,1.583,1.5834,2396000017.0
2008-09-18 08:10:00,1.5833,1.5848,1.58265,1.5846,1879999999.0
2008-09-18 08:15:00,1.5846,1.58485,1.5835,1.58395,2729100003.0
2008-09-18 08:20:00,1.58395,1.5842,1.5834,1.5836,2811099983.0
2008-09-18 08:25:00,1.5835,1.5836,1.5825,1.5829,1439499997.0
2008-09-18 08:30:00,1.5829,1.5832,1.58215,1.5825,3088800010.0
2008-09-18 08:35:00,1.5825,1.5833,1.58175,1.5832,1609799979.0
2008-09-18 08:40:00,1.5832,1.5838,1.58255,1.58355,1575299999.0
2008-09-18 08:45:00,1.5836,1.5839,1.58315,1.5834,1757500005.0
2008-09-18 08:50:00,1.5834,1.5838,1.5829,1.5834,2494800000.0
2008-09-18 08:55:00,1.58345,1.5837,1.58295,1.58345,1449900002.0
2008-09-18 09:00:00,1.58345,1.59,1.58335,1.5876,5706799954.0
2008-09-18 09:05:00,1.58775,1.58865,1.5858,1.5864,5771250018.0
2008-09-18 09:10:00,1.5864,1.5864,1.58555,1.5863,4636999983.0
2008-09-18 09:15:00,1.5862,1.58665,1.58565,1.5865,3633100004.0
2008-09-18 09:20:00,1.5865,1.5871,1.5858,1.5859,4686599977.0
2008-09-18 09:25:00,1.586,1.58685,1.5859,1.5865,2610899988.0
2008-09-18 09:30:00,1.58655,1.587,1.5865,1.5869,3509200003.0
2008-09-18 09:35:00,1.5869,1.58745,1.58675,1.5872,1696400001.0
2008-09-18 09:40:00,1.5872,1.5877,1.5868,1.5877,1778600001.0
2008-09-18 09:45:00,1.5877,1.5878,1.58695,1.5878,1280399997.0
2008-09-18 09:50:00,1.58765,1.5889,1.58755,1.5883,1488200008.0
2008-09-18 09:55:00,1.5883,1.5885,1.5873,1.5873,2216800011.0
2008-09-18 10:00:00,1.5875,1.58755,1.5859,1.5861,4648700000.0
2008-09-18 10:05:00,1.5862,1.5862,1.5855,1.5856,7164199994.0
2008-09-18 10:10:00,1.5859,1.5862,1.5856,1.5862,6618499995.0
2008-09-18 10:15:00,1.5862,1.5864,1.5856,1.5857,3273699995.0
2008-09-18 10:20:00,1.5857,1.58735,1.5857,1.58675,1941199999.0
2008-09-18 10:25:00,1.5868,1.5869,1.58575,1.5863,1562174996.0
2008-09-18 10:30:00,1.58625,1.5866,1.586,1.58655,2262499992.0
2008-09-18 10:35:00,1.58655,1.588,1.58655,1.5878,2169000006.0
2008-09-18 10:40:00,1.58775,1.588,1.58715,1.5872,3357174923.0
2008-09-18 10:45:00,1.5873,1.5877,1.5872,1.5874,2471899983.0
2008-09-18 10:50:00,1.5874,1.5874,1.5856,1.5863,2094299992.0
2008-09-18 10:55:00,1.58595,1.5863,1.5853,1.5858,1525500001.0
2008-09-18 11:00:00,1.5858,1.5858,1.58405,1.5846,2381399998.0
2008-09-18 11:05:00,1.5846,1.5856,1.58445,1.5856,1643799997.0
2008-09-18 11:10:00,1.5855,1.586,1.58425,1.5845,2528799996.0
2008-09-18 11:15:00,1.58445,1.5848,1.58405,1.5846,4311399999.0
2008-09-18 11:20:00,1.58455,1.58465,1.58195,1.5824,6496900151.0
2008-09-18 11:25:00,1.5824,1.58365,1.582,1.5833,2471899964.0
2008-09-18 11:30:00,1.5833,1.5833,1.5825,1.58275,3287899980.0
2008-09-18 11:35:00,1.5828,1.5837,1.5826,1.5836,2322799991.0
2008-09-18 11:40:00,1.5836,1.5836,1.5829,1.5834,2316999990.0
2008-09-18 11:45:00,1.5834,1.58415,1.5834,1.58415,1837299992.0
2008-09-18 11:50:00,1.58415,1.5846,1.58315,1.5843,4512899995.0
2008-09-18 11:55:00,1.5843,1.58455,1.5838,1.5843,4672499987.0
2008-09-18 12:00:00,1.5843,1.58445,1.5838,1.5843,2860099996.0
2008-09-18 12:05:00,1.5843,1.5854,1.5843,1.585,2513399983.0
2008-09-18 12:10:00,1.585,1.5851,1.5839,1.58475,2085499984.0
2008-09-18 12:15:00,1.5848,1.5848,1.5837,1.58405,1328299989.0
2008-09-18 12:20:00,1.5841,1.58625,1.584,1.5862,1019900001.0
2008-09-18 12:25:00,1.58625,1.5864,1.5855,1.5859,1289050000.0
2008-09-18 12:30:00,1.5859,1.586,1.5843,1.5852,737100000.0
2008-09-18 12:35:00,1.58515,1.58545,1.58455,1.5851,943500005.0
2008-09-18 12:40:00,1.58495,1.58495,1.58345,1.5836,2449500017.0
2008-09-18 12:45:00,1.5836,1.5845,1.583,1.5834,2174800001.0
2008-09-18 12:50:00,1.5834,1.5841,1.583,1.5835,974300000.0
2008-09-18 12:55:00,1.58345,1.58355,1.58295,1.5834,603900004.0
2008-09-18 13:00:00,1.5834,1.58495,1.5834,1.5846,1175200004.0
2008-09-18 13:05:00,1.5846,1.5846,1.58305,1.5835,2594200021.0
2008-09-18 13:10:00,1.58345,1.5847,1.5832,1.5844,582700000.0
2008-09-18 13:15:00,1.58445,1.5848,1.5844,1.5848,1470800009.0
2008-09-18 13:20:00,1.58465,1.5849,1.5843,1.5845,923899997.0
2008-09-18 13:25:00,1.5845,1.58465,1.5841,1.5843,1742399965.0
2008-09-18 13:30:00,1.5843,1.5844,1.584,1.5844,1788400002.0
2008-09-18 13:35:00,1.5843,1.5843,1.5833,1.5834,1261800000.0
2008-09-18 13:40:00,1.58345,1.58395,1.5829,1.5829,1899899987.0
2008-09-18 13:45:00,1.583,1.58345,1.5828,1.5829,1694899991.0
2008-09-18 13:50:00,1.5831,1.58435,1.58295,1.58415,1040900000.0
2008-09-18 13:55:00,1.5842,1.5845,1.5833,1.5835,1837000002.0
2008-09-18 14:00:00,1.5836,1.58425,1.5833,1.58405,2143600021.0
2008-09-18 14:05:00,1.5841,1.5843,1.58285,1.5831,2978499973.0
2008-09-18 14:10:00,1.58315,1.58345,1.5829,1.58345,1279100000.0
2008-09-18 14:15:00,1.58335,1.58395,1.58305,1.58315,1749900003.0
2008-09-18 14:20:00,1.5831,1.5835,1.5825,1.5833,2337800016.0
2008-09-18 14:25:00,1.5833,1.5837,1.58215,1.58275,2880600007.0
2008-09-18 14:30:00,1.5827,1.58285,1.58165,1.5825,3601900002.0
2008-09-18 14:35:00,1.5825,1.5831,1.5821,1.58235,4275700000.0
2008-09-18 14:40:00,1.5823,1.5839,1.5823,1.5837,1740500000.0
2008-09-18 14:45:00,1.58375,1.584,1.58315,1.5833,1604900000.0
2008-09-18 14:50:00,1.5833,1.5837,1.5829,1.5831,1683400000.0
2008-09-18 14:55:00,1.5831,1.5842,1.5829,1.58415,1688900000.0
2008-09-18 15:00:00,1.58415,1.5847,1.5838,1.5839,2107500000.0
2008-09-18 15:05:00,1.5839,1.584,1.5838,1.5839,2712000001.0
2008-09-18 15:10:00,1.5839,1.5842,1.58315,1.5833,2513199998.0
2008-09-18 15:15:00,1.5833,1.58355,1.58265,1.5835,1658400000.0
2008-09-18 15:20:00,1.5835,1.5838,1.5832,1.5834,1343800000.0
2008-09-18 15:25:00,1.5834,1.5837,1.5828,1.583,979100000.0
2008-09-18 15:30:00,1.58295,1.5835,1.58225,1.5826,1914850000.0
2008-09-18 15:35:00,1.5826,1.5835,1.58235,1.58325,2830300000.0
2008-09-18 15:40:00,1.58325,1.58345,1.5822,1.5823,2267800000.0
2008-09-18 15:45:00,1.5823,1.5824,1.58115,1.5815,2258799999.0
2008-09-18 15:50:00,1.5814,1.5837,1.5814,1.5837,2960487216.0
2008-09-18 15:55:00,1.5837,1.58525,1.5834,1.58455,2412400000.0
2008-09-18 16:00:00,1.58475,1.5865,1.58435,1.5854,3018699989.0
2008-09-18 16:05:00,1.5854,1.58565,1.5852,1.5854,1980199997.0
2008-09-18 16:10:00,1.58535,1.5855,1.5847,1.5852,3081800000.0
2008-09-18 16:15:00,1.5852,1.5853,1.5845,1.58475,5393099903.0
2008-09-18 16:20:00,1.5847,1.5848,1.5841,1.5846,4757099998.0
2008-09-18 16:25:00,1.5846,1.5846,1.58395,1.5842,1358800000.0
2008-09-18 16:30:00,1.5842,1.5845,1.5836,1.5836,3901299987.0
2008-09-18 16:35:00,1.5837,1.5837,1.5832,1.5834,2745700000.0
2008-09-18 16:40:00,1.5834,1.5837,1.5832,1.5832,3298300028.0
2008-09-18 16:45:00,1.5832,1.58365,1.5824,1.5834,3260500003.0
2008-09-18 16:50:00,1.5834,1.5834,1.5822,1.5822,5282946995.0
2008-09-18 16:55:00,1.5822,1.5827,1.5801,1.5802,4034767646.0
2008-09-18 17:00:00,1.58025,1.5819,1.58015,1.5816,3160400001.0
2008-09-18 17:05:00,1.5818,1.5819,1.58005,1.5804,5985999934.0
2008-09-18 17:10:00,1.5804,1.5805,1.5799,1.58,3610200023.0
2008-09-18 17:15:00,1.58,1.5802,1.5798,1.5798,4437300024.0
2008-09-18 17:20:00,1.5798,1.5798,1.5788,1.5789,4979188046.0
2008-09-18 17:25:00,1.5789,1.58035,1.5789,1.5801,2325800004.0
2008-09-18 17:30:00,1.5801,1.5809,1.58,1.5804,1925800000.0
2008-09-18 17:35:00,1.5804,1.58115,1.5797,1.57985,2648900000.0
2008-09-18 17:40:00,1.57985,1.58045,1.57925,1.58025,2018000002.0
2008-09-18 17:45:00,1.5802,1.581,1.5796,1.5799,4641699988.0
2008-09-18 17:50:00,1.5798,1.58,1.5786,1.5795,4445200012.0
2008-09-18 17:55:00,1.5795,1.58065,1.57885,1.58065,2778100001.0
2008-09-18 18:00:00,1.5807,1.58085,1.5794,1.57965,1637300000.0
2008-09-18 18:05:00,1.5797,1.57985,1.579,1.57935,1283999999.0
2008-09-18 18:10:00,1.5793,1.5796,1.5792,1.57955,1110400000.0
2008-09-18 18:15:00,1.57955,1.58035,1.57925,1.57995,1808400004.0
2008-09-18 18:20:00,1.5799,1.58025,1.5797,1.5802,1188399994.0
2008-09-18 18:25:00,1.5802,1.58025,1.5783,1.57885,1876000006.0
2008-09-18 18:30:00,1.57895,1.5794,1.5784,1.5792,1740599998.0
2008-09-18 18:35:00,1.5792,1.57945,1.5773,1.5773,1830020270.0
2008-09-18 18:40:00,1.5773,1.5782,1.57715,1.57815,2221200000.0
2008-09-18 18:45:00,1.5782,1.57865,1.5775,1.5779,2905799996.0
2008-09-18 18:50:00,1.5779,1.57945,1.5776,1.57935,2705100000.0
2008-09-18 18:55:00,1.5793,1.57955,1.5775,1.5776,2957700010.0
2008-09-18 19:00:00,1.5776,1.5791,1.5776,1.579,2000499995.0
2008-09-18 19:05:00,1.57905,1.5826,1.5788,1.5808,2717450002.0
2008-09-18 19:10:00,1.5807,1.5807,1.5793,1.57965,2461500027.0
2008-09-18 19:15:00,1.57975,1.5817,1.57965,1.58035,2654299990.0
2008-09-18 19:20:00,1.58035,1.58105,1.5797,1.5801,1527200000.0
2008-09-18 19:25:00,1.58015,1.58075,1.57965,1.5803,1567799999.0
2008-09-18 19:30:00,1.5803,1.5817,1.58015,1.5808,1596300000.0
2008-09-18 19:35:00,1.58085,1.5822,1.5807,1.5822,2047500001.0
2008-09-18 19:40:00,1.5822,1.58345,1.58125,1.5819,2738399987.0
2008-09-18 19:45:00,1.58195,1.5823,1.5816,1.5818,2447100010.0
2008-09-18 19:50:00,1.5818,1.58215,1.5812,1.5815,2228100018.0
2008-09-18 19:55:00,1.5815,1.5821,1.58115,1.5817,1619800014.0
2008-09-18 20:00:00,1.58165,1.582,1.57995,1.5802,3039699998.0
2008-09-18 20:05:00,1.5802,1.5805,1.5792,1.58025,1910400000.0
2008-09-18 20:10:00,1.58025,1.5806,1.5801,1.58045,1626200009.0
2008-09-18 20:15:00,1.58045,1.5807,1.5803,1.58045,580800000.0
2008-09-18 20:20:00,1.58045,1.58045,1.5798,1.5803,1602200000.0
2008-09-18 20:25:00,1.5803,1.5804,1.579,1.5794,1575420003.0
2008-09-18 20:30:00,1.5795,1.5801,1.57945,1.5797,989600000.0
2008-09-18 20:35:00,1.5797,1.5799,1.5785,1.5789,1544400001.0
2008-09-18 20:40:00,1.579,1.5799,1.578,1.5791,2315338084.0
2008-09-18 20:45:00,1.5791,1.5801,1.5789,1.5798,2000200003.0
2008-09-18 20:50:00,1.5798,1.58035,1.5795,1.5795,736300000.0
2008-09-18 20:55:00,1.5795,1.5811,1.57945,1.58105,1300100006.0
2008-09-18 21:00:00,1.58105,1.58255,1.5805,1.5822,2321200016.0
2008-09-18 21:05:00,1.5822,1.5823,1.57995,1.58155,2454000008.0
2008-09-18 21:10:00,1.5816,1.58275,1.5808,1.58195,1934100002.0
2008-09-18 21:15:00,1.5821,1.5826,1.5807,1.58155,3342499995.0
2008-09-18 21:20:00,1.58155,1.58375,1.58155,1.5833,1673700001.0
2008-09-18 21:25:00,1.5833,1.5838,1.58225,1.5829,2560800011.0
2008-09-18 21:30:00,1.5829,1.58455,1.5827,1.58395,1248100000.0
2008-09-18 21:35:00,1.58395,1.5846,1.58335,1.5838,1810900000.0
2008-09-18 21:40:00,1.5838,1.5851,1.58325,1.585,1577300000.0
2008-09-18 21:45:00,1.58495,1.5861,1.58495,1.5855,1183200000.0
2008-09-18 21:50:00,1.5855,1.58595,1.5849,1.58505,1483700000.0
2008-09-18 21:55:00,1.58505,1.58505,1.58365,1.5845,1573700000.0
2008-09-18 22:00:00,1.5845,1.58545,1.5841,1.58525,634000000.0
2008-09-18 22:05:00,1.58525,1.58565,1.5844,1.58475,1754699995.0
2008-09-18 22:10:00,1.58475,1.5858,1.58475,1.5856,1319299998.0
2008-09-18 22:15:00,1.5856,1.5858,1.5839,1.58455,617700000.0
2008-09-18 22:20:00,1.58445,1.58495,1.58345,1.5846,1778300011.0
2008-09-18 22:25:00,1.5846,1.585,1.58435,1.58455,516699998.0
2008-09-18 22:30:00,1.58455,1.5847,1.58425,1.5846,939699988.0
2008-09-18 22:35:00,1.58455,1.5847,1.58445,1.5847,453100000.0
2008-09-18 22:40:00,1.5847,1.58485,1.5845,1.5847,730099999.0
2008-09-18 22:45:00,1.5847,1.58555,1.5846,1.58475,1602199996.0
2008-09-18 22:50:00,1.585,1.5854,1.5846,1.5849,1231999991.0
2008-09-18 22:55:00,1.5849,1.5849,1.5846,1.58465,2164799996.0
2008-09-18 23:00:00,1.58465,1.58485,1.5846,1.58485,472800011.0
2008-09-18 23:05:00,1.5849,1.5849,1.5846,1.5847,724800011.0
2008-09-18 23:10:00,1.5847,1.5847,1.58395,1.5845,1214000000.0
2008-09-18 23:15:00,1.5845,1.5853,1.58425,1.5851,625100001.0
2008-09-18 23:20:00,1.5851,1.58555,1.5851,1.58555,3421800019.0
2008-09-18 23:25:00,1.5855,1.58566,1.58498,1.58535,414500024.0
2008-09-18 23:30:00,1.5853,1.58575,1.5853,1.58545,93600000.0
2008-09-18 23:35:00,1.5854,1.58545,1.585,1.5854,26500000.0
2008-09-18 23:40:00,1.5854,1.58555,1.5854,1.5854,42000000.0
2008-09-18 23:45:00,1.58555,1.5856,1.585,1.5852,283300000.0
2008-09-18 23:50:00,1.5852,1.58565,1.5851,1.58522,349600017.0
2008-09-18 23:55:00,1.5854,1.5856,1.5853,1.5854,359000001.0
2008-09-19 00:00:00,1.5855,1.5857,1.58532,1.5857,1634499988.0
2008-09-19 00:05:00,1.5855,1.586,1.58523,1.586,272299988.0
2008-09-19 00:10:00,1.5859,1.5864,1.5857,1.586,244200006.0
2008-09-19 00:15:00,1.58572,1.586,1.58564,1.586,622900020.0
2008-09-19 00:20:00,1.586,1.586,1.58538,1.586,902999999.0
2008-09-19 00:25:00,1.586,1.586,1.58535,1.58542,589700025.0
2008-09-19 00:30:00,1.5851,1.58585,1.5851,1.5855,1390600020.0
2008-09-19 00:35:00,1.5855,1.5858,1.58544,1.5855,575400002.0
2008-09-19 00:40:00,1.5858,1.5858,1.5854,1.5858,432500000.0
2008-09-19 00:45:00,1.5858,1.5863,1.58575,1.5863,482899996.0
2008-09-19 00:50:00,1.5863,1.58645,1.58565,1.5858,1725899996.0
2008-09-19 00:55:00,1.5858,1.58596,1.58542,1.5857,866600000.0
2008-09-19 01:00:00,1.5857,1.5857,1.5856,1.5856,468000000.0
2008-09-19 01:05:00,1.5856,1.586,1.5856,1.5856,409200011.0
2008-09-19 01:10:00,1.5856,1.5857,1.5855,1.5856,233800000.0
2008-09-19 01:15:00,1.5856,1.5856,1.5854,1.5855,547700000.0
2008-09-19 01:20:00,1.5855,1.5855,1.5854,1.5855,196800000.0
2008-09-19 01:25:00,1.58513,1.5859,1.58513,1.5855,720200004.0
2008-09-19 01:30:00,1.5855,1.5856,1.58485,1.585,2151500000.0
2008-09-19 01:35:00,1.58515,1.5853,1.5843,1.5844,2246400000.0
2008-09-19 01:40:00,1.5843,1.5843,1.58275,1.58382,1272300000.0
2008-09-19 01:45:00,1.5842,1.58465,1.58355,1.5846,437300000.0
2008-09-19 01:50:00,1.58465,1.58585,1.5845,1.5858,834700000.0
2008-09-19 01:55:00,1.5859,1.586,1.58575,1.58595,604299996.0
2008-09-19 02:00:00,1.58595,1.5863,1.5858,1.586,1776599997.0
2008-09-19 02:05:00,1.586,1.5863,1.586,1.5862,230599996.0
2008-09-19 02:10:00,1.5862,1.5862,1.5861,1.5861,628499981.0
2008-09-19 02:15:00,1.5861,1.58635,1.58545,1.58545,1231399969.0
2008-09-19 02:20:00,1.58545,1.58685,1.5838,1.5868,1303699987.0
2008-09-19 02:25:00,1.58685,1.5882,1.58645,1.5879,1734400004.0
2008-09-19 02:30:00,1.5879,1.5879,1.58635,1.5876,4139900008.0
2008-09-19 02:35:00,1.5874,1.5879,1.5867,1.5878,2268699999.0
2008-09-19 02:40:00,1.5879,1.58795,1.5869,1.5871,1357200004.0
2008-09-19 02:45:00,1.5871,1.58775,1.586,1.5861,3073899955.0
2008-09-19 02:50:00,1.5861,1.5867,1.58585,1.58665,4749099994.0
2008-09-19 02:55:00,1.5866,1.5874,1.585,1.58555,3469500005.0
2008-09-19 03:00:00,1.58555,1.5864,1.58495,1.5861,1718600034.0
2008-09-19 03:05:00,1.5861,1.58705,1.58565,1.58655,1909200012.0
2008-09-19 03:10:00,1.58655,1.5866,1.5858,1.5862,1176700003.0
2008-09-19 03:15:00,1.5862,1.5871,1.5862,1.58705,1483400015.0
2008-09-19 03:20:00,1.587,1.5876,1.5867,1.5873,259600000.0
2008-09-19 03:25:00,1.58725,1.5877,1.5871,1.5873,2107000006.0
2008-09-19 03:30:00,1.5873,1.5873,1.5862,1.5863,2629300005.0
2008-09-19 03:35:00,1.5865,1.5865,1.58585,1.58585,685800000.0
2008-09-19 03:40:00,1.586,1.58605,1.58595,1.58605,61700000.0
2008-09-19 03:45:00,1.586,1.58645,1.586,1.5862,163500000.0
2008-09-19 03:50:00,1.5862,1.58745,1.58595,1.5873,524199997.0
2008-09-19 03:55:00,1.58735,1.588,1.58705,1.58765,3346200003.0
2008-09-19 04:00:00,1.58765,1.58785,1.58655,1.58785,1567100001.0
2008-09-19 04:05:00,1.5878,1.5886,1.5874,1.58845,1225399997.0
2008-09-19 04:10:00,1.58845,1.5887,1.5884,1.5884,2203000001.0
2008-09-19 04:15:00,1.5884,1.5888,1.58775,1.5879,3164599919.0
2008-09-19 04:20:00,1.5882,1.5883,1.5879,1.5879,3702900014.0
2008-09-19 04:25:00,1.5879,1.5879,1.58585,1.5863,4886799976.0
2008-09-19 04:30:00,1.5863,1.5873,1.58585,1.58715,1546200000.0
2008-09-19 04:35:00,1.5871,1.5882,1.58705,1.58805,955200003.0
2008-09-19 04:40:00,1.588,1.5881,1.5868,1.58715,1155899998.0
2008-09-19 04:45:00,1.5871,1.58765,1.58675,1.587,848700000.0
2008-09-19 04:50:00,1.58705,1.58765,1.587,1.5873,486200001.0
2008-09-19 04:55:00,1.5873,1.58755,1.587,1.58705,3377500001.0
2008-09-19 05:00:00,1.587,1.58725,1.587,1.58725,3059999984.0
2008-09-19 05:05:00,1.58715,1.5874,1.58695,1.58725,1574899993.0
2008-09-19 05:10:00,1.5873,1.58755,1.5865,1.58685,788200000.0
2008-09-19 05:15:00,1.5869,1.5871,1.58608,1.58655,501200000.0
2008-09-19 05:20:00,1.58655,1.5868,1.58625,1.5865,371400000.0
2008-09-19 05:25:00,1.5865,1.58675,1.5862,1.5862,603400000.0
2008-09-19 05:30:00,1.5862,1.5866,1.5861,1.5865,247000000.0
2008-09-19 05:35:00,1.58622,1.5869,1.58587,1.58685,219900000.0
2008-09-19 05:40:00,1.5869,1.5871,1.58655,1.587,514900000.0
2008-09-19 05:45:00,1.58705,1.5875,1.58695,1.5875,266200000.0
2008-09-19 05:50:00,1.58694,1.5878,1.58681,1.58765,689799999.0
2008-09-19 05:55:00,1.58755,1.58785,1.5875,1.5877,308900000.0
2008-09-19 06:00:00,1.58765,1.5879,1.5873,1.58765,625200007.0
2008-09-19 06:05:00,1.58765,1.58775,1.5875,1.5875,525800000.0
2008-09-19 06:10:00,1.5875,1.58755,1.58675,1.58695,1101399998.0
2008-09-19 06:15:00,1.587,1.58725,1.58675,1.5869,1053900000.0
2008-09-19 06:20:00,1.5869,1.5871,1.5859,1.586,1471299999.0
2008-09-19 06:25:00,1.58615,1.58645,1.58585,1.5862,1344799983.0
2008-09-19 06:30:00,1.5862,1.58635,1.58575,1.5862,1461599999.0
2008-09-19 06:35:00,1.5862,1.5862,1.5851,1.5853,3944200044.0
2008-09-19 06:40:00,1.5854,1.586,1.5851,1.5858,1105768000.0
2008-09-19 06:45:00,1.5858,1.586,1.58495,1.5853,1273300000.0
2008-09-19 06:50:00,1.58535,1.5857,1.5851,1.5853,2726200000.0
2008-09-19 06:55:00,1.5853,1.58565,1.5852,1.58525,5439599971.0
2008-09-19 07:00:00,1.5854,1.5858,1.58505,1.5853,2307599997.0
2008-09-19 07:05:00,1.5853,1.586,1.58385,1.5845,3695999991.0
2008-09-19 07:10:00,1.5845,1.5849,1.58375,1.58465,1242494701.0
2008-09-19 07:15:00,1.58475,1.586,1.5847,1.586,954600000.0
2008-09-19 07:20:00,1.586,1.58615,1.585,1.5853,937400000.0
2008-09-19 07:25:00,1.5853,1.58555,1.5851,1.58555,373000000.0
2008-09-19 07:30:00,1.5855,1.58575,1.5839,1.5845,2206600003.0
2008-09-19 07:35:00,1.5845,1.5861,1.5845,1.58535,832700000.0
2008-09-19 07:40:00,1.5854,1.5866,1.5851,1.5858,663200001.0
2008-09-19 07:45:00,1.586,1.58625,1.5856,1.5856,1712400008.0
2008-09-19 07:50:00,1.5856,1.58605,1.58545,1.586,773800000.0
2008-09-19 07:55:00,1.586,1.5868,1.5854,1.5868,2320200000.0
2008-09-19 08:00:00,1.58695,1.58695,1.5858,1.58605,1009099992.0
2008-09-19 08:05:00,1.58605,1.5869,1.586,1.58665,1149300000.0
2008-09-19 08:10:00,1.5867,1.5878,1.5867,1.5872,3403699997.0
2008-09-19 08:15:00,1.58695,1.5877,1.58695,1.5875,1588700000.0
2008-09-19 08:20:00,1.5875,1.58755,1.5873,1.5875,1128500001.0
2008-09-19 08:25:00,1.58729,1.58775,1.58696,1.5875,1417800007.0
2008-09-19 08:30:00,1.5875,1.5885,1.5875,1.5885,1334000000.0
2008-09-19 08:35:00,1.58855,1.5906,1.5881,1.5906,1158499999.0
2008-09-19 08:40:00,1.5905,1.591,1.58945,1.59,1070000000.0
2008-09-19 08:45:00,1.5901,1.59135,1.59,1.5911,1153800000.0
2008-09-19 08:50:00,1.5911,1.59165,1.5906,1.59145,1264599999.0
2008-09-19 08:55:00,1.59145,1.59245,1.5913,1.59205,1526100000.0
2008-09-19 09:00:00,1.59215,1.59255,1.5917,1.5921,3311499941.0
2008-09-19 09:05:00,1.5921,1.5925,1.5913,1.5925,2604800006.0
2008-09-19 09:10:00,1.5925,1.5934,1.5923,1.5933,1657299997.0
2008-09-19 09:15:00,1.5934,1.59515,1.5934,1.59365,2547800001.0
2008-09-19 09:20:00,1.59365,1.59445,1.59315,1.59425,2081300001.0
2008-09-19 09:25:00,1.59425,1.5946,1.5939,1.594,1484000001.0
2008-09-19 09:30:00,1.594,1.5949,1.5936,1.5946,1976099969.0
2008-09-19 09:35:00,1.5946,1.59475,1.59375,1.59405,2718100001.0
2008-09-19 09:40:00,1.594,1.5945,1.5937,1.5939,1745900000.0
2008-09-19 09:45:00,1.59395,1.59405,1.59325,1.59345,1917499996.0
2008-09-19 09:50:00,1.59345,1.59395,1.59315,1.5936,998900000.0
2008-09-19 09:55:00,1.59355,1.5943,1.59325,1.5934,3430999988.0
2008-09-19 10:00:00,1.5934,1.59505,1.59315,1.59505,1090900000.0
2008-09-19 10:05:00,1.59505,1.5951,1.59405,1.59425,1375300009.0
2008-09-19 10:10:00,1.59425,1.59555,1.594,1.5953,1309600001.0
2008-09-19 10:15:00,1.5953,1.59575,1.5949,1.59525,1647999998.0
2008-09-19 10:20:00,1.5953,1.59615,1.5945,1.59595,1550700003.0
2008-09-19 10:25:00,1.5959,1.5966,1.5952,1.59605,1686000000.0
2008-09-19 10:30:00,1.5961,1.59665,1.59515,1.5954,2522100000.0
2008-09-19 10:35:00,1.5954,1.59575,1.5941,1.59435,3814600029.0
2008-09-19 10:40:00,1.59435,1.595,1.59355,1.59475,2658600007.0
2008-09-19 10:45:00,1.5948,1.59495,1.5933,1.5936,3242599995.0
2008-09-19 10:50:00,1.5936,1.59415,1.5936,1.5941,2101700018.0
2008-09-19 10:55:00,1.5941,1.59555,1.59385,1.595,1332800000.0
2008-09-19 11:00:00,1.595,1.5955,1.5938,1.594,2017000013.0
2008-09-19 11:05:00,1.59405,1.59445,1.5938,1.5941,1304000000.0
2008-09-19 11:10:00,1.5941,1.5944,1.59335,1.59355,2145800003.0
2008-09-19 11:15:00,1.59355,1.59515,1.5932,1.59495,1905600001.0
2008-09-19 11:20:00,1.595,1.59565,1.59465,1.5956,895999997.0
2008-09-19 11:25:00,1.5955,1.5957,1.5951,1.5953,865900000.0
2008-09-19 11:30:00,1.5953,1.59595,1.5952,1.59585,1162700000.0
2008-09-19 11:35:00,1.59585,1.59605,1.5955,1.59565,995600009.0
2008-09-19 11:40:00,1.59565,1.5959,1.59555,1.59585,814900000.0
2008-09-19 11:45:00,1.59585,1.5973,1.5958,1.5971,1007200000.0
2008-09-19 11:50:00,1.5971,1.5978,1.5964,1.5964,1981599997.0
2008-09-19 11:55:00,1.5964,1.5969,1.5959,1.59595,1110200001.0
2008-09-19 12:00:00,1.59595,1.5968,1.59535,1.5961,1271500001.0
2008-09-19 12:05:00,1.5961,1.59685,1.59585,1.59665,1067300000.0
2008-09-19 12:10:00,1.59665,1.59775,1.5966,1.5975,887400000.0
2008-09-19 12:15:00,1.5975,1.5977,1.597,1.59755,1168599999.0
2008-09-19 12:20:00,1.59755,1.59755,1.5957,1.5959,1759240273.0
2008-09-19 12:25:00,1.5959,1.59625,1.5952,1.5954,1268613060.0
2008-09-19 12:30:00,1.59535,1.5956,1.5948,1.595,1233623446.0
2008-09-19 12:35:00,1.595,1.59665,1.595,1.5955,2003299998.0
2008-09-19 12:40:00,1.5955,1.5957,1.59505,1.59515,1246400000.0
2008-09-19 12:45:00,1.59515,1.5962,1.5951,1.59585,1374400000.0
2008-09-19 12:50:00,1.5958,1.59625,1.5956,1.5962,1159200000.0
2008-09-19 12:55:00,1.5962,1.59635,1.5953,1.59615,919000000.0
2008-09-19 13:00:00,1.59615,1.597,1.59575,1.5967,1521400000.0
2008-09-19 13:05:00,1.59665,1.59725,1.59605,1.59605,1265000000.0
2008-09-19 13:10:00,1.59605,1.59735,1.59595,1.59625,1389400000.0
2008-09-19 13:15:00,1.59635,1.59715,1.5962,1.5968,1073300000.0
2008-09-19 13:20:00,1.5968,1.597,1.5954,1.59545,1669900000.0
2008-09-19 13:25:00,1.5955,1.5961,1.5949,1.5952,1236877681.0
2008-09-19 13:30:00,1.59515,1.59715,1.595,1.597,1943853600.0
2008-09-19 13:35:00,1.597,1.5976,1.5968,1.59755,845400000.0
2008-09-19 13:40:00,1.59755,1.59765,1.5966,1.5966,1281100000.0
2008-09-19 13:45:00,1.5966,1.5974,1.5965,1.5968,1627100000.0
2008-09-19 13:50:00,1.5968,1.5976,1.5965,1.597,1444500000.0
2008-09-19 13:55:00,1.59695,1.59705,1.5963,1.5965,1490000000.0
2008-09-19 14:00:00,1.5965,1.59735,1.5961,1.5972,2077500000.0
2008-09-19 14:05:00,1.5972,1.59765,1.5967,1.5973,1557200000.0
2008-09-19 14:10:00,1.5973,1.5979,1.5971,1.59755,1633300000.0
2008-09-19 14:15:00,1.5975,1.5981,1.5974,1.5981,1836100000.0
2008-09-19 14:20:00,1.59805,1.59885,1.59795,1.5986,1819500000.0
2008-09-19 14:25:00,1.5986,1.5986,1.5975,1.59815,1690300000.0
2008-09-19 14:30:00,1.5981,1.59925,1.5981,1.5991,2363300000.0
2008-09-19 14:35:00,1.5991,1.6014,1.59895,1.6011,1770400000.0
2008-09-19 14:40:00,1.6011,1.6013,1.6004,1.60085,2381900000.0
2008-09-19 14:45:00,1.60085,1.60095,1.6001,1.6004,1792200000.0
2008-09-19 14:50:00,1.6004,1.6015,1.6003,1.6015,2092400000.0
2008-09-19 14:55:00,1.6015,1.6034,1.60115,1.6032,2526000000.0
2008-09-19 15:00:00,1.6032,1.6033,1.6019,1.60245,2375700000.0
2008-09-19 15:05:00,1.6025,1.6031,1.6019,1.602,2051500000.0
2008-09-19 15:10:00,1.602,1.602,1.60005,1.6003,2018300000.0
2008-09-19 15:15:00,1.6003,1.6006,1.59995,1.6001,1332200000.0
2008-09-19 15:20:00,1.6001,1.60135,1.6,1.601,1981600000.0
2008-09-19 15:25:00,1.601,1.60145,1.60025,1.60065,2333199998.0
2008-09-19 15:30:00,1.6007,1.6015,1.60005,1.60085,1825000000.0
2008-09-19 15:35:00,1.6009,1.60305,1.6002,1.60025,1636500000.0
2008-09-19 15:40:00,1.6003,1.6019,1.60005,1.60095,1778200000.0
2008-09-19 15:45:00,1.60135,1.6014,1.5997,1.6001,1596800000.0
2008-09-19 15:50:00,1.60015,1.6004,1.5992,1.59945,1938400000.0
2008-09-19 15:55:00,1.59945,1.59995,1.59775,1.59775,2056780562.0
2008-09-19 16:00:00,1.59765,1.5996,1.59735,1.59825,2311300000.0
2008-09-19 16:05:00,1.59825,1.59875,1.5977,1.59865,1798373140.0
2008-09-19 16:10:00,1.5986,1.59865,1.59775,1.5984,2056300000.0
2008-09-19 16:15:00,1.59825,1.5988,1.5978,1.59805,2006000000.0
2008-09-19 16:20:00,1.5981,1.59815,1.596,1.5964,2216200000.0
2008-09-19 16:25:00,1.5964,1.59685,1.5952,1.59625,2144500000.0
2008-09-19 16:30:00,1.59625,1.5967,1.59575,1.59655,2209100000.0
2008-09-19 16:35:00,1.5965,1.59705,1.5965,1.59665,1408400000.0
2008-09-19 16:40:00,1.59665,1.5977,1.59665,1.5969,2118700000.0
2008-09-19 16:45:00,1.5969,1.59715,1.5961,1.59615,1280300000.0
2008-09-19 16:50:00,1.59615,1.5963,1.59545,1.59595,2050500000.0
2008-09-19 16:55:00,1.59595,1.596,1.5945,1.5958,2525400000.0
2008-09-19 17:00:00,1.5958,1.5968,1.5958,1.59635,2659500000.0
2008-09-19 17:05:00,1.5964,1.59735,1.5963,1.5969,2137800000.0
2008-09-19 17:10:00,1.59695,1.5978,1.596,1.5961,2308400000.0
2008-09-19 17:15:00,1.596,1.5968,1.5955,1.59585,2899199998.0
2008-09-19 17:20:00,1.59585,1.5966,1.59575,1.59615,2554600000.0
2008-09-19 17:25:00,1.59615,1.5969,1.596,1.59645,2146800000.0
2008-09-19 17:30:00,1.59645,1.597,1.59615,1.59635,2424000000.0
2008-09-19 17:35:00,1.5963,1.5971,1.59625,1.59695,2414900000.0
2008-09-19 17:40:00,1.597,1.5979,1.5964,1.59765,2424100000.0
2008-09-19 17:45:00,1.59755,1.59765,1.5969,1.5976,2144700000.0
2008-09-19 17:50:00,1.59755,1.5979,1.5968,1.5979,1479100000.0
2008-09-19 17:55:00,1.5979,1.5984,1.5973,1.5977,2130300000.0
2008-09-19 18:00:00,1.5977,1.59775,1.5965,1.59665,2062499998.0
2008-09-19 18:05:00,1.5966,1.597,1.5963,1.59645,2060000000.0
2008-09-19 18:10:00,1.59655,1.5968,1.5961,1.5962,1648100000.0
2008-09-19 18:15:00,1.5962,1.5977,1.5962,1.5976,1727700000.0
2008-09-19 18:20:00,1.59765,1.59855,1.59695,1.5983,1494000000.0
2008-09-19 18:25:00,1.5983,1.599,1.5982,1.5983,1614400000.0
2008-09-19 18:30:00,1.5983,1.59835,1.59725,1.59815,1884000000.0
2008-09-19 18:35:00,1.5981,1.59835,1.59695,1.5974,1669600000.0
2008-09-19 18:40:00,1.5974,1.59855,1.5972,1.5982,1916400000.0
2008-09-19 18:45:00,1.5982,1.59855,1.5976,1.598,1359600003.0
2008-09-19 18:50:00,1.598,1.598,1.5968,1.59715,854900000.0
2008-09-19 18:55:00,1.5972,1.59735,1.5968,1.5968,1035800000.0
2008-09-19 19:00:00,1.59685,1.59715,1.59645,1.5967,1100799998.0
2008-09-19 19:05:00,1.59665,1.5969,1.59595,1.5963,936600000.0
2008-09-19 19:10:00,1.59635,1.59665,1.59595,1.5961,805400000.0
2008-09-19 19:15:00,1.5961,1.59675,1.5961,1.59635,884600000.0
2008-09-19 19:20:00,1.5965,1.59775,1.5965,1.5975,1407500000.0
2008-09-19 19:25:00,1.5975,1.59765,1.5969,1.59705,519100000.0
2008-09-19 19:30:00,1.59705,1.59745,1.5966,1.59695,1061600000.0
2008-09-19 19:35:00,1.59695,1.59725,1.5961,1.5966,1042399999.0
2008-09-19 19:40:00,1.5966,1.59685,1.5957,1.5961,1207999997.0
2008-09-19 19:45:00,1.5961,1.59635,1.59575,1.59615,477100000.0
2008-09-19 19:50:00,1.5963,1.59755,1.59565,1.59735,677400000.0
2008-09-19 19:55:00,1.5974,1.5974,1.5965,1.5966,569500000.0
2008-09-19 20:00:00,1.59655,1.5966,1.59575,1.59595,770100006.0
2008-09-19 20:05:00,1.59595,1.59625,1.59595,1.59615,337800000.0
2008-09-19 20:10:00,1.59615,1.59655,1.59505,1.5953,467200006.0
2008-09-19 20:15:00,1.5953,1.5965,1.5951,1.59605,654000000.0
2008-09-19 20:20:00,1.596,1.59635,1.59455,1.59635,776600006.0
2008-09-19 20:25:00,1.5964,1.59665,1.5959,1.5961,477900000.0
2008-09-19 20:30:00,1.59605,1.5963,1.59535,1.5954,350499997.0
2008-09-19 20:35:00,1.59545,1.59555,1.5943,1.5945,583699996.0
2008-09-19 20:40:00,1.5945,1.59545,1.5944,1.59535,504800000.0
2008-09-19 20:45:00,1.59535,1.59565,1.59455,1.5948,387300000.0
2008-09-19 20:50:00,1.5948,1.5948,1.5942,1.5944,396800000.0
2008-09-19 20:55:00,1.5944,1.59475,1.59415,1.5946,472100000.0
2008-09-19 21:00:00,1.59455,1.59515,1.5944,1.5947,542800002.0
2008-09-19 21:05:00,1.59475,1.595,1.59315,1.5937,620500000.0
2008-09-19 21:10:00,1.59365,1.5941,1.5931,1.5941,572900000.0
2008-09-19 21:15:00,1.59415,1.59455,1.59375,1.59455,641200000.0
2008-09-19 21:20:00,1.5946,1.59525,1.594,1.5951,572800000.0
2008-09-19 21:25:00,1.5951,1.5967,1.59505,1.5962,686800000.0
2008-09-19 21:30:00,1.5962,1.59695,1.5959,1.5962,954200000.0
2008-09-19 21:35:00,1.5963,1.59665,1.59595,1.5963,555400000.0
2008-09-19 21:40:00,1.59625,1.5967,1.596,1.5964,614600000.0
2008-09-19 21:45:00,1.59645,1.59675,1.596,1.5964,365000000.0
2008-09-19 21:50:00,1.59635,1.59665,1.59555,1.59655,583500000.0
2008-09-19 21:55:00,1.5966,1.5967,1.5959,1.59635,535000000.0
2008-09-19 22:00:00,1.59635,1.59695,1.596,1.5968,366800000.0
2008-09-19 22:05:00,1.5968,1.59815,1.5961,1.59805,630999998.0
2008-09-19 22:10:00,1.59795,1.5997,1.5976,1.59955,407300000.0
2008-09-19 22:15:00,1.5996,1.6013,1.5994,1.60075,346700000.0
2008-09-19 22:20:00,1.6008,1.60085,1.59955,1.5998,475600000.0
2008-09-19 22:25:00,1.59985,1.60025,1.5994,1.59985,232600000.0
2008-09-19 22:30:00,1.5998,1.6001,1.5984,1.5987,471299999.0
2008-09-19 22:35:00,1.59855,1.6003,1.59775,1.59855,387599999.0
2008-09-19 22:40:00,1.5987,1.60015,1.5978,1.59885,302800000.0
2008-09-19 22:45:00,1.59885,1.5997,1.59855,1.59865,229800000.0
2008-09-19 22:50:00,1.5987,1.5994,1.5984,1.59925,367399999.0
2008-09-19 22:55:00,1.59915,1.59965,1.59771,1.59883,219000000.0
2008-09-21 23:00:00,1.60062,1.6011,1.60062,1.6009,1092000009.0
2008-09-21 23:05:00,1.6012,1.60122,1.60083,1.60098,4050199873.0
2008-09-21 23:10:00,1.60092,1.60118,1.6005,1.60092,1840399970.0
2008-09-21 23:15:00,1.60075,1.60121,1.6006,1.6007,2116300036.0
2008-09-21 23:20:00,1.6008,1.6008,1.60032,1.60065,1260500049.0
2008-09-21 23:25:00,1.60063,1.60073,1.60029,1.60063,1212100048.0
2008-09-21 23:30:00,1.6008,1.60083,1.60014,1.6008,347300000.0
2008-09-21 23:35:00,1.6008,1.6012,1.60045,1.60054,1300000000.0
2008-09-21 23:40:00,1.601,1.601,1.59997,1.60012,1150700000.0
2008-09-21 23:45:00,1.6001,1.6002,1.59945,1.5996,1072700000.0
2008-09-21 23:50:00,1.5996,1.5996,1.5996,1.5996,1548000000.0
2008-09-21 23:55:00,1.59953,1.59973,1.59917,1.5994,1220100037.0
2008-09-22 00:00:00,1.5994,1.5994,1.59875,1.5991,2419100031.0
2008-09-22 00:05:00,1.5991,1.5994,1.5991,1.5992,116700000.0
2008-09-22 00:10:00,1.59893,1.5994,1.59893,1.5993,3454700042.0
2008-09-22 00:15:00,1.5991,1.5992,1.5978,1.5984,4316800089.0
2008-09-22 00:20:00,1.59805,1.5987,1.59785,1.5984,3657499991.0
2008-09-22 00:25:00,1.5984,1.59855,1.59605,1.5964,1299199993.0
2008-09-22 00:30:00,1.59645,1.59705,1.5961,1.5964,323400001.0
2008-09-22 00:35:00,1.5964,1.59662,1.59582,1.59625,1427800026.0
2008-09-22 00:40:00,1.5964,1.5966,1.5963,1.5965,85000000.0
2008-09-22 00:45:00,1.59662,1.59673,1.59625,1.5965,861800015.0
2008-09-22 00:50:00,1.5965,1.5965,1.59515,1.5956,530700000.0
2008-09-22 00:55:00,1.5956,1.5959,1.59535,1.5956,343199999.0
2008-09-22 01:00:00,1.59539,1.59675,1.59533,1.59675,3037199972.0
2008-09-22 01:05:00,1.5968,1.59685,1.5959,1.5961,3574499968.0
2008-09-22 01:10:00,1.59625,1.59625,1.59485,1.59545,478999999.0
2008-09-22 01:15:00,1.59545,1.5957,1.59545,1.59555,277100000.0
2008-09-22 01:20:00,1.5956,1.5959,1.59555,1.5959,95000000.0
2008-09-22 01:25:00,1.5959,1.59635,1.5956,1.59598,219100000.0
2008-09-22 01:30:00,1.5963,1.5978,1.59615,1.5975,614300001.0
2008-09-22 01:35:00,1.5975,1.5976,1.5969,1.5969,1253400006.0
2008-09-22 01:40:00,1.59695,1.59755,1.59685,1.5971,773900000.0
2008-09-22 01:45:00,1.59663,1.5971,1.59641,1.5971,2617100001.0
2008-09-22 01:50:00,1.5971,1.5971,1.59655,1.59675,1576000003.0
2008-09-22 01:55:00,1.5967,1.59735,1.5967,1.5973,257300000.0
2008-09-22 02:00:00,1.5973,1.5975,1.5972,1.5973,363100001.0
2008-09-22 02:05:00,1.5973,1.5976,1.59645,1.5966,880600006.0
2008-09-22 02:10:00,1.5966,1.5967,1.5966,1.5966,662400000.0
2008-09-22 02:15:00,1.5966,1.5973,1.5966,1.597,205900000.0
2008-09-22 02:20:00,1.597,1.5974,1.59685,1.5974,337500000.0
2008-09-22 02:25:00,1.5975,1.5985,1.5974,1.5984,539800000.0
2008-09-22 02:30:00,1.5984,1.59865,1.5983,1.5983,1079800002.0
2008-09-22 02:35:00,1.5983,1.59855,1.5983,1.5983,3198200018.0
2008-09-22 02:40:00,1.5983,1.5985,1.5982,1.5985,2693000016.0
2008-09-22 02:45:00,1.59855,1.59875,1.59845,1.59845,76100000.0
2008-09-22 02:50:00,1.59845,1.5985,1.5978,1.5981,1516600018.0
2008-09-22 02:55:00,1.5978,1.5982,1.59715,1.59715,732200000.0
2008-09-22 03:00:00,1.59715,1.5979,1.597,1.5974,1116100013.0
2008-09-22 03:05:00,1.5974,1.59745,1.5972,1.59735,1544000000.0
2008-09-22 03:10:00,1.5973,1.5974,1.5968,1.59695,635600000.0
2008-09-22 03:15:00,1.59705,1.5971,1.59635,1.5964,1813700002.0
2008-09-22 03:20:00,1.5964,1.5964,1.5957,1.596,1788900015.0
2008-09-22 03:25:00,1.596,1.59675,1.5952,1.59535,1458500000.0
2008-09-22 03:30:00,1.5953,1.59605,1.59485,1.59555,2056300012.0
2008-09-22 03:35:00,1.59555,1.5957,1.5952,1.5955,490800000.0
2008-09-22 03:40:00,1.59545,1.596,1.59535,1.5957,1727999965.0
2008-09-22 03:45:00,1.5957,1.5964,1.5957,1.5962,881100000.0
2008-09-22 03:50:00,1.5962,1.59635,1.5961,1.5963,1581700053.0
2008-09-22 03:55:00,1.59635,1.5964,1.5962,1.59625,180200000.0
2008-09-22 04:00:00,1.59625,1.59775,1.5962,1.5975,256200000.0
2008-09-22 04:05:00,1.5975,1.5992,1.5975,1.5981,1682500002.0
2008-09-22 04:10:00,1.59785,1.59805,1.59745,1.59765,522000000.0
2008-09-22 04:15:00,1.59775,1.598,1.59675,1.59675,506100001.0
2008-09-22 04:20:00,1.5969,1.5969,1.59495,1.59545,3036799951.0
2008-09-22 04:25:00,1.5955,1.5956,1.595,1.59535,1838000006.0
2008-09-22 04:30:00,1.5954,1.5954,1.5951,1.5951,3384700000.0
2008-09-22 04:35:00,1.5951,1.5959,1.5951,1.5958,501799999.0
2008-09-22 04:40:00,1.5958,1.5961,1.5957,1.596,308200000.0
2008-09-22 04:45:00,1.5961,1.5961,1.5957,1.5958,237500000.0
2008-09-22 04:50:00,1.5959,1.5961,1.5957,1.5959,2158500031.0
2008-09-22 04:55:00,1.59605,1.5962,1.5959,1.5961,368099998.0
2008-09-22 05:00:00,1.5961,1.59685,1.596,1.59685,987200000.0
2008-09-22 05:05:00,1.5969,1.597,1.5965,1.59695,306400000.0
2008-09-22 05:10:00,1.5969,1.5976,1.59625,1.5975,925800000.0
2008-09-22 05:15:00,1.5975,1.5978,1.5966,1.59715,3182299991.0
2008-09-22 05:20:00,1.5972,1.59725,1.59675,1.5971,600900000.0
2008-09-22 05:25:00,1.59715,1.59805,1.5968,1.59805,694600012.0
2008-09-22 05:30:00,1.5982,1.59905,1.5978,1.5978,833700000.0
2008-09-22 05:35:00,1.598,1.5983,1.59759,1.59786,2361399974.0
2008-09-22 05:40:00,1.598,1.598,1.5969,1.597,398700000.0
2008-09-22 05:45:00,1.597,1.59795,1.597,1.59755,852100002.0
2008-09-22 05:50:00,1.5975,1.59815,1.5975,1.5977,1086600001.0
2008-09-22 05:55:00,1.5977,1.5978,1.5977,1.5977,2503800032.0
2008-09-22 06:00:00,1.5977,1.59775,1.59655,1.597,3455400087.0
2008-09-22 06:05:00,1.597,1.59735,1.597,1.5971,1707600026.0
2008-09-22 06:10:00,1.5972,1.59725,1.5968,1.59725,866800000.0
2008-09-22 06:15:00,1.59725,1.59745,1.59595,1.5964,951699995.0
2008-09-22 06:20:00,1.5964,1.59715,1.5959,1.5961,3269600042.0
2008-09-22 06:25:00,1.5963,1.59645,1.59585,1.59605,1923500004.0
2008-09-22 06:30:00,1.5961,1.59615,1.59595,1.596,77900000.0
2008-09-22 06:35:00,1.5961,1.5965,1.596,1.5962,1846199964.0
2008-09-22 06:40:00,1.5962,1.59655,1.5962,1.5962,6980599907.0
2008-09-22 06:45:00,1.5964,1.5964,1.59555,1.596,1372200014.0
2008-09-22 06:50:00,1.59595,1.5961,1.5957,1.5958,133900000.0
2008-09-22 06:55:00,1.59575,1.5963,1.595,1.5952,1357899998.0
2008-09-22 07:00:00,1.5952,1.5957,1.5951,1.5957,465500000.0
2008-09-22 07:05:00,1.5957,1.5971,1.5957,1.597,616200000.0
2008-09-22 07:10:00,1.597,1.5974,1.5969,1.5971,972700003.0
2008-09-22 07:15:00,1.5971,1.59725,1.5964,1.5964,767600009.0
2008-09-22 07:20:00,1.5964,1.5966,1.5959,1.59635,615800000.0
2008-09-22 07:25:00,1.5963,1.5977,1.5963,1.5975,1551600009.0
2008-09-22 07:30:00,1.5975,1.5981,1.5972,1.5973,2670000010.0
2008-09-22 07:35:00,1.5973,1.59765,1.59665,1.5975,883600000.0
2008-09-22 07:40:00,1.5975,1.59805,1.5975,1.5977,1679500005.0
2008-09-22 07:45:00,1.5977,1.5989,1.5977,1.59855,2754400016.0
2008-09-22 07:50:00,1.5986,1.5994,1.5984,1.59845,1580800000.0
2008-09-22 07:55:00,1.5985,1.5987,1.59755,1.5976,1094599987.0
2008-09-22 08:00:00,1.5976,1.59795,1.5973,1.59755,814900000.0
2008-09-22 08:05:00,1.59755,1.5987,1.5972,1.5977,3064100018.0
2008-09-22 08:10:00,1.5977,1.598,1.59695,1.5972,1769500014.0
2008-09-22 08:15:00,1.5972,1.59735,1.5971,1.5972,1590400002.0
2008-09-22 08:20:00,1.5972,1.5975,1.59665,1.5971,2384300024.0
2008-09-22 08:25:00,1.5972,1.5976,1.59675,1.5972,2376299999.0
2008-09-22 08:30:00,1.59715,1.5983,1.5971,1.5983,698900011.0
2008-09-22 08:35:00,1.5983,1.5986,1.59755,1.5982,3681600034.0
2008-09-22 08:40:00,1.5981,1.5985,1.5981,1.5981,3505400038.0
2008-09-22 08:45:00,1.59815,1.59865,1.598,1.5983,1249400000.0
2008-09-22 08:50:00,1.5983,1.5992,1.59765,1.598,4816500028.0
2008-09-22 08:55:00,1.5979,1.5986,1.5976,1.5978,2866299995.0
2008-09-22 09:00:00,1.5978,1.59815,1.5977,1.5977,4759700006.0
2008-09-22 09:05:00,1.5977,1.5978,1.59745,1.5976,4494699972.0
2008-09-22 09:10:00,1.5976,1.5978,1.5969,1.59695,2555499987.0
2008-09-22 09:15:00,1.597,1.5972,1.5964,1.5971,1734700000.0
2008-09-22 09:20:00,1.5972,1.5976,1.5969,1.597,996500000.0
2008-09-22 09:25:00,1.597,1.5979,1.5968,1.59785,1435000000.0
2008-09-22 09:30:00,1.5978,1.5983,1.59705,1.59785,3281599998.0
2008-09-22 09:35:00,1.5978,1.59865,1.59735,1.59765,3664300035.0
2008-09-22 09:40:00,1.5976,1.5985,1.5975,1.5983,3091900013.0
2008-09-22 09:45:00,1.59825,1.5991,1.5981,1.5988,2696100009.0
2008-09-22 09:50:00,1.5988,1.5988,1.5979,1.5979,2105899997.0
2008-09-22 09:55:00,1.5979,1.5986,1.5977,1.59795,1823100000.0
2008-09-22 10:00:00,1.5979,1.5984,1.5974,1.59785,2326400000.0
2008-09-22 10:05:00,1.5978,1.59875,1.59755,1.598,1824700000.0
2008-09-22 10:10:00,1.598,1.5988,1.5976,1.5977,2943099996.0
2008-09-22 10:15:00,1.5977,1.59875,1.59765,1.59845,1565700001.0
2008-09-22 10:20:00,1.5985,1.5986,1.598,1.5983,3022500006.0
2008-09-22 10:25:00,1.5983,1.59835,1.5981,1.5983,1652300000.0
2008-09-22 10:30:00,1.5983,1.59885,1.59805,1.5987,1324600000.0
2008-09-22 10:35:00,1.5987,1.5996,1.59855,1.59875,1236800000.0
2008-09-22 10:40:00,1.59875,1.59895,1.5983,1.59875,1045600000.0
2008-09-22 10:45:00,1.5987,1.5989,1.5977,1.5979,3469499968.0
2008-09-22 10:50:00,1.5979,1.59835,1.5977,1.5982,1779400003.0
2008-09-22 10:55:00,1.5982,1.5993,1.5981,1.59905,1083200000.0
2008-09-22 11:00:00,1.59905,1.5993,1.59885,1.5993,826500000.0
2008-09-22 11:05:00,1.59925,1.5994,1.59885,1.599,1176900000.0
2008-09-22 11:10:00,1.599,1.599,1.59785,1.598,4023899992.0
2008-09-22 11:15:00,1.598,1.59845,1.59785,1.59805,1872200001.0
2008-09-22 11:20:00,1.59805,1.59855,1.5979,1.59835,1230499997.0
2008-09-22 11:25:00,1.5984,1.59885,1.5981,1.59875,3296100004.0
2008-09-22 11:30:00,1.5988,1.59885,1.5985,1.59855,857800000.0
2008-09-22 11:35:00,1.5986,1.5988,1.59835,1.5986,1806700000.0
2008-09-22 11:40:00,1.5986,1.599,1.59835,1.59855,1490900000.0
2008-09-22 11:45:00,1.59855,1.599,1.59825,1.5987,1694200000.0
2008-09-22 11:50:00,1.59875,1.59915,1.5984,1.59885,1870799996.0
2008-09-22 11:55:00,1.5989,1.5992,1.5982,1.5982,872300000.0
2008-09-22 12:00:00,1.59815,1.59825,1.59745,1.5975,2010000000.0
2008-09-22 12:05:00,1.5975,1.59795,1.5974,1.5977,1435400000.0
2008-09-22 12:10:00,1.5977,1.598,1.5975,1.5976,1793900000.0
2008-09-22 12:15:00,1.5976,1.5976,1.59675,1.5971,1463600000.0
2008-09-22 12:20:00,1.5972,1.5983,1.59715,1.598,1592900000.0
2008-09-22 12:25:00,1.598,1.59805,1.5974,1.59795,1781300000.0
2008-09-22 12:30:00,1.598,1.59835,1.59785,1.59805,1472500000.0
2008-09-22 12:35:00,1.5981,1.59865,1.598,1.59835,1276700000.0
2008-09-22 12:40:00,1.5983,1.59865,1.5977,1.5982,1649400005.0
2008-09-22 12:45:00,1.5982,1.59845,1.598,1.59825,2351000000.0
2008-09-22 12:50:00,1.5982,1.5984,1.59785,1.59795,1981500000.0
2008-09-22 12:55:00,1.59795,1.5983,1.59765,1.5981,1427700000.0
2008-09-22 13:00:00,1.5981,1.59815,1.59765,1.59795,1254500000.0
2008-09-22 13:05:00,1.59785,1.5985,1.59775,1.5985,1407000000.0
2008-09-22 13:10:00,1.59855,1.59875,1.5983,1.59865,1617800000.0
2008-09-22 13:15:00,1.59865,1.59905,1.5984,1.5989,1231000000.0
2008-09-22 13:20:00,1.5989,1.599,1.5985,1.59865,1381100000.0
2008-09-22 13:25:00,1.5987,1.59915,1.59845,1.59905,1460600000.0
2008-09-22 13:30:00,1.59905,1.59905,1.5984,1.5985,1670100000.0
2008-09-22 13:35:00,1.5985,1.5985,1.5983,1.59835,1462900000.0
2008-09-22 13:40:00,1.5984,1.599,1.59835,1.5987,1226600000.0
2008-09-22 13:45:00,1.5987,1.5992,1.5984,1.599,1668000000.0
2008-09-22 13:50:00,1.59885,1.59895,1.59835,1.59845,1639900000.0
2008-09-22 13:55:00,1.5985,1.59855,1.59775,1.5979,1189100000.0
2008-09-22 14:00:00,1.5979,1.5983,1.5975,1.5981,1307400000.0
2008-09-22 14:05:00,1.5981,1.5987,1.5981,1.59835,1494600000.0
2008-09-22 14:10:00,1.59845,1.599,1.59825,1.5988,1835900000.0
2008-09-22 14:15:00,1.5988,1.599,1.59835,1.59865,1650500000.0
2008-09-22 14:20:00,1.59865,1.59985,1.59835,1.5996,1790900000.0
2008-09-22 14:25:00,1.59955,1.6002,1.599,1.5991,2518400000.0
2008-09-22 14:30:00,1.5991,1.5998,1.59895,1.5994,2706200000.0
2008-09-22 14:35:00,1.5994,1.59955,1.5989,1.59935,2038200000.0
2008-09-22 14:40:00,1.59935,1.6009,1.5993,1.6008,2379700000.0
2008-09-22 14:45:00,1.6008,1.6009,1.6001,1.6004,1889000000.0
2008-09-22 14:50:00,1.6004,1.6005,1.60015,1.60015,1214700000.0
2008-09-22 14:55:00,1.60015,1.60015,1.5994,1.5998,1425900000.0
2008-09-22 15:00:00,1.5998,1.60125,1.5998,1.6011,2163200000.0
2008-09-22 15:05:00,1.6011,1.6019,1.60105,1.6017,2259800000.0
2008-09-22 15:10:00,1.60165,1.60165,1.60105,1.60145,1694600000.0
2008-09-22 15:15:00,1.6015,1.60215,1.6015,1.60185,2175200000.0
2008-09-22 15:20:00,1.6019,1.6022,1.6015,1.6021,2536600000.0
2008-09-22 15:25:00,1.6021,1.6022,1.6009,1.60115,2660400000.0
2008-09-22 15:30:00,1.6012,1.6014,1.6009,1.6011,2065400000.0
2008-09-22 15:35:00,1.6011,1.6017,1.6009,1.601,2258800000.0
2008-09-22 15:40:00,1.601,1.6011,1.6001,1.6007,2229475000.0
2008-09-22 15:45:00,1.6006,1.601,1.6004,1.6008,2165800000.0
2008-09-22 15:50:00,1.6008,1.60115,1.6007,1.6009,2154500000.0
2008-09-22 15:55:00,1.60095,1.6012,1.5996,1.5999,2105300000.0
2008-09-22 16:00:00,1.5999,1.6,1.59855,1.5994,2012900000.0
2008-09-22 16:05:00,1.5994,1.5995,1.5989,1.59925,1595500000.0
2008-09-22 16:10:00,1.59925,1.59955,1.59875,1.5989,1983100000.0
2008-09-22 16:15:00,1.5989,1.599,1.5952,1.5962,2544600000.0
2008-09-22 16:20:00,1.5962,1.5975,1.59605,1.5975,2156600000.0
2008-09-22 16:25:00,1.5975,1.59765,1.59645,1.5968,2948600000.0
2008-09-22 16:30:00,1.5968,1.597,1.59645,1.59675,1746700000.0
2008-09-22 16:35:00,1.5968,1.597,1.5962,1.5963,1993400000.0
2008-09-22 16:40:00,1.5962,1.59765,1.59525,1.5968,2739200000.0
2008-09-22 16:45:00,1.5968,1.5968,1.5938,1.5938,2588600000.0
2008-09-22 16:50:00,1.5939,1.5943,1.59375,1.5942,2000900000.0
2008-09-22 16:55:00,1.5942,1.5949,1.59325,1.5936,2194400001.0
2008-09-22 17:00:00,1.5936,1.5938,1.5928,1.5935,2314600001.0
2008-09-22 17:05:00,1.5935,1.5935,1.5925,1.59315,2218300000.0
2008-09-22 17:10:00,1.5933,1.5935,1.59245,1.5925,1823300000.0
2008-09-22 17:15:00,1.5925,1.5929,1.59215,1.5926,1818700000.0
2008-09-22 17:20:00,1.5926,1.5927,1.5918,1.5924,2011100000.0
2008-09-22 17:25:00,1.5924,1.5932,1.59215,1.5928,2087300000.0
2008-09-22 17:30:00,1.59285,1.5933,1.5926,1.5927,1602000000.0
2008-09-22 17:35:00,1.5927,1.5928,1.5919,1.592,1708800000.0
2008-09-22 17:40:00,1.5921,1.5921,1.5909,1.5909,1734200000.0
2008-09-22 17:45:00,1.5909,1.5916,1.59,1.5902,2008600000.0
2008-09-22 17:50:00,1.5902,1.5912,1.59,1.5912,1712100000.0
2008-09-22 17:55:00,1.5912,1.5922,1.5912,1.59205,1771700000.0
2008-09-22 18:00:00,1.592,1.5926,1.59115,1.5914,1526800000.0
2008-09-22 18:05:00,1.5914,1.59195,1.59115,1.5915,1318400000.0
2008-09-22 18:10:00,1.5915,1.5915,1.5912,1.5912,601100000.0
2008-09-22 18:15:00,1.5911,1.5912,1.5901,1.59055,1244300002.0
2008-09-22 18:20:00,1.5905,1.5911,1.59035,1.5911,881800000.0
2008-09-22 18:25:00,1.59115,1.5914,1.5905,1.5905,1705600003.0
2008-09-22 18:30:00,1.5905,1.5915,1.5901,1.591,1316800000.0
2008-09-22 18:35:00,1.591,1.5918,1.5907,1.5907,1231300000.0
2008-09-22 18:40:00,1.5907,1.59145,1.59005,1.5906,1865400000.0
2008-09-22 18:45:00,1.5906,1.5919,1.59005,1.591,2020400000.0
2008-09-22 18:50:00,1.5909,1.5922,1.5904,1.59205,1920200000.0
2008-09-22 18:55:00,1.5921,1.5933,1.59165,1.59295,1861500000.0
2008-09-22 19:00:00,1.593,1.593,1.5903,1.5905,2198900000.0
2008-09-22 19:05:00,1.5905,1.59075,1.5901,1.59025,1422100000.0
2008-09-22 19:10:00,1.5902,1.5912,1.5897,1.5898,1885500001.0
2008-09-22 19:15:00,1.5898,1.59135,1.5897,1.5904,1593000000.0
2008-09-22 19:20:00,1.5905,1.5906,1.5896,1.59005,1947400000.0
2008-09-22 19:25:00,1.59005,1.5906,1.58905,1.5892,1860000000.0
2008-09-22 19:30:00,1.58915,1.5893,1.58855,1.5891,1943300000.0
2008-09-22 19:35:00,1.58905,1.5894,1.58815,1.5894,1220600000.0
2008-09-22 19:40:00,1.5894,1.59,1.58815,1.58815,1533200000.0
2008-09-22 19:45:00,1.58815,1.59,1.588,1.58975,1531400000.0
2008-09-22 19:50:00,1.58975,1.5908,1.5891,1.5903,1741900000.0
2008-09-22 19:55:00,1.5903,1.5916,1.5902,1.59025,1572400000.0
2008-09-22 20:00:00,1.5903,1.591,1.5894,1.59095,1337100000.0
2008-09-22 20:05:00,1.5909,1.59165,1.59075,1.5912,1161500000.0
2008-09-22 20:10:00,1.5912,1.5924,1.5911,1.5919,1193400000.0
2008-09-22 20:15:00,1.59195,1.59305,1.5919,1.5926,1573399998.0
2008-09-22 20:20:00,1.5926,1.593,1.5917,1.59235,1872700000.0
2008-09-22 20:25:00,1.59235,1.5935,1.5923,1.593,1858000000.0
2008-09-22 20:30:00,1.59305,1.5938,1.59135,1.59135,1490000000.0
2008-09-22 20:35:00,1.5915,1.59175,1.5907,1.59085,1062200000.0
2008-09-22 20:40:00,1.59085,1.5918,1.59085,1.5916,1233900000.0
2008-09-22 20:45:00,1.59155,1.5935,1.5915,1.5931,1521500000.0
2008-09-22 20:50:00,1.5931,1.5933,1.5926,1.5931,1061300000.0
2008-09-22 20:55:00,1.5931,1.5932,1.5922,1.5924,1036600000.0
2008-09-22 21:00:00,1.5924,1.5927,1.592,1.5922,1363200000.0
2008-09-22 21:05:00,1.5922,1.59285,1.59195,1.5927,1034900000.0
2008-09-22 21:10:00,1.5927,1.59285,1.5921,1.5923,549800000.0
2008-09-22 21:15:00,1.5923,1.5924,1.59145,1.59145,771300000.0
2008-09-22 21:20:00,1.59145,1.59175,1.5908,1.5913,1046400000.0
2008-09-22 21:25:00,1.5913,1.5924,1.59125,1.5923,1055300000.0
2008-09-22 21:30:00,1.5923,1.5929,1.59125,1.59125,1484000000.0
2008-09-22 21:35:00,1.5914,1.5917,1.5887,1.59065,1507500000.0
2008-09-22 21:40:00,1.5906,1.5906,1.5892,1.58975,926400000.0
2008-09-22 21:45:00,1.5897,1.5902,1.58895,1.5895,1017899999.0
2008-09-22 21:50:00,1.5895,1.5896,1.589,1.5891,495200000.0
2008-09-22 21:55:00,1.5891,1.58915,1.588,1.58825,509900000.0
2008-09-22 22:00:00,1.5883,1.5893,1.58825,1.5884,769700000.0
2008-09-22 22:05:00,1.5884,1.58875,1.58815,1.5884,1300200001.0
2008-09-22 22:10:00,1.5886,1.58935,1.58835,1.58875,702399996.0
2008-09-22 22:15:00,1.5888,1.58895,1.58735,1.5876,643600001.0
2008-09-22 22:20:00,1.5876,1.5891,1.5876,1.58835,1397100000.0
2008-09-22 22:25:00,1.58845,1.58865,1.58795,1.5882,1525900001.0
2008-09-22 22:30:00,1.58825,1.5888,1.5881,1.5882,545299997.0
2008-09-22 22:35:00,1.5883,1.5883,1.5875,1.58765,611399998.0
2008-09-22 22:40:00,1.58765,1.5883,1.58755,1.5878,539900000.0
2008-09-22 22:45:00,1.5878,1.58805,1.58745,1.5875,450800001.0
2008-09-22 22:50:00,1.5876,1.5882,1.58745,1.5877,907100002.0
2008-09-22 22:55:00,1.58755,1.588,1.58735,1.5874,377400000.0
2008-09-22 23:00:00,1.5874,1.5879,1.58715,1.5875,221200001.0
2008-09-22 23:05:00,1.5875,1.5878,1.5875,1.5876,303600000.0
2008-09-22 23:10:00,1.5876,1.589,1.5876,1.58875,134700000.0
2008-09-22 23:15:00,1.58875,1.58905,1.5885,1.58895,135200000.0
2008-09-22 23:20:00,1.589,1.589,1.5885,1.5886,1150000001.0
2008-09-22 23:25:00,1.58865,1.58895,1.5886,1.58875,216300002.0
2008-09-22 23:30:00,1.58875,1.5888,1.5886,1.5886,1958299991.0
2008-09-22 23:35:00,1.5886,1.5886,1.5873,1.5879,2645500004.0
2008-09-22 23:40:00,1.5879,1.588,1.58757,1.5879,176500000.0
2008-09-22 23:45:00,1.588,1.588,1.58755,1.5877,216000000.0
2008-09-22 23:50:00,1.5877,1.5882,1.5876,1.5877,1483299964.0
2008-09-22 23:55:00,1.5877,1.5877,1.5874,1.5875,418600000.0
2008-09-23 00:00:00,1.5875,1.5878,1.5874,1.58755,89200000.0
2008-09-23 00:05:00,1.58755,1.58755,1.58667,1.58677,1669699974.0
2008-09-23 00:10:00,1.58671,1.5871,1.58671,1.58695,313399998.0
2008-09-23 00:15:00,1.58695,1.58715,1.58685,1.58699,98100000.0
2008-09-23 00:20:00,1.5871,1.58785,1.58695,1.58785,145300000.0
2008-09-23 00:25:00,1.58785,1.5887,1.5877,1.5884,741199998.0
2008-09-23 00:30:00,1.58845,1.5888,1.5878,1.58805,1543599991.0
2008-09-23 00:35:00,1.5881,1.5886,1.58805,1.58835,555400002.0
2008-09-23 00:40:00,1.5882,1.5888,1.58805,1.5885,192900000.0
2008-09-23 00:45:00,1.58855,1.58855,1.58826,1.5885,55600000.0
2008-09-23 00:50:00,1.5885,1.59065,1.5885,1.5893,1474999997.0
2008-09-23 00:55:00,1.5893,1.5897,1.58855,1.58875,4912099993.0
2008-09-23 01:00:00,1.58875,1.5895,1.58865,1.5891,463200000.0
2008-09-23 01:05:00,1.58928,1.5897,1.58904,1.5897,124600000.0
2008-09-23 01:10:00,1.58955,1.5898,1.58915,1.58965,1812999982.0
2008-09-23 01:15:00,1.5896,1.5901,1.5893,1.5898,415200004.0
2008-09-23 01:20:00,1.5898,1.5902,1.58923,1.5902,444200000.0
2008-09-23 01:25:00,1.5902,1.5902,1.5897,1.5898,393500001.0
2008-09-23 01:30:00,1.5898,1.59015,1.5897,1.5897,724400011.0
2008-09-23 01:35:00,1.5897,1.59025,1.5896,1.5902,551799999.0
2008-09-23 01:40:00,1.5902,1.5902,1.58983,1.59003,201200000.0
2008-09-23 01:45:00,1.58997,1.59014,1.58962,1.58975,386200000.0
2008-09-23 01:50:00,1.58975,1.5903,1.58935,1.5903,331000001.0
2008-09-23 01:55:00,1.59025,1.59045,1.5902,1.5903,76800000.0
2008-09-23 02:00:00,1.5903,1.59065,1.5902,1.5906,200200000.0
2008-09-23 02:05:00,1.5906,1.5907,1.59025,1.59065,166300000.0
2008-09-23 02:10:00,1.5907,1.5908,1.5895,1.5902,707000001.0
2008-09-23 02:15:00,1.59035,1.59065,1.59015,1.5904,124700000.0
2008-09-23 02:20:00,1.59045,1.5906,1.5902,1.5903,137700000.0
2008-09-23 02:25:00,1.59035,1.59075,1.5901,1.5905,262400000.0
2008-09-23 02:30:00,1.5905,1.59065,1.5905,1.59065,109900000.0
2008-09-23 02:35:00,1.5906,1.5907,1.59035,1.5904,99900000.0
2008-09-23 02:40:00,1.5904,1.59065,1.5897,1.59,494899999.0
2008-09-23 02:45:00,1.58995,1.5906,1.5899,1.59035,230400000.0
2008-09-23 02:50:00,1.5904,1.5905,1.59005,1.5901,119100000.0
2008-09-23 02:55:00,1.59005,1.5903,1.58995,1.5901,357000000.0
2008-09-23 03:00:00,1.59015,1.59045,1.59005,1.5904,294300000.0
2008-09-23 03:05:00,1.59045,1.5905,1.58987,1.5904,151000000.0
2008-09-23 03:10:00,1.5904,1.59045,1.59025,1.5903,111400000.0
2008-09-23 03:15:00,1.5903,1.5904,1.59025,1.5903,93600000.0
2008-09-23 03:20:00,1.5903,1.5903,1.5902,1.5902,71200000.0
2008-09-23 03:25:00,1.59025,1.5905,1.5901,1.59035,509900002.0
2008-09-23 03:30:00,1.59035,1.59075,1.5902,1.5906,511499999.0
2008-09-23 03:35:00,1.5906,1.5907,1.5903,1.59045,352300002.0
2008-09-23 03:40:00,1.59045,1.59055,1.59045,1.5905,44700000.0
2008-09-23 03:45:00,1.5906,1.5906,1.5904,1.5904,212600000.0
2008-09-23 03:50:00,1.59045,1.5905,1.59005,1.5902,1569799984.0
2008-09-23 03:55:00,1.5902,1.5907,1.59015,1.5906,242200000.0
2008-09-23 04:00:00,1.59065,1.59085,1.59035,1.59075,335500000.0
2008-09-23 04:05:00,1.59075,1.59135,1.5907,1.59115,327800000.0
2008-09-23 04:10:00,1.5913,1.59155,1.59105,1.5913,279800000.0
2008-09-23 04:15:00,1.59135,1.5914,1.5911,1.59135,146800000.0
2008-09-23 04:20:00,1.5913,1.5915,1.5911,1.5912,242100000.0
2008-09-23 04:25:00,1.59115,1.5913,1.5911,1.5911,214000000.0
2008-09-23 04:30:00,1.59115,1.5913,1.5909,1.5909,318000000.0
2008-09-23 04:35:00,1.5909,1.5911,1.5909,1.5909,110200000.0
2008-09-23 04:40:00,1.59037,1.5909,1.5902,1.5905,762499990.0
2008-09-23 04:45:00,1.5906,1.59095,1.59035,1.5907,1608199994.0
2008-09-23 04:50:00,1.5907,1.5907,1.5902,1.59065,134300000.0
2008-09-23 04:55:00,1.59065,1.59065,1.5902,1.5905,178900000.0
2008-09-23 05:00:00,1.59055,1.59055,1.59035,1.59035,50100000.0
2008-09-23 05:05:00,1.59035,1.5917,1.58985,1.5908,449399999.0
2008-09-23 05:10:00,1.5908,1.59115,1.5907,1.5909,126300000.0
2008-09-23 05:15:00,1.59095,1.59105,1.5907,1.5909,125800000.0
2008-09-23 05:20:00,1.59085,1.59105,1.5905,1.59085,393400004.0
2008-09-23 05:25:00,1.5909,1.5911,1.59025,1.59075,322300000.0
2008-09-23 05:30:00,1.59075,1.59115,1.59045,1.59045,1150800032.0
2008-09-23 05:35:00,1.59045,1.59065,1.5904,1.59065,1175400008.0
2008-09-23 05:40:00,1.5907,1.5908,1.5905,1.5905,812500018.0
2008-09-23 05:45:00,1.59055,1.5907,1.5905,1.5907,497300013.0
2008-09-23 05:50:00,1.59075,1.5908,1.59035,1.5904,211200000.0
2008-09-23 05:55:00,1.59045,1.59065,1.59025,1.5905,1358900032.0
2008-09-23 06:00:00,1.59045,1.59085,1.5903,1.5906,210400000.0
2008-09-23 06:05:00,1.5906,1.59075,1.5905,1.5906,155100000.0
2008-09-23 06:10:00,1.59055,1.5908,1.5903,1.5906,350400006.0
2008-09-23 06:15:00,1.59055,1.59085,1.5904,1.5905,212300000.0
2008-09-23 06:20:00,1.5906,1.59095,1.5904,1.5907,266899999.0
2008-09-23 06:25:00,1.59075,1.5913,1.59075,1.5913,171300000.0
2008-09-23 06:30:00,1.5913,1.5913,1.59105,1.59105,121600000.0
2008-09-23 06:35:00,1.5911,1.59115,1.591,1.59105,54700000.0
2008-09-23 06:40:00,1.5911,1.5914,1.59095,1.5912,156600000.0
2008-09-23 06:45:00,1.5912,1.59145,1.59105,1.59125,239100000.0
2008-09-23 06:50:00,1.59125,1.5917,1.5911,1.59125,439699999.0
2008-09-23 06:55:00,1.5913,1.59135,1.59095,1.5912,1394800040.0
2008-09-23 07:00:00,1.5912,1.5917,1.591,1.59165,462700011.0
2008-09-23 07:05:00,1.5916,1.59195,1.59125,1.5915,411100000.0
2008-09-23 07:10:00,1.59145,1.5916,1.59135,1.5915,126300000.0
2008-09-23 07:15:00,1.5915,1.59195,1.5913,1.59175,187100000.0
2008-09-23 07:20:00,1.59175,1.59235,1.59155,1.59215,336400000.0
2008-09-23 07:25:00,1.5921,1.59225,1.59205,1.59225,131200000.0
2008-09-23 07:30:00,1.59225,1.5926,1.5921,1.5926,228300000.0
2008-09-23 07:35:00,1.59265,1.59285,1.59235,1.5925,444900000.0
2008-09-23 07:40:00,1.5925,1.59295,1.59235,1.59275,385200000.0
2008-09-23 07:45:00,1.5927,1.59275,1.59215,1.5926,519000000.0
2008-09-23 07:50:00,1.5926,1.59285,1.5923,1.5928,388700000.0
2008-09-23 07:55:00,1.5929,1.59325,1.5924,1.59275,1099800002.0
2008-09-23 08:00:00,1.59275,1.59275,1.5922,1.5922,694900000.0
2008-09-23 08:05:00,1.5922,1.5927,1.59205,1.59255,589000000.0
2008-09-23 08:10:00,1.59255,1.59285,1.5924,1.5925,603200000.0
2008-09-23 08:15:00,1.59255,1.5928,1.5924,1.59265,653400004.0
2008-09-23 08:20:00,1.59265,1.5935,1.5926,1.5934,510700000.0
2008-09-23 08:25:00,1.5934,1.5939,1.59315,1.59355,632800000.0
2008-09-23 08:30:00,1.59355,1.59405,1.5932,1.59345,2512799959.0
2008-09-23 08:35:00,1.5934,1.59405,1.59335,1.59395,1086099998.0
2008-09-23 08:40:00,1.59395,1.5943,1.5937,1.5942,435400000.0
2008-09-23 08:45:00,1.5942,1.59435,1.59395,1.5942,391400000.0
2008-09-23 08:50:00,1.5942,1.5942,1.59355,1.59355,668000000.0
2008-09-23 08:55:00,1.5935,1.59385,1.59255,1.59385,971500000.0
2008-09-23 09:00:00,1.59385,1.5955,1.59375,1.5939,1651200001.0
2008-09-23 09:05:00,1.5939,1.5945,1.5932,1.5936,2102800001.0
2008-09-23 09:10:00,1.5936,1.59455,1.59355,1.5937,2974500001.0
2008-09-23 09:15:00,1.59365,1.595,1.59365,1.59485,1876399999.0
2008-09-23 09:20:00,1.5949,1.59525,1.5942,1.595,1440800000.0
2008-09-23 09:25:00,1.595,1.595,1.59435,1.59475,1098000000.0
2008-09-23 09:30:00,1.5945,1.59485,1.594,1.5943,1962899999.0
2008-09-23 09:35:00,1.59435,1.59445,1.5938,1.5941,1341300000.0
2008-09-23 09:40:00,1.5941,1.5944,1.59375,1.5941,1421400000.0
2008-09-23 09:45:00,1.5941,1.5945,1.59385,1.59445,1360100000.0
2008-09-23 09:50:00,1.59445,1.5947,1.59415,1.5943,1785800000.0
2008-09-23 09:55:00,1.5944,1.5947,1.5943,1.5947,1255900000.0
2008-09-23 10:00:00,1.5947,1.5952,1.59455,1.5948,1422700000.0
2008-09-23 10:05:00,1.5948,1.59555,1.59425,1.59515,2011100000.0
2008-09-23 10:10:00,1.59515,1.5953,1.59405,1.5941,2262400000.0
2008-09-23 10:15:00,1.5941,1.5948,1.594,1.5946,2059800000.0
2008-09-23 10:20:00,1.5946,1.5946,1.59395,1.59425,3659200021.0
2008-09-23 10:25:00,1.5943,1.5945,1.59405,1.5945,1331200000.0
2008-09-23 10:30:00,1.5945,1.5948,1.59445,1.5947,1136600000.0
2008-09-23 10:35:00,1.5947,1.59495,1.5946,1.59465,628400000.0
2008-09-23 10:40:00,1.59465,1.5949,1.5943,1.5944,1444400000.0
2008-09-23 10:45:00,1.5944,1.59485,1.5942,1.5946,1356300000.0
2008-09-23 10:50:00,1.5947,1.59475,1.5944,1.59475,1250500000.0
2008-09-23 10:55:00,1.59475,1.5948,1.593,1.5932,1113500001.0
2008-09-23 11:00:00,1.5932,1.5936,1.59295,1.59335,1657400000.0
2008-09-23 11:05:00,1.5934,1.5938,1.59335,1.5938,1099200000.0
2008-09-23 11:10:00,1.5938,1.59385,1.5927,1.59315,1367400000.0
2008-09-23 11:15:00,1.5932,1.59335,1.59285,1.59305,1179900000.0
2008-09-23 11:20:00,1.59305,1.5934,1.59285,1.59335,875600000.0
2008-09-23 11:25:00,1.5933,1.59375,1.5929,1.59295,1217900000.0
2008-09-23 11:30:00,1.5929,1.5937,1.59285,1.59355,1321900000.0
2008-09-23 11:35:00,1.59355,1.59395,1.5933,1.5939,1546200000.0
2008-09-23 11:40:00,1.5939,1.59445,1.5937,1.5943,1949500000.0
2008-09-23 11:45:00,1.5943,1.59545,1.5942,1.5951,1675200000.0
2008-09-23 11:50:00,1.59515,1.59535,1.59485,1.5952,1297100000.0
2008-09-23 11:55:00,1.5952,1.5953,1.5938,1.59425,2011000000.0
2008-09-23 12:00:00,1.5942,1.5944,1.5929,1.5931,2735399998.0
2008-09-23 12:05:00,1.5931,1.5933,1.5927,1.593,1914300002.0
2008-09-23 12:10:00,1.593,1.5939,1.593,1.5939,1549099996.0
2008-09-23 12:15:00,1.59385,1.59405,1.5937,1.5939,1012400000.0
2008-09-23 12:20:00,1.5939,1.5949,1.5936,1.5948,2205400000.0
2008-09-23 12:25:00,1.59485,1.59485,1.5938,1.59405,1084900000.0
2008-09-23 12:30:00,1.59405,1.59405,1.593,1.59335,1385600000.0
2008-09-23 12:35:00,1.5934,1.59355,1.5931,1.59335,1547800000.0
2008-09-23 12:40:00,1.59335,1.5934,1.5926,1.5926,1576700000.0
2008-09-23 12:45:00,1.5926,1.5929,1.59245,1.59255,2193500000.0
2008-09-23 12:50:00,1.59255,1.5926,1.592,1.5923,1879900000.0
2008-09-23 12:55:00,1.5923,1.5927,1.592,1.59235,1772100000.0
2008-09-23 13:00:00,1.59235,1.5927,1.5917,1.5926,1193300000.0
2008-09-23 13:05:00,1.5926,1.593,1.5925,1.59285,1299500000.0
2008-09-23 13:10:00,1.59285,1.5934,1.59285,1.5932,1415000000.0
2008-09-23 13:15:00,1.59325,1.59455,1.5932,1.5938,1772000000.0
2008-09-23 13:20:00,1.59375,1.5939,1.5932,1.5933,1828700000.0
2008-09-23 13:25:00,1.59335,1.5937,1.5931,1.5934,1530600000.0
2008-09-23 13:30:00,1.59335,1.5939,1.59325,1.5938,1214500000.0
2008-09-23 13:35:00,1.5938,1.594,1.5935,1.5935,1415500000.0
2008-09-23 13:40:00,1.5935,1.5936,1.5928,1.59315,1301986000.0
2008-09-23 13:45:00,1.5932,1.5936,1.59295,1.593,1146100000.0
2008-09-23 13:50:00,1.593,1.5935,1.5927,1.5927,1213500000.0
2008-09-23 13:55:00,1.59275,1.5931,1.5927,1.5931,1051700000.0
2008-09-23 14:00:00,1.5931,1.5934,1.593,1.5934,1478700000.0
2008-09-23 14:05:00,1.59335,1.5935,1.5925,1.5925,1600100000.0
2008-09-23 14:10:00,1.5925,1.593,1.5925,1.5926,1646000000.0
2008-09-23 14:15:00,1.5926,1.5928,1.59225,1.59225,1704000000.0
2008-09-23 14:20:00,1.59225,1.59255,1.5917,1.5923,1840517135.0
2008-09-23 14:25:00,1.5923,1.5929,1.59205,1.5929,2156200000.0
2008-09-23 14:30:00,1.5928,1.5929,1.59205,1.5923,2403600000.0
2008-09-23 14:35:00,1.59235,1.5931,1.59205,1.5929,1656500000.0
2008-09-23 14:40:00,1.5929,1.5929,1.59215,1.5922,1913600000.0
2008-09-23 14:45:00,1.5922,1.5925,1.5918,1.5919,2784300000.0
2008-09-23 14:50:00,1.5919,1.5931,1.5918,1.59305,2173900000.0
2008-09-23 14:55:00,1.59305,1.5939,1.59305,1.59375,1663700000.0
2008-09-23 15:00:00,1.59375,1.59435,1.59335,1.5937,2205300000.0
2008-09-23 15:05:00,1.5937,1.59375,1.59345,1.5936,1165400000.0
2008-09-23 15:10:00,1.5936,1.5937,1.5932,1.5935,1679100000.0
2008-09-23 15:15:00,1.5934,1.59415,1.59315,1.59385,1478000000.0
2008-09-23 15:20:00,1.59385,1.59475,1.5938,1.5941,2110800000.0
2008-09-23 15:25:00,1.5942,1.5945,1.5937,1.5937,2050400000.0
2008-09-23 15:30:00,1.5937,1.594,1.59305,1.59345,2440200000.0
2008-09-23 15:35:00,1.59345,1.59425,1.5933,1.5939,1686300000.0
2008-09-23 15:40:00,1.5939,1.5945,1.59375,1.5945,1936100000.0
2008-09-23 15:45:00,1.5945,1.5953,1.5945,1.5953,2073300000.0
2008-09-23 15:50:00,1.5953,1.596,1.5944,1.5946,1720400000.0
2008-09-23 15:55:00,1.5946,1.5953,1.5942,1.59435,2222100000.0
2008-09-23 16:00:00,1.59435,1.5955,1.59405,1.5951,1777500000.0
2008-09-23 16:05:00,1.5951,1.596,1.5951,1.5954,1509800000.0
2008-09-23 16:10:00,1.59555,1.596,1.59545,1.5957,1993700000.0
2008-09-23 16:15:00,1.5957,1.5957,1.5942,1.5944,3017200000.0
2008-09-23 16:20:00,1.5944,1.59535,1.5944,1.595,1910600000.0
2008-09-23 16:25:00,1.595,1.5956,1.5943,1.5944,2147400000.0
2008-09-23 16:30:00,1.5945,1.5948,1.594,1.594,2990300000.0
2008-09-23 16:35:00,1.594,1.5943,1.59355,1.5937,2252600000.0
2008-09-23 16:40:00,1.5937,1.5939,1.59345,1.5935,1499000000.0
2008-09-23 16:45:00,1.5935,1.5936,1.593,1.5933,1891900000.0
2008-09-23 16:50:00,1.5933,1.5933,1.5922,1.59235,1827700000.0
2008-09-23 16:55:00,1.59235,1.5937,1.59235,1.5927,2434700000.0
2008-09-23 17:00:00,1.5927,1.5929,1.59225,1.5925,2091800000.0
2008-09-23 17:05:00,1.5925,1.5928,1.592,1.5925,2503400000.0
2008-09-23 17:10:00,1.5925,1.5932,1.5919,1.593,2697000000.0
2008-09-23 17:15:00,1.593,1.5934,1.5927,1.5932,2336000000.0
2008-09-23 17:20:00,1.5932,1.5937,1.5926,1.59295,2071300000.0
2008-09-23 17:25:00,1.59295,1.5932,1.5926,1.5931,1629700000.0
2008-09-23 17:30:00,1.59315,1.5937,1.593,1.5934,1692800000.0
2008-09-23 17:35:00,1.59335,1.5936,1.5931,1.5934,2370800000.0
2008-09-23 17:40:00,1.5934,1.5935,1.5929,1.5929,2220700000.0
2008-09-23 17:45:00,1.59295,1.59425,1.59295,1.59405,2307700000.0
2008-09-23 17:50:00,1.5939,1.5948,1.59375,1.5944,1810000000.0
2008-09-23 17:55:00,1.5944,1.5945,1.5933,1.5935,1933300000.0
2008-09-23 18:00:00,1.5935,1.5938,1.59295,1.5931,1428600000.0
2008-09-23 18:05:00,1.5931,1.59315,1.59175,1.59175,1332000000.0
2008-09-23 18:10:00,1.5918,1.5932,1.59175,1.5925,1439300000.0
2008-09-23 18:15:00,1.5925,1.5928,1.5925,1.5927,1255200000.0
2008-09-23 18:20:00,1.5927,1.5927,1.5924,1.59265,904200000.0
2008-09-23 18:25:00,1.59265,1.59285,1.5925,1.5926,1202400000.0
2008-09-23 18:30:00,1.5926,1.59285,1.59185,1.59245,1070600000.0
2008-09-23 18:35:00,1.5925,1.5931,1.59245,1.59265,1107000000.0
2008-09-23 18:40:00,1.5927,1.5929,1.59135,1.592,1626000000.0
2008-09-23 18:45:00,1.5919,1.5919,1.5909,1.5914,1530500000.0
2008-09-23 18:50:00,1.5914,1.592,1.5908,1.59095,1665280524.0
2008-09-23 18:55:00,1.59095,1.5923,1.59095,1.59105,1678300000.0
2008-09-23 19:00:00,1.59105,1.5913,1.59045,1.5912,1611419897.0
2008-09-23 19:05:00,1.59115,1.59175,1.5905,1.5913,1902399997.0
2008-09-23 19:10:00,1.59135,1.5926,1.591,1.5925,2132000000.0
2008-09-23 19:15:00,1.5925,1.5928,1.5918,1.5918,1596700000.0
2008-09-23 19:20:00,1.5918,1.5925,1.5915,1.592,2009300000.0
2008-09-23 19:25:00,1.592,1.5924,1.5917,1.59215,1749000000.0
2008-09-23 19:30:00,1.5921,1.59215,1.59085,1.59175,1660700001.0
2008-09-23 19:35:00,1.59175,1.5926,1.5913,1.59185,1212700000.0
2008-09-23 19:40:00,1.5918,1.59215,1.5915,1.5921,800300000.0
2008-09-23 19:45:00,1.59205,1.59255,1.5905,1.5905,1324000000.0
2008-09-23 19:50:00,1.5906,1.59235,1.5905,1.5923,1929500000.0
2008-09-23 19:55:00,1.59225,1.5931,1.5914,1.5918,1737600000.0
2008-09-23 20:00:00,1.5918,1.592,1.58985,1.5905,2389100005.0
2008-09-23 20:05:00,1.59045,1.59155,1.59015,1.5915,1523800000.0
2008-09-23 20:10:00,1.5915,1.59215,1.5908,1.59105,1484000000.0
2008-09-23 20:15:00,1.59105,1.59115,1.59025,1.5905,1154100000.0
2008-09-23 20:20:00,1.59055,1.59085,1.5904,1.5906,1052500000.0
2008-09-23 20:25:00,1.5906,1.59235,1.5905,1.5921,1342900000.0
2008-09-23 20:30:00,1.5921,1.5921,1.59115,1.5916,1348600000.0
2008-09-23 20:35:00,1.5916,1.5919,1.5905,1.5905,1171700000.0
2008-09-23 20:40:00,1.5905,1.5921,1.5905,1.59125,1250300000.0
2008-09-23 20:45:00,1.5913,1.59275,1.5912,1.59245,1548700000.0
2008-09-23 20:50:00,1.59245,1.5926,1.5921,1.5925,618500000.0
2008-09-23 20:55:00,1.59255,1.59255,1.5919,1.5921,797100000.0
2008-09-23 21:00:00,1.5921,1.59215,1.5913,1.59135,569000000.0
2008-09-23 21:05:00,1.59135,1.59275,1.59135,1.59275,859800000.0
2008-09-23 21:10:00,1.59275,1.59305,1.59225,1.5926,685500000.0
2008-09-23 21:15:00,1.5926,1.59335,1.5922,1.59325,629600000.0
2008-09-23 21:20:00,1.59325,1.59325,1.5922,1.5922,636400000.0
2008-09-23 21:25:00,1.59225,1.59275,1.59225,1.59235,647800000.0
2008-09-23 21:30:00,1.59235,1.5925,1.5913,1.59145,1548099993.0
2008-09-23 21:35:00,1.5915,1.59245,1.5915,1.59205,575608080.0
2008-09-23 21:40:00,1.5926,1.5926,1.59155,1.5921,389606080.0
2008-09-23 21:45:00,1.5921,1.59225,1.59115,1.5914,2070799997.0
2008-09-23 21:50:00,1.5914,1.5918,1.5914,1.5918,572900000.0
2008-09-23 21:55:00,1.5918,1.592,1.59135,1.59135,405700000.0
2008-09-23 22:00:00,1.5914,1.5917,1.5911,1.5912,529100000.0
2008-09-23 22:05:00,1.5912,1.5913,1.5907,1.591,650000000.0
2008-09-23 22:10:00,1.591,1.5913,1.5908,1.591,574800000.0
2008-09-23 22:15:00,1.591,1.591,1.5899,1.5907,1228399987.0
2008-09-23 22:20:00,1.5907,1.5909,1.59005,1.59055,502600000.0
2008-09-23 22:25:00,1.59055,1.59155,1.59045,1.59145,492000000.0
2008-09-23 22:30:00,1.59145,1.59155,1.59105,1.59115,1503199988.0
2008-09-23 22:35:00,1.59115,1.5918,1.59105,1.59145,2185000018.0
2008-09-23 22:40:00,1.59145,1.59155,1.5906,1.5913,827499996.0
2008-09-23 22:45:00,1.59115,1.5913,1.5905,1.59085,922100009.0
2008-09-23 22:50:00,1.59085,1.59085,1.5901,1.5906,494400000.0
2008-09-23 22:55:00,1.59065,1.5915,1.5904,1.59125,425000001.0
2008-09-23 23:00:00,1.5911,1.5916,1.5907,1.5908,398700000.0
2008-09-23 23:05:00,1.5908,1.59175,1.5908,1.5914,752800003.0
2008-09-23 23:10:00,1.59135,1.592,1.5913,1.59175,828200001.0
2008-09-23 23:15:00,1.59175,1.592,1.5917,1.5917,563499995.0
2008-09-23 23:20:00,1.59152,1.59175,1.59139,1.5917,1755699983.0
2008-09-23 23:25:00,1.5914,1.5917,1.59135,1.59155,488499999.0
2008-09-23 23:30:00,1.5917,1.5918,1.59115,1.59156,654600000.0
2008-09-23 23:35:00,1.59167,1.5926,1.59156,1.59235,1157099998.0
2008-09-23 23:40:00,1.59235,1.5927,1.5923,1.59245,678099995.0
2008-09-23 23:45:00,1.59245,1.59265,1.5923,1.5925,1091599990.0
2008-09-23 23:50:00,1.5925,1.59285,1.59225,1.5928,1951599970.0
2008-09-23 23:55:00,1.5928,1.5931,1.59265,1.5927,2371199994.0
2008-09-24 00:00:00,1.5929,1.5941,1.5928,1.5936,266700000.0
2008-09-24 00:05:00,1.59375,1.594,1.5935,1.5939,87800000.0
2008-09-24 00:10:00,1.5939,1.59395,1.5935,1.5935,65500000.0
2008-09-24 00:15:00,1.5935,1.5935,1.59295,1.5931,55800000.0
2008-09-24 00:20:00,1.59305,1.5931,1.59269,1.59305,221300000.0
2008-09-24 00:25:00,1.59305,1.59315,1.59264,1.59315,133700000.0
2008-09-24 00:30:00,1.5931,1.59368,1.5931,1.5935,244400000.0
2008-09-24 00:35:00,1.59345,1.59355,1.59335,1.5934,80300000.0
2008-09-24 00:40:00,1.5935,1.59355,1.59321,1.59343,110500000.0
2008-09-24 00:45:00,1.5935,1.5936,1.59328,1.59348,60500000.0
2008-09-24 00:50:00,1.5936,1.5936,1.59309,1.59335,138500000.0
2008-09-24 00:55:00,1.59336,1.5936,1.59325,1.59335,152000000.0
2008-09-24 01:00:00,1.5935,1.5936,1.59325,1.59335,108700000.0
2008-09-24 01:05:00,1.59335,1.59355,1.59327,1.5933,96500000.0
2008-09-24 01:10:00,1.5933,1.59361,1.59297,1.59327,201500000.0
2008-09-24 01:15:00,1.59342,1.5938,1.59325,1.59355,158300000.0
2008-09-24 01:20:00,1.59355,1.59375,1.5929,1.593,264600008.0
2008-09-24 01:25:00,1.59285,1.59313,1.59238,1.593,139000000.0
2008-09-24 01:30:00,1.59259,1.59305,1.59251,1.5928,131200000.0
2008-09-24 01:35:00,1.5927,1.593,1.59251,1.5928,117100000.0
2008-09-24 01:40:00,1.59285,1.5938,1.5928,1.59355,284400000.0
2008-09-24 01:45:00,1.59349,1.59365,1.59319,1.59365,367200000.0
2008-09-24 01:50:00,1.59365,1.59365,1.5932,1.59345,229800000.0
2008-09-24 01:55:00,1.5934,1.59355,1.59303,1.59318,196700000.0
2008-09-24 02:00:00,1.5934,1.5935,1.593,1.593,156500000.0
2008-09-24 02:05:00,1.59309,1.59309,1.59245,1.5929,354000000.0
2008-09-24 02:10:00,1.5929,1.5935,1.5927,1.5934,417700000.0
2008-09-24 02:15:00,1.59335,1.5934,1.59295,1.59295,264700000.0
2008-09-24 02:20:00,1.59295,1.59365,1.5924,1.5935,411400000.0
2008-09-24 02:25:00,1.5935,1.59365,1.5932,1.5933,457700000.0
2008-09-24 02:30:00,1.59325,1.5943,1.59315,1.5942,556300000.0
2008-09-24 02:35:00,1.59425,1.5943,1.594,1.5942,512800000.0
2008-09-24 02:40:00,1.5942,1.5942,1.59375,1.5939,420900000.0
2008-09-24 02:45:00,1.59385,1.5941,1.5935,1.5941,1844299997.0
2008-09-24 02:50:00,1.5941,1.59425,1.5941,1.59415,362900000.0
2008-09-24 02:55:00,1.5942,1.5943,1.5935,1.59371,430200000.0
2008-09-24 03:00:00,1.59415,1.5942,1.5935,1.59355,337200000.0
2008-09-24 03:05:00,1.59355,1.59385,1.59345,1.5935,418800000.0
2008-09-24 03:10:00,1.5935,1.5946,1.59345,1.5945,887900000.0
2008-09-24 03:15:00,1.5945,1.59475,1.5945,1.59455,194300000.0
2008-09-24 03:20:00,1.59455,1.5947,1.5945,1.59455,193100000.0
2008-09-24 03:25:00,1.5946,1.5946,1.5944,1.59445,244400000.0
2008-09-24 03:30:00,1.59445,1.59465,1.59385,1.594,729900000.0
2008-09-24 03:35:00,1.594,1.59445,1.59377,1.59398,578400000.0
2008-09-24 03:40:00,1.5944,1.59495,1.594,1.5948,438600000.0
2008-09-24 03:45:00,1.5948,1.5948,1.59435,1.5948,499300000.0
2008-09-24 03:50:00,1.5948,1.5948,1.5944,1.5946,466700000.0
2008-09-24 03:55:00,1.5946,1.59485,1.5944,1.5945,308900000.0
2008-09-24 04:00:00,1.59445,1.5947,1.5943,1.5943,422900000.0
2008-09-24 04:05:00,1.5943,1.59465,1.59425,1.59455,272900000.0
2008-09-24 04:10:00,1.59455,1.5947,1.5943,1.59465,474600000.0
2008-09-24 04:15:00,1.5947,1.5948,1.59445,1.59475,361100000.0
2008-09-24 04:20:00,1.59475,1.59475,1.5945,1.59475,249100000.0
2008-09-24 04:25:00,1.59475,1.5949,1.59455,1.59465,197200000.0
2008-09-24 04:30:00,1.59465,1.5948,1.5944,1.5945,183300000.0
2008-09-24 04:35:00,1.5945,1.59455,1.5945,1.5945,216200000.0
2008-09-24 04:40:00,1.5945,1.59465,1.59445,1.5945,97500000.0
2008-09-24 04:45:00,1.5945,1.5947,1.5945,1.5946,108500000.0
2008-09-24 04:50:00,1.59455,1.595,1.59455,1.595,162300000.0
2008-09-24 04:55:00,1.595,1.5951,1.5947,1.5947,306600000.0
2008-09-24 05:00:00,1.59475,1.59495,1.59465,1.5947,181400000.0
2008-09-24 05:05:00,1.5947,1.59505,1.5947,1.59475,216000000.0
2008-09-24 05:10:00,1.59475,1.5949,1.5946,1.59485,206600004.0
2008-09-24 05:15:00,1.59485,1.59495,1.5945,1.5947,186500000.0
2008-09-24 05:20:00,1.5947,1.59475,1.5945,1.5945,218400000.0
2008-09-24 05:25:00,1.59455,1.59505,1.5945,1.595,368000000.0
2008-09-24 05:30:00,1.59505,1.59555,1.595,1.5954,115700000.0
2008-09-24 05:35:00,1.5954,1.59565,1.5954,1.59545,97100000.0
2008-09-24 05:40:00,1.5954,1.5956,1.59475,1.59495,222800000.0
2008-09-24 05:45:00,1.59495,1.59515,1.5948,1.595,287900004.0
2008-09-24 05:50:00,1.59495,1.5953,1.59485,1.59515,180800000.0
2008-09-24 05:55:00,1.59515,1.59525,1.59485,1.595,307400000.0
2008-09-24 06:00:00,1.59505,1.59525,1.5947,1.5947,120900000.0
2008-09-24 06:05:00,1.5947,1.59475,1.5945,1.5946,397100000.0
2008-09-24 06:10:00,1.5946,1.595,1.5945,1.5949,298100000.0
2008-09-24 06:15:00,1.595,1.59535,1.5948,1.5951,222100000.0
2008-09-24 06:20:00,1.5951,1.59525,1.59495,1.595,112300000.0
2008-09-24 06:25:00,1.595,1.5951,1.59465,1.5947,377300000.0
2008-09-24 06:30:00,1.5947,1.59525,1.59455,1.59505,371600000.0
2008-09-24 06:35:00,1.59495,1.59505,1.5947,1.59475,810800000.0
2008-09-24 06:40:00,1.59475,1.5954,1.5944,1.59535,210200000.0
2008-09-24 06:45:00,1.59535,1.59555,1.5952,1.59535,183500000.0
2008-09-24 06:50:00,1.59535,1.5955,1.59535,1.59545,58400000.0
2008-09-24 06:55:00,1.59545,1.59575,1.5954,1.5955,239700000.0
2008-09-24 07:00:00,1.59555,1.5958,1.5954,1.5956,472600000.0
2008-09-24 07:05:00,1.5956,1.5957,1.59545,1.5955,303600000.0
2008-09-24 07:10:00,1.59545,1.5963,1.59525,1.5954,639200000.0
2008-09-24 07:15:00,1.5955,1.5958,1.59515,1.59555,687400000.0
2008-09-24 07:20:00,1.59555,1.59585,1.5952,1.59525,646400005.0
2008-09-24 07:25:00,1.5952,1.5955,1.59515,1.59535,1052100017.0
2008-09-24 07:30:00,1.5953,1.59615,1.5952,1.59535,861400003.0
2008-09-24 07:35:00,1.59535,1.59535,1.5945,1.5947,1290199994.0
2008-09-24 07:40:00,1.5947,1.5957,1.5945,1.59535,765500000.0
2008-09-24 07:45:00,1.59535,1.59535,1.5949,1.59515,845600000.0
2008-09-24 07:50:00,1.59515,1.59595,1.5951,1.59565,781100000.0
2008-09-24 07:55:00,1.59565,1.59605,1.59505,1.59505,869000000.0
2008-09-24 08:00:00,1.5951,1.59595,1.59505,1.59565,1226700000.0
2008-09-24 08:05:00,1.59565,1.59565,1.5949,1.5951,1286099996.0
2008-09-24 08:10:00,1.59515,1.5958,1.595,1.5955,993300000.0
2008-09-24 08:15:00,1.5955,1.5957,1.59485,1.5954,843400000.0
2008-09-24 08:20:00,1.5954,1.5961,1.5951,1.5951,962500000.0
2008-09-24 08:25:00,1.5951,1.59525,1.5947,1.595,887300000.0
2008-09-24 08:30:00,1.595,1.59545,1.59495,1.59505,1450000000.0
2008-09-24 08:35:00,1.59505,1.59615,1.5946,1.5951,2102600000.0
2008-09-24 08:40:00,1.5951,1.596,1.595,1.5957,1686800000.0
2008-09-24 08:45:00,1.5957,1.59595,1.5952,1.5956,1537900000.0
2008-09-24 08:50:00,1.5956,1.596,1.59555,1.59575,770300000.0
2008-09-24 08:55:00,1.5957,1.59665,1.59555,1.5966,1565300000.0
2008-09-24 09:00:00,1.5967,1.5968,1.5963,1.59645,1172400000.0
2008-09-24 09:05:00,1.5965,1.5966,1.5961,1.5964,1037000000.0
2008-09-24 09:10:00,1.5964,1.5966,1.59615,1.59615,1307000000.0
2008-09-24 09:15:00,1.5962,1.5967,1.5961,1.59655,1275700000.0
2008-09-24 09:20:00,1.5966,1.5966,1.5963,1.5964,1320500000.0
2008-09-24 09:25:00,1.5964,1.5964,1.5958,1.5961,888200000.0
2008-09-24 09:30:00,1.5961,1.59635,1.596,1.5963,1496700000.0
2008-09-24 09:35:00,1.5963,1.5963,1.5958,1.59595,1748600000.0
2008-09-24 09:40:00,1.59595,1.59595,1.59535,1.59555,894200000.0
2008-09-24 09:45:00,1.5956,1.5956,1.5952,1.5954,1360600000.0
2008-09-24 09:50:00,1.5955,1.59555,1.5945,1.59475,1335000000.0
2008-09-24 09:55:00,1.5947,1.5958,1.59435,1.5945,1408200000.0
2008-09-24 10:00:00,1.59485,1.596,1.5933,1.5952,2270600007.0
2008-09-24 10:05:00,1.5952,1.5955,1.5945,1.59535,1859100000.0
2008-09-24 10:10:00,1.59535,1.5959,1.5946,1.5953,2040100000.0
2008-09-24 10:15:00,1.5952,1.59525,1.59425,1.59515,1851600000.0
2008-09-24 10:20:00,1.5952,1.5959,1.5952,1.59575,1436100000.0
2008-09-24 10:25:00,1.59575,1.59635,1.59555,1.59555,1479900000.0
2008-09-24 10:30:00,1.59555,1.59585,1.59555,1.5956,1177600000.0
2008-09-24 10:35:00,1.5956,1.5958,1.5952,1.59525,934800000.0
2008-09-24 10:40:00,1.5953,1.5956,1.5952,1.59555,969700000.0
2008-09-24 10:45:00,1.59555,1.5966,1.59535,1.5965,1002100000.0
2008-09-24 10:50:00,1.5965,1.5965,1.59595,1.59615,1047200000.0
2008-09-24 10:55:00,1.5962,1.5966,1.5961,1.5962,1141600000.0
2008-09-24 11:00:00,1.59625,1.59655,1.596,1.596,1455400000.0
2008-09-24 11:05:00,1.596,1.5963,1.59555,1.59605,1210100000.0
2008-09-24 11:10:00,1.596,1.5961,1.5956,1.5956,1292000000.0
2008-09-24 11:15:00,1.5956,1.59575,1.5951,1.59565,1719300000.0
2008-09-24 11:20:00,1.59565,1.5959,1.59545,1.5956,1310800000.0
2008-09-24 11:25:00,1.5956,1.5958,1.59535,1.5956,1499200000.0
2008-09-24 11:30:00,1.59565,1.59575,1.59505,1.5953,1459100000.0
2008-09-24 11:35:00,1.5953,1.5955,1.5951,1.59525,923600000.0
2008-09-24 11:40:00,1.5953,1.59555,1.5952,1.5954,642700000.0
2008-09-24 11:45:00,1.5954,1.59565,1.59505,1.59565,1208300000.0
2008-09-24 11:50:00,1.59565,1.596,1.5954,1.5958,1109400000.0
2008-09-24 11:55:00,1.5958,1.5959,1.5953,1.5955,1017900000.0
2008-09-24 12:00:00,1.5954,1.59595,1.59535,1.59585,987000000.0
2008-09-24 12:05:00,1.59585,1.59595,1.5954,1.5957,1002100000.0
2008-09-24 12:10:00,1.59575,1.5962,1.5956,1.59595,1161300000.0
2008-09-24 12:15:00,1.59595,1.5962,1.5958,1.5959,867500000.0
2008-09-24 12:20:00,1.5959,1.5964,1.59585,1.5963,805100000.0
2008-09-24 12:25:00,1.5964,1.5964,1.5954,1.5954,916100000.0
2008-09-24 12:30:00,1.5954,1.59615,1.5953,1.5961,1019200000.0
2008-09-24 12:35:00,1.5961,1.5966,1.5961,1.59635,831100000.0
2008-09-24 12:40:00,1.5964,1.5966,1.59525,1.59535,1021400000.0
2008-09-24 12:45:00,1.5954,1.5957,1.5947,1.5949,1295400000.0
2008-09-24 12:50:00,1.5949,1.5952,1.5948,1.5948,829600000.0
2008-09-24 12:55:00,1.5948,1.5953,1.5947,1.595,888700000.0
2008-09-24 13:00:00,1.595,1.5955,1.5947,1.5955,874300000.0
2008-09-24 13:05:00,1.5955,1.5956,1.5953,1.5953,914800000.0
2008-09-24 13:10:00,1.5954,1.5957,1.5953,1.5955,836400000.0
2008-09-24 13:15:00,1.5955,1.59585,1.5954,1.5957,692300000.0
2008-09-24 13:20:00,1.5958,1.59595,1.5956,1.5957,426200000.0
2008-09-24 13:25:00,1.5957,1.5957,1.5954,1.59545,821800000.0
2008-09-24 13:30:00,1.59545,1.5957,1.5951,1.59535,1481500000.0
2008-09-24 13:35:00,1.59525,1.5953,1.5947,1.595,870100000.0
2008-09-24 13:40:00,1.595,1.59515,1.5946,1.5948,1109400000.0
2008-09-24 13:45:00,1.5948,1.5948,1.5942,1.5942,958000000.0
2008-09-24 13:50:00,1.5942,1.59445,1.5936,1.5938,1046100000.0
2008-09-24 13:55:00,1.5938,1.5945,1.5938,1.5943,1380000000.0
2008-09-24 14:00:00,1.5943,1.5945,1.594,1.5941,1356800000.0
2008-09-24 14:05:00,1.5941,1.59465,1.59385,1.59455,1178600000.0
2008-09-24 14:10:00,1.59455,1.5953,1.59445,1.59495,882100000.0
2008-09-24 14:15:00,1.595,1.59555,1.59495,1.5954,678800000.0
2008-09-24 14:20:00,1.5954,1.5955,1.5938,1.5941,2054500000.0
2008-09-24 14:25:00,1.5941,1.5944,1.59365,1.5938,1396600000.0
2008-09-24 14:30:00,1.5938,1.59475,1.59375,1.5945,1795600000.0
2008-09-24 14:35:00,1.5945,1.5945,1.5938,1.5942,1416700000.0
2008-09-24 14:40:00,1.59425,1.5947,1.5941,1.5946,1445300000.0
2008-09-24 14:45:00,1.5946,1.59465,1.59425,1.5945,1048300000.0
2008-09-24 14:50:00,1.5945,1.59455,1.59415,1.5942,1264700000.0
2008-09-24 14:55:00,1.5942,1.5943,1.59355,1.594,1387200000.0
2008-09-24 15:00:00,1.594,1.59415,1.5937,1.59395,1131600000.0
2008-09-24 15:05:00,1.59395,1.59405,1.5935,1.5939,1502200000.0
2008-09-24 15:10:00,1.5939,1.59455,1.5938,1.5939,1825400000.0
2008-09-24 15:15:00,1.5939,1.5941,1.59355,1.5937,977100000.0
2008-09-24 15:20:00,1.59375,1.5938,1.59335,1.5935,1149900000.0
2008-09-24 15:25:00,1.5935,1.59375,1.59325,1.5936,1209600000.0
2008-09-24 15:30:00,1.59355,1.59365,1.5931,1.5931,1354000000.0
2008-09-24 15:35:00,1.59305,1.59365,1.59295,1.59345,1456200000.0
2008-09-24 15:40:00,1.59345,1.59345,1.59245,1.59315,1516700000.0
2008-09-24 15:45:00,1.5932,1.5935,1.59255,1.5932,1641800000.0
2008-09-24 15:50:00,1.5932,1.59355,1.5929,1.5932,1810400000.0
2008-09-24 15:55:00,1.59325,1.59345,1.5927,1.5934,1358400000.0
2008-09-24 16:00:00,1.5934,1.59355,1.59275,1.5931,1747600000.0
2008-09-24 16:05:00,1.5931,1.59325,1.59285,1.59285,1397700000.0
2008-09-24 16:10:00,1.59285,1.59305,1.59185,1.5922,2123300000.0
2008-09-24 16:15:00,1.5922,1.5922,1.5913,1.5916,1813500000.0
2008-09-24 16:20:00,1.59165,1.59215,1.5916,1.5917,840500000.0
2008-09-24 16:25:00,1.5917,1.5928,1.5916,1.59245,1544200000.0
2008-09-24 16:30:00,1.59225,1.59285,1.59225,1.5925,1479700000.0
2008-09-24 16:35:00,1.5925,1.5926,1.59205,1.5921,2351400000.0
2008-09-24 16:40:00,1.5921,1.5934,1.5921,1.5934,1403800000.0
2008-09-24 16:45:00,1.59345,1.5944,1.59275,1.594,1655900000.0
2008-09-24 16:50:00,1.59405,1.59545,1.5939,1.5951,1575100000.0
2008-09-24 16:55:00,1.5951,1.5961,1.59445,1.59595,1932700000.0
2008-09-24 17:00:00,1.59595,1.59645,1.5949,1.5951,2122300000.0
2008-09-24 17:05:00,1.5951,1.59525,1.5938,1.5941,1448500000.0
2008-09-24 17:10:00,1.5941,1.59445,1.5938,1.5941,1731500000.0
2008-09-24 17:15:00,1.5942,1.5946,1.594,1.59445,1726400000.0
2008-09-24 17:20:00,1.59445,1.59535,1.5944,1.59525,1405000000.0
2008-09-24 17:25:00,1.5952,1.5954,1.5948,1.5951,1091800000.0
2008-09-24 17:30:00,1.5951,1.5958,1.59465,1.59575,1047800000.0
2008-09-24 17:35:00,1.59575,1.5961,1.5954,1.596,1529200000.0
2008-09-24 17:40:00,1.596,1.5962,1.5957,1.59585,1813400000.0
2008-09-24 17:45:00,1.5959,1.5962,1.5955,1.59575,1622800000.0
2008-09-24 17:50:00,1.59575,1.5964,1.5956,1.5962,1422600000.0
2008-09-24 17:55:00,1.5962,1.5962,1.5956,1.5958,1431400000.0
2008-09-24 18:00:00,1.5958,1.596,1.5954,1.5955,2004000000.0
2008-09-24 18:05:00,1.5955,1.5967,1.595,1.5965,1587300000.0
2008-09-24 18:10:00,1.5965,1.5968,1.5963,1.5967,1298500000.0
2008-09-24 18:15:00,1.59675,1.5968,1.5965,1.5967,1058500000.0
2008-09-24 18:20:00,1.5967,1.59675,1.5963,1.5965,1113000000.0
2008-09-24 18:25:00,1.59655,1.59655,1.59615,1.5962,1143900000.0
2008-09-24 18:30:00,1.5962,1.5966,1.5959,1.59615,1387200000.0
2008-09-24 18:35:00,1.5961,1.59645,1.5959,1.5959,1150000000.0
2008-09-24 18:40:00,1.5959,1.59625,1.59575,1.5962,675800000.0
2008-09-24 18:45:00,1.5961,1.5962,1.59545,1.5959,1263500000.0
2008-09-24 18:50:00,1.5959,1.5962,1.5957,1.5958,662000000.0
2008-09-24 18:55:00,1.59595,1.596,1.5957,1.5959,933500000.0
2008-09-24 19:00:00,1.5959,1.59665,1.5959,1.5965,452800000.0
2008-09-24 19:05:00,1.59645,1.5968,1.59635,1.59665,1173000000.0
2008-09-24 19:10:00,1.5967,1.59685,1.5964,1.59665,727900000.0
2008-09-24 19:15:00,1.5966,1.5969,1.5966,1.59675,938400000.0
2008-09-24 19:20:00,1.59675,1.5969,1.5967,1.5969,686100000.0
2008-09-24 19:25:00,1.59695,1.59695,1.5965,1.5966,922500000.0
2008-09-24 19:30:00,1.5967,1.5967,1.59625,1.5967,938500000.0
2008-09-24 19:35:00,1.5967,1.59705,1.59655,1.5966,391100000.0
2008-09-24 19:40:00,1.5966,1.5969,1.59645,1.59685,554300000.0
2008-09-24 19:45:00,1.59685,1.59695,1.5962,1.5963,1396400000.0
2008-09-24 19:50:00,1.5963,1.59665,1.5963,1.59655,864500000.0
2008-09-24 19:55:00,1.59655,1.59665,1.59625,1.5963,1278600000.0
2008-09-24 20:00:00,1.5963,1.59635,1.596,1.59625,1355100000.0
2008-09-24 20:05:00,1.59625,1.5966,1.5961,1.59645,1263200000.0
2008-09-24 20:10:00,1.5964,1.5965,1.59595,1.5961,1119800000.0
2008-09-24 20:15:00,1.5961,1.5966,1.596,1.59635,1257900000.0
2008-09-24 20:20:00,1.5963,1.59655,1.59605,1.5963,905200000.0
2008-09-24 20:25:00,1.59635,1.59645,1.5961,1.5963,962400000.0
2008-09-24 20:30:00,1.5963,1.59665,1.59615,1.59655,943200000.0
2008-09-24 20:35:00,1.59655,1.5968,1.59655,1.59675,682600000.0
2008-09-24 20:40:00,1.59675,1.5974,1.59665,1.59705,747000000.0
2008-09-24 20:45:00,1.59705,1.59705,1.59645,1.5965,834800000.0
2008-09-24 20:50:00,1.5965,1.5967,1.59615,1.59645,1035800000.0
2008-09-24 20:55:00,1.59645,1.59665,1.596,1.5962,817700000.0
2008-09-24 21:00:00,1.5962,1.59635,1.59575,1.59625,645900000.0
2008-09-24 21:05:00,1.5962,1.5965,1.596,1.5965,454100000.0
2008-09-24 21:10:00,1.59645,1.5966,1.5959,1.5962,841000000.0
2008-09-24 21:15:00,1.59625,1.5965,1.5954,1.59545,1056300000.0
2008-09-24 21:20:00,1.59545,1.59595,1.5954,1.59585,490700000.0
2008-09-24 21:25:00,1.5959,1.59615,1.5957,1.5958,576300000.0
2008-09-24 21:30:00,1.5958,1.5961,1.59575,1.59575,315800000.0
2008-09-24 21:35:00,1.5958,1.59625,1.5956,1.5962,639100000.0
2008-09-24 21:40:00,1.5962,1.5962,1.59455,1.5954,897700000.0
2008-09-24 21:45:00,1.5954,1.5954,1.59405,1.5944,743300000.0
2008-09-24 21:50:00,1.5944,1.59475,1.59425,1.5946,988200000.0
2008-09-24 21:55:00,1.5946,1.5954,1.59425,1.59535,1293000007.0
2008-09-24 22:00:00,1.5954,1.5959,1.59535,1.59575,1115100000.0
2008-09-24 22:05:00,1.59575,1.59575,1.59505,1.5953,263100000.0
2008-09-24 22:10:00,1.5953,1.5958,1.5951,1.59535,625600000.0
2008-09-24 22:15:00,1.5953,1.5957,1.59525,1.5957,191000000.0
2008-09-24 22:20:00,1.59575,1.5958,1.5955,1.5956,433300000.0
2008-09-24 22:25:00,1.5956,1.59575,1.5954,1.5955,552500000.0
2008-09-24 22:30:00,1.5955,1.59555,1.5951,1.59545,412100000.0
2008-09-24 22:35:00,1.59545,1.5958,1.59535,1.5957,171200000.0
2008-09-24 22:40:00,1.5957,1.5962,1.5957,1.596,189000000.0
2008-09-24 22:45:00,1.596,1.59605,1.59515,1.59585,188900000.0
2008-09-24 22:50:00,1.5958,1.596,1.59565,1.59565,61500000.0
2008-09-24 22:55:00,1.59565,1.59605,1.5955,1.596,106400000.0
2008-09-24 23:00:00,1.5959,1.5964,1.59575,1.596,969400000.0
2008-09-24 23:05:00,1.596,1.596,1.59534,1.59575,1182799998.0
2008-09-24 23:10:00,1.5958,1.5959,1.5958,1.5958,638400000.0
2008-09-24 23:15:00,1.5958,1.59604,1.59555,1.5959,621500000.0
2008-09-24 23:20:00,1.5959,1.5961,1.5957,1.596,474300000.0
2008-09-24 23:25:00,1.596,1.5964,1.596,1.5964,176300000.0
2008-09-24 23:30:00,1.5964,1.59645,1.5962,1.5964,224800000.0
2008-09-24 23:35:00,1.5964,1.5964,1.5962,1.5964,165000000.0
2008-09-24 23:40:00,1.5964,1.5965,1.59555,1.59595,223300000.0
2008-09-24 23:45:00,1.59595,1.5962,1.5956,1.5956,271800000.0
2008-09-24 23:50:00,1.5956,1.5965,1.5956,1.59595,1164899989.0
2008-09-24 23:55:00,1.59595,1.5963,1.5959,1.59595,414000000.0
2008-09-25 00:00:00,1.5959,1.59595,1.59425,1.5954,512799998.0
2008-09-25 00:05:00,1.5954,1.59595,1.5954,1.59578,1563999994.0
2008-09-25 00:10:00,1.596,1.59605,1.59576,1.59585,130500000.0
2008-09-25 00:15:00,1.59578,1.596,1.59565,1.596,86000000.0
2008-09-25 00:20:00,1.59584,1.59602,1.59566,1.59585,222500000.0
2008-09-25 00:25:00,1.59585,1.59605,1.5958,1.59586,205100000.0
2008-09-25 00:30:00,1.5956,1.5961,1.59546,1.59605,381999998.0
2008-09-25 00:35:00,1.59605,1.59605,1.59535,1.5954,203000001.0
2008-09-25 00:40:00,1.5953,1.5954,1.59519,1.5954,358500000.0
2008-09-25 00:45:00,1.5954,1.59555,1.5954,1.59545,701600000.0
2008-09-25 00:50:00,1.5955,1.59565,1.5954,1.5954,435900000.0
2008-09-25 00:55:00,1.5954,1.59555,1.5954,1.59545,297200000.0
2008-09-25 01:00:00,1.59545,1.59575,1.59545,1.59555,267200000.0
2008-09-25 01:05:00,1.59555,1.59565,1.59545,1.5956,471100000.0
2008-09-25 01:10:00,1.5956,1.5956,1.59528,1.5954,234100004.0
2008-09-25 01:15:00,1.5954,1.5956,1.59491,1.59527,356699998.0
2008-09-25 01:20:00,1.59495,1.5955,1.59493,1.5954,72700000.0
2008-09-25 01:25:00,1.59545,1.5956,1.59455,1.595,466399998.0
2008-09-25 01:30:00,1.59505,1.5951,1.59421,1.59451,685600001.0
2008-09-25 01:35:00,1.5947,1.5948,1.5939,1.59415,505799999.0
2008-09-25 01:40:00,1.5942,1.5946,1.594,1.5946,295900000.0
2008-09-25 01:45:00,1.59475,1.59475,1.5945,1.5946,195800000.0
2008-09-25 01:50:00,1.5946,1.59475,1.5944,1.5946,353600000.0
2008-09-25 01:55:00,1.5944,1.5949,1.59405,1.5942,450200000.0
2008-09-25 02:00:00,1.5942,1.59435,1.594,1.59425,419100000.0
2008-09-25 02:05:00,1.59425,1.59425,1.59385,1.5942,342600000.0
2008-09-25 02:10:00,1.59403,1.59424,1.59385,1.5942,89400000.0
2008-09-25 02:15:00,1.5943,1.5944,1.5942,1.59435,68000000.0
2008-09-25 02:20:00,1.59435,1.59435,1.5939,1.594,123900000.0
2008-09-25 02:25:00,1.594,1.59425,1.5938,1.5938,464099998.0
2008-09-25 02:30:00,1.5938,1.59435,1.5938,1.59385,3921699989.0
2008-09-25 02:35:00,1.5938,1.594,1.5936,1.5938,178800000.0
2008-09-25 02:40:00,1.5938,1.5942,1.5937,1.5942,197500000.0
2008-09-25 02:45:00,1.59425,1.5947,1.594,1.59455,469200000.0
2008-09-25 02:50:00,1.5946,1.59475,1.59365,1.59425,393100000.0
2008-09-25 02:55:00,1.59425,1.5947,1.59375,1.5942,293900000.0
2008-09-25 03:00:00,1.5942,1.59465,1.5941,1.5944,461900000.0
2008-09-25 03:05:00,1.59445,1.59455,1.5943,1.5943,123300000.0
2008-09-25 03:10:00,1.5943,1.5946,1.5942,1.59445,378400000.0
2008-09-25 03:15:00,1.5944,1.59545,1.59355,1.5938,837900001.0
2008-09-25 03:20:00,1.5938,1.5943,1.5936,1.5937,1176100003.0
2008-09-25 03:25:00,1.5937,1.5939,1.59365,1.5938,352400000.0
2008-09-25 03:30:00,1.5938,1.5942,1.59365,1.59415,334200000.0
2008-09-25 03:35:00,1.59415,1.59465,1.59415,1.59445,217300000.0
2008-09-25 03:40:00,1.59445,1.59465,1.5941,1.5944,181100000.0
2008-09-25 03:45:00,1.59445,1.59455,1.59435,1.5944,183400000.0
2008-09-25 03:50:00,1.5944,1.5944,1.59355,1.59375,687500000.0
2008-09-25 03:55:00,1.59375,1.5946,1.59355,1.594,4121799999.0
2008-09-25 04:00:00,1.59395,1.5946,1.59395,1.5945,568000000.0
2008-09-25 04:05:00,1.5945,1.5947,1.594,1.5946,369100000.0
2008-09-25 04:10:00,1.5945,1.59495,1.59435,1.5944,413800000.0
2008-09-25 04:15:00,1.5945,1.5946,1.5939,1.5941,462700000.0
2008-09-25 04:20:00,1.59405,1.59485,1.594,1.5945,449700000.0
2008-09-25 04:25:00,1.5946,1.5952,1.5944,1.59495,869500010.0
2008-09-25 04:30:00,1.595,1.59535,1.59495,1.5953,180500000.0
2008-09-25 04:35:00,1.5954,1.59545,1.595,1.59535,227900000.0
2008-09-25 04:40:00,1.59525,1.5954,1.5949,1.59505,293100000.0
2008-09-25 04:45:00,1.59505,1.59525,1.5949,1.59525,267600000.0
2008-09-25 04:50:00,1.59525,1.59535,1.59475,1.59525,357300000.0
2008-09-25 04:55:00,1.59525,1.59565,1.5952,1.59545,462200000.0
2008-09-25 05:00:00,1.59545,1.59545,1.5948,1.59515,499200000.0
2008-09-25 05:05:00,1.59515,1.59515,1.59485,1.5951,482900000.0
2008-09-25 05:10:00,1.59515,1.5953,1.5948,1.59485,299100000.0
2008-09-25 05:15:00,1.5948,1.59485,1.59475,1.59475,274600000.0
2008-09-25 05:20:00,1.5948,1.5949,1.59445,1.5946,255300000.0
2008-09-25 05:25:00,1.5946,1.5947,1.59455,1.5947,242800000.0
2008-09-25 05:30:00,1.5947,1.59485,1.5947,1.59485,306800000.0
2008-09-25 05:35:00,1.5949,1.5949,1.5947,1.5947,238700000.0
2008-09-25 05:40:00,1.5947,1.59485,1.5947,1.59485,100100000.0
2008-09-25 05:45:00,1.59485,1.59485,1.5944,1.5946,273800000.0
2008-09-25 05:50:00,1.59465,1.5949,1.59465,1.59485,265700000.0
2008-09-25 05:55:00,1.59485,1.59515,1.5947,1.59495,222600000.0
2008-09-25 06:00:00,1.59495,1.59505,1.5947,1.59485,190300000.0
2008-09-25 06:05:00,1.5948,1.5948,1.59395,1.59465,431500000.0
2008-09-25 06:10:00,1.59465,1.5948,1.5944,1.59455,225600000.0
2008-09-25 06:15:00,1.5946,1.59485,1.59455,1.59485,144600000.0
2008-09-25 06:20:00,1.59495,1.595,1.59475,1.59485,342100000.0
2008-09-25 06:25:00,1.59485,1.595,1.5948,1.59485,305800000.0
2008-09-25 06:30:00,1.59485,1.59495,1.5943,1.5945,301700000.0
2008-09-25 06:35:00,1.5945,1.59455,1.59395,1.5942,286000000.0
2008-09-25 06:40:00,1.5942,1.59435,1.594,1.5942,273500000.0
2008-09-25 06:45:00,1.59425,1.5946,1.59395,1.5946,319400000.0
2008-09-25 06:50:00,1.59455,1.59475,1.5943,1.59465,209800000.0
2008-09-25 06:55:00,1.59455,1.5948,1.59395,1.5941,277200000.0
2008-09-25 07:00:00,1.59415,1.59445,1.5939,1.59425,758700000.0
2008-09-25 07:05:00,1.5942,1.59505,1.59415,1.59465,410300000.0
2008-09-25 07:10:00,1.59465,1.59505,1.59435,1.59505,351800000.0
2008-09-25 07:15:00,1.59505,1.59535,1.59505,1.59525,214200000.0
2008-09-25 07:20:00,1.59525,1.59525,1.59485,1.595,291800000.0
2008-09-25 07:25:00,1.595,1.5963,1.595,1.59615,711800000.0
2008-09-25 07:30:00,1.59615,1.59625,1.59535,1.59565,799400000.0
2008-09-25 07:35:00,1.59565,1.5959,1.59505,1.5957,929400002.0
2008-09-25 07:40:00,1.5957,1.5957,1.59515,1.5955,763100000.0
2008-09-25 07:45:00,1.5955,1.5962,1.5955,1.59585,587500000.0
2008-09-25 07:50:00,1.59585,1.59585,1.595,1.5955,678099998.0
2008-09-25 07:55:00,1.5955,1.59565,1.59495,1.59525,532100000.0
2008-09-25 08:00:00,1.59535,1.5957,1.5952,1.5957,722600000.0
2008-09-25 08:05:00,1.5957,1.59595,1.59545,1.5957,796600000.0
2008-09-25 08:10:00,1.59565,1.59625,1.5955,1.5959,1199600000.0
2008-09-25 08:15:00,1.5959,1.5959,1.5947,1.595,1945000000.0
2008-09-25 08:20:00,1.59505,1.5955,1.5947,1.59545,1194000000.0
2008-09-25 08:25:00,1.59545,1.5955,1.59455,1.5946,1446200000.0
2008-09-25 08:30:00,1.5946,1.5954,1.59455,1.5954,711000000.0
2008-09-25 08:35:00,1.5955,1.59595,1.59445,1.5945,2886400010.0
2008-09-25 08:40:00,1.5945,1.5957,1.59445,1.5952,1670600000.0
2008-09-25 08:45:00,1.5952,1.59545,1.595,1.5953,1443600000.0
2008-09-25 08:50:00,1.5953,1.5956,1.59475,1.59535,1250000000.0
2008-09-25 08:55:00,1.59535,1.5957,1.5952,1.5956,1605900000.0
2008-09-25 09:00:00,1.59565,1.5962,1.5955,1.5958,2028400000.0
2008-09-25 09:05:00,1.5958,1.5967,1.59575,1.5961,1707700000.0
2008-09-25 09:10:00,1.5961,1.5962,1.59535,1.59545,1720100000.0
2008-09-25 09:15:00,1.59545,1.59585,1.59535,1.59535,1970700000.0
2008-09-25 09:20:00,1.59535,1.59575,1.5953,1.5955,1132000000.0
2008-09-25 09:25:00,1.5955,1.59555,1.5951,1.5952,1127100000.0
2008-09-25 09:30:00,1.5952,1.59545,1.59505,1.5953,1450900000.0
2008-09-25 09:35:00,1.5953,1.59555,1.5953,1.59545,937400000.0
2008-09-25 09:40:00,1.59545,1.5955,1.5953,1.5953,849100000.0
2008-09-25 09:45:00,1.5953,1.5954,1.5952,1.5952,1262400000.0
2008-09-25 09:50:00,1.5952,1.5954,1.59515,1.59525,1210200000.0
2008-09-25 09:55:00,1.59525,1.5953,1.595,1.5951,1439700000.0
2008-09-25 10:00:00,1.5951,1.5958,1.595,1.5958,1508900000.0
2008-09-25 10:05:00,1.5958,1.596,1.59545,1.5957,1260700000.0
2008-09-25 10:10:00,1.5957,1.59575,1.5951,1.5952,1663800000.0
2008-09-25 10:15:00,1.5952,1.5956,1.59515,1.5953,1428500000.0
2008-09-25 10:20:00,1.5953,1.5955,1.59515,1.59535,1228600000.0
2008-09-25 10:25:00,1.59535,1.5956,1.5953,1.59545,1338100000.0
2008-09-25 10:30:00,1.59545,1.59555,1.5951,1.5952,1811700000.0
2008-09-25 10:35:00,1.5952,1.5952,1.59475,1.5948,1916400000.0
2008-09-25 10:40:00,1.5948,1.59485,1.59395,1.594,1765900000.0
2008-09-25 10:45:00,1.594,1.59415,1.59305,1.5935,1454900000.0
2008-09-25 10:50:00,1.5935,1.5939,1.5933,1.5937,1459700000.0
2008-09-25 10:55:00,1.5937,1.594,1.5936,1.5939,1017100000.0
2008-09-25 11:00:00,1.5939,1.59445,1.5938,1.59395,1704800000.0
2008-09-25 11:05:00,1.59395,1.59405,1.59335,1.5935,1273100000.0
2008-09-25 11:10:00,1.5935,1.59375,1.5934,1.59345,1138600000.0
2008-09-25 11:15:00,1.5935,1.5936,1.5934,1.5935,1311700000.0
2008-09-25 11:20:00,1.59355,1.5941,1.5935,1.5938,1640100000.0
2008-09-25 11:25:00,1.5938,1.5943,1.5937,1.5942,1419400001.0
2008-09-25 11:30:00,1.5942,1.59485,1.5941,1.5948,1894300000.0
2008-09-25 11:35:00,1.59485,1.59495,1.59435,1.5947,2567600000.0
2008-09-25 11:40:00,1.5947,1.59505,1.5945,1.5945,2300000000.0
2008-09-25 11:45:00,1.5945,1.59465,1.59395,1.5945,1839600000.0
2008-09-25 11:50:00,1.59455,1.5948,1.5944,1.5946,1521900000.0
2008-09-25 11:55:00,1.5946,1.5947,1.59425,1.5946,1362900000.0
2008-09-25 12:00:00,1.59455,1.59485,1.5944,1.5945,2236800000.0
2008-09-25 12:05:00,1.5945,1.59475,1.5944,1.5946,991500000.0
2008-09-25 12:10:00,1.5946,1.59475,1.59445,1.5945,1046700000.0
2008-09-25 12:15:00,1.5945,1.5946,1.5936,1.5937,2277800000.0
2008-09-25 12:20:00,1.59375,1.5939,1.59285,1.593,1178600000.0
2008-09-25 12:25:00,1.59305,1.59315,1.5926,1.5929,1571100000.0
2008-09-25 12:30:00,1.5928,1.59285,1.5918,1.592,2002300000.0
2008-09-25 12:35:00,1.59205,1.5921,1.5913,1.59175,2279199999.0
2008-09-25 12:40:00,1.59175,1.5923,1.59145,1.59205,2045400000.0
2008-09-25 12:45:00,1.59205,1.5921,1.5912,1.5914,1592400000.0
2008-09-25 12:50:00,1.5914,1.59215,1.5913,1.5921,1256300000.0
2008-09-25 12:55:00,1.5922,1.5923,1.59145,1.5915,1596100000.0
2008-09-25 13:00:00,1.59145,1.5922,1.59145,1.592,1377300000.0
2008-09-25 13:05:00,1.592,1.592,1.59115,1.59165,1549500000.0
2008-09-25 13:10:00,1.59165,1.59185,1.5915,1.5917,1214900000.0
2008-09-25 13:15:00,1.5917,1.59175,1.59115,1.5913,3142499998.0
2008-09-25 13:20:00,1.5913,1.5916,1.59115,1.5914,1925600000.0
2008-09-25 13:25:00,1.59135,1.592,1.59135,1.5919,1983200000.0
2008-09-25 13:30:00,1.5919,1.5927,1.59135,1.5921,2173700000.0
2008-09-25 13:35:00,1.59205,1.5923,1.5916,1.5917,1467000000.0
2008-09-25 13:40:00,1.5915,1.5922,1.59145,1.5921,1247400000.0
2008-09-25 13:45:00,1.59215,1.59295,1.59185,1.5928,1185700000.0
2008-09-25 13:50:00,1.5928,1.5929,1.5924,1.59275,2429200002.0
2008-09-25 13:55:00,1.59275,1.5935,1.5927,1.5934,1221300000.0
2008-09-25 14:00:00,1.5934,1.5946,1.5934,1.594,2232400000.0
2008-09-25 14:05:00,1.59405,1.5946,1.59395,1.5942,1297800000.0
2008-09-25 14:10:00,1.5942,1.5947,1.5938,1.5943,2043100000.0
2008-09-25 14:15:00,1.5943,1.5954,1.5942,1.5952,1950600000.0
2008-09-25 14:20:00,1.5952,1.5954,1.59435,1.5953,2629800000.0
2008-09-25 14:25:00,1.5953,1.5954,1.5945,1.59455,1724100000.0
2008-09-25 14:30:00,1.5947,1.5947,1.59315,1.5946,2751200000.0
2008-09-25 14:35:00,1.5946,1.5949,1.5932,1.5933,2998800000.0
2008-09-25 14:40:00,1.5933,1.5936,1.5919,1.5925,1890100000.0
2008-09-25 14:45:00,1.59255,1.59285,1.59205,1.5922,1787500000.0
2008-09-25 14:50:00,1.5922,1.5926,1.592,1.59225,2313800000.0
2008-09-25 14:55:00,1.5922,1.59245,1.59215,1.5922,1306900000.0
2008-09-25 15:00:00,1.5922,1.59235,1.59185,1.5919,1160500000.0
2008-09-25 15:05:00,1.5919,1.5923,1.5918,1.59195,1273300000.0
2008-09-25 15:10:00,1.5919,1.5921,1.59135,1.5914,1414800000.0
2008-09-25 15:15:00,1.59135,1.59175,1.59085,1.59095,1351883400.0
2008-09-25 15:20:00,1.59095,1.5911,1.5908,1.5908,949686600.0
2008-09-25 15:25:00,1.5908,1.5908,1.5905,1.5908,959436000.0
2008-09-25 15:30:00,1.5908,1.59145,1.5907,1.59075,2734000000.0
2008-09-25 15:35:00,1.59075,1.5911,1.59035,1.59105,2254000000.0
2008-09-25 15:40:00,1.59105,1.5922,1.591,1.59105,2073600000.0
2008-09-25 15:45:00,1.59105,1.59145,1.59095,1.5911,1930400000.0
2008-09-25 15:50:00,1.5911,1.59255,1.59105,1.59205,1304400000.0
2008-09-25 15:55:00,1.59205,1.593,1.59205,1.59285,1532800000.0
2008-09-25 16:00:00,1.5928,1.5929,1.5918,1.59185,2016800000.0
2008-09-25 16:05:00,1.59185,1.593,1.5916,1.59295,1900100000.0
2008-09-25 16:10:00,1.59295,1.5933,1.59255,1.5927,1839700000.0
2008-09-25 16:15:00,1.5927,1.5929,1.5909,1.5915,2358400000.0
2008-09-25 16:20:00,1.5915,1.5921,1.5911,1.59115,2396700000.0
2008-09-25 16:25:00,1.5911,1.5916,1.59065,1.5915,3086000000.0
2008-09-25 16:30:00,1.5915,1.592,1.5907,1.5908,2183000000.0
2008-09-25 16:35:00,1.5908,1.59145,1.5907,1.5911,1897000000.0
2008-09-25 16:40:00,1.5911,1.592,1.59105,1.59195,1835700000.0
2008-09-25 16:45:00,1.59195,1.5923,1.5915,1.5922,2493800000.0
2008-09-25 16:50:00,1.5922,1.5924,1.5917,1.59225,1598200000.0
2008-09-25 16:55:00,1.59225,1.59295,1.592,1.5929,1787300000.0
2008-09-25 17:00:00,1.5929,1.5931,1.5925,1.59285,1593300000.0
2008-09-25 17:05:00,1.5929,1.5937,1.5928,1.59335,2273700000.0
2008-09-25 17:10:00,1.5934,1.59405,1.59325,1.59405,1846400000.0
2008-09-25 17:15:00,1.59405,1.5943,1.59335,1.5934,2039000000.0
2008-09-25 17:20:00,1.59345,1.5941,1.5932,1.5933,1956800000.0
2008-09-25 17:25:00,1.5932,1.59445,1.5932,1.594,1843900000.0
2008-09-25 17:30:00,1.594,1.5949,1.594,1.5944,1299800000.0
2008-09-25 17:35:00,1.5944,1.5948,1.5941,1.5942,1288800000.0
2008-09-25 17:40:00,1.5942,1.5946,1.5937,1.59385,1882900000.0
2008-09-25 17:45:00,1.59385,1.5947,1.5933,1.59435,1567300000.0
2008-09-25 17:50:00,1.59435,1.5947,1.59405,1.5946,1801300000.0
2008-09-25 17:55:00,1.5946,1.5948,1.5936,1.5936,1462700000.0
2008-09-25 18:00:00,1.5936,1.594,1.5936,1.5939,1048700000.0
2008-09-25 18:05:00,1.5939,1.5949,1.5938,1.5948,1319500000.0
2008-09-25 18:10:00,1.5948,1.59525,1.59465,1.5951,779600000.0
2008-09-25 18:15:00,1.5951,1.5952,1.5944,1.5946,563700000.0
2008-09-25 18:20:00,1.5946,1.5948,1.5943,1.5945,1109900000.0
2008-09-25 18:25:00,1.5945,1.59465,1.59395,1.5941,845100000.0
2008-09-25 18:30:00,1.594,1.59445,1.594,1.59445,664600000.0
2008-09-25 18:35:00,1.59445,1.5951,1.59435,1.5949,1519300000.0
2008-09-25 18:40:00,1.5948,1.59525,1.59465,1.5949,903900000.0
2008-09-25 18:45:00,1.5949,1.5952,1.5947,1.595,834700000.0
2008-09-25 18:50:00,1.595,1.59565,1.59485,1.5949,905400000.0
2008-09-25 18:55:00,1.595,1.5951,1.59295,1.59295,1370325000.0
2008-09-25 19:00:00,1.5929,1.5949,1.59255,1.5949,1533650001.0
2008-09-25 19:05:00,1.5949,1.595,1.5946,1.5947,644500000.0
2008-09-25 19:10:00,1.5947,1.59495,1.594,1.59485,973300000.0
2008-09-25 19:15:00,1.59485,1.59495,1.5946,1.5949,732500000.0
2008-09-25 19:20:00,1.59495,1.59505,1.5946,1.5946,447800000.0
2008-09-25 19:25:00,1.5946,1.595,1.5946,1.59465,713600000.0
2008-09-25 19:30:00,1.5947,1.5952,1.5946,1.59495,499000000.0
2008-09-25 19:35:00,1.59495,1.5952,1.5946,1.5947,767675000.0
2008-09-25 19:40:00,1.5947,1.59515,1.59455,1.59455,718800000.0
2008-09-25 19:45:00,1.5946,1.5949,1.59445,1.59455,479000000.0
2008-09-25 19:50:00,1.59455,1.5946,1.59305,1.594,1018800000.0
2008-09-25 19:55:00,1.5942,1.5948,1.5942,1.5948,683600000.0
2008-09-25 20:00:00,1.5948,1.59515,1.59435,1.5951,1158000000.0
2008-09-25 20:05:00,1.59515,1.59515,1.59445,1.5946,831000000.0
2008-09-25 20:10:00,1.59465,1.59465,1.5936,1.5938,1139300000.0
2008-09-25 20:15:00,1.5938,1.59405,1.5932,1.59405,1121863600.0
2008-09-25 20:20:00,1.59405,1.5942,1.5933,1.59365,1195900000.0
2008-09-25 20:25:00,1.59365,1.59435,1.59355,1.5942,890600000.0
2008-09-25 20:30:00,1.59425,1.5946,1.59365,1.5942,1219400000.0
2008-09-25 20:35:00,1.5942,1.59485,1.59395,1.59485,1425000000.0
2008-09-25 20:40:00,1.59485,1.59485,1.59385,1.59395,1344600000.0
2008-09-25 20:45:00,1.59395,1.594,1.59365,1.5937,947600000.0
2008-09-25 20:50:00,1.5937,1.59385,1.5932,1.5932,1354702448.0
2008-09-25 20:55:00,1.5932,1.5935,1.59245,1.59255,1786747400.0
2008-09-25 21:00:00,1.59255,1.5933,1.5924,1.5932,1126800000.0
2008-09-25 21:05:00,1.5932,1.59325,1.5928,1.593,743400000.0
2008-09-25 21:10:00,1.593,1.5935,1.59295,1.59335,991000000.0
2008-09-25 21:15:00,1.59335,1.5935,1.5931,1.59335,829400000.0
2008-09-25 21:20:00,1.59335,1.5936,1.593,1.5936,727800000.0
2008-09-25 21:25:00,1.5936,1.5938,1.59315,1.59375,336700000.0
2008-09-25 21:30:00,1.59375,1.5938,1.5934,1.59355,680600000.0
2008-09-25 21:35:00,1.59355,1.5939,1.59345,1.5936,293400000.0
2008-09-25 21:40:00,1.5936,1.59365,1.59315,1.5934,397900000.0
2008-09-25 21:45:00,1.5934,1.5934,1.59295,1.593,346600000.0
2008-09-25 21:50:00,1.59305,1.5933,1.5926,1.59325,663200000.0
2008-09-25 21:55:00,1.5933,1.5933,1.59275,1.59315,574800000.0
2008-09-25 22:00:00,1.5931,1.5933,1.59275,1.59305,397200000.0
2008-09-25 22:05:00,1.59305,1.59335,1.59305,1.5932,116400000.0
2008-09-25 22:10:00,1.5932,1.5934,1.59315,1.5934,191400000.0
2008-09-25 22:15:00,1.5934,1.5934,1.5929,1.5931,945400006.0
2008-09-25 22:20:00,1.59305,1.59315,1.593,1.59305,558399998.0
2008-09-25 22:25:00,1.59305,1.5931,1.59295,1.593,880199996.0
2008-09-25 22:30:00,1.593,1.593,1.5929,1.593,335599997.0
2008-09-25 22:35:00,1.593,1.593,1.59248,1.59248,467999999.0
2008-09-25 22:40:00,1.593,1.59305,1.59265,1.59305,265500000.0
2008-09-25 22:45:00,1.59295,1.5935,1.5928,1.5933,352900000.0
2008-09-25 22:50:00,1.5934,1.5936,1.5933,1.5935,240400000.0
2008-09-25 22:55:00,1.5934,1.5943,1.5933,1.5934,833800000.0
2008-09-25 23:00:00,1.5934,1.5934,1.59249,1.5926,100200000.0
2008-09-25 23:05:00,1.5929,1.59292,1.59244,1.59271,145400000.0
2008-09-25 23:10:00,1.5928,1.593,1.59256,1.59275,1467000000.0
2008-09-25 23:15:00,1.5928,1.59295,1.5926,1.5926,69400000.0
2008-09-25 23:20:00,1.5926,1.59275,1.5923,1.5924,986498000.0
2008-09-25 23:25:00,1.5925,1.5927,1.5923,1.5923,246599996.0
2008-09-25 23:30:00,1.5923,1.5925,1.5923,1.5923,104822000.0
2008-09-25 23:35:00,1.5923,1.5923,1.5919,1.5923,111450000.0
2008-09-25 23:40:00,1.5923,1.5927,1.59211,1.59244,168968000.0
2008-09-25 23:45:00,1.5926,1.59346,1.59228,1.5926,456900000.0
2008-09-25 23:50:00,1.5925,1.5928,1.5923,1.5927,138268000.0
2008-09-25 23:55:00,1.5928,1.5928,1.59223,1.5926,302900000.0
2008-09-26 00:00:00,1.5926,1.5926,1.5923,1.5923,232626000.0
2008-09-26 00:05:00,1.5924,1.5924,1.59169,1.5923,76586000.0
2008-09-26 00:10:00,1.59195,1.5923,1.5911,1.5914,333700002.0
2008-09-26 00:15:00,1.5914,1.5918,1.59105,1.5914,124600000.0
2008-09-26 00:20:00,1.59155,1.5916,1.591,1.5913,146800000.0
2008-09-26 00:25:00,1.59145,1.59155,1.5912,1.5913,1093100000.0
2008-09-26 00:30:00,1.5913,1.59225,1.5912,1.5917,3033299977.0
2008-09-26 00:35:00,1.5917,1.59205,1.59165,1.59205,122400000.0
2008-09-26 00:40:00,1.5921,1.59235,1.59195,1.5921,1417199998.0
2008-09-26 00:45:00,1.5921,1.5921,1.592,1.5921,2550000041.0
2008-09-26 00:50:00,1.592,1.59225,1.59145,1.59215,2970400082.0
2008-09-26 00:55:00,1.5922,1.59232,1.59166,1.59166,164200000.0
2008-09-26 01:00:00,1.59235,1.59255,1.5921,1.59245,99900000.0
2008-09-26 01:05:00,1.59245,1.59275,1.5923,1.5923,1014100002.0
2008-09-26 01:10:00,1.5923,1.5923,1.59149,1.5923,1464100000.0
2008-09-26 01:15:00,1.5923,1.59235,1.59195,1.59235,565700000.0
2008-09-26 01:20:00,1.5923,1.5923,1.59173,1.59187,142900002.0
2008-09-26 01:25:00,1.59215,1.59265,1.59175,1.5923,164100000.0
2008-09-26 01:30:00,1.5924,1.59245,1.59205,1.59205,2247900007.0
2008-09-26 01:35:00,1.5921,1.5921,1.59155,1.5916,447999997.0
2008-09-26 01:40:00,1.5916,1.5923,1.5916,1.59215,111700000.0
2008-09-26 01:45:00,1.59215,1.59215,1.59175,1.5919,587200000.0
2008-09-26 01:50:00,1.5919,1.5928,1.59185,1.59265,1176799990.0
2008-09-26 01:55:00,1.59255,1.5926,1.59115,1.59145,1683600005.0
2008-09-26 02:00:00,1.59145,1.5915,1.59062,1.59087,182500000.0
2008-09-26 02:05:00,1.5915,1.5915,1.5911,1.5914,288300000.0
2008-09-26 02:10:00,1.5914,1.5918,1.5914,1.5914,140200000.0
2008-09-26 02:15:00,1.5915,1.5917,1.59145,1.59165,75700000.0
2008-09-26 02:20:00,1.5916,1.59175,1.5915,1.5917,63600000.0
2008-09-26 02:25:00,1.59165,1.59165,1.59145,1.59145,159300000.0
2008-09-26 02:30:00,1.59145,1.59155,1.59115,1.59125,87600000.0
2008-09-26 02:35:00,1.59135,1.5915,1.5907,1.5908,608100000.0
2008-09-26 02:40:00,1.5908,1.59125,1.59065,1.59095,436700000.0
2008-09-26 02:45:00,1.59095,1.59115,1.59085,1.5911,213200000.0
2008-09-26 02:50:00,1.5911,1.5912,1.59065,1.5909,371400000.0
2008-09-26 02:55:00,1.59095,1.59105,1.5907,1.5909,350600000.0
2008-09-26 03:00:00,1.5909,1.5912,1.5908,1.59105,368300000.0
2008-09-26 03:05:00,1.59105,1.5912,1.58935,1.5895,447700000.0
2008-09-26 03:10:00,1.5895,1.5895,1.5887,1.58925,535300000.0
2008-09-26 03:15:00,1.58925,1.58945,1.5888,1.58895,416300000.0
2008-09-26 03:20:00,1.58885,1.589,1.5884,1.58875,753500004.0
2008-09-26 03:25:00,1.58875,1.5895,1.58855,1.5895,483900000.0
2008-09-26 03:30:00,1.5895,1.58965,1.5894,1.58955,238600000.0
2008-09-26 03:35:00,1.58955,1.5897,1.58955,1.5897,48000000.0
2008-09-26 03:40:00,1.5897,1.5897,1.5897,1.5897,30000000.0
2008-09-26 03:45:00,1.5897,1.5902,1.58944,1.59,164400000.0
2008-09-26 03:50:00,1.59,1.59,1.59,1.59,95400000.0
2008-09-26 03:55:00,1.59,1.59005,1.5899,1.59005,271000000.0
2008-09-26 04:00:00,1.59,1.59025,1.59,1.5901,161600000.0
2008-09-26 04:05:00,1.5901,1.5903,1.5901,1.5903,105500000.0
2008-09-26 04:10:00,1.59035,1.59035,1.58975,1.5902,478699994.0
2008-09-26 04:15:00,1.5902,1.59065,1.5902,1.59065,127600000.0
2008-09-26 04:20:00,1.59065,1.59065,1.5904,1.5904,108800000.0
2008-09-26 04:25:00,1.5904,1.59045,1.59015,1.59035,173600000.0
2008-09-26 04:30:00,1.59035,1.59045,1.5903,1.5903,76800000.0
2008-09-26 04:35:00,1.5903,1.59035,1.59015,1.5902,158500000.0
2008-09-26 04:40:00,1.59015,1.59035,1.5901,1.5903,122800000.0
2008-09-26 04:45:00,1.59035,1.5904,1.58975,1.59015,220800000.0
2008-09-26 04:50:00,1.59015,1.59015,1.58975,1.59005,203000000.0
2008-09-26 04:55:00,1.59,1.59005,1.5898,1.59005,290000000.0
2008-09-26 05:00:00,1.59005,1.5904,1.5898,1.59,270400000.0
2008-09-26 05:05:00,1.59,1.5902,1.58995,1.5902,80400000.0
2008-09-26 05:10:00,1.5902,1.59025,1.5902,1.5902,98500000.0
2008-09-26 05:15:00,1.59016,1.5902,1.58989,1.5901,116600000.0
2008-09-26 05:20:00,1.59015,1.5902,1.59005,1.5902,192000000.0
2008-09-26 05:25:00,1.59015,1.59015,1.58962,1.58986,756099994.0
2008-09-26 05:30:00,1.5901,1.5902,1.58995,1.5901,150800000.0
2008-09-26 05:35:00,1.5901,1.5903,1.58976,1.5903,179300000.0
2008-09-26 05:40:00,1.5903,1.59045,1.58988,1.59045,298800000.0
2008-09-26 05:45:00,1.5905,1.5906,1.59035,1.59045,228700000.0
2008-09-26 05:50:00,1.5905,1.59055,1.59045,1.5905,77800000.0
2008-09-26 05:55:00,1.5905,1.5905,1.59025,1.59035,85600000.0
2008-09-26 06:00:00,1.59035,1.5905,1.5903,1.5904,185800000.0
2008-09-26 06:05:00,1.5904,1.59055,1.5903,1.59035,135600000.0
2008-09-26 06:10:00,1.5903,1.5904,1.59025,1.5903,205800000.0
2008-09-26 06:15:00,1.59035,1.5904,1.5902,1.5902,734999981.0
2008-09-26 06:20:00,1.5902,1.5902,1.5896,1.58965,1032599994.0
2008-09-26 06:25:00,1.5897,1.58975,1.5895,1.58965,416400000.0
2008-09-26 06:30:00,1.5896,1.58975,1.5891,1.58935,590800000.0
2008-09-26 06:35:00,1.58935,1.5895,1.58925,1.5895,171000000.0
2008-09-26 06:40:00,1.58945,1.58955,1.5894,1.5895,103800000.0
2008-09-26 06:45:00,1.5895,1.59015,1.58906,1.59015,426400000.0
2008-09-26 06:50:00,1.59025,1.59025,1.5891,1.5891,314800000.0
2008-09-26 06:55:00,1.58915,1.5894,1.5891,1.58935,366000000.0
2008-09-26 07:00:00,1.58935,1.5897,1.5893,1.58945,470600000.0
2008-09-26 07:05:00,1.58945,1.5896,1.5889,1.5891,519400000.0
2008-09-26 07:10:00,1.5891,1.58925,1.5886,1.5887,772000000.0
2008-09-26 07:15:00,1.5887,1.589,1.5881,1.5886,453700000.0
2008-09-26 07:20:00,1.5886,1.58885,1.5885,1.5886,563200000.0
2008-09-26 07:25:00,1.58865,1.5891,1.58855,1.58905,516600000.0
2008-09-26 07:30:00,1.58905,1.58925,1.589,1.58905,205700000.0
2008-09-26 07:35:00,1.58905,1.58905,1.5886,1.58885,339700000.0
2008-09-26 07:40:00,1.58885,1.589,1.58885,1.58895,141700000.0
2008-09-26 07:45:00,1.5889,1.5892,1.5886,1.5886,534900000.0
2008-09-26 07:50:00,1.5886,1.5891,1.5886,1.589,389200000.0
2008-09-26 07:55:00,1.58895,1.5892,1.5886,1.5889,1973599961.0
2008-09-26 08:00:00,1.589,1.58925,1.5886,1.58895,755900000.0
2008-09-26 08:05:00,1.5889,1.5897,1.5889,1.5896,724400000.0
2008-09-26 08:10:00,1.5896,1.5898,1.5893,1.5895,767600000.0
2008-09-26 08:15:00,1.5895,1.5899,1.58895,1.5898,910100000.0
2008-09-26 08:20:00,1.5898,1.59025,1.5895,1.5901,853400000.0
2008-09-26 08:25:00,1.5901,1.59075,1.58985,1.5907,831000000.0
2008-09-26 08:30:00,1.5907,1.5913,1.5907,1.591,3934500029.0
2008-09-26 08:35:00,1.591,1.59145,1.5908,1.59115,815000000.0
2008-09-26 08:40:00,1.59115,1.5916,1.59115,1.5913,588200000.0
2008-09-26 08:45:00,1.5913,1.5913,1.59065,1.59065,1017000000.0
2008-09-26 08:50:00,1.59065,1.5908,1.5905,1.59065,765100000.0
2008-09-26 08:55:00,1.5906,1.5908,1.5905,1.5906,582400000.0
2008-09-26 09:00:00,1.59055,1.59075,1.5905,1.59055,1164700000.0
2008-09-26 09:05:00,1.59055,1.5906,1.58855,1.5891,1370400000.0
2008-09-26 09:10:00,1.58915,1.5892,1.5884,1.5884,2296500000.0
2008-09-26 09:15:00,1.5884,1.5891,1.58815,1.5889,3072900027.0
2008-09-26 09:20:00,1.5889,1.5894,1.58865,1.589,1377800004.0
2008-09-26 09:25:00,1.589,1.58915,1.588,1.5882,1388000000.0
2008-09-26 09:30:00,1.5882,1.5883,1.5877,1.5881,2349700000.0
2008-09-26 09:35:00,1.588,1.58895,1.588,1.5888,2103099999.0
2008-09-26 09:40:00,1.5888,1.5893,1.58845,1.5885,2343100000.0
2008-09-26 09:45:00,1.5885,1.5892,1.58765,1.5892,2595400000.0
2008-09-26 09:50:00,1.58925,1.5899,1.58895,1.5897,1481200000.0
2008-09-26 09:55:00,1.5897,1.5897,1.5883,1.5885,1265500000.0
2008-09-26 10:00:00,1.5885,1.589,1.58835,1.5889,1157600000.0
2008-09-26 10:05:00,1.5889,1.58905,1.5887,1.58885,1598000000.0
2008-09-26 10:10:00,1.58885,1.5891,1.5885,1.5887,1953600000.0
2008-09-26 10:15:00,1.58875,1.5889,1.58815,1.5886,1202700000.0
2008-09-26 10:20:00,1.5886,1.58985,1.5886,1.5895,1313200000.0
2008-09-26 10:25:00,1.5895,1.5902,1.5895,1.5898,1711700002.0
2008-09-26 10:30:00,1.5898,1.58985,1.58855,1.589,2258900004.0
2008-09-26 10:35:00,1.589,1.5893,1.5885,1.5889,1924500000.0
2008-09-26 10:40:00,1.5889,1.5894,1.58885,1.5892,1359200000.0
2008-09-26 10:45:00,1.58915,1.5896,1.589,1.5896,1675000000.0
2008-09-26 10:50:00,1.58955,1.59005,1.5894,1.58995,1527500000.0
2008-09-26 10:55:00,1.58995,1.59025,1.5896,1.5897,1322000000.0
2008-09-26 11:00:00,1.5896,1.58975,1.58875,1.5889,1743300000.0
2008-09-26 11:05:00,1.5889,1.5891,1.5882,1.5884,1797200000.0
2008-09-26 11:10:00,1.5884,1.5897,1.58815,1.58925,1662500000.0
2008-09-26 11:15:00,1.58925,1.58935,1.58885,1.5891,1962100000.0
2008-09-26 11:20:00,1.5891,1.5896,1.589,1.5891,1986300000.0
2008-09-26 11:25:00,1.5891,1.5891,1.5883,1.5883,781600000.0
2008-09-26 11:30:00,1.5884,1.5886,1.58815,1.5884,1259300000.0
2008-09-26 11:35:00,1.5883,1.5885,1.5882,1.5883,1139000000.0
2008-09-26 11:40:00,1.5883,1.5888,1.5882,1.58855,2150099999.0
2008-09-26 11:45:00,1.58855,1.5889,1.58855,1.5886,1441300000.0
2008-09-26 11:50:00,1.5886,1.58895,1.5886,1.5888,990500000.0
2008-09-26 11:55:00,1.5887,1.5887,1.58835,1.5884,1188200000.0
2008-09-26 12:00:00,1.5884,1.5886,1.5882,1.58845,1933600000.0
2008-09-26 12:05:00,1.58845,1.5887,1.5878,1.5878,1556800001.0
2008-09-26 12:10:00,1.5878,1.58795,1.5876,1.5878,1415200000.0
2008-09-26 12:15:00,1.58785,1.58785,1.58755,1.5876,1220800000.0
2008-09-26 12:20:00,1.5876,1.5877,1.5874,1.58745,642500000.0
2008-09-26 12:25:00,1.58745,1.5877,1.58725,1.5875,1561000000.0
2008-09-26 12:30:00,1.5875,1.5877,1.5862,1.5866,1551900000.0
2008-09-26 12:35:00,1.5867,1.5878,1.5867,1.58745,1376300000.0
2008-09-26 12:40:00,1.5875,1.58765,1.5871,1.5871,857700000.0
2008-09-26 12:45:00,1.5871,1.5876,1.587,1.58725,1160400000.0
2008-09-26 12:50:00,1.5872,1.58755,1.5872,1.5874,724300000.0
2008-09-26 12:55:00,1.5874,1.5881,1.5874,1.5878,1063800000.0
2008-09-26 13:00:00,1.58775,1.588,1.5874,1.5877,1028900000.0
2008-09-26 13:05:00,1.5877,1.5877,1.5872,1.5876,568400000.0
2008-09-26 13:10:00,1.5875,1.58835,1.5874,1.58795,829800000.0
2008-09-26 13:15:00,1.58795,1.58805,1.58755,1.5879,499800000.0
2008-09-26 13:20:00,1.58795,1.58835,1.5876,1.5876,641900000.0
2008-09-26 13:25:00,1.5876,1.5876,1.5872,1.5875,970000000.0
2008-09-26 13:30:00,1.5875,1.58815,1.5875,1.5878,826600000.0
2008-09-26 13:35:00,1.5878,1.58795,1.5869,1.58695,677000000.0
2008-09-26 13:40:00,1.58695,1.587,1.586,1.5862,922000000.0
2008-09-26 13:45:00,1.5862,1.5867,1.5861,1.58645,983500000.0
2008-09-26 13:50:00,1.5864,1.5869,1.58625,1.5866,1572800000.0
2008-09-26 13:55:00,1.5867,1.58765,1.58665,1.5875,1382700000.0
2008-09-26 14:00:00,1.5875,1.5875,1.58705,1.58705,1023200000.0
2008-09-26 14:05:00,1.58715,1.58865,1.587,1.58825,1672500000.0
2008-09-26 14:10:00,1.58825,1.5884,1.5876,1.58805,1221600000.0
2008-09-26 14:15:00,1.58805,1.58805,1.58715,1.58755,990400000.0
2008-09-26 14:20:00,1.58755,1.58765,1.5869,1.58755,1017200000.0
2008-09-26 14:25:00,1.5875,1.5876,1.5866,1.5874,1095200000.0
2008-09-26 14:30:00,1.5874,1.58755,1.58625,1.58695,1404375000.0
2008-09-26 14:35:00,1.587,1.58705,1.5861,1.5864,1567200000.0
2008-09-26 14:40:00,1.58635,1.5866,1.5861,1.5865,662300000.0
2008-09-26 14:45:00,1.5865,1.58665,1.5862,1.5866,917100000.0
2008-09-26 14:50:00,1.5866,1.5869,1.58635,1.5864,863200000.0
2008-09-26 14:55:00,1.58645,1.5867,1.58625,1.5863,1638600002.0
2008-09-26 15:00:00,1.5863,1.58765,1.5863,1.5871,1726500000.0
2008-09-26 15:05:00,1.5871,1.58715,1.5864,1.5864,1437600000.0
2008-09-26 15:10:00,1.5865,1.58755,1.58625,1.5872,1212000000.0
2008-09-26 15:15:00,1.58715,1.5874,1.58655,1.5868,1204400000.0
2008-09-26 15:20:00,1.5868,1.5871,1.5862,1.5863,1264200000.0
2008-09-26 15:25:00,1.5863,1.58705,1.58625,1.5868,733400000.0
2008-09-26 15:30:00,1.58685,1.5874,1.58645,1.5869,910800000.0
2008-09-26 15:35:00,1.5869,1.5887,1.58685,1.58725,907700000.0
2008-09-26 15:40:00,1.58725,1.5886,1.58655,1.58715,1531000000.0
2008-09-26 15:45:00,1.58715,1.58815,1.5864,1.5879,1431100000.0
2008-09-26 15:50:00,1.5879,1.5883,1.5872,1.5874,1106700000.0
2008-09-26 15:55:00,1.5874,1.5883,1.5871,1.5879,1508850000.0
2008-09-26 16:00:00,1.5879,1.58885,1.5875,1.58875,1566000000.0
2008-09-26 16:05:00,1.5887,1.5887,1.58805,1.58825,2588100000.0
2008-09-26 16:10:00,1.5883,1.5891,1.5882,1.58905,1901900000.0
2008-09-26 16:15:00,1.58905,1.58905,1.5882,1.5883,1065900000.0
2008-09-26 16:20:00,1.58825,1.58885,1.58825,1.58865,1013300000.0
2008-09-26 16:25:00,1.58865,1.58865,1.58825,1.58845,1048500000.0
2008-09-26 16:30:00,1.58845,1.5886,1.58815,1.5884,1286100000.0
2008-09-26 16:35:00,1.58835,1.5886,1.58765,1.5884,997400000.0
2008-09-26 16:40:00,1.5884,1.58885,1.58805,1.5882,730600000.0
2008-09-26 16:45:00,1.5882,1.58865,1.58775,1.58775,745700000.0
2008-09-26 16:50:00,1.58775,1.58845,1.58775,1.5882,756700000.0
2008-09-26 16:55:00,1.5882,1.58935,1.5882,1.58895,993400000.0
2008-09-26 17:00:00,1.58895,1.58915,1.58815,1.58835,1006000000.0
2008-09-26 17:05:00,1.58835,1.5889,1.5882,1.5886,952800000.0
2008-09-26 17:10:00,1.5886,1.5893,1.5885,1.5885,1078000000.0
2008-09-26 17:15:00,1.58855,1.589,1.5883,1.5889,817200000.0
2008-09-26 17:20:00,1.5889,1.58895,1.58865,1.5889,1192300000.0
2008-09-26 17:25:00,1.5889,1.5896,1.5889,1.58925,1276300000.0
2008-09-26 17:30:00,1.58925,1.5903,1.589,1.58995,1090200000.0
2008-09-26 17:35:00,1.5899,1.59,1.5889,1.5895,1235500000.0
2008-09-26 17:40:00,1.5895,1.5899,1.5883,1.5884,1198200000.0
2008-09-26 17:45:00,1.5884,1.589,1.5884,1.589,943100000.0
2008-09-26 17:50:00,1.58895,1.58945,1.58875,1.5891,1045800000.0
2008-09-26 17:55:00,1.5891,1.5897,1.589,1.58945,1267700000.0
2008-09-26 18:00:00,1.5895,1.58975,1.5892,1.58965,1096600000.0
2008-09-26 18:05:00,1.58965,1.5908,1.5895,1.5901,2407800003.0
2008-09-26 18:10:00,1.5901,1.5916,1.5901,1.5902,1797499999.0
2008-09-26 18:15:00,1.59015,1.59035,1.59,1.5901,1950200000.0
2008-09-26 18:20:00,1.5901,1.5904,1.5899,1.59015,978000000.0
2008-09-26 18:25:00,1.59015,1.5909,1.59,1.5907,1166900000.0
2008-09-26 18:30:00,1.5907,1.5911,1.5904,1.59065,1297300000.0
2008-09-26 18:35:00,1.5907,1.5909,1.5903,1.5903,1731400000.0
2008-09-26 18:40:00,1.5903,1.5903,1.5895,1.58975,1311700000.0
2008-09-26 18:45:00,1.58975,1.59005,1.58925,1.59,887100000.0
2008-09-26 18:50:00,1.59005,1.5907,1.59,1.59055,1847799994.0
2008-09-26 18:55:00,1.59055,1.5911,1.5901,1.59105,1931700006.0
2008-09-26 19:00:00,1.591,1.5919,1.59085,1.591,1347700000.0
2008-09-26 19:05:00,1.591,1.5911,1.5908,1.5908,877000000.0
2008-09-26 19:10:00,1.5908,1.59155,1.5908,1.59105,1144000000.0
2008-09-26 19:15:00,1.59105,1.5915,1.5908,1.5912,958900000.0
2008-09-26 19:20:00,1.5912,1.59185,1.59115,1.5917,529900000.0
2008-09-26 19:25:00,1.59175,1.59185,1.59145,1.59165,984300000.0
2008-09-26 19:30:00,1.59165,1.59185,1.59115,1.59165,1122800000.0
2008-09-26 19:35:00,1.5916,1.5921,1.5916,1.59205,633100000.0
2008-09-26 19:40:00,1.592,1.5922,1.5919,1.5921,354000000.0
2008-09-26 19:45:00,1.5921,1.5922,1.5918,1.5919,598100000.0
2008-09-26 19:50:00,1.5919,1.5922,1.5918,1.5919,726300000.0
2008-09-26 19:55:00,1.5919,1.5919,1.59155,1.5917,275700000.0
2008-09-26 20:00:00,1.5917,1.59185,1.5912,1.5914,866100000.0
2008-09-26 20:05:00,1.59145,1.59145,1.59035,1.5904,998100000.0
2008-09-26 20:10:00,1.5904,1.5912,1.5903,1.5906,1681200000.0
2008-09-26 20:15:00,1.5906,1.5909,1.5904,1.59085,1106400000.0
2008-09-26 20:20:00,1.5909,1.5911,1.5908,1.5908,505700000.0
2008-09-26 20:25:00,1.5908,1.59095,1.5905,1.5906,1286800000.0
2008-09-26 20:30:00,1.59065,1.59105,1.59,1.59,1113400000.0
2008-09-26 20:35:00,1.59,1.5914,1.59,1.5904,1038400000.0
2008-09-26 20:40:00,1.5904,1.5908,1.59035,1.5904,762300000.0
2008-09-26 20:45:00,1.5904,1.5911,1.5903,1.5908,1548100000.0
2008-09-26 20:50:00,1.5908,1.5912,1.5904,1.5911,1134900000.0
2008-09-26 20:55:00,1.5911,1.59165,1.591,1.5916,678600000.0
2008-09-26 21:00:00,1.5916,1.59165,1.5911,1.59115,480300000.0
2008-09-26 21:05:00,1.59115,1.59125,1.59095,1.59115,389300000.0
2008-09-26 21:10:00,1.59115,1.5915,1.59105,1.5915,906300001.0
2008-09-26 21:15:00,1.5915,1.5918,1.59125,1.59125,523200000.0
2008-09-26 21:20:00,1.59125,1.59215,1.5912,1.592,789800000.0
2008-09-26 21:25:00,1.592,1.5924,1.5919,1.59235,1247000000.0
2008-09-26 21:30:00,1.59235,1.59355,1.5921,1.5925,921100000.0
2008-09-26 21:35:00,1.59255,1.59295,1.59255,1.59295,350300000.0
2008-09-26 21:40:00,1.59295,1.5933,1.5926,1.5926,577100000.0
2008-09-26 21:45:00,1.5926,1.5929,1.59235,1.5925,754100000.0
2008-09-26 21:50:00,1.59235,1.5931,1.5923,1.5925,737500000.0
2008-09-26 21:55:00,1.5925,1.59335,1.5925,1.59315,485400000.0
2008-09-26 22:00:00,1.59315,1.5935,1.5926,1.59335,322700000.0
2008-09-26 22:05:00,1.5934,1.59345,1.5931,1.5933,542900000.0
2008-09-26 22:10:00,1.5933,1.5936,1.59325,1.5934,180400000.0
2008-09-26 22:15:00,1.5934,1.5935,1.5933,1.59335,111600000.0
2008-09-26 22:20:00,1.5934,1.59345,1.5926,1.5926,671800001.0
2008-09-26 22:25:00,1.59275,1.59275,1.5922,1.5924,746700000.0
2008-09-26 22:30:00,1.59255,1.5929,1.5915,1.592,3444999998.0
2008-09-26 22:35:00,1.592,1.5923,1.59165,1.592,200800000.0
2008-09-26 22:40:00,1.59195,1.5937,1.5919,1.5934,834800001.0
2008-09-26 22:45:00,1.5935,1.59365,1.5929,1.5936,430200000.0
2008-09-26 22:50:00,1.5936,1.5936,1.59295,1.5935,478300000.0
2008-09-26 22:55:00,1.593,1.59355,1.59265,1.5934,493400000.0
2008-09-28 23:00:00,1.59152,1.59225,1.59059,1.592,203400000.0
2008-09-28 23:05:00,1.59187,1.59209,1.59081,1.59092,118200000.0
2008-09-28 23:10:00,1.59093,1.5913,1.58945,1.5896,1304400000.0
2008-09-28 23:15:00,1.5896,1.58977,1.58917,1.58953,155400000.0
2008-09-28 23:20:00,1.58924,1.58979,1.58903,1.58905,170300000.0
2008-09-28 23:25:00,1.58918,1.58954,1.58847,1.58888,410299998.0
2008-09-28 23:30:00,1.5895,1.5895,1.58865,1.5891,2277399999.0
2008-09-28 23:35:00,1.58902,1.58938,1.58868,1.58886,661300000.0
2008-09-28 23:40:00,1.58889,1.58942,1.58853,1.58899,161000000.0
2008-09-28 23:45:00,1.58907,1.5897,1.58881,1.5891,1149300000.0
2008-09-28 23:50:00,1.5891,1.5891,1.58835,1.5886,3455300000.0
2008-09-28 23:55:00,1.5886,1.58916,1.5884,1.58882,1481500001.0
2008-09-29 00:00:00,1.58882,1.5898,1.58861,1.5897,360600000.0
2008-09-29 00:05:00,1.58987,1.5903,1.58931,1.5902,517900000.0
2008-09-29 00:10:00,1.5902,1.59025,1.58967,1.58968,910800005.0
2008-09-29 00:15:00,1.5902,1.5902,1.58925,1.5893,1044000000.0
2008-09-29 00:20:00,1.58872,1.5893,1.58838,1.5887,343500002.0
2008-09-29 00:25:00,1.5893,1.5893,1.58855,1.589,1089200006.0
2008-09-29 00:30:00,1.589,1.5891,1.58869,1.589,830199991.0
2008-09-29 00:35:00,1.589,1.58925,1.589,1.589,248100002.0
2008-09-29 00:40:00,1.589,1.589,1.58843,1.58877,46200000.0
2008-09-29 00:45:00,1.5892,1.58935,1.5889,1.589,960500003.0
2008-09-29 00:50:00,1.589,1.589,1.5884,1.5885,2764500000.0
2008-09-29 00:55:00,1.5885,1.5885,1.58828,1.5885,404800000.0
2008-09-29 01:00:00,1.5885,1.58885,1.58835,1.58866,173200000.0
2008-09-29 01:05:00,1.5887,1.58885,1.5884,1.5887,59600000.0
2008-09-29 01:10:00,1.5889,1.58895,1.58835,1.58845,273300000.0
2008-09-29 01:15:00,1.58845,1.5887,1.5879,1.588,545999999.0
2008-09-29 01:20:00,1.58815,1.5882,1.58764,1.58764,849900032.0
2008-09-29 01:25:00,1.58815,1.58905,1.5876,1.5887,567600000.0
2008-09-29 01:30:00,1.5887,1.5887,1.58782,1.58807,1267700000.0
2008-09-29 01:35:00,1.5886,1.5888,1.58806,1.5886,1335500004.0
2008-09-29 01:40:00,1.5886,1.5889,1.5886,1.5888,206200006.0
2008-09-29 01:45:00,1.5888,1.5889,1.58855,1.5889,102000000.0
2008-09-29 01:50:00,1.5889,1.5889,1.5884,1.5888,152500000.0
2008-09-29 01:55:00,1.5888,1.589,1.5886,1.589,138000000.0
2008-09-29 02:00:00,1.589,1.5893,1.58875,1.589,102600000.0
2008-09-29 02:05:00,1.589,1.58945,1.58855,1.5893,318200000.0
2008-09-29 02:10:00,1.5893,1.5895,1.5879,1.5884,802200002.0
2008-09-29 02:15:00,1.5884,1.58895,1.58825,1.5888,284000000.0
2008-09-29 02:20:00,1.5888,1.58945,1.5883,1.58945,1181500026.0
2008-09-29 02:25:00,1.58945,1.58995,1.58915,1.5899,417100000.0
2008-09-29 02:30:00,1.5899,1.59,1.5893,1.5898,423899995.0
2008-09-29 02:35:00,1.5898,1.5902,1.58945,1.59,875500000.0
2008-09-29 02:40:00,1.59,1.5902,1.5897,1.5898,2308199990.0
2008-09-29 02:45:00,1.5898,1.5904,1.58955,1.5902,1468900000.0
2008-09-29 02:50:00,1.5903,1.59055,1.59,1.59055,770500002.0
2008-09-29 02:55:00,1.59055,1.59215,1.59055,1.5919,4646599994.0
2008-09-29 03:00:00,1.5919,1.59275,1.5913,1.5925,1968599996.0
2008-09-29 03:05:00,1.5925,1.5925,1.59135,1.59175,1948100001.0
2008-09-29 03:10:00,1.59185,1.5919,1.59135,1.5914,725199993.0
2008-09-29 03:15:00,1.59145,1.5919,1.5913,1.5918,341400000.0
2008-09-29 03:20:00,1.59175,1.592,1.5915,1.5916,259000000.0
2008-09-29 03:25:00,1.5916,1.5917,1.59115,1.59115,208400000.0
2008-09-29 03:30:00,1.5912,1.59125,1.5904,1.5905,640999986.0
2008-09-29 03:35:00,1.5905,1.5907,1.59,1.59035,1171799987.0
2008-09-29 03:40:00,1.59035,1.59095,1.5903,1.59095,242700000.0
2008-09-29 03:45:00,1.59085,1.59115,1.5908,1.59105,189200000.0
2008-09-29 03:50:00,1.59105,1.59115,1.59065,1.59075,261300000.0
2008-09-29 03:55:00,1.5908,1.59125,1.5908,1.5911,190600000.0
2008-09-29 04:00:00,1.5911,1.5911,1.5904,1.591,453999992.0
2008-09-29 04:05:00,1.591,1.59105,1.59055,1.59055,630200000.0
2008-09-29 04:10:00,1.5905,1.5907,1.5902,1.5903,300600000.0
2008-09-29 04:15:00,1.5903,1.5904,1.58995,1.59,487800000.0
2008-09-29 04:20:00,1.58973,1.59015,1.58954,1.5899,754899989.0
2008-09-29 04:25:00,1.5899,1.5899,1.58885,1.58955,585400000.0
2008-09-29 04:30:00,1.58955,1.5896,1.5893,1.58945,317000000.0
2008-09-29 04:35:00,1.58935,1.5895,1.5893,1.5893,302200000.0
2008-09-29 04:40:00,1.5893,1.5893,1.5891,1.5892,381100000.0
2008-09-29 04:45:00,1.5892,1.5896,1.5891,1.5896,488100003.0
2008-09-29 04:50:00,1.5896,1.5896,1.5891,1.5891,1203000001.0
2008-09-29 04:55:00,1.5891,1.58915,1.5891,1.5891,1244399998.0
2008-09-29 05:00:00,1.5892,1.5892,1.5888,1.589,387000000.0
2008-09-29 05:05:00,1.589,1.58925,1.5889,1.589,708799996.0
2008-09-29 05:10:00,1.589,1.5893,1.58875,1.58875,255800000.0
2008-09-29 05:15:00,1.58885,1.58925,1.5887,1.5891,91600000.0
2008-09-29 05:20:00,1.5891,1.58945,1.589,1.589,342800000.0
2008-09-29 05:25:00,1.589,1.5892,1.5887,1.58905,327000000.0
2008-09-29 05:30:00,1.5891,1.5891,1.58895,1.589,65400000.0
2008-09-29 05:35:00,1.58905,1.58915,1.58895,1.58895,63400000.0
2008-09-29 05:40:00,1.589,1.5892,1.5889,1.5891,83400000.0
2008-09-29 05:45:00,1.58915,1.58925,1.58895,1.58915,209500000.0
2008-09-29 05:50:00,1.58915,1.58915,1.5889,1.5889,162900000.0
2008-09-29 05:55:00,1.5889,1.58925,1.58875,1.5891,207400000.0
2008-09-29 06:00:00,1.5891,1.5891,1.5891,1.5891,88800000.0
2008-09-29 06:05:00,1.5891,1.5891,1.5891,1.5891,93600000.0
2008-09-29 06:10:00,1.5891,1.5891,1.5891,1.5891,80400000.0
2008-09-29 06:15:00,1.5891,1.5891,1.58875,1.5889,166075000.0
2008-09-29 06:20:00,1.5889,1.58905,1.58822,1.58865,316100000.0
2008-09-29 06:25:00,1.5887,1.5888,1.58814,1.58846,259100000.0
2008-09-29 06:30:00,1.5887,1.5887,1.5886,1.5887,145400000.0
2008-09-29 06:35:00,1.58865,1.58875,1.58801,1.5887,354200000.0
2008-09-29 06:40:00,1.5887,1.58875,1.58814,1.58875,368200000.0
2008-09-29 06:45:00,1.5887,1.58875,1.58787,1.58815,337100000.0
2008-09-29 06:50:00,1.5885,1.5885,1.5878,1.5882,2544499946.0
2008-09-29 06:55:00,1.5882,1.58845,1.58805,1.58845,3519199934.0
2008-09-29 07:00:00,1.58845,1.58945,1.58845,1.5893,625299998.0
2008-09-29 07:05:00,1.5893,1.5893,1.58895,1.589,1712500000.0
2008-09-29 07:10:00,1.589,1.58905,1.588,1.5883,1531299994.0
2008-09-29 07:15:00,1.5883,1.58845,1.5873,1.5873,718999999.0
2008-09-29 07:20:00,1.5874,1.58755,1.58645,1.58645,1308749978.0
2008-09-29 07:25:00,1.58665,1.58725,1.58665,1.58715,1315399961.0
2008-09-29 07:30:00,1.58715,1.58735,1.5865,1.5867,891400000.0
2008-09-29 07:35:00,1.5867,1.58675,1.5861,1.5862,2677299996.0
2008-09-29 07:40:00,1.5862,1.5868,1.5853,1.58675,749800000.0
2008-09-29 07:45:00,1.58675,1.58715,1.5865,1.5865,653600000.0
2008-09-29 07:50:00,1.58655,1.5871,1.5865,1.58705,752000000.0
2008-09-29 07:55:00,1.58705,1.5871,1.5865,1.58695,2123999961.0
2008-09-29 08:00:00,1.587,1.58735,1.58695,1.5871,459700000.0
2008-09-29 08:05:00,1.5871,1.5872,1.58675,1.58705,224500000.0
2008-09-29 08:10:00,1.587,1.58715,1.5864,1.58655,1244199998.0
2008-09-29 08:15:00,1.58655,1.58675,1.586,1.5862,1728099987.0
2008-09-29 08:20:00,1.5862,1.5865,1.586,1.5863,642200000.0
2008-09-29 08:25:00,1.5863,1.5864,1.5855,1.5857,1093399999.0
2008-09-29 08:30:00,1.5857,1.58615,1.5853,1.58565,1302799999.0
2008-09-29 08:35:00,1.58565,1.5873,1.5845,1.5867,1922200003.0
2008-09-29 08:40:00,1.5867,1.587,1.58545,1.58565,2838700015.0
2008-09-29 08:45:00,1.58565,1.5862,1.58565,1.5859,1733900000.0
2008-09-29 08:50:00,1.58595,1.586,1.5845,1.5846,1754300000.0
2008-09-29 08:55:00,1.5846,1.5858,1.5846,1.5858,1555875000.0
2008-09-29 09:00:00,1.5859,1.58665,1.58555,1.58615,1474000000.0
2008-09-29 09:05:00,1.58615,1.58645,1.5857,1.58575,1742600003.0
2008-09-29 09:10:00,1.5858,1.5862,1.5847,1.5857,1999900000.0
2008-09-29 09:15:00,1.5857,1.58685,1.585,1.586,2434100002.0
2008-09-29 09:20:00,1.586,1.586,1.585,1.58555,1589400000.0
2008-09-29 09:25:00,1.58555,1.5865,1.5855,1.5858,1818100005.0
2008-09-29 09:30:00,1.5858,1.5863,1.58515,1.58565,1893600008.0
2008-09-29 09:35:00,1.5855,1.58605,1.58505,1.58515,709600000.0
2008-09-29 09:40:00,1.58515,1.58645,1.58465,1.5863,1403400000.0
2008-09-29 09:45:00,1.5863,1.58635,1.585,1.585,1163700001.0
2008-09-29 09:50:00,1.58505,1.5858,1.58505,1.5857,884200000.0
2008-09-29 09:55:00,1.5857,1.5858,1.58415,1.58545,1660500000.0
2008-09-29 10:00:00,1.58545,1.58605,1.5851,1.58545,1575400001.0
2008-09-29 10:05:00,1.5855,1.5857,1.5849,1.58565,1448900000.0
2008-09-29 10:10:00,1.58565,1.58585,1.5852,1.5853,1618600000.0
2008-09-29 10:15:00,1.5853,1.5853,1.584,1.584,1319300000.0
2008-09-29 10:20:00,1.584,1.5844,1.584,1.5842,1183100000.0
2008-09-29 10:25:00,1.5842,1.5857,1.58415,1.585,1368400000.0
2008-09-29 10:30:00,1.585,1.58595,1.5849,1.5852,1234700000.0
2008-09-29 10:35:00,1.5852,1.58575,1.58495,1.5856,743200000.0
2008-09-29 10:40:00,1.5856,1.5859,1.58545,1.5858,760900000.0
2008-09-29 10:45:00,1.5858,1.58605,1.5855,1.58565,917200000.0
2008-09-29 10:50:00,1.58565,1.5858,1.58515,1.58545,611200000.0
2008-09-29 10:55:00,1.58545,1.58615,1.5852,1.5853,920600000.0
2008-09-29 11:00:00,1.58535,1.5857,1.58525,1.5856,727400000.0
2008-09-29 11:05:00,1.5856,1.5863,1.5855,1.5861,1046300000.0
2008-09-29 11:10:00,1.5861,1.5869,1.5858,1.58665,1328200000.0
2008-09-29 11:15:00,1.58665,1.58695,1.58585,1.5859,942600000.0
2008-09-29 11:20:00,1.5859,1.58645,1.5858,1.58645,1131800000.0
2008-09-29 11:25:00,1.58645,1.5866,1.58585,1.58635,1081000000.0
2008-09-29 11:30:00,1.58635,1.5865,1.58505,1.58515,1058500000.0
2008-09-29 11:35:00,1.5851,1.5864,1.585,1.5861,1638900000.0
2008-09-29 11:40:00,1.5862,1.5871,1.5858,1.58685,945800000.0
2008-09-29 11:45:00,1.58685,1.58685,1.58565,1.58625,1405000000.0
2008-09-29 11:50:00,1.5862,1.58675,1.5859,1.58675,600600000.0
2008-09-29 11:55:00,1.5867,1.58735,1.58645,1.58735,723800000.0
2008-09-29 12:00:00,1.5873,1.5874,1.58695,1.5871,947600000.0
2008-09-29 12:05:00,1.5871,1.58785,1.5871,1.5873,943000000.0
2008-09-29 12:10:00,1.5873,1.58805,1.58725,1.5879,1183500000.0
2008-09-29 12:15:00,1.5879,1.5879,1.58705,1.58715,864000000.0
2008-09-29 12:20:00,1.58715,1.58775,1.58715,1.5872,973100000.0
2008-09-29 12:25:00,1.5872,1.5872,1.58655,1.58665,673900000.0
2008-09-29 12:30:00,1.58665,1.5868,1.58645,1.58645,268800000.0
2008-09-29 12:35:00,1.5864,1.58645,1.58565,1.586,864100000.0
2008-09-29 12:40:00,1.586,1.5865,1.58585,1.5864,609600000.0
2008-09-29 12:45:00,1.5864,1.5866,1.5861,1.5862,648300000.0
2008-09-29 12:50:00,1.5862,1.58665,1.58565,1.5857,768700000.0
2008-09-29 12:55:00,1.5857,1.58585,1.5855,1.5856,372700000.0
2008-09-29 13:00:00,1.5856,1.58585,1.5851,1.5856,687800000.0
2008-09-29 13:05:00,1.58555,1.58565,1.58515,1.5854,531400000.0
2008-09-29 13:10:00,1.5854,1.58555,1.585,1.58555,839200000.0
2008-09-29 13:15:00,1.5855,1.58605,1.58545,1.5858,872000000.0
2008-09-29 13:20:00,1.5858,1.5858,1.58565,1.5857,255800000.0
2008-09-29 13:25:00,1.58575,1.5858,1.5851,1.58525,703200000.0
2008-09-29 13:30:00,1.58525,1.5854,1.5851,1.5853,668400000.0
2008-09-29 13:35:00,1.5853,1.5862,1.5853,1.58605,805500000.0
2008-09-29 13:40:00,1.58605,1.58625,1.58555,1.58555,395200000.0
2008-09-29 13:45:00,1.5856,1.58585,1.5853,1.5853,615600000.0
2008-09-29 13:50:00,1.58525,1.58555,1.58505,1.58505,1363300000.0
2008-09-29 13:55:00,1.58505,1.5855,1.585,1.5851,1332800000.0
2008-09-29 14:00:00,1.5851,1.5852,1.58425,1.58475,1285550000.0
2008-09-29 14:05:00,1.58475,1.5849,1.58445,1.58455,1322200000.0
2008-09-29 14:10:00,1.58455,1.5851,1.5843,1.5847,1366000000.0
2008-09-29 14:15:00,1.5847,1.5858,1.58415,1.5842,1614300000.0
2008-09-29 14:20:00,1.5842,1.5845,1.5838,1.5838,1520000000.0
2008-09-29 14:25:00,1.5838,1.5839,1.5823,1.58235,1499700000.0
2008-09-29 14:30:00,1.58235,1.58365,1.58235,1.5833,1372200000.0
2008-09-29 14:35:00,1.5833,1.5834,1.58295,1.5833,1361400000.0
2008-09-29 14:40:00,1.5833,1.5835,1.5825,1.5825,1721100000.0
2008-09-29 14:45:00,1.5825,1.5827,1.5818,1.5821,2065100000.0
2008-09-29 14:50:00,1.5821,1.5822,1.5816,1.58205,1950300000.0
2008-09-29 14:55:00,1.582,1.58275,1.582,1.58275,1251500000.0
2008-09-29 15:00:00,1.5827,1.5827,1.58215,1.5823,1007100000.0
2008-09-29 15:05:00,1.5823,1.5825,1.582,1.5822,1473400000.0
2008-09-29 15:10:00,1.5822,1.58225,1.5817,1.58175,1577900000.0
2008-09-29 15:15:00,1.5818,1.58185,1.5804,1.5807,1708165000.0
2008-09-29 15:20:00,1.5807,1.5808,1.5802,1.58055,1639200000.0
2008-09-29 15:25:00,1.5805,1.5809,1.5804,1.5809,1343200000.0
2008-09-29 15:30:00,1.5809,1.5814,1.5802,1.58035,1719000000.0
2008-09-29 15:35:00,1.5803,1.5805,1.58,1.5802,1547500000.0
2008-09-29 15:40:00,1.5802,1.5803,1.57965,1.5798,1648300000.0
2008-09-29 15:45:00,1.5798,1.58,1.57945,1.5796,1783700000.0
2008-09-29 15:50:00,1.5796,1.5798,1.5785,1.5785,1672700000.0
2008-09-29 15:55:00,1.5785,1.5796,1.57835,1.57945,2103500000.0
2008-09-29 16:00:00,1.57935,1.5813,1.57915,1.58,2476700000.0
2008-09-29 16:05:00,1.58,1.5806,1.57915,1.5795,1944600000.0
2008-09-29 16:10:00,1.57945,1.5796,1.5781,1.5781,1589100000.0
2008-09-29 16:15:00,1.5781,1.5786,1.5772,1.5783,1671200000.0
2008-09-29 16:20:00,1.5783,1.5783,1.5766,1.57735,2080600000.0
2008-09-29 16:25:00,1.5774,1.5788,1.57735,1.5787,2473100000.0
2008-09-29 16:30:00,1.57865,1.5787,1.5766,1.5766,2014800000.0
2008-09-29 16:35:00,1.5766,1.5772,1.5759,1.57605,2048700000.0
2008-09-29 16:40:00,1.57605,1.57685,1.5758,1.5762,1670000000.0
2008-09-29 16:45:00,1.5763,1.57865,1.5762,1.57855,1775800000.0
2008-09-29 16:50:00,1.5785,1.5789,1.57805,1.5782,1233400000.0
2008-09-29 16:55:00,1.5782,1.5782,1.5774,1.5776,1495800000.0
2008-09-29 17:00:00,1.5776,1.5778,1.5767,1.5767,1491200000.0
2008-09-29 17:05:00,1.5767,1.5771,1.5765,1.5771,1562700000.0
2008-09-29 17:10:00,1.5771,1.5771,1.57575,1.5761,1227100000.0
2008-09-29 17:15:00,1.5761,1.5767,1.5754,1.57585,1450000000.0
2008-09-29 17:20:00,1.57585,1.5768,1.57585,1.5762,1079100000.0
2008-09-29 17:25:00,1.5762,1.5768,1.57565,1.5765,1362100000.0
2008-09-29 17:30:00,1.5765,1.5765,1.5758,1.5758,1262600000.0
2008-09-29 17:35:00,1.57585,1.5764,1.5756,1.57585,1229000000.0
2008-09-29 17:40:00,1.5758,1.5761,1.5756,1.5761,1159300000.0
2008-09-29 17:45:00,1.5761,1.5764,1.5756,1.5764,1562900000.0
2008-09-29 17:50:00,1.5764,1.57705,1.57625,1.577,1149000000.0
2008-09-29 17:55:00,1.577,1.5775,1.5764,1.5766,1397400000.0
2008-09-29 18:00:00,1.57655,1.5771,1.57645,1.5769,901900000.0
2008-09-29 18:05:00,1.5769,1.57785,1.57685,1.5776,1186600000.0
2008-09-29 18:10:00,1.5776,1.5779,1.577,1.57785,1594100000.0
2008-09-29 18:15:00,1.578,1.578,1.57755,1.5776,2028100000.0
2008-09-29 18:20:00,1.5776,1.5776,1.57685,1.57685,1560500005.0
2008-09-29 18:25:00,1.57685,1.57745,1.57635,1.5773,1813799999.0
2008-09-29 18:30:00,1.5773,1.57815,1.5763,1.5781,1632300001.0
2008-09-29 18:35:00,1.5781,1.57865,1.5778,1.5783,866100000.0
2008-09-29 18:40:00,1.5783,1.57955,1.57825,1.5791,1213500000.0
2008-09-29 18:45:00,1.5791,1.5792,1.5787,1.579,1323700000.0
2008-09-29 18:50:00,1.5789,1.5793,1.57875,1.579,823700000.0
2008-09-29 18:55:00,1.57895,1.57915,1.5781,1.57845,939000000.0
2008-09-29 19:00:00,1.57845,1.57895,1.578,1.57835,807800000.0
2008-09-29 19:05:00,1.57835,1.57835,1.5777,1.57795,914900000.0
2008-09-29 19:10:00,1.57795,1.57815,1.57765,1.57765,551800000.0
2008-09-29 19:15:00,1.5777,1.578,1.57695,1.577,1306900000.0
2008-09-29 19:20:00,1.577,1.577,1.57535,1.5757,1694100002.0
2008-09-29 19:25:00,1.57575,1.577,1.57565,1.57665,1299200000.0
2008-09-29 19:30:00,1.57665,1.57685,1.5763,1.57645,1339800000.0
2008-09-29 19:35:00,1.57635,1.57715,1.5755,1.5767,1674000000.0
2008-09-29 19:40:00,1.57675,1.57675,1.57385,1.57455,2820500000.0
2008-09-29 19:45:00,1.57455,1.579,1.57185,1.5741,3256449991.0
2008-09-29 19:50:00,1.57385,1.57495,1.5721,1.57475,2116797797.0
2008-09-29 19:55:00,1.57475,1.5757,1.57295,1.5745,3531099981.0
2008-09-29 20:00:00,1.57435,1.5758,1.5731,1.57465,3395599983.0
2008-09-29 20:05:00,1.57475,1.57535,1.57265,1.574,2525699990.0
2008-09-29 20:10:00,1.5741,1.57555,1.57275,1.57335,2881099998.0
2008-09-29 20:15:00,1.57335,1.57405,1.573,1.5736,1667800000.0
2008-09-29 20:20:00,1.5737,1.5737,1.5728,1.57345,2005000003.0
2008-09-29 20:25:00,1.5734,1.5743,1.57285,1.57335,1429600002.0
2008-09-29 20:30:00,1.5734,1.5738,1.5728,1.57295,3249300025.0
2008-09-29 20:35:00,1.57305,1.5738,1.5727,1.5735,3095300047.0
2008-09-29 20:40:00,1.57355,1.57365,1.5727,1.57285,573099999.0
2008-09-29 20:45:00,1.57285,1.5729,1.57175,1.5719,3188200033.0
2008-09-29 20:50:00,1.5719,1.57225,1.5706,1.57125,1859100008.0
2008-09-29 20:55:00,1.57125,1.573,1.57125,1.5726,1094299999.0
2008-09-29 21:00:00,1.5726,1.57455,1.57255,1.5742,2068000001.0
2008-09-29 21:05:00,1.57425,1.57425,1.5714,1.5717,3932900035.0
2008-09-29 21:10:00,1.5717,1.57245,1.5708,1.57085,1396900001.0
2008-09-29 21:15:00,1.57085,1.5714,1.5693,1.56965,2364900005.0
2008-09-29 21:20:00,1.56965,1.56965,1.56895,1.56905,2465200013.0
2008-09-29 21:25:00,1.56905,1.56945,1.5687,1.56885,3496399910.0
2008-09-29 21:30:00,1.56885,1.5704,1.56885,1.5701,765300000.0
2008-09-29 21:35:00,1.5701,1.5702,1.5688,1.5696,683900000.0
2008-09-29 21:40:00,1.5697,1.5717,1.56965,1.5714,1439400001.0
2008-09-29 21:45:00,1.5714,1.5722,1.57005,1.57075,797400000.0
2008-09-29 21:50:00,1.5707,1.57165,1.57055,1.57125,1833499979.0
2008-09-29 21:55:00,1.57125,1.5731,1.57115,1.57265,2103999999.0
2008-09-29 22:00:00,1.5727,1.57305,1.57175,1.5722,2044299987.0
2008-09-29 22:05:00,1.5722,1.57245,1.57145,1.5718,3009099923.0
2008-09-29 22:10:00,1.5718,1.5718,1.57045,1.5707,2898199999.0
2008-09-29 22:15:00,1.57075,1.571,1.56985,1.5705,1014300000.0
2008-09-29 22:20:00,1.57055,1.5712,1.57035,1.5709,392700000.0
2008-09-29 22:25:00,1.57095,1.5716,1.57065,1.57115,706500000.0
2008-09-29 22:30:00,1.5712,1.572,1.57105,1.57175,1252700014.0
2008-09-29 22:35:00,1.57175,1.57175,1.5712,1.5713,1649700040.0
2008-09-29 22:40:00,1.57135,1.5728,1.57135,1.5726,416800000.0
2008-09-29 22:45:00,1.5726,1.57395,1.5726,1.57365,721900000.0
2008-09-29 22:50:00,1.57365,1.5737,1.5728,1.57305,777899999.0
2008-09-29 22:55:00,1.573,1.57305,1.57135,1.5722,2470500002.0
2008-09-29 23:00:00,1.5722,1.5722,1.572,1.572,1570400000.0
2008-09-29 23:05:00,1.57215,1.57293,1.5712,1.5714,2543699998.0
2008-09-29 23:10:00,1.5712,1.5714,1.57,1.5706,1176600002.0
2008-09-29 23:15:00,1.5705,1.57095,1.57023,1.5706,690199997.0
2008-09-29 23:20:00,1.5706,1.57165,1.57025,1.5712,2508800076.0
2008-09-29 23:25:00,1.5712,1.5715,1.5712,1.5712,1154800000.0
2008-09-29 23:30:00,1.5711,1.57145,1.57005,1.5712,3189000000.0
2008-09-29 23:35:00,1.57086,1.5716,1.5706,1.57135,354300000.0
2008-09-29 23:40:00,1.57145,1.5715,1.57095,1.57125,848799986.0
2008-09-29 23:45:00,1.5713,1.57135,1.5709,1.571,184300000.0
2008-09-29 23:50:00,1.571,1.5711,1.571,1.5711,125300000.0
2008-09-29 23:55:00,1.5711,1.5711,1.5711,1.5711,230400000.0
2008-09-30 00:00:00,1.5712,1.57145,1.5707,1.57094,863599990.0
2008-09-30 00:05:00,1.5713,1.5726,1.57105,1.5723,2789000000.0
2008-09-30 00:10:00,1.5723,1.5723,1.57095,1.5714,1200500000.0
2008-09-30 00:15:00,1.5714,1.5714,1.571,1.5711,1531199936.0
2008-09-30 00:20:00,1.5711,1.5711,1.57025,1.5704,3405799879.0
2008-09-30 00:25:00,1.5705,1.5709,1.5701,1.5701,1222000002.0
2008-09-30 00:30:00,1.5701,1.5702,1.566,1.56765,1979500000.0
2008-09-30 00:35:00,1.56745,1.56942,1.56745,1.56925,1206800000.0
2008-09-30 00:40:00,1.569,1.5699,1.569,1.5697,363800000.0
2008-09-30 00:45:00,1.5698,1.5721,1.5698,1.5719,786200000.0
2008-09-30 00:50:00,1.5719,1.5721,1.5704,1.5709,990000000.0
2008-09-30 00:55:00,1.5709,1.5721,1.5708,1.5721,751400002.0
2008-09-30 01:00:00,1.5721,1.5722,1.5714,1.5714,1966000000.0
2008-09-30 01:05:00,1.5709,1.571,1.5706,1.571,827400000.0
2008-09-30 01:10:00,1.571,1.5714,1.5708,1.571,674700000.0
2008-09-30 01:15:00,1.57043,1.5712,1.57009,1.5708,491800000.0
2008-09-30 01:20:00,1.5709,1.5718,1.5702,1.5714,953500003.0
2008-09-30 01:25:00,1.5714,1.5727,1.5714,1.5725,810799996.0
2008-09-30 01:30:00,1.5725,1.5725,1.57141,1.5722,1257400000.0
2008-09-30 01:35:00,1.5722,1.5722,1.57115,1.572,292900000.0
2008-09-30 01:40:00,1.572,1.572,1.5716,1.572,1502400032.0
2008-09-30 01:45:00,1.5718,1.572,1.57075,1.57095,3828600001.0
2008-09-30 01:50:00,1.571,1.5718,1.57015,1.5718,715500000.0
2008-09-30 01:55:00,1.5718,1.5718,1.5715,1.5716,694900002.0
2008-09-30 02:00:00,1.5716,1.57215,1.5706,1.5717,8569499964.0
2008-09-30 02:05:00,1.5717,1.5731,1.5711,1.5731,1791600019.0
2008-09-30 02:10:00,1.5731,1.5735,1.5731,1.5731,844800000.0
2008-09-30 02:15:00,1.57305,1.57305,1.57165,1.572,562800005.0
2008-09-30 02:20:00,1.572,1.5725,1.572,1.57245,1095799995.0
2008-09-30 02:25:00,1.5725,1.57255,1.57245,1.5725,2706300000.0
2008-09-30 02:30:00,1.57241,1.5725,1.57201,1.5725,1216900000.0
2008-09-30 02:35:00,1.5725,1.5725,1.5722,1.5722,912800004.0
2008-09-30 02:40:00,1.5722,1.5722,1.5709,1.5711,441800003.0
2008-09-30 02:45:00,1.57105,1.57145,1.5705,1.5707,1135800000.0
2008-09-30 02:50:00,1.5707,1.5712,1.5704,1.57075,1485199995.0
2008-09-30 02:55:00,1.57075,1.57105,1.56965,1.57,1177299998.0
2008-09-30 03:00:00,1.57,1.57,1.56935,1.5696,985700003.0
2008-09-30 03:05:00,1.5696,1.5702,1.56955,1.5702,809499998.0
2008-09-30 03:10:00,1.5702,1.5714,1.5701,1.5714,823700000.0
2008-09-30 03:15:00,1.57155,1.5726,1.57095,1.5714,1509399999.0
2008-09-30 03:20:00,1.5714,1.57165,1.571,1.5714,1056600000.0
2008-09-30 03:25:00,1.5714,1.57185,1.57105,1.5718,463799999.0
2008-09-30 03:30:00,1.5718,1.5718,1.57109,1.5716,422199996.0
2008-09-30 03:35:00,1.5716,1.5716,1.5713,1.5714,655900000.0
2008-09-30 03:40:00,1.5713,1.5715,1.5701,1.5703,2139799984.0
2008-09-30 03:45:00,1.5703,1.57085,1.57025,1.5708,260300001.0
2008-09-30 03:50:00,1.57085,1.57145,1.57085,1.5712,861800000.0
2008-09-30 03:55:00,1.5712,1.5712,1.57015,1.5703,1081199990.0
2008-09-30 04:00:00,1.57035,1.57065,1.5703,1.57035,322700000.0
2008-09-30 04:05:00,1.5704,1.5707,1.57035,1.5707,1040300019.0
2008-09-30 04:10:00,1.5707,1.57085,1.57002,1.5708,1086999964.0
2008-09-30 04:15:00,1.5708,1.5718,1.5707,1.5717,1933499984.0
2008-09-30 04:20:00,1.57125,1.57175,1.57115,1.5713,1730899985.0
2008-09-30 04:25:00,1.57135,1.5714,1.5712,1.57135,248500000.0
2008-09-30 04:30:00,1.5714,1.57205,1.5714,1.57205,238000000.0
2008-09-30 04:35:00,1.572,1.5736,1.572,1.57355,888999996.0
2008-09-30 04:40:00,1.57355,1.57405,1.5735,1.5738,1359299995.0
2008-09-30 04:45:00,1.57385,1.5739,1.5735,1.5738,2655000000.0
2008-09-30 04:50:00,1.57333,1.5738,1.57333,1.57375,1746300000.0
2008-09-30 04:55:00,1.5737,1.5739,1.5735,1.57355,298000000.0
2008-09-30 05:00:00,1.5735,1.5739,1.5735,1.5738,1672099994.0
2008-09-30 05:05:00,1.5738,1.57395,1.5738,1.5738,2640999986.0
2008-09-30 05:10:00,1.5738,1.57395,1.57275,1.5729,872700000.0
2008-09-30 05:15:00,1.5729,1.57345,1.5729,1.57325,197900000.0
2008-09-30 05:20:00,1.5733,1.5735,1.57286,1.5733,679500000.0
2008-09-30 05:25:00,1.5733,1.57345,1.57281,1.5733,2872599988.0
2008-09-30 05:30:00,1.5733,1.5733,1.5729,1.5733,143800000.0
2008-09-30 05:35:00,1.5733,1.5734,1.57258,1.57315,324800000.0
2008-09-30 05:40:00,1.5733,1.5734,1.57235,1.5725,234200001.0
2008-09-30 05:45:00,1.57255,1.57315,1.5725,1.5726,411400000.0
2008-09-30 05:50:00,1.5726,1.573,1.57235,1.57285,390300000.0
2008-09-30 05:55:00,1.5728,1.57285,1.57205,1.57205,639100005.0
2008-09-30 06:00:00,1.5721,1.57265,1.572,1.57245,329500001.0
2008-09-30 06:05:00,1.5725,1.5735,1.57225,1.5727,417250000.0
2008-09-30 06:10:00,1.5727,1.573,1.5727,1.57295,423200000.0
2008-09-30 06:15:00,1.57295,1.5731,1.5729,1.5731,167200000.0
2008-09-30 06:20:00,1.5731,1.57375,1.5731,1.5734,669800006.0
2008-09-30 06:25:00,1.57307,1.5734,1.57266,1.5734,351300000.0
2008-09-30 06:30:00,1.5734,1.5734,1.57255,1.5726,1065700014.0
2008-09-30 06:35:00,1.57208,1.5726,1.57194,1.5726,454300003.0
2008-09-30 06:40:00,1.57219,1.5727,1.57197,1.5726,804300000.0
2008-09-30 06:45:00,1.5726,1.5732,1.57223,1.573,382800000.0
2008-09-30 06:50:00,1.573,1.573,1.57225,1.57255,879099999.0
2008-09-30 06:55:00,1.5725,1.5736,1.57245,1.5734,400000000.0
2008-09-30 07:00:00,1.57345,1.5736,1.5733,1.5734,6599699994.0
2008-09-30 07:05:00,1.5734,1.57345,1.5733,1.5734,1685299982.0
2008-09-30 07:10:00,1.57355,1.57365,1.5732,1.5733,910900015.0
2008-09-30 07:15:00,1.5733,1.5738,1.57285,1.5733,1215999997.0
2008-09-30 07:20:00,1.5733,1.57425,1.5733,1.57375,1589499989.0
2008-09-30 07:25:00,1.5738,1.57385,1.57365,1.57365,315200000.0
2008-09-30 07:30:00,1.57365,1.5737,1.57235,1.57305,603300002.0
2008-09-30 07:35:00,1.573,1.57345,1.5728,1.5733,869700000.0
2008-09-30 07:40:00,1.5733,1.5733,1.5733,1.5733,360000000.0
2008-09-30 07:45:00,1.5733,1.5733,1.5733,1.5733,211000000.0
2008-09-30 07:50:00,1.5731,1.5733,1.57305,1.5731,594400000.0
2008-09-30 07:55:00,1.5731,1.57345,1.57245,1.5725,1410699988.0
2008-09-30 08:00:00,1.5725,1.57325,1.5724,1.5725,1202400000.0
2008-09-30 08:05:00,1.5725,1.5728,1.572,1.5722,850300000.0
2008-09-30 08:10:00,1.5723,1.573,1.5721,1.573,388900000.0
2008-09-30 08:15:00,1.573,1.57325,1.5727,1.5731,762000000.0
2008-09-30 08:20:00,1.5732,1.5733,1.5729,1.5731,170900000.0
2008-09-30 08:25:00,1.5731,1.57545,1.5731,1.5749,699500000.0
2008-09-30 08:30:00,1.575,1.57525,1.5743,1.5751,1214100000.0
2008-09-30 08:35:00,1.5752,1.5753,1.57465,1.575,792200000.0
2008-09-30 08:40:00,1.5749,1.5749,1.5738,1.5742,880000000.0
2008-09-30 08:45:00,1.5742,1.57425,1.5732,1.57375,1317300000.0
2008-09-30 08:50:00,1.5737,1.57415,1.57365,1.574,1138300000.0
2008-09-30 08:55:00,1.574,1.5759,1.574,1.5759,1485800000.0
2008-09-30 09:00:00,1.5759,1.57745,1.5759,1.57685,1548600000.0
2008-09-30 09:05:00,1.5769,1.577,1.5761,1.5767,1623500000.0
2008-09-30 09:10:00,1.5766,1.5782,1.5762,1.5782,1792500000.0
2008-09-30 09:15:00,1.5782,1.5807,1.57735,1.5776,3225400013.0
2008-09-30 09:20:00,1.5777,1.5781,1.57695,1.57785,3182899990.0
2008-09-30 09:25:00,1.57785,1.578,1.577,1.5777,1319900000.0
2008-09-30 09:30:00,1.5777,1.5782,1.57675,1.577,1835600000.0
2008-09-30 09:35:00,1.577,1.577,1.57625,1.5765,1448500000.0
2008-09-30 09:40:00,1.5765,1.577,1.57625,1.5765,1825700000.0
2008-09-30 09:45:00,1.5764,1.57705,1.576,1.5769,1463200000.0
2008-09-30 09:50:00,1.5768,1.5771,1.5755,1.5758,1402100000.0
2008-09-30 09:55:00,1.5757,1.5771,1.5756,1.57695,1473000000.0
2008-09-30 10:00:00,1.57685,1.578,1.57675,1.57795,919100000.0
2008-09-30 10:05:00,1.578,1.5781,1.5773,1.5775,1580000000.0
2008-09-30 10:10:00,1.5775,1.5782,1.5774,1.5782,1536900000.0
2008-09-30 10:15:00,1.5783,1.5785,1.57795,1.5782,753300000.0
2008-09-30 10:20:00,1.5782,1.5784,1.57775,1.57775,1858100000.0
2008-09-30 10:25:00,1.5778,1.5785,1.57775,1.57815,600800000.0
2008-09-30 10:30:00,1.57815,1.5785,1.5779,1.5783,733200000.0
2008-09-30 10:35:00,1.57835,1.5786,1.57825,1.5784,723500000.0
2008-09-30 10:40:00,1.5784,1.5786,1.57825,1.5786,782300000.0
2008-09-30 10:45:00,1.5786,1.57905,1.57815,1.5788,814500000.0
2008-09-30 10:50:00,1.5788,1.57895,1.5784,1.5787,639100000.0
2008-09-30 10:55:00,1.5787,1.57885,1.5784,1.57865,856700000.0
2008-09-30 11:00:00,1.5786,1.5803,1.5785,1.58,1166000000.0
2008-09-30 11:05:00,1.58,1.58,1.5791,1.5792,1263400000.0
2008-09-30 11:10:00,1.5792,1.5793,1.57885,1.57885,863900000.0
2008-09-30 11:15:00,1.57885,1.57915,1.57875,1.5788,906300001.0
2008-09-30 11:20:00,1.5788,1.5795,1.5788,1.5794,583300000.0
2008-09-30 11:25:00,1.5794,1.5794,1.5789,1.5792,498600000.0
2008-09-30 11:30:00,1.57915,1.5806,1.57915,1.5801,1006500000.0
2008-09-30 11:35:00,1.5802,1.5805,1.57945,1.5805,1269000000.0
2008-09-30 11:40:00,1.5805,1.5806,1.58,1.5805,1093800000.0
2008-09-30 11:45:00,1.5805,1.58055,1.5801,1.58015,376900000.0
2008-09-30 11:50:00,1.5802,1.5804,1.58005,1.5801,1278200000.0
2008-09-30 11:55:00,1.58015,1.5803,1.57945,1.57995,1534000000.0
2008-09-30 12:00:00,1.57995,1.5806,1.5798,1.5805,1195000000.0
2008-09-30 12:05:00,1.5805,1.5805,1.57925,1.57925,546700000.0
2008-09-30 12:10:00,1.5791,1.5796,1.5791,1.5793,1298300000.0
2008-09-30 12:15:00,1.5793,1.57945,1.57885,1.5789,988700000.0
2008-09-30 12:20:00,1.5789,1.5794,1.5789,1.5793,683300000.0
2008-09-30 12:25:00,1.5793,1.5796,1.57885,1.57885,1452900000.0
2008-09-30 12:30:00,1.57885,1.57955,1.57865,1.5787,1501100003.0
2008-09-30 12:35:00,1.57885,1.5792,1.57825,1.5787,1384500000.0
2008-09-30 12:40:00,1.5787,1.5791,1.5785,1.5785,1309800000.0
2008-09-30 12:45:00,1.5785,1.5788,1.5785,1.57855,1207800000.0
2008-09-30 12:50:00,1.5785,1.5798,1.5785,1.5793,1206500000.0
2008-09-30 12:55:00,1.5793,1.57955,1.5787,1.57905,1250700000.0
2008-09-30 13:00:00,1.57905,1.5793,1.5778,1.5779,1202100000.0
2008-09-30 13:05:00,1.57785,1.5785,1.5775,1.57825,1198900000.0
2008-09-30 13:10:00,1.57825,1.57825,1.5776,1.5778,1392100000.0
2008-09-30 13:15:00,1.57785,1.5791,1.5778,1.579,1152500000.0
2008-09-30 13:20:00,1.579,1.57925,1.57865,1.57865,809300000.0
2008-09-30 13:25:00,1.57865,1.5789,1.5782,1.5782,699200000.0
2008-09-30 13:30:00,1.57825,1.5786,1.5782,1.5786,596700000.0
2008-09-30 13:35:00,1.5787,1.58045,1.5787,1.5802,2075599999.0
2008-09-30 13:40:00,1.5802,1.5804,1.5796,1.5797,2183299998.0
2008-09-30 13:45:00,1.5797,1.5797,1.579,1.579,901800000.0
2008-09-30 13:50:00,1.579,1.5792,1.57815,1.5782,1238700000.0
2008-09-30 13:55:00,1.5782,1.57845,1.5776,1.578,1601200000.0
2008-09-30 14:00:00,1.57795,1.5788,1.5777,1.57855,1476500000.0
2008-09-30 14:05:00,1.57855,1.5786,1.5772,1.5775,1532600000.0
2008-09-30 14:10:00,1.5775,1.5777,1.57705,1.5771,2121200000.0
2008-09-30 14:15:00,1.5771,1.5775,1.5771,1.5772,1623800000.0
2008-09-30 14:20:00,1.5772,1.5777,1.57705,1.57705,1647800000.0
2008-09-30 14:25:00,1.577,1.577,1.57645,1.5767,1268600000.0
2008-09-30 14:30:00,1.5768,1.577,1.57625,1.5765,1261400000.0
2008-09-30 14:35:00,1.5765,1.5765,1.57505,1.5754,1546900000.0
2008-09-30 14:40:00,1.5754,1.5756,1.57465,1.5753,1275000000.0
2008-09-30 14:45:00,1.5754,1.576,1.5751,1.5752,1957900000.0
2008-09-30 14:50:00,1.5752,1.5755,1.57425,1.57455,1819000000.0
2008-09-30 14:55:00,1.5746,1.5749,1.574,1.57435,1856300000.0
2008-09-30 15:00:00,1.5743,1.57445,1.5738,1.574,1500400000.0
2008-09-30 15:05:00,1.574,1.57485,1.57345,1.5748,2154700000.0
2008-09-30 15:10:00,1.5748,1.5748,1.57375,1.574,1264600000.0
2008-09-30 15:15:00,1.574,1.5743,1.57355,1.5739,1592300000.0
2008-09-30 15:20:00,1.5739,1.5745,1.5735,1.5737,1602900000.0
2008-09-30 15:25:00,1.5738,1.5745,1.5729,1.5739,1684100000.0
2008-09-30 15:30:00,1.57395,1.5745,1.5732,1.5739,1912700000.0
2008-09-30 15:35:00,1.5739,1.5749,1.5738,1.5738,1217200000.0
2008-09-30 15:40:00,1.5738,1.5742,1.57345,1.57345,1318500000.0
2008-09-30 15:45:00,1.57335,1.5737,1.57295,1.5733,1611600000.0
2008-09-30 15:50:00,1.57315,1.5733,1.5719,1.572,1754200000.0
2008-09-30 15:55:00,1.572,1.57315,1.5711,1.57315,2252400000.0
2008-09-30 16:00:00,1.57315,1.5744,1.57315,1.574,1478600000.0
2008-09-30 16:05:00,1.574,1.575,1.5735,1.5737,2004400000.0
2008-09-30 16:10:00,1.5737,1.5746,1.5736,1.57455,1634800000.0
2008-09-30 16:15:00,1.5745,1.5755,1.5737,1.5753,1497200000.0
2008-09-30 16:20:00,1.57535,1.5759,1.57465,1.57465,1482500000.0
2008-09-30 16:25:00,1.57465,1.5749,1.5742,1.57465,1231400000.0
2008-09-30 16:30:00,1.57465,1.5751,1.57425,1.57475,1910700000.0
2008-09-30 16:35:00,1.57475,1.5754,1.5746,1.5748,1929100000.0
2008-09-30 16:40:00,1.5748,1.5758,1.5747,1.5752,1860600000.0
2008-09-30 16:45:00,1.57525,1.57535,1.57405,1.575,2179600000.0
2008-09-30 16:50:00,1.575,1.57645,1.57415,1.5761,1901000000.0
2008-09-30 16:55:00,1.5761,1.5762,1.5742,1.57475,2155400000.0
2008-09-30 17:00:00,1.57475,1.5752,1.57335,1.57445,1810400000.0
2008-09-30 17:05:00,1.57455,1.5755,1.57395,1.5749,2307200000.0
2008-09-30 17:10:00,1.5749,1.5756,1.57445,1.5751,1834300000.0
2008-09-30 17:15:00,1.5751,1.5754,1.5743,1.5749,1620300000.0
2008-09-30 17:20:00,1.5749,1.57515,1.57345,1.5742,1794200000.0
2008-09-30 17:25:00,1.5742,1.5754,1.5736,1.57535,1624700000.0
2008-09-30 17:30:00,1.57535,1.57555,1.57385,1.5747,1800200000.0
2008-09-30 17:35:00,1.5747,1.57525,1.5742,1.5746,1639700000.0
2008-09-30 17:40:00,1.5747,1.5759,1.5746,1.5757,1630300000.0
2008-09-30 17:45:00,1.5756,1.5763,1.5755,1.5763,1375800000.0
2008-09-30 17:50:00,1.5764,1.5768,1.5752,1.5756,1801700000.0
2008-09-30 17:55:00,1.5756,1.57605,1.57535,1.5755,1264600000.0
2008-09-30 18:00:00,1.5755,1.5765,1.5752,1.5764,1278300000.0
2008-09-30 18:05:00,1.5764,1.57665,1.575,1.57525,1727400000.0
2008-09-30 18:10:00,1.5752,1.57525,1.57425,1.5743,1621100000.0
2008-09-30 18:15:00,1.5743,1.5748,1.5743,1.5747,1097500000.0
2008-09-30 18:20:00,1.5747,1.57775,1.5747,1.57745,2352000000.0
2008-09-30 18:25:00,1.5775,1.5782,1.5772,1.5776,1517600000.0
2008-09-30 18:30:00,1.57765,1.57765,1.57685,1.5772,1144900000.0
2008-09-30 18:35:00,1.5772,1.5776,1.5769,1.57725,1065400000.0
2008-09-30 18:40:00,1.57725,1.5776,1.57665,1.57665,886300000.0
2008-09-30 18:45:00,1.5767,1.57705,1.5762,1.5764,1129300000.0
2008-09-30 18:50:00,1.5764,1.5778,1.57635,1.5778,1280700000.0
2008-09-30 18:55:00,1.57785,1.57805,1.57725,1.5777,1421900000.0
2008-09-30 19:00:00,1.5777,1.5786,1.5774,1.57825,1125700000.0
2008-09-30 19:05:00,1.5782,1.5786,1.5778,1.57835,935100000.0
2008-09-30 19:10:00,1.57835,1.5785,1.57705,1.5777,1539200000.0
2008-09-30 19:15:00,1.5777,1.5778,1.5772,1.5773,648300000.0
2008-09-30 19:20:00,1.57725,1.5784,1.5771,1.5784,1480000000.0
2008-09-30 19:25:00,1.5784,1.5794,1.57835,1.5793,687200000.0
2008-09-30 19:30:00,1.5794,1.58,1.5792,1.57965,1015300000.0
2008-09-30 19:35:00,1.5796,1.5801,1.57955,1.5799,1081800000.0
2008-09-30 19:40:00,1.5799,1.5802,1.5797,1.5799,534500000.0
2008-09-30 19:45:00,1.5799,1.5801,1.5798,1.57985,678000000.0
2008-09-30 19:50:00,1.5799,1.5801,1.5798,1.5799,638100000.0
2008-09-30 19:55:00,1.5799,1.58,1.57929,1.57973,814300000.0
2008-09-30 20:00:00,1.5799,1.5813,1.5798,1.5801,1499200000.0
2008-09-30 20:05:00,1.5801,1.5807,1.5797,1.58055,1335200000.0
2008-09-30 20:10:00,1.58055,1.5811,1.5805,1.581,758600000.0
2008-09-30 20:15:00,1.58115,1.5813,1.5811,1.5812,307000000.0
2008-09-30 20:20:00,1.58125,1.5815,1.5811,1.5811,567600000.0
2008-09-30 20:25:00,1.5811,1.5823,1.5811,1.58205,878400000.0
2008-09-30 20:30:00,1.58205,1.5822,1.58095,1.58195,902500000.0
2008-09-30 20:35:00,1.58195,1.58215,1.58165,1.58215,810200000.0
2008-09-30 20:40:00,1.5822,1.5823,1.5818,1.5822,780400000.0
2008-09-30 20:45:00,1.5821,1.5824,1.582,1.5821,702600000.0
2008-09-30 20:50:00,1.5821,1.58245,1.582,1.58245,904000000.0
2008-09-30 20:55:00,1.58245,1.5829,1.58235,1.5829,577200000.0
2008-09-30 21:00:00,1.5829,1.5829,1.5822,1.5826,1047600000.0
2008-09-30 21:05:00,1.5826,1.5833,1.5826,1.5828,1022800000.0
2008-09-30 21:10:00,1.5828,1.5833,1.5826,1.5827,744000000.0
2008-09-30 21:15:00,1.5827,1.5829,1.58215,1.5824,1261900000.0
2008-09-30 21:20:00,1.5824,1.5827,1.58195,1.582,909400000.0
2008-09-30 21:25:00,1.5821,1.5821,1.5815,1.5818,529200000.0
2008-09-30 21:30:00,1.5818,1.5822,1.5816,1.58185,540800000.0
2008-09-30 21:35:00,1.58185,1.5819,1.581,1.5813,1642400002.0
2008-09-30 21:40:00,1.58125,1.5817,1.58085,1.5814,607000000.0
2008-09-30 21:45:00,1.5814,1.58195,1.58135,1.58165,742699994.0
2008-09-30 21:50:00,1.58165,1.5818,1.58095,1.58145,1158799998.0
2008-09-30 21:55:00,1.58145,1.58245,1.5812,1.58245,580700000.0
2008-09-30 22:00:00,1.58245,1.58255,1.58135,1.58195,694900000.0
2008-09-30 22:05:00,1.582,1.58215,1.58155,1.5818,634900004.0
2008-09-30 22:10:00,1.5818,1.5818,1.58085,1.58115,2850400010.0
2008-09-30 22:15:00,1.58115,1.58155,1.58075,1.5813,553300000.0
2008-09-30 22:20:00,1.5813,1.58205,1.5811,1.58135,590400000.0
2008-09-30 22:25:00,1.5814,1.5815,1.581,1.58105,2276299988.0
2008-09-30 22:30:00,1.58105,1.58115,1.581,1.5811,5316299952.0
2008-09-30 22:35:00,1.5811,1.58155,1.581,1.58145,1591099999.0
2008-09-30 22:40:00,1.58135,1.58225,1.5811,1.5822,518100000.0
2008-09-30 22:45:00,1.5821,1.5826,1.582,1.5826,139300000.0
2008-09-30 22:50:00,1.5826,1.58265,1.5812,1.5816,934599998.0
2008-09-30 22:55:00,1.58155,1.582,1.58095,1.58115,621400000.0
2008-09-30 23:00:00,1.5811,1.5813,1.581,1.58115,627099988.0
2008-09-30 23:05:00,1.5811,1.58175,1.5811,1.58175,492599991.0
2008-09-30 23:10:00,1.5813,1.5816,1.5813,1.58145,550599998.0
2008-09-30 23:15:00,1.58145,1.58145,1.5804,1.5804,890000000.0
2008-09-30 23:20:00,1.5805,1.58085,1.58035,1.58065,1893000003.0
2008-09-30 23:25:00,1.58055,1.5811,1.5805,1.5807,233000000.0
2008-09-30 23:30:00,1.58075,1.5817,1.5807,1.5816,228000000.0
2008-09-30 23:35:00,1.58175,1.58195,1.58116,1.58121,373900000.0
2008-09-30 23:40:00,1.58161,1.58161,1.58115,1.58136,1771599980.0
2008-09-30 23:45:00,1.5817,1.5817,1.58102,1.58135,722199972.0
2008-09-30 23:50:00,1.5816,1.58199,1.58141,1.5816,317599986.0
2008-09-30 23:55:00,1.58117,1.58195,1.58117,1.5816,3147599898.0
2008-10-01 00:00:00,1.5816,1.58185,1.58155,1.58175,2599999930.0
2008-10-01 00:05:00,1.5818,1.5819,1.58145,1.5816,1218799970.0
2008-10-01 00:10:00,1.58119,1.5816,1.5811,1.5816,473199995.0
2008-10-01 00:15:00,1.5816,1.5816,1.58113,1.5816,3504399868.0
2008-10-01 00:20:00,1.5816,1.5816,1.58065,1.5811,1268599980.0
2008-10-01 00:25:00,1.58093,1.5811,1.5796,1.5796,877100000.0
2008-10-01 00:30:00,1.5797,1.5801,1.5796,1.5801,714800000.0
2008-10-01 00:35:00,1.58005,1.58036,1.57945,1.58,528800000.0
2008-10-01 00:40:00,1.58,1.58025,1.5796,1.5802,1123399998.0
2008-10-01 00:45:00,1.5802,1.5805,1.5801,1.58045,196800000.0
2008-10-01 00:50:00,1.5804,1.5806,1.57985,1.58045,322400000.0
2008-10-01 00:55:00,1.58045,1.5805,1.57975,1.58005,208800000.0
2008-10-01 01:00:00,1.5801,1.58075,1.57975,1.5799,1723099994.0
2008-10-01 01:05:00,1.5799,1.5805,1.5799,1.5804,627400000.0
2008-10-01 01:10:00,1.5804,1.5804,1.58,1.5802,298199999.0
2008-10-01 01:15:00,1.5802,1.5804,1.5802,1.5804,115800000.0
2008-10-01 01:20:00,1.5804,1.5804,1.5804,1.5804,29600000.0
2008-10-01 01:25:00,1.5804,1.5806,1.5804,1.5806,41100000.0
2008-10-01 01:30:00,1.58057,1.5806,1.58012,1.58055,623300000.0
2008-10-01 01:35:00,1.5805,1.5805,1.57986,1.5803,956599994.0
2008-10-01 01:40:00,1.5803,1.5805,1.5803,1.5803,264499997.0
2008-10-01 01:45:00,1.5803,1.5804,1.5803,1.5803,90900000.0
2008-10-01 01:50:00,1.5804,1.58057,1.57994,1.58055,255900000.0
2008-10-01 01:55:00,1.5806,1.5806,1.5802,1.5803,631799974.0
2008-10-01 02:00:00,1.5803,1.58035,1.5797,1.5797,1247499983.0
2008-10-01 02:05:00,1.5798,1.58015,1.5796,1.5796,361500000.0
2008-10-01 02:10:00,1.5797,1.5803,1.57939,1.5803,288699998.0
2008-10-01 02:15:00,1.5803,1.5805,1.5797,1.5805,88200000.0
2008-10-01 02:20:00,1.5805,1.5809,1.57995,1.5809,954400015.0
2008-10-01 02:25:00,1.581,1.58105,1.58025,1.5803,1829500012.0
2008-10-01 02:30:00,1.5803,1.58045,1.5803,1.5803,621100001.0
2008-10-01 02:35:00,1.5803,1.5804,1.5796,1.5797,1380600002.0
2008-10-01 02:40:00,1.5797,1.5803,1.5797,1.5802,359600000.0
2008-10-01 02:45:00,1.58025,1.58035,1.58,1.58035,832300017.0
2008-10-01 02:50:00,1.5804,1.58215,1.5804,1.58205,701500000.0
2008-10-01 02:55:00,1.58215,1.5823,1.57995,1.58065,1434900015.0
2008-10-01 03:00:00,1.5806,1.58155,1.58045,1.5814,224500000.0
2008-10-01 03:05:00,1.5814,1.5817,1.58085,1.581,1022800000.0
2008-10-01 03:10:00,1.581,1.58125,1.58005,1.5805,1923199996.0
2008-10-01 03:15:00,1.5806,1.58085,1.5797,1.58015,633199995.0
2008-10-01 03:20:00,1.5802,1.58025,1.57945,1.5801,415000000.0
2008-10-01 03:25:00,1.5802,1.5804,1.5799,1.5804,566600000.0
2008-10-01 03:30:00,1.5804,1.5804,1.57936,1.57936,319100000.0
2008-10-01 03:35:00,1.57954,1.58,1.57901,1.58,227700000.0
2008-10-01 03:40:00,1.58,1.58005,1.58,1.58,64100000.0
2008-10-01 03:45:00,1.58,1.58,1.57845,1.5786,315500000.0
2008-10-01 03:50:00,1.57865,1.579,1.5785,1.57895,230200000.0
2008-10-01 03:55:00,1.5789,1.5789,1.57715,1.57735,452200000.0
2008-10-01 04:00:00,1.5773,1.5774,1.577,1.5771,692600000.0
2008-10-01 04:05:00,1.5771,1.57725,1.5766,1.5771,407500000.0
2008-10-01 04:10:00,1.57725,1.57725,1.5764,1.5767,1701699991.0
2008-10-01 04:15:00,1.5767,1.57705,1.5765,1.5765,551499997.0
2008-10-01 04:20:00,1.5765,1.57705,1.5765,1.5768,190500000.0
2008-10-01 04:25:00,1.5768,1.5772,1.57595,1.57625,746400002.0
2008-10-01 04:30:00,1.57625,1.5767,1.5758,1.5761,547300000.0
2008-10-01 04:35:00,1.5761,1.5768,1.5759,1.5764,346500000.0
2008-10-01 04:40:00,1.57635,1.5766,1.5762,1.5764,600199998.0
2008-10-01 04:45:00,1.57645,1.57725,1.57635,1.5765,409900000.0
2008-10-01 04:50:00,1.57626,1.5767,1.57625,1.57645,102900000.0
2008-10-01 04:55:00,1.57604,1.57815,1.576,1.5778,376399997.0
2008-10-01 05:00:00,1.57765,1.57775,1.5774,1.5774,3413900000.0
2008-10-01 05:05:00,1.5774,1.57755,1.5774,1.5775,3034000004.0
2008-10-01 05:10:00,1.57755,1.57765,1.57724,1.57751,144000000.0
2008-10-01 05:15:00,1.5777,1.57805,1.5776,1.5776,68800000.0
2008-10-01 05:20:00,1.5776,1.5787,1.57755,1.5785,174100000.0
2008-10-01 05:25:00,1.57845,1.57865,1.5782,1.5783,348699998.0
2008-10-01 05:30:00,1.57801,1.5783,1.57781,1.5783,1335199985.0
2008-10-01 05:35:00,1.5783,1.57875,1.57775,1.57845,248699996.0
2008-10-01 05:40:00,1.5785,1.57875,1.57805,1.5785,154400000.0
2008-10-01 05:45:00,1.57855,1.5789,1.5781,1.57825,2704500071.0
2008-10-01 05:50:00,1.5784,1.57875,1.5781,1.57825,1433000030.0
2008-10-01 05:55:00,1.5783,1.57865,1.5778,1.57865,192400000.0
2008-10-01 06:00:00,1.5786,1.5794,1.57855,1.5793,230400000.0
2008-10-01 06:05:00,1.5793,1.57935,1.5786,1.57875,249700000.0
2008-10-01 06:10:00,1.57875,1.57915,1.5785,1.5788,1644599999.0
2008-10-01 06:15:00,1.5788,1.57935,1.57835,1.5788,894600000.0
2008-10-01 06:20:00,1.5788,1.57915,1.5788,1.5789,78000000.0
2008-10-01 06:25:00,1.5789,1.57895,1.57835,1.57885,700900019.0
2008-10-01 06:30:00,1.57885,1.579,1.5787,1.57875,62100000.0
2008-10-01 06:35:00,1.57875,1.57955,1.5787,1.57945,175900000.0
2008-10-01 06:40:00,1.57934,1.57955,1.5785,1.57865,274600000.0
2008-10-01 06:45:00,1.5786,1.5786,1.5784,1.57845,146200000.0
2008-10-01 06:50:00,1.5784,1.5785,1.5784,1.5785,132900000.0
2008-10-01 06:55:00,1.5785,1.5786,1.5784,1.5785,272100000.0
2008-10-01 07:00:00,1.5786,1.57875,1.5781,1.57875,309800000.0
2008-10-01 07:05:00,1.5786,1.5788,1.578,1.5785,825899994.0
2008-10-01 07:10:00,1.5785,1.57865,1.57799,1.57835,314900000.0
2008-10-01 07:15:00,1.57845,1.57945,1.5783,1.5791,354500000.0
2008-10-01 07:20:00,1.5791,1.5791,1.57845,1.5788,1792200001.0
2008-10-01 07:25:00,1.5788,1.57925,1.5788,1.57925,174700000.0
2008-10-01 07:30:00,1.5793,1.57955,1.57905,1.5791,157300000.0
2008-10-01 07:35:00,1.5791,1.5791,1.5774,1.5774,1931600009.0
2008-10-01 07:40:00,1.5774,1.5787,1.577,1.5785,731500000.0
2008-10-01 07:45:00,1.5785,1.5785,1.57785,1.57825,2194700038.0
2008-10-01 07:50:00,1.5783,1.5787,1.57805,1.57865,588800000.0
2008-10-01 07:55:00,1.5787,1.5791,1.57845,1.579,322500000.0
2008-10-01 08:00:00,1.579,1.57945,1.5784,1.57865,1579500000.0
2008-10-01 08:05:00,1.57865,1.57895,1.57755,1.57765,1138499999.0
2008-10-01 08:10:00,1.57765,1.57815,1.57655,1.577,745500000.0
2008-10-01 08:15:00,1.577,1.57795,1.577,1.57755,956000000.0
2008-10-01 08:20:00,1.57755,1.57755,1.5771,1.5774,409700000.0
2008-10-01 08:25:00,1.5774,1.578,1.5769,1.578,744000000.0
2008-10-01 08:30:00,1.578,1.57835,1.5772,1.5777,1077100000.0
2008-10-01 08:35:00,1.5777,1.57825,1.57765,1.57795,781500000.0
2008-10-01 08:40:00,1.57795,1.5786,1.5776,1.578,1376400000.0
2008-10-01 08:45:00,1.578,1.57875,1.5777,1.5786,1312000000.0
2008-10-01 08:50:00,1.5786,1.5797,1.5782,1.5795,1727000005.0
2008-10-01 08:55:00,1.57955,1.5803,1.57935,1.57985,880800000.0
2008-10-01 09:00:00,1.57985,1.57985,1.57865,1.57935,923700000.0
2008-10-01 09:05:00,1.57935,1.5798,1.57905,1.5791,1002100000.0
2008-10-01 09:10:00,1.5791,1.5796,1.57885,1.5791,1020000000.0
2008-10-01 09:15:00,1.5791,1.5802,1.5791,1.5802,1339900000.0
2008-10-01 09:20:00,1.5802,1.5805,1.5798,1.57995,1074300000.0
2008-10-01 09:25:00,1.57995,1.58015,1.57935,1.5797,773400000.0
2008-10-01 09:30:00,1.57985,1.5813,1.5798,1.581,1310100000.0
2008-10-01 09:35:00,1.58095,1.58155,1.58095,1.581,1049300000.0
2008-10-01 09:40:00,1.58105,1.58125,1.58015,1.5805,972600000.0
2008-10-01 09:45:00,1.58045,1.58115,1.58025,1.58105,876700000.0
2008-10-01 09:50:00,1.581,1.5813,1.5804,1.5805,905600000.0
2008-10-01 09:55:00,1.5805,1.58115,1.5805,1.58085,1395200000.0
2008-10-01 10:00:00,1.58085,1.5815,1.5805,1.5805,1249600000.0
2008-10-01 10:05:00,1.58045,1.58085,1.58045,1.58055,1051300000.0
2008-10-01 10:10:00,1.58055,1.58065,1.58,1.5802,1138100000.0
2008-10-01 10:15:00,1.5802,1.5807,1.58,1.58005,1573500000.0
2008-10-01 10:20:00,1.5801,1.58045,1.57995,1.57995,1055100000.0
2008-10-01 10:25:00,1.58005,1.5801,1.57915,1.57915,819200000.0
2008-10-01 10:30:00,1.57915,1.57915,1.5783,1.5789,1502300000.0
2008-10-01 10:35:00,1.5789,1.5789,1.5783,1.57875,1007500000.0
2008-10-01 10:40:00,1.57875,1.5796,1.5783,1.57955,858200000.0
2008-10-01 10:45:00,1.57955,1.5801,1.5795,1.5798,811000000.0
2008-10-01 10:50:00,1.5798,1.58005,1.5794,1.5796,566900000.0
2008-10-01 10:55:00,1.5796,1.5806,1.57955,1.5802,1106900000.0
2008-10-01 11:00:00,1.5802,1.5803,1.57965,1.58005,570300000.0
2008-10-01 11:05:00,1.58005,1.5801,1.5794,1.5799,1155800000.0
2008-10-01 11:10:00,1.5799,1.58095,1.5798,1.5807,1020200000.0
2008-10-01 11:15:00,1.5807,1.58175,1.5806,1.5816,728300000.0
2008-10-01 11:20:00,1.5816,1.58205,1.58095,1.581,1213600000.0
2008-10-01 11:25:00,1.581,1.58105,1.5803,1.58045,1092800000.0
2008-10-01 11:30:00,1.58045,1.58055,1.5802,1.58035,784500000.0
2008-10-01 11:35:00,1.58035,1.58065,1.58015,1.58055,705200000.0
2008-10-01 11:40:00,1.58055,1.58055,1.57975,1.5799,1090900000.0
2008-10-01 11:45:00,1.5799,1.58,1.5786,1.5787,1071000000.0
2008-10-01 11:50:00,1.5787,1.57885,1.57825,1.57825,577600000.0
2008-10-01 11:55:00,1.5783,1.57905,1.57805,1.57885,662600000.0
2008-10-01 12:00:00,1.5788,1.57905,1.5785,1.57885,703700000.0
2008-10-01 12:05:00,1.5789,1.5795,1.5789,1.57915,736100000.0
2008-10-01 12:10:00,1.5792,1.5798,1.5791,1.57925,1113200000.0
2008-10-01 12:15:00,1.57925,1.5799,1.5791,1.57985,1503900000.0
2008-10-01 12:20:00,1.57985,1.5804,1.5797,1.5802,1101200000.0
2008-10-01 12:25:00,1.5802,1.5806,1.5802,1.5803,792700000.0
2008-10-01 12:30:00,1.5803,1.58045,1.58025,1.58035,275100000.0
2008-10-01 12:35:00,1.58035,1.58035,1.57955,1.57955,352000000.0
2008-10-01 12:40:00,1.57965,1.57975,1.57825,1.5785,763800000.0
2008-10-01 12:45:00,1.5785,1.5785,1.57785,1.57805,522000000.0
2008-10-01 12:50:00,1.57805,1.57895,1.578,1.5788,480300000.0
2008-10-01 12:55:00,1.5788,1.5794,1.57875,1.5793,642100000.0
2008-10-01 13:00:00,1.5793,1.57945,1.5789,1.57935,659300000.0
2008-10-01 13:05:00,1.5793,1.5797,1.57915,1.57935,531000000.0
2008-10-01 13:10:00,1.57935,1.5797,1.57905,1.5794,636900000.0
2008-10-01 13:15:00,1.5794,1.5803,1.57935,1.58005,694500000.0
2008-10-01 13:20:00,1.58005,1.5802,1.5798,1.5799,665300000.0
2008-10-01 13:25:00,1.5799,1.5801,1.5798,1.5799,582700000.0
2008-10-01 13:30:00,1.5799,1.5804,1.5799,1.5803,563700000.0
2008-10-01 13:35:00,1.5803,1.5803,1.5798,1.58005,1158100000.0
2008-10-01 13:40:00,1.58005,1.5811,1.58005,1.5807,1018400000.0
2008-10-01 13:45:00,1.5807,1.58155,1.58055,1.5812,1910800000.0
2008-10-01 13:50:00,1.5813,1.58145,1.5796,1.5806,1845600000.0
2008-10-01 13:55:00,1.5806,1.5806,1.57905,1.57975,1969600000.0
2008-10-01 14:00:00,1.5797,1.57995,1.5786,1.57975,1571500000.0
2008-10-01 14:05:00,1.57975,1.58055,1.5795,1.58015,1661200000.0
2008-10-01 14:10:00,1.58015,1.5815,1.58005,1.5813,1882800000.0
2008-10-01 14:15:00,1.5813,1.5821,1.5805,1.581,2132999996.0
2008-10-01 14:20:00,1.5809,1.5811,1.579,1.579,1600300000.0
2008-10-01 14:25:00,1.57885,1.57975,1.5771,1.5772,2282300000.0
2008-10-01 14:30:00,1.5772,1.5794,1.5772,1.5779,2277450000.0
2008-10-01 14:35:00,1.5779,1.5784,1.57745,1.5778,1177300000.0
2008-10-01 14:40:00,1.5778,1.57795,1.57675,1.5778,1377100000.0
2008-10-01 14:45:00,1.5778,1.57905,1.57755,1.57865,1570800000.0
2008-10-01 14:50:00,1.57865,1.57925,1.57775,1.57775,1602900000.0
2008-10-01 14:55:00,1.5777,1.57885,1.5776,1.57855,1748100000.0
2008-10-01 15:00:00,1.57855,1.57925,1.5784,1.5792,1665000000.0
2008-10-01 15:05:00,1.57915,1.57995,1.5791,1.5796,1624500000.0
2008-10-01 15:10:00,1.57955,1.5806,1.5794,1.5799,1564300000.0
2008-10-01 15:15:00,1.5799,1.57995,1.5785,1.5789,2128800000.0
2008-10-01 15:20:00,1.5789,1.579,1.57755,1.5788,1975600000.0
2008-10-01 15:25:00,1.5789,1.5796,1.5787,1.579,1812700000.0
2008-10-01 15:30:00,1.579,1.5793,1.5787,1.5789,1774800000.0
2008-10-01 15:35:00,1.5789,1.5792,1.57775,1.578,2018250000.0
2008-10-01 15:40:00,1.5779,1.5786,1.5776,1.5785,2132100000.0
2008-10-01 15:45:00,1.5785,1.579,1.5776,1.5787,2102200000.0
2008-10-01 15:50:00,1.5787,1.5789,1.5779,1.57795,1741900000.0
2008-10-01 15:55:00,1.57795,1.57825,1.5757,1.5762,1962275013.0
2008-10-01 16:00:00,1.5762,1.5764,1.57395,1.57445,2022100000.0
2008-10-01 16:05:00,1.5745,1.5748,1.5735,1.5736,1779200000.0
2008-10-01 16:10:00,1.5736,1.5737,1.5725,1.5731,1687810500.0
2008-10-01 16:15:00,1.5731,1.5736,1.5727,1.5732,1619000000.0
2008-10-01 16:20:00,1.5732,1.57355,1.5723,1.5727,1434100000.0
2008-10-01 16:25:00,1.5727,1.5731,1.5724,1.5727,1669100000.0
2008-10-01 16:30:00,1.5727,1.57275,1.5718,1.5719,1438600000.0
2008-10-01 16:35:00,1.5719,1.5727,1.5718,1.5721,1617600000.0
2008-10-01 16:40:00,1.5721,1.5721,1.5712,1.5715,1304900000.0
2008-10-01 16:45:00,1.5715,1.5717,1.57065,1.5707,1588000001.0
2008-10-01 16:50:00,1.5708,1.5711,1.5703,1.5709,1786500000.0
2008-10-01 16:55:00,1.5708,1.5711,1.56925,1.5695,1801775000.0
2008-10-01 17:00:00,1.5695,1.5701,1.56915,1.5692,1509500000.0
2008-10-01 17:05:00,1.5692,1.5701,1.56905,1.56955,1501975000.0
2008-10-01 17:10:00,1.56955,1.572,1.56955,1.57155,1741800000.0
2008-10-01 17:15:00,1.5715,1.572,1.5711,1.57175,1789900000.0
2008-10-01 17:20:00,1.57175,1.5722,1.5713,1.57135,1782500000.0
2008-10-01 17:25:00,1.5713,1.5731,1.57125,1.5724,1687900000.0
2008-10-01 17:30:00,1.5724,1.5731,1.57215,1.57255,1207800000.0
2008-10-01 17:35:00,1.57255,1.5746,1.57255,1.5745,1756600000.0
2008-10-01 17:40:00,1.5745,1.5747,1.57405,1.5743,1979700000.0
2008-10-01 17:45:00,1.5743,1.57505,1.5742,1.57495,1302600000.0
2008-10-01 17:50:00,1.5749,1.57635,1.57475,1.57635,1466200000.0
2008-10-01 17:55:00,1.57635,1.5765,1.5756,1.5759,1395700000.0
2008-10-01 18:00:00,1.5759,1.57625,1.5749,1.575,1439600000.0
2008-10-01 18:05:00,1.57495,1.57605,1.5748,1.575,1702800000.0
2008-10-01 18:10:00,1.575,1.575,1.57405,1.57425,824400000.0
2008-10-01 18:15:00,1.5742,1.57595,1.5742,1.57475,1484000000.0
2008-10-01 18:20:00,1.57475,1.5756,1.57425,1.57555,1162800000.0
2008-10-01 18:25:00,1.5755,1.5764,1.57545,1.5758,2176800000.0
2008-10-01 18:30:00,1.57585,1.57645,1.5757,1.57625,1129900000.0
2008-10-01 18:35:00,1.57625,1.57705,1.5761,1.57685,814737347.0
2008-10-01 18:40:00,1.5768,1.5774,1.5767,1.57675,1341200000.0
2008-10-01 18:45:00,1.5768,1.5774,1.57665,1.57715,1068600000.0
2008-10-01 18:50:00,1.5771,1.57765,1.57625,1.5766,1492300000.0
2008-10-01 18:55:00,1.5767,1.5767,1.5757,1.576,1435400003.0
2008-10-01 19:00:00,1.5761,1.57655,1.57575,1.5761,1617999999.0
2008-10-01 19:05:00,1.5761,1.57675,1.5759,1.57615,1398924997.0
2008-10-01 19:10:00,1.5763,1.57725,1.57625,1.5765,956730000.0
2008-10-01 19:15:00,1.57655,1.57715,1.57655,1.57685,1248500003.0
2008-10-01 19:20:00,1.57685,1.577,1.57615,1.5763,636100000.0
2008-10-01 19:25:00,1.5763,1.57665,1.5752,1.57575,1308500000.0
2008-10-01 19:30:00,1.5757,1.5759,1.575,1.5752,877600001.0
2008-10-01 19:35:00,1.57525,1.5756,1.5752,1.5755,892500000.0
2008-10-01 19:40:00,1.5755,1.5777,1.575,1.5775,1226599998.0
2008-10-01 19:45:00,1.5774,1.5774,1.5755,1.57665,2360000000.0
2008-10-01 19:50:00,1.5766,1.57785,1.57655,1.57755,2486900000.0
2008-10-01 19:55:00,1.57755,1.57785,1.57685,1.57685,1521175000.0
2008-10-01 20:00:00,1.57685,1.5772,1.5763,1.5768,1133400000.0
2008-10-01 20:05:00,1.5768,1.5772,1.5763,1.577,1841700000.0
2008-10-01 20:10:00,1.577,1.5778,1.577,1.5777,1572900008.0
2008-10-01 20:15:00,1.5777,1.5786,1.5773,1.5778,1421400000.0
2008-10-01 20:20:00,1.5778,1.5781,1.57745,1.5775,547200000.0
2008-10-01 20:25:00,1.5775,1.5775,1.5772,1.5772,428400000.0
2008-10-01 20:30:00,1.5772,1.5779,1.57635,1.57655,1116200001.0
2008-10-01 20:35:00,1.57655,1.5776,1.5764,1.57755,846300000.0
2008-10-01 20:40:00,1.5775,1.57795,1.57725,1.57755,1214800000.0
2008-10-01 20:45:00,1.5776,1.5783,1.5775,1.5779,750000000.0
2008-10-01 20:50:00,1.57795,1.57795,1.57725,1.57745,1036199994.0
2008-10-01 20:55:00,1.5774,1.57815,1.5772,1.57815,1712900008.0
2008-10-01 21:00:00,1.5782,1.5783,1.5777,1.57805,979100000.0
2008-10-01 21:05:00,1.5781,1.57835,1.578,1.5782,1145199995.0
2008-10-01 21:10:00,1.5782,1.5785,1.5779,1.5783,911099998.0
2008-10-01 21:15:00,1.5783,1.57835,1.57775,1.5779,932699999.0
2008-10-01 21:20:00,1.5779,1.57815,1.57745,1.57745,1052100002.0
2008-10-01 21:25:00,1.5777,1.57795,1.5771,1.5776,750500000.0
2008-10-01 21:30:00,1.5776,1.57785,1.57755,1.57755,552200000.0
2008-10-01 21:35:00,1.5776,1.5779,1.5776,1.5777,963899999.0
2008-10-01 21:40:00,1.5777,1.5778,1.57729,1.5775,163200000.0
2008-10-01 21:45:00,1.5778,1.57795,1.57755,1.5778,353200000.0
2008-10-01 21:50:00,1.5778,1.5779,1.57765,1.5778,459500000.0
2008-10-01 21:55:00,1.5778,1.5779,1.5774,1.5776,1296799998.0
2008-10-01 22:00:00,1.5776,1.5779,1.5769,1.57695,733050001.0
2008-10-01 22:05:00,1.57695,1.5773,1.5769,1.5771,662600001.0
2008-10-01 22:10:00,1.5771,1.5776,1.5769,1.5772,702800000.0
2008-10-01 22:15:00,1.5772,1.57745,1.5771,1.5772,453900000.0
2008-10-01 22:20:00,1.5772,1.5775,1.5771,1.5773,1189000011.0
2008-10-01 22:25:00,1.5773,1.5773,1.57675,1.577,762399998.0
2008-10-01 22:30:00,1.577,1.577,1.5763,1.5763,465800000.0
2008-10-01 22:35:00,1.5765,1.5765,1.57535,1.5762,1065699999.0
2008-10-01 22:40:00,1.5762,1.5762,1.5756,1.5758,6606800006.0
2008-10-01 22:45:00,1.5758,1.57585,1.5753,1.5753,1225499970.0
2008-10-01 22:50:00,1.5753,1.577,1.5753,1.577,630399998.0
2008-10-01 22:55:00,1.5771,1.57725,1.57605,1.5766,144300000.0
2008-10-01 23:00:00,1.5766,1.57775,1.5764,1.57695,185500000.0
2008-10-01 23:05:00,1.57695,1.5771,1.576,1.577,1474000000.0
2008-10-01 23:10:00,1.577,1.577,1.57585,1.57679,1173299990.0
2008-10-01 23:15:00,1.57693,1.5774,1.57624,1.5769,1025699995.0
2008-10-01 23:20:00,1.57715,1.57715,1.5766,1.5769,236800000.0
2008-10-01 23:25:00,1.57695,1.57795,1.5765,1.57795,1517499992.0
2008-10-01 23:30:00,1.57765,1.57765,1.57673,1.57704,2738300003.0
2008-10-01 23:35:00,1.57702,1.57726,1.57655,1.57705,1113200002.0
2008-10-01 23:40:00,1.57705,1.57705,1.57645,1.57675,1149400002.0
2008-10-01 23:45:00,1.57685,1.57718,1.57644,1.57668,487600001.0
2008-10-01 23:50:00,1.57643,1.57766,1.57622,1.57622,1038900021.0
2008-10-01 23:55:00,1.5769,1.5769,1.5761,1.57671,934399997.0
2008-10-02 00:00:00,1.57663,1.57684,1.5762,1.5768,3087299998.0
2008-10-02 00:05:00,1.5764,1.57735,1.57565,1.5772,2144500010.0
2008-10-02 00:10:00,1.5772,1.57735,1.57687,1.57712,207600000.0
2008-10-02 00:15:00,1.57735,1.57795,1.57735,1.57779,2346600008.0
2008-10-02 00:20:00,1.5778,1.57785,1.57704,1.57733,586000000.0
2008-10-02 00:25:00,1.5776,1.5776,1.57686,1.57706,441900000.0
2008-10-02 00:30:00,1.57697,1.57718,1.5766,1.57701,657199994.0
2008-10-02 00:35:00,1.57711,1.5776,1.57694,1.5776,1001100000.0
2008-10-02 00:40:00,1.5776,1.5776,1.57684,1.5776,1561200000.0
2008-10-02 00:45:00,1.5775,1.5776,1.57677,1.5776,817600000.0
2008-10-02 00:50:00,1.5776,1.5776,1.57699,1.57716,1533099999.0
2008-10-02 00:55:00,1.57718,1.57775,1.57685,1.5776,1061300003.0
2008-10-02 01:00:00,1.57775,1.57815,1.57755,1.5777,2036425003.0
2008-10-02 01:05:00,1.5774,1.5782,1.57735,1.5782,1843300017.0
2008-10-02 01:10:00,1.57825,1.5785,1.57793,1.5784,1015875015.0
2008-10-02 01:15:00,1.5784,1.57845,1.57783,1.5783,997699997.0
2008-10-02 01:20:00,1.57779,1.5783,1.57779,1.5782,5363400000.0
2008-10-02 01:25:00,1.5783,1.5783,1.5777,1.5783,6804000000.0
2008-10-02 01:30:00,1.5783,1.5783,1.57785,1.5781,2315600000.0
2008-10-02 01:35:00,1.57805,1.5785,1.57793,1.5785,382800007.0
2008-10-02 01:40:00,1.5784,1.57885,1.57825,1.57885,1046200006.0
2008-10-02 01:45:00,1.57895,1.57895,1.5786,1.5786,1057200008.0
2008-10-02 01:50:00,1.57835,1.57855,1.57798,1.57826,2049000027.0
2008-10-02 01:55:00,1.5786,1.5786,1.5775,1.5778,3408300002.0
2008-10-02 02:00:00,1.5778,1.5778,1.575,1.57575,3581300040.0
2008-10-02 02:05:00,1.5758,1.5759,1.57485,1.5751,2018600039.0
2008-10-02 02:10:00,1.575,1.57525,1.5742,1.57465,2496599988.0
2008-10-02 02:15:00,1.57465,1.5753,1.5742,1.5752,976199999.0
2008-10-02 02:20:00,1.5752,1.5755,1.57485,1.57525,467900000.0
2008-10-02 02:25:00,1.5753,1.5755,1.5751,1.57525,380050000.0
2008-10-02 02:30:00,1.5754,1.57595,1.57525,1.5758,1486200022.0
2008-10-02 02:35:00,1.57585,1.57585,1.5753,1.5757,2608200013.0
2008-10-02 02:40:00,1.57565,1.57565,1.5752,1.5755,1121799994.0
2008-10-02 02:45:00,1.57518,1.5763,1.5749,1.5763,920499995.0
2008-10-02 02:50:00,1.5761,1.5765,1.57562,1.5764,871300008.0
2008-10-02 02:55:00,1.5764,1.5764,1.57561,1.5764,1206000000.0
2008-10-02 03:00:00,1.57567,1.5764,1.57541,1.5764,137800000.0
2008-10-02 03:05:00,1.57577,1.5766,1.5756,1.576,469900000.0
2008-10-02 03:10:00,1.5761,1.5772,1.5761,1.57715,132000000.0
2008-10-02 03:15:00,1.57705,1.5774,1.57555,1.5765,1126400041.0
2008-10-02 03:20:00,1.57645,1.57675,1.57605,1.5761,3345400000.0
2008-10-02 03:25:00,1.5761,1.5763,1.57565,1.57605,1202900000.0
2008-10-02 03:30:00,1.57565,1.5766,1.5756,1.5765,3554300014.0
2008-10-02 03:35:00,1.5765,1.5767,1.5764,1.5767,877399993.0
2008-10-02 03:40:00,1.57665,1.57735,1.57655,1.5767,3566500022.0
2008-10-02 03:45:00,1.5768,1.57685,1.5748,1.5748,1413999999.0
2008-10-02 03:50:00,1.5748,1.57485,1.5744,1.5745,2792799923.0
2008-10-02 03:55:00,1.5745,1.57475,1.57404,1.5746,572899996.0
2008-10-02 04:00:00,1.57415,1.5746,1.57393,1.5744,1675399988.0
2008-10-02 04:05:00,1.574,1.5744,1.5732,1.5733,5702200030.0
2008-10-02 04:10:00,1.57335,1.5738,1.573,1.5736,1344800000.0
2008-10-02 04:15:00,1.57365,1.57435,1.57345,1.57435,2151500006.0
2008-10-02 04:20:00,1.5743,1.57445,1.57365,1.57395,1142300000.0
2008-10-02 04:25:00,1.57395,1.574,1.5735,1.5735,519099998.0
2008-10-02 04:30:00,1.5736,1.57415,1.5728,1.57295,641700001.0
2008-10-02 04:35:00,1.57285,1.5743,1.57285,1.57415,622800000.0
2008-10-02 04:40:00,1.57415,1.57435,1.57377,1.5742,406900000.0
2008-10-02 04:45:00,1.5742,1.5742,1.5735,1.5737,837199984.0
2008-10-02 04:50:00,1.5737,1.57425,1.57343,1.5738,778199997.0
2008-10-02 04:55:00,1.5738,1.57455,1.5735,1.5742,538200000.0
2008-10-02 05:00:00,1.5742,1.5742,1.57355,1.5736,187300000.0
2008-10-02 05:05:00,1.57365,1.5743,1.57365,1.57405,1945700000.0
2008-10-02 05:10:00,1.574,1.5744,1.57337,1.5742,1193600000.0
2008-10-02 05:15:00,1.5741,1.57445,1.5738,1.5741,915799992.0
2008-10-02 05:20:00,1.57405,1.5741,1.5735,1.57365,1442899983.0
2008-10-02 05:25:00,1.57365,1.57435,1.57355,1.5737,2906599996.0
2008-10-02 05:30:00,1.5737,1.574,1.5736,1.57395,294500000.0
2008-10-02 05:35:00,1.5739,1.57405,1.57341,1.5736,586600000.0
2008-10-02 05:40:00,1.5736,1.574,1.5736,1.5737,1190100000.0
2008-10-02 05:45:00,1.5737,1.5739,1.57365,1.5737,2761000038.0
2008-10-02 05:50:00,1.5737,1.5739,1.5736,1.5738,2105900016.0
2008-10-02 05:55:00,1.5737,1.5739,1.57355,1.57355,380000000.0
2008-10-02 06:00:00,1.5736,1.5741,1.5736,1.5741,469600000.0
2008-10-02 06:05:00,1.57405,1.5742,1.574,1.5741,221100000.0
2008-10-02 06:10:00,1.5741,1.57475,1.57378,1.5745,297500000.0
2008-10-02 06:15:00,1.57445,1.5745,1.57357,1.5744,307400000.0
2008-10-02 06:20:00,1.5744,1.5744,1.57375,1.5744,336900000.0
2008-10-02 06:25:00,1.5744,1.57475,1.5744,1.5746,1202999964.0
2008-10-02 06:30:00,1.5745,1.575,1.5745,1.575,750800000.0
2008-10-02 06:35:00,1.57505,1.5751,1.57355,1.5741,1830575000.0
2008-10-02 06:40:00,1.57415,1.57435,1.573,1.57405,933700004.0
2008-10-02 06:45:00,1.5741,1.5741,1.5737,1.574,206800000.0
2008-10-02 06:50:00,1.574,1.5743,1.574,1.57425,539700000.0
2008-10-02 06:55:00,1.57425,1.57465,1.574,1.5741,438900000.0
2008-10-02 07:00:00,1.5742,1.5744,1.5735,1.5739,721500000.0
2008-10-02 07:05:00,1.57395,1.5743,1.5737,1.5743,279900000.0
2008-10-02 07:10:00,1.5743,1.5748,1.5743,1.5745,719200004.0
2008-10-02 07:15:00,1.5745,1.57455,1.57355,1.5739,1630000000.0
2008-10-02 07:20:00,1.5739,1.57415,1.5736,1.5738,599600000.0
2008-10-02 07:25:00,1.57355,1.57395,1.5729,1.57325,2101899999.0
2008-10-02 07:30:00,1.57335,1.5737,1.57315,1.57355,1124500000.0
2008-10-02 07:35:00,1.57365,1.57425,1.5735,1.5739,2319000008.0
2008-10-02 07:40:00,1.5739,1.5739,1.57316,1.5739,600400000.0
2008-10-02 07:45:00,1.5739,1.57425,1.57375,1.57395,2530700000.0
2008-10-02 07:50:00,1.5741,1.57535,1.5739,1.575,1060500000.0
2008-10-02 07:55:00,1.5747,1.57505,1.5742,1.5748,3014600012.0
2008-10-02 08:00:00,1.5748,1.5752,1.5731,1.5734,3163874936.0
2008-10-02 08:05:00,1.5733,1.5743,1.5723,1.5723,2737699996.0
2008-10-02 08:10:00,1.5723,1.5724,1.5715,1.57155,5398299992.0
2008-10-02 08:15:00,1.5716,1.5729,1.57115,1.5727,2899200004.0
2008-10-02 08:20:00,1.5727,1.57335,1.57235,1.5733,1814000000.0
2008-10-02 08:25:00,1.57325,1.5739,1.573,1.5734,854600000.0
2008-10-02 08:30:00,1.5733,1.5736,1.57225,1.5734,990200000.0
2008-10-02 08:35:00,1.5734,1.57445,1.5733,1.5742,1040500000.0
2008-10-02 08:40:00,1.57415,1.57425,1.57325,1.5733,849200000.0
2008-10-02 08:45:00,1.57345,1.57405,1.5732,1.57335,981100000.0
2008-10-02 08:50:00,1.5734,1.57425,1.5733,1.57385,849500000.0
2008-10-02 08:55:00,1.5738,1.5742,1.5736,1.5739,694800000.0
2008-10-02 09:00:00,1.5739,1.57525,1.5735,1.5748,1465900000.0
2008-10-02 09:05:00,1.57495,1.57605,1.5747,1.5754,1431600000.0
2008-10-02 09:10:00,1.5754,1.576,1.57515,1.5759,1176100000.0
2008-10-02 09:15:00,1.5759,1.57615,1.57495,1.57495,1466500000.0
2008-10-02 09:20:00,1.5749,1.57495,1.5741,1.57485,1621400000.0
2008-10-02 09:25:00,1.5748,1.5748,1.5717,1.572,2374900007.0
2008-10-02 09:30:00,1.572,1.5725,1.5713,1.5717,1720200000.0
2008-10-02 09:35:00,1.5717,1.57205,1.57105,1.5711,1740900001.0
2008-10-02 09:40:00,1.5712,1.5719,1.5709,1.57115,1554200000.0
2008-10-02 09:45:00,1.5711,1.57205,1.57095,1.572,1345600000.0
2008-10-02 09:50:00,1.572,1.5724,1.5719,1.5722,1093200000.0
2008-10-02 09:55:00,1.5722,1.5726,1.57155,1.5725,1806100000.0
2008-10-02 10:00:00,1.57255,1.57375,1.5723,1.5736,1225700000.0
2008-10-02 10:05:00,1.5736,1.57375,1.57205,1.5721,1587000000.0
2008-10-02 10:10:00,1.5721,1.57295,1.57205,1.5728,1401100000.0
2008-10-02 10:15:00,1.57275,1.57335,1.57265,1.57335,2225200000.0
2008-10-02 10:20:00,1.5733,1.5734,1.57255,1.5726,1465400000.0
2008-10-02 10:25:00,1.5726,1.5729,1.57215,1.5725,943100000.0
2008-10-02 10:30:00,1.57245,1.57325,1.57235,1.573,1553300000.0
2008-10-02 10:35:00,1.57295,1.5738,1.57255,1.57345,1396900001.0
2008-10-02 10:40:00,1.57345,1.57405,1.57345,1.5738,1397400000.0
2008-10-02 10:45:00,1.5738,1.57445,1.57265,1.5732,1542700000.0
2008-10-02 10:50:00,1.5732,1.5734,1.57285,1.57305,1508800000.0
2008-10-02 10:55:00,1.57305,1.5741,1.5729,1.5734,1307400000.0
2008-10-02 11:00:00,1.5734,1.57425,1.5733,1.5739,780900004.0
2008-10-02 11:05:00,1.5739,1.5742,1.5736,1.5738,668600000.0
2008-10-02 11:10:00,1.57385,1.57385,1.5729,1.57295,1052300002.0
2008-10-02 11:15:00,1.573,1.57305,1.5726,1.5728,1018200000.0
2008-10-02 11:20:00,1.5728,1.57395,1.57235,1.57375,1795500001.0
2008-10-02 11:25:00,1.57375,1.57435,1.57365,1.5739,904300000.0
2008-10-02 11:30:00,1.5739,1.57435,1.57385,1.5742,901800000.0
2008-10-02 11:35:00,1.57425,1.5752,1.574,1.5751,569700000.0
2008-10-02 11:40:00,1.5751,1.5752,1.5748,1.5749,824200000.0
2008-10-02 11:45:00,1.5749,1.57505,1.57435,1.5744,1323200000.0
2008-10-02 11:50:00,1.5745,1.5745,1.5739,1.57395,957200000.0
2008-10-02 11:55:00,1.5739,1.574,1.57285,1.57295,1340500000.0
2008-10-02 12:00:00,1.5729,1.5732,1.5716,1.5716,1781700000.0
2008-10-02 12:05:00,1.5716,1.57205,1.571,1.57145,1551300000.0
2008-10-02 12:10:00,1.5714,1.5716,1.57115,1.5713,1196700000.0
2008-10-02 12:15:00,1.5712,1.572,1.5712,1.5719,801000000.0
2008-10-02 12:20:00,1.57185,1.5723,1.5715,1.5716,915200000.0
2008-10-02 12:25:00,1.57155,1.5718,1.57115,1.5716,885800000.0
2008-10-02 12:30:00,1.5716,1.5716,1.57115,1.5715,604300000.0
2008-10-02 12:35:00,1.5715,1.57195,1.5713,1.5719,837000000.0
2008-10-02 12:40:00,1.57195,1.572,1.5715,1.5717,541100000.0
2008-10-02 12:45:00,1.5718,1.5718,1.57135,1.57155,1265600000.0
2008-10-02 12:50:00,1.57155,1.57255,1.57145,1.5721,1158800000.0
2008-10-02 12:55:00,1.57205,1.573,1.572,1.57235,1255000000.0
2008-10-02 13:00:00,1.5722,1.57265,1.572,1.5725,1115100000.0
2008-10-02 13:05:00,1.5725,1.5726,1.5714,1.5715,1345400000.0
2008-10-02 13:10:00,1.5715,1.57195,1.571,1.5714,1100900000.0
2008-10-02 13:15:00,1.5713,1.57195,1.5713,1.57165,972100000.0
2008-10-02 13:20:00,1.57175,1.57185,1.57075,1.5709,1465800000.0
2008-10-02 13:25:00,1.5708,1.572,1.57075,1.5718,1256700000.0
2008-10-02 13:30:00,1.5718,1.57275,1.5717,1.57255,953700000.0
2008-10-02 13:35:00,1.5725,1.57315,1.5723,1.5727,1104400000.0
2008-10-02 13:40:00,1.5728,1.57365,1.5722,1.57295,1004400000.0
2008-10-02 13:45:00,1.5729,1.5735,1.5722,1.5726,1947500003.0
2008-10-02 13:50:00,1.5726,1.57285,1.57205,1.57255,1317300000.0
2008-10-02 13:55:00,1.57265,1.5731,1.57245,1.57285,984200000.0
2008-10-02 14:00:00,1.5728,1.5738,1.5728,1.5738,1100700000.0
2008-10-02 14:05:00,1.57375,1.57375,1.57295,1.57335,1164300000.0
2008-10-02 14:10:00,1.5734,1.57365,1.573,1.57305,1006100000.0
2008-10-02 14:15:00,1.57305,1.5737,1.5725,1.5736,996800000.0
2008-10-02 14:20:00,1.5736,1.5745,1.5736,1.57415,1164100000.0
2008-10-02 14:25:00,1.574,1.57415,1.57315,1.57315,970500000.0
2008-10-02 14:30:00,1.57355,1.57415,1.5725,1.5725,1542300000.0
2008-10-02 14:35:00,1.5725,1.5725,1.56825,1.5693,2763500000.0
2008-10-02 14:40:00,1.56935,1.5709,1.56925,1.5702,1820200000.0
2008-10-02 14:45:00,1.5702,1.57055,1.5681,1.5682,2690599997.0
2008-10-02 14:50:00,1.5682,1.5692,1.56805,1.5682,2266400000.0
2008-10-02 14:55:00,1.5682,1.56975,1.5677,1.5693,2417700001.0
2008-10-02 15:00:00,1.5694,1.57065,1.56925,1.5706,1929900000.0
2008-10-02 15:05:00,1.57065,1.57175,1.5706,1.57175,1506600000.0
2008-10-02 15:10:00,1.57175,1.5719,1.5707,1.57075,1342400000.0
2008-10-02 15:15:00,1.57075,1.5709,1.5699,1.5708,1069500000.0
2008-10-02 15:20:00,1.5707,1.57125,1.5701,1.5703,1440200000.0
2008-10-02 15:25:00,1.5703,1.5714,1.5703,1.57095,1273900000.0
2008-10-02 15:30:00,1.57065,1.5711,1.5704,1.5706,1448100000.0
2008-10-02 15:35:00,1.57065,1.5707,1.57015,1.5704,1208500000.0
2008-10-02 15:40:00,1.5704,1.57155,1.5703,1.57075,1709100000.0
2008-10-02 15:45:00,1.5707,1.5715,1.5705,1.5711,1454600000.0
2008-10-02 15:50:00,1.5711,1.5711,1.57035,1.57055,1674100000.0
2008-10-02 15:55:00,1.5705,1.57115,1.57035,1.57075,1502700000.0
2008-10-02 16:00:00,1.57075,1.5708,1.56995,1.5702,1745399998.0
2008-10-02 16:05:00,1.57015,1.57045,1.5699,1.5704,1395000000.0
2008-10-02 16:10:00,1.5704,1.5711,1.5703,1.57085,1405300000.0
2008-10-02 16:15:00,1.57085,1.57135,1.57065,1.57125,1117900000.0
2008-10-02 16:20:00,1.5712,1.5714,1.5699,1.56995,1300400000.0
2008-10-02 16:25:00,1.56995,1.5702,1.5698,1.57,1113200000.0
2008-10-02 16:30:00,1.57,1.5706,1.5699,1.5706,965200000.0
2008-10-02 16:35:00,1.5706,1.57085,1.57,1.5706,1571200003.0
2008-10-02 16:40:00,1.5706,1.5706,1.5699,1.57005,1222700000.0
2008-10-02 16:45:00,1.57,1.5701,1.56965,1.56995,1035800000.0
2008-10-02 16:50:00,1.57,1.57015,1.5697,1.56995,1173900000.0
2008-10-02 16:55:00,1.56995,1.5704,1.56985,1.57,941300000.0
2008-10-02 17:00:00,1.57,1.5702,1.5696,1.5697,981700000.0
2008-10-02 17:05:00,1.5697,1.5698,1.5692,1.5693,1343400000.0
2008-10-02 17:10:00,1.56925,1.5697,1.56925,1.5695,875500000.0
2008-10-02 17:15:00,1.5695,1.5696,1.5693,1.56955,923900000.0
2008-10-02 17:20:00,1.56955,1.57,1.56945,1.5697,1147300000.0
2008-10-02 17:25:00,1.5698,1.5701,1.5694,1.5695,752100000.0
2008-10-02 17:30:00,1.56955,1.5698,1.56935,1.5695,1444100000.0
2008-10-02 17:35:00,1.56955,1.5697,1.5692,1.56925,1187300000.0
2008-10-02 17:40:00,1.5693,1.5697,1.56915,1.5695,972700000.0
2008-10-02 17:45:00,1.5695,1.57005,1.5695,1.5699,1179400000.0
2008-10-02 17:50:00,1.5699,1.57,1.5693,1.57,1475200000.0
2008-10-02 17:55:00,1.57,1.57105,1.56985,1.5709,1167300000.0
2008-10-02 18:00:00,1.5709,1.5716,1.57085,1.57155,1418150000.0
2008-10-02 18:05:00,1.57155,1.5716,1.5709,1.5709,1198200000.0
2008-10-02 18:10:00,1.5709,1.5709,1.57025,1.5705,772100000.0
2008-10-02 18:15:00,1.57045,1.57165,1.5704,1.57135,1523400000.0
2008-10-02 18:20:00,1.57125,1.57135,1.57035,1.5705,1226900000.0
2008-10-02 18:25:00,1.5706,1.5709,1.57,1.57055,1428900000.0
2008-10-02 18:30:00,1.57055,1.57175,1.57055,1.57165,1182500000.0
2008-10-02 18:35:00,1.57155,1.57175,1.57125,1.5714,975200000.0
2008-10-02 18:40:00,1.57135,1.5719,1.57125,1.5714,959700000.0
2008-10-02 18:45:00,1.5714,1.5724,1.57095,1.5723,1228600000.0
2008-10-02 18:50:00,1.5723,1.57245,1.5716,1.57205,1373400000.0
2008-10-02 18:55:00,1.57205,1.5724,1.57095,1.57235,1354100000.0
2008-10-02 19:00:00,1.5723,1.5723,1.57125,1.57155,927600000.0
2008-10-02 19:05:00,1.57155,1.572,1.5715,1.57155,508700000.0
2008-10-02 19:10:00,1.57155,1.5719,1.5712,1.57145,1323700000.0
2008-10-02 19:15:00,1.5714,1.57235,1.5712,1.5723,762400000.0
2008-10-02 19:20:00,1.5723,1.57265,1.5716,1.5716,682800000.0
2008-10-02 19:25:00,1.5716,1.57205,1.5716,1.572,773500000.0
2008-10-02 19:30:00,1.572,1.5729,1.57185,1.57245,768000000.0
2008-10-02 19:35:00,1.57245,1.57285,1.5718,1.57235,683100000.0
2008-10-02 19:40:00,1.57245,1.5728,1.57175,1.5727,1204800000.0
2008-10-02 19:45:00,1.5726,1.5728,1.5719,1.57195,1023400000.0
2008-10-02 19:50:00,1.57195,1.5723,1.57145,1.57205,1205899998.0
2008-10-02 19:55:00,1.57205,1.5724,1.57165,1.5721,988500000.0
2008-10-02 20:00:00,1.57205,1.57235,1.5713,1.5718,1659299995.0
2008-10-02 20:05:00,1.57175,1.572,1.5705,1.5709,1700200003.0
2008-10-02 20:10:00,1.5709,1.5714,1.5708,1.57105,841900000.0
2008-10-02 20:15:00,1.57105,1.57135,1.57085,1.571,433200000.0
2008-10-02 20:20:00,1.571,1.57105,1.57055,1.5707,766400000.0
2008-10-02 20:25:00,1.57075,1.5709,1.57055,1.57055,635400000.0
2008-10-02 20:30:00,1.57055,1.5712,1.57045,1.57105,560500000.0
2008-10-02 20:35:00,1.57105,1.5711,1.5706,1.5707,645100000.0
2008-10-02 20:40:00,1.5707,1.5707,1.5701,1.5701,763900000.0
2008-10-02 20:45:00,1.5701,1.57095,1.57,1.5707,785300000.0
2008-10-02 20:50:00,1.5707,1.5709,1.57065,1.57075,611200000.0
2008-10-02 20:55:00,1.5707,1.5711,1.5707,1.57085,390300000.0
2008-10-02 21:00:00,1.57085,1.5712,1.57085,1.57105,340700000.0
2008-10-02 21:05:00,1.571,1.5711,1.57075,1.5709,478200000.0
2008-10-02 21:10:00,1.5709,1.57135,1.57055,1.5706,1988000001.0
2008-10-02 21:15:00,1.57065,1.57065,1.56975,1.5699,980000000.0
2008-10-02 21:20:00,1.5699,1.56995,1.5695,1.5696,878800000.0
2008-10-02 21:25:00,1.5696,1.56995,1.56955,1.5697,650000000.0
2008-10-02 21:30:00,1.5697,1.5699,1.5695,1.5695,1521000000.0
2008-10-02 21:35:00,1.5695,1.5696,1.5692,1.5694,1141200000.0
2008-10-02 21:40:00,1.5694,1.56955,1.5691,1.5693,761100000.0
2008-10-02 21:45:00,1.5693,1.56945,1.5691,1.5693,356600000.0
2008-10-02 21:50:00,1.5693,1.5695,1.56915,1.5694,620200000.0
2008-10-02 21:55:00,1.5694,1.5696,1.56905,1.5691,936500000.0
2008-10-02 22:00:00,1.56905,1.5693,1.56905,1.5692,421600000.0
2008-10-02 22:05:00,1.56925,1.56925,1.56895,1.56905,188100000.0
2008-10-02 22:10:00,1.56905,1.5692,1.569,1.5691,145000000.0
2008-10-02 22:15:00,1.5691,1.5694,1.56905,1.56935,309500000.0
2008-10-02 22:20:00,1.5694,1.56965,1.569,1.569,295900000.0
2008-10-02 22:25:00,1.569,1.56915,1.56895,1.5691,299100000.0
2008-10-02 22:30:00,1.56901,1.5696,1.56866,1.56945,512500000.0
2008-10-02 22:35:00,1.56935,1.5694,1.56895,1.569,438900000.0
2008-10-02 22:40:00,1.569,1.56925,1.56875,1.56905,563400000.0
2008-10-02 22:45:00,1.5692,1.5695,1.5692,1.5693,365500000.0
2008-10-02 22:50:00,1.5692,1.5694,1.569,1.5694,330700000.0
2008-10-02 22:55:00,1.5694,1.5694,1.5692,1.56925,88900000.0
2008-10-02 23:00:00,1.5692,1.5693,1.56865,1.569,55400000.0
2008-10-02 23:05:00,1.56905,1.5691,1.56866,1.569,247600000.0
2008-10-02 23:10:00,1.56905,1.5693,1.56874,1.56895,100900000.0
2008-10-02 23:15:00,1.569,1.56995,1.569,1.56985,614700000.0
2008-10-02 23:20:00,1.5699,1.5699,1.56922,1.5696,593100000.0
2008-10-02 23:25:00,1.5696,1.5696,1.5695,1.5696,358500000.0
2008-10-02 23:30:00,1.5696,1.56975,1.5696,1.56975,331500002.0
2008-10-02 23:35:00,1.56975,1.56975,1.56921,1.5696,218400000.0
2008-10-02 23:40:00,1.5696,1.56975,1.56921,1.5696,855699993.0
2008-10-02 23:45:00,1.5696,1.5698,1.5696,1.5696,142900000.0
2008-10-02 23:50:00,1.5696,1.5697,1.56935,1.56955,647599999.0
2008-10-02 23:55:00,1.56935,1.56955,1.569,1.56955,497600002.0
2008-10-03 00:00:00,1.56935,1.5696,1.56935,1.56935,715200000.0
2008-10-03 00:05:00,1.56955,1.5696,1.569,1.56915,446200000.0
2008-10-03 00:10:00,1.56935,1.5694,1.5684,1.5686,6728300002.0
2008-10-03 00:15:00,1.5686,1.5686,1.56755,1.56795,407700000.0
2008-10-03 00:20:00,1.56775,1.568,1.56764,1.5679,342700000.0
2008-10-03 00:25:00,1.56775,1.5679,1.5674,1.56764,243600000.0
2008-10-03 00:30:00,1.5677,1.56785,1.5676,1.5676,74300000.0
2008-10-03 00:35:00,1.56765,1.56775,1.56729,1.56755,612000000.0
2008-10-03 00:40:00,1.56749,1.56769,1.5672,1.5672,319800000.0
2008-10-03 00:45:00,1.5672,1.56721,1.56659,1.5668,514100000.0
2008-10-03 00:50:00,1.5668,1.5672,1.5666,1.56665,298500000.0
2008-10-03 00:55:00,1.56665,1.5672,1.56665,1.5672,231200000.0
2008-10-03 01:00:00,1.5671,1.5673,1.56665,1.5669,305000000.0
2008-10-03 01:05:00,1.5669,1.5672,1.56661,1.5669,535099994.0
2008-10-03 01:10:00,1.567,1.5672,1.5669,1.567,97700000.0
2008-10-03 01:15:00,1.56658,1.56712,1.56658,1.5668,406600000.0
2008-10-03 01:20:00,1.5668,1.5668,1.5662,1.56635,243600000.0
2008-10-03 01:25:00,1.56635,1.5665,1.56595,1.566,168200000.0
2008-10-03 01:30:00,1.56605,1.56635,1.56605,1.56615,128200000.0
2008-10-03 01:35:00,1.56605,1.5662,1.5654,1.56545,647999996.0
2008-10-03 01:40:00,1.5654,1.56555,1.5641,1.56445,629800000.0
2008-10-03 01:45:00,1.56445,1.56485,1.5629,1.56325,989799989.0
2008-10-03 01:50:00,1.5632,1.56375,1.5632,1.5635,2176000033.0
2008-10-03 01:55:00,1.5635,1.5641,1.5634,1.5638,1170100000.0
2008-10-03 02:00:00,1.5638,1.5648,1.5638,1.56436,453200004.0
2008-10-03 02:05:00,1.5646,1.5657,1.5646,1.56545,567700000.0
2008-10-03 02:10:00,1.56545,1.56545,1.56463,1.5648,912300030.0
2008-10-03 02:15:00,1.5652,1.5655,1.56465,1.5652,2727099944.0
2008-10-03 02:20:00,1.5653,1.5653,1.56435,1.5646,3594899960.0
2008-10-03 02:25:00,1.5646,1.565,1.5642,1.5645,4928500027.0
2008-10-03 02:30:00,1.5643,1.5648,1.5643,1.5645,1024500017.0
2008-10-03 02:35:00,1.5645,1.56495,1.5645,1.56475,731500003.0
2008-10-03 02:40:00,1.56485,1.5652,1.5643,1.565,699200012.0
2008-10-03 02:45:00,1.56495,1.56545,1.5649,1.56525,628300000.0
2008-10-03 02:50:00,1.56525,1.56535,1.5645,1.5645,1600500008.0
2008-10-03 02:55:00,1.5646,1.56545,1.5646,1.5653,973000008.0
2008-10-03 03:00:00,1.5653,1.5656,1.5652,1.56545,573800000.0
2008-10-03 03:05:00,1.56545,1.5655,1.5649,1.5649,581900002.0
2008-10-03 03:10:00,1.56505,1.5651,1.5648,1.5648,5042400018.0
2008-10-03 03:15:00,1.5648,1.56505,1.5646,1.565,2837300037.0
2008-10-03 03:20:00,1.565,1.5655,1.565,1.56545,752800000.0
2008-10-03 03:25:00,1.56545,1.56565,1.5654,1.5655,210500000.0
2008-10-03 03:30:00,1.5655,1.5672,1.5629,1.56395,1107100002.0
2008-10-03 03:35:00,1.56395,1.56505,1.5635,1.5647,1362399998.0
2008-10-03 03:40:00,1.5647,1.5658,1.5647,1.5655,2173799994.0
2008-10-03 03:45:00,1.5654,1.5663,1.56485,1.56525,2143700000.0
2008-10-03 03:50:00,1.5653,1.56535,1.5648,1.5652,469800000.0
2008-10-03 03:55:00,1.56525,1.5655,1.565,1.5651,341400000.0
2008-10-03 04:00:00,1.56515,1.5654,1.565,1.5653,738700000.0
2008-10-03 04:05:00,1.5653,1.5658,1.5652,1.5657,279200000.0
2008-10-03 04:10:00,1.5657,1.5658,1.5657,1.5657,90600000.0
2008-10-03 04:15:00,1.5656,1.5662,1.56522,1.56595,711499978.0
2008-10-03 04:20:00,1.566,1.56615,1.5659,1.56615,149200000.0
2008-10-03 04:25:00,1.5661,1.56715,1.5661,1.5665,281700000.0
2008-10-03 04:30:00,1.56665,1.5669,1.56655,1.5666,228900000.0
2008-10-03 04:35:00,1.56675,1.56685,1.56625,1.5663,332900000.0
2008-10-03 04:40:00,1.5663,1.56635,1.5662,1.5663,311200000.0
2008-10-03 04:45:00,1.5663,1.56635,1.5659,1.56595,2023100002.0
2008-10-03 04:50:00,1.566,1.5663,1.566,1.56615,221600000.0
2008-10-03 04:55:00,1.5662,1.56635,1.56595,1.566,138000000.0
2008-10-03 05:00:00,1.56605,1.5661,1.56595,1.566,162900000.0
2008-10-03 05:05:00,1.56605,1.56635,1.56595,1.56615,190900000.0
2008-10-03 05:10:00,1.56615,1.5665,1.56615,1.5663,229700000.0
2008-10-03 05:15:00,1.56635,1.5665,1.5663,1.5664,262400000.0
2008-10-03 05:20:00,1.5665,1.56665,1.5663,1.56635,412600000.0
2008-10-03 05:25:00,1.5664,1.56655,1.5663,1.5664,801599998.0
2008-10-03 05:30:00,1.56645,1.56715,1.5664,1.5671,216000000.0
2008-10-03 05:35:00,1.5671,1.56715,1.56705,1.5671,77000000.0
2008-10-03 05:40:00,1.5671,1.56715,1.56685,1.567,213900000.0
2008-10-03 05:45:00,1.56705,1.56705,1.56685,1.56685,82800000.0
2008-10-03 05:50:00,1.56685,1.5669,1.56685,1.56685,91800000.0
2008-10-03 05:55:00,1.56685,1.5669,1.56685,1.56685,125300000.0
2008-10-03 06:00:00,1.56685,1.5675,1.56685,1.56745,214400000.0
2008-10-03 06:05:00,1.56745,1.56845,1.56735,1.56845,682599998.0
2008-10-03 06:10:00,1.5685,1.56925,1.568,1.5681,953699995.0
2008-10-03 06:15:00,1.56805,1.5685,1.5668,1.56735,361700000.0
2008-10-03 06:20:00,1.5674,1.56855,1.56735,1.5684,777900000.0
2008-10-03 06:25:00,1.56835,1.56845,1.5677,1.56775,2293500006.0
2008-10-03 06:30:00,1.56775,1.56825,1.56755,1.56815,231900000.0
2008-10-03 06:35:00,1.56815,1.56815,1.56765,1.5679,2960400006.0
2008-10-03 06:40:00,1.5679,1.5679,1.56715,1.5672,2427600002.0
2008-10-03 06:45:00,1.56715,1.56725,1.567,1.5671,437899986.0
2008-10-03 06:50:00,1.56715,1.56745,1.56705,1.5672,259900000.0
2008-10-03 06:55:00,1.56715,1.56765,1.5671,1.5676,271800000.0
2008-10-03 07:00:00,1.56755,1.5677,1.5668,1.5669,446800000.0
2008-10-03 07:05:00,1.5669,1.5671,1.5668,1.5669,306800000.0
2008-10-03 07:10:00,1.56695,1.5675,1.5669,1.56745,545500000.0
2008-10-03 07:15:00,1.56745,1.56745,1.5671,1.5672,400900000.0
2008-10-03 07:20:00,1.56725,1.56825,1.56715,1.56815,637400000.0
2008-10-03 07:25:00,1.56815,1.56835,1.5675,1.5682,631000000.0
2008-10-03 07:30:00,1.56815,1.5689,1.5675,1.5676,494400000.0
2008-10-03 07:35:00,1.56765,1.56805,1.5676,1.56785,502600000.0
2008-10-03 07:40:00,1.5678,1.56815,1.56765,1.56785,467700000.0
2008-10-03 07:45:00,1.5678,1.5681,1.56765,1.5677,441500000.0
2008-10-03 07:50:00,1.5677,1.56795,1.56755,1.5679,345000000.0
2008-10-03 07:55:00,1.56785,1.56935,1.56765,1.5689,2314300043.0
2008-10-03 08:00:00,1.5689,1.5697,1.5687,1.5695,2711900049.0
2008-10-03 08:05:00,1.56955,1.56955,1.5689,1.56905,1044700000.0
2008-10-03 08:10:00,1.569,1.56985,1.569,1.5691,1052500000.0
2008-10-03 08:15:00,1.56915,1.5697,1.56875,1.5697,798000000.0
2008-10-03 08:20:00,1.56975,1.56985,1.5692,1.5692,1428050000.0
2008-10-03 08:25:00,1.56925,1.5693,1.56755,1.5681,1473099990.0
2008-10-03 08:30:00,1.5681,1.5687,1.5681,1.56825,1198100000.0
2008-10-03 08:35:00,1.5683,1.56875,1.568,1.56845,628800000.0
2008-10-03 08:40:00,1.56845,1.56845,1.56695,1.5676,1524200000.0
2008-10-03 08:45:00,1.5676,1.5682,1.5675,1.56785,1136700000.0
2008-10-03 08:50:00,1.5679,1.569,1.5678,1.5687,1525500000.0
2008-10-03 08:55:00,1.5687,1.5697,1.56805,1.5697,1831100000.0
2008-10-03 09:00:00,1.56965,1.5698,1.5684,1.56855,2337500000.0
2008-10-03 09:05:00,1.5687,1.56875,1.56825,1.5685,1868400000.0
2008-10-03 09:10:00,1.56855,1.5688,1.56805,1.5684,1695000000.0
2008-10-03 09:15:00,1.5684,1.5684,1.5672,1.56795,1839400000.0
2008-10-03 09:20:00,1.568,1.5684,1.5679,1.56825,1418300000.0
2008-10-03 09:25:00,1.56825,1.56855,1.56815,1.56825,1097800000.0
2008-10-03 09:30:00,1.56825,1.56855,1.5682,1.5685,1116300000.0
2008-10-03 09:35:00,1.5685,1.5688,1.5673,1.56755,1263900000.0
2008-10-03 09:40:00,1.56755,1.5681,1.56725,1.56745,1563000000.0
2008-10-03 09:45:00,1.56745,1.56815,1.5674,1.56795,1344800000.0
2008-10-03 09:50:00,1.56795,1.56825,1.56745,1.5679,931000000.0
2008-10-03 09:55:00,1.56785,1.568,1.56755,1.5677,882400000.0
2008-10-03 10:00:00,1.5677,1.5683,1.56765,1.56815,1294600000.0
2008-10-03 10:05:00,1.56815,1.56875,1.56805,1.56825,1004700000.0
2008-10-03 10:10:00,1.56825,1.5687,1.5681,1.5686,1041100000.0
2008-10-03 10:15:00,1.5686,1.569,1.5685,1.5689,866700000.0
2008-10-03 10:20:00,1.5689,1.56895,1.5686,1.56885,805300000.0
2008-10-03 10:25:00,1.56885,1.56945,1.5686,1.56895,1324300000.0
2008-10-03 10:30:00,1.56895,1.5692,1.56845,1.5686,1142000000.0
2008-10-03 10:35:00,1.5686,1.56875,1.5682,1.5683,1881199999.0
2008-10-03 10:40:00,1.5682,1.5685,1.56805,1.56805,1039600000.0
2008-10-03 10:45:00,1.56805,1.56895,1.56805,1.5688,1072800000.0
2008-10-03 10:50:00,1.5688,1.56925,1.56825,1.56845,1200600000.0
2008-10-03 10:55:00,1.56845,1.5687,1.56815,1.56855,1139700000.0
2008-10-03 11:00:00,1.5686,1.56915,1.56835,1.56875,1176600001.0
2008-10-03 11:05:00,1.56875,1.56915,1.56835,1.5687,1365999993.0
2008-10-03 11:10:00,1.56865,1.56915,1.56845,1.56905,718000000.0
2008-10-03 11:15:00,1.569,1.56985,1.56895,1.56955,1411300000.0
2008-10-03 11:20:00,1.56955,1.56965,1.56885,1.56935,1562700000.0
2008-10-03 11:25:00,1.56935,1.56965,1.56915,1.5694,1408500000.0
2008-10-03 11:30:00,1.5694,1.56965,1.56925,1.56955,913500000.0
2008-10-03 11:35:00,1.56955,1.5696,1.56925,1.5694,933800000.0
2008-10-03 11:40:00,1.5694,1.5696,1.569,1.569,1088500000.0
2008-10-03 11:45:00,1.569,1.5694,1.5689,1.56935,502300000.0
2008-10-03 11:50:00,1.56935,1.56945,1.56905,1.56945,916800000.0
2008-10-03 11:55:00,1.5694,1.5698,1.56925,1.56965,1076700000.0
2008-10-03 12:00:00,1.56965,1.56975,1.5692,1.5695,1033800000.0
2008-10-03 12:05:00,1.5695,1.56955,1.5685,1.5692,1736899999.0
2008-10-03 12:10:00,1.56915,1.56975,1.56885,1.56955,1544700000.0
2008-10-03 12:15:00,1.56955,1.5698,1.5682,1.5684,1442700000.0
2008-10-03 12:20:00,1.56845,1.56845,1.5676,1.56795,830199999.0
2008-10-03 12:25:00,1.56795,1.5681,1.56755,1.5676,842800000.0
2008-10-03 12:30:00,1.56765,1.56825,1.5676,1.56815,1337800000.0
2008-10-03 12:35:00,1.5681,1.56815,1.56715,1.5674,752300000.0
2008-10-03 12:40:00,1.5673,1.56755,1.56725,1.5674,905100000.0
2008-10-03 12:45:00,1.5674,1.5676,1.56685,1.5669,393909000.0
2008-10-03 12:50:00,1.56685,1.5671,1.5665,1.56695,590504400.0
2008-10-03 12:55:00,1.56695,1.5678,1.56685,1.5676,1351500000.0
2008-10-03 13:00:00,1.5676,1.5688,1.5674,1.5686,1039600000.0
2008-10-03 13:05:00,1.56865,1.569,1.5684,1.56845,845800000.0
2008-10-03 13:10:00,1.56845,1.5688,1.5683,1.5687,1171300000.0
2008-10-03 13:15:00,1.5687,1.569,1.5684,1.56855,878000000.0
2008-10-03 13:20:00,1.56855,1.56885,1.56745,1.5679,878700000.0
2008-10-03 13:25:00,1.5679,1.5681,1.5675,1.5679,1019700000.0
2008-10-03 13:30:00,1.5679,1.5686,1.56765,1.56775,852000000.0
2008-10-03 13:35:00,1.56775,1.56775,1.56695,1.56725,911900000.0
2008-10-03 13:40:00,1.56725,1.5674,1.56715,1.5672,478900000.0
2008-10-03 13:45:00,1.5672,1.5674,1.56705,1.5671,700199999.0
2008-10-03 13:50:00,1.56705,1.5671,1.56675,1.56685,580500000.0
2008-10-03 13:55:00,1.56685,1.56695,1.5661,1.5662,693698000.0
2008-10-03 14:00:00,1.56625,1.5663,1.5654,1.5658,989600000.0
2008-10-03 14:05:00,1.5658,1.56595,1.5655,1.5657,399000000.0
2008-10-03 14:10:00,1.5657,1.5657,1.5651,1.56525,577500000.0
2008-10-03 14:15:00,1.5652,1.5656,1.56445,1.5653,1583000000.0
2008-10-03 14:20:00,1.5653,1.56565,1.5651,1.5652,1198100000.0
2008-10-03 14:25:00,1.5652,1.56535,1.56285,1.56325,1759800000.0
2008-10-03 14:30:00,1.5633,1.5655,1.5629,1.5652,4197899988.0
2008-10-03 14:35:00,1.5652,1.56595,1.5649,1.5653,2101400001.0
2008-10-03 14:40:00,1.5653,1.5654,1.56455,1.56475,1548700000.0
2008-10-03 14:45:00,1.5648,1.56515,1.563,1.563,1990400000.0
2008-10-03 14:50:00,1.5629,1.56315,1.5624,1.5625,2094975000.0
2008-10-03 14:55:00,1.5625,1.563,1.5621,1.5622,1899775000.0
2008-10-03 15:00:00,1.56235,1.56255,1.56165,1.56235,1593400000.0
2008-10-03 15:05:00,1.5624,1.56285,1.5614,1.56175,1495300000.0
2008-10-03 15:10:00,1.5618,1.56275,1.56125,1.5627,1885700000.0
2008-10-03 15:15:00,1.5627,1.5636,1.56155,1.5623,1983850000.0
2008-10-03 15:20:00,1.5623,1.56295,1.562,1.5627,2457700000.0
2008-10-03 15:25:00,1.5627,1.5636,1.5627,1.5635,1508000000.0
2008-10-03 15:30:00,1.5635,1.5646,1.5628,1.5645,1676100000.0
2008-10-03 15:35:00,1.56445,1.56585,1.5644,1.5658,2256500000.0
2008-10-03 15:40:00,1.5658,1.5665,1.5653,1.5653,1879800000.0
2008-10-03 15:45:00,1.5653,1.5658,1.56505,1.56575,1462375000.0
2008-10-03 15:50:00,1.56575,1.56585,1.565,1.5655,1489600000.0
2008-10-03 15:55:00,1.5655,1.56575,1.5648,1.56495,1492900000.0
2008-10-03 16:00:00,1.565,1.5657,1.56475,1.5651,1493500000.0
2008-10-03 16:05:00,1.56515,1.5654,1.5645,1.5645,1039700000.0
2008-10-03 16:10:00,1.5645,1.5647,1.564,1.5643,2059400000.0
2008-10-03 16:15:00,1.5643,1.56455,1.56355,1.5637,1643300000.0
2008-10-03 16:20:00,1.5637,1.56475,1.5632,1.5635,1669600000.0
2008-10-03 16:25:00,1.5634,1.56395,1.5632,1.5639,1743600000.0
2008-10-03 16:30:00,1.5639,1.5651,1.5639,1.56455,1317900000.0
2008-10-03 16:35:00,1.56455,1.5655,1.5642,1.5643,2047800000.0
2008-10-03 16:40:00,1.5643,1.5652,1.5639,1.564,1897900000.0
2008-10-03 16:45:00,1.564,1.5647,1.56335,1.5647,2363000000.0
2008-10-03 16:50:00,1.5647,1.5656,1.56425,1.56505,1832400000.0
2008-10-03 16:55:00,1.5651,1.5658,1.56335,1.5637,2079900000.0
2008-10-03 17:00:00,1.5637,1.5651,1.56365,1.564,1164150000.0
2008-10-03 17:05:00,1.564,1.5648,1.564,1.5643,1792100000.0
2008-10-03 17:10:00,1.5643,1.56435,1.5629,1.563,1655400000.0
2008-10-03 17:15:00,1.563,1.5636,1.56295,1.56315,1256700000.0
2008-10-03 17:20:00,1.5632,1.5635,1.5616,1.56175,1274300000.0
2008-10-03 17:25:00,1.5618,1.562,1.5599,1.56,1050199999.0
2008-10-03 17:30:00,1.56,1.5615,1.559,1.5614,931099998.0
2008-10-03 17:35:00,1.5614,1.56195,1.5596,1.5608,1041200000.0
2008-10-03 17:40:00,1.5609,1.5616,1.56025,1.561,887200000.0
2008-10-03 17:45:00,1.561,1.5622,1.5602,1.5617,790400000.0
2008-10-03 17:50:00,1.56165,1.56175,1.56,1.56,862300000.0
2008-10-03 17:55:00,1.56,1.56135,1.55995,1.5606,785800000.0
2008-10-03 18:00:00,1.5606,1.56155,1.5605,1.5612,1651700000.0
2008-10-03 18:05:00,1.5612,1.56175,1.5609,1.5612,3745599998.0
2008-10-03 18:10:00,1.5612,1.56265,1.5611,1.56205,3397799998.0
2008-10-03 18:15:00,1.56215,1.5622,1.5615,1.5615,4658099950.0
2008-10-03 18:20:00,1.5615,1.5621,1.56115,1.5616,2084700000.0
2008-10-03 18:25:00,1.5616,1.5616,1.56075,1.5611,2020400000.0
2008-10-03 18:30:00,1.5611,1.5621,1.5608,1.56195,1792400003.0
2008-10-03 18:35:00,1.5619,1.56265,1.56185,1.56195,542600000.0
2008-10-03 18:40:00,1.5619,1.5627,1.5616,1.5627,2555800001.0
2008-10-03 18:45:00,1.5626,1.563,1.56145,1.562,1058300000.0
2008-10-03 18:50:00,1.562,1.56375,1.5619,1.5633,2349200000.0
2008-10-03 18:55:00,1.5633,1.5639,1.56295,1.5631,1599399995.0
2008-10-03 19:00:00,1.5631,1.5641,1.56225,1.56225,1360600002.0
2008-10-03 19:05:00,1.56235,1.5637,1.5621,1.5635,1417600000.0
2008-10-03 19:10:00,1.5635,1.56375,1.5615,1.56295,1239800000.0
2008-10-03 19:15:00,1.56295,1.56335,1.562,1.5622,1144500000.0
2008-10-03 19:20:00,1.5622,1.5632,1.56115,1.5615,1576499999.0
2008-10-03 19:25:00,1.56145,1.5626,1.56,1.56105,2119599996.0
2008-10-03 19:30:00,1.56105,1.56175,1.5581,1.5594,2115699983.0
2008-10-03 19:35:00,1.5595,1.56055,1.55855,1.55995,2075899998.0
2008-10-03 19:40:00,1.5599,1.56025,1.55725,1.55755,1789200000.0
2008-10-03 19:45:00,1.55765,1.5604,1.55705,1.5594,2236399998.0
2008-10-03 19:50:00,1.5594,1.56105,1.55895,1.5592,2572600023.0
2008-10-03 19:55:00,1.5592,1.55985,1.5583,1.5592,2220800002.0
2008-10-03 20:00:00,1.55905,1.55945,1.5588,1.55935,1092500000.0
2008-10-03 20:05:00,1.5593,1.5614,1.559,1.5603,1882200000.0
2008-10-03 20:10:00,1.5604,1.5615,1.5596,1.561,4652200007.0
2008-10-03 20:15:00,1.561,1.5613,1.56015,1.5608,1735200000.0
2008-10-03 20:20:00,1.56085,1.56085,1.55995,1.5602,956800000.0
2008-10-03 20:25:00,1.56025,1.561,1.55845,1.5592,5277999958.0
2008-10-03 20:30:00,1.55925,1.5593,1.5566,1.55845,4526699923.0
2008-10-03 20:35:00,1.55845,1.55965,1.55845,1.55965,2055999998.0
2008-10-03 20:40:00,1.55965,1.56,1.5584,1.5593,3244299996.0
2008-10-03 20:45:00,1.5593,1.55975,1.55825,1.55925,1690100000.0
2008-10-03 20:50:00,1.55935,1.5598,1.5587,1.5587,935700000.0
2008-10-03 20:55:00,1.5587,1.5588,1.5574,1.5582,1583850000.0
2008-10-03 21:00:00,1.5582,1.55895,1.5579,1.55835,2736400000.0
2008-10-03 21:05:00,1.55835,1.559,1.5582,1.5585,1578599977.0
2008-10-03 21:10:00,1.5585,1.5594,1.55835,1.5589,1234000012.0
2008-10-03 21:15:00,1.55895,1.55955,1.55895,1.5592,1358099998.0
2008-10-03 21:20:00,1.5592,1.5592,1.5588,1.5589,542700000.0
2008-10-03 21:25:00,1.5589,1.5589,1.5575,1.558,914500001.0
2008-10-03 21:30:00,1.558,1.5581,1.5572,1.55735,1444499999.0
2008-10-03 21:35:00,1.55735,1.55785,1.55695,1.5577,347600000.0
2008-10-03 21:40:00,1.5578,1.5578,1.5567,1.5572,231700000.0
2008-10-03 21:45:00,1.5572,1.55755,1.5564,1.5567,580500000.0
2008-10-03 21:50:00,1.5567,1.55685,1.55595,1.55635,408700000.0
2008-10-03 21:55:00,1.55635,1.55665,1.55625,1.55635,239900000.0
2008-10-03 22:00:00,1.55635,1.55635,1.5553,1.5557,1824474986.0
2008-10-03 22:05:00,1.5556,1.556,1.5555,1.5559,641600000.0
2008-10-03 22:10:00,1.5559,1.556,1.55565,1.5559,340500000.0
2008-10-03 22:15:00,1.5559,1.5561,1.5553,1.5554,246700000.0
2008-10-03 22:20:00,1.5553,1.5559,1.5549,1.5557,213400000.0
2008-10-03 22:25:00,1.5557,1.55585,1.55525,1.5557,1502699973.0
2008-10-03 22:30:00,1.5557,1.5558,1.5549,1.5549,627299997.0
2008-10-03 22:35:00,1.555,1.55535,1.55475,1.555,381800000.0
2008-10-03 22:40:00,1.555,1.5556,1.5548,1.5555,1583999981.0
2008-10-03 22:45:00,1.5555,1.5557,1.555,1.5552,690900003.0
2008-10-03 22:50:00,1.55525,1.55585,1.55515,1.5554,552899996.0
2008-10-03 22:55:00,1.55555,1.55575,1.5544,1.55495,3084199997.0
2008-10-05 23:00:00,1.55166,1.55179,1.54914,1.55008,872700000.0
2008-10-05 23:05:00,1.54947,1.55106,1.54927,1.54982,651499996.0
2008-10-05 23:10:00,1.54978,1.55202,1.54967,1.55136,432100001.0
2008-10-05 23:15:00,1.55247,1.5533,1.55179,1.55228,1014900001.0
2008-10-05 23:20:00,1.55232,1.55278,1.55167,1.55193,1369600003.0
2008-10-05 23:25:00,1.55202,1.55266,1.55179,1.5524,686350002.0
2008-10-05 23:30:00,1.55224,1.55319,1.55215,1.55256,618899996.0
2008-10-05 23:35:00,1.5527,1.55278,1.55204,1.55232,771499999.0
2008-10-05 23:40:00,1.55218,1.55263,1.552,1.55224,1253799994.0
2008-10-05 23:45:00,1.55185,1.55257,1.55162,1.55213,550600000.0
2008-10-05 23:50:00,1.55213,1.55228,1.55064,1.5507,238200000.0
2008-10-05 23:55:00,1.55065,1.55125,1.54945,1.55011,524799996.0
2008-10-06 00:00:00,1.55028,1.55165,1.54999,1.5514,321399997.0
2008-10-06 00:05:00,1.5514,1.5514,1.5503,1.551,244500000.0
2008-10-06 00:10:00,1.551,1.551,1.55038,1.5506,318500000.0
2008-10-06 00:15:00,1.5506,1.5509,1.55013,1.5508,836800014.0
2008-10-06 00:20:00,1.55021,1.5507,1.54925,1.55055,299000000.0
2008-10-06 00:25:00,1.55055,1.55185,1.55055,1.55125,91600000.0
2008-10-06 00:30:00,1.5513,1.5517,1.5511,1.5517,119800000.0
2008-10-06 00:35:00,1.5517,1.55195,1.5508,1.551,85300000.0
2008-10-06 00:40:00,1.551,1.5516,1.55085,1.55105,102500000.0
2008-10-06 00:45:00,1.55105,1.55125,1.55105,1.55125,26500000.0
2008-10-06 00:50:00,1.55125,1.55125,1.5501,1.5501,37600000.0
2008-10-06 00:55:00,1.5502,1.5502,1.5494,1.5494,53100000.0
2008-10-06 01:00:00,1.5494,1.5494,1.54575,1.5464,96000000.0
2008-10-06 01:05:00,1.54625,1.54698,1.5438,1.54405,146225000.0
2008-10-06 01:10:00,1.54405,1.5446,1.5439,1.544,236600000.0
2008-10-06 01:15:00,1.544,1.544,1.54285,1.54345,279100000.0
2008-10-06 01:20:00,1.54345,1.54425,1.54345,1.54405,220500000.0
2008-10-06 01:25:00,1.54405,1.54405,1.54335,1.54345,201100000.0
2008-10-06 01:30:00,1.54345,1.54375,1.54195,1.5422,292800000.0
2008-10-06 01:35:00,1.5422,1.54345,1.5422,1.54285,260100000.0
2008-10-06 01:40:00,1.54295,1.54315,1.5417,1.5421,175300000.0
2008-10-06 01:45:00,1.5421,1.54245,1.5421,1.54245,268600000.0
2008-10-06 01:50:00,1.54245,1.54245,1.53915,1.5402,443600000.0
2008-10-06 01:55:00,1.5402,1.5417,1.5377,1.5415,765200000.0
2008-10-06 02:00:00,1.5415,1.5431,1.5415,1.5431,326000000.0
2008-10-06 02:05:00,1.5431,1.5431,1.54265,1.543,114100000.0
2008-10-06 02:10:00,1.54305,1.54305,1.5414,1.54175,259500000.0
2008-10-06 02:15:00,1.54175,1.54175,1.5402,1.5403,317700000.0
2008-10-06 02:20:00,1.5403,1.54045,1.53885,1.5404,389000000.0
2008-10-06 02:25:00,1.54045,1.54195,1.5403,1.5418,396600000.0
2008-10-06 02:30:00,1.5418,1.54205,1.5416,1.542,312900000.0
2008-10-06 02:35:00,1.542,1.54295,1.54185,1.54265,222500000.0
2008-10-06 02:40:00,1.54265,1.5435,1.54265,1.54335,199400000.0
2008-10-06 02:45:00,1.54335,1.54395,1.54335,1.54395,118900000.0
2008-10-06 02:50:00,1.54395,1.544,1.5432,1.54325,102275000.0
2008-10-06 02:55:00,1.54325,1.54325,1.5423,1.543,425875000.0
2008-10-06 03:00:00,1.543,1.54415,1.5426,1.5431,337000000.0
2008-10-06 03:05:00,1.54315,1.54345,1.5428,1.5431,221000000.0
2008-10-06 03:10:00,1.54315,1.5439,1.54305,1.54365,184600000.0
2008-10-06 03:15:00,1.5437,1.54455,1.5437,1.54415,253400000.0
2008-10-06 03:20:00,1.5441,1.54425,1.54355,1.54355,260100000.0
2008-10-06 03:25:00,1.5435,1.54395,1.54345,1.5437,443800000.0
2008-10-06 03:30:00,1.54365,1.5438,1.54335,1.5437,371800000.0
2008-10-06 03:35:00,1.5437,1.54445,1.54365,1.54445,326300000.0
2008-10-06 03:40:00,1.54445,1.54445,1.5441,1.5441,108700000.0
2008-10-06 03:45:00,1.5441,1.54425,1.54385,1.54395,302000000.0
2008-10-06 03:50:00,1.54385,1.5439,1.54365,1.54385,184700000.0
2008-10-06 03:55:00,1.54385,1.54395,1.54335,1.54385,1308600000.0
2008-10-06 04:00:00,1.54385,1.544,1.5435,1.5435,318700000.0
2008-10-06 04:05:00,1.54345,1.54415,1.54325,1.5441,441400000.0
2008-10-06 04:10:00,1.5441,1.5456,1.5441,1.54515,367500000.0
2008-10-06 04:15:00,1.5452,1.54535,1.5444,1.54525,129900000.0
2008-10-06 04:20:00,1.5454,1.5455,1.5448,1.5453,321000000.0
2008-10-06 04:25:00,1.54535,1.54535,1.545,1.54525,247300000.0
2008-10-06 04:30:00,1.54525,1.54635,1.54525,1.5462,376700000.0
2008-10-06 04:35:00,1.54595,1.5462,1.54535,1.5456,316500000.0
2008-10-06 04:40:00,1.5456,1.546,1.5456,1.5459,146600000.0
2008-10-06 04:45:00,1.5459,1.54595,1.54525,1.54585,181600000.0
2008-10-06 04:50:00,1.5456,1.54565,1.5449,1.5454,216400000.0
2008-10-06 04:55:00,1.5454,1.546,1.5453,1.5458,163300000.0
2008-10-06 05:00:00,1.5458,1.5462,1.5456,1.546,465100000.0
2008-10-06 05:05:00,1.546,1.5461,1.5452,1.54575,243400000.0
2008-10-06 05:10:00,1.5458,1.5458,1.5451,1.5451,241400000.0
2008-10-06 05:15:00,1.54505,1.54505,1.5438,1.54415,335300000.0
2008-10-06 05:20:00,1.54415,1.5442,1.54385,1.5441,190500000.0
2008-10-06 05:25:00,1.54415,1.54445,1.5436,1.5439,336600000.0
2008-10-06 05:30:00,1.54395,1.54475,1.5438,1.5446,278200000.0
2008-10-06 05:35:00,1.5446,1.5454,1.54425,1.54525,500600000.0
2008-10-06 05:40:00,1.5452,1.5461,1.54495,1.5457,398000000.0
2008-10-06 05:45:00,1.5456,1.5466,1.5453,1.5454,375000000.0
2008-10-06 05:50:00,1.54545,1.54565,1.54535,1.5455,242400000.0
2008-10-06 05:55:00,1.5455,1.54645,1.54535,1.5462,390800000.0
2008-10-06 06:00:00,1.5462,1.5465,1.5451,1.5453,529700000.0
2008-10-06 06:05:00,1.5453,1.54575,1.54455,1.5446,490400000.0
2008-10-06 06:10:00,1.54465,1.54465,1.54395,1.5442,500000000.0
2008-10-06 06:15:00,1.5442,1.5452,1.5415,1.54155,734175000.0
2008-10-06 06:20:00,1.5415,1.54415,1.541,1.54395,437000000.0
2008-10-06 06:25:00,1.5439,1.5453,1.5438,1.545,499700000.0
2008-10-06 06:30:00,1.54495,1.5457,1.5443,1.54435,488100000.0
2008-10-06 06:35:00,1.5443,1.54445,1.54275,1.544,545000000.0
2008-10-06 06:40:00,1.5439,1.5445,1.5426,1.5435,745400000.0
2008-10-06 06:45:00,1.5435,1.5443,1.5435,1.5443,451200000.0
2008-10-06 06:50:00,1.5443,1.5453,1.5441,1.5446,499400000.0
2008-10-06 06:55:00,1.54455,1.54695,1.5445,1.54655,430100000.0
2008-10-06 07:00:00,1.54645,1.5466,1.5454,1.54595,679600000.0
2008-10-06 07:05:00,1.546,1.546,1.5444,1.54455,567700000.0
2008-10-06 07:10:00,1.5447,1.54505,1.54395,1.54425,490700000.0
2008-10-06 07:15:00,1.54425,1.5444,1.54315,1.5441,632300000.0
2008-10-06 07:20:00,1.54405,1.5443,1.5436,1.5437,405300000.0
2008-10-06 07:25:00,1.5437,1.5441,1.54365,1.544,432300000.0
2008-10-06 07:30:00,1.544,1.5452,1.54395,1.54465,568200000.0
2008-10-06 07:35:00,1.5447,1.54535,1.5444,1.54535,405000000.0
2008-10-06 07:40:00,1.5453,1.54645,1.5453,1.54595,406300000.0
2008-10-06 07:45:00,1.5461,1.5467,1.5446,1.5448,760200000.0
2008-10-06 07:50:00,1.5447,1.54645,1.5445,1.5453,564050000.0
2008-10-06 07:55:00,1.54535,1.54555,1.54275,1.5432,688100000.0
2008-10-06 08:00:00,1.5432,1.54545,1.5432,1.54525,807400000.0
2008-10-06 08:05:00,1.54525,1.54555,1.5437,1.54395,755600000.0
2008-10-06 08:10:00,1.54395,1.54515,1.54305,1.5445,1328400000.0
2008-10-06 08:15:00,1.5445,1.54455,1.54325,1.5435,1205500000.0
2008-10-06 08:20:00,1.54345,1.5437,1.5418,1.54355,1544700000.0
2008-10-06 08:25:00,1.5436,1.5449,1.5435,1.54455,845700000.0
2008-10-06 08:30:00,1.54455,1.5457,1.5444,1.5457,750200000.0
2008-10-06 08:35:00,1.5457,1.5463,1.5451,1.54525,1124200000.0
2008-10-06 08:40:00,1.5453,1.54635,1.5442,1.5455,1086400000.0
2008-10-06 08:45:00,1.5455,1.5465,1.54515,1.5465,841700000.0
2008-10-06 08:50:00,1.5465,1.5465,1.5432,1.5433,1498900000.0
2008-10-06 08:55:00,1.5432,1.5447,1.54285,1.5447,922300000.0
2008-10-06 09:00:00,1.5447,1.5467,1.54335,1.5459,1840850000.0
2008-10-06 09:05:00,1.54595,1.5468,1.54585,1.5467,1047900000.0
2008-10-06 09:10:00,1.5467,1.5475,1.5467,1.5472,582375000.0
2008-10-06 09:15:00,1.5472,1.54745,1.5465,1.5474,373700000.0
2008-10-06 09:20:00,1.5474,1.54855,1.5472,1.54855,884200000.0
2008-10-06 09:25:00,1.54845,1.54975,1.548,1.54885,1207300000.0
2008-10-06 09:30:00,1.54895,1.54925,1.5474,1.54825,961500000.0
2008-10-06 09:35:00,1.54825,1.54965,1.548,1.5492,911500000.0
2008-10-06 09:40:00,1.54925,1.5508,1.549,1.55055,1099975000.0
2008-10-06 09:45:00,1.55055,1.5511,1.5502,1.5511,905900000.0
2008-10-06 09:50:00,1.5511,1.5511,1.5506,1.55105,515100000.0
2008-10-06 09:55:00,1.55105,1.55105,1.55015,1.5509,1164200000.0
2008-10-06 10:00:00,1.5509,1.55185,1.55065,1.5515,1520000000.0
2008-10-06 10:05:00,1.55165,1.55175,1.55105,1.55155,1449800000.0
2008-10-06 10:10:00,1.5515,1.5515,1.55015,1.55055,1079000000.0
2008-10-06 10:15:00,1.55055,1.55095,1.55045,1.55095,1063100000.0
2008-10-06 10:20:00,1.55095,1.5512,1.5505,1.5506,628800000.0
2008-10-06 10:25:00,1.5506,1.5518,1.5505,1.55155,1035400000.0
2008-10-06 10:30:00,1.55145,1.5517,1.55105,1.5513,1068100000.0
2008-10-06 10:35:00,1.55125,1.55125,1.54965,1.54975,1253300000.0
2008-10-06 10:40:00,1.54975,1.55045,1.54955,1.5502,1045200000.0
2008-10-06 10:45:00,1.5502,1.55145,1.54955,1.55145,1577500000.0
2008-10-06 10:50:00,1.5515,1.5527,1.5514,1.55235,1276400000.0
2008-10-06 10:55:00,1.55235,1.55235,1.55095,1.55095,1707000000.0
2008-10-06 11:00:00,1.55095,1.5515,1.5501,1.551,1798900000.0
2008-10-06 11:05:00,1.5509,1.55145,1.5502,1.5504,1363400000.0
2008-10-06 11:10:00,1.5504,1.55155,1.5499,1.5507,1173700000.0
2008-10-06 11:15:00,1.5507,1.5507,1.5498,1.55,1417500000.0
2008-10-06 11:20:00,1.55005,1.55035,1.54935,1.5501,1777000000.0
2008-10-06 11:25:00,1.5501,1.55055,1.54955,1.54995,1739700000.0
2008-10-06 11:30:00,1.54995,1.5503,1.54985,1.5503,1055400000.0
2008-10-06 11:35:00,1.5503,1.55035,1.5498,1.55035,1026100000.0
2008-10-06 11:40:00,1.55035,1.55035,1.5496,1.55025,468800000.0
2008-10-06 11:45:00,1.55025,1.55105,1.54975,1.55105,1324400000.0
2008-10-06 11:50:00,1.55105,1.5514,1.55035,1.5511,1379700000.0
2008-10-06 11:55:00,1.5511,1.55115,1.5505,1.55075,1043300000.0
2008-10-06 12:00:00,1.5508,1.55115,1.55045,1.55105,1401700000.0
2008-10-06 12:05:00,1.55105,1.55155,1.5509,1.55115,958800000.0
2008-10-06 12:10:00,1.55115,1.5515,1.55105,1.5511,785400000.0
2008-10-06 12:15:00,1.5511,1.5518,1.5509,1.5518,1439000000.0
2008-10-06 12:20:00,1.5518,1.55185,1.55105,1.55105,1428900000.0
2008-10-06 12:25:00,1.55105,1.5517,1.55085,1.55165,1159300000.0
2008-10-06 12:30:00,1.55165,1.5518,1.5505,1.55065,791600000.0
2008-10-06 12:35:00,1.5506,1.5506,1.54975,1.55,1260500000.0
2008-10-06 12:40:00,1.55,1.5506,1.5499,1.5505,871700000.0
2008-10-06 12:45:00,1.5505,1.55115,1.55045,1.55095,829700000.0
2008-10-06 12:50:00,1.55095,1.55105,1.55035,1.5506,723800000.0
2008-10-06 12:55:00,1.5506,1.5509,1.55005,1.55065,1076000000.0
2008-10-06 13:00:00,1.55065,1.55155,1.5505,1.55135,1194700000.0
2008-10-06 13:05:00,1.55135,1.5515,1.55105,1.55135,1301200000.0
2008-10-06 13:10:00,1.55135,1.55165,1.55115,1.5515,1539200000.0
2008-10-06 13:15:00,1.55155,1.55165,1.5511,1.55145,1332400000.0
2008-10-06 13:20:00,1.55145,1.55165,1.55125,1.5515,1317800000.0
2008-10-06 13:25:00,1.5515,1.5527,1.55145,1.55245,1147300000.0
2008-10-06 13:30:00,1.55245,1.5527,1.5524,1.5526,565400000.0
2008-10-06 13:35:00,1.5526,1.55285,1.55195,1.5525,944300000.0
2008-10-06 13:40:00,1.55255,1.55255,1.55165,1.55235,1033100000.0
2008-10-06 13:45:00,1.55235,1.5535,1.55215,1.5534,1307800000.0
2008-10-06 13:50:00,1.5534,1.554,1.553,1.5538,1148600000.0
2008-10-06 13:55:00,1.5538,1.5542,1.553,1.55305,896400000.0
2008-10-06 14:00:00,1.5531,1.55385,1.553,1.5537,1051400000.0
2008-10-06 14:05:00,1.5537,1.5542,1.5534,1.5538,987400000.0
2008-10-06 14:10:00,1.5538,1.5538,1.5529,1.55345,1189200000.0
2008-10-06 14:15:00,1.5535,1.554,1.55245,1.5526,1609100000.0
2008-10-06 14:20:00,1.5526,1.5532,1.55225,1.5525,1036800000.0
2008-10-06 14:25:00,1.5525,1.55255,1.551,1.55145,936000000.0
2008-10-06 14:30:00,1.55145,1.5517,1.5508,1.5511,790500000.0
2008-10-06 14:35:00,1.5512,1.5515,1.55085,1.5509,847700000.0
2008-10-06 14:40:00,1.5509,1.5511,1.5506,1.5506,1009300000.0
2008-10-06 14:45:00,1.5507,1.5517,1.5506,1.55125,1651200000.0
2008-10-06 14:50:00,1.5512,1.5518,1.5512,1.5516,1216400000.0
2008-10-06 14:55:00,1.5516,1.552,1.5512,1.5515,1330500000.0
2008-10-06 15:00:00,1.55145,1.55165,1.5513,1.5515,1288400000.0
2008-10-06 15:05:00,1.55145,1.5515,1.55005,1.5504,942300000.0
2008-10-06 15:10:00,1.5505,1.5505,1.548,1.5484,1376500000.0
2008-10-06 15:15:00,1.5484,1.5485,1.54765,1.5477,1333600000.0
2008-10-06 15:20:00,1.54775,1.5478,1.54625,1.5478,1406400000.0
2008-10-06 15:25:00,1.54785,1.54845,1.5477,1.54795,1578400000.0
2008-10-06 15:30:00,1.548,1.5481,1.547,1.54805,1331500000.0
2008-10-06 15:35:00,1.5481,1.5486,1.54755,1.54765,1544200000.0
2008-10-06 15:40:00,1.5477,1.5479,1.54705,1.5472,1238400000.0
2008-10-06 15:45:00,1.54725,1.5475,1.547,1.5471,1154800000.0
2008-10-06 15:50:00,1.5471,1.5474,1.5466,1.5466,1057300000.0
2008-10-06 15:55:00,1.54665,1.5467,1.54565,1.5465,1709700000.0
2008-10-06 16:00:00,1.54655,1.54675,1.54425,1.54455,1526200000.0
2008-10-06 16:05:00,1.54455,1.54715,1.54455,1.5464,1837900000.0
2008-10-06 16:10:00,1.5464,1.5471,1.54355,1.5445,1750000000.0
2008-10-06 16:15:00,1.5445,1.54645,1.5419,1.54235,1948800000.0
2008-10-06 16:20:00,1.5425,1.54425,1.542,1.54395,2046500000.0
2008-10-06 16:25:00,1.5439,1.54575,1.5419,1.5431,1594100000.0
2008-10-06 16:30:00,1.5431,1.5455,1.54205,1.5434,1641100000.0
2008-10-06 16:35:00,1.54345,1.5437,1.5402,1.54175,1425300000.0
2008-10-06 16:40:00,1.54175,1.5439,1.54155,1.54265,1399400000.0
2008-10-06 16:45:00,1.54265,1.54685,1.54215,1.54515,1649900000.0
2008-10-06 16:50:00,1.54505,1.5479,1.545,1.5465,1663100000.0
2008-10-06 16:55:00,1.54665,1.5478,1.54605,1.5476,1688400000.0
2008-10-06 17:00:00,1.5475,1.54785,1.54605,1.5471,1890800000.0
2008-10-06 17:05:00,1.5471,1.5478,1.54655,1.547,1373500000.0
2008-10-06 17:10:00,1.5469,1.5483,1.5469,1.54815,1118500000.0
2008-10-06 17:15:00,1.5482,1.5488,1.54795,1.5486,957700000.0
2008-10-06 17:20:00,1.5486,1.5489,1.5482,1.54865,1539400000.0
2008-10-06 17:25:00,1.5486,1.5489,1.54845,1.5488,1414000000.0
2008-10-06 17:30:00,1.54885,1.54885,1.5479,1.5484,1707900000.0
2008-10-06 17:35:00,1.5484,1.5486,1.548,1.5486,881000000.0
2008-10-06 17:40:00,1.5486,1.54865,1.5478,1.5483,1298700000.0
2008-10-06 17:45:00,1.54825,1.54885,1.5482,1.5483,1065400000.0
2008-10-06 17:50:00,1.5483,1.5487,1.5473,1.5473,1187100000.0
2008-10-06 17:55:00,1.5473,1.54805,1.547,1.5472,1242100000.0
2008-10-06 18:00:00,1.5472,1.54805,1.5465,1.5465,1029200000.0
2008-10-06 18:05:00,1.5465,1.54715,1.5463,1.5467,810200000.0
2008-10-06 18:10:00,1.54675,1.5483,1.5457,1.5461,1693500000.0
2008-10-06 18:15:00,1.5461,1.54685,1.5451,1.5463,924799998.0
2008-10-06 18:20:00,1.5464,1.5464,1.5453,1.5457,1254400000.0
2008-10-06 18:25:00,1.5457,1.5461,1.5452,1.5457,1404800000.0
2008-10-06 18:30:00,1.5457,1.5459,1.545,1.54515,758800000.0
2008-10-06 18:35:00,1.54515,1.5459,1.54515,1.54515,940800000.0
2008-10-06 18:40:00,1.54515,1.5458,1.54515,1.5454,1284800000.0
2008-10-06 18:45:00,1.54545,1.54615,1.54495,1.5461,722400000.0
2008-10-06 18:50:00,1.54605,1.54635,1.5459,1.54625,525400000.0
2008-10-06 18:55:00,1.54625,1.54685,1.54595,1.5463,1195700000.0
2008-10-06 19:00:00,1.5464,1.5465,1.5458,1.5464,1388300000.0
2008-10-06 19:05:00,1.54645,1.54755,1.546,1.54755,1300800000.0
2008-10-06 19:10:00,1.5475,1.54755,1.54685,1.5473,946900000.0
2008-10-06 19:15:00,1.5474,1.54755,1.54585,1.54615,1033200000.0
2008-10-06 19:20:00,1.5461,1.54695,1.54595,1.5468,888700000.0
2008-10-06 19:25:00,1.5469,1.547,1.54605,1.5461,797900000.0
2008-10-06 19:30:00,1.5461,1.54645,1.54595,1.54605,682400000.0
2008-10-06 19:35:00,1.54605,1.54705,1.546,1.5465,1394600000.0
2008-10-06 19:40:00,1.5465,1.54705,1.546,1.5463,1309500000.0
2008-10-06 19:45:00,1.5463,1.547,1.54625,1.5465,1020700000.0
2008-10-06 19:50:00,1.54655,1.5471,1.5462,1.5469,1307500000.0
2008-10-06 19:55:00,1.54695,1.54775,1.54625,1.54645,962200000.0
2008-10-06 20:00:00,1.54645,1.54695,1.5462,1.5465,1128800000.0
2008-10-06 20:05:00,1.5465,1.54655,1.54605,1.5462,1057800000.0
2008-10-06 20:10:00,1.54625,1.5464,1.54505,1.5454,1153100000.0
2008-10-06 20:15:00,1.5454,1.54675,1.5453,1.5462,1414900000.0
2008-10-06 20:20:00,1.5462,1.5462,1.54515,1.5452,993700000.0
2008-10-06 20:25:00,1.5452,1.5467,1.54355,1.54445,963700000.0
2008-10-06 20:30:00,1.54445,1.54645,1.54445,1.5452,1312400000.0
2008-10-06 20:35:00,1.5452,1.5474,1.54515,1.54715,1496600000.0
2008-10-06 20:40:00,1.54715,1.54715,1.5451,1.54555,923300000.0
2008-10-06 20:45:00,1.5456,1.54615,1.54525,1.54525,955800000.0
2008-10-06 20:50:00,1.5451,1.546,1.54435,1.5447,1178700000.0
2008-10-06 20:55:00,1.5447,1.54535,1.54415,1.5448,1185400000.0
2008-10-06 21:00:00,1.5447,1.5454,1.5444,1.5454,555600000.0
2008-10-06 21:05:00,1.54535,1.54555,1.54415,1.545,874200000.0
2008-10-06 21:10:00,1.54495,1.54525,1.54395,1.5448,793000000.0
2008-10-06 21:15:00,1.5449,1.5457,1.54395,1.54535,1160900000.0
2008-10-06 21:20:00,1.54535,1.5471,1.54495,1.546,1396450000.0
2008-10-06 21:25:00,1.546,1.548,1.5459,1.5476,1165400000.0
2008-10-06 21:30:00,1.54775,1.54895,1.5469,1.54865,1195400000.0
2008-10-06 21:35:00,1.5487,1.54895,1.5476,1.5476,928000000.0
2008-10-06 21:40:00,1.5476,1.5489,1.54705,1.54865,946000000.0
2008-10-06 21:45:00,1.54865,1.5494,1.54785,1.54885,1087000000.0
2008-10-06 21:50:00,1.5489,1.55115,1.5482,1.55085,1341500000.0
2008-10-06 21:55:00,1.55085,1.5516,1.54985,1.55055,902600000.0
2008-10-06 22:00:00,1.5507,1.5512,1.5497,1.55005,978600000.0
2008-10-06 22:05:00,1.55005,1.5513,1.55,1.55055,578800000.0
2008-10-06 22:10:00,1.5505,1.5515,1.55,1.55145,764600000.0
2008-10-06 22:15:00,1.55145,1.552,1.5511,1.55165,751200000.0
2008-10-06 22:20:00,1.5517,1.5521,1.551,1.5517,690800000.0
2008-10-06 22:25:00,1.5517,1.552,1.5515,1.5517,639800000.0
2008-10-06 22:30:00,1.5518,1.5521,1.5513,1.55135,601400000.0
2008-10-06 22:35:00,1.5514,1.55165,1.55085,1.551,250400000.0
2008-10-06 22:40:00,1.5509,1.5511,1.5503,1.55075,211800000.0
2008-10-06 22:45:00,1.5508,1.5512,1.5501,1.5501,363000000.0
2008-10-06 22:50:00,1.55015,1.551,1.5498,1.55015,236400000.0
2008-10-06 22:55:00,1.5501,1.5503,1.5496,1.5498,285800000.0
2008-10-06 23:00:00,1.54932,1.55054,1.54836,1.54955,190800000.0
2008-10-06 23:05:00,1.54965,1.5501,1.5486,1.54955,180100000.0
2008-10-06 23:10:00,1.5496,1.5496,1.54905,1.5494,144200000.0
2008-10-06 23:15:00,1.5494,1.5494,1.54845,1.54875,201000000.0
2008-10-06 23:20:00,1.5488,1.5488,1.54805,1.54825,512400000.0
2008-10-06 23:25:00,1.5483,1.5491,1.54765,1.5489,404200000.0
2008-10-06 23:30:00,1.54895,1.54925,1.5484,1.5492,162600000.0
2008-10-06 23:35:00,1.5492,1.5509,1.54895,1.5501,331200000.0
2008-10-06 23:40:00,1.5502,1.55045,1.54895,1.54915,197700000.0
2008-10-06 23:45:00,1.54915,1.54915,1.54885,1.54885,70300000.0
2008-10-06 23:50:00,1.54885,1.5489,1.5479,1.5482,382000000.0
2008-10-06 23:55:00,1.54825,1.54825,1.5478,1.5479,385800000.0
2008-10-07 00:00:00,1.54805,1.54835,1.5479,1.54817,257200000.0
2008-10-07 00:05:00,1.5482,1.5487,1.5479,1.54835,67200000.0
2008-10-07 00:10:00,1.5485,1.54865,1.54785,1.54865,206400000.0
2008-10-07 00:15:00,1.54865,1.54865,1.54795,1.54805,228600000.0
2008-10-07 00:20:00,1.54815,1.5485,1.5478,1.5485,186600000.0
2008-10-07 00:25:00,1.54815,1.5497,1.548,1.54945,349200000.0
2008-10-07 00:30:00,1.5494,1.5496,1.5489,1.54905,381000000.0
2008-10-07 00:35:00,1.5491,1.55,1.54905,1.54975,291800000.0
2008-10-07 00:40:00,1.54975,1.5498,1.5494,1.5495,295800000.0
2008-10-07 00:45:00,1.5495,1.54965,1.54895,1.549,293000000.0
2008-10-07 00:50:00,1.54905,1.5496,1.5489,1.54955,350400000.0
2008-10-07 00:55:00,1.5497,1.551,1.5497,1.5509,287800000.0
2008-10-07 01:00:00,1.5509,1.5512,1.5506,1.55065,195400000.0
2008-10-07 01:05:00,1.55065,1.5521,1.55065,1.5517,441200000.0
2008-10-07 01:10:00,1.5516,1.5516,1.5507,1.55075,705400000.0
2008-10-07 01:15:00,1.5509,1.55145,1.54945,1.55015,579800000.0
2008-10-07 01:20:00,1.5502,1.55025,1.5501,1.5501,358200000.0
2008-10-07 01:25:00,1.5501,1.5504,1.55003,1.55033,270800000.0
2008-10-07 01:30:00,1.5502,1.55035,1.5501,1.55015,549600000.0
2008-10-07 01:35:00,1.55015,1.55145,1.55,1.55145,206600000.0
2008-10-07 01:40:00,1.5514,1.5517,1.5504,1.5505,532400000.0
2008-10-07 01:45:00,1.55095,1.5512,1.55095,1.5511,119600000.0
2008-10-07 01:50:00,1.55095,1.55135,1.55095,1.55095,127800000.0
2008-10-07 01:55:00,1.55095,1.55105,1.5508,1.55095,85800000.0
2008-10-07 02:00:00,1.55095,1.55095,1.549,1.54945,287600000.0
2008-10-07 02:05:00,1.54955,1.5502,1.5491,1.54985,301200000.0
2008-10-07 02:10:00,1.54985,1.5502,1.5495,1.54975,245600000.0
2008-10-07 02:15:00,1.54975,1.54995,1.54895,1.54915,525200000.0
2008-10-07 02:20:00,1.54915,1.54995,1.5489,1.5491,498800000.0
2008-10-07 02:25:00,1.54925,1.5497,1.54905,1.54945,355600000.0
2008-10-07 02:30:00,1.54935,1.54945,1.54845,1.5487,305200000.0
2008-10-07 02:35:00,1.54885,1.54925,1.5484,1.54855,363000000.0
2008-10-07 02:40:00,1.5485,1.54895,1.54695,1.54715,502000000.0
2008-10-07 02:45:00,1.54715,1.54755,1.5463,1.54645,513400000.0
2008-10-07 02:50:00,1.54665,1.5474,1.54595,1.54625,598600000.0
2008-10-07 02:55:00,1.5462,1.54755,1.5462,1.5474,582800000.0
2008-10-07 03:00:00,1.54725,1.54745,1.5448,1.54495,535400000.0
2008-10-07 03:05:00,1.54495,1.5457,1.54445,1.54565,544900000.0
2008-10-07 03:10:00,1.5457,1.54715,1.5457,1.54665,634400000.0
2008-10-07 03:15:00,1.5467,1.54695,1.5459,1.5465,418600000.0
2008-10-07 03:20:00,1.54655,1.54655,1.5459,1.5465,364800000.0
2008-10-07 03:25:00,1.5465,1.54675,1.5459,1.54675,227800000.0
2008-10-07 03:30:00,1.5468,1.5473,1.54635,1.54715,677000000.0
2008-10-07 03:35:00,1.54715,1.5476,1.5468,1.54725,283800000.0
2008-10-07 03:40:00,1.5472,1.5477,1.547,1.54725,128800000.0
2008-10-07 03:45:00,1.54735,1.54805,1.54735,1.5479,603600000.0
2008-10-07 03:50:00,1.5479,1.5485,1.54775,1.548,628400000.0
2008-10-07 03:55:00,1.548,1.548,1.5478,1.548,259000000.0
2008-10-07 04:00:00,1.54766,1.54815,1.54705,1.5472,468200000.0
2008-10-07 04:05:00,1.5472,1.54795,1.54715,1.5474,408200000.0
2008-10-07 04:10:00,1.5475,1.5479,1.54725,1.54725,314800000.0
2008-10-07 04:15:00,1.5474,1.5475,1.54675,1.5472,323200000.0
2008-10-07 04:20:00,1.5472,1.5476,1.547,1.54715,162600000.0
2008-10-07 04:25:00,1.5472,1.5475,1.5472,1.5472,280600000.0
2008-10-07 04:30:00,1.54704,1.5478,1.54675,1.5471,259400000.0
2008-10-07 04:35:00,1.5471,1.54735,1.54695,1.5472,142600000.0
2008-10-07 04:40:00,1.5472,1.5475,1.5469,1.5475,166400000.0
2008-10-07 04:45:00,1.54745,1.5475,1.5471,1.5475,103800000.0
2008-10-07 04:50:00,1.5475,1.5475,1.54695,1.5472,190200000.0
2008-10-07 04:55:00,1.54725,1.5477,1.54705,1.54715,207800000.0
2008-10-07 05:00:00,1.54705,1.5479,1.5469,1.5472,431800000.0
2008-10-07 05:05:00,1.5472,1.5479,1.5472,1.5479,166000000.0
2008-10-07 05:10:00,1.5479,1.5483,1.54755,1.548,386600000.0
2008-10-07 05:15:00,1.548,1.5485,1.54755,1.548,358600000.0
2008-10-07 05:20:00,1.5479,1.5482,1.5476,1.5481,241000000.0
2008-10-07 05:25:00,1.5481,1.5481,1.5473,1.5475,287600000.0
2008-10-07 05:30:00,1.5476,1.5485,1.5474,1.5478,697000000.0
2008-10-07 05:35:00,1.54765,1.5489,1.5473,1.54825,538100000.0
2008-10-07 05:40:00,1.5484,1.551,1.5484,1.551,455000000.0
2008-10-07 05:45:00,1.55115,1.5521,1.54955,1.5507,1068400000.0
2008-10-07 05:50:00,1.55065,1.5521,1.55005,1.55095,1049600000.0
2008-10-07 05:55:00,1.5511,1.55195,1.5503,1.5519,1135000000.0
2008-10-07 06:00:00,1.5518,1.55255,1.5515,1.5521,720400000.0
2008-10-07 06:05:00,1.552,1.5535,1.55175,1.55255,680200000.0
2008-10-07 06:10:00,1.55255,1.55435,1.55245,1.55435,785800000.0
2008-10-07 06:15:00,1.5543,1.55495,1.55345,1.5539,826400000.0
2008-10-07 06:20:00,1.55405,1.5545,1.55335,1.55395,627200000.0
2008-10-07 06:25:00,1.55395,1.55445,1.55355,1.55395,348200000.0
2008-10-07 06:30:00,1.55395,1.5551,1.5538,1.5542,587800000.0
2008-10-07 06:35:00,1.5541,1.5544,1.55345,1.55385,573600000.0
2008-10-07 06:40:00,1.5539,1.55445,1.55345,1.55405,381400000.0
2008-10-07 06:45:00,1.554,1.5542,1.5536,1.5542,217800000.0
2008-10-07 06:50:00,1.55415,1.5542,1.55335,1.5534,214800000.0
2008-10-07 06:55:00,1.55355,1.554,1.55335,1.5535,279600000.0
2008-10-07 07:00:00,1.55345,1.5535,1.5529,1.553,194800000.0
2008-10-07 07:05:00,1.55295,1.553,1.5519,1.55255,324400000.0
2008-10-07 07:10:00,1.55245,1.5538,1.5513,1.5532,446000000.0
2008-10-07 07:15:00,1.5534,1.5534,1.55275,1.55305,347000000.0
2008-10-07 07:20:00,1.553,1.5533,1.55175,1.5525,335000000.0
2008-10-07 07:25:00,1.55185,1.55365,1.55175,1.55295,591400000.0
2008-10-07 07:30:00,1.55305,1.5532,1.5516,1.5527,1161800005.0
2008-10-07 07:35:00,1.55265,1.55375,1.5523,1.5536,290600000.0
2008-10-07 07:40:00,1.5536,1.5538,1.5525,1.5528,1202599995.0
2008-10-07 07:45:00,1.55275,1.5534,1.5527,1.55335,333000000.0
2008-10-07 07:50:00,1.5534,1.55345,1.5528,1.5529,2069400002.0
2008-10-07 07:55:00,1.5529,1.5532,1.5528,1.5528,3318200005.0
2008-10-07 08:00:00,1.5528,1.5535,1.5525,1.55345,2427299999.0
2008-10-07 08:05:00,1.55345,1.5545,1.5534,1.5543,1096600000.0
2008-10-07 08:10:00,1.5544,1.5549,1.5544,1.5547,1016400001.0
2008-10-07 08:15:00,1.5547,1.55555,1.55365,1.55365,1100400005.0
2008-10-07 08:20:00,1.5536,1.55425,1.5536,1.55395,1003600005.0
2008-10-07 08:25:00,1.55385,1.5541,1.55355,1.55355,2701100000.0
2008-10-07 08:30:00,1.55355,1.5537,1.552,1.55295,1145499994.0
2008-10-07 08:35:00,1.553,1.55315,1.55205,1.55295,1096600000.0
2008-10-07 08:40:00,1.55305,1.55305,1.55155,1.5517,2828599990.0
2008-10-07 08:45:00,1.5517,1.55185,1.5505,1.55065,1381400000.0
2008-10-07 08:50:00,1.5507,1.552,1.5506,1.55115,2688400049.0
2008-10-07 08:55:00,1.55115,1.55225,1.55045,1.551,2381099999.0
2008-10-07 09:00:00,1.5511,1.5522,1.551,1.55185,2270900001.0
2008-10-07 09:05:00,1.552,1.55235,1.5515,1.55155,2155600000.0
2008-10-07 09:10:00,1.55155,1.55185,1.55105,1.55125,836000000.0
2008-10-07 09:15:00,1.55125,1.55255,1.551,1.5518,1425600000.0
2008-10-07 09:20:00,1.5518,1.55265,1.5512,1.55225,2236800000.0
2008-10-07 09:25:00,1.55225,1.5532,1.5518,1.55295,3131000000.0
2008-10-07 09:30:00,1.55285,1.5533,1.55215,1.55215,2349700001.0
2008-10-07 09:35:00,1.5523,1.5528,1.55125,1.5515,1476800000.0
2008-10-07 09:40:00,1.5515,1.5519,1.55075,1.55145,2605199994.0
2008-10-07 09:45:00,1.55145,1.55255,1.55115,1.5523,2967600000.0
2008-10-07 09:50:00,1.55235,1.5531,1.55205,1.5529,1359600000.0
2008-10-07 09:55:00,1.5529,1.553,1.55155,1.55185,2002500000.0
2008-10-07 10:00:00,1.55185,1.5523,1.5511,1.5518,1503500000.0
2008-10-07 10:05:00,1.5518,1.55185,1.55055,1.5511,2092499999.0
2008-10-07 10:10:00,1.5511,1.5511,1.5486,1.5486,1532300000.0
2008-10-07 10:15:00,1.54855,1.54875,1.5466,1.54745,2682200002.0
2008-10-07 10:20:00,1.5475,1.54815,1.54725,1.54805,2858700000.0
2008-10-07 10:25:00,1.54805,1.5483,1.5464,1.54685,2209300000.0
2008-10-07 10:30:00,1.54675,1.5485,1.54645,1.54845,2841400000.0
2008-10-07 10:35:00,1.54845,1.54895,1.5469,1.5473,2590600003.0
2008-10-07 10:40:00,1.5473,1.54995,1.5473,1.5497,2962999999.0
2008-10-07 10:45:00,1.5496,1.551,1.54945,1.5508,2364299999.0
2008-10-07 10:50:00,1.55065,1.55075,1.54945,1.5496,1930600000.0
2008-10-07 10:55:00,1.5496,1.55035,1.54955,1.54965,1458900000.0
2008-10-07 11:00:00,1.54965,1.5497,1.548,1.5484,1534500000.0
2008-10-07 11:05:00,1.5484,1.54905,1.5481,1.5489,893100000.0
2008-10-07 11:10:00,1.5489,1.54895,1.54825,1.5487,2310599999.0
2008-10-07 11:15:00,1.5487,1.5494,1.54865,1.5494,1119600000.0
2008-10-07 11:20:00,1.5493,1.5504,1.54925,1.54965,1626800000.0
2008-10-07 11:25:00,1.54965,1.5499,1.5485,1.54865,1680900000.0
2008-10-07 11:30:00,1.5486,1.54915,1.5478,1.549,1205100000.0
2008-10-07 11:35:00,1.549,1.5498,1.5488,1.5494,1214700000.0
2008-10-07 11:40:00,1.54935,1.5495,1.5481,1.5489,1906200000.0
2008-10-07 11:45:00,1.5489,1.55045,1.5489,1.55015,1582100000.0
2008-10-07 11:50:00,1.5502,1.55055,1.5497,1.55055,2225900000.0
2008-10-07 11:55:00,1.5506,1.55085,1.54995,1.5505,1230800000.0
2008-10-07 12:00:00,1.5505,1.55125,1.5502,1.55095,1382600000.0
2008-10-07 12:05:00,1.5509,1.551,1.55045,1.5507,1120200000.0
2008-10-07 12:10:00,1.5507,1.5515,1.5505,1.5515,1404800000.0
2008-10-07 12:15:00,1.5515,1.5524,1.5514,1.55205,1604600000.0
2008-10-07 12:20:00,1.55205,1.5526,1.55175,1.5524,1283800000.0
2008-10-07 12:25:00,1.55235,1.55275,1.5516,1.5519,1247900000.0
2008-10-07 12:30:00,1.5519,1.5521,1.55145,1.5517,1329400000.0
2008-10-07 12:35:00,1.55175,1.5523,1.55115,1.5522,1293600000.0
2008-10-07 12:40:00,1.55225,1.5525,1.55155,1.5517,1369800000.0
2008-10-07 12:45:00,1.5517,1.552,1.5512,1.5515,1261900000.0
2008-10-07 12:50:00,1.5515,1.5522,1.55045,1.5505,1805800000.0
2008-10-07 12:55:00,1.55055,1.55265,1.55025,1.5525,1358100000.0
2008-10-07 13:00:00,1.5525,1.5532,1.552,1.55305,1621700000.0
2008-10-07 13:05:00,1.55305,1.55355,1.55285,1.55305,1808600000.0
2008-10-07 13:10:00,1.553,1.5533,1.55215,1.5522,1862800000.0
2008-10-07 13:15:00,1.55205,1.553,1.55205,1.55205,1391100000.0
2008-10-07 13:20:00,1.552,1.5524,1.5518,1.5523,1181800000.0
2008-10-07 13:25:00,1.55225,1.5532,1.552,1.55235,1463600000.0
2008-10-07 13:30:00,1.5523,1.55255,1.5512,1.5524,1716000000.0
2008-10-07 13:35:00,1.5524,1.5537,1.5524,1.553,1206400000.0
2008-10-07 13:40:00,1.553,1.5532,1.5525,1.5526,943800000.0
2008-10-07 13:45:00,1.5526,1.55345,1.5524,1.55345,857300000.0
2008-10-07 13:50:00,1.5535,1.5538,1.5528,1.5535,1188300000.0
2008-10-07 13:55:00,1.5535,1.55385,1.5532,1.5534,1279900000.0
2008-10-07 14:00:00,1.55345,1.5539,1.5534,1.5538,1083500000.0
2008-10-07 14:05:00,1.5538,1.5541,1.5532,1.5533,1508300000.0
2008-10-07 14:10:00,1.5532,1.55355,1.55255,1.55275,1167300000.0
2008-10-07 14:15:00,1.55275,1.5533,1.55145,1.5517,1652200000.0
2008-10-07 14:20:00,1.55175,1.5522,1.55065,1.55155,1078800000.0
2008-10-07 14:25:00,1.55155,1.5518,1.54995,1.55015,921900000.0
2008-10-07 14:30:00,1.55015,1.55205,1.5501,1.551,1766800000.0
2008-10-07 14:35:00,1.55105,1.55185,1.55045,1.5509,1368300000.0
2008-10-07 14:40:00,1.5509,1.55205,1.5503,1.5516,1378800000.0
2008-10-07 14:45:00,1.5516,1.5518,1.55035,1.55095,1226700000.0
2008-10-07 14:50:00,1.551,1.5514,1.55045,1.55075,1437700000.0
2008-10-07 14:55:00,1.5507,1.5522,1.55065,1.5513,1465300000.0
2008-10-07 15:00:00,1.5513,1.55595,1.5513,1.5536,1575400000.0
2008-10-07 15:05:00,1.55365,1.55535,1.5535,1.55505,1800400002.0
2008-10-07 15:10:00,1.5551,1.5578,1.555,1.5575,1909800000.0
2008-10-07 15:15:00,1.5574,1.5574,1.55635,1.55685,1016800000.0
2008-10-07 15:20:00,1.55685,1.5582,1.5567,1.5582,1831300000.0
2008-10-07 15:25:00,1.5582,1.5603,1.5576,1.55915,1884800000.0
2008-10-07 15:30:00,1.55925,1.5617,1.5589,1.5606,1453600000.0
2008-10-07 15:35:00,1.5607,1.5612,1.5595,1.5597,1753500000.0
2008-10-07 15:40:00,1.5597,1.55985,1.55815,1.5589,1525099999.0
2008-10-07 15:45:00,1.5589,1.559,1.5567,1.5576,1225100000.0
2008-10-07 15:50:00,1.5576,1.5579,1.5564,1.5565,963600000.0
2008-10-07 15:55:00,1.5564,1.55815,1.5559,1.5573,1296400001.0
2008-10-07 16:00:00,1.5573,1.5577,1.55575,1.55675,1253900000.0
2008-10-07 16:05:00,1.55685,1.5569,1.55535,1.55625,1363500000.0
2008-10-07 16:10:00,1.5563,1.5576,1.55625,1.5566,1339100000.0
2008-10-07 16:15:00,1.5566,1.5581,1.5566,1.55755,1334500000.0
2008-10-07 16:20:00,1.55755,1.5579,1.55655,1.5576,1418700000.0
2008-10-07 16:25:00,1.5575,1.5582,1.55695,1.5575,1026100000.0
2008-10-07 16:30:00,1.5575,1.5576,1.55645,1.55695,871900000.0
2008-10-07 16:35:00,1.55705,1.55705,1.55615,1.55665,816000000.0
2008-10-07 16:40:00,1.5567,1.55695,1.5559,1.5565,1127200000.0
2008-10-07 16:45:00,1.55645,1.5573,1.5563,1.5572,1214600000.0
2008-10-07 16:50:00,1.55715,1.5576,1.5565,1.55685,1554700000.0
2008-10-07 16:55:00,1.5569,1.55695,1.5555,1.5563,1782500000.0
2008-10-07 17:00:00,1.5564,1.55705,1.55565,1.55595,1492500000.0
2008-10-07 17:05:00,1.5559,1.55615,1.55455,1.55455,1667900000.0
2008-10-07 17:10:00,1.5545,1.5546,1.5534,1.5543,1579099997.0
2008-10-07 17:15:00,1.5543,1.5544,1.5532,1.55345,952200000.0
2008-10-07 17:20:00,1.55345,1.5538,1.5526,1.55325,1311800000.0
2008-10-07 17:25:00,1.55325,1.55415,1.5525,1.5525,1379200000.0
2008-10-07 17:30:00,1.5525,1.5538,1.55225,1.5535,1690200000.0
2008-10-07 17:35:00,1.55355,1.5538,1.5526,1.5536,1347000000.0
2008-10-07 17:40:00,1.5536,1.55395,1.55315,1.5539,1769100000.0
2008-10-07 17:45:00,1.55395,1.5544,1.5532,1.5542,1962000000.0
2008-10-07 17:50:00,1.5542,1.55495,1.5541,1.55455,1792400000.0
2008-10-07 17:55:00,1.55455,1.5558,1.5544,1.55565,1669500000.0
2008-10-07 18:00:00,1.5557,1.55575,1.5545,1.5547,1099700000.0
2008-10-07 18:05:00,1.5547,1.5549,1.5542,1.55475,1122000000.0
2008-10-07 18:10:00,1.5548,1.5555,1.55465,1.55525,1240300000.0
2008-10-07 18:15:00,1.55525,1.55525,1.55455,1.5546,674200000.0
2008-10-07 18:20:00,1.55455,1.5557,1.55445,1.5552,1303700000.0
2008-10-07 18:25:00,1.5552,1.5552,1.5537,1.55395,1456500000.0
2008-10-07 18:30:00,1.554,1.55525,1.55395,1.554,1197200000.0
2008-10-07 18:35:00,1.554,1.5544,1.5534,1.5538,1056900000.0
2008-10-07 18:40:00,1.55375,1.5538,1.55315,1.5534,992700000.0
2008-10-07 18:45:00,1.5534,1.55365,1.5522,1.5534,1883100000.0
2008-10-07 18:50:00,1.5534,1.5535,1.55285,1.55345,1601200000.0
2008-10-07 18:55:00,1.5534,1.55405,1.55325,1.5535,1316700000.0
2008-10-07 19:00:00,1.5535,1.55425,1.55305,1.5537,1430200000.0
2008-10-07 19:05:00,1.5537,1.5549,1.5533,1.55455,1538200000.0
2008-10-07 19:10:00,1.5545,1.55695,1.55445,1.5554,1446700000.0
2008-10-07 19:15:00,1.5554,1.5554,1.5537,1.5546,1131300000.0
2008-10-07 19:20:00,1.55465,1.55515,1.55325,1.55445,1103300000.0
2008-10-07 19:25:00,1.5544,1.5548,1.5525,1.5534,1202600000.0
2008-10-07 19:30:00,1.55345,1.55345,1.55175,1.55185,921300000.0
2008-10-07 19:35:00,1.55185,1.5522,1.5515,1.5519,641300000.0
2008-10-07 19:40:00,1.55185,1.55185,1.5499,1.5502,963500000.0
2008-10-07 19:45:00,1.5502,1.55065,1.5489,1.5502,905300000.0
2008-10-07 19:50:00,1.5502,1.5512,1.5492,1.5502,1465599999.0
2008-10-07 19:55:00,1.55025,1.55105,1.5493,1.55,2048300000.0
2008-10-07 20:00:00,1.55,1.55125,1.5494,1.5512,1748100003.0
2008-10-07 20:05:00,1.5512,1.55175,1.55075,1.55175,2666100000.0
2008-10-07 20:10:00,1.55175,1.5524,1.55035,1.5524,1551099998.0
2008-10-07 20:15:00,1.5524,1.55295,1.55145,1.5527,1898700000.0
2008-10-07 20:20:00,1.5527,1.55365,1.55225,1.55255,1275000000.0
2008-10-07 20:25:00,1.5526,1.5529,1.551,1.55155,1271499997.0
2008-10-07 20:30:00,1.5515,1.5526,1.55125,1.5516,1256100000.0
2008-10-07 20:35:00,1.5516,1.55185,1.55105,1.5514,1071500000.0
2008-10-07 20:40:00,1.55135,1.5519,1.55045,1.55185,742400000.0
2008-10-07 20:45:00,1.55185,1.55465,1.55175,1.5544,1624100000.0
2008-10-07 20:50:00,1.5543,1.5548,1.55335,1.5537,1555299997.0
2008-10-07 20:55:00,1.55365,1.5538,1.5524,1.5524,901600000.0
2008-10-07 21:00:00,1.5524,1.5529,1.5504,1.5513,1242300000.0
2008-10-07 21:05:00,1.5513,1.55145,1.5498,1.55115,952000000.0
2008-10-07 21:10:00,1.5511,1.55175,1.5508,1.5511,797800000.0
2008-10-07 21:15:00,1.5511,1.55145,1.55035,1.5506,611600000.0
2008-10-07 21:20:00,1.5506,1.5508,1.5501,1.5503,445300000.0
2008-10-07 21:25:00,1.5503,1.5507,1.5499,1.55,763500000.0
2008-10-07 21:30:00,1.55,1.55045,1.5498,1.55035,671900000.0
2008-10-07 21:35:00,1.5504,1.55105,1.5496,1.5508,1400499998.0
2008-10-07 21:40:00,1.5508,1.5508,1.54975,1.5499,1421899995.0
2008-10-07 21:45:00,1.55005,1.55005,1.5493,1.5493,679500000.0
2008-10-07 21:50:00,1.5493,1.5508,1.54865,1.5508,2319900017.0
2008-10-07 21:55:00,1.5508,1.5508,1.5492,1.5495,1498099995.0
2008-10-07 22:00:00,1.54945,1.5497,1.5488,1.5493,904199996.0
2008-10-07 22:05:00,1.5493,1.5493,1.54875,1.5488,3208599990.0
2008-10-07 22:10:00,1.5488,1.55015,1.54855,1.54935,1149900001.0
2008-10-07 22:15:00,1.549,1.55065,1.5489,1.55015,2808900001.0
2008-10-07 22:20:00,1.5501,1.55045,1.5492,1.5493,2531000028.0
2008-10-07 22:25:00,1.5493,1.54955,1.5489,1.5495,3551199986.0
2008-10-07 22:30:00,1.5495,1.5496,1.54905,1.5493,720699999.0
2008-10-07 22:35:00,1.54935,1.5495,1.54865,1.54935,1994000000.0
2008-10-07 22:40:00,1.5493,1.54965,1.54885,1.5493,312900000.0
2008-10-07 22:45:00,1.5493,1.54965,1.5492,1.5494,497100006.0
2008-10-07 22:50:00,1.5495,1.5497,1.54855,1.5493,2940499928.0
2008-10-07 22:55:00,1.54925,1.5493,1.54835,1.5484,3884200002.0
2008-10-07 23:00:00,1.5484,1.54852,1.54777,1.54835,68600000.0
2008-10-07 23:05:00,1.5484,1.5488,1.54835,1.5485,761099995.0
2008-10-07 23:10:00,1.5485,1.5485,1.5482,1.5483,3867200000.0
2008-10-07 23:15:00,1.5483,1.5483,1.54722,1.548,3459600020.0
2008-10-07 23:20:00,1.548,1.5482,1.548,1.548,4614600062.0
2008-10-07 23:25:00,1.548,1.5485,1.548,1.54845,2799600046.0
2008-10-07 23:30:00,1.5484,1.5486,1.5482,1.5485,330600000.0
2008-10-07 23:35:00,1.54855,1.54855,1.5481,1.54835,1314599997.0
2008-10-07 23:40:00,1.5483,1.54945,1.5482,1.5487,1844799993.0
2008-10-07 23:45:00,1.5487,1.54925,1.5487,1.54895,405600001.0
2008-10-07 23:50:00,1.54895,1.55,1.54895,1.5495,832200003.0
2008-10-07 23:55:00,1.54955,1.54965,1.5492,1.5495,408400000.0
2008-10-08 00:00:00,1.54965,1.54965,1.5495,1.5495,1953600000.0
2008-10-08 00:05:00,1.5495,1.54965,1.5489,1.5495,601599999.0
2008-10-08 00:10:00,1.5495,1.54995,1.5495,1.54985,177600000.0
2008-10-08 00:15:00,1.54985,1.5503,1.5497,1.5503,99600000.0
2008-10-08 00:20:00,1.55035,1.5506,1.55005,1.5502,1612200000.0
2008-10-08 00:25:00,1.5502,1.5503,1.55,1.5503,1503300000.0
2008-10-08 00:30:00,1.5503,1.5503,1.54935,1.5495,1580699978.0
2008-10-08 00:35:00,1.5495,1.5501,1.5494,1.5496,382500000.0
2008-10-08 00:40:00,1.54937,1.55,1.5493,1.55,189600000.0
2008-10-08 00:45:00,1.55,1.55,1.5493,1.5495,264600000.0
2008-10-08 00:50:00,1.54945,1.5498,1.54835,1.54875,4796399980.0
2008-10-08 00:55:00,1.549,1.5492,1.5483,1.549,498700000.0
2008-10-08 01:00:00,1.549,1.54915,1.5486,1.549,357800000.0
2008-10-08 01:05:00,1.549,1.549,1.549,1.549,318000000.0
2008-10-08 01:10:00,1.549,1.54915,1.549,1.549,858000000.0
2008-10-08 01:15:00,1.5496,1.55205,1.5496,1.5515,1361200000.0
2008-10-08 01:20:00,1.5515,1.5515,1.54982,1.5501,2041000003.0
2008-10-08 01:25:00,1.5501,1.55015,1.54975,1.5498,1551600009.0
2008-10-08 01:30:00,1.5498,1.5498,1.5494,1.5495,4632600001.0
2008-10-08 01:35:00,1.5498,1.54985,1.5493,1.5493,1281800000.0
2008-10-08 01:40:00,1.5493,1.54985,1.54915,1.5496,2159000006.0
2008-10-08 01:45:00,1.54975,1.55025,1.5497,1.54995,947500000.0
2008-10-08 01:50:00,1.5501,1.55055,1.5499,1.55005,1309400000.0
2008-10-08 01:55:00,1.55025,1.5503,1.54895,1.5491,883400001.0
2008-10-08 02:00:00,1.5491,1.54955,1.5488,1.54895,602000000.0
2008-10-08 02:05:00,1.54895,1.54955,1.5487,1.5492,3941900007.0
2008-10-08 02:10:00,1.5492,1.54935,1.5488,1.54905,655500000.0
2008-10-08 02:15:00,1.54905,1.55,1.54895,1.54985,313300002.0
2008-10-08 02:20:00,1.5499,1.55,1.54929,1.5499,884300007.0
2008-10-08 02:25:00,1.55,1.55135,1.54985,1.5513,2568200002.0
2008-10-08 02:30:00,1.55125,1.5513,1.5506,1.5508,680400000.0
2008-10-08 02:35:00,1.5508,1.55105,1.5508,1.55095,4413600022.0
2008-10-08 02:40:00,1.5509,1.55115,1.5502,1.551,1494899992.0
2008-10-08 02:45:00,1.551,1.5511,1.55035,1.5504,5140399994.0
2008-10-08 02:50:00,1.5505,1.5514,1.5504,1.551,4026100006.0
2008-10-08 02:55:00,1.551,1.551,1.5505,1.5506,6187300000.0
2008-10-08 03:00:00,1.5506,1.5506,1.54971,1.5506,3800100000.0
2008-10-08 03:05:00,1.55028,1.5507,1.54991,1.5506,5051699995.0
2008-10-08 03:10:00,1.5506,1.5506,1.54989,1.5506,2433200000.0
2008-10-08 03:15:00,1.5506,1.5506,1.54995,1.5506,2369600000.0
2008-10-08 03:20:00,1.55011,1.5507,1.5501,1.5506,2170099990.0
2008-10-08 03:25:00,1.5505,1.5506,1.54945,1.5498,7181399961.0
2008-10-08 03:30:00,1.54975,1.5499,1.5488,1.54905,2193599996.0
2008-10-08 03:35:00,1.5491,1.54925,1.549,1.54915,1170899998.0
2008-10-08 03:40:00,1.5491,1.5494,1.5489,1.5493,1486299997.0
2008-10-08 03:45:00,1.54945,1.54995,1.5491,1.5491,2027199993.0
2008-10-08 03:50:00,1.5491,1.5497,1.5491,1.54955,735200000.0
2008-10-08 03:55:00,1.54955,1.5501,1.5494,1.5496,865200001.0
2008-10-08 04:00:00,1.5495,1.5496,1.5493,1.5494,223500000.0
2008-10-08 04:05:00,1.5494,1.5494,1.54895,1.54905,810300001.0
2008-10-08 04:10:00,1.549,1.54945,1.5487,1.54925,1005499989.0
2008-10-08 04:15:00,1.54925,1.54945,1.549,1.549,4170600005.0
2008-10-08 04:20:00,1.5489,1.549,1.5483,1.54875,1296400015.0
2008-10-08 04:25:00,1.5486,1.54895,1.5485,1.5486,111500000.0
2008-10-08 04:30:00,1.54875,1.54915,1.5487,1.5488,564900000.0
2008-10-08 04:35:00,1.5488,1.54905,1.5486,1.5486,1765900000.0
2008-10-08 04:40:00,1.5485,1.5486,1.5481,1.5484,4518000000.0
2008-10-08 04:45:00,1.5483,1.5484,1.5482,1.5484,792000000.0
2008-10-08 04:50:00,1.54795,1.5484,1.54774,1.5482,2484699994.0
2008-10-08 04:55:00,1.5482,1.5485,1.54778,1.54817,209100000.0
2008-10-08 05:00:00,1.5485,1.5485,1.5485,1.5485,31400000.0
2008-10-08 05:05:00,1.54805,1.5485,1.54772,1.5485,1881099935.0
2008-10-08 05:10:00,1.5485,1.5485,1.54789,1.54833,498000006.0
2008-10-08 05:15:00,1.5485,1.54925,1.5485,1.54915,318600000.0
2008-10-08 05:20:00,1.54915,1.5492,1.5488,1.5488,969299986.0
2008-10-08 05:25:00,1.5488,1.5488,1.5487,1.5488,2110199989.0
2008-10-08 05:30:00,1.5488,1.54895,1.5488,1.5488,1419899980.0
2008-10-08 05:35:00,1.54885,1.54895,1.5488,1.54895,184799996.0
2008-10-08 05:40:00,1.549,1.54925,1.5488,1.54925,669899992.0
2008-10-08 05:45:00,1.54925,1.5497,1.54915,1.5493,1283199990.0
2008-10-08 05:50:00,1.5493,1.5493,1.5486,1.54895,2839300000.0
2008-10-08 05:55:00,1.54895,1.5496,1.5488,1.54945,1638000018.0
2008-10-08 06:00:00,1.54945,1.55125,1.54945,1.5509,3389799984.0
2008-10-08 06:05:00,1.5509,1.5516,1.5509,1.5513,3573199996.0
2008-10-08 06:10:00,1.5513,1.55135,1.55075,1.55125,2683199996.0
2008-10-08 06:15:00,1.55115,1.5515,1.551,1.5513,2691900030.0
2008-10-08 06:20:00,1.5513,1.55175,1.5505,1.5505,643500000.0
2008-10-08 06:25:00,1.5505,1.5507,1.5502,1.5502,1525499994.0
2008-10-08 06:30:00,1.5502,1.55165,1.54995,1.54995,3919800012.0
2008-10-08 06:35:00,1.55,1.55075,1.55,1.55045,3491199994.0
2008-10-08 06:40:00,1.5504,1.55085,1.54885,1.5492,833800000.0
2008-10-08 06:45:00,1.5492,1.55065,1.54785,1.548,1383299997.0
2008-10-08 06:50:00,1.54805,1.549,1.54775,1.5486,587000000.0
2008-10-08 06:55:00,1.5486,1.54895,1.5484,1.54855,483200000.0
2008-10-08 07:00:00,1.5486,1.54905,1.54815,1.549,532700000.0
2008-10-08 07:05:00,1.549,1.5491,1.54785,1.5481,1568200026.0
2008-10-08 07:10:00,1.54825,1.54905,1.54775,1.54775,669600000.0
2008-10-08 07:15:00,1.54775,1.54835,1.5472,1.5472,546400000.0
2008-10-08 07:20:00,1.5472,1.54775,1.5466,1.5466,1487100000.0
2008-10-08 07:25:00,1.5466,1.5468,1.54535,1.5454,1381900000.0
2008-10-08 07:30:00,1.5454,1.54595,1.54485,1.5449,1443700020.0
2008-10-08 07:35:00,1.5449,1.5453,1.54235,1.5427,1802200001.0
2008-10-08 07:40:00,1.5427,1.54545,1.5427,1.5453,1906000004.0
2008-10-08 07:45:00,1.5453,1.5454,1.5424,1.5424,2360800016.0
2008-10-08 07:50:00,1.54255,1.54255,1.5405,1.5408,2103099998.0
2008-10-08 07:55:00,1.5408,1.54215,1.5408,1.5417,2353200009.0
2008-10-08 08:00:00,1.5417,1.54205,1.5407,1.5418,2479200014.0
2008-10-08 08:05:00,1.54175,1.5419,1.5403,1.541,1015000000.0
2008-10-08 08:10:00,1.541,1.5416,1.54075,1.54115,824200000.0
2008-10-08 08:15:00,1.54115,1.5435,1.54115,1.5427,1799199969.0
2008-10-08 08:20:00,1.5427,1.54375,1.54265,1.54345,1223999998.0
2008-10-08 08:25:00,1.54345,1.54365,1.5431,1.54345,2985399958.0
2008-10-08 08:30:00,1.54345,1.54485,1.54315,1.54415,1866699997.0
2008-10-08 08:35:00,1.54415,1.54505,1.54405,1.5443,679500001.0
2008-10-08 08:40:00,1.54425,1.54495,1.54385,1.54405,1638599995.0
2008-10-08 08:45:00,1.54405,1.5442,1.54315,1.54315,612400000.0
2008-10-08 08:50:00,1.54315,1.544,1.5427,1.54295,645800000.0
2008-10-08 08:55:00,1.54295,1.54325,1.5419,1.54275,907400000.0
2008-10-08 09:00:00,1.54275,1.5448,1.54235,1.5446,1747700000.0
2008-10-08 09:05:00,1.54455,1.54715,1.54455,1.54685,1801000000.0
2008-10-08 09:10:00,1.5469,1.55175,1.54685,1.55155,1920500000.0
2008-10-08 09:15:00,1.5513,1.55165,1.54825,1.54825,1741200000.0
2008-10-08 09:20:00,1.54845,1.54915,1.54735,1.54765,1528599999.0
2008-10-08 09:25:00,1.54765,1.54805,1.5461,1.5476,1648200000.0
2008-10-08 09:30:00,1.54765,1.5479,1.54675,1.5475,2267600000.0
2008-10-08 09:35:00,1.5475,1.54775,1.54715,1.54775,1806000000.0
2008-10-08 09:40:00,1.54775,1.54855,1.5472,1.5483,1095900000.0
2008-10-08 09:45:00,1.5483,1.5483,1.5464,1.547,2112400010.0
2008-10-08 09:50:00,1.547,1.5471,1.54635,1.5465,871800000.0
2008-10-08 09:55:00,1.5465,1.5466,1.5452,1.5455,7244000015.0
2008-10-08 10:00:00,1.5456,1.5462,1.5452,1.5454,7244000015.0
2008-10-08 10:05:00,1.5453,1.5461,1.545,1.5461,7244000015.0
2008-10-08 10:10:00,1.5459,1.5475,1.5458,1.5471,9612400031.0
2008-10-08 10:15:00,1.547,1.5473,1.5462,1.5468,10204500035.0
2008-10-08 10:20:00,1.5469,1.547,1.5457,1.546,10204500035.0
2008-10-08 10:25:00,1.5459,1.5465,1.5457,1.5461,10204500035.0
2008-10-08 10:30:00,1.5462,1.5481,1.5456,1.5478,10204500035.0
2008-10-08 10:35:00,1.5479,1.5482,1.5473,1.5477,10204500035.0
2008-10-08 10:40:00,1.5478,1.5485,1.5472,1.5481,10204500035.0
2008-10-08 10:45:00,1.5482,1.5489,1.5478,1.5488,10204500035.0
2008-10-08 10:50:00,1.5487,1.5488,1.5475,1.5482,10204500035.0
2008-10-08 10:55:00,1.5484,1.5489,1.5481,1.5487,10204500035.0
2008-10-08 11:00:00,1.5488,1.549,1.5481,1.5486,10204500035.0
2008-10-08 11:05:00,1.5485,1.5488,1.5458,1.5459,10204500035.0
2008-10-08 11:10:00,1.5458,1.5461,1.5439,1.5444,10204500035.0
2008-10-08 11:15:00,1.5442,1.5451,1.5438,1.5447,7210500026.0
2008-10-08 11:20:00,1.5447,1.5452,1.5428,1.5448,7541600016.0
2008-10-08 11:25:00,1.5449,1.5454,1.5441,1.5449,7316500015.0
2008-10-08 11:30:00,1.5448,1.5453,1.5432,1.5432,7316500015.0
2008-10-08 11:35:00,1.5433,1.5436,1.5427,1.543,7316500015.0
2008-10-08 11:40:00,1.5431,1.5436,1.5419,1.5433,7316500015.0
2008-10-08 11:45:00,1.5434,1.5442,1.543,1.5439,7316500015.0
2008-10-08 11:50:00,1.544,1.5444,1.5435,1.5437,7316500015.0
2008-10-08 11:55:00,1.5435,1.5445,1.5433,1.5443,7316500015.0
2008-10-08 12:00:00,1.5444,1.5447,1.5441,1.5441,7316500015.0
2008-10-08 12:05:00,1.5442,1.5444,1.5418,1.5426,7316500015.0
2008-10-08 12:10:00,1.5427,1.5465,1.5425,1.5465,7316500015.0
2008-10-08 12:15:00,1.5464,1.5489,1.5464,1.5484,7316500015.0
2008-10-08 12:20:00,1.5486,1.5487,1.5462,1.5468,7316500015.0
2008-10-08 12:25:00,1.5467,1.5474,1.5448,1.5462,7316500015.0
2008-10-08 12:30:00,1.5461,1.547,1.5448,1.5466,7316500015.0
2008-10-08 12:35:00,1.5465,1.5488,1.5465,1.5484,7316500015.0
2008-10-08 12:40:00,1.5482,1.5484,1.5475,1.5476,7708700026.0
2008-10-08 12:45:00,1.5475,1.5478,1.5467,1.5476,9887499982.0
2008-10-08 12:50:00,1.5477,1.5477,1.5468,1.5468,10039999960.0
2008-10-08 12:55:00,1.5467,1.5474,1.5462,1.5474,9026600076.0
2008-10-08 13:00:00,1.5475,1.5537,1.5475,1.5534,9813000085.0
2008-10-08 13:05:00,1.5535,1.5572,1.5519,1.5523,9813000085.0
2008-10-08 13:10:00,1.5522,1.553,1.5477,1.5497,9813000085.0
2008-10-08 13:15:00,1.5496,1.5539,1.5487,1.5518,9813000085.0
2008-10-08 13:20:00,1.5516,1.5521,1.5499,1.5517,9813000085.0
2008-10-08 13:25:00,1.5518,1.5526,1.5509,1.5524,9813000085.0
2008-10-08 13:30:00,1.5525,1.5539,1.5522,1.553,9813000085.0
2008-10-08 13:35:00,1.5531,1.5538,1.5522,1.5524,9813000085.0
2008-10-08 13:40:00,1.5522,1.5527,1.5492,1.5496,9813000085.0
2008-10-08 13:45:00,1.5498,1.551,1.5494,1.5507,9813000085.0
2008-10-08 13:50:00,1.5508,1.5517,1.5506,1.551,9813000085.0
2008-10-08 13:55:00,1.5511,1.5521,1.5507,1.5521,9813000085.0
2008-10-08 14:00:00,1.552,1.5537,1.5515,1.5528,9813000085.0
2008-10-08 14:05:00,1.5529,1.5535,1.5522,1.5527,9813000085.0
2008-10-08 14:10:00,1.5528,1.5549,1.5526,1.5541,9813000085.0
2008-10-08 14:15:00,1.5542,1.5542,1.5522,1.5522,9813000085.0
2008-10-08 14:20:00,1.5521,1.5527,1.5514,1.5517,9813000085.0
2008-10-08 14:25:00,1.5515,1.5518,1.5487,1.5499,9813000085.0
2008-10-08 14:30:00,1.55,1.5504,1.5491,1.5495,9813000085.0
2008-10-08 14:35:00,1.5494,1.5495,1.5472,1.5482,9813000085.0
2008-10-08 14:40:00,1.5481,1.5491,1.5455,1.5458,9813000085.0
2008-10-08 14:45:00,1.5457,1.5478,1.5455,1.5478,9813000085.0
2008-10-08 14:50:00,1.5481,1.5494,1.5476,1.5492,9813000085.0
2008-10-08 14:55:00,1.5491,1.5492,1.5472,1.5476,9813000085.0
2008-10-08 15:00:00,1.5477,1.5479,1.5435,1.5436,9813000085.0
2008-10-08 15:05:00,1.5434,1.5436,1.5411,1.5425,9813000085.0
2008-10-08 15:10:00,1.5427,1.5456,1.5423,1.5456,9813000085.0
2008-10-08 15:15:00,1.5455,1.5458,1.5451,1.5453,9813000085.0
2008-10-08 15:20:00,1.5452,1.5457,1.5447,1.5449,9813000085.0
2008-10-08 15:25:00,1.545,1.545,1.5423,1.5431,9813000085.0
2008-10-08 15:30:00,1.543,1.5459,1.5428,1.5459,9813000085.0
2008-10-08 15:35:00,1.546,1.5481,1.5448,1.5476,9813000085.0
2008-10-08 15:40:00,1.5475,1.5479,1.5454,1.5479,9813000085.0
2008-10-08 15:45:00,1.5478,1.5488,1.5461,1.5484,9813000085.0
2008-10-08 15:50:00,1.5488,1.5493,1.5472,1.5475,9813000085.0
2008-10-08 15:55:00,1.5474,1.5484,1.5472,1.5473,9813000085.0
2008-10-08 16:00:00,1.5474,1.5518,1.5474,1.5514,9813000085.0
2008-10-08 16:05:00,1.5513,1.5514,1.5481,1.5491,9813000085.0
2008-10-08 16:10:00,1.5492,1.5494,1.5485,1.5488,9813000085.0
2008-10-08 16:15:00,1.5487,1.55,1.5477,1.548,9813000085.0
2008-10-08 16:20:00,1.5481,1.5497,1.5475,1.5497,9813000085.0
2008-10-08 16:25:00,1.5496,1.5497,1.547,1.5481,9813000085.0
2008-10-08 16:30:00,1.5482,1.5499,1.5481,1.5493,9813000085.0
2008-10-08 16:35:00,1.5494,1.5494,1.5473,1.5475,9813000085.0
2008-10-08 16:40:00,1.5476,1.5478,1.5456,1.5456,9813000085.0
2008-10-08 16:45:00,1.5455,1.5471,1.5455,1.5465,9813000085.0
2008-10-08 16:50:00,1.5464,1.5471,1.5455,1.5455,9813000085.0
2008-10-08 16:55:00,1.5456,1.5467,1.5444,1.5444,9813000085.0
2008-10-08 17:00:00,1.5445,1.5455,1.5443,1.5447,9813000085.0
2008-10-08 17:05:00,1.5448,1.5448,1.5433,1.5442,9813000085.0
2008-10-08 17:10:00,1.5441,1.5445,1.5409,1.5409,9813000085.0
2008-10-08 17:15:00,1.541,1.5435,1.5409,1.5432,9813000085.0
2008-10-08 17:20:00,1.5431,1.5437,1.5427,1.5437,9813000085.0
2008-10-08 17:25:00,1.5435,1.5442,1.5434,1.5438,9813000085.0
2008-10-08 17:30:00,1.5437,1.5446,1.5433,1.5441,9813000085.0
2008-10-08 17:35:00,1.5441,1.5442,1.5426,1.5437,6162499995.0
2008-10-08 17:40:00,1.5436,1.5448,1.5436,1.5438,6162499995.0
2008-10-08 17:45:00,1.5439,1.5439,1.5418,1.5425,6162499995.0
2008-10-08 17:50:00,1.5426,1.5426,1.5416,1.542,6162499995.0
2008-10-08 17:55:00,1.5419,1.542,1.5409,1.542,6162499995.0
2008-10-08 18:00:00,1.5419,1.544,1.5419,1.5434,6162499995.0
2008-10-08 18:05:00,1.5435,1.5436,1.5419,1.5422,6162499995.0
2008-10-08 18:10:00,1.5421,1.5438,1.5418,1.5437,6162499995.0
2008-10-08 18:15:00,1.5436,1.5438,1.543,1.543,6162499995.0
2008-10-08 18:20:00,1.5431,1.5438,1.543,1.5432,6162499995.0
2008-10-08 18:25:00,1.5433,1.5441,1.542,1.5421,6162499995.0
2008-10-08 18:30:00,1.5423,1.5429,1.5415,1.5428,6162499995.0
2008-10-08 18:35:00,1.5427,1.5428,1.5416,1.5423,6162499995.0
2008-10-08 18:40:00,1.5424,1.5425,1.5404,1.5404,6162499995.0
2008-10-08 18:45:00,1.5405,1.5411,1.5403,1.5406,6162499995.0
2008-10-08 18:50:00,1.5405,1.5409,1.5397,1.5398,6162499995.0
2008-10-08 18:55:00,1.5397,1.5416,1.5388,1.5407,6162499995.0
2008-10-08 19:00:00,1.5406,1.5441,1.5406,1.5429,6162499995.0
2008-10-08 19:05:00,1.543,1.5437,1.5419,1.5431,6162499995.0
2008-10-08 19:10:00,1.5432,1.5437,1.5426,1.5435,6162499995.0
2008-10-08 19:15:00,1.5436,1.5439,1.5419,1.5438,6162499995.0
2008-10-08 19:20:00,1.5437,1.5448,1.5435,1.544,6162499995.0
2008-10-08 19:25:00,1.5439,1.544,1.5421,1.5423,6162499995.0
2008-10-08 19:30:00,1.5422,1.5438,1.542,1.5431,6162499995.0
2008-10-08 19:35:00,1.5432,1.5448,1.543,1.5436,6162499995.0
2008-10-08 19:40:00,1.5435,1.5439,1.5432,1.5434,6162499995.0
2008-10-08 19:45:00,1.5435,1.5436,1.5409,1.5417,6162499995.0
2008-10-08 19:50:00,1.5418,1.5426,1.5411,1.5424,6162499995.0
2008-10-08 19:55:00,1.5426,1.5426,1.542,1.5424,6162499995.0
2008-10-08 20:00:00,1.5423,1.5428,1.5409,1.5427,6162499995.0
2008-10-08 20:05:00,1.5426,1.5432,1.5399,1.5405,6162499995.0
2008-10-08 20:10:00,1.5406,1.541,1.5395,1.5405,6162499995.0
2008-10-08 20:15:00,1.5404,1.541,1.5401,1.5407,6162499995.0
2008-10-08 20:20:00,1.5408,1.5413,1.5405,1.5408,5125299985.0
2008-10-08 20:25:00,1.5409,1.5415,1.5401,1.5406,3569499970.0
2008-10-08 20:30:00,1.5405,1.5416,1.5403,1.5407,3569499970.0
2008-10-08 20:35:00,1.5406,1.5411,1.5393,1.5398,3569499970.0
2008-10-08 20:40:00,1.5399,1.5404,1.5391,1.5396,3569499970.0
2008-10-08 20:45:00,1.5394,1.5399,1.5392,1.5397,3569499970.0
2008-10-08 20:50:00,1.5396,1.5412,1.5392,1.5402,3569499970.0
2008-10-08 20:55:00,1.5401,1.541,1.5386,1.5398,3569499970.0
2008-10-08 21:00:00,1.5397,1.5399,1.5372,1.5382,3569499970.0
2008-10-08 21:05:00,1.5383,1.5385,1.5379,1.5384,3569499970.0
2008-10-08 21:10:00,1.5385,1.5388,1.538,1.5384,3569499970.0
2008-10-08 21:15:00,1.5385,1.5401,1.5379,1.5401,3569499970.0
2008-10-08 21:20:00,1.5399,1.5401,1.5391,1.54,3569499970.0
2008-10-08 21:25:00,1.5399,1.5408,1.5393,1.5398,4059899962.0
2008-10-08 21:30:00,1.5399,1.5402,1.539,1.5396,4182499960.0
2008-10-08 21:35:00,1.5397,1.5401,1.5384,1.5388,4182499960.0
2008-10-08 21:40:00,1.5387,1.5392,1.5381,1.5391,4182499960.0
2008-10-08 21:45:00,1.5392,1.5405,1.5389,1.5398,4182499960.0
2008-10-08 21:50:00,1.5397,1.5405,1.5395,1.5395,4182499960.0
2008-10-08 21:55:00,1.5394,1.5397,1.5381,1.5385,4182499960.0
2008-10-08 22:00:00,1.5386,1.5391,1.5377,1.5386,4182499960.0
2008-10-08 22:05:00,1.5386,1.5392,1.5381,1.5388,3467000010.0
2008-10-08 22:10:00,1.5385,1.5412,1.5384,1.5399,3467000010.0
2008-10-08 22:15:00,1.5392,1.5412,1.5389,1.54,3467000010.0
2008-10-08 22:20:00,1.5399,1.5409,1.5394,1.5403,3467000010.0
2008-10-08 22:25:00,1.5404,1.5404,1.5397,1.5404,3467000010.0
2008-10-08 22:30:00,1.5403,1.5418,1.5396,1.5413,3467000010.0
2008-10-08 22:35:00,1.5412,1.5414,1.5394,1.5405,3467000010.0
2008-10-08 22:40:00,1.5406,1.5406,1.53915,1.5396,7275300017.0
2008-10-08 22:45:00,1.5397,1.54,1.5381,1.5384,7944500025.0
2008-10-08 22:50:00,1.5385,1.5388,1.538,1.5387,8849100013.0
2008-10-08 22:55:00,1.5386,1.5386,1.5374,1.5381,7298500008.0
2008-10-08 23:00:00,1.53758,1.53881,1.53705,1.5372,2900100026.0
2008-10-08 23:05:00,1.5372,1.5384,1.53575,1.538,1945400018.0
2008-10-08 23:10:00,1.5365,1.5367,1.5363,1.5365,1358900009.0
2008-10-08 23:15:00,1.5364,1.5369,1.5358,1.5359,1572500016.0
2008-10-08 23:20:00,1.5359,1.5384,1.5357,1.5364,1684200000.0
2008-10-08 23:25:00,1.5365,1.5366,1.53575,1.5362,6892700073.0
2008-10-08 23:30:00,1.536,1.5371,1.536,1.5361,5608100104.0
2008-10-08 23:35:00,1.5363,1.5383,1.5356,1.5357,1785700006.0
2008-10-08 23:40:00,1.5357,1.5366,1.53565,1.5363,1517499986.0
2008-10-08 23:45:00,1.5363,1.5372,1.5361,1.5371,3122400021.0
2008-10-08 23:50:00,1.5367,1.5375,1.53658,1.5367,2539400015.0
2008-10-08 23:55:00,1.5369,1.537,1.53635,1.537,388500004.0
2008-10-09 00:00:00,1.537,1.538,1.53672,1.53705,1637899976.0
2008-10-09 00:05:00,1.53725,1.5378,1.53693,1.53735,3703600058.0
2008-10-09 00:10:00,1.5374,1.5377,1.5369,1.5369,6191600026.0
2008-10-09 00:15:00,1.5369,1.5369,1.53635,1.53635,2796200012.0
2008-10-09 00:20:00,1.53626,1.53762,1.53607,1.5372,1968599949.0
2008-10-09 00:25:00,1.5372,1.5378,1.5366,1.5368,8668400069.0
2008-10-09 00:30:00,1.5365,1.5369,1.5362,1.5365,3708799983.0
2008-10-09 00:35:00,1.5362,1.5366,1.53615,1.5365,4852599969.0
2008-10-09 00:40:00,1.5365,1.5372,1.53626,1.5371,1954599998.0
2008-10-09 00:45:00,1.537,1.5374,1.53614,1.5374,2387200012.0
2008-10-09 00:50:00,1.5372,1.5372,1.53628,1.53695,4273999928.0
2008-10-09 00:55:00,1.5369,1.53705,1.5368,1.53685,2973699955.0
2008-10-09 01:00:00,1.5369,1.537,1.53665,1.53688,2731100020.0
2008-10-09 01:05:00,1.5369,1.53695,1.5369,1.53695,765999990.0
2008-10-09 01:10:00,1.537,1.5373,1.5368,1.53695,3974200012.0
2008-10-09 01:15:00,1.53697,1.5374,1.53681,1.537,5130500003.0
2008-10-09 01:20:00,1.53676,1.53738,1.53666,1.5372,1054200003.0
2008-10-09 01:25:00,1.5372,1.5379,1.5372,1.5376,3332400022.0
2008-10-09 01:30:00,1.5372,1.5384,1.5367,1.5373,4078800060.0
2008-10-09 01:35:00,1.53705,1.5374,1.53636,1.5369,5145499954.0
2008-10-09 01:40:00,1.53665,1.5371,1.5366,1.53675,3022499992.0
2008-10-09 01:45:00,1.53675,1.5384,1.53675,1.538,1213000016.0
2008-10-09 01:50:00,1.538,1.538,1.5368,1.537,2150100014.0
2008-10-09 01:55:00,1.5371,1.5372,1.53645,1.5366,2373500009.0
2008-10-09 02:00:00,1.5367,1.5374,1.5361,1.5372,4059699984.0
2008-10-09 02:05:00,1.53695,1.5374,1.5369,1.53705,4153299991.0
2008-10-09 02:10:00,1.53705,1.5376,1.537,1.5373,2374099983.0
2008-10-09 02:15:00,1.5373,1.5373,1.5363,1.53695,3706500019.0
2008-10-09 02:20:00,1.5369,1.5375,1.5369,1.5373,2906900032.0
2008-10-09 02:25:00,1.5372,1.5382,1.5372,1.53795,7220600177.0
2008-10-09 02:30:00,1.5384,1.5391,1.5379,1.5388,9372600090.0
2008-10-09 02:35:00,1.5387,1.5392,1.5382,1.5384,6124599997.0
2008-10-09 02:40:00,1.5383,1.5384,1.5367,1.5368,6916499973.0
2008-10-09 02:45:00,1.5369,1.5379,1.5368,1.5376,5960500015.0
2008-10-09 02:50:00,1.5372,1.5382,1.536,1.5366,5960500015.0
2008-10-09 02:55:00,1.53635,1.53665,1.5362,1.5364,3964900002.0
2008-10-09 03:00:00,1.5364,1.5369,1.5359,1.5366,3967400015.0
2008-10-09 03:05:00,1.5365,1.5373,1.5364,1.53665,2251000005.0
2008-10-09 03:10:00,1.53641,1.5377,1.5361,1.5375,3572400003.0
2008-10-09 03:15:00,1.5374,1.5378,1.5361,1.5361,5660200002.0
2008-10-09 03:20:00,1.53585,1.5363,1.5357,1.5362,5041900038.0
2008-10-09 03:25:00,1.5361,1.5364,1.536,1.5362,10036500090.0
2008-10-09 03:30:00,1.5361,1.5371,1.5361,1.5371,10036500090.0
2008-10-09 03:35:00,1.537,1.5375,1.5369,1.5373,9196700065.0
2008-10-09 03:40:00,1.5376,1.5381,1.5366,1.5378,6948900008.0
2008-10-09 03:45:00,1.5377,1.5386,1.5374,1.5383,6282100053.0
2008-10-09 03:50:00,1.5384,1.5411,1.5383,1.5406,5223500125.0
2008-10-09 03:55:00,1.5407,1.5409,1.54,1.5405,5223500125.0
2008-10-09 04:00:00,1.5402,1.5402,1.53925,1.5394,5223500125.0
2008-10-09 04:05:00,1.5395,1.5406,1.539,1.5405,7772200100.0
2008-10-09 04:10:00,1.5404,1.5409,1.5403,1.5405,9018000180.0
2008-10-09 04:15:00,1.5406,1.5407,1.5402,1.5404,9018000180.0
2008-10-09 04:20:00,1.5403,1.5411,1.5403,1.5406,9018000180.0
2008-10-09 04:25:00,1.5407,1.541,1.5401,1.5409,7968400110.0
2008-10-09 04:30:00,1.541,1.5418,1.5408,1.5418,7486000045.0
2008-10-09 04:35:00,1.5419,1.5434,1.5416,1.5423,5908299989.0
2008-10-09 04:40:00,1.5425,1.5434,1.5423,1.5431,7266499985.0
2008-10-09 04:45:00,1.5428,1.5433,1.5422,1.5427,7762999943.0
2008-10-09 04:50:00,1.5428,1.5428,1.542,1.5422,7067699900.0
2008-10-09 04:55:00,1.5421,1.5426,1.5419,1.5424,6383499890.0
2008-10-09 05:00:00,1.5423,1.5426,1.5422,1.5424,6383499890.0
2008-10-09 05:05:00,1.5425,1.5431,1.5422,1.5429,5825999909.0
2008-10-09 05:10:00,1.543,1.5431,1.54265,1.54285,3057599992.0
2008-10-09 05:15:00,1.5432,1.5432,1.5429,1.5432,5983500024.0
2008-10-09 05:20:00,1.5431,1.5431,1.5425,1.5427,2033000004.0
2008-10-09 05:25:00,1.5426,1.5437,1.5424,1.5429,6371499984.0
2008-10-09 05:30:00,1.5432,1.5432,1.5421,1.5427,1639000015.0
2008-10-09 05:35:00,1.5426,1.5437,1.5423,1.5434,1639000015.0
2008-10-09 05:40:00,1.5435,1.5437,1.5431,1.5434,6780499917.0
2008-10-09 05:45:00,1.5433,1.5437,1.543,1.5431,6939999940.0
2008-10-09 05:50:00,1.5432,1.5435,1.54259,1.5428,4050000090.0
2008-10-09 05:55:00,1.5433,1.5437,1.5419,1.5426,1568999995.0
2008-10-09 06:00:00,1.5427,1.5432,1.5422,1.5428,1568999995.0
2008-10-09 06:05:00,1.5427,1.5427,1.54158,1.542,2262999984.0
2008-10-09 06:10:00,1.542,1.5421,1.54164,1.5419,2551899986.0
2008-10-09 06:15:00,1.54168,1.5421,1.538,1.539,6741100016.0
2008-10-09 06:20:00,1.5388,1.5388,1.53755,1.5386,4304900008.0
2008-10-09 06:25:00,1.5387,1.5401,1.5385,1.539,4111500015.0
2008-10-09 06:30:00,1.5391,1.5396,1.5389,1.5393,4111500015.0
2008-10-09 06:35:00,1.5394,1.5397,1.5389,1.5395,4479300010.0
2008-10-09 06:40:00,1.5395,1.541,1.5395,1.5409,3363200066.0
2008-10-09 06:45:00,1.541,1.5413,1.5407,1.541,2866500055.0
2008-10-09 06:50:00,1.541,1.5411,1.5405,1.5407,4206800072.0
2008-10-09 06:55:00,1.5408,1.5412,1.54015,1.5411,8569700045.0
2008-10-09 07:00:00,1.5412,1.5414,1.54,1.5405,7506400035.0
2008-10-09 07:05:00,1.5403,1.5403,1.5396,1.5396,3230600005.0
2008-10-09 07:10:00,1.5397,1.5399,1.5395,1.5397,9774499920.0
2008-10-09 07:15:00,1.5394,1.5405,1.5394,1.5401,5277699976.0
2008-10-09 07:20:00,1.54,1.5408,1.5396,1.5404,7361999980.0
2008-10-09 07:25:00,1.5405,1.5407,1.5395,1.54,7834600004.0
2008-10-09 07:30:00,1.5403,1.541,1.5401,1.5405,9725000100.0
2008-10-09 07:35:00,1.5406,1.5407,1.5395,1.5396,9725000100.0
2008-10-09 07:40:00,1.5399,1.5407,1.5392,1.5397,7696000100.0
2008-10-09 07:45:00,1.5396,1.5404,1.5391,1.5397,7401100097.0
2008-10-09 07:50:00,1.5399,1.541,1.5397,1.5407,9577500150.0
2008-10-09 07:55:00,1.5403,1.54065,1.54015,1.54065,8552100042.0
2008-10-09 08:00:00,1.5408,1.5425,1.5407,1.542,10680000095.0
2008-10-09 08:05:00,1.5421,1.5437,1.5421,1.5437,10680000095.0
2008-10-09 08:10:00,1.5436,1.5437,1.5427,1.5435,9702500083.0
2008-10-09 08:15:00,1.5434,1.5439,1.5428,1.5437,5792500035.0
2008-10-09 08:20:00,1.5436,1.5441,1.5432,1.5437,5792500035.0
2008-10-09 08:25:00,1.5438,1.5444,1.5435,1.5441,5792500035.0
2008-10-09 08:30:00,1.5444,1.5465,1.544,1.546,5792500035.0
2008-10-09 08:35:00,1.5459,1.5472,1.5459,1.546,5792500035.0
2008-10-09 08:40:00,1.5459,1.5465,1.5434,1.5449,5792500035.0
2008-10-09 08:45:00,1.5448,1.5452,1.5442,1.5448,5792500035.0
2008-10-09 08:50:00,1.5447,1.5452,1.5441,1.5441,5792500035.0
2008-10-09 08:55:00,1.5442,1.5458,1.5442,1.5448,5792500035.0
2008-10-09 09:00:00,1.545,1.5454,1.544,1.5441,5792500035.0
2008-10-09 09:05:00,1.544,1.5447,1.5438,1.5445,5792500035.0
2008-10-09 09:10:00,1.5444,1.5454,1.5442,1.5454,5792500035.0
2008-10-09 09:15:00,1.5455,1.5459,1.5446,1.5459,5792500035.0
2008-10-09 09:20:00,1.5458,1.5464,1.5457,1.5458,5792500035.0
2008-10-09 09:25:00,1.5457,1.5466,1.5457,1.5465,5792500035.0
2008-10-09 09:30:00,1.5466,1.5468,1.5462,1.5464,5792500035.0
2008-10-09 09:35:00,1.5463,1.5467,1.5462,1.5463,5792500035.0
2008-10-09 09:40:00,1.5464,1.5466,1.5452,1.5453,5792500035.0
2008-10-09 09:45:00,1.5454,1.5457,1.545,1.5457,5792500035.0
2008-10-09 09:50:00,1.5458,1.5458,1.544,1.5442,5792500035.0
2008-10-09 09:55:00,1.5443,1.5459,1.5441,1.5458,5792500035.0
2008-10-09 10:00:00,1.5459,1.547,1.5456,1.5469,5792500035.0
2008-10-09 10:05:00,1.5468,1.5468,1.5457,1.5458,5792500035.0
2008-10-09 10:10:00,1.5459,1.5468,1.5456,1.5467,5792500035.0
2008-10-09 10:15:00,1.5468,1.5471,1.5466,1.5467,5792500035.0
2008-10-09 10:20:00,1.5468,1.5476,1.5466,1.5473,5792500035.0
2008-10-09 10:25:00,1.5474,1.5487,1.5472,1.5483,5792500035.0
2008-10-09 10:30:00,1.5484,1.5496,1.5482,1.5495,5792500035.0
2008-10-09 10:35:00,1.5496,1.5497,1.5488,1.5489,5792500035.0
2008-10-09 10:40:00,1.549,1.5498,1.5487,1.5497,5792500035.0
2008-10-09 10:45:00,1.5498,1.55,1.5491,1.5492,5792500035.0
2008-10-09 10:50:00,1.5493,1.5498,1.5488,1.5496,5792500035.0
2008-10-09 10:55:00,1.5497,1.5499,1.5492,1.5499,5792500035.0
2008-10-09 11:00:00,1.5498,1.5505,1.5497,1.5505,5792500035.0
2008-10-09 11:05:00,1.5504,1.5505,1.5488,1.5495,5792500035.0
2008-10-09 11:10:00,1.5494,1.5501,1.5494,1.5499,5792500035.0
2008-10-09 11:15:00,1.5498,1.5499,1.5488,1.549,5792500035.0
2008-10-09 11:20:00,1.5488,1.5492,1.5481,1.5482,5792500035.0
2008-10-09 11:25:00,1.548,1.5488,1.5478,1.5481,5792500035.0
2008-10-09 11:30:00,1.5482,1.5487,1.548,1.5485,5792500035.0
2008-10-09 11:35:00,1.5484,1.5488,1.5481,1.5482,5792500035.0
2008-10-09 11:40:00,1.5481,1.5487,1.5479,1.548,5792500035.0
2008-10-09 11:45:00,1.5479,1.5486,1.5478,1.5479,5792500035.0
2008-10-09 11:50:00,1.5478,1.5481,1.5477,1.548,5792500035.0
2008-10-09 11:55:00,1.5479,1.5484,1.5477,1.5477,5792500035.0
2008-10-09 12:00:00,1.5478,1.5482,1.5477,1.5479,5792500035.0
2008-10-09 12:05:00,1.548,1.5487,1.5479,1.5485,5792500035.0
2008-10-09 12:10:00,1.5484,1.549,1.5481,1.5489,5792500035.0
2008-10-09 12:15:00,1.5488,1.5494,1.5486,1.5494,5792500035.0
2008-10-09 12:20:00,1.5493,1.5497,1.5481,1.5491,5792500035.0
2008-10-09 12:25:00,1.5492,1.5494,1.5473,1.5473,5792500035.0
2008-10-09 12:30:00,1.5471,1.5482,1.5469,1.5469,5792500035.0
2008-10-09 12:35:00,1.547,1.5477,1.5462,1.5477,5792500035.0
2008-10-09 12:40:00,1.5476,1.5481,1.5471,1.5479,5792500035.0
2008-10-09 12:45:00,1.5478,1.5481,1.5474,1.548,5792500035.0
2008-10-09 12:50:00,1.5478,1.5482,1.5461,1.5473,5792500035.0
2008-10-09 12:55:00,1.5474,1.5474,1.5467,1.5468,5792500035.0
2008-10-09 13:00:00,1.5469,1.547,1.5466,1.5467,5792500035.0
2008-10-09 13:05:00,1.5466,1.5468,1.5458,1.5467,5792500035.0
2008-10-09 13:10:00,1.5466,1.547,1.546,1.5462,5792500035.0
2008-10-09 13:15:00,1.5461,1.5464,1.5457,1.5461,5792500035.0
2008-10-09 13:20:00,1.5462,1.5473,1.5461,1.5473,5792500035.0
2008-10-09 13:25:00,1.5474,1.5475,1.547,1.5471,5792500035.0
2008-10-09 13:30:00,1.547,1.5484,1.5469,1.5481,5792500035.0
2008-10-09 13:35:00,1.548,1.5489,1.5478,1.5478,5792500035.0
2008-10-09 13:40:00,1.5479,1.5488,1.5476,1.5481,5792500035.0
2008-10-09 13:45:00,1.5482,1.5482,1.5478,1.5478,5792500035.0
2008-10-09 13:50:00,1.5479,1.5479,1.5468,1.5472,5792500035.0
2008-10-09 13:55:00,1.5471,1.5473,1.5468,1.547,5792500035.0
2008-10-09 14:00:00,1.5469,1.5472,1.5465,1.5469,5792500035.0
2008-10-09 14:05:00,1.547,1.5471,1.546,1.5462,5792500035.0
2008-10-09 14:10:00,1.5464,1.5468,1.5461,1.5462,5792500035.0
2008-10-09 14:15:00,1.5461,1.5468,1.5458,1.5467,5792500035.0
2008-10-09 14:20:00,1.5468,1.5478,1.5466,1.5478,5792500035.0
2008-10-09 14:25:00,1.5477,1.5481,1.5465,1.5476,5792500035.0
2008-10-09 14:30:00,1.5475,1.5481,1.5472,1.5481,5792500035.0
2008-10-09 14:35:00,1.5482,1.5492,1.5474,1.5476,5792500035.0
2008-10-09 14:40:00,1.5477,1.5481,1.5471,1.5472,5792500035.0
2008-10-09 14:45:00,1.5473,1.5478,1.547,1.5473,5792500035.0
2008-10-09 14:50:00,1.5474,1.5474,1.5469,1.5472,5792500035.0
2008-10-09 14:55:00,1.5473,1.5477,1.5471,1.5473,5792500035.0
2008-10-09 15:00:00,1.5474,1.5476,1.5472,1.5474,5792500035.0
2008-10-09 15:05:00,1.5473,1.5482,1.5473,1.5476,5792500035.0
2008-10-09 15:10:00,1.5475,1.5481,1.5474,1.548,5792500035.0
2008-10-09 15:15:00,1.5481,1.5484,1.5478,1.5479,5792500035.0
2008-10-09 15:20:00,1.548,1.5487,1.5477,1.5486,5792500035.0
2008-10-09 15:25:00,1.5485,1.549,1.5474,1.5476,5792500035.0
2008-10-09 15:30:00,1.5477,1.5485,1.5472,1.548,5792500035.0
2008-10-09 15:35:00,1.5479,1.5485,1.5477,1.5481,5792500035.0
2008-10-09 15:40:00,1.548,1.5494,1.548,1.549,5792500035.0
2008-10-09 15:45:00,1.5491,1.5491,1.5471,1.5476,5792500035.0
2008-10-09 15:50:00,1.5475,1.5484,1.5474,1.5475,5792500035.0
2008-10-09 15:55:00,1.5476,1.5476,1.5469,1.5473,5792500035.0
2008-10-09 16:00:00,1.5472,1.5474,1.5455,1.546,5792500035.0
2008-10-09 16:05:00,1.5459,1.547,1.5459,1.5464,5792500035.0
2008-10-09 16:10:00,1.5462,1.548,1.5461,1.5475,5792500035.0
2008-10-09 16:15:00,1.5474,1.5477,1.5467,1.5475,5792500035.0
2008-10-09 16:20:00,1.5476,1.5488,1.5474,1.5482,5792500035.0
2008-10-09 16:25:00,1.5484,1.5488,1.5457,1.5458,5792500035.0
2008-10-09 16:30:00,1.5459,1.5462,1.5445,1.5448,5792500035.0
2008-10-09 16:35:00,1.5449,1.5462,1.5448,1.5457,5792500035.0
2008-10-09 16:40:00,1.5456,1.5461,1.5435,1.544,5792500035.0
2008-10-09 16:45:00,1.5438,1.5447,1.5427,1.5443,5792500035.0
2008-10-09 16:50:00,1.5444,1.5446,1.5432,1.5436,5792500035.0
2008-10-09 16:55:00,1.5437,1.545,1.5434,1.5448,5792500035.0
2008-10-09 17:00:00,1.5447,1.545,1.5439,1.5439,5792500035.0
2008-10-09 17:05:00,1.544,1.5445,1.5436,1.5443,5792500035.0
2008-10-09 17:10:00,1.5444,1.5459,1.5436,1.5452,5792500035.0
2008-10-09 17:15:00,1.5453,1.5455,1.5444,1.5447,5792500035.0
2008-10-09 17:20:00,1.5448,1.5453,1.5431,1.5431,5792500035.0
2008-10-09 17:25:00,1.5432,1.5433,1.5415,1.5425,5792500035.0
2008-10-09 17:30:00,1.5423,1.5432,1.5419,1.5425,5792500035.0
2008-10-09 17:35:00,1.5426,1.5459,1.5425,1.5448,5792500035.0
2008-10-09 17:40:00,1.5449,1.5457,1.5443,1.5457,5792500035.0
2008-10-09 17:45:00,1.5456,1.5464,1.5438,1.544,5792500035.0
2008-10-09 17:50:00,1.5441,1.5447,1.5431,1.5436,5792500035.0
2008-10-09 17:55:00,1.5435,1.5442,1.5431,1.5434,5792500035.0
2008-10-09 18:00:00,1.5433,1.5438,1.5427,1.5433,5792500035.0
2008-10-09 18:05:00,1.5434,1.5436,1.5418,1.5431,5792500035.0
2008-10-09 18:10:00,1.543,1.5441,1.5425,1.5435,5792500035.0
2008-10-09 18:15:00,1.5439,1.5465,1.5437,1.5463,5792500035.0
2008-10-09 18:20:00,1.5462,1.5466,1.5457,1.5463,5792500035.0
2008-10-09 18:25:00,1.5462,1.5463,1.5451,1.5455,7172200023.0
2008-10-09 18:30:00,1.5456,1.5459,1.5448,1.545,8092000015.0
2008-10-09 18:35:00,1.5451,1.5457,1.5448,1.5452,8092000015.0
2008-10-09 18:40:00,1.5451,1.546,1.5451,1.546,8092000015.0
2008-10-09 18:45:00,1.5459,1.5474,1.5442,1.5445,8092000015.0
2008-10-09 18:50:00,1.5446,1.5447,1.544,1.544,8092000015.0
2008-10-09 18:55:00,1.5441,1.5442,1.5423,1.5429,8092000015.0
2008-10-09 19:00:00,1.5428,1.5435,1.5418,1.543,8092000015.0
2008-10-09 19:05:00,1.5431,1.5432,1.5416,1.542,8092000015.0
2008-10-09 19:10:00,1.5421,1.5436,1.5415,1.5432,8092000015.0
2008-10-09 19:15:00,1.5433,1.5435,1.5417,1.5417,8092000015.0
2008-10-09 19:20:00,1.5418,1.5422,1.5403,1.5412,8092000015.0
2008-10-09 19:25:00,1.5413,1.5427,1.5408,1.5423,8092000015.0
2008-10-09 19:30:00,1.5422,1.5428,1.5419,1.5421,8092000015.0
2008-10-09 19:35:00,1.5422,1.5431,1.542,1.5428,8092000015.0
2008-10-09 19:40:00,1.5429,1.5432,1.5422,1.5424,8092000015.0
2008-10-09 19:45:00,1.5425,1.5437,1.5425,1.5434,8092000015.0
2008-10-09 19:50:00,1.5433,1.5436,1.5433,1.5436,8092000015.0
2008-10-09 19:55:00,1.5435,1.5437,1.5432,1.5432,8092000015.0
2008-10-09 20:00:00,1.5431,1.5442,1.543,1.5436,8092000015.0
2008-10-09 20:05:00,1.5435,1.5435,1.5422,1.5433,8092000015.0
2008-10-09 20:10:00,1.5434,1.5437,1.5431,1.5433,8092000015.0
2008-10-09 20:15:00,1.5432,1.5438,1.5432,1.5438,8092000015.0
2008-10-09 20:20:00,1.5433,1.5433,1.5414,1.5417,8092000015.0
2008-10-09 20:25:00,1.5418,1.5427,1.5417,1.5425,8092000015.0
2008-10-09 20:30:00,1.5426,1.5426,1.5417,1.542,8092000015.0
2008-10-09 20:35:00,1.5421,1.5427,1.542,1.5425,8092000015.0
2008-10-09 20:40:00,1.5426,1.5428,1.5411,1.5422,8092000015.0
2008-10-09 20:45:00,1.5421,1.5425,1.5411,1.5422,8092000015.0
2008-10-09 20:50:00,1.5422,1.5427,1.5419,1.5421,4035200051.0
2008-10-09 20:55:00,1.5423,1.5431,1.5419,1.5427,3021000060.0
2008-10-09 21:00:00,1.5428,1.5429,1.5404,1.541,3021000060.0
2008-10-09 21:05:00,1.5411,1.5417,1.5399,1.5415,3021000060.0
2008-10-09 21:10:00,1.5413,1.5416,1.5393,1.5394,3021000060.0
2008-10-09 21:15:00,1.5397,1.5406,1.5389,1.5389,3021000060.0
2008-10-09 21:20:00,1.5385,1.5394,1.5379,1.5384,3021000060.0
2008-10-09 21:25:00,1.5385,1.5388,1.5373,1.5376,3021000060.0
2008-10-09 21:30:00,1.5375,1.5377,1.5368,1.537,3021000060.0
2008-10-09 21:35:00,1.5371,1.5376,1.5367,1.5373,3021000060.0
2008-10-09 21:40:00,1.5372,1.5376,1.5362,1.5365,3021000060.0
2008-10-09 21:45:00,1.5364,1.5369,1.5356,1.5359,3021000060.0
2008-10-09 21:50:00,1.536,1.5388,1.5357,1.5378,3021000060.0
2008-10-09 21:55:00,1.5379,1.5394,1.5379,1.5391,3021000060.0
2008-10-09 22:00:00,1.539,1.5393,1.5384,1.5386,3021000060.0
2008-10-09 22:05:00,1.5385,1.5388,1.5372,1.5385,3021000060.0
2008-10-09 22:10:00,1.5383,1.5389,1.5374,1.5379,3021000060.0
2008-10-09 22:15:00,1.53775,1.5378,1.5371,1.5372,2864700022.0
2008-10-09 22:20:00,1.5371,1.5376,1.537,1.5373,6142800096.0
2008-10-09 22:25:00,1.5372,1.5378,1.5368,1.5369,7597000120.0
2008-10-09 22:30:00,1.537,1.5378,1.537,1.5371,7597000120.0
2008-10-09 22:35:00,1.5372,1.5381,1.5369,1.5374,7597000120.0
2008-10-09 22:40:00,1.5375,1.5376,1.5369,1.5369,7597000120.0
2008-10-09 22:45:00,1.537,1.5371,1.5367,1.537,7372400088.0
2008-10-09 22:50:00,1.5369,1.5369,1.5356,1.5364,5320799985.0
2008-10-09 22:55:00,1.5366,1.5369,1.5359,1.5365,2233500030.0
2008-10-09 23:00:00,1.5364,1.53668,1.5353,1.5358,2682499943.0
2008-10-09 23:05:00,1.536,1.5364,1.5348,1.5354,7220800032.0
2008-10-09 23:10:00,1.5358,1.536,1.5352,1.5359,7286800087.0
2008-10-09 23:15:00,1.5358,1.536,1.5348,1.5348,5811399952.0
2008-10-09 23:20:00,1.5356,1.5356,1.5338,1.5346,5536999970.0
2008-10-09 23:25:00,1.5344,1.5346,1.53395,1.53435,6402599946.0
2008-10-09 23:30:00,1.5344,1.5347,1.5333,1.5334,10382999995.0
2008-10-09 23:35:00,1.5333,1.534,1.5332,1.5338,8092000008.0
2008-10-09 23:40:00,1.53345,1.5339,1.5326,1.5326,2349599990.0
2008-10-09 23:45:00,1.5332,1.5336,1.53283,1.53301,224200000.0
2008-10-09 23:50:00,1.5331,1.5339,1.53285,1.5338,6775900052.0
2008-10-09 23:55:00,1.5337,1.5337,1.5334,1.5335,6555200072.0
2008-10-10 00:00:00,1.5335,1.5336,1.5332,1.5332,9328399904.0
2008-10-10 00:05:00,1.5333,1.5335,1.5327,1.5328,8123399904.0
2008-10-10 00:10:00,1.53253,1.53284,1.53234,1.5327,1792899993.0
2008-10-10 00:15:00,1.5325,1.5332,1.5325,1.5331,4358399940.0
2008-10-10 00:20:00,1.533,1.5337,1.5329,1.5337,4867800003.0
2008-10-10 00:25:00,1.5336,1.5346,1.5336,1.5343,6429400144.0
2008-10-10 00:30:00,1.5341,1.5343,1.5338,1.5341,4046200072.0
2008-10-10 00:35:00,1.53371,1.5344,1.53301,1.5341,994399976.0
2008-10-10 00:40:00,1.5339,1.5343,1.53371,1.5343,952199976.0
2008-10-10 00:45:00,1.5341,1.5346,1.5341,1.5344,300000000.0
2008-10-10 00:50:00,1.5343,1.5348,1.53397,1.5347,365000000.0
2008-10-10 00:55:00,1.5346,1.5347,1.53384,1.5343,534000000.0
2008-10-10 01:00:00,1.5345,1.5346,1.534,1.5341,170000000.0
2008-10-10 01:05:00,1.5343,1.5345,1.53356,1.534,5520299928.0
2008-10-10 01:10:00,1.5339,1.5345,1.5336,1.53405,8712999880.0
2008-10-10 01:15:00,1.5341,1.5349,1.534,1.5349,7843200133.0
2008-10-10 01:20:00,1.5346,1.5349,1.5341,1.53415,5332799989.0
2008-10-10 01:25:00,1.53415,1.5345,1.5337,1.5345,6025699945.0
2008-10-10 01:30:00,1.5344,1.5348,1.534,1.534,4403899994.0
2008-10-10 01:35:00,1.53375,1.5345,1.53375,1.5344,4217899994.0
2008-10-10 01:40:00,1.534,1.5343,1.53361,1.5341,3621699976.0
2008-10-10 01:45:00,1.5343,1.5343,1.5333,1.5333,9631999931.0
2008-10-10 01:50:00,1.5335,1.5337,1.5331,1.5335,6670199975.0
2008-10-10 01:55:00,1.5334,1.5341,1.5331,1.5341,10206000005.0
2008-10-10 02:00:00,1.534,1.5344,1.5335,1.534,10206000005.0
2008-10-10 02:05:00,1.5341,1.5344,1.5335,1.5339,10206000005.0
2008-10-10 02:10:00,1.5341,1.5343,1.5335,1.5337,10206000005.0
2008-10-10 02:15:00,1.5336,1.5341,1.5326,1.5328,10206000005.0
2008-10-10 02:20:00,1.5329,1.5329,1.5319,1.532,10206000005.0
2008-10-10 02:25:00,1.5321,1.5325,1.5317,1.532,10206000005.0
2008-10-10 02:30:00,1.5319,1.5321,1.5313,1.5315,10206000005.0
2008-10-10 02:35:00,1.5313,1.5317,1.5306,1.531,5818499910.0
2008-10-10 02:40:00,1.5309,1.5316,1.5309,1.5313,5818499910.0
2008-10-10 02:45:00,1.5312,1.532,1.5311,1.53145,5818499910.0
2008-10-10 02:50:00,1.5315,1.5316,1.531,1.5311,3687000018.0
2008-10-10 02:55:00,1.5312,1.5312,1.5308,1.5311,813000000.0
2008-10-10 03:00:00,1.531,1.531,1.53035,1.53095,1538299983.0
2008-10-10 03:05:00,1.5309,1.5333,1.53025,1.533,6950599883.0
2008-10-10 03:10:00,1.5329,1.5341,1.532,1.5332,6658299856.0
2008-10-10 03:15:00,1.5333,1.5342,1.5326,1.533,7211499900.0
2008-10-10 03:20:00,1.5328,1.533,1.5305,1.5312,7344899917.0
2008-10-10 03:25:00,1.5314,1.532,1.5306,1.5316,7878499985.0
2008-10-10 03:30:00,1.5314,1.5329,1.5314,1.5326,7878499985.0
2008-10-10 03:35:00,1.5325,1.5332,1.5317,1.5321,7878499985.0
2008-10-10 03:40:00,1.5323,1.5332,1.532,1.5326,7878499985.0
2008-10-10 03:45:00,1.5323,1.5332,1.5322,1.5332,7350900101.0
2008-10-10 03:50:00,1.5331,1.5333,1.53205,1.5325,8308400044.0
2008-10-10 03:55:00,1.5324,1.5338,1.5323,1.5327,8262999980.0
2008-10-10 04:00:00,1.5328,1.5333,1.5326,1.53305,8262999980.0
2008-10-10 04:05:00,1.53305,1.5335,1.5326,1.5333,4583100033.0
2008-10-10 04:10:00,1.5332,1.5341,1.5329,1.5336,3335500025.0
2008-10-10 04:15:00,1.5335,1.5338,1.5316,1.5323,3335500025.0
2008-10-10 04:20:00,1.5322,1.5336,1.532,1.5334,3335500025.0
2008-10-10 04:25:00,1.5333,1.5336,1.5324,1.5329,3335500025.0
2008-10-10 04:30:00,1.5328,1.5337,1.5321,1.53295,3335500025.0
2008-10-10 04:35:00,1.5331,1.5339,1.5327,1.533,8525099946.0
2008-10-10 04:40:00,1.5331,1.5331,1.5317,1.53195,9383500210.0
2008-10-10 04:45:00,1.5324,1.5326,1.532,1.5321,8866400009.0
2008-10-10 04:50:00,1.5322,1.5325,1.531,1.5315,6989999925.0
2008-10-10 04:55:00,1.5316,1.532,1.5304,1.5305,6989999925.0
2008-10-10 05:00:00,1.5305,1.5307,1.5303,1.5304,6374799989.0
2008-10-10 05:05:00,1.5303,1.5305,1.5294,1.53005,5939999965.0
2008-10-10 05:10:00,1.52979,1.5306,1.5295,1.5299,1681699992.0
2008-10-10 05:15:00,1.5298,1.53,1.5256,1.5256,833999996.0
2008-10-10 05:20:00,1.5257,1.527,1.5257,1.5265,2084999990.0
2008-10-10 05:25:00,1.5262,1.5266,1.5258,1.5264,2084999990.0
2008-10-10 05:30:00,1.5263,1.5272,1.5261,1.5269,2084999990.0
2008-10-10 05:35:00,1.5271,1.5271,1.526,1.5262,2084999990.0
2008-10-10 05:40:00,1.5261,1.5266,1.5258,1.5262,2084999990.0
2008-10-10 05:45:00,1.5261,1.5262,1.5256,1.5262,2084999990.0
2008-10-10 05:50:00,1.5261,1.5265,1.5258,1.5262,2084999990.0
2008-10-10 05:55:00,1.5263,1.5264,1.5208,1.5219,2084999990.0
2008-10-10 06:00:00,1.5218,1.5226,1.52086,1.52141,2084999990.0
2008-10-10 06:05:00,1.5217,1.5228,1.5217,1.5226,10723499980.0
2008-10-10 06:10:00,1.5225,1.5227,1.52145,1.5226,7404565492.0
2008-10-10 06:15:00,1.5225,1.5225,1.5207,1.5209,2426163760.0
2008-10-10 06:20:00,1.521,1.5222,1.52075,1.5218,4803865531.0
2008-10-10 06:25:00,1.5217,1.5226,1.5217,1.5225,3602600018.0
2008-10-10 06:30:00,1.5223,1.5239,1.5221,1.5239,1745000000.0
2008-10-10 06:35:00,1.524,1.5241,1.5228,1.5232,1745000000.0
2008-10-10 06:40:00,1.5231,1.5264,1.5231,1.524,1745000000.0
2008-10-10 06:45:00,1.5241,1.5241,1.5234,1.5235,3530199982.0
2008-10-10 06:50:00,1.5236,1.5242,1.5234,1.524,10670999910.0
2008-10-10 06:55:00,1.5241,1.5251,1.5237,1.5244,10670999910.0
2008-10-10 07:00:00,1.5243,1.5249,1.5235,1.5239,4690199964.0
2008-10-10 07:05:00,1.524,1.5251,1.5238,1.5241,703000000.0
2008-10-10 07:10:00,1.5239,1.5252,1.5226,1.5251,2655700004.0
2008-10-10 07:15:00,1.5252,1.5252,1.5239,1.5244,10466500020.0
2008-10-10 07:20:00,1.5245,1.5263,1.5239,1.5252,10466500020.0
2008-10-10 07:25:00,1.5255,1.5261,1.5242,1.5255,10400499940.0
2008-10-10 07:30:00,1.5254,1.5261,1.5237,1.525,10383999920.0
2008-10-10 07:35:00,1.5249,1.5249,1.5236,1.5244,10383999920.0
2008-10-10 07:40:00,1.5245,1.5253,1.5243,1.5252,10383999920.0
2008-10-10 07:45:00,1.5251,1.5272,1.5251,1.5272,10383999920.0
2008-10-10 07:50:00,1.5271,1.5278,1.526,1.5268,10383999920.0
2008-10-10 07:55:00,1.5269,1.5279,1.5266,1.5276,10383999920.0
2008-10-10 08:00:00,1.5275,1.5283,1.5274,1.5282,9742099939.0
2008-10-10 08:05:00,1.5282,1.5287,1.5274,1.52745,8782500040.0
2008-10-10 08:10:00,1.5275,1.5276,1.5266,1.5267,6203999920.0
2008-10-10 08:15:00,1.5266,1.5268,1.5214,1.5216,6203999920.0
2008-10-10 08:20:00,1.522,1.5221,1.5167,1.5171,6203999920.0
2008-10-10 08:25:00,1.5172,1.5205,1.5171,1.5181,6203999920.0
2008-10-10 08:30:00,1.518,1.5204,1.518,1.5196,6203999920.0
2008-10-10 08:35:00,1.5197,1.5197,1.5184,1.5194,6203999920.0
2008-10-10 08:40:00,1.5193,1.5193,1.5171,1.5184,6203999920.0
2008-10-10 08:45:00,1.5185,1.5187,1.5181,1.5183,6203999920.0
2008-10-10 08:50:00,1.5182,1.5197,1.5176,1.5193,6203999920.0
2008-10-10 08:55:00,1.5192,1.5194,1.5174,1.5179,6203999920.0
2008-10-10 09:00:00,1.5178,1.519,1.5171,1.5184,6203999920.0
2008-10-10 09:05:00,1.5183,1.5189,1.5183,1.5187,6203999920.0
2008-10-10 09:10:00,1.5188,1.5194,1.5187,1.5189,6203999920.0
2008-10-10 09:15:00,1.5188,1.5192,1.5186,1.5191,6203999920.0
2008-10-10 09:20:00,1.519,1.5194,1.5185,1.5192,6203999920.0
2008-10-10 09:25:00,1.5193,1.5203,1.5191,1.5202,6203999920.0
2008-10-10 09:30:00,1.5203,1.5236,1.5202,1.5214,6203999920.0
2008-10-10 09:35:00,1.5213,1.523,1.5199,1.523,6203999920.0
2008-10-10 09:40:00,1.5229,1.5245,1.5222,1.5227,6203999920.0
2008-10-10 09:45:00,1.5228,1.5236,1.5219,1.5224,6203999920.0
2008-10-10 09:50:00,1.5225,1.5226,1.5218,1.5224,6203999920.0
2008-10-10 09:55:00,1.5223,1.5225,1.5217,1.5222,6203999920.0
2008-10-10 10:00:00,1.5223,1.5227,1.522,1.5224,6203999920.0
2008-10-10 10:05:00,1.5225,1.5228,1.5221,1.5224,6203999920.0
2008-10-10 10:10:00,1.5225,1.5232,1.5221,1.5225,6203999920.0
2008-10-10 10:15:00,1.5226,1.5242,1.5226,1.5237,6203999920.0
2008-10-10 10:20:00,1.5236,1.5239,1.5231,1.5232,6203999920.0
2008-10-10 10:25:00,1.5234,1.5238,1.5219,1.522,6203999920.0
2008-10-10 10:30:00,1.5219,1.5225,1.5217,1.5223,6203999920.0
2008-10-10 10:35:00,1.5222,1.5228,1.5217,1.5226,6203999920.0
2008-10-10 10:40:00,1.5227,1.5247,1.5225,1.5245,6203999920.0
2008-10-10 10:45:00,1.5246,1.5247,1.5231,1.5236,6203999920.0
2008-10-10 10:50:00,1.5235,1.5239,1.5232,1.5234,6203999920.0
2008-10-10 10:55:00,1.5235,1.5244,1.5232,1.5238,6203999920.0
2008-10-10 11:00:00,1.5237,1.5248,1.5236,1.5244,6203999920.0
2008-10-10 11:05:00,1.5245,1.5247,1.5232,1.5235,6203999920.0
2008-10-10 11:10:00,1.5236,1.5236,1.5224,1.5226,6203999920.0
2008-10-10 11:15:00,1.5225,1.5227,1.5217,1.5218,6203999920.0
2008-10-10 11:20:00,1.5217,1.5222,1.5212,1.5222,6203999920.0
2008-10-10 11:25:00,1.522,1.5227,1.5214,1.5214,6203999920.0
2008-10-10 11:30:00,1.5215,1.5217,1.5196,1.5198,6203999920.0
2008-10-10 11:35:00,1.5197,1.5199,1.5187,1.5187,6203999920.0
2008-10-10 11:40:00,1.5186,1.5188,1.5176,1.5186,6203999920.0
2008-10-10 11:45:00,1.5187,1.52,1.5185,1.5197,6203999920.0
2008-10-10 11:50:00,1.5198,1.52,1.5188,1.5196,6203999920.0
2008-10-10 11:55:00,1.5197,1.5202,1.5195,1.5196,6203999920.0
2008-10-10 12:00:00,1.5197,1.5214,1.5197,1.5213,6203999920.0
2008-10-10 12:05:00,1.5216,1.5219,1.5208,1.5209,6203999920.0
2008-10-10 12:10:00,1.5208,1.5212,1.52,1.5206,6203999920.0
2008-10-10 12:15:00,1.5205,1.5209,1.5183,1.5183,6203999920.0
2008-10-10 12:20:00,1.5184,1.5191,1.5166,1.5167,6203999920.0
2008-10-10 12:25:00,1.5168,1.5171,1.5139,1.5139,6203999920.0
2008-10-10 12:30:00,1.5141,1.5141,1.5115,1.5115,6203999920.0
2008-10-10 12:35:00,1.5117,1.5132,1.5115,1.5118,6203999920.0
2008-10-10 12:40:00,1.5119,1.5119,1.5076,1.5087,6203999920.0
2008-10-10 12:45:00,1.5086,1.5093,1.5081,1.5091,6203999920.0
2008-10-10 12:50:00,1.5092,1.5112,1.5089,1.5111,6203999920.0
2008-10-10 12:55:00,1.5112,1.5113,1.5099,1.5107,6203999920.0
2008-10-10 13:00:00,1.5106,1.5109,1.5098,1.5108,6203999920.0
2008-10-10 13:05:00,1.5109,1.5126,1.5106,1.5119,6203999920.0
2008-10-10 13:10:00,1.5125,1.5128,1.5122,1.5122,6203999920.0
2008-10-10 13:15:00,1.5121,1.5131,1.512,1.5126,6203999920.0
2008-10-10 13:20:00,1.5127,1.5128,1.5117,1.5118,6203999920.0
2008-10-10 13:25:00,1.5117,1.5118,1.5107,1.5117,6203999920.0
2008-10-10 13:30:00,1.5116,1.5116,1.5092,1.5092,6203999920.0
2008-10-10 13:35:00,1.5093,1.5101,1.5092,1.5101,6203999920.0
2008-10-10 13:40:00,1.5102,1.5103,1.5092,1.5098,6203999920.0
2008-10-10 13:45:00,1.5097,1.5107,1.5095,1.5105,6203999920.0
2008-10-10 13:50:00,1.5104,1.5111,1.5103,1.5105,6203999920.0
2008-10-10 13:55:00,1.5104,1.511,1.5104,1.5109,5798599952.0
2008-10-10 14:00:00,1.5108,1.5127,1.5108,1.5124,459000000.0
2008-10-10 14:05:00,1.5125,1.5155,1.5117,1.5155,459000000.0
2008-10-10 14:10:00,1.5156,1.5182,1.5154,1.5175,459000000.0
2008-10-10 14:15:00,1.5176,1.5177,1.5165,1.5171,459000000.0
2008-10-10 14:20:00,1.5172,1.5172,1.5155,1.5157,459000000.0
2008-10-10 14:25:00,1.5158,1.5159,1.5143,1.5153,459000000.0
2008-10-10 14:30:00,1.5155,1.5161,1.5149,1.515,459000000.0
2008-10-10 14:35:00,1.5151,1.5156,1.5132,1.5142,459000000.0
2008-10-10 14:40:00,1.5141,1.5143,1.5135,1.5143,459000000.0
2008-10-10 14:45:00,1.5142,1.5144,1.5138,1.5142,459000000.0
2008-10-10 14:50:00,1.5143,1.5145,1.5131,1.5133,459000000.0
2008-10-10 14:55:00,1.5134,1.5137,1.5114,1.5114,459000000.0
2008-10-10 15:00:00,1.5115,1.5121,1.5104,1.5117,459000000.0
2008-10-10 15:05:00,1.5116,1.5135,1.5113,1.5118,459000000.0
2008-10-10 15:10:00,1.5119,1.5126,1.5107,1.5112,459000000.0
2008-10-10 15:15:00,1.5111,1.5138,1.5111,1.5137,459000000.0
2008-10-10 15:20:00,1.5136,1.514,1.5131,1.5139,459000000.0
2008-10-10 15:25:00,1.5138,1.514,1.5135,1.5136,459000000.0
2008-10-10 15:30:00,1.5137,1.514,1.5131,1.5131,459000000.0
2008-10-10 15:35:00,1.5132,1.5135,1.5112,1.5135,459000000.0
2008-10-10 15:40:00,1.5136,1.5159,1.5135,1.5158,459000000.0
2008-10-10 15:45:00,1.5159,1.5172,1.5159,1.5163,459000000.0
2008-10-10 15:50:00,1.5164,1.5178,1.5148,1.5178,459000000.0
2008-10-10 15:55:00,1.5177,1.5181,1.5168,1.5169,459000000.0
2008-10-10 16:00:00,1.517,1.5186,1.517,1.5182,459000000.0
2008-10-10 16:05:00,1.5181,1.5205,1.5181,1.5199,459000000.0
2008-10-10 16:10:00,1.5197,1.5211,1.5191,1.5205,459000000.0
2008-10-10 16:15:00,1.5207,1.5214,1.5176,1.5181,459000000.0
2008-10-10 16:20:00,1.5183,1.5198,1.5183,1.5187,459000000.0
2008-10-10 16:25:00,1.5188,1.5195,1.5183,1.5194,459000000.0
2008-10-10 16:30:00,1.5193,1.5193,1.5178,1.5181,459000000.0
2008-10-10 16:35:00,1.5179,1.5185,1.5177,1.5182,459000000.0
2008-10-10 16:40:00,1.5181,1.5185,1.5169,1.5177,459000000.0
2008-10-10 16:45:00,1.5175,1.5181,1.5174,1.5179,459000000.0
2008-10-10 16:50:00,1.5181,1.5207,1.5175,1.5206,459000000.0
2008-10-10 16:55:00,1.5205,1.5206,1.516,1.516,459000000.0
2008-10-10 17:00:00,1.5162,1.5167,1.5157,1.5157,459000000.0
2008-10-10 17:05:00,1.5156,1.5159,1.5141,1.5142,459000000.0
2008-10-10 17:10:00,1.5141,1.5142,1.5116,1.5117,459000000.0
2008-10-10 17:15:00,1.5118,1.5132,1.5116,1.5123,459000000.0
2008-10-10 17:20:00,1.5121,1.5125,1.5118,1.5124,459000000.0
2008-10-10 17:25:00,1.5125,1.5128,1.5108,1.5108,459000000.0
2008-10-10 17:30:00,1.5109,1.512,1.5108,1.5117,459000000.0
2008-10-10 17:35:00,1.5118,1.5129,1.5117,1.5122,459000000.0
2008-10-10 17:40:00,1.5123,1.5141,1.5123,1.5132,459000000.0
2008-10-10 17:45:00,1.5131,1.5135,1.5119,1.5122,459000000.0
2008-10-10 17:50:00,1.5121,1.5124,1.5114,1.5116,459000000.0
2008-10-10 17:55:00,1.5115,1.5125,1.5112,1.5118,459000000.0
2008-10-10 18:00:00,1.5117,1.5131,1.5115,1.5124,459000000.0
2008-10-10 18:05:00,1.5123,1.5128,1.5121,1.5126,459000000.0
2008-10-10 18:10:00,1.5127,1.5134,1.5124,1.5134,459000000.0
2008-10-10 18:15:00,1.5133,1.5155,1.5133,1.5155,459000000.0
2008-10-10 18:20:00,1.5156,1.5178,1.5152,1.5172,459000000.0
2008-10-10 18:25:00,1.5173,1.521,1.517,1.5195,459000000.0
2008-10-10 18:30:00,1.5196,1.5202,1.5189,1.5192,459000000.0
2008-10-10 18:35:00,1.5191,1.5193,1.5179,1.5188,459000000.0
2008-10-10 18:40:00,1.5187,1.5205,1.5185,1.5204,459000000.0
2008-10-10 18:45:00,1.5203,1.5205,1.5195,1.5202,459000000.0
2008-10-10 18:50:00,1.5203,1.5216,1.5202,1.5209,459000000.0
2008-10-10 18:55:00,1.5208,1.5216,1.5206,1.5214,459000000.0
2008-10-10 19:00:00,1.5213,1.5213,1.5185,1.5192,459000000.0
2008-10-10 19:05:00,1.5191,1.5192,1.5175,1.5175,459000000.0
2008-10-10 19:10:00,1.5176,1.5176,1.5157,1.516,459000000.0
2008-10-10 19:15:00,1.5161,1.5167,1.5155,1.5165,459000000.0
2008-10-10 19:20:00,1.5166,1.5166,1.5162,1.5165,459000000.0
2008-10-10 19:25:00,1.5164,1.517,1.5156,1.5168,459000000.0
2008-10-10 19:30:00,1.5167,1.5177,1.5165,1.5168,459000000.0
2008-10-10 19:35:00,1.5167,1.5174,1.5159,1.5165,459000000.0
2008-10-10 19:40:00,1.5166,1.5168,1.5148,1.5151,459000000.0
2008-10-10 19:45:00,1.515,1.5153,1.5133,1.5136,459000000.0
2008-10-10 19:50:00,1.5135,1.5136,1.5125,1.513,459000000.0
2008-10-10 19:55:00,1.5129,1.5147,1.5128,1.5141,459000000.0
2008-10-10 20:00:00,1.5142,1.5147,1.5137,1.5145,459000000.0
2008-10-10 20:05:00,1.5146,1.5173,1.5146,1.5173,459000000.0
2008-10-10 20:10:00,1.5172,1.5177,1.5167,1.5169,459000000.0
2008-10-10 20:15:00,1.5168,1.5173,1.5156,1.5163,459000000.0
2008-10-10 20:20:00,1.5162,1.5172,1.5155,1.5166,459000000.0
2008-10-10 20:25:00,1.5167,1.5168,1.5137,1.515,459000000.0
2008-10-10 20:30:00,1.5149,1.5181,1.5143,1.5173,459000000.0
2008-10-10 20:35:00,1.5172,1.5172,1.5149,1.5154,459000000.0
2008-10-10 20:40:00,1.5155,1.5164,1.5126,1.513,459000000.0
2008-10-10 20:45:00,1.5132,1.5142,1.5125,1.5128,459000000.0
2008-10-10 20:50:00,1.5127,1.513,1.5111,1.5112,459000000.0
2008-10-10 20:55:00,1.5113,1.5126,1.5109,1.5122,459000000.0
2008-10-10 21:00:00,1.5121,1.5143,1.5118,1.5142,459000000.0
2008-10-10 21:05:00,1.5143,1.5146,1.5132,1.5145,459000000.0
2008-10-10 21:10:00,1.5146,1.5182,1.5143,1.5175,459000000.0
2008-10-10 21:15:00,1.5176,1.5189,1.517,1.5171,459000000.0
2008-10-10 21:20:00,1.517,1.519,1.517,1.5177,459000000.0
2008-10-10 21:25:00,1.5175,1.5202,1.5161,1.5199,459000000.0
2008-10-10 21:30:00,1.5198,1.5237,1.5194,1.5237,459000000.0
2008-10-10 21:35:00,1.5235,1.5272,1.5234,1.5247,459000000.0
2008-10-10 21:40:00,1.5243,1.5248,1.5211,1.5238,459000000.0
2008-10-10 21:45:00,1.5237,1.5242,1.5212,1.5222,459000000.0
2008-10-10 21:50:00,1.5226,1.5235,1.52193,1.5224,1981000001.0
2008-10-10 21:55:00,1.5223,1.5224,1.5198,1.5218,8069000005.0
2008-10-10 22:00:00,1.522,1.5234,1.5208,1.5208,8069000005.0
2008-10-10 22:05:00,1.5209,1.5237,1.5203,1.5231,8069000005.0
2008-10-10 22:10:00,1.5226,1.5233,1.5225,1.52285,8069000005.0
2008-10-10 22:15:00,1.523,1.5239,1.5226,1.5238,8862299945.0
2008-10-10 22:20:00,1.5239,1.5239,1.5205,1.5224,8101499990.0
2008-10-10 22:25:00,1.5225,1.5243,1.5225,1.5238,5917399996.0
2008-10-10 22:30:00,1.5237,1.5245,1.5228,1.5242,3020999975.0
2008-10-10 22:35:00,1.5243,1.5246,1.5235,1.5246,3931499988.0
2008-10-10 22:40:00,1.52445,1.52485,1.5236,1.524,3467099962.0
2008-10-10 22:45:00,1.5241,1.5262,1.524,1.5258,1784499985.0
2008-10-10 22:50:00,1.5259,1.5273,1.5256,1.5267,4606599973.0
2008-10-10 22:55:00,1.5267,1.52715,1.5255,1.5267,4599499998.0
2008-10-12 23:00:00,1.53136,1.53266,1.53067,1.53168,240200000.0
2008-10-12 23:05:00,1.53167,1.53214,1.53062,1.53212,334000003.0
2008-10-12 23:10:00,1.5315,1.53277,1.5314,1.53216,2144999948.0
2008-10-12 23:15:00,1.5315,1.53206,1.53141,1.53164,238000000.0
2008-10-12 23:20:00,1.53163,1.53309,1.53161,1.5325,141000000.0
2008-10-12 23:25:00,1.53213,1.53254,1.5316,1.53217,221900000.0
2008-10-12 23:30:00,1.5319,1.53263,1.5319,1.532,269499999.0
2008-10-12 23:35:00,1.532,1.5323,1.5318,1.5323,1364099998.0
2008-10-12 23:40:00,1.5323,1.5323,1.53115,1.5315,1669500025.0
2008-10-12 23:45:00,1.5315,1.53227,1.5315,1.53227,609899995.0
2008-10-12 23:50:00,1.53228,1.53284,1.5319,1.5326,1385799982.0
2008-10-12 23:55:00,1.5326,1.53425,1.5326,1.5341,1359499995.0
2008-10-13 00:00:00,1.5344,1.53675,1.53385,1.5367,1789399982.0
2008-10-13 00:05:00,1.5367,1.5376,1.5365,1.5376,869400002.0
2008-10-13 00:10:00,1.5377,1.53775,1.53695,1.5372,848900008.0
2008-10-13 00:15:00,1.5372,1.5373,1.5372,1.53725,458100000.0
2008-10-13 00:20:00,1.5372,1.53766,1.53645,1.5366,2465199992.0
2008-10-13 00:25:00,1.5366,1.5368,1.5351,1.5354,1256200004.0
2008-10-13 00:30:00,1.5354,1.53565,1.53504,1.5352,896799993.0
2008-10-13 00:35:00,1.5352,1.53565,1.5351,1.53565,636400004.0
2008-10-13 00:40:00,1.53555,1.5358,1.5351,1.5354,2275000003.0
2008-10-13 00:45:00,1.53653,1.53693,1.53485,1.5354,465700006.0
2008-10-13 00:50:00,1.5354,1.5365,1.5353,1.5356,2091500012.0
2008-10-13 00:55:00,1.5356,1.53565,1.5351,1.5354,1688500010.0
2008-10-13 01:00:00,1.5356,1.5365,1.5353,1.5364,2034199987.0
2008-10-13 01:05:00,1.5363,1.5365,1.53615,1.5362,177700001.0
2008-10-13 01:10:00,1.53635,1.53685,1.5361,1.53685,329800001.0
2008-10-13 01:15:00,1.53685,1.53785,1.5365,1.5366,2946000007.0
2008-10-13 01:20:00,1.53665,1.53702,1.53632,1.5367,966599995.0
2008-10-13 01:25:00,1.5367,1.53675,1.5356,1.53575,383999993.0
2008-10-13 01:30:00,1.53559,1.53595,1.5355,1.53595,89800000.0
2008-10-13 01:35:00,1.5359,1.53615,1.53536,1.5359,1007099977.0
2008-10-13 01:40:00,1.5359,1.53615,1.5358,1.53585,793899972.0
2008-10-13 01:45:00,1.5359,1.53665,1.5357,1.5365,1279100002.0
2008-10-13 01:50:00,1.53635,1.5375,1.53635,1.5375,2306400016.0
2008-10-13 01:55:00,1.5374,1.5378,1.53735,1.5378,601899998.0
2008-10-13 02:00:00,1.53795,1.5383,1.53775,1.5378,2289400009.0
2008-10-13 02:05:00,1.5378,1.5382,1.5377,1.53795,2435700007.0
2008-10-13 02:10:00,1.5385,1.5385,1.5377,1.5378,3290699995.0
2008-10-13 02:15:00,1.53755,1.53785,1.5372,1.53725,1605200003.0
2008-10-13 02:20:00,1.5372,1.5378,1.5372,1.5372,3112500009.0
2008-10-13 02:25:00,1.5372,1.53775,1.5372,1.5377,2017299992.0
2008-10-13 02:30:00,1.53765,1.53785,1.5373,1.5373,3084899972.0
2008-10-13 02:35:00,1.5373,1.5377,1.5371,1.53755,3514600005.0
2008-10-13 02:40:00,1.5374,1.53885,1.5374,1.5386,3055800010.0
2008-10-13 02:45:00,1.5386,1.5392,1.5379,1.5386,3032100029.0
2008-10-13 02:50:00,1.5387,1.539,1.53825,1.53835,2563300013.0
2008-10-13 02:55:00,1.53835,1.5388,1.53825,1.53835,3021999995.0
2008-10-13 03:00:00,1.53845,1.53845,1.53745,1.5382,1866699982.0
2008-10-13 03:05:00,1.5382,1.5385,1.5379,1.53795,3875799974.0
2008-10-13 03:10:00,1.53795,1.53795,1.53645,1.5368,3216400023.0
2008-10-13 03:15:00,1.5367,1.5367,1.5354,1.5355,3359599990.0
2008-10-13 03:20:00,1.5356,1.5362,1.53555,1.53605,1850600015.0
2008-10-13 03:25:00,1.53615,1.53615,1.5354,1.5355,2139299981.0
2008-10-13 03:30:00,1.5355,1.53595,1.53505,1.5355,3825300020.0
2008-10-13 03:35:00,1.5355,1.5358,1.5351,1.5353,2345699984.0
2008-10-13 03:40:00,1.5353,1.5353,1.5352,1.5353,1240999982.0
2008-10-13 03:45:00,1.5353,1.5356,1.53515,1.5353,3084199995.0
2008-10-13 03:50:00,1.5353,1.53555,1.535,1.5352,3450500002.0
2008-10-13 03:55:00,1.5352,1.5355,1.5351,1.5351,2347800011.0
2008-10-13 04:00:00,1.53505,1.538,1.53495,1.536,5466800000.0
2008-10-13 04:05:00,1.53575,1.5358,1.5349,1.5355,2723300002.0
2008-10-13 04:10:00,1.5354,1.53575,1.53485,1.5356,6760599986.0
2008-10-13 04:15:00,1.5356,1.53615,1.5355,1.5357,2917199976.0
2008-10-13 04:20:00,1.5358,1.5366,1.5352,1.5354,4372500053.0
2008-10-13 04:25:00,1.5355,1.5356,1.5352,1.5352,4366800057.0
2008-10-13 04:30:00,1.53486,1.5355,1.53475,1.53505,8588299804.0
2008-10-13 04:35:00,1.5351,1.5352,1.53465,1.535,6024600074.0
2008-10-13 04:40:00,1.5349,1.5352,1.534,1.5341,9160899904.0
2008-10-13 04:45:00,1.534,1.5352,1.534,1.5342,10117999890.0
2008-10-13 04:50:00,1.5343,1.537,1.5341,1.5343,10117999890.0
2008-10-13 04:55:00,1.5342,1.5347,1.534,1.5345,10117999890.0
2008-10-13 05:00:00,1.5346,1.5352,1.5346,1.5349,1424499970.0
2008-10-13 05:05:00,1.535,1.5351,1.5346,1.53505,1424499970.0
2008-10-13 05:10:00,1.5351,1.5361,1.5351,1.5356,5020299927.0
2008-10-13 05:15:00,1.5357,1.5361,1.5355,1.5356,4191000060.0
2008-10-13 05:20:00,1.5357,1.5372,1.5357,1.5365,5397300012.0
2008-10-13 05:25:00,1.5366,1.5372,1.5363,1.5365,6201499980.0
2008-10-13 05:30:00,1.53635,1.5365,1.53595,1.536,9415800060.0
2008-10-13 05:35:00,1.536,1.5362,1.5358,1.5361,5289100036.0
2008-10-13 05:40:00,1.536,1.5361,1.53545,1.5359,6626800018.0
2008-10-13 05:45:00,1.5358,1.536,1.5353,1.5355,10370000000.0
2008-10-13 05:50:00,1.5356,1.5358,1.5352,1.5355,10370000000.0
2008-10-13 05:55:00,1.5353,1.5359,1.5353,1.5358,10370000000.0
2008-10-13 06:00:00,1.5357,1.5359,1.5352,1.5356,10370000000.0
2008-10-13 06:05:00,1.5355,1.536,1.5351,1.536,10370000000.0
2008-10-13 06:10:00,1.53615,1.53615,1.53555,1.5357,6182199952.0
2008-10-13 06:15:00,1.5356,1.5357,1.5346,1.5347,2599000015.0
2008-10-13 06:20:00,1.5346,1.535,1.5341,1.5341,3290199937.0
2008-10-13 06:25:00,1.534,1.5343,1.534,1.5343,3103699937.0
2008-10-13 06:30:00,1.53415,1.5349,1.53415,1.5346,5649799979.0
2008-10-13 06:35:00,1.5345,1.53485,1.534,1.5348,6302700094.0
2008-10-13 06:40:00,1.53455,1.5354,1.5345,1.5354,3809900049.0
2008-10-13 06:45:00,1.5355,1.5357,1.5353,1.5354,4690500030.0
2008-10-13 06:50:00,1.5353,1.536,1.5353,1.5359,6092399904.0
2008-10-13 06:55:00,1.53585,1.5361,1.5357,1.5358,3383900024.0
2008-10-13 07:00:00,1.5357,1.5358,1.5356,1.5357,1196500015.0
2008-10-13 07:05:00,1.5356,1.5364,1.5355,1.5363,2201599992.0
2008-10-13 07:10:00,1.5362,1.5364,1.5361,1.5362,1040000000.0
2008-10-13 07:15:00,1.5362,1.5365,1.5362,1.5364,4258399934.0
2008-10-13 07:20:00,1.5365,1.5365,1.5361,1.5361,5589800006.0
2008-10-13 07:25:00,1.5362,1.5367,1.5361,1.5366,8660000045.0
2008-10-13 07:30:00,1.5365,1.5367,1.536,1.5367,8660000045.0
2008-10-13 07:35:00,1.5366,1.538,1.5364,1.538,8660000045.0
2008-10-13 07:40:00,1.5379,1.538,1.5369,1.5373,8660000045.0
2008-10-13 07:45:00,1.5372,1.5373,1.5365,1.5367,8660000045.0
2008-10-13 07:50:00,1.5366,1.5373,1.5364,1.537,6840400019.0
2008-10-13 07:55:00,1.537,1.537,1.5362,1.5363,6743899931.0
2008-10-13 08:00:00,1.5364,1.5372,1.5363,1.5371,7177499940.0
2008-10-13 08:05:00,1.537,1.539,1.537,1.5386,7177499940.0
2008-10-13 08:10:00,1.5385,1.5431,1.5385,1.543,7177499940.0
2008-10-13 08:15:00,1.5429,1.5476,1.5426,1.5476,7177499940.0
2008-10-13 08:20:00,1.5475,1.5478,1.5447,1.5455,7177499940.0
2008-10-13 08:25:00,1.5457,1.5475,1.5457,1.547,7177499940.0
2008-10-13 08:30:00,1.5471,1.5495,1.5467,1.5492,7177499940.0
2008-10-13 08:35:00,1.5493,1.5505,1.5488,1.5491,7177499940.0
2008-10-13 08:40:00,1.5492,1.5493,1.5484,1.5487,7177499940.0
2008-10-13 08:45:00,1.5486,1.549,1.5477,1.548,7177499940.0
2008-10-13 08:50:00,1.5479,1.548,1.5462,1.5465,7177499940.0
2008-10-13 08:55:00,1.5466,1.5485,1.5458,1.5484,7177499940.0
2008-10-13 09:00:00,1.5483,1.5483,1.5464,1.5465,7177499940.0
2008-10-13 09:05:00,1.5466,1.5472,1.5461,1.5463,7177499940.0
2008-10-13 09:10:00,1.5464,1.5464,1.5454,1.5456,7177499940.0
2008-10-13 09:15:00,1.5455,1.546,1.5453,1.546,7177499940.0
2008-10-13 09:20:00,1.5459,1.5466,1.5456,1.5463,7177499940.0
2008-10-13 09:25:00,1.5462,1.5463,1.5455,1.546,7177499940.0
2008-10-13 09:30:00,1.5459,1.5465,1.5458,1.546,7177499940.0
2008-10-13 09:35:00,1.5461,1.5462,1.5458,1.5461,7177499940.0
2008-10-13 09:40:00,1.546,1.5469,1.546,1.5466,7177499940.0
2008-10-13 09:45:00,1.5467,1.5468,1.545,1.545,7177499940.0
2008-10-13 09:50:00,1.5449,1.5452,1.5446,1.5446,9166500021.0
2008-10-13 09:55:00,1.5447,1.5449,1.5434,1.5435,10492500075.0
2008-10-13 10:00:00,1.5434,1.5435,1.5426,1.5427,10492500075.0
2008-10-13 10:05:00,1.5428,1.5428,1.5377,1.5406,10492500075.0
2008-10-13 10:10:00,1.5407,1.5409,1.5397,1.5405,10492500075.0
2008-10-13 10:15:00,1.5406,1.5407,1.54,1.5406,10492500075.0
2008-10-13 10:20:00,1.5407,1.5408,1.5401,1.5407,10492500075.0
2008-10-13 10:25:00,1.5406,1.5409,1.5396,1.5397,10492500075.0
2008-10-13 10:30:00,1.5398,1.5399,1.5387,1.539,10492500075.0
2008-10-13 10:35:00,1.5389,1.5409,1.5387,1.5399,10492500075.0
2008-10-13 10:40:00,1.5398,1.5402,1.5395,1.5396,10492500075.0
2008-10-13 10:45:00,1.5395,1.5397,1.5388,1.5392,10492500075.0
2008-10-13 10:50:00,1.5391,1.5394,1.5389,1.5391,10492500075.0
2008-10-13 10:55:00,1.539,1.5395,1.5388,1.5394,10492500075.0
2008-10-13 11:00:00,1.5394,1.5395,1.5386,1.5389,9201599963.0
2008-10-13 11:05:00,1.5388,1.5389,1.5375,1.5386,9066999940.0
2008-10-13 11:10:00,1.5387,1.539,1.5385,1.5387,8858599958.0
2008-10-13 11:15:00,1.5388,1.5404,1.5387,1.5403,8025000030.0
2008-10-13 11:20:00,1.5404,1.5405,1.5399,1.5402,8025000030.0
2008-10-13 11:25:00,1.5403,1.541,1.5395,1.5401,8025000030.0
2008-10-13 11:30:00,1.54,1.5401,1.5394,1.5397,8025000030.0
2008-10-13 11:35:00,1.5396,1.5396,1.5383,1.5389,8025000030.0
2008-10-13 11:40:00,1.5388,1.5398,1.5388,1.5398,8025000030.0
2008-10-13 11:45:00,1.5397,1.5399,1.5392,1.5399,8025000030.0
2008-10-13 11:50:00,1.5398,1.5399,1.5387,1.5394,8025000030.0
2008-10-13 11:55:00,1.5395,1.5397,1.5391,1.5397,8025000030.0
2008-10-13 12:00:00,1.5396,1.5404,1.5396,1.5401,7832600026.0
2008-10-13 12:05:00,1.54,1.54,1.5386,1.539,7063000010.0
2008-10-13 12:10:00,1.5391,1.5393,1.5388,1.5391,7063000010.0
2008-10-13 12:15:00,1.5393,1.5404,1.5393,1.5401,7063000010.0
2008-10-13 12:20:00,1.5402,1.5402,1.5394,1.5402,6575200012.0
2008-10-13 12:25:00,1.5403,1.5409,1.5401,1.5405,4624000020.0
2008-10-13 12:30:00,1.5404,1.5408,1.5384,1.5391,4624000020.0
2008-10-13 12:35:00,1.5392,1.5403,1.5392,1.5399,5022300034.0
2008-10-13 12:40:00,1.53995,1.54,1.5395,1.5397,7268699998.0
2008-10-13 12:45:00,1.5396,1.5397,1.5391,1.5394,5945599980.0
2008-10-13 12:50:00,1.5393,1.5397,1.5391,1.5391,7431999975.0
2008-10-13 12:55:00,1.5392,1.5397,1.5387,1.5389,7431999975.0
2008-10-13 13:00:00,1.5388,1.5395,1.5387,1.5394,7431999975.0
2008-10-13 13:05:00,1.5395,1.5397,1.5391,1.5392,7431999975.0
2008-10-13 13:10:00,1.5391,1.5397,1.5391,1.5395,7431999975.0
2008-10-13 13:15:00,1.5396,1.5396,1.539,1.539,7431999975.0
2008-10-13 13:20:00,1.5391,1.5394,1.5389,1.5394,7431999975.0
2008-10-13 13:25:00,1.5393,1.5394,1.5388,1.539,6526099954.0
2008-10-13 13:30:00,1.5389,1.5396,1.5389,1.5396,6869400043.0
2008-10-13 13:35:00,1.5395,1.5395,1.5384,1.5388,10731000215.0
2008-10-13 13:40:00,1.5387,1.5398,1.5387,1.5397,6206999971.0
2008-10-13 13:45:00,1.5396,1.541,1.5396,1.5409,5075999910.0
2008-10-13 13:50:00,1.5408,1.5414,1.5405,1.5411,5075999910.0
2008-10-13 13:55:00,1.541,1.541,1.5402,1.5402,7450799970.0
2008-10-13 14:00:00,1.5401,1.5405,1.5397,1.54,9034000010.0
2008-10-13 14:05:00,1.5401,1.5405,1.5398,1.5403,9034000010.0
2008-10-13 14:10:00,1.5404,1.5411,1.5399,1.5411,9034000010.0
2008-10-13 14:15:00,1.5412,1.5413,1.54,1.5404,9034000010.0
2008-10-13 14:20:00,1.5405,1.5408,1.5398,1.5401,9034000010.0
2008-10-13 14:25:00,1.54,1.5401,1.5392,1.5394,9034000010.0
2008-10-13 14:30:00,1.5395,1.5397,1.5391,1.5391,9034000010.0
2008-10-13 14:35:00,1.539,1.5391,1.5372,1.5377,9034000010.0
2008-10-13 14:40:00,1.5378,1.5383,1.5376,1.5383,9034000010.0
2008-10-13 14:45:00,1.5382,1.5383,1.5376,1.5378,9034000010.0
2008-10-13 14:50:00,1.5379,1.5386,1.5377,1.5384,9034000010.0
2008-10-13 14:55:00,1.5385,1.5386,1.5381,1.5383,9034000010.0
2008-10-13 15:00:00,1.5382,1.5387,1.5379,1.5387,9034000010.0
2008-10-13 15:05:00,1.5386,1.5389,1.538,1.5383,9034000010.0
2008-10-13 15:10:00,1.5382,1.5386,1.538,1.5385,9034000010.0
2008-10-13 15:15:00,1.5384,1.5388,1.5383,1.5386,9034000010.0
2008-10-13 15:20:00,1.5385,1.5387,1.5382,1.5385,9034000010.0
2008-10-13 15:25:00,1.5386,1.539,1.5384,1.5388,9034000010.0
2008-10-13 15:30:00,1.5389,1.5392,1.5386,1.5387,9034000010.0
2008-10-13 15:35:00,1.5386,1.5398,1.5386,1.5397,9034000010.0
2008-10-13 15:40:00,1.5396,1.54,1.5392,1.5392,9034000010.0
2008-10-13 15:45:00,1.5393,1.5396,1.5387,1.539,9034000010.0
2008-10-13 15:50:00,1.5389,1.539,1.5377,1.5385,9034000010.0
2008-10-13 15:55:00,1.5386,1.5387,1.5376,1.5377,9034000010.0
2008-10-13 16:00:00,1.5378,1.5383,1.5376,1.5377,9034000010.0
2008-10-13 16:05:00,1.5376,1.5384,1.5376,1.5384,9034000010.0
2008-10-13 16:10:00,1.5383,1.5386,1.5381,1.5383,9034000010.0
2008-10-13 16:15:00,1.5382,1.5383,1.5378,1.5383,9034000010.0
2008-10-13 16:20:00,1.5384,1.5386,1.5377,1.5379,9034000010.0
2008-10-13 16:25:00,1.5378,1.5382,1.5369,1.5382,9034000010.0
2008-10-13 16:30:00,1.5382,1.5384,1.5376,1.5376,6486399994.0
2008-10-13 16:35:00,1.5377,1.538,1.5373,1.5374,5849499990.0
2008-10-13 16:40:00,1.5373,1.5374,1.537,1.5372,5849499990.0
2008-10-13 16:45:00,1.5372,1.5374,1.5369,1.5372,10031000130.0
2008-10-13 16:50:00,1.5373,1.5378,1.5372,1.5373,10031000130.0
2008-10-13 16:55:00,1.5372,1.5376,1.537,1.5371,10031000130.0
2008-10-13 17:00:00,1.537,1.5382,1.537,1.5381,10031000130.0
2008-10-13 17:05:00,1.538,1.5391,1.5372,1.5373,10031000130.0
2008-10-13 17:10:00,1.5372,1.5374,1.53705,1.5372,9061600095.0
2008-10-13 17:15:00,1.5373,1.5377,1.537,1.537,8171500015.0
2008-10-13 17:20:00,1.5369,1.5377,1.5368,1.5373,8171500015.0
2008-10-13 17:25:00,1.5372,1.5377,1.537,1.5373,8171500015.0
2008-10-13 17:30:00,1.5374,1.5392,1.5373,1.5389,8171500015.0
2008-10-13 17:35:00,1.539,1.5391,1.5385,1.5389,8171500015.0
2008-10-13 17:40:00,1.5388,1.5397,1.5382,1.5389,8171500015.0
2008-10-13 17:45:00,1.5388,1.5389,1.5375,1.5377,8171500015.0
2008-10-13 17:50:00,1.5376,1.5377,1.5366,1.5372,8171500015.0
2008-10-13 17:55:00,1.5373,1.5378,1.5371,1.5378,8171500015.0
2008-10-13 18:00:00,1.5379,1.5389,1.5374,1.5385,8171500015.0
2008-10-13 18:05:00,1.5384,1.5385,1.5367,1.5373,8171500015.0
2008-10-13 18:10:00,1.5372,1.5393,1.5371,1.539,8171500015.0
2008-10-13 18:15:00,1.5389,1.5398,1.5377,1.5377,8171500015.0
2008-10-13 18:20:00,1.5378,1.5404,1.5377,1.5404,8171500015.0
2008-10-13 18:25:00,1.5403,1.5427,1.5402,1.5418,8171500015.0
2008-10-13 18:30:00,1.5419,1.5419,1.541,1.5413,8171500015.0
2008-10-13 18:35:00,1.5414,1.5429,1.5411,1.5425,8171500015.0
2008-10-13 18:40:00,1.5424,1.5436,1.5419,1.5435,8171500015.0
2008-10-13 18:45:00,1.5434,1.545,1.543,1.5432,8171500015.0
2008-10-13 18:50:00,1.5433,1.5434,1.5423,1.5426,8171500015.0
2008-10-13 18:55:00,1.5425,1.5427,1.5417,1.542,8171500015.0
2008-10-13 19:00:00,1.5419,1.5424,1.5417,1.5421,7979900013.0
2008-10-13 19:05:00,1.5422,1.5422,1.5412,1.5414,7213500005.0
2008-10-13 19:10:00,1.5413,1.5425,1.5411,1.542,7213500005.0
2008-10-13 19:15:00,1.5419,1.542,1.541,1.541,5770800004.0
2008-10-13 19:20:00,1.5411,1.5419,1.541,1.5418,7213500005.0
2008-10-13 19:25:00,1.5417,1.5423,1.5415,1.5421,7213500005.0
2008-10-13 19:30:00,1.542,1.5436,1.5418,1.543,7213500005.0
2008-10-13 19:35:00,1.5429,1.5431,1.5425,1.5426,5770800004.0
2008-10-13 19:40:00,1.5425,1.543,1.5417,1.5418,5770800004.0
2008-10-13 19:45:00,1.5417,1.5421,1.5414,1.5415,7213500005.0
2008-10-13 19:50:00,1.5416,1.5417,1.541,1.5417,7213500005.0
2008-10-13 19:55:00,1.5418,1.5427,1.5417,1.542,7213500005.0
2008-10-13 20:00:00,1.5421,1.5424,1.5411,1.5419,6381400007.0
2008-10-13 20:05:00,1.54175,1.5423,1.5415,1.54185,7555400003.0
2008-10-13 20:10:00,1.54165,1.5418,1.541,1.5417,5329700034.0
2008-10-13 20:15:00,1.5416,1.5416,1.54125,1.54125,4498800020.0
2008-10-13 20:20:00,1.5413,1.5413,1.54,1.54,5141400032.0
2008-10-13 20:25:00,1.5401,1.5401,1.5395,1.5398,4074499970.0
2008-10-13 20:30:00,1.5397,1.5401,1.5385,1.5391,4074499970.0
2008-10-13 20:35:00,1.5389,1.5397,1.538,1.5381,4074499970.0
2008-10-13 20:40:00,1.5382,1.5399,1.5374,1.5392,4074499970.0
2008-10-13 20:45:00,1.5393,1.5408,1.5393,1.5407,3654799988.0
2008-10-13 20:50:00,1.5406,1.5409,1.5396,1.5396,4092000000.0
2008-10-13 20:55:00,1.5397,1.5408,1.5397,1.5408,5115000000.0
2008-10-13 21:00:00,1.5407,1.542,1.54,1.5411,6209099996.0
2008-10-13 21:05:00,1.5413,1.5425,1.5412,1.5423,10585499980.0
2008-10-13 21:10:00,1.5422,1.5427,1.542,1.5423,9311699972.0
2008-10-13 21:15:00,1.5424,1.5431,1.5424,1.543,3373199952.0
2008-10-13 21:20:00,1.5431,1.5442,1.5429,1.5441,4216499940.0
2008-10-13 21:25:00,1.544,1.5447,1.5437,1.544,4216499940.0
2008-10-13 21:30:00,1.5441,1.5456,1.5441,1.5451,4216499940.0
2008-10-13 21:35:00,1.545,1.5464,1.5449,1.5456,4216499940.0
2008-10-13 21:40:00,1.5455,1.5469,1.5454,1.5466,4216499940.0
2008-10-13 21:45:00,1.5467,1.5468,1.546,1.546,4216499940.0
2008-10-13 21:50:00,1.5457,1.5475,1.5454,1.5472,4216499940.0
2008-10-13 21:55:00,1.5471,1.5474,1.5461,1.5468,4216499940.0
2008-10-13 22:00:00,1.5467,1.547,1.5461,1.5461,4216499940.0
2008-10-13 22:05:00,1.5462,1.5465,1.5461,1.5461,4216499940.0
2008-10-13 22:10:00,1.5462,1.5469,1.5457,1.5469,5415599936.0
2008-10-13 22:15:00,1.5468,1.5477,1.5461,1.5462,6965999980.0
2008-10-13 22:20:00,1.5463,1.5466,1.5454,1.5455,6965999980.0
2008-10-13 22:25:00,1.5454,1.5455,1.5444,1.5446,5594599984.0
2008-10-13 22:30:00,1.5447,1.5447,1.5417,1.5431,109000000.0
2008-10-13 22:35:00,1.5432,1.5437,1.5427,1.5427,109000000.0
2008-10-13 22:40:00,1.5428,1.5448,1.5426,1.5448,109000000.0
2008-10-13 22:45:00,1.5446,1.5467,1.5441,1.5466,109000000.0
2008-10-13 22:50:00,1.5465,1.5465,1.5444,1.5449,109000000.0
2008-10-13 22:55:00,1.545,1.5456,1.5442,1.5449,109000000.0
2008-10-13 23:00:00,1.5447,1.5459,1.5433,1.5444,1872800005.0
2008-10-13 23:05:00,1.5443,1.5458,1.5439,1.5457,6170000000.0
2008-10-13 23:10:00,1.5454,1.546,1.5442,1.54503,6170000000.0
2008-10-13 23:15:00,1.5453,1.5457,1.5448,1.5449,7596800018.0
2008-10-13 23:20:00,1.5451,1.54535,1.5425,1.5431,4757199936.0
2008-10-13 23:25:00,1.5428,1.5467,1.5428,1.5462,7269499946.0
2008-10-13 23:30:00,1.5465,1.5469,1.545,1.5464,5686199972.0
2008-10-13 23:35:00,1.54625,1.547,1.546,1.547,4197300071.0
2008-10-13 23:40:00,1.5471,1.5472,1.547,1.547,336600003.0
2008-10-13 23:45:00,1.5469,1.547,1.5466,1.54665,2853400008.0
2008-10-13 23:50:00,1.5468,1.547,1.54655,1.5469,7237299939.0
2008-10-13 23:55:00,1.547,1.5471,1.54624,1.547,6748600015.0
2008-10-14 00:00:00,1.5469,1.5471,1.54675,1.5469,2523500000.0
2008-10-14 00:05:00,1.547,1.547,1.54665,1.54665,1729099991.0
2008-10-14 00:10:00,1.54665,1.5469,1.54645,1.5467,5020700050.0
2008-10-14 00:15:00,1.54665,1.5469,1.54645,1.54675,5286600043.0
2008-10-14 00:20:00,1.5468,1.5471,1.5464,1.54655,7586099961.0
2008-10-14 00:25:00,1.54665,1.5471,1.546,1.546,1872899990.0
2008-10-14 00:30:00,1.5466,1.5467,1.5456,1.5457,8001999895.0
2008-10-14 00:35:00,1.5458,1.5459,1.5454,1.54555,4635699922.0
2008-10-14 00:40:00,1.5457,1.5463,1.5457,1.5458,6676500120.0
2008-10-14 00:45:00,1.5459,1.546,1.54555,1.54555,6676500120.0
2008-10-14 00:50:00,1.5455,1.5456,1.5453,1.5456,10429500015.0
2008-10-14 00:55:00,1.5457,1.5473,1.5457,1.5472,10429500015.0
2008-10-14 01:00:00,1.5471,1.5472,1.5468,1.5469,10429500015.0
2008-10-14 01:05:00,1.54705,1.5472,1.5469,1.547,4470099927.0
2008-10-14 01:10:00,1.547,1.5473,1.547,1.5472,3051800018.0
2008-10-14 01:15:00,1.5473,1.5473,1.5469,1.547,4198199961.0
2008-10-14 01:20:00,1.5469,1.5471,1.5467,1.5469,4690500015.0
2008-10-14 01:25:00,1.547,1.547,1.5465,1.5466,5690799994.0
2008-10-14 01:30:00,1.5465,1.5478,1.5465,1.5476,9536499970.0
2008-10-14 01:35:00,1.5477,1.5477,1.5472,1.5475,9536499970.0
2008-10-14 01:40:00,1.5476,1.5488,1.5476,1.5483,9536499970.0
2008-10-14 01:45:00,1.5481,1.5486,1.5479,1.5483,6747899982.0
2008-10-14 01:50:00,1.5484,1.5486,1.5481,1.5484,2052000000.0
2008-10-14 01:55:00,1.5483,1.5489,1.5482,1.5489,2565000000.0
2008-10-14 02:00:00,1.5488,1.5493,1.5486,1.5491,2052000000.0
2008-10-14 02:05:00,1.549,1.549,1.5484,1.5489,2565000000.0
2008-10-14 02:10:00,1.54875,1.54895,1.54875,1.5489,5504200038.0
2008-10-14 02:15:00,1.549,1.5496,1.549,1.5492,9112000125.0
2008-10-14 02:20:00,1.5491,1.5496,1.5487,1.5496,9112000125.0
2008-10-14 02:25:00,1.5495,1.5497,1.5493,1.5494,8007100090.0
2008-10-14 02:30:00,1.5495,1.5499,1.5493,1.5498,3085099952.0
2008-10-14 02:35:00,1.5497,1.55,1.5496,1.5498,1865199964.0
2008-10-14 02:40:00,1.5497,1.5498,1.5493,1.5494,2331499955.0
2008-10-14 02:45:00,1.5495,1.5495,1.5492,1.5493,2331499955.0
2008-10-14 02:50:00,1.5492,1.5494,1.5491,1.5493,2331499955.0
2008-10-14 02:55:00,1.5492,1.5493,1.5486,1.5488,2331499955.0
2008-10-14 03:00:00,1.5487,1.5493,1.5484,1.549,2331499955.0
2008-10-14 03:05:00,1.5489,1.5489,1.5483,1.5488,2331499955.0
2008-10-14 03:10:00,1.5487,1.5493,1.5484,1.5491,3529799959.0
2008-10-14 03:15:00,1.5492,1.5496,1.54855,1.54855,8315299973.0
2008-10-14 03:20:00,1.549,1.5494,1.5488,1.5491,4385099985.0
2008-10-14 03:25:00,1.549,1.5492,1.5489,1.5491,4744499970.0
2008-10-14 03:30:00,1.5492,1.5496,1.549,1.5492,4831499945.0
2008-10-14 03:35:00,1.5493,1.5497,1.5492,1.5492,4831499945.0
2008-10-14 03:40:00,1.54915,1.5492,1.5488,1.5492,6884699893.0
2008-10-14 03:45:00,1.5491,1.5495,1.5491,1.5494,6895399919.0
2008-10-14 03:50:00,1.5495,1.5497,1.5493,1.5495,4885000075.0
2008-10-14 03:55:00,1.5494,1.5495,1.5492,1.5493,5851400078.0
2008-10-14 04:00:00,1.5494,1.5496,1.5492,1.5495,9509700062.0
2008-10-14 04:05:00,1.5497,1.5497,1.5494,1.5496,4663299958.0
2008-10-14 04:10:00,1.5497,1.55,1.5494,1.5496,999599976.0
2008-10-14 04:15:00,1.5497,1.5498,1.5494,1.5494,1249499970.0
2008-10-14 04:20:00,1.5494,1.5496,1.5494,1.5495,5424099958.0
2008-10-14 04:25:00,1.5495,1.5498,1.5495,1.5496,7701999970.0
2008-10-14 04:30:00,1.54945,1.5498,1.54925,1.5496,4456400053.0
2008-10-14 04:35:00,1.5495,1.5495,1.54865,1.5488,2894700006.0
2008-10-14 04:40:00,1.5488,1.549,1.5487,1.5489,8787100050.0
2008-10-14 04:45:00,1.54875,1.5488,1.54875,1.5488,3515100036.0
2008-10-14 04:50:00,1.54875,1.5488,1.54855,1.54855,5629699997.0
2008-10-14 04:55:00,1.54855,1.5489,1.54855,1.5486,4829400024.0
2008-10-14 05:00:00,1.5486,1.5488,1.548,1.5481,5072199932.0
2008-10-14 05:05:00,1.5482,1.5484,1.5481,1.5482,2788399985.0
2008-10-14 05:10:00,1.5481,1.5482,1.547,1.5471,3652799940.0
2008-10-14 05:15:00,1.5472,1.5478,1.5471,1.54765,6289699932.0
2008-10-14 05:20:00,1.5476,1.5478,1.54705,1.54705,984000020.0
2008-10-14 05:25:00,1.5475,1.5475,1.5469,1.547,9442500000.0
2008-10-14 05:30:00,1.5471,1.5476,1.5467,1.5469,9442500000.0
2008-10-14 05:35:00,1.547,1.5477,1.5469,1.5472,9442500000.0
2008-10-14 05:40:00,1.5471,1.5476,1.54685,1.5474,9442500000.0
2008-10-14 05:45:00,1.5474,1.5476,1.5472,1.54725,5242599983.0
2008-10-14 05:50:00,1.5472,1.5475,1.5469,1.5471,4298600036.0
2008-10-14 05:55:00,1.5471,1.5476,1.5468,1.5476,6405800042.0
2008-10-14 06:00:00,1.5473,1.5474,1.5471,1.5473,7607000060.0
2008-10-14 06:05:00,1.5472,1.5477,1.5471,1.5475,8837900006.0
2008-10-14 06:10:00,1.5474,1.5477,1.54715,1.5476,8486394198.0
2008-10-14 06:15:00,1.5475,1.5477,1.547,1.5471,6728235540.0
2008-10-14 06:20:00,1.5472,1.5478,1.5468,1.5477,5018399930.0
2008-10-14 06:25:00,1.5475,1.5477,1.5467,1.5473,5134600013.0
2008-10-14 06:30:00,1.54715,1.5475,1.5466,1.54715,9426700149.0
2008-10-14 06:35:00,1.5471,1.5475,1.5466,1.5466,4269200100.0
2008-10-14 06:40:00,1.5467,1.5478,1.5466,1.5474,6305999985.0
2008-10-14 06:45:00,1.5473,1.5479,1.5469,1.5475,6305999985.0
2008-10-14 06:50:00,1.54745,1.548,1.5472,1.5477,4555999966.0
2008-10-14 06:55:00,1.5476,1.5489,1.5476,1.5482,5232999960.0
2008-10-14 07:00:00,1.5481,1.55,1.5479,1.5499,9024600032.0
2008-10-14 07:05:00,1.5498,1.55,1.549,1.5493,9972500050.0
2008-10-14 07:10:00,1.5494,1.5497,1.5487,1.5488,9972500050.0
2008-10-14 07:15:00,1.5491,1.5492,1.5485,1.5488,871000005.0
2008-10-14 07:20:00,1.5489,1.5498,1.5488,1.5491,871000005.0
2008-10-14 07:25:00,1.5492,1.5497,1.5488,1.5495,871000005.0
2008-10-14 07:30:00,1.5496,1.55,1.549,1.5499,871000005.0
2008-10-14 07:35:00,1.5498,1.55015,1.5495,1.54985,2064300000.0
2008-10-14 07:40:00,1.54975,1.54985,1.5494,1.5497,5476500020.0
2008-10-14 07:45:00,1.5497,1.5504,1.5497,1.5501,8398500035.0
2008-10-14 07:50:00,1.5502,1.5521,1.5501,1.551,10704000015.0
2008-10-14 07:55:00,1.5514,1.5518,1.5509,1.5514,10704000015.0
2008-10-14 08:00:00,1.5513,1.5521,1.551,1.5516,10704000015.0
2008-10-14 08:05:00,1.5518,1.552,1.5506,1.5507,9769499990.0
2008-10-14 08:10:00,1.5506,1.5517,1.5502,1.5507,9113699966.0
2008-10-14 08:15:00,1.5506,1.5509,1.5505,1.5508,8129999930.0
2008-10-14 08:20:00,1.5507,1.5508,1.5492,1.5494,8129999930.0
2008-10-14 08:25:00,1.5493,1.5501,1.5487,1.549,8129999930.0
2008-10-14 08:30:00,1.5489,1.5497,1.5489,1.5495,8129999930.0
2008-10-14 08:35:00,1.5494,1.5498,1.5488,1.5489,8129999930.0
2008-10-14 08:40:00,1.5488,1.5492,1.5488,1.5491,8129999930.0
2008-10-14 08:45:00,1.549,1.5492,1.5485,1.5486,8129999930.0
2008-10-14 08:50:00,1.5487,1.5489,1.5484,1.5486,8129999930.0
2008-10-14 08:55:00,1.5487,1.5489,1.547,1.5471,8129999930.0
2008-10-14 09:00:00,1.5472,1.5482,1.547,1.548,8129999930.0
2008-10-14 09:05:00,1.5478,1.5481,1.5467,1.5467,8129999930.0
2008-10-14 09:10:00,1.5468,1.5475,1.5463,1.5473,8129999930.0
2008-10-14 09:15:00,1.5474,1.5484,1.5469,1.5479,8129999930.0
2008-10-14 09:20:00,1.548,1.5483,1.5477,1.5479,8129999930.0
2008-10-14 09:25:00,1.5477,1.548,1.5477,1.5478,7345699939.0
2008-10-14 09:30:00,1.5479,1.5488,1.5478,1.5488,8168499967.0
2008-10-14 09:35:00,1.5489,1.5494,1.5479,1.548,7479499990.0
2008-10-14 09:40:00,1.5479,1.5486,1.5477,1.5485,7479499990.0
2008-10-14 09:45:00,1.5486,1.5486,1.5477,1.5482,7479499990.0
2008-10-14 09:50:00,1.5483,1.549,1.5481,1.5489,7479499990.0
2008-10-14 09:55:00,1.5488,1.5496,1.5487,1.5491,7479499990.0
2008-10-14 10:00:00,1.5488,1.5494,1.5485,1.5487,7479499990.0
2008-10-14 10:05:00,1.5488,1.5488,1.5476,1.548,7479499990.0
2008-10-14 10:10:00,1.5479,1.5481,1.5469,1.5478,7479499990.0
2008-10-14 10:15:00,1.5479,1.5481,1.5468,1.547,7479499990.0
2008-10-14 10:20:00,1.5471,1.5481,1.5466,1.5477,7479499990.0
2008-10-14 10:25:00,1.5478,1.548,1.5467,1.5472,7479499990.0
2008-10-14 10:30:00,1.5473,1.5478,1.5469,1.5473,7479499990.0
2008-10-14 10:35:00,1.5472,1.5483,1.5472,1.5481,7479499990.0
2008-10-14 10:40:00,1.5482,1.5484,1.5475,1.5477,7479499990.0
2008-10-14 10:45:00,1.5476,1.5481,1.5461,1.5467,7479499990.0
2008-10-14 10:50:00,1.5468,1.5474,1.5467,1.5469,7479499990.0
2008-10-14 10:55:00,1.5468,1.5478,1.5468,1.5477,7479499990.0
2008-10-14 11:00:00,1.5476,1.5479,1.5471,1.5476,7479499990.0
2008-10-14 11:05:00,1.5475,1.5485,1.5475,1.548,7479499990.0
2008-10-14 11:10:00,1.5481,1.5486,1.5479,1.5484,7479499990.0
2008-10-14 11:15:00,1.5485,1.5486,1.5482,1.5485,7479499990.0
2008-10-14 11:20:00,1.5486,1.549,1.5481,1.5486,7479499990.0
2008-10-14 11:25:00,1.5485,1.5488,1.5484,1.5485,7479499990.0
2008-10-14 11:30:00,1.5484,1.5489,1.5482,1.5487,7479499990.0
2008-10-14 11:35:00,1.5488,1.5488,1.5476,1.548,7479499990.0
2008-10-14 11:40:00,1.5479,1.5483,1.5478,1.54785,8041100010.0
2008-10-14 11:45:00,1.5478,1.5479,1.5474,1.5478,1734499970.0
2008-10-14 11:50:00,1.5479,1.5482,1.5479,1.548,1734499970.0
2008-10-14 11:55:00,1.5479,1.5487,1.5479,1.5486,5781499961.0
2008-10-14 12:00:00,1.5484,1.55,1.5484,1.55,8876499985.0
2008-10-14 12:05:00,1.5499,1.5505,1.5497,1.5502,8876499985.0
2008-10-14 12:10:00,1.5503,1.5504,1.5497,1.5497,8876499985.0
2008-10-14 12:15:00,1.5496,1.5505,1.5494,1.5504,8876499985.0
2008-10-14 12:20:00,1.5503,1.5509,1.5503,1.5507,8876499985.0
2008-10-14 12:25:00,1.5506,1.5516,1.5505,1.5515,8876499985.0
2008-10-14 12:30:00,1.5516,1.5524,1.5514,1.5517,8876499985.0
2008-10-14 12:35:00,1.5516,1.5518,1.5512,1.5514,8876499985.0
2008-10-14 12:40:00,1.5515,1.5517,1.5513,1.5516,8876499985.0
2008-10-14 12:45:00,1.5517,1.5518,1.5512,1.5513,8876499985.0
2008-10-14 12:50:00,1.5514,1.5517,1.551,1.551,8876499985.0
2008-10-14 12:55:00,1.5509,1.5516,1.5509,1.5513,8876499985.0
2008-10-14 13:00:00,1.5512,1.5516,1.5501,1.5502,8876499985.0
2008-10-14 13:05:00,1.5501,1.551,1.55,1.551,8876499985.0
2008-10-14 13:10:00,1.5511,1.5522,1.551,1.5519,8876499985.0
2008-10-14 13:15:00,1.552,1.5521,1.5512,1.5513,8876499985.0
2008-10-14 13:20:00,1.5514,1.5515,1.5503,1.5507,8876499985.0
2008-10-14 13:25:00,1.5508,1.5512,1.5505,1.5512,8876499985.0
2008-10-14 13:30:00,1.5513,1.5518,1.5511,1.5514,8876499985.0
2008-10-14 13:35:00,1.5513,1.5518,1.5513,1.5515,7267900023.0
2008-10-14 13:40:00,1.5516,1.5518,1.5512,1.5513,4855000080.0
2008-10-14 13:45:00,1.5512,1.5514,1.5509,1.5511,4855000080.0
2008-10-14 13:50:00,1.551,1.551,1.5503,1.5508,4855000080.0
2008-10-14 13:55:00,1.5509,1.5509,1.55035,1.5506,6129700026.0
2008-10-14 14:00:00,1.5507,1.5513,1.5504,1.551,6979499990.0
2008-10-14 14:05:00,1.5509,1.5522,1.5509,1.5518,6979499990.0
2008-10-14 14:10:00,1.5517,1.5522,1.5516,1.5521,6979499990.0
2008-10-14 14:15:00,1.5522,1.5538,1.552,1.5533,6979499990.0
2008-10-14 14:20:00,1.5534,1.5543,1.5534,1.5542,6979499990.0
2008-10-14 14:25:00,1.5543,1.5546,1.554,1.5546,6979499990.0
2008-10-14 14:30:00,1.5545,1.5553,1.5543,1.5546,6979499990.0
2008-10-14 14:35:00,1.5545,1.5556,1.5545,1.5554,6979499990.0
2008-10-14 14:40:00,1.5555,1.5556,1.5545,1.5548,6979499990.0
2008-10-14 14:45:00,1.5547,1.5557,1.5547,1.555,6979499990.0
2008-10-14 14:50:00,1.5549,1.5549,1.554,1.5544,6979499990.0
2008-10-14 14:55:00,1.5545,1.5549,1.554,1.5542,6979499990.0
2008-10-14 15:00:00,1.5543,1.5543,1.5534,1.5541,6979499990.0
2008-10-14 15:05:00,1.5542,1.5557,1.5542,1.5547,6979499990.0
2008-10-14 15:10:00,1.5546,1.5546,1.5538,1.5543,6979499990.0
2008-10-14 15:15:00,1.5544,1.5551,1.5543,1.5549,6979499990.0
2008-10-14 15:20:00,1.5548,1.5549,1.5542,1.5544,6979499990.0
2008-10-14 15:25:00,1.5543,1.5544,1.5532,1.5539,6979499990.0
2008-10-14 15:30:00,1.554,1.5553,1.554,1.5543,6979499990.0
2008-10-14 15:35:00,1.5544,1.555,1.5533,1.5537,6979499990.0
2008-10-14 15:40:00,1.5538,1.5538,1.5524,1.5527,6979499990.0
2008-10-14 15:45:00,1.5528,1.5528,1.5516,1.5518,6979499990.0
2008-10-14 15:50:00,1.5519,1.5519,1.5501,1.5518,6979499990.0
2008-10-14 15:55:00,1.5519,1.552,1.5499,1.5501,6979499990.0
2008-10-14 16:00:00,1.55,1.5508,1.5489,1.5495,6979499990.0
2008-10-14 16:05:00,1.5494,1.5495,1.5466,1.5469,6979499990.0
2008-10-14 16:10:00,1.5468,1.5485,1.5467,1.5481,6979499990.0
2008-10-14 16:15:00,1.548,1.5487,1.547,1.5481,6979499990.0
2008-10-14 16:20:00,1.5482,1.5494,1.5477,1.5478,6979499990.0
2008-10-14 16:25:00,1.5479,1.5486,1.5477,1.5484,6979499990.0
2008-10-14 16:30:00,1.5485,1.5488,1.5482,1.5486,6979499990.0
2008-10-14 16:35:00,1.5485,1.5486,1.547,1.5471,6979499990.0
2008-10-14 16:40:00,1.5472,1.5482,1.5469,1.5475,6979499990.0
2008-10-14 16:45:00,1.5474,1.5483,1.5456,1.5477,6979499990.0
2008-10-14 16:50:00,1.5476,1.5491,1.5476,1.5491,6979499990.0
2008-10-14 16:55:00,1.5492,1.5498,1.5474,1.5486,6979499990.0
2008-10-14 17:00:00,1.5487,1.5502,1.5485,1.5491,6979499990.0
2008-10-14 17:05:00,1.549,1.5496,1.5487,1.5492,6979499990.0
2008-10-14 17:10:00,1.5491,1.5497,1.5477,1.5481,6979499990.0
2008-10-14 17:15:00,1.548,1.5496,1.548,1.5491,6979499990.0
2008-10-14 17:20:00,1.5492,1.5492,1.5481,1.5484,6979499990.0
2008-10-14 17:25:00,1.5483,1.5493,1.5479,1.5485,6979499990.0
2008-10-14 17:30:00,1.5486,1.5498,1.5465,1.5468,6979499990.0
2008-10-14 17:35:00,1.5467,1.5478,1.5464,1.5473,6979499990.0
2008-10-14 17:40:00,1.5474,1.5478,1.5468,1.5471,6979499990.0
2008-10-14 17:45:00,1.5472,1.5507,1.5471,1.5506,6979499990.0
2008-10-14 17:50:00,1.5507,1.5507,1.5486,1.5489,6979499990.0
2008-10-14 17:55:00,1.549,1.5512,1.5487,1.5498,6979499990.0
2008-10-14 18:00:00,1.5497,1.5503,1.5476,1.5476,6979499990.0
2008-10-14 18:05:00,1.5477,1.5506,1.5477,1.55,6979499990.0
2008-10-14 18:10:00,1.5499,1.5503,1.5492,1.5495,6979499990.0
2008-10-14 18:15:00,1.5496,1.5508,1.5495,1.5503,6979499990.0
2008-10-14 18:20:00,1.5504,1.5509,1.5501,1.5504,7855900016.0
2008-10-14 18:25:00,1.5503,1.5511,1.5494,1.5511,9170500055.0
2008-10-14 18:30:00,1.551,1.5512,1.5497,1.5497,9170500055.0
2008-10-14 18:35:00,1.5498,1.5512,1.5496,1.5501,9170500055.0
2008-10-14 18:40:00,1.55,1.5504,1.5493,1.5493,9170500055.0
2008-10-14 18:45:00,1.5494,1.5505,1.5486,1.5503,9170500055.0
2008-10-14 18:50:00,1.5504,1.5507,1.5498,1.5505,9170500055.0
2008-10-14 18:55:00,1.5506,1.5506,1.5483,1.5483,9170500055.0
2008-10-14 19:00:00,1.5482,1.5492,1.548,1.5488,9170500055.0
2008-10-14 19:05:00,1.5489,1.5494,1.5488,1.5491,9170500055.0
2008-10-14 19:10:00,1.549,1.5504,1.5487,1.5504,9170500055.0
2008-10-14 19:15:00,1.5503,1.5503,1.5492,1.5499,9170500055.0
2008-10-14 19:20:00,1.55,1.55,1.549,1.5497,9485500124.0
2008-10-14 19:25:00,1.5496,1.5508,1.5492,1.5502,9695500170.0
2008-10-14 19:30:00,1.5503,1.5514,1.5501,1.5513,9695500170.0
2008-10-14 19:35:00,1.5512,1.5516,1.5495,1.5498,9695500170.0
2008-10-14 19:40:00,1.5497,1.55,1.5487,1.5488,9695500170.0
2008-10-14 19:45:00,1.5487,1.5499,1.5487,1.5495,9695500170.0
2008-10-14 19:50:00,1.5494,1.5505,1.549,1.5491,9695500170.0
2008-10-14 19:55:00,1.549,1.5498,1.5489,1.5497,9695500170.0
2008-10-14 20:00:00,1.5498,1.5499,1.5492,1.5497,9695500170.0
2008-10-14 20:05:00,1.5496,1.5497,1.5485,1.5486,9695500170.0
2008-10-14 20:10:00,1.5487,1.5492,1.548,1.5491,9695500170.0
2008-10-14 20:15:00,1.549,1.5491,1.5472,1.5474,9695500170.0
2008-10-14 20:20:00,1.5473,1.5491,1.5473,1.549,9695500170.0
2008-10-14 20:25:00,1.5489,1.5496,1.548,1.5492,9695500170.0
2008-10-14 20:30:00,1.5493,1.5501,1.5487,1.5487,9695500170.0
2008-10-14 20:35:00,1.5488,1.5488,1.5482,1.5486,9695500170.0
2008-10-14 20:40:00,1.5485,1.549,1.5472,1.5473,9695500170.0
2008-10-14 20:45:00,1.5472,1.5473,1.5458,1.5465,9695500170.0
2008-10-14 20:50:00,1.5466,1.5472,1.546,1.5471,9695500170.0
2008-10-14 20:55:00,1.547,1.5472,1.5463,1.5471,9695500170.0
2008-10-14 21:00:00,1.5472,1.5477,1.5465,1.5469,9695500170.0
2008-10-14 21:05:00,1.547,1.5475,1.5466,1.5473,9695500170.0
2008-10-14 21:10:00,1.5475,1.5487,1.5473,1.5487,9695500170.0
2008-10-14 21:15:00,1.5486,1.5488,1.5476,1.5482,9695500170.0
2008-10-14 21:20:00,1.5481,1.549,1.5476,1.5481,9695500170.0
2008-10-14 21:25:00,1.548,1.5486,1.5472,1.5486,9695500170.0
2008-10-14 21:30:00,1.5487,1.5498,1.5485,1.5495,9695500170.0
2008-10-14 21:35:00,1.5494,1.5495,1.5482,1.5483,9695500170.0
2008-10-14 21:40:00,1.5484,1.5489,1.5476,1.5478,9695500170.0
2008-10-14 21:45:00,1.5479,1.5491,1.5477,1.5488,9695500170.0
2008-10-14 21:50:00,1.5487,1.549,1.5483,1.54845,8830600147.0
2008-10-14 21:55:00,1.5486,1.5486,1.5478,1.5478,8912500135.0
2008-10-14 22:00:00,1.5479,1.5496,1.5479,1.5496,8912500135.0
2008-10-14 22:05:00,1.5497,1.5497,1.5482,1.5489,7423299997.0
2008-10-14 22:10:00,1.5488,1.5488,1.5477,1.5481,6430499905.0
2008-10-14 22:15:00,1.5479,1.5485,1.5478,1.5479,6430499905.0
2008-10-14 22:20:00,1.5478,1.548,1.5471,1.5475,6430499905.0
2008-10-14 22:25:00,1.5476,1.548,1.5474,1.5478,6430499905.0
2008-10-14 22:30:00,1.5479,1.5484,1.5476,1.5482,6430499905.0
2008-10-14 22:35:00,1.5484,1.5485,1.54755,1.5479,4452699966.0
2008-10-14 22:40:00,1.548,1.5485,1.5478,1.5479,5546999965.0
2008-10-14 22:45:00,1.5479,1.5486,1.5478,1.5486,131000000.0
2008-10-14 22:50:00,1.5485,1.5487,1.5483,1.5485,131000000.0
2008-10-14 22:55:00,1.5486,1.549,1.5481,1.5487,131000000.0
2008-10-14 23:00:00,1.5486,1.54865,1.5474,1.5481,2023299983.0
2008-10-14 23:05:00,1.54795,1.5482,1.5475,1.5479,1874500001.0
2008-10-14 23:10:00,1.54755,1.54755,1.54745,1.5475,3954000017.0
2008-10-14 23:15:00,1.5478,1.5481,1.5476,1.54785,5480000035.0
2008-10-14 23:20:00,1.5482,1.5487,1.5475,1.5476,6598700035.0
2008-10-14 23:25:00,1.5478,1.5486,1.5477,1.54825,2914300020.0
2008-10-14 23:30:00,1.54835,1.5491,1.5479,1.54798,4188800026.0
2008-10-14 23:35:00,1.5482,1.5491,1.548,1.5487,8798500175.0
2008-10-14 23:40:00,1.5488,1.5492,1.548,1.5481,8798500175.0
2008-10-14 23:45:00,1.548,1.54815,1.5476,1.5476,6405900119.0
2008-10-14 23:50:00,1.5477,1.5479,1.54745,1.5476,7867100130.0
2008-10-14 23:55:00,1.5477,1.5477,1.54718,1.54765,6233000002.0
2008-10-15 00:00:00,1.5477,1.548,1.54765,1.5479,6250499969.0
2008-10-15 00:05:00,1.5478,1.5482,1.5477,1.5481,6429799928.0
2008-10-15 00:10:00,1.548,1.5481,1.54745,1.5477,5417000030.0
2008-10-15 00:15:00,1.5478,1.5478,1.54745,1.5477,4697900044.0
2008-10-15 00:20:00,1.5478,1.5478,1.54675,1.5473,6755499925.0
2008-10-15 00:25:00,1.5472,1.5473,1.54705,1.5472,7033099916.0
2008-10-15 00:30:00,1.5471,1.5472,1.547,1.5471,2210799928.0
2008-10-15 00:35:00,1.5472,1.5472,1.54645,1.5465,4218499923.0
2008-10-15 00:40:00,1.547,1.547,1.54635,1.5469,6669300018.0
2008-10-15 00:45:00,1.5466,1.5467,1.5462,1.5467,887399997.0
2008-10-15 00:50:00,1.5466,1.5475,1.54625,1.5475,1610600021.0
2008-10-15 00:55:00,1.5476,1.5476,1.5466,1.5467,2542700012.0
2008-10-15 01:00:00,1.5466,1.5467,1.5464,1.5466,3438100007.0
2008-10-15 01:05:00,1.5464,1.5467,1.546,1.5465,870000000.0
2008-10-15 01:10:00,1.5464,1.5471,1.5462,1.5466,870000000.0
2008-10-15 01:15:00,1.5465,1.5472,1.5463,1.547,870000000.0
2008-10-15 01:20:00,1.5469,1.5469,1.54495,1.545,4768600020.0
2008-10-15 01:25:00,1.5453,1.5454,1.54455,1.5446,2416800010.0
2008-10-15 01:30:00,1.5445,1.5445,1.5443,1.5445,8972799946.0
2008-10-15 01:35:00,1.5444,1.5445,1.544,1.5442,10444900018.0
2008-10-15 01:40:00,1.5441,1.5443,1.544,1.544,8087999936.0
2008-10-15 01:45:00,1.54395,1.5443,1.54395,1.5442,9650700028.0
2008-10-15 01:50:00,1.5443,1.5451,1.5439,1.5448,5962300006.0
2008-10-15 01:55:00,1.5448,1.545,1.54445,1.5445,2655600031.0
2008-10-15 02:00:00,1.5444,1.5444,1.5436,1.5439,2098500025.0
2008-10-15 02:05:00,1.5441,1.5442,1.543,1.5432,2098500025.0
2008-10-15 02:10:00,1.5433,1.5436,1.5433,1.5435,2098500025.0
2008-10-15 02:15:00,1.5436,1.5441,1.54345,1.544,3617099976.0
2008-10-15 02:20:00,1.5441,1.5448,1.544,1.5445,6551499940.0
2008-10-15 02:25:00,1.5446,1.546,1.5442,1.5457,4991499940.0
2008-10-15 02:30:00,1.5456,1.5457,1.5443,1.5443,4118399971.0
2008-10-15 02:35:00,1.5444,1.5451,1.5442,1.5447,6574000055.0
2008-10-15 02:40:00,1.54475,1.5455,1.5447,1.5455,7675900144.0
2008-10-15 02:45:00,1.5456,1.5456,1.54465,1.5454,8401900015.0
2008-10-15 02:50:00,1.545,1.5458,1.5448,1.5457,6071200005.0
2008-10-15 02:55:00,1.5456,1.5457,1.5448,1.545,2590999972.0
2008-10-15 03:00:00,1.5451,1.5452,1.54435,1.54445,7966199903.0
2008-10-15 03:05:00,1.54445,1.5445,1.5437,1.5437,6604499978.0
2008-10-15 03:10:00,1.544,1.5442,1.5431,1.5433,8508500005.0
2008-10-15 03:15:00,1.5434,1.5438,1.54295,1.543,8508500005.0
2008-10-15 03:20:00,1.5433,1.5436,1.54305,1.5433,8841999820.0
2008-10-15 03:25:00,1.5433,1.54345,1.5431,1.5433,9400199862.0
2008-10-15 03:30:00,1.5436,1.5437,1.54335,1.5435,3987899900.0
2008-10-15 03:35:00,1.5434,1.54385,1.5434,1.5435,7650799970.0
2008-10-15 03:40:00,1.5436,1.5437,1.5433,1.5435,7607499850.0
2008-10-15 03:45:00,1.5434,1.5437,1.5426,1.5426,7607499850.0
2008-10-15 03:50:00,1.5427,1.543,1.5425,1.5429,7607499850.0
2008-10-15 03:55:00,1.54275,1.5431,1.54265,1.543,7527199986.0
2008-10-15 04:00:00,1.5429,1.5434,1.5426,1.543,6166299863.0
2008-10-15 04:05:00,1.5429,1.5432,1.5426,1.5429,5358499755.0
2008-10-15 04:10:00,1.5428,1.5429,1.5426,1.5428,5358499755.0
2008-10-15 04:15:00,1.5425,1.5432,1.5425,1.5426,2445999945.0
2008-10-15 04:20:00,1.5427,1.543,1.5423,1.54235,3327899997.0
2008-10-15 04:25:00,1.5428,1.543,1.5425,1.5429,1747000010.0
2008-10-15 04:30:00,1.5429,1.543,1.54255,1.543,8748299901.0
2008-10-15 04:35:00,1.5428,1.5435,1.5428,1.5433,8748599986.0
2008-10-15 04:40:00,1.5432,1.5434,1.5425,1.5428,9062500005.0
2008-10-15 04:45:00,1.5431,1.5437,1.5428,1.5435,829000015.0
2008-10-15 04:50:00,1.5435,1.5446,1.5434,1.5442,452599991.0
2008-10-15 04:55:00,1.5443,1.5447,1.544,1.5443,2423899969.0
2008-10-15 05:00:00,1.5444,1.5444,1.5432,1.5439,2636999985.0
2008-10-15 05:05:00,1.5438,1.5444,1.54315,1.5443,5350400016.0
2008-10-15 05:10:00,1.5444,1.5445,1.54395,1.5441,5563900019.0
2008-10-15 05:15:00,1.544,1.5443,1.5435,1.544,6863900010.0
2008-10-15 05:20:00,1.5439,1.5443,1.5435,1.5439,9543500020.0
2008-10-15 05:25:00,1.5438,1.5443,1.54335,1.5443,8173600003.0
2008-10-15 05:30:00,1.5442,1.5446,1.5438,1.5442,2693999935.0
2008-10-15 05:35:00,1.5441,1.5448,1.5435,1.5448,7004699938.0
2008-10-15 05:40:00,1.5449,1.5465,1.5448,1.5453,9878499940.0
2008-10-15 05:45:00,1.5452,1.5455,1.5447,1.5455,9878499940.0
2008-10-15 05:50:00,1.5454,1.5458,1.54445,1.54475,9878499940.0
2008-10-15 05:55:00,1.5451,1.5451,1.5447,1.5447,1540000000.0
2008-10-15 06:00:00,1.5448,1.5448,1.5446,1.5447,1540000000.0
2008-10-15 06:05:00,1.5445,1.5447,1.54445,1.5446,4736500004.0
2008-10-15 06:10:00,1.5445,1.5447,1.54445,1.54445,4647000000.0
2008-10-15 06:15:00,1.5446,1.5447,1.54405,1.5442,7724100076.0
2008-10-15 06:20:00,1.5441,1.5443,1.5435,1.544,6814199971.0
2008-10-15 06:25:00,1.5435,1.5442,1.5435,1.5439,6024299879.0
2008-10-15 06:30:00,1.544,1.5442,1.5438,1.5442,7439599911.0
2008-10-15 06:35:00,1.5443,1.5447,1.5441,1.5445,6003399952.0
2008-10-15 06:40:00,1.5445,1.5446,1.54395,1.5441,3988999977.0
2008-10-15 06:45:00,1.5443,1.5448,1.5439,1.5446,7620500037.0
2008-10-15 06:50:00,1.5445,1.5447,1.5439,1.5447,8013999965.0
2008-10-15 06:55:00,1.5445,1.5449,1.5443,1.54465,3779799994.0
2008-10-15 07:00:00,1.5447,1.5447,1.5442,1.5446,6431499890.0
2008-10-15 07:05:00,1.5445,1.5447,1.5442,1.5444,5564900047.0
2008-10-15 07:10:00,1.5445,1.5451,1.5443,1.5449,6729200046.0
2008-10-15 07:15:00,1.545,1.5452,1.5448,1.545,6750200012.0
2008-10-15 07:20:00,1.5449,1.545,1.5447,1.5448,4679900009.0
2008-10-15 07:25:00,1.5447,1.5451,1.5445,1.545,7553699950.0
2008-10-15 07:30:00,1.5449,1.5454,1.5449,1.5453,7515499950.0
2008-10-15 07:35:00,1.5452,1.5464,1.545,1.5464,7515499950.0
2008-10-15 07:40:00,1.5464,1.5472,1.5463,1.5466,8693000070.0
2008-10-15 07:45:00,1.5467,1.5473,1.5466,1.5469,8693000070.0
2008-10-15 07:50:00,1.5468,1.5476,1.5466,1.5469,8693000070.0
2008-10-15 07:55:00,1.5468,1.547,1.5463,1.5467,7024400058.0
2008-10-15 08:00:00,1.5466,1.5479,1.5464,1.5474,4729600040.0
2008-10-15 08:05:00,1.5473,1.5481,1.5473,1.5479,5912000050.0
2008-10-15 08:10:00,1.548,1.5484,1.5477,1.5479,5912000050.0
2008-10-15 08:15:00,1.5478,1.548,1.5472,1.5475,4250000026.0
2008-10-15 08:20:00,1.5474,1.5475,1.54685,1.547,3128899988.0
2008-10-15 08:25:00,1.5469,1.5471,1.5466,1.5468,3435999960.0
2008-10-15 08:30:00,1.54685,1.5476,1.5467,1.5467,8045999989.0
2008-10-15 08:35:00,1.5466,1.5468,1.5465,1.5466,7477500075.0
2008-10-15 08:40:00,1.5466,1.5469,1.5465,1.5465,5399000075.0
2008-10-15 08:45:00,1.5466,1.5482,1.5465,1.5476,5399000075.0
2008-10-15 08:50:00,1.5477,1.548,1.5475,1.5476,4839000021.0
2008-10-15 08:55:00,1.5477,1.5479,1.5472,1.5475,3998999940.0
2008-10-15 09:00:00,1.5474,1.5475,1.5463,1.5475,3998999940.0
2008-10-15 09:05:00,1.5474,1.5476,1.5465,1.5467,3998999940.0
2008-10-15 09:10:00,1.5466,1.5468,1.5464,1.5464,3998999940.0
2008-10-15 09:15:00,1.5465,1.5486,1.5464,1.5485,3998999940.0
2008-10-15 09:20:00,1.5484,1.5484,1.5465,1.5467,3998999940.0
2008-10-15 09:25:00,1.5468,1.5473,1.5466,1.547,3998999940.0
2008-10-15 09:30:00,1.5471,1.5475,1.547,1.5473,3998999940.0
2008-10-15 09:35:00,1.5472,1.5481,1.5466,1.5469,3998999940.0
2008-10-15 09:40:00,1.5471,1.5477,1.546,1.5462,3998999940.0
2008-10-15 09:45:00,1.5464,1.5466,1.545,1.5455,3998999940.0
2008-10-15 09:50:00,1.5453,1.5457,1.545,1.5451,3998999940.0
2008-10-15 09:55:00,1.5452,1.5464,1.5448,1.5461,3998999940.0
2008-10-15 10:00:00,1.5462,1.5478,1.5459,1.5475,3998999940.0
2008-10-15 10:05:00,1.5474,1.5486,1.5474,1.5485,3998999940.0
2008-10-15 10:10:00,1.5484,1.5489,1.5481,1.5487,3998999940.0
2008-10-15 10:15:00,1.5488,1.5488,1.5481,1.5482,3998999940.0
2008-10-15 10:20:00,1.5484,1.5486,1.5481,1.5482,3998999940.0
2008-10-15 10:25:00,1.5484,1.5492,1.5481,1.5489,3998999940.0
2008-10-15 10:30:00,1.549,1.5498,1.5481,1.5484,3998999940.0
2008-10-15 10:35:00,1.5485,1.5489,1.5479,1.5479,3998999940.0
2008-10-15 10:40:00,1.548,1.5487,1.5479,1.5481,3998999940.0
2008-10-15 10:45:00,1.548,1.5481,1.5473,1.5476,3998999940.0
2008-10-15 10:50:00,1.5477,1.5479,1.5471,1.5478,3998999940.0
2008-10-15 10:55:00,1.5479,1.5488,1.5477,1.5485,3998999940.0
2008-10-15 11:00:00,1.5486,1.5493,1.5482,1.5485,3998999940.0
2008-10-15 11:05:00,1.5484,1.5484,1.5472,1.548,3998999940.0
2008-10-15 11:10:00,1.5479,1.5479,1.5476,1.5478,8038200048.0
2008-10-15 11:15:00,1.5479,1.5479,1.5467,1.5473,10731000120.0
2008-10-15 11:20:00,1.5472,1.5473,1.5467,1.5468,10731000120.0
2008-10-15 11:25:00,1.5469,1.5473,1.5462,1.5472,10731000120.0
2008-10-15 11:30:00,1.5471,1.5475,1.5471,1.5474,10731000120.0
2008-10-15 11:35:00,1.5475,1.5486,1.5473,1.5484,10731000120.0
2008-10-15 11:40:00,1.54815,1.54825,1.5471,1.5475,8630200032.0
2008-10-15 11:45:00,1.5476,1.5481,1.5472,1.5473,8105000010.0
2008-10-15 11:50:00,1.5474,1.5477,1.546,1.546,8105000010.0
2008-10-15 11:55:00,1.5461,1.548,1.5461,1.5476,8105000010.0
2008-10-15 12:00:00,1.5477,1.5482,1.5473,1.5474,8105000010.0
2008-10-15 12:05:00,1.5475,1.5481,1.5474,1.5477,8105000010.0
2008-10-15 12:10:00,1.5478,1.5481,1.5475,1.5478,8105000010.0
2008-10-15 12:15:00,1.5477,1.5481,1.5473,1.5473,8105000010.0
2008-10-15 12:20:00,1.5472,1.5478,1.5472,1.5474,8105000010.0
2008-10-15 12:25:00,1.5475,1.5477,1.5472,1.5473,8105000010.0
2008-10-15 12:30:00,1.5472,1.5488,1.5471,1.5481,8105000010.0
2008-10-15 12:35:00,1.5482,1.5492,1.5481,1.5486,8105000010.0
2008-10-15 12:40:00,1.5487,1.5488,1.5472,1.5475,8105000010.0
2008-10-15 12:45:00,1.5476,1.5495,1.5473,1.5489,8105000010.0
2008-10-15 12:50:00,1.549,1.5496,1.5482,1.5488,8105000010.0
2008-10-15 12:55:00,1.5487,1.55,1.5481,1.55,8105000010.0
2008-10-15 13:00:00,1.5499,1.5507,1.5498,1.55,8105000010.0
2008-10-15 13:05:00,1.5499,1.5501,1.5493,1.5493,8105000010.0
2008-10-15 13:10:00,1.5494,1.55,1.549,1.5497,8105000010.0
2008-10-15 13:15:00,1.5498,1.55,1.5493,1.5494,8105000010.0
2008-10-15 13:20:00,1.5495,1.55,1.5489,1.5496,8105000010.0
2008-10-15 13:25:00,1.5495,1.5499,1.549,1.5491,8105000010.0
2008-10-15 13:30:00,1.5492,1.5498,1.5491,1.5495,8105000010.0
2008-10-15 13:35:00,1.5496,1.5498,1.5491,1.5491,8105000010.0
2008-10-15 13:40:00,1.549,1.5491,1.5476,1.5476,8105000010.0
2008-10-15 13:45:00,1.5475,1.5482,1.5475,1.5481,8105000010.0
2008-10-15 13:50:00,1.548,1.5481,1.5476,1.5478,8105000010.0
2008-10-15 13:55:00,1.5477,1.5479,1.5475,1.5476,8538800052.0
2008-10-15 14:00:00,1.5477,1.5479,1.5454,1.5454,9189500115.0
2008-10-15 14:05:00,1.5455,1.5455,1.5435,1.5437,9189500115.0
2008-10-15 14:10:00,1.5438,1.5441,1.5421,1.5421,9189500115.0
2008-10-15 14:15:00,1.5423,1.5433,1.5421,1.5421,9189500115.0
2008-10-15 14:20:00,1.5423,1.5423,1.5406,1.5421,9189500115.0
2008-10-15 14:25:00,1.542,1.5426,1.5413,1.5421,9189500115.0
2008-10-15 14:30:00,1.542,1.5423,1.5398,1.5411,9189500115.0
2008-10-15 14:35:00,1.5412,1.5421,1.5408,1.5418,9189500115.0
2008-10-15 14:40:00,1.5417,1.5429,1.5417,1.5421,9189500115.0
2008-10-15 14:45:00,1.5423,1.5423,1.5413,1.5418,9189500115.0
2008-10-15 14:50:00,1.5419,1.5421,1.5413,1.5414,9189500115.0
2008-10-15 14:55:00,1.5413,1.5416,1.5397,1.54,9189500115.0
2008-10-15 15:00:00,1.5399,1.54,1.5379,1.5383,9189500115.0
2008-10-15 15:05:00,1.5381,1.5391,1.5378,1.5386,9189500115.0
2008-10-15 15:10:00,1.5385,1.5393,1.5384,1.5393,9189500115.0
2008-10-15 15:15:00,1.5394,1.54,1.5393,1.5395,9189500115.0
2008-10-15 15:20:00,1.5394,1.5401,1.5394,1.54,9189500115.0
2008-10-15 15:25:00,1.5399,1.5401,1.538,1.538,9189500115.0
2008-10-15 15:30:00,1.5381,1.539,1.5379,1.5383,9189500115.0
2008-10-15 15:35:00,1.5381,1.5394,1.538,1.5387,9189500115.0
2008-10-15 15:40:00,1.5388,1.5394,1.5383,1.5386,9189500115.0
2008-10-15 15:45:00,1.5385,1.5391,1.5374,1.5376,9189500115.0
2008-10-15 15:50:00,1.5375,1.5388,1.5371,1.538,9189500115.0
2008-10-15 15:55:00,1.5381,1.54,1.5379,1.5397,9189500115.0
2008-10-15 16:00:00,1.5398,1.54,1.5391,1.54,9189500115.0
2008-10-15 16:05:00,1.5399,1.5399,1.5388,1.5392,9189500115.0
2008-10-15 16:10:00,1.5393,1.5403,1.5392,1.54,9189500115.0
2008-10-15 16:15:00,1.5399,1.5399,1.538,1.5384,9189500115.0
2008-10-15 16:20:00,1.5383,1.5395,1.5383,1.5389,9189500115.0
2008-10-15 16:25:00,1.5388,1.5395,1.5384,1.5395,9189500115.0
2008-10-15 16:30:00,1.5396,1.5419,1.5393,1.5416,9189500115.0
2008-10-15 16:35:00,1.5417,1.5432,1.5417,1.5421,9189500115.0
2008-10-15 16:40:00,1.542,1.543,1.5397,1.54,9189500115.0
2008-10-15 16:45:00,1.5401,1.5414,1.54,1.5401,9189500115.0
2008-10-15 16:50:00,1.5403,1.5405,1.539,1.5392,9189500115.0
2008-10-15 16:55:00,1.5393,1.5401,1.5389,1.5401,9189500115.0
2008-10-15 17:00:00,1.54,1.5407,1.5396,1.5399,9189500115.0
2008-10-15 17:05:00,1.54,1.54,1.5376,1.5379,9189500115.0
2008-10-15 17:10:00,1.5378,1.5389,1.5376,1.5385,9189500115.0
2008-10-15 17:15:00,1.5386,1.5391,1.538,1.5384,9189500115.0
2008-10-15 17:20:00,1.5383,1.5388,1.5369,1.5372,9189500115.0
2008-10-15 17:25:00,1.5373,1.5394,1.5371,1.539,9189500115.0
2008-10-15 17:30:00,1.5389,1.5409,1.5387,1.54,9189500115.0
2008-10-15 17:35:00,1.5399,1.5401,1.5395,1.54,9189500115.0
2008-10-15 17:40:00,1.5399,1.5404,1.5395,1.5399,9189500115.0
2008-10-15 17:45:00,1.5398,1.5406,1.5397,1.54,9189500115.0
2008-10-15 17:50:00,1.5401,1.5401,1.5386,1.5399,9189500115.0
2008-10-15 17:55:00,1.54,1.54,1.5391,1.5393,9189500115.0
2008-10-15 18:00:00,1.5392,1.5411,1.5392,1.5408,9189500115.0
2008-10-15 18:05:00,1.5407,1.5412,1.54,1.5406,9189500115.0
2008-10-15 18:10:00,1.5405,1.5408,1.5398,1.5403,9189500115.0
2008-10-15 18:15:00,1.5404,1.5404,1.5386,1.5398,9189500115.0
2008-10-15 18:20:00,1.5396,1.5399,1.5387,1.539,9189500115.0
2008-10-15 18:25:00,1.5391,1.5405,1.539,1.5391,7351600092.0
2008-10-15 18:30:00,1.5398,1.5405,1.5394,1.5394,9189500115.0
2008-10-15 18:35:00,1.5393,1.5395,1.5386,1.5392,9189500115.0
2008-10-15 18:40:00,1.5393,1.54,1.5389,1.5397,9189500115.0
2008-10-15 18:45:00,1.5396,1.5411,1.5394,1.5411,9189500115.0
2008-10-15 18:50:00,1.5412,1.5412,1.54,1.5409,9189500115.0
2008-10-15 18:55:00,1.5408,1.5412,1.5405,1.5406,9189500115.0
2008-10-15 19:00:00,1.5407,1.5407,1.5392,1.5394,9189500115.0
2008-10-15 19:05:00,1.5395,1.5396,1.5383,1.539,9189500115.0
2008-10-15 19:10:00,1.5389,1.539,1.5383,1.5385,9189500115.0
2008-10-15 19:15:00,1.5386,1.5391,1.5371,1.5371,9189500115.0
2008-10-15 19:20:00,1.5372,1.5378,1.5343,1.5347,9189500115.0
2008-10-15 19:25:00,1.5346,1.5349,1.5324,1.5337,9189500115.0
2008-10-15 19:30:00,1.5338,1.534,1.5334,1.5338,9189500115.0
2008-10-15 19:35:00,1.5337,1.534,1.5319,1.5324,9189500115.0
2008-10-15 19:40:00,1.5325,1.5335,1.532,1.5335,9189500115.0
2008-10-15 19:45:00,1.5334,1.534,1.5331,1.5336,9189500115.0
2008-10-15 19:50:00,1.5337,1.5339,1.5331,1.5332,9189500115.0
2008-10-15 19:55:00,1.5331,1.5336,1.5323,1.5335,9189500115.0
2008-10-15 20:00:00,1.5333,1.5338,1.5324,1.5325,9189500115.0
2008-10-15 20:05:00,1.5326,1.5338,1.5325,1.5333,9189500115.0
2008-10-15 20:10:00,1.5332,1.5335,1.5325,1.5328,9189500115.0
2008-10-15 20:15:00,1.5329,1.5337,1.5326,1.5334,9189500115.0
2008-10-15 20:20:00,1.5333,1.5357,1.5333,1.5355,9189500115.0
2008-10-15 20:25:00,1.5354,1.536,1.535,1.5353,9189500115.0
2008-10-15 20:30:00,1.5352,1.5355,1.534,1.5343,9189500115.0
2008-10-15 20:35:00,1.5341,1.5345,1.5332,1.5337,9189500115.0
2008-10-15 20:40:00,1.5338,1.5355,1.5337,1.5349,9189500115.0
2008-10-15 20:45:00,1.5348,1.5352,1.5341,1.5349,9189500115.0
2008-10-15 20:50:00,1.5352,1.5352,1.5346,1.5351,9189500115.0
2008-10-15 20:55:00,1.535,1.536,1.5345,1.5355,9189500115.0
2008-10-15 21:00:00,1.5354,1.536,1.535,1.5355,9189500115.0
2008-10-15 21:05:00,1.5356,1.5363,1.5354,1.5359,9189500115.0
2008-10-15 21:10:00,1.536,1.536,1.5348,1.535,9189500115.0
2008-10-15 21:15:00,1.5348,1.5358,1.5348,1.535,9189500115.0
2008-10-15 21:20:00,1.5351,1.536,1.535,1.536,9189500115.0
2008-10-15 21:25:00,1.5361,1.5363,1.5353,1.5354,9189500115.0
2008-10-15 21:30:00,1.5355,1.5355,1.534,1.5345,9189500115.0
2008-10-15 21:35:00,1.5346,1.5349,1.5339,1.5349,7351600092.0
2008-10-15 21:40:00,1.5348,1.5349,1.533,1.5336,9189500115.0
2008-10-15 21:45:00,1.5337,1.534,1.5324,1.5324,9189500115.0
2008-10-15 21:50:00,1.5325,1.5329,1.5319,1.532,9189500115.0
2008-10-15 21:55:00,1.5321,1.5321,1.5274,1.5277,9189500115.0
2008-10-15 22:00:00,1.5278,1.53,1.5275,1.5298,9189500115.0
2008-10-15 22:05:00,1.5297,1.5304,1.529,1.5291,9189500115.0
2008-10-15 22:10:00,1.529,1.5299,1.5289,1.5293,9189500115.0
2008-10-15 22:15:00,1.5294,1.53,1.5289,1.529,9189500115.0
2008-10-15 22:20:00,1.5289,1.5299,1.5284,1.5288,9142800082.0
2008-10-15 22:25:00,1.5289,1.5303,1.5278,1.5289,8955999950.0
2008-10-15 22:30:00,1.529,1.5292,1.5279,1.5283,8132699960.0
2008-10-15 22:35:00,1.5287,1.5289,1.5279,1.5285,8672499930.0
2008-10-15 22:40:00,1.5286,1.5291,1.5278,1.5287,8672499930.0
2008-10-15 22:45:00,1.529,1.5291,1.5274,1.5277,8672499930.0
2008-10-15 22:50:00,1.5275,1.5281,1.527,1.5274,8672499930.0
2008-10-15 22:55:00,1.5275,1.52825,1.5273,1.528,5340899958.0
2008-10-15 23:00:00,1.5279,1.52825,1.5273,1.5276,2522800003.0
2008-10-15 23:05:00,1.5277,1.5279,1.5263,1.5266,9046999985.0
2008-10-15 23:10:00,1.5262,1.5266,1.5258,1.5266,9046999985.0
2008-10-15 23:15:00,1.5262,1.5264,1.5259,1.5262,9046999985.0
2008-10-15 23:20:00,1.5261,1.5262,1.5256,1.526,9046999985.0
2008-10-15 23:25:00,1.52575,1.5259,1.5251,1.5251,4661600033.0
2008-10-15 23:30:00,1.525,1.5267,1.5249,1.5262,3779000060.0
2008-10-15 23:35:00,1.5262,1.5266,1.52535,1.5261,7278100029.0
2008-10-15 23:40:00,1.5262,1.5264,1.5246,1.52465,6249200035.0
2008-10-15 23:45:00,1.52465,1.52495,1.5238,1.52385,4212600013.0
2008-10-15 23:50:00,1.524,1.524,1.5232,1.52355,9325499998.0
2008-10-15 23:55:00,1.5236,1.52365,1.5227,1.5231,4672799981.0
2008-10-16 00:00:00,1.5235,1.5241,1.5231,1.5241,3836100026.0
2008-10-16 00:05:00,1.524,1.5244,1.5236,1.524,8865700102.0
2008-10-16 00:10:00,1.5239,1.524,1.5234,1.5235,6590500030.0
2008-10-16 00:15:00,1.5232,1.5239,1.5232,1.5236,5712500030.0
2008-10-16 00:20:00,1.5237,1.524,1.5232,1.5237,4695000056.0
2008-10-16 00:25:00,1.5237,1.5264,1.52325,1.5254,6780199968.0
2008-10-16 00:30:00,1.525,1.52515,1.5234,1.5236,4891599999.0
2008-10-16 00:35:00,1.5241,1.5244,1.5236,1.5237,3199000050.0
2008-10-16 00:40:00,1.5236,1.5237,1.5229,1.5234,2977000017.0
2008-10-16 00:45:00,1.52305,1.5235,1.5224,1.5228,4507899970.0
2008-10-16 00:50:00,1.5229,1.5233,1.5222,1.5233,5295400020.0
2008-10-16 00:55:00,1.5228,1.5242,1.5227,1.524,3222699963.0
2008-10-16 01:00:00,1.5238,1.5243,1.5238,1.5239,3938000015.0
2008-10-16 01:05:00,1.5238,1.5244,1.5238,1.5241,3938000015.0
2008-10-16 01:10:00,1.5242,1.5245,1.52325,1.52335,3938000015.0
2008-10-16 01:15:00,1.52335,1.5243,1.5233,1.5242,7257999944.0
2008-10-16 01:20:00,1.5243,1.5254,1.5239,1.5244,7670399976.0
2008-10-16 01:25:00,1.5245,1.5246,1.5238,1.5239,8143099970.0
2008-10-16 01:30:00,1.5238,1.52425,1.52345,1.5236,8441500006.0
2008-10-16 01:35:00,1.5239,1.5241,1.5224,1.5228,7950999995.0
2008-10-16 01:40:00,1.5232,1.5242,1.5228,1.5235,7950999995.0
2008-10-16 01:45:00,1.5234,1.524,1.5231,1.5237,9037300058.0
2008-10-16 01:50:00,1.5238,1.524,1.5226,1.52325,7265000096.0
2008-10-16 01:55:00,1.52305,1.5241,1.5229,1.523,2398299982.0
2008-10-16 02:00:00,1.5231,1.5245,1.5228,1.5245,2363199968.0
2008-10-16 02:05:00,1.5241,1.5247,1.5234,1.5239,9318300053.0
2008-10-16 02:10:00,1.524,1.5268,1.5236,1.5267,10653500075.0
2008-10-16 02:15:00,1.5268,1.5271,1.5262,1.5263,7784900063.0
2008-10-16 02:20:00,1.5264,1.5266,1.52575,1.526,7720599954.0
2008-10-16 02:25:00,1.526,1.5267,1.52595,1.5266,7211300011.0
2008-10-16 02:30:00,1.52645,1.5284,1.5263,1.5283,4526499962.0
2008-10-16 02:35:00,1.5282,1.529,1.5276,1.5289,4075199941.0
2008-10-16 02:40:00,1.52885,1.532,1.52885,1.5311,8329699972.0
2008-10-16 02:45:00,1.531,1.5312,1.5297,1.53,9053999960.0
2008-10-16 02:50:00,1.5302,1.5305,1.5291,1.5302,5938699967.0
2008-10-16 02:55:00,1.5303,1.5311,1.53,1.5304,3791999970.0
2008-10-16 03:00:00,1.5304,1.5309,1.52975,1.53,6433599962.0
2008-10-16 03:05:00,1.53,1.53,1.5288,1.5289,10186599930.0
2008-10-16 03:10:00,1.5288,1.5296,1.5287,1.5293,10547999900.0
2008-10-16 03:15:00,1.5294,1.5297,1.529,1.529,9633399928.0
2008-10-16 03:20:00,1.529,1.5298,1.529,1.5296,2740200025.0
2008-10-16 03:25:00,1.5297,1.5307,1.5291,1.5299,2301000030.0
2008-10-16 03:30:00,1.5296,1.52985,1.5288,1.5295,6960599934.0
2008-10-16 03:35:00,1.52955,1.53,1.5285,1.5285,5337200008.0
2008-10-16 03:40:00,1.5285,1.5292,1.5285,1.5288,7344299976.0
2008-10-16 03:45:00,1.5289,1.5293,1.5285,1.5292,4922299973.0
2008-10-16 03:50:00,1.5292,1.5311,1.5285,1.53035,8265900064.0
2008-10-16 03:55:00,1.5304,1.5312,1.53,1.5311,10437499965.0
2008-10-16 04:00:00,1.5303,1.5321,1.5303,1.5317,10437499965.0
2008-10-16 04:05:00,1.5316,1.5324,1.5305,1.5317,7155899973.0
2008-10-16 04:10:00,1.5318,1.5318,1.5303,1.5305,2233499985.0
2008-10-16 04:15:00,1.53025,1.5305,1.5302,1.5303,5867400007.0
2008-10-16 04:20:00,1.5303,1.5307,1.53,1.53,2326799991.0
2008-10-16 04:25:00,1.52985,1.5299,1.5291,1.5292,7689000046.0
2008-10-16 04:30:00,1.5291,1.5298,1.529,1.5292,8944000065.0
2008-10-16 04:35:00,1.5293,1.53,1.5292,1.5294,9060800005.0
2008-10-16 04:40:00,1.5297,1.5307,1.5296,1.5302,4890499960.0
2008-10-16 04:45:00,1.5303,1.5317,1.52945,1.5308,6097499930.0
2008-10-16 04:50:00,1.5307,1.5317,1.5307,1.5308,7907999885.0
2008-10-16 04:55:00,1.5309,1.5309,1.5292,1.53,5574399976.0
2008-10-16 05:00:00,1.5302,1.5304,1.5297,1.5299,1321500017.0
2008-10-16 05:05:00,1.52985,1.5302,1.52965,1.5299,5224599964.0
2008-10-16 05:10:00,1.5298,1.5299,1.529,1.5292,3430099991.0
2008-10-16 05:15:00,1.5294,1.5302,1.5289,1.53,8330199954.0
2008-10-16 05:20:00,1.5298,1.5298,1.529,1.52965,7077100015.0
2008-10-16 05:25:00,1.53,1.531,1.529,1.5308,7666999920.0
2008-10-16 05:30:00,1.5307,1.5327,1.5307,1.5314,7666999920.0
2008-10-16 05:35:00,1.5315,1.5321,1.5313,1.532,7666999920.0
2008-10-16 05:40:00,1.5321,1.5329,1.5314,1.5317,7666999920.0
2008-10-16 05:45:00,1.53145,1.5324,1.531,1.5315,5697800032.0
2008-10-16 05:50:00,1.5314,1.5321,1.5311,1.5319,5205500060.0
2008-10-16 05:55:00,1.53195,1.5324,1.53155,1.5319,3143900028.0
2008-10-16 06:00:00,1.5318,1.5323,1.5314,1.5315,5970100012.0
2008-10-16 06:05:00,1.5315,1.5318,1.531,1.5314,4363900061.0
2008-10-16 06:10:00,1.5315,1.5317,1.5302,1.5309,8439500007.0
2008-10-16 06:15:00,1.53075,1.5308,1.529,1.5297,6328599963.0
2008-10-16 06:20:00,1.5298,1.5299,1.5291,1.5295,5440699954.0
2008-10-16 06:25:00,1.5294,1.5297,1.5268,1.5296,6455999965.0
2008-10-16 06:30:00,1.5295,1.5308,1.5295,1.53,6455999965.0
2008-10-16 06:35:00,1.5299,1.5338,1.5296,1.5327,6455999965.0
2008-10-16 06:40:00,1.5328,1.5329,1.5287,1.5295,6455999965.0
2008-10-16 06:45:00,1.5296,1.5313,1.529,1.5308,6455999965.0
2008-10-16 06:50:00,1.5306,1.5338,1.5304,1.5324,6455999965.0
2008-10-16 06:55:00,1.5323,1.5325,1.5307,1.5308,7253599967.0
2008-10-16 07:00:00,1.5307,1.532,1.5307,1.5314,9167999955.0
2008-10-16 07:05:00,1.5315,1.5355,1.5315,1.5339,9167999955.0
2008-10-16 07:10:00,1.5338,1.5341,1.533,1.5337,9167999955.0
2008-10-16 07:15:00,1.5336,1.5338,1.5317,1.5327,9167999955.0
2008-10-16 07:20:00,1.5325,1.5332,1.5316,1.5326,9167999955.0
2008-10-16 07:25:00,1.5327,1.5332,1.5326,1.533,9250199977.0
2008-10-16 07:30:00,1.5329,1.5343,1.5329,1.534,9579000065.0
2008-10-16 07:35:00,1.5341,1.5376,1.534,1.535,9579000065.0
2008-10-16 07:40:00,1.5349,1.535,1.5332,1.5334,9579000065.0
2008-10-16 07:45:00,1.53325,1.5335,1.5327,1.5332,8155799981.0
2008-10-16 07:50:00,1.533,1.5333,1.5316,1.532,6436600067.0
2008-10-16 07:55:00,1.5321,1.5335,1.532,1.5325,3984500045.0
2008-10-16 08:00:00,1.5323,1.5335,1.5304,1.5308,3984500045.0
2008-10-16 08:05:00,1.5309,1.5314,1.5306,1.5312,3984500045.0
2008-10-16 08:10:00,1.5313,1.5315,1.5296,1.531,3984500045.0
2008-10-16 08:15:00,1.5309,1.5325,1.5307,1.532,3984500045.0
2008-10-16 08:20:00,1.5321,1.5328,1.5319,1.5326,3984500045.0
2008-10-16 08:25:00,1.5327,1.5338,1.532,1.5321,3984500045.0
2008-10-16 08:30:00,1.532,1.534,1.5318,1.5335,3984500045.0
2008-10-16 08:35:00,1.5333,1.5339,1.5326,1.5327,3984500045.0
2008-10-16 08:40:00,1.5326,1.5334,1.532,1.5327,3984500045.0
2008-10-16 08:45:00,1.5328,1.5332,1.5327,1.533,3984500045.0
2008-10-16 08:50:00,1.5329,1.5331,1.5314,1.532,3984500045.0
2008-10-16 08:55:00,1.5321,1.5328,1.5297,1.5299,3984500045.0
2008-10-16 09:00:00,1.5298,1.5314,1.5289,1.5313,3984500045.0
2008-10-16 09:05:00,1.5312,1.5323,1.5305,1.5311,3984500045.0
2008-10-16 09:10:00,1.531,1.5313,1.5292,1.5295,3984500045.0
2008-10-16 09:15:00,1.5294,1.53,1.5278,1.5278,3984500045.0
2008-10-16 09:20:00,1.5277,1.5293,1.5271,1.5293,3984500045.0
2008-10-16 09:25:00,1.5294,1.5309,1.5293,1.5306,3984500045.0
2008-10-16 09:30:00,1.5307,1.5307,1.5287,1.5305,3984500045.0
2008-10-16 09:35:00,1.5304,1.531,1.53,1.5309,3984500045.0
2008-10-16 09:40:00,1.5308,1.5311,1.5295,1.5302,3984500045.0
2008-10-16 09:45:00,1.5303,1.531,1.5298,1.5309,3984500045.0
2008-10-16 09:50:00,1.531,1.5323,1.5309,1.5318,3984500045.0
2008-10-16 09:55:00,1.5319,1.5319,1.5283,1.5283,3984500045.0
2008-10-16 10:00:00,1.5284,1.5299,1.528,1.5286,3984500045.0
2008-10-16 10:05:00,1.5285,1.5312,1.5284,1.5302,3984500045.0
2008-10-16 10:10:00,1.5303,1.5314,1.5302,1.5303,3984500045.0
2008-10-16 10:15:00,1.5302,1.5312,1.5302,1.5306,3984500045.0
2008-10-16 10:20:00,1.5305,1.5309,1.5299,1.5303,3984500045.0
2008-10-16 10:25:00,1.5302,1.5313,1.53,1.5308,3984500045.0
2008-10-16 10:30:00,1.5307,1.5313,1.5302,1.5303,3984500045.0
2008-10-16 10:35:00,1.5302,1.5309,1.529,1.5304,3984500045.0
2008-10-16 10:40:00,1.5303,1.5309,1.5299,1.5306,3984500045.0
2008-10-16 10:45:00,1.5307,1.5314,1.5306,1.5311,3984500045.0
2008-10-16 10:50:00,1.5312,1.5313,1.5305,1.5311,3984500045.0
2008-10-16 10:55:00,1.531,1.5319,1.5309,1.5312,3984500045.0
2008-10-16 11:00:00,1.5314,1.5314,1.5303,1.5305,3984500045.0
2008-10-16 11:05:00,1.5306,1.5315,1.5304,1.5311,3984500045.0
2008-10-16 11:10:00,1.5312,1.5313,1.5305,1.5309,3984500045.0
2008-10-16 11:15:00,1.5308,1.5309,1.5303,1.5305,3984500045.0
2008-10-16 11:20:00,1.5306,1.5306,1.5284,1.5286,3984500045.0
2008-10-16 11:25:00,1.5285,1.5294,1.5285,1.5291,3984500045.0
2008-10-16 11:30:00,1.529,1.529,1.5277,1.5278,3984500045.0
2008-10-16 11:35:00,1.5279,1.5289,1.5277,1.5287,3984500045.0
2008-10-16 11:40:00,1.5286,1.5286,1.526,1.5265,3984500045.0
2008-10-16 11:45:00,1.5264,1.5265,1.5246,1.5254,3984500045.0
2008-10-16 11:50:00,1.5252,1.5257,1.525,1.5255,3984500045.0
2008-10-16 11:55:00,1.5254,1.5259,1.5249,1.5249,3984500045.0
2008-10-16 12:00:00,1.5248,1.5249,1.5228,1.5236,3984500045.0
2008-10-16 12:05:00,1.5235,1.5252,1.5235,1.525,3984500045.0
2008-10-16 12:10:00,1.5251,1.5252,1.524,1.5242,3984500045.0
2008-10-16 12:15:00,1.524,1.5242,1.523,1.5231,3984500045.0
2008-10-16 12:20:00,1.5233,1.5248,1.5231,1.5246,3984500045.0
2008-10-16 12:25:00,1.5247,1.5249,1.5242,1.5244,3984500045.0
2008-10-16 12:30:00,1.5243,1.5245,1.5239,1.5242,3984500045.0
2008-10-16 12:35:00,1.524,1.5249,1.5239,1.5249,3984500045.0
2008-10-16 12:40:00,1.525,1.5252,1.5238,1.5239,3984500045.0
2008-10-16 12:45:00,1.5238,1.5249,1.5237,1.5246,3984500045.0
2008-10-16 12:50:00,1.5245,1.5253,1.524,1.5251,3984500045.0
2008-10-16 12:55:00,1.5252,1.5259,1.525,1.5257,3984500045.0
2008-10-16 13:00:00,1.5258,1.5266,1.5253,1.5265,3984500045.0
2008-10-16 13:05:00,1.5266,1.5274,1.5263,1.527,3984500045.0
2008-10-16 13:10:00,1.5269,1.5275,1.5265,1.5272,3984500045.0
2008-10-16 13:15:00,1.5271,1.5272,1.5258,1.5262,3984500045.0
2008-10-16 13:20:00,1.5259,1.5265,1.5258,1.5264,3984500045.0
2008-10-16 13:25:00,1.5265,1.5268,1.5264,1.5265,3984500045.0
2008-10-16 13:30:00,1.5264,1.5268,1.5255,1.5258,3984500045.0
2008-10-16 13:35:00,1.5257,1.527,1.5256,1.5267,3984500045.0
2008-10-16 13:40:00,1.5266,1.5267,1.526,1.5266,3984500045.0
2008-10-16 13:45:00,1.5265,1.5267,1.5258,1.5264,3984500045.0
2008-10-16 13:50:00,1.5265,1.5274,1.5259,1.5272,3984500045.0
2008-10-16 13:55:00,1.5273,1.5287,1.5273,1.5279,3984500045.0
2008-10-16 14:00:00,1.528,1.5283,1.5275,1.5278,3984500045.0
2008-10-16 14:05:00,1.5277,1.5283,1.5273,1.5279,3984500045.0
2008-10-16 14:10:00,1.528,1.5292,1.528,1.5292,3984500045.0
2008-10-16 14:15:00,1.5291,1.5294,1.5285,1.5287,3984500045.0
2008-10-16 14:20:00,1.5288,1.529,1.5282,1.5283,3984500045.0
2008-10-16 14:25:00,1.5284,1.5286,1.5275,1.5277,3984500045.0
2008-10-16 14:30:00,1.5276,1.53,1.5276,1.53,3984500045.0
2008-10-16 14:35:00,1.5299,1.5313,1.5298,1.5309,3984500045.0
2008-10-16 14:40:00,1.531,1.5321,1.5309,1.5315,3984500045.0
2008-10-16 14:45:00,1.5314,1.5324,1.5312,1.5321,3984500045.0
2008-10-16 14:50:00,1.5323,1.5323,1.5307,1.5309,3984500045.0
2008-10-16 14:55:00,1.531,1.531,1.5299,1.5309,3984500045.0
2008-10-16 15:00:00,1.5308,1.5309,1.5287,1.5294,3984500045.0
2008-10-16 15:05:00,1.5295,1.5297,1.529,1.5291,3984500045.0
2008-10-16 15:10:00,1.5292,1.5294,1.5278,1.5282,3984500045.0
2008-10-16 15:15:00,1.528,1.5282,1.5262,1.5269,3984500045.0
2008-10-16 15:20:00,1.527,1.5273,1.525,1.525,3984500045.0
2008-10-16 15:25:00,1.5249,1.5254,1.5244,1.5247,3984500045.0
2008-10-16 15:30:00,1.5246,1.5248,1.5203,1.5206,3984500045.0
2008-10-16 15:35:00,1.5207,1.522,1.5196,1.5219,3984500045.0
2008-10-16 15:40:00,1.522,1.5235,1.5214,1.5231,3984500045.0
2008-10-16 15:45:00,1.523,1.5239,1.5223,1.5235,3984500045.0
2008-10-16 15:50:00,1.5234,1.5244,1.5231,1.5236,3984500045.0
2008-10-16 15:55:00,1.5235,1.5242,1.5219,1.5229,3984500045.0
2008-10-16 16:00:00,1.523,1.5231,1.521,1.5215,3984500045.0
2008-10-16 16:05:00,1.5216,1.5226,1.5208,1.5215,3984500045.0
2008-10-16 16:10:00,1.5214,1.5217,1.5189,1.5196,3984500045.0
2008-10-16 16:15:00,1.5199,1.5216,1.5196,1.5207,3984500045.0
2008-10-16 16:20:00,1.5206,1.5218,1.5204,1.5209,3984500045.0
2008-10-16 16:25:00,1.521,1.5216,1.5192,1.5197,3984500045.0
2008-10-16 16:30:00,1.5196,1.5198,1.5178,1.5183,3984500045.0
2008-10-16 16:35:00,1.5184,1.5186,1.5166,1.5178,3984500045.0
2008-10-16 16:40:00,1.518,1.5192,1.5176,1.5191,3984500045.0
2008-10-16 16:45:00,1.5192,1.5208,1.5191,1.5203,3984500045.0
2008-10-16 16:50:00,1.5204,1.5207,1.5195,1.52,3984500045.0
2008-10-16 16:55:00,1.5199,1.5199,1.5149,1.5155,3984500045.0
2008-10-16 17:00:00,1.5156,1.5168,1.5152,1.5159,3984500045.0
2008-10-16 17:05:00,1.516,1.5162,1.5151,1.5157,3984500045.0
2008-10-16 17:10:00,1.5153,1.5161,1.5143,1.5149,3984500045.0
2008-10-16 17:15:00,1.515,1.5174,1.5147,1.5172,3984500045.0
2008-10-16 17:20:00,1.5171,1.5188,1.5167,1.5183,3984500045.0
2008-10-16 17:25:00,1.5182,1.5185,1.5164,1.5166,3984500045.0
2008-10-16 17:30:00,1.5165,1.5189,1.5165,1.5183,3984500045.0
2008-10-16 17:35:00,1.5184,1.5201,1.518,1.5183,3984500045.0
2008-10-16 17:40:00,1.5184,1.5195,1.5174,1.5195,3984500045.0
2008-10-16 17:45:00,1.5196,1.521,1.5186,1.5202,3984500045.0
2008-10-16 17:50:00,1.5201,1.5214,1.5196,1.5211,3984500045.0
2008-10-16 17:55:00,1.521,1.5212,1.5201,1.5202,3984500045.0
2008-10-16 18:00:00,1.5201,1.5205,1.5193,1.5197,3984500045.0
2008-10-16 18:05:00,1.5196,1.5204,1.5181,1.5201,3984500045.0
2008-10-16 18:10:00,1.5202,1.5235,1.5199,1.5234,3984500045.0
2008-10-16 18:15:00,1.5235,1.5236,1.5224,1.5229,3984500045.0
2008-10-16 18:20:00,1.5228,1.5238,1.5227,1.5231,3984500045.0
2008-10-16 18:25:00,1.523,1.5235,1.5219,1.5222,3984500045.0
2008-10-16 18:30:00,1.5221,1.5228,1.5215,1.522,3984500045.0
2008-10-16 18:35:00,1.5219,1.5229,1.5218,1.5226,3984500045.0
2008-10-16 18:40:00,1.5225,1.523,1.5206,1.5214,3984500045.0
2008-10-16 18:45:00,1.5213,1.5232,1.5209,1.5226,3984500045.0
2008-10-16 18:50:00,1.5227,1.5232,1.522,1.5226,3984500045.0
2008-10-16 18:55:00,1.5227,1.5234,1.5212,1.522,3984500045.0
2008-10-16 19:00:00,1.5221,1.5232,1.5217,1.5229,3984500045.0
2008-10-16 19:05:00,1.5228,1.5238,1.5224,1.5227,3984500045.0
2008-10-16 19:10:00,1.5226,1.5239,1.5225,1.5237,3984500045.0
2008-10-16 19:15:00,1.5236,1.5242,1.5236,1.5238,3984500045.0
2008-10-16 19:20:00,1.5239,1.5245,1.5234,1.5236,3984500045.0
2008-10-16 19:25:00,1.5237,1.5238,1.5226,1.5228,3984500045.0
2008-10-16 19:30:00,1.5229,1.5239,1.5224,1.5229,3984500045.0
2008-10-16 19:35:00,1.523,1.5236,1.5222,1.5223,3984500045.0
2008-10-16 19:40:00,1.5224,1.5232,1.5223,1.5228,3984500045.0
2008-10-16 19:45:00,1.5227,1.523,1.5224,1.5227,3984500045.0
2008-10-16 19:50:00,1.5225,1.5228,1.5218,1.5227,3984500045.0
2008-10-16 19:55:00,1.5225,1.5238,1.5214,1.523,3984500045.0
2008-10-16 20:00:00,1.5232,1.5246,1.523,1.5241,3984500045.0
2008-10-16 20:05:00,1.524,1.5251,1.5232,1.5244,3984500045.0
2008-10-16 20:10:00,1.5245,1.5249,1.5239,1.5244,3984500045.0
2008-10-16 20:15:00,1.5246,1.5252,1.524,1.5251,3984500045.0
2008-10-16 20:20:00,1.525,1.5258,1.5248,1.5254,3984500045.0
2008-10-16 20:25:00,1.5251,1.5255,1.5244,1.5251,3984500045.0
2008-10-16 20:30:00,1.525,1.5253,1.5243,1.5247,3984500045.0
2008-10-16 20:35:00,1.5248,1.5261,1.5247,1.5258,3984500045.0
2008-10-16 20:40:00,1.5257,1.5262,1.5256,1.5258,3984500045.0
2008-10-16 20:45:00,1.5259,1.5273,1.5254,1.5269,3984500045.0
2008-10-16 20:50:00,1.527,1.5279,1.5264,1.5277,3984500045.0
2008-10-16 20:55:00,1.5276,1.5283,1.5265,1.5265,3984500045.0
2008-10-16 21:00:00,1.5264,1.5279,1.5264,1.5277,3984500045.0
2008-10-16 21:05:00,1.5276,1.5296,1.5274,1.5296,3984500045.0
2008-10-16 21:10:00,1.5295,1.5296,1.528,1.5288,3984500045.0
2008-10-16 21:15:00,1.5289,1.5294,1.5282,1.5289,3984500045.0
2008-10-16 21:20:00,1.529,1.5291,1.527,1.5278,3984500045.0
2008-10-16 21:25:00,1.5279,1.5283,1.5276,1.5281,3984500045.0
2008-10-16 21:30:00,1.528,1.5284,1.5275,1.5275,3984500045.0
2008-10-16 21:35:00,1.5276,1.528,1.5264,1.5274,3984500045.0
2008-10-16 21:40:00,1.5275,1.5289,1.5273,1.5285,3984500045.0
2008-10-16 21:45:00,1.5286,1.5297,1.5282,1.5294,3984500045.0
2008-10-16 21:50:00,1.5295,1.5298,1.5281,1.5287,3984500045.0
2008-10-16 21:55:00,1.5289,1.5292,1.5286,1.5291,6008600025.0
2008-10-16 22:00:00,1.5292,1.5297,1.5286,1.5297,6347450013.0
2008-10-16 22:05:00,1.5296,1.5304,1.5295,1.5304,3400250025.0
2008-10-16 22:10:00,1.5303,1.5305,1.5295,1.5296,7746199866.0
2008-10-16 22:15:00,1.5296,1.5303,1.5296,1.5303,5425400078.0
2008-10-16 22:20:00,1.5303,1.5315,1.5303,1.5314,9050749980.0
2008-10-16 22:25:00,1.5313,1.5315,1.5302,1.5303,9050749980.0
2008-10-16 22:30:00,1.5302,1.5317,1.5295,1.5309,9050749980.0
2008-10-16 22:35:00,1.531,1.531,1.5305,1.53075,9510200022.0
2008-10-16 22:40:00,1.5307,1.5313,1.5305,1.5307,8337499952.0
2008-10-16 22:45:00,1.5306,1.5311,1.5304,1.5309,3408200006.0
2008-10-16 22:50:00,1.531,1.5312,1.5308,1.53095,6911299969.0
2008-10-16 22:55:00,1.531,1.5314,1.5308,1.5312,4544555026.0
2008-10-16 23:00:00,1.5311,1.53115,1.5301,1.5311,2546145004.0
2008-10-16 23:05:00,1.5311,1.5314,1.5309,1.5313,10198100045.0
2008-10-16 23:10:00,1.5312,1.5324,1.531,1.53115,10198100045.0
2008-10-16 23:15:00,1.5314,1.5321,1.5312,1.5319,6008450060.0
2008-10-16 23:20:00,1.532,1.5322,1.53095,1.5312,6245405021.0
2008-10-16 23:25:00,1.5313,1.5313,1.53035,1.5309,8795674998.0
2008-10-16 23:30:00,1.5308,1.5318,1.53045,1.53045,9635275038.0
2008-10-16 23:35:00,1.5305,1.531,1.5305,1.5308,9310180090.0
2008-10-16 23:40:00,1.5307,1.5311,1.5306,1.5308,9749750075.0
2008-10-16 23:45:00,1.5307,1.5309,1.53045,1.5305,4717100065.0
2008-10-16 23:50:00,1.53045,1.531,1.53035,1.5307,2356575005.0
2008-10-16 23:55:00,1.53045,1.5306,1.5301,1.5303,7584969886.0
2008-10-17 00:00:00,1.53015,1.5309,1.53015,1.53065,2974874971.0
2008-10-17 00:05:00,1.5309,1.5309,1.53015,1.53035,7506350044.0
2008-10-17 00:10:00,1.5307,1.5309,1.5303,1.5307,2747450039.0
2008-10-17 00:15:00,1.5307,1.5309,1.53035,1.5306,5257885031.0
2008-10-17 00:20:00,1.5306,1.5311,1.5304,1.5304,8004224930.0
2008-10-17 00:25:00,1.5306,1.5307,1.5302,1.5305,3847623367.0
2008-10-17 00:30:00,1.5304,1.5305,1.53,1.5303,4222349946.0
2008-10-17 00:35:00,1.53035,1.5307,1.52995,1.5307,3140805051.0
2008-10-17 00:40:00,1.53045,1.5307,1.5303,1.53045,7418164927.0
2008-10-17 00:45:00,1.53045,1.5305,1.5294,1.52945,4751005025.0
2008-10-17 00:50:00,1.5295,1.5299,1.5294,1.5298,5332145004.0
2008-10-17 00:55:00,1.5297,1.5299,1.52845,1.52905,5770139934.0
2008-10-17 01:00:00,1.5293,1.5307,1.5293,1.5306,8349449976.0
2008-10-17 01:05:00,1.5304,1.5309,1.53,1.5301,8070000150.0
2008-10-17 01:10:00,1.5302,1.5304,1.53005,1.5303,5502150084.0
2008-10-17 01:15:00,1.53015,1.5309,1.53,1.5302,6146149964.0
2008-10-17 01:20:00,1.53005,1.5302,1.5295,1.53,7329650033.0
2008-10-17 01:25:00,1.5299,1.5304,1.5299,1.53015,6028049889.0
2008-10-17 01:30:00,1.5303,1.5304,1.5302,1.5303,5053350036.0
2008-10-17 01:35:00,1.5302,1.53025,1.5302,1.53025,4695750015.0
2008-10-17 01:40:00,1.5302,1.5304,1.5299,1.5299,6938750030.0
2008-10-17 01:45:00,1.53,1.5304,1.5299,1.5303,7934250030.0
2008-10-17 01:50:00,1.5304,1.5305,1.5299,1.5303,5138749985.0
2008-10-17 01:55:00,1.5302,1.5302,1.5299,1.5301,7363799953.0
2008-10-17 02:00:00,1.5302,1.5304,1.5296,1.5299,7293499885.0
2008-10-17 02:05:00,1.53,1.5305,1.5297,1.5302,7293499885.0
2008-10-17 02:10:00,1.5301,1.5308,1.5299,1.5307,7071599896.0
2008-10-17 02:15:00,1.5307,1.531,1.5301,1.5306,9960499995.0
2008-10-17 02:20:00,1.5304,1.5309,1.5301,1.5301,4348499979.0
2008-10-17 02:25:00,1.53,1.5309,1.53,1.5305,4228149991.0
2008-10-17 02:30:00,1.5307,1.5308,1.5299,1.5301,5032749972.0
2008-10-17 02:35:00,1.5302,1.5308,1.53,1.5302,9391750115.0
2008-10-17 02:40:00,1.53,1.5307,1.5299,1.5301,5421149979.0
2008-10-17 02:45:00,1.5302,1.5305,1.5299,1.52995,3450699975.0
2008-10-17 02:50:00,1.5302,1.5304,1.5299,1.5299,8598399958.0
2008-10-17 02:55:00,1.5302,1.5303,1.5295,1.5299,7639650026.0
2008-10-17 03:00:00,1.5298,1.53,1.5294,1.5298,9007200072.0
2008-10-17 03:05:00,1.5299,1.5304,1.5296,1.5304,8618299955.0
2008-10-17 03:10:00,1.5303,1.5305,1.5299,1.5301,8580499925.0
2008-10-17 03:15:00,1.53,1.5302,1.5295,1.5298,8580499925.0
2008-10-17 03:20:00,1.5299,1.5301,1.5291,1.5294,9104399959.0
2008-10-17 03:25:00,1.5293,1.5293,1.528,1.5293,9890250010.0
2008-10-17 03:30:00,1.5294,1.5298,1.5292,1.5297,9890250010.0
2008-10-17 03:35:00,1.5298,1.5305,1.5296,1.5301,9890250010.0
2008-10-17 03:40:00,1.53,1.5306,1.5294,1.5301,7143149956.0
2008-10-17 03:45:00,1.5302,1.5304,1.5295,1.5298,3022499875.0
2008-10-17 03:50:00,1.5299,1.5302,1.5297,1.5301,2417999900.0
2008-10-17 03:55:00,1.5302,1.5304,1.5295,1.5301,4686999907.0
2008-10-17 04:00:00,1.5302,1.5307,1.5297,1.53,7183749955.0
2008-10-17 04:05:00,1.5299,1.5305,1.5294,1.5297,7183749955.0
2008-10-17 04:10:00,1.5296,1.5305,1.5295,1.5302,7183749955.0
2008-10-17 04:15:00,1.5301,1.5306,1.5297,1.5302,7183749955.0
2008-10-17 04:20:00,1.5301,1.5301,1.52965,1.5297,7463299975.0
2008-10-17 04:25:00,1.52965,1.53,1.5296,1.5297,8268449997.0
2008-10-17 04:30:00,1.5298,1.5303,1.5296,1.5301,4828382573.0
2008-10-17 04:35:00,1.53,1.5303,1.52965,1.5298,6637616311.0
2008-10-17 04:40:00,1.5299,1.5301,1.5297,1.5301,6518499985.0
2008-10-17 04:45:00,1.53,1.5303,1.5296,1.5302,5916599976.0
2008-10-17 04:50:00,1.5303,1.5309,1.5302,1.5303,3243299958.0
2008-10-17 04:55:00,1.5302,1.5304,1.52985,1.5301,3102150010.0
2008-10-17 05:00:00,1.53,1.5304,1.5299,1.53,7912749940.0
2008-10-17 05:05:00,1.5298,1.5302,1.5296,1.5296,8104499955.0
2008-10-17 05:10:00,1.5297,1.5303,1.52945,1.5297,8398099970.0
2008-10-17 05:15:00,1.5297,1.5297,1.5292,1.5292,5356250150.0
2008-10-17 05:20:00,1.52905,1.5312,1.52905,1.5306,4235799988.0
2008-10-17 05:25:00,1.5307,1.5313,1.5307,1.5313,4422599970.0
2008-10-17 05:30:00,1.5312,1.5317,1.531,1.5314,4265200003.0
2008-10-17 05:35:00,1.5313,1.5317,1.5311,1.5316,5067249985.0
2008-10-17 05:40:00,1.5315,1.5316,1.531,1.5313,6404150039.0
2008-10-17 05:45:00,1.5314,1.5314,1.5306,1.5307,8640049958.0
2008-10-17 05:50:00,1.5308,1.531,1.5303,1.5308,7532150008.0
2008-10-17 05:55:00,1.5308,1.5313,1.5308,1.5311,4463449973.0
2008-10-17 06:00:00,1.531,1.5315,1.5308,1.5312,4470499940.0
2008-10-17 06:05:00,1.5311,1.5314,1.531,1.53105,4013399992.0
2008-10-17 06:10:00,1.531,1.5313,1.531,1.5311,3404600036.0
2008-10-17 06:15:00,1.5311,1.5314,1.5307,1.5313,6585800009.0
2008-10-17 06:20:00,1.5312,1.5314,1.53035,1.5305,7296000030.0
2008-10-17 06:25:00,1.5305,1.53095,1.53045,1.5306,7246464957.0
2008-10-17 06:30:00,1.5307,1.531,1.5305,1.5309,8949574555.0
2008-10-17 06:35:00,1.531,1.531,1.5298,1.5305,7229499960.0
2008-10-17 06:40:00,1.53035,1.5308,1.53035,1.5304,5889099976.0
2008-10-17 06:45:00,1.5304,1.5308,1.5304,1.5305,10629249955.0
2008-10-17 06:50:00,1.5306,1.5308,1.5305,1.53065,9887199953.0
2008-10-17 06:55:00,1.5305,1.5314,1.5301,1.5307,5677200004.0
2008-10-17 07:00:00,1.5308,1.5317,1.5301,1.5308,3459499980.0
2008-10-17 07:05:00,1.5307,1.531,1.5301,1.5306,3459499980.0
2008-10-17 07:10:00,1.5308,1.5312,1.5301,1.5311,3459499980.0
2008-10-17 07:15:00,1.53095,1.5311,1.5301,1.5309,3787649989.0
2008-10-17 07:20:00,1.531,1.5311,1.5302,1.5305,8406249965.0
2008-10-17 07:25:00,1.5307,1.5313,1.5305,1.5313,8406249965.0
2008-10-17 07:30:00,1.53115,1.532,1.5309,1.532,7086649993.0
2008-10-17 07:35:00,1.5321,1.5322,1.5313,1.532,6756750000.0
2008-10-17 07:40:00,1.5319,1.5325,1.5315,1.5322,6756750000.0
2008-10-17 07:45:00,1.5323,1.5328,1.532,1.5325,6756750000.0
2008-10-17 07:50:00,1.5324,1.5333,1.5324,1.5328,6756750000.0
2008-10-17 07:55:00,1.5327,1.5335,1.5321,1.5334,6756750000.0
2008-10-17 08:00:00,1.5333,1.5336,1.5324,1.5326,7112750005.0
2008-10-17 08:05:00,1.5327,1.5332,1.5321,1.5328,6504399971.0
2008-10-17 08:10:00,1.5327,1.533,1.5321,1.5325,5149499935.0
2008-10-17 08:15:00,1.5326,1.533,1.5322,1.5322,5149499935.0
2008-10-17 08:20:00,1.5321,1.5324,1.5315,1.5321,5149499935.0
2008-10-17 08:25:00,1.532,1.5333,1.5318,1.5323,5149499935.0
2008-10-17 08:30:00,1.5322,1.533,1.532,1.5327,5149499935.0
2008-10-17 08:35:00,1.5326,1.5332,1.5326,1.5331,5149499935.0
2008-10-17 08:40:00,1.5328,1.5329,1.5319,1.532,5149499935.0
2008-10-17 08:45:00,1.5319,1.5323,1.5318,1.5321,5149499935.0
2008-10-17 08:50:00,1.5319,1.5322,1.5316,1.5316,5149499935.0
2008-10-17 08:55:00,1.5317,1.5321,1.5297,1.5306,5149499935.0
2008-10-17 09:00:00,1.5301,1.5308,1.5296,1.5297,5149499935.0
2008-10-17 09:05:00,1.5295,1.53,1.5289,1.5295,5149499935.0
2008-10-17 09:10:00,1.5292,1.5307,1.5292,1.5305,5149499935.0
2008-10-17 09:15:00,1.53,1.5306,1.5297,1.5299,5149499935.0
2008-10-17 09:20:00,1.53,1.5303,1.5288,1.529,5149499935.0
2008-10-17 09:25:00,1.5292,1.5293,1.5272,1.5272,5149499935.0
2008-10-17 09:30:00,1.527,1.5275,1.5265,1.5274,5149499935.0
2008-10-17 09:35:00,1.5273,1.5278,1.5273,1.5277,5149499935.0
2008-10-17 09:40:00,1.5278,1.5279,1.5269,1.5272,5149499935.0
2008-10-17 09:45:00,1.5275,1.5276,1.5261,1.5265,5149499935.0
2008-10-17 09:50:00,1.5264,1.5269,1.5259,1.5267,5149499935.0
2008-10-17 09:55:00,1.5263,1.5274,1.5263,1.527,5149499935.0
2008-10-17 10:00:00,1.5271,1.5272,1.526,1.5267,5149499935.0
2008-10-17 10:05:00,1.5269,1.5278,1.5265,1.5278,5149499935.0
2008-10-17 10:10:00,1.5277,1.5282,1.5275,1.5278,5149499935.0
2008-10-17 10:15:00,1.5275,1.5276,1.5269,1.5271,5149499935.0
2008-10-17 10:20:00,1.527,1.5273,1.5262,1.5267,5149499935.0
2008-10-17 10:25:00,1.5265,1.5276,1.5265,1.5271,5149499935.0
2008-10-17 10:30:00,1.5273,1.5278,1.5273,1.5278,5149499935.0
2008-10-17 10:35:00,1.5276,1.5277,1.5268,1.5269,5149499935.0
2008-10-17 10:40:00,1.5273,1.5277,1.5271,1.5275,5149499935.0
2008-10-17 10:45:00,1.5276,1.5277,1.5266,1.5271,4119599948.0
2008-10-17 10:50:00,1.5272,1.5272,1.5266,1.527,7704499935.0
2008-10-17 10:55:00,1.5271,1.5274,1.5265,1.5269,9143099918.0
2008-10-17 11:00:00,1.52695,1.5276,1.52655,1.5274,6115399907.0
2008-10-17 11:05:00,1.5274,1.52765,1.5272,1.5273,8820099932.0
2008-10-17 11:10:00,1.5272,1.5273,1.5264,1.52655,8758799902.0
2008-10-17 11:15:00,1.5264,1.5266,1.526,1.52605,7839999950.0
2008-10-17 11:20:00,1.52605,1.52615,1.525,1.5251,5700599988.0
2008-10-17 11:25:00,1.5253,1.526,1.5252,1.526,6577499975.0
2008-10-17 11:30:00,1.5267,1.5268,1.5263,1.5264,5261999980.0
2008-10-17 11:35:00,1.52635,1.5264,1.52555,1.52555,4824199969.0
2008-10-17 11:40:00,1.52555,1.5262,1.52555,1.526,9775299981.0
2008-10-17 11:45:00,1.5262,1.5274,1.5259,1.5268,10601000060.0
2008-10-17 11:50:00,1.5265,1.5271,1.5263,1.52665,6848000027.0
2008-10-17 11:55:00,1.5265,1.5266,1.5245,1.5246,4129499960.0
2008-10-17 12:00:00,1.5245,1.5246,1.5231,1.52345,4129499960.0
2008-10-17 12:05:00,1.52345,1.5236,1.5225,1.52285,4725399959.0
2008-10-17 12:10:00,1.52285,1.52295,1.521,1.5224,3055999995.0
2008-10-17 12:15:00,1.5226,1.52295,1.5224,1.52265,5433300060.0
2008-10-17 12:20:00,1.52265,1.5229,1.5218,1.5221,5159300009.0
2008-10-17 12:25:00,1.522,1.5222,1.5218,1.5221,6066200000.0
2008-10-17 12:30:00,1.522,1.5221,1.5212,1.5218,9531000061.0
2008-10-17 12:35:00,1.5217,1.5226,1.5214,1.5214,9388000051.0
2008-10-17 12:40:00,1.5214,1.5222,1.5214,1.5222,6295200061.0
2008-10-17 12:45:00,1.5221,1.5233,1.5221,1.5233,4889500040.0
2008-10-17 12:50:00,1.5232,1.5235,1.5225,1.5225,4381900052.0
2008-10-17 12:55:00,1.5225,1.523,1.5217,1.5223,8339400037.0
2008-10-17 13:00:00,1.5224,1.5236,1.5221,1.52345,7840000050.0
2008-10-17 13:05:00,1.5235,1.5243,1.5233,1.5241,3052400018.0
2008-10-17 13:10:00,1.5242,1.5243,1.5232,1.5237,9585399963.0
2008-10-17 13:15:00,1.5236,1.5238,1.5231,1.5235,10667999950.0
2008-10-17 13:20:00,1.5234,1.5236,1.5229,1.5233,10667999950.0
2008-10-17 13:25:00,1.5232,1.5233,1.5224,1.5228,10667999950.0
2008-10-17 13:30:00,1.5227,1.5231,1.5225,1.5229,10667999950.0
2008-10-17 13:35:00,1.5228,1.5234,1.5226,1.5226,8040499984.0
2008-10-17 13:40:00,1.5225,1.523,1.5219,1.5225,4691500000.0
2008-10-17 13:45:00,1.5226,1.5228,1.5224,1.5227,5738500048.0
2008-10-17 13:50:00,1.5228,1.5232,1.5226,1.5228,10473000085.0
2008-10-17 13:55:00,1.5227,1.5229,1.5223,1.5225,10473000085.0
2008-10-17 14:00:00,1.5226,1.5227,1.5219,1.5219,10473000085.0
2008-10-17 14:05:00,1.5217,1.522,1.5201,1.5211,10473000085.0
2008-10-17 14:10:00,1.5213,1.5218,1.5205,1.5211,10473000085.0
2008-10-17 14:15:00,1.5212,1.5215,1.5211,1.5213,9373600053.0
2008-10-17 14:20:00,1.5212,1.5213,1.52,1.5202,7724500005.0
2008-10-17 14:25:00,1.5202,1.5212,1.5201,1.521,7427300025.0
2008-10-17 14:30:00,1.5209,1.5212,1.5202,1.5205,7353000030.0
2008-10-17 14:35:00,1.5204,1.5215,1.5202,1.5211,7353000030.0
2008-10-17 14:40:00,1.5212,1.5215,1.5203,1.5213,7353000030.0
2008-10-17 14:45:00,1.5214,1.5216,1.5207,1.5212,7353000030.0
2008-10-17 14:50:00,1.5213,1.5217,1.5207,1.5213,7353000030.0
2008-10-17 14:55:00,1.5212,1.5216,1.5207,1.5213,7353000030.0
2008-10-17 15:00:00,1.5214,1.5214,1.52,1.5203,7353000030.0
2008-10-17 15:05:00,1.5204,1.521,1.52,1.5207,7353000030.0
2008-10-17 15:10:00,1.5208,1.5208,1.5193,1.5196,7353000030.0
2008-10-17 15:15:00,1.5195,1.5196,1.5176,1.5177,7353000030.0
2008-10-17 15:20:00,1.5176,1.5185,1.5173,1.5178,7353000030.0
2008-10-17 15:25:00,1.5179,1.52,1.5178,1.5196,7353000030.0
2008-10-17 15:30:00,1.5195,1.5202,1.5187,1.5194,7353000030.0
2008-10-17 15:35:00,1.5193,1.5198,1.5188,1.5195,7353000030.0
2008-10-17 15:40:00,1.5194,1.5216,1.5194,1.5215,7353000030.0
2008-10-17 15:45:00,1.5214,1.5225,1.5209,1.5212,7353000030.0
2008-10-17 15:50:00,1.5213,1.5224,1.521,1.5219,7353000030.0
2008-10-17 15:55:00,1.522,1.523,1.5207,1.523,7353000030.0
2008-10-17 16:00:00,1.5229,1.5236,1.5215,1.5235,7353000030.0
2008-10-17 16:05:00,1.5236,1.5237,1.5223,1.5225,7353000030.0
2008-10-17 16:10:00,1.5224,1.5232,1.5219,1.5225,7353000030.0
2008-10-17 16:15:00,1.5226,1.5245,1.5224,1.5242,7353000030.0
2008-10-17 16:20:00,1.5243,1.5247,1.5235,1.5236,7353000030.0
2008-10-17 16:25:00,1.5237,1.5244,1.5232,1.5243,7353000030.0
2008-10-17 16:30:00,1.5242,1.5243,1.522,1.5221,7353000030.0
2008-10-17 16:35:00,1.522,1.5242,1.5219,1.524,7353000030.0
2008-10-17 16:40:00,1.5239,1.525,1.5239,1.5246,6936600026.0
2008-10-17 16:45:00,1.5245,1.5277,1.5244,1.5276,5271000010.0
2008-10-17 16:50:00,1.5274,1.5277,1.5252,1.5254,5271000010.0
2008-10-17 16:55:00,1.5255,1.526,1.5245,1.5246,5271000010.0
2008-10-17 17:00:00,1.5247,1.5256,1.5247,1.525,5271000010.0
2008-10-17 17:05:00,1.5249,1.5258,1.5248,1.5257,5271000010.0
2008-10-17 17:10:00,1.5256,1.5258,1.5244,1.5254,5271000010.0
2008-10-17 17:15:00,1.5256,1.5263,1.5239,1.5241,5271000010.0
2008-10-17 17:20:00,1.524,1.5246,1.5232,1.5232,5271000010.0
2008-10-17 17:25:00,1.5231,1.5233,1.5218,1.5221,5271000010.0
2008-10-17 17:30:00,1.522,1.5248,1.5219,1.5244,5271000010.0
2008-10-17 17:35:00,1.5242,1.5245,1.5221,1.5222,5271000010.0
2008-10-17 17:40:00,1.5223,1.525,1.5223,1.525,5271000010.0
2008-10-17 17:45:00,1.5251,1.5255,1.5245,1.5251,5271000010.0
2008-10-17 17:50:00,1.5252,1.526,1.5247,1.5248,5271000010.0
2008-10-17 17:55:00,1.5247,1.5265,1.5247,1.5262,5271000010.0
2008-10-17 18:00:00,1.5261,1.5264,1.5253,1.5255,5271000010.0
2008-10-17 18:05:00,1.5256,1.5256,1.5245,1.5252,5271000010.0
2008-10-17 18:10:00,1.5253,1.5258,1.5245,1.5248,5271000010.0
2008-10-17 18:15:00,1.525,1.5257,1.5245,1.5253,5271000010.0
2008-10-17 18:20:00,1.5252,1.5262,1.5251,1.526,5271000010.0
2008-10-17 18:25:00,1.5261,1.5263,1.5254,1.5262,5271000010.0
2008-10-17 18:30:00,1.5261,1.5261,1.5251,1.5251,5271000010.0
2008-10-17 18:35:00,1.5252,1.5255,1.5249,1.5255,5271000010.0
2008-10-17 18:40:00,1.5254,1.5261,1.5249,1.5259,5271000010.0
2008-10-17 18:45:00,1.5258,1.5262,1.5248,1.5262,5271000010.0
2008-10-17 18:50:00,1.5261,1.5281,1.5261,1.5281,5271000010.0
2008-10-17 18:55:00,1.528,1.5284,1.527,1.5272,5271000010.0
2008-10-17 19:00:00,1.5273,1.5274,1.526,1.5265,5271000010.0
2008-10-17 19:05:00,1.5264,1.5272,1.5262,1.5271,5271000010.0
2008-10-17 19:10:00,1.5272,1.5278,1.5267,1.5271,5271000010.0
2008-10-17 19:15:00,1.527,1.5273,1.5263,1.527,5271000010.0
2008-10-17 19:20:00,1.5271,1.5283,1.527,1.5279,5271000010.0
2008-10-17 19:25:00,1.528,1.5284,1.5273,1.5283,5271000010.0
2008-10-17 19:30:00,1.5282,1.52915,1.5282,1.5291,5271000010.0
2008-10-17 19:35:00,1.529,1.5305,1.5289,1.5301,8683999975.0
2008-10-17 19:40:00,1.5302,1.5303,1.529,1.5294,8683999975.0
2008-10-17 19:45:00,1.5293,1.5295,1.5287,1.5292,5418199989.0
2008-10-17 19:50:00,1.5291,1.5299,1.5275,1.5289,519500010.0
2008-10-17 19:55:00,1.529,1.529,1.5275,1.5278,519500010.0
2008-10-17 20:00:00,1.5279,1.5283,1.5274,1.5274,519500010.0
2008-10-17 20:05:00,1.5273,1.5279,1.527,1.5275,519500010.0
2008-10-17 20:10:00,1.5274,1.5282,1.5257,1.5261,519500010.0
2008-10-17 20:15:00,1.5259,1.5273,1.5256,1.5263,519500010.0
2008-10-17 20:20:00,1.5264,1.5265,1.5233,1.5235,519500010.0
2008-10-17 20:25:00,1.5233,1.5249,1.5232,1.5244,519500010.0
2008-10-17 20:30:00,1.5243,1.5257,1.5242,1.5243,519500010.0
2008-10-17 20:35:00,1.5242,1.5246,1.5234,1.5237,519500010.0
2008-10-17 20:40:00,1.5236,1.5242,1.5226,1.5236,519500010.0
2008-10-17 20:45:00,1.5237,1.5246,1.5235,1.5242,519500010.0
2008-10-17 20:50:00,1.5243,1.5248,1.5235,1.5238,519500010.0
2008-10-17 20:55:00,1.5236,1.5243,1.5229,1.5234,519500010.0
2008-10-17 21:00:00,1.5233,1.5241,1.5231,1.5238,519500010.0
2008-10-17 21:05:00,1.5237,1.5237,1.5233,1.5233,519500010.0
2008-10-17 21:10:00,1.5233,1.5235,1.5224,1.5231,7304500090.0
2008-10-17 21:15:00,1.523,1.5237,1.5224,1.5225,6066900018.0
2008-10-17 21:20:00,1.5224,1.5233,1.5223,1.5231,5757500000.0
2008-10-17 21:25:00,1.5233,1.524,1.5228,1.5233,5757500000.0
2008-10-17 21:30:00,1.5232,1.5244,1.5232,1.5239,5012700040.0
2008-10-17 21:35:00,1.524,1.5244,1.5232,1.5237,4826500050.0
2008-10-17 21:40:00,1.5236,1.5245,1.5232,1.5243,4826500050.0
2008-10-17 21:45:00,1.5242,1.5242,1.523,1.5231,4826500050.0
2008-10-17 21:50:00,1.523,1.524,1.523,1.5237,4826500050.0
2008-10-17 21:55:00,1.5236,1.5252,1.5232,1.5243,4826500050.0
2008-10-17 22:00:00,1.5244,1.5252,1.5238,1.5248,4826500050.0
2008-10-17 22:05:00,1.5249,1.5251,1.524,1.5243,4826500050.0
2008-10-17 22:10:00,1.5242,1.5243,1.5236,1.5239,4826500050.0
2008-10-17 22:15:00,1.5238,1.5243,1.5236,1.524,4826500050.0
2008-10-17 22:20:00,1.5239,1.5247,1.5239,1.5245,4826500050.0
2008-10-17 22:25:00,1.52445,1.5246,1.52385,1.52385,5280600028.0
2008-10-17 22:30:00,1.5238,1.5239,1.5232,1.5232,7844349863.0
2008-10-17 22:35:00,1.5231,1.5238,1.5229,1.52365,3283414980.0
2008-10-17 22:40:00,1.5238,1.5244,1.5236,1.5244,6227040028.0
2008-10-17 22:45:00,1.5243,1.5246,1.5237,1.5242,4660444947.0
2008-10-17 22:50:00,1.5242,1.5247,1.5242,1.5243,4050885014.0
2008-10-17 22:55:00,1.524,1.5255,1.5239,1.5248,4222525030.0
2008-10-19 23:00:00,1.52393,1.52451,1.52347,1.52358,3243199986.0
2008-10-19 23:05:00,1.5241,1.52491,1.52372,1.52379,4419500030.0
2008-10-19 23:10:00,1.52397,1.52434,1.5236,1.52386,5865599988.0
2008-10-19 23:15:00,1.52364,1.52371,1.52317,1.5236,3395800002.0
2008-10-19 23:20:00,1.52275,1.52335,1.5227,1.5232,73700000.0
2008-10-19 23:25:00,1.5231,1.5238,1.52285,1.5232,281300000.0
2008-10-19 23:30:00,1.5232,1.52355,1.5231,1.5232,75200000.0
2008-10-19 23:35:00,1.5232,1.52325,1.5232,1.52325,809100019.0
2008-10-19 23:40:00,1.52325,1.52325,1.5232,1.52325,4051600096.0
2008-10-19 23:45:00,1.52315,1.52325,1.52315,1.52325,2701100036.0
2008-10-19 23:55:00,1.52325,1.52325,1.52213,1.52293,5837000019.0
2008-10-20 00:00:00,1.52298,1.524,1.52294,1.5239,7101200117.0
2008-10-20 00:05:00,1.52345,1.524,1.52335,1.5238,8708199832.0
2008-10-20 00:10:00,1.5239,1.5239,1.5236,1.5237,9728999640.0
2008-10-20 00:15:00,1.5236,1.5237,1.5234,1.5235,5611999850.0
2008-10-20 00:20:00,1.5236,1.5236,1.5232,1.5233,7975600126.0
2008-10-20 00:25:00,1.5234,1.5236,1.52295,1.52305,4040799958.0
2008-10-20 00:30:00,1.5233,1.5234,1.523,1.5233,2477600036.0
2008-10-20 00:35:00,1.5234,1.5236,1.5225,1.52305,5308100066.0
2008-10-20 00:40:00,1.5229,1.5232,1.5229,1.52315,3261800048.0
2008-10-20 00:45:00,1.5228,1.5232,1.5228,1.52295,2438699975.0
2008-10-20 00:50:00,1.5229,1.52295,1.5229,1.52295,515699997.0
2008-10-20 00:55:00,1.5228,1.5229,1.5228,1.5229,302800004.0
2008-10-20 01:00:00,1.5229,1.52305,1.5229,1.52305,3613284975.0
2008-10-20 01:05:00,1.5232,1.5236,1.5231,1.5235,7885299943.0
2008-10-20 01:10:00,1.5236,1.5243,1.5235,1.524,7442499925.0
2008-10-20 01:15:00,1.52395,1.5252,1.52395,1.5252,7082499985.0
2008-10-20 01:20:00,1.5251,1.5257,1.5247,1.5253,6302999954.0
2008-10-20 01:25:00,1.52515,1.5258,1.52515,1.52555,5840700034.0
2008-10-20 01:30:00,1.52555,1.5257,1.5245,1.5251,2135099978.0
2008-10-20 01:35:00,1.525,1.5254,1.52495,1.5253,1060199982.0
2008-10-20 01:40:00,1.5254,1.5256,1.5252,1.52535,2281899994.0
2008-10-20 01:45:00,1.52535,1.5264,1.52525,1.526,3873700018.0
2008-10-20 01:50:00,1.5259,1.5261,1.525,1.52515,4224000007.0
2008-10-20 01:55:00,1.5252,1.5257,1.5251,1.5255,2310500039.0
2008-10-20 02:00:00,1.52555,1.5259,1.5253,1.5259,5543099976.0
2008-10-20 02:05:00,1.526,1.5261,1.5258,1.5259,2688300013.0
2008-10-20 02:10:00,1.5259,1.5259,1.5249,1.5251,4130600070.0
2008-10-20 02:15:00,1.5257,1.5257,1.525,1.5255,8390399890.0
2008-10-20 02:20:00,1.5253,1.5257,1.5249,1.5254,7280999970.0
2008-10-20 02:25:00,1.5255,1.5256,1.5251,1.5252,7252099972.0
2008-10-20 02:30:00,1.525,1.52535,1.5249,1.5253,6931199999.0
2008-10-20 02:35:00,1.5252,1.5254,1.5252,1.5253,3173200021.0
2008-10-20 02:40:00,1.5254,1.5256,1.5251,1.5252,2639500045.0
2008-10-20 02:45:00,1.5253,1.5258,1.5251,1.5257,5647400039.0
2008-10-20 02:50:00,1.5258,1.5269,1.5257,1.5267,6914999925.0
2008-10-20 02:55:00,1.5266,1.5276,1.5266,1.5269,6914999925.0
2008-10-20 03:00:00,1.527,1.5279,1.5267,1.5275,6914999925.0
2008-10-20 03:05:00,1.5274,1.5276,1.5272,1.5274,3517899973.0
2008-10-20 03:10:00,1.5273,1.5275,1.5265,1.5267,2852900042.0
2008-10-20 03:15:00,1.5266,1.5268,1.5262,1.5266,2848500060.0
2008-10-20 03:20:00,1.5265,1.5267,1.5263,1.5264,3712900039.0
2008-10-20 03:25:00,1.5265,1.5268,1.5263,1.52645,4823500060.0
2008-10-20 03:30:00,1.5267,1.5271,1.5265,1.5271,2865700046.0
2008-10-20 03:35:00,1.5275,1.5277,1.5271,1.5272,5593100009.0
2008-10-20 03:40:00,1.52725,1.5276,1.5268,1.5275,4751300018.0
2008-10-20 03:45:00,1.5276,1.5282,1.5273,1.5275,5284700003.0
2008-10-20 03:50:00,1.5277,1.5281,1.5275,1.528,4404300043.0
2008-10-20 03:55:00,1.5279,1.528,1.5277,1.528,5369699900.0
2008-10-20 04:00:00,1.5278,1.528,1.527,1.527,4228399987.0
2008-10-20 04:05:00,1.5271,1.52725,1.5267,1.52715,1593900009.0
2008-10-20 04:10:00,1.52715,1.5273,1.5271,1.5271,3695700004.0
2008-10-20 04:15:00,1.5271,1.5272,1.5265,1.5266,1941700009.0
2008-10-20 04:20:00,1.5266,1.5267,1.5264,1.52645,5908499977.0
2008-10-20 04:25:00,1.5267,1.5267,1.5264,1.5265,3179899994.0
2008-10-20 04:30:00,1.5265,1.5265,1.5264,1.5264,3617599979.0
2008-10-20 04:35:00,1.5264,1.5267,1.5264,1.52645,2298800015.0
2008-10-20 04:40:00,1.5264,1.5268,1.5257,1.52597,4041999989.0
2008-10-20 04:45:00,1.5262,1.5267,1.5262,1.5265,7615399928.0
2008-10-20 04:50:00,1.5266,1.5267,1.5263,1.5266,9157999915.0
2008-10-20 04:55:00,1.5267,1.5267,1.5263,1.5263,9157999915.0
2008-10-20 05:00:00,1.5264,1.5267,1.5263,1.5266,5672600020.0
2008-10-20 05:05:00,1.5265,1.5268,1.5264,1.5266,5736600120.0
2008-10-20 05:10:00,1.5267,1.5267,1.5265,1.5266,465000000.0
2008-10-20 05:15:00,1.5266,1.5268,1.5264,1.5267,4680900017.0
2008-10-20 05:20:00,1.5266,1.5267,1.5264,1.5264,7179300018.0
2008-10-20 05:25:00,1.5264,1.5267,1.5264,1.52645,5284800048.0
2008-10-20 05:30:00,1.52645,1.5268,1.5263,1.5265,5282699980.0
2008-10-20 05:35:00,1.5263,1.5269,1.5263,1.5266,8300200041.0
2008-10-20 05:40:00,1.5265,1.5275,1.5265,1.52655,5106799984.0
2008-10-20 05:45:00,1.5266,1.5277,1.52635,1.52725,10627499935.0
2008-10-20 05:50:00,1.5272,1.5272,1.52655,1.5266,4443999986.0
2008-10-20 05:55:00,1.5265,1.5268,1.5265,1.5268,1318200003.0
2008-10-20 06:00:00,1.5267,1.5268,1.5266,1.5266,2261000045.0
2008-10-20 06:05:00,1.5269,1.5274,1.5266,1.5273,4557800018.0
2008-10-20 06:10:00,1.5271,1.5285,1.52705,1.5282,6997000055.0
2008-10-20 06:15:00,1.52805,1.5283,1.5277,1.528,6638800033.0
2008-10-20 06:20:00,1.5279,1.5286,1.52775,1.5281,7304100008.0
2008-10-20 06:25:00,1.52775,1.52835,1.52775,1.5282,6360899934.0
2008-10-20 06:30:00,1.5282,1.5285,1.52775,1.5283,3691199961.0
2008-10-20 06:35:00,1.52815,1.5288,1.52805,1.5286,4979599987.0
2008-10-20 06:40:00,1.5285,1.529,1.5285,1.529,4618700021.0
2008-10-20 06:45:00,1.5289,1.5291,1.5285,1.5287,4470499995.0
2008-10-20 06:50:00,1.5288,1.5294,1.5285,1.5293,4470499995.0
2008-10-20 06:55:00,1.5292,1.5293,1.5284,1.5286,2909299971.0
2008-10-20 07:00:00,1.5287,1.5289,1.5286,1.5288,1494799964.0
2008-10-20 07:05:00,1.5289,1.5289,1.5286,1.5287,1868499955.0
2008-10-20 07:10:00,1.5286,1.5289,1.5285,1.5287,2837899955.0
2008-10-20 07:15:00,1.5289,1.5289,1.5285,1.5289,10025500025.0
2008-10-20 07:20:00,1.529,1.529,1.5286,1.5287,8020400020.0
2008-10-20 07:25:00,1.5288,1.5289,1.5278,1.5281,10025500025.0
2008-10-20 07:30:00,1.528,1.529,1.5277,1.5286,10025500025.0
2008-10-20 07:35:00,1.5287,1.5293,1.528,1.52865,10046300043.0
2008-10-20 07:40:00,1.52865,1.5292,1.5283,1.5291,4870999999.0
2008-10-20 07:45:00,1.529,1.5297,1.5286,1.5297,7604999995.0
2008-10-20 07:50:00,1.5296,1.5302,1.5292,1.5301,7604999995.0
2008-10-20 07:55:00,1.53,1.5315,1.53,1.5314,7604999995.0
2008-10-20 08:00:00,1.5315,1.5321,1.5309,1.5312,9337800025.0
2008-10-20 08:05:00,1.5313,1.5316,1.5296,1.5298,10493000045.0
2008-10-20 08:10:00,1.5299,1.5315,1.5296,1.5311,10493000045.0
2008-10-20 08:15:00,1.531,1.5312,1.5279,1.5287,10493000045.0
2008-10-20 08:20:00,1.5288,1.5308,1.5287,1.5307,10493000045.0
2008-10-20 08:25:00,1.5308,1.5319,1.5306,1.5316,10493000045.0
2008-10-20 08:30:00,1.5317,1.5324,1.53125,1.5323,8629800072.0
2008-10-20 08:35:00,1.5322,1.5327,1.5318,1.5325,5713000085.0
2008-10-20 08:40:00,1.5321,1.5334,1.5317,1.5331,5713000085.0
2008-10-20 08:45:00,1.5332,1.5332,1.5324,1.533,5713000085.0
2008-10-20 08:50:00,1.5329,1.5334,1.5322,1.5324,5713000085.0
2008-10-20 08:55:00,1.5323,1.5335,1.5323,1.5331,5713000085.0
2008-10-20 09:00:00,1.533,1.5338,1.5327,1.5328,5713000085.0
2008-10-20 09:05:00,1.5329,1.5329,1.5324,1.5327,5713000085.0
2008-10-20 09:10:00,1.5329,1.534,1.5326,1.534,5713000085.0
2008-10-20 09:15:00,1.5339,1.5343,1.5329,1.533,5713000085.0
2008-10-20 09:20:00,1.5328,1.5329,1.5321,1.5326,5713000085.0
2008-10-20 09:25:00,1.5327,1.5329,1.532,1.5324,5713000085.0
2008-10-20 09:30:00,1.5323,1.5329,1.532,1.5326,5713000085.0
2008-10-20 09:35:00,1.5327,1.53315,1.5324,1.5331,6196500073.0
2008-10-20 09:40:00,1.533,1.5338,1.5329,1.5337,8529499990.0
2008-10-20 09:45:00,1.5338,1.5338,1.532,1.5323,8764399976.0
2008-10-20 09:50:00,1.5324,1.5335,1.5324,1.533,9703999920.0
2008-10-20 09:55:00,1.5331,1.5332,1.5316,1.5316,9703999920.0
2008-10-20 10:00:00,1.5315,1.5317,1.5308,1.5311,9703999920.0
2008-10-20 10:05:00,1.5312,1.5318,1.5311,1.5315,9703999920.0
2008-10-20 10:10:00,1.5316,1.5319,1.5314,1.5318,9703999920.0
2008-10-20 10:15:00,1.53175,1.53175,1.5308,1.5312,5885599988.0
2008-10-20 10:20:00,1.5311,1.5314,1.5306,1.5311,6195000000.0
2008-10-20 10:25:00,1.5312,1.5316,1.5311,1.5312,6195000000.0
2008-10-20 10:30:00,1.5311,1.5316,1.5307,1.5311,6195000000.0
2008-10-20 10:35:00,1.5312,1.532,1.531,1.531,6195000000.0
2008-10-20 10:40:00,1.5309,1.532,1.5307,1.5317,6195000000.0
2008-10-20 10:45:00,1.5316,1.532,1.5313,1.5318,6195000000.0
2008-10-20 10:50:00,1.5317,1.5323,1.5313,1.532,6195000000.0
2008-10-20 10:55:00,1.5319,1.532,1.5316,1.5318,6140500006.0
2008-10-20 11:00:00,1.5319,1.5326,1.5317,1.5322,7370000000.0
2008-10-20 11:05:00,1.5323,1.5324,1.5316,1.5316,7598699965.0
2008-10-20 11:10:00,1.5317,1.5324,1.5312,1.5321,7528499985.0
2008-10-20 11:15:00,1.532,1.533,1.532,1.5326,7528499985.0
2008-10-20 11:20:00,1.5325,1.5334,1.5325,1.5329,7528499985.0
2008-10-20 11:25:00,1.5328,1.5331,1.5312,1.5315,7528499985.0
2008-10-20 11:30:00,1.5316,1.5321,1.5312,1.5321,7528499985.0
2008-10-20 11:35:00,1.5323,1.5327,1.532,1.5321,7528499985.0
2008-10-20 11:40:00,1.5323,1.5326,1.5317,1.532,7528499985.0
2008-10-20 11:45:00,1.5319,1.5324,1.5316,1.532,7528499985.0
2008-10-20 11:50:00,1.5319,1.5325,1.5319,1.5321,7528499985.0
2008-10-20 11:55:00,1.5323,1.5324,1.5316,1.532,6804499980.0
2008-10-20 12:00:00,1.5321,1.5324,1.531,1.5312,7198600012.0
2008-10-20 12:05:00,1.5313,1.5314,1.5304,1.5305,6731500010.0
2008-10-20 12:10:00,1.5306,1.5312,1.53,1.5305,6731500010.0
2008-10-20 12:15:00,1.5304,1.5311,1.5303,1.531,6731500010.0
2008-10-20 12:20:00,1.5311,1.5312,1.5308,1.5309,6731500010.0
2008-10-20 12:25:00,1.5308,1.531,1.5295,1.5295,6731500010.0
2008-10-20 12:30:00,1.5296,1.5302,1.5292,1.5294,6731500010.0
2008-10-20 12:35:00,1.5293,1.53,1.5293,1.5298,6731500010.0
2008-10-20 12:40:00,1.5299,1.5299,1.5291,1.5297,8189499984.0
2008-10-20 12:45:00,1.5298,1.5304,1.5297,1.5302,10376499945.0
2008-10-20 12:50:00,1.53,1.5302,1.5293,1.5297,10376499945.0
2008-10-20 12:55:00,1.5296,1.5305,1.5292,1.5303,10376499945.0
2008-10-20 13:00:00,1.5302,1.5306,1.5293,1.5295,10376499945.0
2008-10-20 13:05:00,1.5294,1.5297,1.5286,1.5293,10496500020.0
2008-10-20 13:10:00,1.5294,1.5297,1.5286,1.5288,8591000080.0
2008-10-20 13:15:00,1.5287,1.5289,1.5276,1.5288,8591000080.0
2008-10-20 13:20:00,1.5291,1.5291,1.5269,1.5278,8591000080.0
2008-10-20 13:25:00,1.5277,1.5282,1.5274,1.5276,9399200152.0
2008-10-20 13:30:00,1.5275,1.5284,1.5274,1.528,8721900160.0
2008-10-20 13:35:00,1.5279,1.5291,1.5277,1.528,4951199996.0
2008-10-20 13:40:00,1.5279,1.5282,1.5271,1.5275,8838499985.0
2008-10-20 13:45:00,1.5276,1.5283,1.5275,1.5281,10368299984.0
2008-10-20 13:50:00,1.528,1.5281,1.5271,1.5276,8119200041.0
2008-10-20 13:55:00,1.5275,1.5284,1.5275,1.5279,9082799949.0
2008-10-20 14:00:00,1.528,1.5289,1.5275,1.5287,8788999895.0
2008-10-20 14:05:00,1.5286,1.5312,1.5282,1.5304,8788999895.0
2008-10-20 14:10:00,1.5303,1.5304,1.5287,1.5298,8788999895.0
2008-10-20 14:15:00,1.5297,1.5298,1.5289,1.52895,8788999895.0
2008-10-20 14:20:00,1.5289,1.529,1.528,1.5286,10553500030.0
2008-10-20 14:25:00,1.5285,1.53,1.5283,1.5296,9198300024.0
2008-10-20 14:30:00,1.5295,1.52965,1.5289,1.52915,8822399982.0
2008-10-20 14:35:00,1.5293,1.53,1.5291,1.5297,10016499845.0
2008-10-20 14:40:00,1.5296,1.5306,1.5291,1.5302,10016499845.0
2008-10-20 14:45:00,1.53,1.5312,1.53,1.5305,8511499885.0
2008-10-20 14:50:00,1.5306,1.5306,1.5294,1.5297,6253999945.0
2008-10-20 14:55:00,1.5298,1.53,1.5295,1.5296,6896799989.0
2008-10-20 15:00:00,1.5297,1.5297,1.5292,1.5293,7861000055.0
2008-10-20 15:05:00,1.5293,1.5295,1.52915,1.52915,8378899964.0
2008-10-20 15:10:00,1.5291,1.5291,1.5278,1.5279,10131400075.0
2008-10-20 15:15:00,1.5278,1.5282,1.5273,1.528,9845500135.0
2008-10-20 15:20:00,1.5279,1.5282,1.5267,1.5275,9845500135.0
2008-10-20 15:25:00,1.5276,1.5279,1.5267,1.5278,9845500135.0
2008-10-20 15:30:00,1.5277,1.5291,1.5272,1.5289,9845500135.0
2008-10-20 15:35:00,1.5287,1.5298,1.5284,1.5288,9845500135.0
2008-10-20 15:40:00,1.5286,1.5294,1.5277,1.5279,9845500135.0
2008-10-20 15:45:00,1.528,1.5295,1.5279,1.5295,9845500135.0
2008-10-20 15:50:00,1.5294,1.5306,1.5293,1.5306,9845500135.0
2008-10-20 15:55:00,1.5305,1.5313,1.53,1.5304,9845500135.0
2008-10-20 16:00:00,1.5305,1.532,1.5305,1.5314,9845500135.0
2008-10-20 16:05:00,1.5313,1.5318,1.5303,1.5316,9845500135.0
2008-10-20 16:10:00,1.5317,1.532,1.531,1.5315,9845500135.0
2008-10-20 16:15:00,1.5317,1.532,1.5308,1.531,9845500135.0
2008-10-20 16:20:00,1.5309,1.5313,1.53,1.53,9845500135.0
2008-10-20 16:25:00,1.5299,1.531,1.5297,1.5298,9845500135.0
2008-10-20 16:30:00,1.5299,1.5316,1.5296,1.5316,9845500135.0
2008-10-20 16:35:00,1.5315,1.532,1.5311,1.5316,9845500135.0
2008-10-20 16:40:00,1.5317,1.5317,1.5308,1.5312,9845500135.0
2008-10-20 16:45:00,1.5313,1.5316,1.5305,1.5312,9845500135.0
2008-10-20 16:50:00,1.5313,1.532,1.5303,1.5303,9845500135.0
2008-10-20 16:55:00,1.5302,1.5324,1.53,1.5324,9845500135.0
2008-10-20 17:00:00,1.5323,1.5324,1.5309,1.5313,9845500135.0
2008-10-20 17:05:00,1.5312,1.5313,1.5303,1.5305,9845500135.0
2008-10-20 17:10:00,1.5304,1.5304,1.5292,1.5303,9845500135.0
2008-10-20 17:15:00,1.5302,1.5309,1.5299,1.5305,9845500135.0
2008-10-20 17:20:00,1.5304,1.532,1.5296,1.532,9845500135.0
2008-10-20 17:25:00,1.5319,1.5321,1.531,1.5313,9845500135.0
2008-10-20 17:30:00,1.5314,1.5325,1.531,1.5316,9845500135.0
2008-10-20 17:35:00,1.5315,1.5328,1.5315,1.5326,9845500135.0
2008-10-20 17:40:00,1.5327,1.5327,1.5309,1.5312,9845500135.0
2008-10-20 17:45:00,1.5313,1.5339,1.5312,1.5334,9845500135.0
2008-10-20 17:50:00,1.5333,1.5346,1.532,1.5323,9845500135.0
2008-10-20 17:55:00,1.5324,1.5333,1.5324,1.53255,9845500135.0
2008-10-20 18:00:00,1.5326,1.5333,1.5318,1.5331,8883900068.0
2008-10-20 18:05:00,1.5331,1.53415,1.5331,1.5339,8387899977.0
2008-10-20 18:10:00,1.5338,1.5346,1.5333,1.5335,6736199997.0
2008-10-20 18:15:00,1.5334,1.5346,1.5333,1.53425,7008399975.0
2008-10-20 18:20:00,1.5343,1.5347,1.5331,1.5332,7924000028.0
2008-10-20 18:25:00,1.5333,1.5336,1.5325,1.5328,9063200074.0
2008-10-20 18:30:00,1.5328,1.5334,1.53275,1.5332,6788900036.0
2008-10-20 18:35:00,1.5332,1.5332,1.5325,1.5325,5765000040.0
2008-10-20 18:40:00,1.5325,1.5326,1.5313,1.5316,8250900074.0
2008-10-20 18:45:00,1.5316,1.5323,1.5316,1.53185,7118000013.0
2008-10-20 18:50:00,1.53185,1.5323,1.53175,1.5318,5261299985.0
2008-10-20 18:55:00,1.5318,1.5322,1.53165,1.532,6669600001.0
2008-10-20 19:00:00,1.5321,1.5323,1.5312,1.53135,8081599991.0
2008-10-20 19:05:00,1.5314,1.5314,1.5308,1.5309,6557800007.0
2008-10-20 19:10:00,1.5308,1.53125,1.5306,1.531,6263999981.0
2008-10-20 19:15:00,1.531,1.5318,1.5307,1.5318,4955899989.0
2008-10-20 19:20:00,1.5318,1.5321,1.5308,1.53125,7832799972.0
2008-10-20 19:25:00,1.53125,1.5319,1.53125,1.5316,5606799987.0
2008-10-20 19:30:00,1.5318,1.53245,1.5314,1.5324,7309200045.0
2008-10-20 19:35:00,1.53235,1.5324,1.531,1.5315,5856499939.0
2008-10-20 19:40:00,1.5315,1.53185,1.5314,1.5317,4772199970.0
2008-10-20 19:45:00,1.53165,1.5323,1.5314,1.532,5883199997.0
2008-10-20 19:50:00,1.532,1.5329,1.5316,1.532,7378200003.0
2008-10-20 19:55:00,1.532,1.5332,1.532,1.533,5623199982.0
2008-10-20 20:00:00,1.53275,1.5334,1.53275,1.5333,5807499973.0
2008-10-20 20:05:00,1.5335,1.5343,1.5334,1.5338,6393099998.0
2008-10-20 20:10:00,1.53385,1.53385,1.532,1.532,6843100019.0
2008-10-20 20:15:00,1.5321,1.5324,1.53155,1.53185,6246399992.0
2008-10-20 20:20:00,1.5319,1.5328,1.5317,1.53255,5830799964.0
2008-10-20 20:25:00,1.5326,1.53275,1.5323,1.5325,3109699967.0
2008-10-20 20:30:00,1.53245,1.5331,1.53195,1.5327,3408099991.0
2008-10-20 20:35:00,1.53275,1.5335,1.53275,1.5331,4090399984.0
2008-10-20 20:40:00,1.53315,1.5339,1.5329,1.5339,5887899980.0
2008-10-20 20:45:00,1.5339,1.5339,1.53245,1.5327,5669499981.0
2008-10-20 20:50:00,1.5327,1.5335,1.5327,1.5332,5610799975.0
2008-10-20 20:55:00,1.5332,1.5333,1.5327,1.5333,6577299969.0
2008-10-20 21:00:00,1.5335,1.5344,1.5334,1.5339,6912699995.0
2008-10-20 21:05:00,1.5339,1.534,1.53305,1.53365,5504599994.0
2008-10-20 21:10:00,1.5336,1.5345,1.53335,1.53415,5792100030.0
2008-10-20 21:15:00,1.53415,1.5343,1.5339,1.534,5492400025.0
2008-10-20 21:20:00,1.5338,1.53395,1.5334,1.5335,3812400018.0
2008-10-20 21:25:00,1.5335,1.534,1.53315,1.5334,5340200037.0
2008-10-20 21:30:00,1.5334,1.5343,1.5333,1.53405,4199500005.0
2008-10-20 21:35:00,1.53405,1.5347,1.534,1.53465,3571000015.0
2008-10-20 21:40:00,1.53465,1.53465,1.5341,1.5343,1384799989.0
2008-10-20 21:45:00,1.53425,1.5343,1.5335,1.5338,4835400001.0
2008-10-20 21:50:00,1.5338,1.5342,1.5336,1.5338,3001099998.0
2008-10-20 21:55:00,1.5338,1.5341,1.5337,1.5338,6768900071.0
2008-10-20 22:00:00,1.5338,1.5339,1.5333,1.5334,4687800063.0
2008-10-20 22:05:00,1.5334,1.5334,1.5321,1.533,6569099948.0
2008-10-20 22:10:00,1.5331,1.53365,1.53285,1.53315,7792900005.0
2008-10-20 22:15:00,1.5331,1.53395,1.53295,1.5333,5773499995.0
2008-10-20 22:20:00,1.5333,1.53425,1.53315,1.53375,4586599988.0
2008-10-20 22:25:00,1.5338,1.5345,1.53375,1.53435,3552700010.0
2008-10-20 22:30:00,1.53435,1.5349,1.534,1.53465,6353499950.0
2008-10-20 22:35:00,1.53465,1.5351,1.5346,1.53485,3326800004.0
2008-10-20 22:40:00,1.53475,1.53475,1.5341,1.5344,1904799990.0
2008-10-20 22:45:00,1.5345,1.5349,1.5343,1.53455,2530200000.0
2008-10-20 22:50:00,1.53445,1.53505,1.5336,1.5338,4340999963.0
2008-10-20 22:55:00,1.53395,1.5342,1.53325,1.53385,2069799974.0
2008-10-20 23:00:00,1.53355,1.53435,1.53335,1.5341,1581899975.0
2008-10-20 23:05:00,1.5343,1.5344,1.53365,1.53365,790000000.0
2008-10-20 23:10:00,1.5337,1.534,1.53325,1.5335,1508899991.0
2008-10-20 23:15:00,1.5338,1.5345,1.5325,1.533,3775500013.0
2008-10-20 23:20:00,1.5329,1.5339,1.5325,1.5337,6021000014.0
2008-10-20 23:25:00,1.5336,1.5338,1.5335,1.53355,3132599993.0
2008-10-20 23:30:00,1.5338,1.5338,1.533,1.533,5703599986.0
2008-10-20 23:35:00,1.5329,1.533,1.53245,1.53245,2314799998.0
2008-10-20 23:40:00,1.5326,1.5332,1.5319,1.5331,3548999960.0
2008-10-20 23:45:00,1.53325,1.5341,1.533,1.53405,5587199968.0
2008-10-20 23:50:00,1.5341,1.5341,1.53315,1.5334,5445199983.0
2008-10-20 23:55:00,1.5334,1.53385,1.5334,1.53385,1522399994.0
2008-10-21 00:00:00,1.53385,1.5341,1.533,1.5331,5467400029.0
2008-10-21 00:05:00,1.53305,1.5336,1.53295,1.5332,1539800025.0
2008-10-21 00:10:00,1.5334,1.5334,1.5326,1.53265,2924099985.0
2008-10-21 00:15:00,1.53265,1.533,1.5326,1.533,2256300013.0
2008-10-21 00:20:00,1.5331,1.5331,1.5321,1.5326,423499990.0
2008-10-21 00:25:00,1.5323,1.5325,1.5322,1.5323,1652700002.0
2008-10-21 00:30:00,1.5322,1.53225,1.5321,1.5321,2952500027.0
2008-10-21 00:35:00,1.5321,1.5325,1.5321,1.5325,4675000008.0
2008-10-21 00:40:00,1.5324,1.5326,1.5324,1.5326,7593200020.0
2008-10-21 00:45:00,1.5326,1.533,1.5326,1.5327,4970699979.0
2008-10-21 00:50:00,1.5326,1.5327,1.5318,1.532,5185999905.0
2008-10-21 00:55:00,1.5319,1.53225,1.53175,1.53185,5171700014.0
2008-10-21 01:00:00,1.5321,1.5325,1.532,1.5321,7995899998.0
2008-10-21 01:05:00,1.5322,1.53245,1.5321,1.5322,4985999947.0
2008-10-21 01:10:00,1.5322,1.5328,1.5321,1.5324,3623700048.0
2008-10-21 01:15:00,1.5327,1.5329,1.5323,1.5323,4644900024.0
2008-10-21 01:20:00,1.5325,1.5328,1.5323,1.5323,1844200011.0
2008-10-21 01:25:00,1.5323,1.5325,1.5323,1.5323,2014400002.0
2008-10-21 01:30:00,1.5323,1.5325,1.53225,1.5323,4210100059.0
2008-10-21 01:35:00,1.53225,1.5338,1.53225,1.5328,4475099996.0
2008-10-21 01:40:00,1.5328,1.5335,1.5326,1.5333,3163900018.0
2008-10-21 01:45:00,1.5332,1.5333,1.5331,1.5331,1648500016.0
2008-10-21 01:50:00,1.5331,1.5332,1.5331,1.5331,3167200018.0
2008-10-21 01:55:00,1.5331,1.5332,1.53267,1.53315,4088700024.0
2008-10-21 02:00:00,1.53315,1.5337,1.53315,1.5336,7773499998.0
2008-10-21 02:05:00,1.5336,1.5337,1.5331,1.5334,6042299968.0
2008-10-21 02:10:00,1.5335,1.534,1.5334,1.5338,9219499820.0
2008-10-21 02:15:00,1.5338,1.5345,1.53365,1.5345,4886799994.0
2008-10-21 02:20:00,1.5345,1.5351,1.5345,1.535,5857700042.0
2008-10-21 02:25:00,1.5351,1.5352,1.5344,1.5346,6728400097.0
2008-10-21 02:30:00,1.5345,1.53495,1.5341,1.5342,8168900104.0
2008-10-21 02:35:00,1.5341,1.5344,1.5339,1.5341,3712000070.0
2008-10-21 02:40:00,1.534,1.5344,1.5339,1.53395,3893800072.0
2008-10-21 02:45:00,1.5339,1.534,1.53345,1.53345,7098999970.0
2008-10-21 02:50:00,1.5335,1.5336,1.5331,1.5334,3332800010.0
2008-10-21 02:55:00,1.5332,1.5337,1.5329,1.5331,6506899987.0
2008-10-21 03:00:00,1.53315,1.53315,1.5327,1.53275,4863200016.0
2008-10-21 03:05:00,1.5328,1.533,1.5326,1.533,2298800024.0
2008-10-21 03:10:00,1.5331,1.5339,1.533,1.533,2476000020.0
2008-10-21 03:15:00,1.533,1.5332,1.533,1.5331,3598099985.0
2008-10-21 03:20:00,1.5329,1.5334,1.5328,1.533,2839600008.0
2008-10-21 03:25:00,1.533,1.5334,1.5329,1.5334,7052200080.0
2008-10-21 03:30:00,1.5336,1.5336,1.5332,1.53325,8145999940.0
2008-10-21 03:35:00,1.5336,1.53375,1.53345,1.53375,3186400021.0
2008-10-21 03:40:00,1.53375,1.534,1.5332,1.53385,4467499949.0
2008-10-21 03:45:00,1.53385,1.5347,1.53385,1.5343,3102299989.0
2008-10-21 03:50:00,1.5345,1.5347,1.53385,1.53425,6889899964.0
2008-10-21 03:55:00,1.53425,1.5345,1.5341,1.53425,5802599993.0
2008-10-21 04:00:00,1.5343,1.5348,1.53415,1.5347,8595300071.0
2008-10-21 04:05:00,1.5346,1.5347,1.5339,1.53405,10526500125.0
2008-10-21 04:10:00,1.534,1.5342,1.5334,1.5336,5143700030.0
2008-10-21 04:15:00,1.5334,1.5341,1.5334,1.5337,4004500085.0
2008-10-21 04:20:00,1.5337,1.5338,1.5337,1.5337,4789500060.0
2008-10-21 04:25:00,1.5338,1.5341,1.5336,1.5338,7044200069.0
2008-10-21 04:30:00,1.5337,1.5342,1.5337,1.5337,1706999965.0
2008-10-21 04:35:00,1.5339,1.5342,1.5337,1.5338,5296000012.0
2008-10-21 04:40:00,1.5337,1.534,1.5326,1.5329,8964400025.0
2008-10-21 04:45:00,1.53285,1.53305,1.5326,1.5329,7241800103.0
2008-10-21 04:50:00,1.5328,1.533,1.5326,1.5328,4551500050.0
2008-10-21 04:55:00,1.5327,1.5336,1.5327,1.5334,4259900026.0
2008-10-21 05:00:00,1.5334,1.5338,1.5333,1.5333,6809899983.0
2008-10-21 05:05:00,1.53325,1.5337,1.53325,1.5337,7350699976.0
2008-10-21 05:10:00,1.53365,1.5338,1.53365,1.5337,6323499960.0
2008-10-21 05:15:00,1.5337,1.5342,1.5335,1.53355,5481199963.0
2008-10-21 05:20:00,1.53355,1.5342,1.5326,1.5327,6220700089.0
2008-10-21 05:25:00,1.5328,1.5332,1.5325,1.533,6477000051.0
2008-10-21 05:30:00,1.533,1.5334,1.533,1.5331,4047099999.0
2008-10-21 05:35:00,1.5331,1.5336,1.5331,1.5336,3001599955.0
2008-10-21 05:40:00,1.5335,1.5336,1.53306,1.5333,5550599971.0
2008-10-21 05:45:00,1.5335,1.5335,1.53306,1.5333,3360299996.0
2008-10-21 05:50:00,1.5333,1.53365,1.5333,1.53365,1012400006.0
2008-10-21 05:55:00,1.53355,1.5338,1.5333,1.5333,5846399994.0
2008-10-21 06:00:00,1.53325,1.5337,1.5332,1.5332,5813600006.0
2008-10-21 06:05:00,1.5332,1.5337,1.5332,1.5337,5768599990.0
2008-10-21 06:10:00,1.5336,1.5338,1.5333,1.5333,6140000000.0
2008-10-21 06:15:00,1.5333,1.5338,1.5333,1.5337,1513999940.0
2008-10-21 06:20:00,1.5339,1.534,1.5336,1.5336,8138999975.0
2008-10-21 06:25:00,1.5337,1.5338,1.5332,1.5333,6511199980.0
2008-10-21 06:30:00,1.5332,1.5336,1.5327,1.5327,5122200026.0
2008-10-21 06:35:00,1.5326,1.5331,1.5326,1.533,2767099991.0
2008-10-21 06:40:00,1.5331,1.5333,1.5329,1.5332,4402599969.0
2008-10-21 06:45:00,1.5333,1.5337,1.5332,1.5335,7478399964.0
2008-10-21 06:50:00,1.5334,1.5337,1.53295,1.533,7073999940.0
2008-10-21 06:55:00,1.533,1.5332,1.5323,1.5323,4887999908.0
2008-10-21 07:00:00,1.5322,1.533,1.5318,1.5326,3877499950.0
2008-10-21 07:05:00,1.5327,1.5327,1.532,1.5322,5222499984.0
2008-10-21 07:10:00,1.5324,1.5328,1.5322,1.53265,2075999994.0
2008-10-21 07:15:00,1.53265,1.5328,1.5323,1.5325,3815700006.0
2008-10-21 07:20:00,1.5326,1.5327,1.5323,1.5325,5522500015.0
2008-10-21 07:25:00,1.5326,1.5331,1.5325,1.5329,6260500027.0
2008-10-21 07:30:00,1.5331,1.5332,1.5326,1.5329,8300500081.0
2008-10-21 07:35:00,1.5328,1.5331,1.53235,1.5329,6789900061.0
2008-10-21 07:40:00,1.5328,1.5333,1.5327,1.5331,8881499995.0
2008-10-21 07:45:00,1.5332,1.534,1.5325,1.5329,8881499995.0
2008-10-21 07:50:00,1.533,1.5332,1.5323,1.5327,8881499995.0
2008-10-21 07:55:00,1.5326,1.5333,1.5325,1.5329,8881499995.0
2008-10-21 08:00:00,1.533,1.5332,1.5324,1.5332,8881499995.0
2008-10-21 08:05:00,1.5333,1.534,1.5332,1.5337,8881499995.0
2008-10-21 08:10:00,1.5338,1.5343,1.5336,1.5341,8881499995.0
2008-10-21 08:15:00,1.534,1.5343,1.5329,1.5332,8881499995.0
2008-10-21 08:20:00,1.5331,1.5344,1.5331,1.5338,8881499995.0
2008-10-21 08:25:00,1.5339,1.534,1.5333,1.5336,8881499995.0
2008-10-21 08:30:00,1.5335,1.5336,1.5331,1.5332,8881499995.0
2008-10-21 08:35:00,1.5333,1.5333,1.533,1.5331,8881499995.0
2008-10-21 08:40:00,1.5332,1.5332,1.531,1.5311,8881499995.0
2008-10-21 08:45:00,1.5312,1.5313,1.5279,1.5285,8881499995.0
2008-10-21 08:50:00,1.5284,1.5293,1.5278,1.528,8881499995.0
2008-10-21 08:55:00,1.5279,1.5291,1.5278,1.5279,8881499995.0
2008-10-21 09:00:00,1.528,1.5286,1.5268,1.5274,8881499995.0
2008-10-21 09:05:00,1.5275,1.5279,1.5259,1.5278,8881499995.0
2008-10-21 09:10:00,1.5277,1.5284,1.5275,1.5276,8881499995.0
2008-10-21 09:15:00,1.5277,1.528,1.5276,1.528,8881499995.0
2008-10-21 09:20:00,1.5279,1.5288,1.5279,1.528,8881499995.0
2008-10-21 09:25:00,1.5282,1.5285,1.5264,1.5264,8881499995.0
2008-10-21 09:30:00,1.5265,1.5273,1.5263,1.5264,8881499995.0
2008-10-21 09:35:00,1.5263,1.5272,1.5262,1.5265,8881499995.0
2008-10-21 09:40:00,1.5266,1.5273,1.5264,1.5272,8881499995.0
2008-10-21 09:45:00,1.5273,1.5276,1.5263,1.5275,8881499995.0
2008-10-21 09:50:00,1.5277,1.5284,1.5271,1.5275,8881499995.0
2008-10-21 09:55:00,1.5274,1.5284,1.527,1.5283,8881499995.0
2008-10-21 10:00:00,1.5284,1.5284,1.5275,1.5275,8881499995.0
2008-10-21 10:05:00,1.5276,1.5278,1.527,1.5278,8881499995.0
2008-10-21 10:10:00,1.5277,1.5279,1.5272,1.5277,8881499995.0
2008-10-21 10:15:00,1.5278,1.5284,1.5276,1.5279,8881499995.0
2008-10-21 10:20:00,1.5278,1.528,1.527,1.5273,8881499995.0
2008-10-21 10:25:00,1.5272,1.5277,1.5262,1.5262,8881499995.0
2008-10-21 10:30:00,1.5263,1.5265,1.5252,1.5258,8881499995.0
2008-10-21 10:35:00,1.5256,1.5262,1.5252,1.5254,8881499995.0
2008-10-21 10:40:00,1.5252,1.5256,1.5246,1.5253,8881499995.0
2008-10-21 10:45:00,1.5252,1.5258,1.5252,1.5257,8881499995.0
2008-10-21 10:50:00,1.5258,1.5262,1.5255,1.526,8881499995.0
2008-10-21 10:55:00,1.5262,1.5267,1.5257,1.5267,8881499995.0
2008-10-21 11:00:00,1.5268,1.5268,1.526,1.5262,8881499995.0
2008-10-21 11:05:00,1.5263,1.5265,1.5252,1.5264,8881499995.0
2008-10-21 11:10:00,1.5265,1.5265,1.5255,1.5259,8881499995.0
2008-10-21 11:15:00,1.526,1.5262,1.5255,1.5259,8881499995.0
2008-10-21 11:20:00,1.5258,1.5276,1.5258,1.5272,8881499995.0
2008-10-21 11:25:00,1.5273,1.5278,1.527,1.527,8881499995.0
2008-10-21 11:30:00,1.5271,1.5271,1.5259,1.5268,8881499995.0
2008-10-21 11:35:00,1.5267,1.5274,1.5267,1.5272,8881499995.0
2008-10-21 11:40:00,1.5273,1.5273,1.5265,1.5266,8881499995.0
2008-10-21 11:45:00,1.5265,1.5274,1.5264,1.5273,8881499995.0
2008-10-21 11:50:00,1.5274,1.5283,1.527,1.5274,8881499995.0
2008-10-21 11:55:00,1.5273,1.5277,1.5269,1.5275,8881499995.0
2008-10-21 12:00:00,1.5276,1.5277,1.527,1.527,8881499995.0
2008-10-21 12:05:00,1.5271,1.5271,1.5258,1.5264,8881499995.0
2008-10-21 12:10:00,1.5263,1.5264,1.5252,1.5259,8881499995.0
2008-10-21 12:15:00,1.5258,1.5265,1.5257,1.5263,8881499995.0
2008-10-21 12:20:00,1.5262,1.5267,1.5262,1.5264,8881499995.0
2008-10-21 12:25:00,1.5265,1.5267,1.5255,1.5256,8881499995.0
2008-10-21 12:30:00,1.5257,1.5259,1.5255,1.5256,8881499995.0
2008-10-21 12:35:00,1.5254,1.5255,1.5243,1.5245,8881499995.0
2008-10-21 12:40:00,1.5244,1.5246,1.5239,1.524,8881499995.0
2008-10-21 12:45:00,1.5239,1.5247,1.5239,1.5242,8881499995.0
2008-10-21 12:50:00,1.524,1.5243,1.5235,1.5236,8881499995.0
2008-10-21 12:55:00,1.5237,1.524,1.5235,1.5239,8881499995.0
2008-10-21 13:00:00,1.524,1.5246,1.5239,1.5239,8881499995.0
2008-10-21 13:05:00,1.524,1.5244,1.5239,1.5239,8881499995.0
2008-10-21 13:10:00,1.5238,1.5242,1.5235,1.5241,8881499995.0
2008-10-21 13:15:00,1.524,1.5247,1.524,1.5244,8881499995.0
2008-10-21 13:20:00,1.5243,1.5245,1.5235,1.5236,8881499995.0
2008-10-21 13:25:00,1.5237,1.5238,1.5228,1.5228,8881499995.0
2008-10-21 13:30:00,1.5229,1.523,1.5218,1.5228,8881499995.0
2008-10-21 13:35:00,1.5227,1.5228,1.5216,1.5216,8881499995.0
2008-10-21 13:40:00,1.5218,1.5236,1.5214,1.5236,8881499995.0
2008-10-21 13:45:00,1.5235,1.5242,1.5233,1.5235,8881499995.0
2008-10-21 13:50:00,1.5236,1.524,1.5233,1.5236,8881499995.0
2008-10-21 13:55:00,1.5235,1.5239,1.5229,1.5234,8881499995.0
2008-10-21 14:00:00,1.5235,1.524,1.5226,1.5227,8881499995.0
2008-10-21 14:05:00,1.5226,1.5232,1.522,1.5222,8881499995.0
2008-10-21 14:10:00,1.5223,1.5226,1.5219,1.5225,8881499995.0
2008-10-21 14:15:00,1.5224,1.5237,1.5223,1.5228,8881499995.0
2008-10-21 14:20:00,1.5229,1.5232,1.5223,1.5224,8881499995.0
2008-10-21 14:25:00,1.5225,1.5225,1.521,1.5218,8881499995.0
2008-10-21 14:30:00,1.5219,1.5219,1.5206,1.5206,8881499995.0
2008-10-21 14:35:00,1.5207,1.5219,1.5205,1.5218,8881499995.0
2008-10-21 14:40:00,1.5219,1.5222,1.5213,1.5214,8881499995.0
2008-10-21 14:45:00,1.5215,1.5217,1.5211,1.5216,8881499995.0
2008-10-21 14:50:00,1.5219,1.5234,1.5219,1.5225,8881499995.0
2008-10-21 14:55:00,1.5224,1.5226,1.5208,1.5215,8881499995.0
2008-10-21 15:00:00,1.5214,1.5225,1.521,1.5212,8881499995.0
2008-10-21 15:05:00,1.5213,1.5219,1.521,1.5211,8881499995.0
2008-10-21 15:10:00,1.521,1.5212,1.5206,1.5211,8881499995.0
2008-10-21 15:15:00,1.521,1.5213,1.5207,1.521,8881499995.0
2008-10-21 15:20:00,1.5211,1.522,1.5208,1.5217,8881499995.0
2008-10-21 15:25:00,1.5218,1.5228,1.5214,1.5227,8881499995.0
2008-10-21 15:30:00,1.5228,1.523,1.5218,1.5224,8881499995.0
2008-10-21 15:35:00,1.5225,1.5228,1.5216,1.5227,8881499995.0
2008-10-21 15:40:00,1.5228,1.5234,1.522,1.5226,8881499995.0
2008-10-21 15:45:00,1.5227,1.5228,1.5223,1.5225,8881499995.0
2008-10-21 15:50:00,1.5226,1.5227,1.5219,1.5223,8881499995.0
2008-10-21 15:55:00,1.5222,1.5233,1.5219,1.5233,8881499995.0
2008-10-21 16:00:00,1.5232,1.5234,1.5226,1.5228,8881499995.0
2008-10-21 16:05:00,1.5227,1.5239,1.5227,1.5239,8881499995.0
2008-10-21 16:10:00,1.5238,1.5242,1.5238,1.5239,8881499995.0
2008-10-21 16:15:00,1.5238,1.5248,1.5238,1.5245,8881499995.0
2008-10-21 16:20:00,1.5244,1.5247,1.5242,1.5246,8881499995.0
2008-10-21 16:25:00,1.5245,1.5247,1.5242,1.5243,8881499995.0
2008-10-21 16:30:00,1.5242,1.5244,1.5236,1.5239,8881499995.0
2008-10-21 16:35:00,1.5238,1.5245,1.5236,1.5245,8881499995.0
2008-10-21 16:40:00,1.5244,1.5249,1.5243,1.5248,8881499995.0
2008-10-21 16:45:00,1.5249,1.525,1.5242,1.5244,8881499995.0
2008-10-21 16:50:00,1.5245,1.5248,1.5228,1.523,8881499995.0
2008-10-21 16:55:00,1.5229,1.5232,1.5225,1.5226,8881499995.0
2008-10-21 17:00:00,1.5225,1.5237,1.5223,1.5234,8881499995.0
2008-10-21 17:05:00,1.5233,1.5237,1.5219,1.5224,8881499995.0
2008-10-21 17:10:00,1.5225,1.5225,1.5215,1.5219,8881499995.0
2008-10-21 17:15:00,1.522,1.5224,1.5219,1.5221,8881499995.0
2008-10-21 17:20:00,1.5221,1.5222,1.5208,1.521,914000015.0
2008-10-21 17:25:00,1.5211,1.5214,1.5206,1.5208,914000015.0
2008-10-21 17:30:00,1.5207,1.5207,1.5197,1.5204,914000015.0
2008-10-21 17:35:00,1.5203,1.5206,1.5185,1.5188,914000015.0
2008-10-21 17:40:00,1.5187,1.5191,1.5181,1.5183,914000015.0
2008-10-21 17:45:00,1.5182,1.5183,1.5172,1.5174,914000015.0
2008-10-21 17:50:00,1.5175,1.5183,1.5172,1.5178,914000015.0
2008-10-21 17:55:00,1.5179,1.5181,1.5171,1.5172,914000015.0
2008-10-21 18:00:00,1.5173,1.5178,1.5169,1.5172,914000015.0
2008-10-21 18:05:00,1.5173,1.5176,1.5163,1.5167,914000015.0
2008-10-21 18:10:00,1.5168,1.5191,1.5164,1.5187,914000015.0
2008-10-21 18:15:00,1.5188,1.5193,1.5178,1.5184,914000015.0
2008-10-21 18:20:00,1.5182,1.5185,1.5175,1.5179,914000015.0
2008-10-21 18:25:00,1.518,1.5181,1.5134,1.5138,914000015.0
2008-10-21 18:30:00,1.5137,1.5141,1.5131,1.5136,914000015.0
2008-10-21 18:35:00,1.5137,1.5143,1.5133,1.5134,914000015.0
2008-10-21 18:40:00,1.5135,1.5141,1.5134,1.5138,914000015.0
2008-10-21 18:45:00,1.5139,1.5139,1.513,1.5136,914000015.0
2008-10-21 18:50:00,1.5135,1.5138,1.5127,1.5127,914000015.0
2008-10-21 18:55:00,1.5128,1.5136,1.5122,1.513,914000015.0
2008-10-21 19:00:00,1.5129,1.5132,1.5126,1.5129,4366200031.0
2008-10-21 19:05:00,1.513,1.5136,1.5122,1.5127,9544500055.0
2008-10-21 19:10:00,1.5125,1.5133,1.5122,1.5132,9544500055.0
2008-10-21 19:15:00,1.5133,1.5137,1.5131,1.5135,9544500055.0
2008-10-21 19:20:00,1.5134,1.5139,1.5132,1.5136,9544500055.0
2008-10-21 19:25:00,1.5135,1.5146,1.5134,1.5144,9544500055.0
2008-10-21 19:30:00,1.5143,1.5144,1.5131,1.5131,9544500055.0
2008-10-21 19:35:00,1.5132,1.5141,1.5126,1.5137,9544500055.0
2008-10-21 19:40:00,1.5136,1.5137,1.5127,1.5132,9544500055.0
2008-10-21 19:45:00,1.5131,1.5139,1.5129,1.51315,9544500055.0
2008-10-21 19:50:00,1.5131,1.5133,1.5125,1.5127,10303499920.0
2008-10-21 19:55:00,1.5128,1.5128,1.5118,1.5118,10303499920.0
2008-10-21 20:00:00,1.5119,1.5127,1.5118,1.5125,10303499920.0
2008-10-21 20:05:00,1.5124,1.5126,1.5119,1.5124,10303499920.0
2008-10-21 20:10:00,1.5125,1.5126,1.5119,1.5121,10303499920.0
2008-10-21 20:15:00,1.5119,1.513,1.5119,1.5129,8820399922.0
2008-10-21 20:20:00,1.513,1.5135,1.5128,1.5133,8893499910.0
2008-10-21 20:25:00,1.5134,1.5136,1.5129,1.5135,7518699952.0
2008-10-21 20:30:00,1.5134,1.5138,1.5129,1.5134,5456500015.0
2008-10-21 20:35:00,1.5132,1.5134,1.5126,1.5128,5456500015.0
2008-10-21 20:40:00,1.5128,1.5133,1.5126,1.5129,10570500050.0
2008-10-21 20:45:00,1.513,1.5133,1.5116,1.5121,7238400050.0
2008-10-21 20:50:00,1.5122,1.5122,1.5098,1.5098,5017000050.0
2008-10-21 20:55:00,1.5099,1.5113,1.5098,1.511,5017000050.0
2008-10-21 21:00:00,1.5111,1.5122,1.511,1.5115,5017000050.0
2008-10-21 21:05:00,1.5114,1.5119,1.5105,1.5113,5017000050.0
2008-10-21 21:10:00,1.5114,1.5116,1.5109,1.5111,5017000050.0
2008-10-21 21:15:00,1.5112,1.5114,1.5086,1.5087,5017000050.0
2008-10-21 21:20:00,1.5086,1.5086,1.5054,1.5058,5017000050.0
2008-10-21 21:25:00,1.5057,1.5069,1.5055,1.5061,5017000050.0
2008-10-21 21:30:00,1.5062,1.5064,1.5046,1.5052,5017000050.0
2008-10-21 21:35:00,1.5053,1.5062,1.5046,1.5056,5017000050.0
2008-10-21 21:40:00,1.5055,1.5064,1.505,1.506,5017000050.0
2008-10-21 21:45:00,1.5061,1.5061,1.5049,1.5051,5017000050.0
2008-10-21 21:50:00,1.5052,1.5058,1.5049,1.5058,5105100022.0
2008-10-21 21:55:00,1.50549,1.5067,1.50543,1.5064,9615499926.0
2008-10-21 22:00:00,1.50635,1.50645,1.5055,1.5059,7066199922.0
2008-10-21 22:05:00,1.5058,1.5063,1.5054,1.506,6168999920.0
2008-10-21 22:10:00,1.5059,1.5062,1.5056,1.5062,5168699944.0
2008-10-21 22:15:00,1.50625,1.5066,1.5061,1.5063,4770599933.0
2008-10-21 22:20:00,1.5062,1.5071,1.5049,1.5049,1681499940.0
2008-10-21 22:25:00,1.505,1.5057,1.5046,1.5054,1681499940.0
2008-10-21 22:30:00,1.5053,1.5058,1.5045,1.5053,1681499940.0
2008-10-21 22:35:00,1.5052,1.5055,1.5047,1.5054,4768499960.0
2008-10-21 22:40:00,1.5053,1.5054,1.5043,1.5043,8596499981.0
2008-10-21 22:45:00,1.5044,1.5047,1.5035,1.50415,8061499975.0
2008-10-21 22:50:00,1.5042,1.5047,1.5039,1.5044,144000000.0
2008-10-21 22:55:00,1.5042,1.5047,1.504,1.504,144000000.0
2008-10-21 23:00:00,1.5039,1.5044,1.50315,1.5039,1652799958.0
2008-10-21 23:05:00,1.5039,1.5042,1.5037,1.504,9272499955.0
2008-10-21 23:10:00,1.5038,1.5046,1.5038,1.5044,7613499975.0
2008-10-21 23:15:00,1.5042,1.5055,1.5041,1.50525,4105399965.0
2008-10-21 23:20:00,1.5054,1.5057,1.5047,1.50505,9122599976.0
2008-10-21 23:25:00,1.5051,1.5056,1.5046,1.5053,2368499955.0
2008-10-21 23:30:00,1.5054,1.50735,1.5047,1.505,4295499997.0
2008-10-21 23:35:00,1.5049,1.5053,1.50485,1.5052,8406100034.0
2008-10-21 23:40:00,1.50505,1.50525,1.5048,1.505,2686699996.0
2008-10-21 23:45:00,1.505,1.5054,1.50483,1.505,5571399926.0
2008-10-21 23:50:00,1.5051,1.5053,1.505,1.5051,903499980.0
2008-10-21 23:55:00,1.5052,1.5052,1.5039,1.50445,2137599978.0
2008-10-22 00:00:00,1.5043,1.5049,1.5043,1.5048,4177599961.0
2008-10-22 00:05:00,1.5049,1.5049,1.5044,1.5045,6066899964.0
2008-10-22 00:10:00,1.5046,1.505,1.5045,1.5047,6060000000.0
2008-10-22 00:15:00,1.5046,1.505,1.5046,1.5047,5619599976.0
2008-10-22 00:20:00,1.5048,1.5048,1.50465,1.50465,4629399904.0
2008-10-22 00:25:00,1.5048,1.5049,1.5047,1.5048,4519600096.0
2008-10-22 00:30:00,1.5046,1.505,1.5046,1.5049,9630300048.0
2008-10-22 00:35:00,1.5047,1.505,1.5045,1.5047,10625500030.0
2008-10-22 00:40:00,1.5048,1.5051,1.50465,1.50465,8977600036.0
2008-10-22 00:45:00,1.5047,1.5048,1.5045,1.5045,5684500000.0
2008-10-22 00:50:00,1.5046,1.5048,1.5045,1.5047,4109899994.0
2008-10-22 00:55:00,1.5046,1.5047,1.5045,1.5046,9747499850.0
2008-10-22 01:00:00,1.5045,1.5048,1.5045,1.5047,9747499850.0
2008-10-22 01:05:00,1.5046,1.5048,1.5046,1.5047,9375599856.0
2008-10-22 01:10:00,1.5046,1.5051,1.5046,1.5047,7887999880.0
2008-10-22 01:15:00,1.5047,1.5051,1.5046,1.5047,7058699862.0
2008-10-22 01:20:00,1.5046,1.5052,1.5046,1.5047,10044499970.0
2008-10-22 01:25:00,1.5047,1.505,1.5046,1.5048,4940900000.0
2008-10-22 01:30:00,1.5047,1.5049,1.503,1.5031,10180000030.0
2008-10-22 01:35:00,1.5029,1.5034,1.5027,1.5028,6108000018.0
2008-10-22 01:40:00,1.5027,1.5031,1.5026,1.5026,9129000033.0
2008-10-22 01:45:00,1.5027,1.5033,1.5026,1.5027,4925000045.0
2008-10-22 01:50:00,1.5026,1.5032,1.5025,1.5027,4925000045.0
2008-10-22 01:55:00,1.5026,1.5032,1.5025,1.5026,7358900024.0
2008-10-22 02:00:00,1.5025,1.5032,1.5025,1.50295,6576999995.0
2008-10-22 02:05:00,1.5032,1.5034,1.5025,1.5026,4062500000.0
2008-10-22 02:10:00,1.5025,1.503,1.5022,1.50285,7340099960.0
2008-10-22 02:15:00,1.5028,1.5032,1.5025,1.5027,7734500065.0
2008-10-22 02:20:00,1.50255,1.5032,1.5024,1.5028,2676700002.0
2008-10-22 02:25:00,1.5029,1.503,1.5028,1.5029,1777500025.0
2008-10-22 02:30:00,1.503,1.5036,1.5026,1.503,1422000020.0
2008-10-22 02:35:00,1.5029,1.5035,1.5026,1.5035,5253299976.0
2008-10-22 02:40:00,1.5034,1.5035,1.5027,1.50295,7643800012.0
2008-10-22 02:45:00,1.5031,1.5034,1.5029,1.5032,6404900133.0
2008-10-22 02:50:00,1.5034,1.5035,1.5032,1.5033,9969500085.0
2008-10-22 02:55:00,1.5032,1.5034,1.5031,1.5034,9710100079.0
2008-10-22 03:00:00,1.5033,1.5037,1.5029,1.5033,8599700040.0
2008-10-22 03:05:00,1.5033,1.5036,1.50325,1.5034,4420799984.0
2008-10-22 03:10:00,1.5034,1.5035,1.50315,1.5032,5468099993.0
2008-10-22 03:15:00,1.5031,1.5032,1.50285,1.5031,3103000019.0
2008-10-22 03:20:00,1.5031,1.5031,1.5029,1.503,5093899969.0
2008-10-22 03:25:00,1.5032,1.5034,1.5031,1.5034,3131500050.0
2008-10-22 03:30:00,1.5033,1.5035,1.5032,1.5034,3131500050.0
2008-10-22 03:35:00,1.5033,1.5036,1.5031,1.5031,3131500050.0
2008-10-22 03:40:00,1.503,1.5034,1.5029,1.5033,2846100011.0
2008-10-22 03:45:00,1.5034,1.5034,1.5023,1.5025,4084799969.0
2008-10-22 03:50:00,1.5024,1.5025,1.5022,1.5023,2997800005.0
2008-10-22 03:55:00,1.5023,1.5027,1.5023,1.5023,6672000023.0
2008-10-22 04:00:00,1.5023,1.5027,1.5022,1.5023,6314349987.0
2008-10-22 04:05:00,1.5023,1.5026,1.5022,1.5023,3014850014.0
2008-10-22 04:10:00,1.5025,1.5027,1.50215,1.5024,4458850037.0
2008-10-22 04:15:00,1.5025,1.5027,1.5023,1.5024,9491000010.0
2008-10-22 04:20:00,1.5025,1.5033,1.5021,1.5027,9491000010.0
2008-10-22 04:25:00,1.5025,1.5044,1.5025,1.503,4155400010.0
2008-10-22 04:30:00,1.5028,1.5033,1.5026,1.5031,2821500010.0
2008-10-22 04:35:00,1.5034,1.5034,1.5026,1.5026,8871000025.0
2008-10-22 04:40:00,1.50255,1.50255,1.50195,1.502,9473599960.0
2008-10-22 04:45:00,1.5021,1.5023,1.50145,1.5017,7013900114.0
2008-10-22 04:50:00,1.5022,1.5023,1.5017,1.50175,5737680192.0
2008-10-22 04:55:00,1.5017,1.5024,1.50165,1.5024,5088611162.0
2008-10-22 05:00:00,1.50215,1.5026,1.5021,1.5024,1747400013.0
2008-10-22 05:05:00,1.5025,1.5026,1.5017,1.5024,223500005.0
2008-10-22 05:10:00,1.5022,1.5025,1.5017,1.5024,313400002.0
2008-10-22 05:15:00,1.5022,1.5026,1.502,1.50225,2277599980.0
2008-10-22 05:20:00,1.5022,1.5026,1.50185,1.5026,3568799966.0
2008-10-22 05:25:00,1.5025,1.5026,1.5003,1.5004,4789199949.0
2008-10-22 05:30:00,1.5005,1.5007,1.4976,1.4981,8059499910.0
2008-10-22 05:35:00,1.4977,1.4983,1.4966,1.4972,8059499910.0
2008-10-22 05:40:00,1.4971,1.4977,1.497,1.4973,8059499910.0
2008-10-22 05:45:00,1.4974,1.4981,1.4971,1.4978,8059499910.0
2008-10-22 05:50:00,1.4977,1.4978,1.4967,1.4975,8059499910.0
2008-10-22 05:55:00,1.4976,1.4991,1.4974,1.499,9249599914.0
2008-10-22 06:00:00,1.4988,1.5008,1.4988,1.5,10301399956.0
2008-10-22 06:05:00,1.5001,1.5004,1.4992,1.4992,10312999935.0
2008-10-22 06:10:00,1.4993,1.5002,1.499,1.4997,9564799975.0
2008-10-22 06:15:00,1.4996,1.4996,1.494,1.4945,8442500035.0
2008-10-22 06:20:00,1.49425,1.4957,1.4941,1.4951,6082900019.0
2008-10-22 06:25:00,1.495,1.4954,1.4849,1.4856,5493000015.0
2008-10-22 06:30:00,1.4854,1.4917,1.4846,1.4896,5493000015.0
2008-10-22 06:35:00,1.4895,1.4904,1.4884,1.4896,5493000015.0
2008-10-22 06:40:00,1.4894,1.4901,1.4866,1.4866,5493000015.0
2008-10-22 06:45:00,1.4867,1.4899,1.4866,1.4892,5493000015.0
2008-10-22 06:50:00,1.48885,1.4893,1.48825,1.4885,8192600028.0
2008-10-22 06:55:00,1.4884,1.4886,1.487,1.4879,3685660033.0
2008-10-22 07:00:00,1.4888,1.4901,1.4886,1.4896,10634500010.0
2008-10-22 07:05:00,1.48945,1.4905,1.48905,1.4902,7107900011.0
2008-10-22 07:10:00,1.48995,1.4923,1.48985,1.4921,9331900031.0
2008-10-22 07:15:00,1.4916,1.492,1.4893,1.4893,5621599968.0
2008-10-22 07:20:00,1.4894,1.4913,1.48895,1.4903,5226000015.0
2008-10-22 07:25:00,1.4901,1.4905,1.49,1.49,2632699987.0
2008-10-22 07:30:00,1.49,1.4921,1.49,1.4917,7448299978.0
2008-10-22 07:35:00,1.4919,1.4919,1.4902,1.4904,8292999970.0
2008-10-22 07:40:00,1.4906,1.4919,1.4903,1.4919,8292999970.0
2008-10-22 07:45:00,1.4917,1.4928,1.4913,1.4923,8292999970.0
2008-10-22 07:50:00,1.4925,1.4934,1.4923,1.4931,8292999970.0
2008-10-22 07:55:00,1.4932,1.4956,1.4931,1.4954,8292999970.0
2008-10-22 08:00:00,1.4955,1.4976,1.4952,1.4961,8292999970.0
2008-10-22 08:05:00,1.4964,1.4971,1.4956,1.4964,8292999970.0
2008-10-22 08:10:00,1.4965,1.4983,1.4963,1.4972,8292999970.0
2008-10-22 08:15:00,1.4971,1.4987,1.497,1.4986,8292999970.0
2008-10-22 08:20:00,1.4984,1.4988,1.4984,1.4988,8292999970.0
2008-10-22 08:25:00,1.4987,1.5009,1.4985,1.5009,8292999970.0
2008-10-22 08:30:00,1.5008,1.5024,1.5005,1.5024,8292999970.0
2008-10-22 08:35:00,1.5025,1.5029,1.5017,1.5017,8292999970.0
2008-10-22 08:40:00,1.5018,1.502,1.4988,1.499,8292999970.0
2008-10-22 08:45:00,1.4992,1.5018,1.499,1.5011,8292999970.0
2008-10-22 08:50:00,1.5012,1.5017,1.5009,1.5009,8292999970.0
2008-10-22 08:55:00,1.501,1.5016,1.5003,1.5016,8292999970.0
2008-10-22 09:00:00,1.5015,1.5027,1.5014,1.5022,8292999970.0
2008-10-22 09:05:00,1.5021,1.5029,1.502,1.5027,8292999970.0
2008-10-22 09:10:00,1.5028,1.5029,1.5011,1.5013,8292999970.0
2008-10-22 09:15:00,1.5014,1.5014,1.4997,1.4998,8292999970.0
2008-10-22 09:20:00,1.5,1.5,1.499,1.4992,8292999970.0
2008-10-22 09:25:00,1.4993,1.4993,1.4975,1.499,8292999970.0
2008-10-22 09:30:00,1.4991,1.5,1.4991,1.4995,8292999970.0
2008-10-22 09:35:00,1.4996,1.4997,1.4985,1.4992,8292999970.0
2008-10-22 09:40:00,1.4991,1.4999,1.4988,1.4998,8292999970.0
2008-10-22 09:45:00,1.5,1.5001,1.4993,1.4996,8292999970.0
2008-10-22 09:50:00,1.4995,1.5,1.4994,1.4998,8292999970.0
2008-10-22 09:55:00,1.4999,1.5009,1.4998,1.5004,8292999970.0
2008-10-22 10:00:00,1.5005,1.5014,1.5004,1.5013,8292999970.0
2008-10-22 10:05:00,1.5012,1.5019,1.5008,1.5018,8292999970.0
2008-10-22 10:10:00,1.5019,1.5028,1.5017,1.5027,8292999970.0
2008-10-22 10:15:00,1.5026,1.5036,1.5026,1.5031,8292999970.0
2008-10-22 10:20:00,1.5032,1.5033,1.5024,1.5031,8292999970.0
2008-10-22 10:25:00,1.503,1.5033,1.5027,1.5031,8292999970.0
2008-10-22 10:30:00,1.5032,1.5042,1.5027,1.5042,8292999970.0
2008-10-22 10:35:00,1.5041,1.5046,1.5035,1.5035,8292999970.0
2008-10-22 10:40:00,1.5036,1.5036,1.5023,1.5025,8292999970.0
2008-10-22 10:45:00,1.5026,1.5042,1.5024,1.5034,8292999970.0
2008-10-22 10:50:00,1.5033,1.5033,1.5023,1.5031,8292999970.0
2008-10-22 10:55:00,1.5029,1.5029,1.5009,1.5009,8292999970.0
2008-10-22 11:00:00,1.501,1.5014,1.5007,1.5012,8292999970.0
2008-10-22 11:05:00,1.5011,1.5014,1.5004,1.5012,8292999970.0
2008-10-22 11:10:00,1.5011,1.5017,1.501,1.5015,8292999970.0
2008-10-22 11:15:00,1.5016,1.5016,1.5002,1.5011,8292999970.0
2008-10-22 11:20:00,1.5012,1.5017,1.5,1.5001,8292999970.0
2008-10-22 11:25:00,1.5,1.5003,1.4997,1.5001,8292999970.0
2008-10-22 11:30:00,1.5002,1.5005,1.4998,1.5001,8292999970.0
2008-10-22 11:35:00,1.5,1.5002,1.4997,1.5,8292999970.0
2008-10-22 11:40:00,1.4998,1.5003,1.4997,1.4997,8292999970.0
2008-10-22 11:45:00,1.4998,1.5002,1.4997,1.5001,8292999970.0
2008-10-22 11:50:00,1.5002,1.5002,1.4995,1.4997,8292999970.0
2008-10-22 11:55:00,1.4998,1.5008,1.4996,1.5005,8292999970.0
2008-10-22 12:00:00,1.5006,1.5015,1.5004,1.5015,8292999970.0
2008-10-22 12:05:00,1.5014,1.5022,1.5008,1.5013,8292999970.0
2008-10-22 12:10:00,1.5012,1.5016,1.5006,1.5007,8292999970.0
2008-10-22 12:15:00,1.5006,1.5006,1.4987,1.4995,8292999970.0
2008-10-22 12:20:00,1.4996,1.4998,1.4992,1.4993,9094800014.0
2008-10-22 12:25:00,1.4992,1.4995,1.4987,1.4989,10297500080.0
2008-10-22 12:30:00,1.499,1.4992,1.498,1.4982,10297500080.0
2008-10-22 12:35:00,1.4981,1.4984,1.4964,1.4965,10297500080.0
2008-10-22 12:40:00,1.4964,1.4974,1.4964,1.4971,10297500080.0
2008-10-22 12:45:00,1.4972,1.4973,1.4969,1.4971,10297500080.0
2008-10-22 12:50:00,1.497,1.4977,1.497,1.4973,10297500080.0
2008-10-22 12:55:00,1.4972,1.4974,1.49685,1.4973,9904100068.0
2008-10-22 13:00:00,1.4972,1.4983,1.4967,1.4967,8330500020.0
2008-10-22 13:05:00,1.4968,1.497,1.4964,1.4966,8330500020.0
2008-10-22 13:10:00,1.4965,1.4968,1.4963,1.4963,9458116527.0
2008-10-22 13:15:00,1.4964,1.4972,1.4963,1.497,10209860865.0
2008-10-22 13:20:00,1.4971,1.4979,1.497,1.4977,10209860865.0
2008-10-22 13:25:00,1.4976,1.4987,1.4974,1.4975,10209860865.0
2008-10-22 13:30:00,1.4976,1.4981,1.4962,1.4963,10209860865.0
2008-10-22 13:35:00,1.4964,1.4979,1.4963,1.4972,10209860865.0
2008-10-22 13:40:00,1.4974,1.4983,1.4971,1.498,10209860865.0
2008-10-22 13:45:00,1.4981,1.4985,1.4974,1.4982,10209860865.0
2008-10-22 13:50:00,1.4983,1.4984,1.4975,1.4979,10209860865.0
2008-10-22 13:55:00,1.498,1.4988,1.4979,1.4982,10209860865.0
2008-10-22 14:00:00,1.4981,1.4986,1.4975,1.4985,10209860865.0
2008-10-22 14:05:00,1.4984,1.4985,1.4971,1.4979,10209860865.0
2008-10-22 14:10:00,1.4978,1.4992,1.4974,1.4992,10209860865.0
2008-10-22 14:15:00,1.4993,1.4993,1.4974,1.4975,10209860865.0
2008-10-22 14:20:00,1.4976,1.4993,1.4974,1.4993,10209860865.0
2008-10-22 14:25:00,1.4994,1.5027,1.4993,1.502,10209860865.0
2008-10-22 14:30:00,1.5021,1.5023,1.5006,1.5019,10209860865.0
2008-10-22 14:35:00,1.5018,1.5021,1.4989,1.499,10209860865.0
2008-10-22 14:40:00,1.4991,1.4994,1.4972,1.499,10209860865.0
2008-10-22 14:45:00,1.4988,1.4996,1.4984,1.4996,10209860865.0
2008-10-22 14:50:00,1.4995,1.4996,1.4986,1.4994,10209860865.0
2008-10-22 14:55:00,1.4997,1.5012,1.4989,1.5011,10209860865.0
2008-10-22 15:00:00,1.5012,1.5019,1.4997,1.4997,10209860865.0
2008-10-22 15:05:00,1.4996,1.5007,1.4992,1.5004,10209860865.0
2008-10-22 15:10:00,1.5003,1.5005,1.4995,1.5,10209860865.0
2008-10-22 15:15:00,1.5001,1.5005,1.5,1.5001,10209860865.0
2008-10-22 15:20:00,1.5002,1.5009,1.5001,1.5007,10209860865.0
2008-10-22 15:25:00,1.5008,1.501,1.5,1.5007,10209860865.0
2008-10-22 15:30:00,1.5009,1.5011,1.5001,1.5009,10209860865.0
2008-10-22 15:35:00,1.5008,1.5017,1.5003,1.5004,10209860865.0
2008-10-22 15:40:00,1.5005,1.5006,1.4984,1.4986,10209860865.0
2008-10-22 15:45:00,1.4985,1.4989,1.4984,1.4985,10209860865.0
2008-10-22 15:50:00,1.4986,1.4986,1.4983,1.4984,10209860865.0
2008-10-22 15:55:00,1.4985,1.4987,1.4981,1.4983,10209860865.0
2008-10-22 16:00:00,1.4985,1.4997,1.4976,1.4977,10209860865.0
2008-10-22 16:05:00,1.4976,1.4986,1.4974,1.498,10209860865.0
2008-10-22 16:10:00,1.4981,1.4991,1.4978,1.4989,10209860865.0
2008-10-22 16:15:00,1.4988,1.5001,1.4987,1.4998,10209860865.0
2008-10-22 16:20:00,1.4997,1.5002,1.4997,1.5001,10209860865.0
2008-10-22 16:25:00,1.5002,1.5003,1.4976,1.4991,10209860865.0
2008-10-22 16:30:00,1.4992,1.5001,1.4991,1.4995,10209860865.0
2008-10-22 16:35:00,1.4997,1.4997,1.4974,1.4975,10209860865.0
2008-10-22 16:40:00,1.4977,1.4988,1.4973,1.4973,10209860865.0
2008-10-22 16:45:00,1.4974,1.4988,1.4972,1.4985,10209860865.0
2008-10-22 16:50:00,1.4984,1.501,1.4982,1.501,10209860865.0
2008-10-22 16:55:00,1.5012,1.5012,1.4978,1.4984,10209860865.0
2008-10-22 17:00:00,1.4983,1.4994,1.4983,1.4993,10209860865.0
2008-10-22 17:05:00,1.4992,1.4997,1.4976,1.4981,10209860865.0
2008-10-22 17:10:00,1.498,1.4988,1.498,1.4984,10209860865.0
2008-10-22 17:15:00,1.4985,1.5001,1.4981,1.4986,10209860865.0
2008-10-22 17:20:00,1.4987,1.4987,1.4964,1.4966,10209860865.0
2008-10-22 17:25:00,1.4965,1.4969,1.4964,1.4967,10209860865.0
2008-10-22 17:30:00,1.4966,1.4969,1.4962,1.4967,10209860865.0
2008-10-22 17:35:00,1.4968,1.497,1.4961,1.4967,10209860865.0
2008-10-22 17:40:00,1.4966,1.4972,1.4962,1.4968,10209860865.0
2008-10-22 17:45:00,1.4969,1.4978,1.4968,1.4969,10209860865.0
2008-10-22 17:50:00,1.4967,1.4971,1.4957,1.4959,10209860865.0
2008-10-22 17:55:00,1.4961,1.4962,1.4958,1.4962,10209860865.0
2008-10-22 18:00:00,1.4961,1.4963,1.4957,1.4962,10252616529.0
2008-10-22 18:05:00,1.4962,1.4963,1.4957,1.496,8512249940.0
2008-10-22 18:10:00,1.4961,1.4961,1.4947,1.4954,8512249940.0
2008-10-22 18:15:00,1.4955,1.4967,1.4951,1.4963,8512249940.0
2008-10-22 18:20:00,1.4962,1.4976,1.4962,1.4968,8512249940.0
2008-10-22 18:25:00,1.4969,1.497,1.4961,1.4964,8512249940.0
2008-10-22 18:30:00,1.4965,1.4969,1.496,1.4966,8512249940.0
2008-10-22 18:35:00,1.4965,1.4965,1.4951,1.4962,8512249940.0
2008-10-22 18:40:00,1.4963,1.4963,1.4912,1.4928,8512249940.0
2008-10-22 18:45:00,1.4927,1.4938,1.4926,1.4934,8512249940.0
2008-10-22 18:50:00,1.4933,1.4941,1.4926,1.4926,8512249940.0
2008-10-22 18:55:00,1.4924,1.4938,1.4922,1.4937,8512249940.0
2008-10-22 19:00:00,1.4938,1.4956,1.4938,1.495,8512249940.0
2008-10-22 19:05:00,1.4951,1.4967,1.4951,1.4952,8512249940.0
2008-10-22 19:10:00,1.4953,1.4955,1.4941,1.4943,8512249940.0
2008-10-22 19:15:00,1.4942,1.4942,1.4924,1.4932,8512249940.0
2008-10-22 19:20:00,1.4933,1.4941,1.4933,1.4934,8512249940.0
2008-10-22 19:25:00,1.4933,1.4937,1.4916,1.4936,8512249940.0
2008-10-22 19:30:00,1.4935,1.4941,1.4927,1.4928,8512249940.0
2008-10-22 19:35:00,1.4926,1.4935,1.4916,1.4922,8512249940.0
2008-10-22 19:40:00,1.4921,1.4942,1.4921,1.4921,8512249940.0
2008-10-22 19:45:00,1.4922,1.4936,1.4922,1.4933,8512249940.0
2008-10-22 19:50:00,1.4932,1.4944,1.4929,1.4943,8512249940.0
2008-10-22 19:55:00,1.4942,1.4942,1.4931,1.494,8512249940.0
2008-10-22 20:00:00,1.49395,1.4946,1.49375,1.4942,3386049996.0
2008-10-22 20:05:00,1.4943,1.4949,1.4932,1.4937,2104500010.0
2008-10-22 20:10:00,1.4938,1.4938,1.4927,1.4929,2104500010.0
2008-10-22 20:15:00,1.4928,1.493,1.4924,1.4927,2104500010.0
2008-10-22 20:20:00,1.4928,1.4933,1.4927,1.4933,2104500010.0
2008-10-22 20:25:00,1.4934,1.4942,1.4934,1.4935,2104500010.0
2008-10-22 20:30:00,1.4936,1.4936,1.4924,1.4928,2104500010.0
2008-10-22 20:35:00,1.4927,1.4929,1.4925,1.4928,2104500010.0
2008-10-22 20:40:00,1.4927,1.4927,1.4917,1.4923,2104500010.0
2008-10-22 20:45:00,1.4924,1.4942,1.4918,1.4929,2104500010.0
2008-10-22 20:50:00,1.4928,1.4929,1.4914,1.4917,2104500010.0
2008-10-22 20:55:00,1.4916,1.4923,1.4915,1.4922,2104500010.0
2008-10-22 21:00:00,1.4921,1.4936,1.4921,1.4923,2104500010.0
2008-10-22 21:05:00,1.4925,1.4932,1.4923,1.493,2104500010.0
2008-10-22 21:10:00,1.4929,1.493,1.4919,1.4922,2104500010.0
2008-10-22 21:15:00,1.4921,1.4922,1.4912,1.4914,2104500010.0
2008-10-22 21:20:00,1.4915,1.4915,1.4903,1.4905,2104500010.0
2008-10-22 21:25:00,1.4906,1.4936,1.4905,1.4911,2104500010.0
2008-10-22 21:30:00,1.4912,1.4912,1.4889,1.4893,2104500010.0
2008-10-22 21:35:00,1.4891,1.49,1.4881,1.4891,2104500010.0
2008-10-22 21:40:00,1.4892,1.4892,1.4873,1.489,2104500010.0
2008-10-22 21:45:00,1.4889,1.4908,1.4886,1.4899,2104500010.0
2008-10-22 21:50:00,1.4901,1.4919,1.4901,1.4919,2104500010.0
2008-10-22 21:55:00,1.492,1.4922,1.4908,1.4922,2104500010.0
2008-10-22 22:00:00,1.4923,1.4932,1.492,1.4921,2104500010.0
2008-10-22 22:05:00,1.492,1.4931,1.492,1.4929,2104500010.0
2008-10-22 22:10:00,1.4928,1.4949,1.4927,1.4947,2104500010.0
2008-10-22 22:15:00,1.4946,1.4954,1.4943,1.4947,2104500010.0
2008-10-22 22:20:00,1.4948,1.4948,1.4932,1.4937,2104500010.0
2008-10-22 22:25:00,1.494,1.4947,1.4938,1.4947,2104500010.0
2008-10-22 22:30:00,1.4946,1.4949,1.4944,1.4945,2104500010.0
2008-10-22 22:35:00,1.4944,1.4947,1.4941,1.4946,2104500010.0
2008-10-22 22:40:00,1.4945,1.4946,1.4936,1.4943,3710700016.0
2008-10-22 22:45:00,1.4944,1.4962,1.4943,1.4952,10135500040.0
2008-10-22 22:50:00,1.4951,1.4955,1.4948,1.49535,7903599992.0
2008-10-22 22:55:00,1.4955,1.4958,1.4949,1.4951,5009699928.0
2008-10-22 23:00:00,1.49475,1.4952,1.49415,1.49445,119500000.0
2008-10-22 23:05:00,1.49445,1.495,1.4937,1.4937,2861000032.0
2008-10-22 23:10:00,1.4944,1.495,1.4939,1.49415,1038000030.0
2008-10-22 23:15:00,1.49345,1.4952,1.49345,1.49385,3449000007.0
2008-10-22 23:20:00,1.4938,1.4939,1.4922,1.4935,8387899966.0
2008-10-22 23:25:00,1.4931,1.49415,1.4924,1.4929,6614799996.0
2008-10-22 23:30:00,1.493,1.4932,1.49205,1.4932,3037099982.0
2008-10-22 23:35:00,1.4931,1.4932,1.4926,1.4928,1470499990.0
2008-10-22 23:40:00,1.4929,1.49415,1.4928,1.49405,2718699989.0
2008-10-22 23:45:00,1.4941,1.4945,1.49385,1.4941,5654799988.0
2008-10-22 23:50:00,1.4942,1.4945,1.4939,1.4939,2195799958.0
2008-10-22 23:55:00,1.4942,1.4943,1.4933,1.4935,6239999955.0
2008-10-23 00:00:00,1.494,1.4944,1.4931,1.49345,3969599983.0
2008-10-23 00:05:00,1.4938,1.4945,1.4938,1.4944,4548999940.0
2008-10-23 00:10:00,1.4943,1.4946,1.4939,1.4945,4548999940.0
2008-10-23 00:15:00,1.4944,1.4945,1.4939,1.4944,5455399978.0
2008-10-23 00:20:00,1.4942,1.4945,1.4938,1.4938,7062000040.0
2008-10-23 00:25:00,1.4937,1.4938,1.4928,1.4931,7062000040.0
2008-10-23 00:30:00,1.4932,1.4936,1.4928,1.4935,7062000040.0
2008-10-23 00:35:00,1.4933,1.4935,1.4926,1.4926,7062000040.0
2008-10-23 00:40:00,1.4927,1.4936,1.4927,1.4936,4508099989.0
2008-10-23 00:45:00,1.4937,1.4937,1.4929,1.4932,2805499955.0
2008-10-23 00:50:00,1.49305,1.4935,1.4929,1.49295,2949800022.0
2008-10-23 00:55:00,1.4929,1.493,1.4923,1.4929,2102799999.0
2008-10-23 01:00:00,1.4928,1.4933,1.492,1.492,6133900012.0
2008-10-23 01:05:00,1.4918,1.4925,1.4905,1.4909,9036500020.0
2008-10-23 01:10:00,1.4905,1.4906,1.4894,1.49015,9036500020.0
2008-10-23 01:15:00,1.4901,1.4913,1.49,1.4904,5108499980.0
2008-10-23 01:20:00,1.4905,1.4908,1.4887,1.4887,5108499980.0
2008-10-23 01:25:00,1.4886,1.4894,1.4884,1.4886,5108499980.0
2008-10-23 01:30:00,1.4884,1.4888,1.4882,1.4886,5108499980.0
2008-10-23 01:35:00,1.4887,1.4894,1.4884,1.4891,5108499980.0
2008-10-23 01:40:00,1.4893,1.4894,1.4877,1.48835,5322899971.0
2008-10-23 01:45:00,1.4883,1.4897,1.48825,1.4897,4136300056.0
2008-10-23 01:50:00,1.4898,1.49,1.4891,1.4892,5007000090.0
2008-10-23 01:55:00,1.4891,1.4894,1.4886,1.4888,5007000090.0
2008-10-23 02:00:00,1.4889,1.4889,1.4881,1.4886,5007000090.0
2008-10-23 02:05:00,1.4887,1.4916,1.4887,1.4911,5007000090.0
2008-10-23 02:10:00,1.4909,1.4914,1.4895,1.4912,5007000090.0
2008-10-23 02:15:00,1.4911,1.4928,1.491,1.4915,5007000090.0
2008-10-23 02:20:00,1.4916,1.4921,1.4904,1.4914,5007000090.0
2008-10-23 02:25:00,1.4913,1.4913,1.4895,1.4904,5007000090.0
2008-10-23 02:30:00,1.4905,1.4908,1.4885,1.4898,3801200056.0
2008-10-23 02:35:00,1.4897,1.4908,1.4895,1.4896,1992500005.0
2008-10-23 02:40:00,1.4895,1.4903,1.4891,1.4898,1992500005.0
2008-10-23 02:45:00,1.4899,1.49,1.4885,1.4892,5957900038.0
2008-10-23 02:50:00,1.4889,1.489,1.48805,1.4885,9009499962.0
2008-10-23 02:55:00,1.4886,1.4899,1.488,1.4899,7029499848.0
2008-10-23 03:00:00,1.4898,1.4898,1.4882,1.4886,5301499870.0
2008-10-23 03:05:00,1.4885,1.4887,1.4877,1.4883,6250299866.0
2008-10-23 03:10:00,1.4884,1.489,1.488,1.4889,5828999940.0
2008-10-23 03:15:00,1.4888,1.4919,1.4888,1.4903,5828999940.0
2008-10-23 03:20:00,1.4904,1.4904,1.4893,1.4899,5828999940.0
2008-10-23 03:25:00,1.49,1.4908,1.4898,1.49,7047199934.0
2008-10-23 03:30:00,1.4899,1.4903,1.4894,1.4896,8700699947.0
2008-10-23 03:35:00,1.4897,1.4901,1.4891,1.49,5187200000.0
2008-10-23 03:40:00,1.4901,1.491,1.49,1.4906,4374000005.0
2008-10-23 03:45:00,1.49045,1.4908,1.4904,1.4907,4136899985.0
2008-10-23 03:50:00,1.4906,1.4912,1.4904,1.4908,10160699893.0
2008-10-23 03:55:00,1.4908,1.491,1.4905,1.491,6213500007.0
2008-10-23 04:00:00,1.4909,1.4912,1.4906,1.491,4885399962.0
2008-10-23 04:05:00,1.4909,1.4911,1.4907,1.4909,8759399958.0
2008-10-23 04:10:00,1.4911,1.4913,1.49085,1.4909,2200399994.0
2008-10-23 04:15:00,1.4909,1.4912,1.49079,1.4911,4511300026.0
2008-10-23 04:20:00,1.4909,1.4912,1.4909,1.4912,4919799988.0
2008-10-23 04:25:00,1.4911,1.4911,1.4909,1.4909,4586400023.0
2008-10-23 04:30:00,1.4909,1.49105,1.4909,1.4909,751699996.0
2008-10-23 04:35:00,1.4909,1.4909,1.49065,1.4908,2479400007.0
2008-10-23 04:40:00,1.4908,1.4908,1.4908,1.4908,3121400023.0
2008-10-23 04:45:00,1.4909,1.491,1.49035,1.4905,6374600020.0
2008-10-23 04:50:00,1.4906,1.4908,1.48995,1.49,5309599954.0
2008-10-23 04:55:00,1.48995,1.4902,1.4897,1.4899,7948599997.0
2008-10-23 05:00:00,1.49,1.4902,1.4892,1.4892,5858500015.0
2008-10-23 05:05:00,1.48845,1.48965,1.48835,1.4891,7610299987.0
2008-10-23 05:10:00,1.48915,1.48985,1.489,1.4897,7347599884.0
2008-10-23 05:15:00,1.48975,1.49,1.48875,1.4891,5605500015.0
2008-10-23 05:20:00,1.4887,1.4898,1.4887,1.4895,6097099994.0
2008-10-23 05:25:00,1.4897,1.4899,1.4893,1.4895,5040300006.0
2008-10-23 05:30:00,1.48955,1.4898,1.4887,1.4887,5030499998.0
2008-10-23 05:35:00,1.4886,1.4886,1.4873,1.4875,3260999985.0
2008-10-23 05:40:00,1.4874,1.4877,1.4862,1.4864,3260999985.0
2008-10-23 05:45:00,1.4865,1.4865,1.4855,1.486,3260999985.0
2008-10-23 05:50:00,1.4861,1.4873,1.4861,1.4867,8042500080.0
2008-10-23 05:55:00,1.4866,1.4867,1.486,1.4864,8042500080.0
2008-10-23 06:00:00,1.4865,1.4867,1.486,1.4861,8042500080.0
2008-10-23 06:05:00,1.4862,1.4865,1.4856,1.486,7259800019.0
2008-10-23 06:10:00,1.48605,1.4864,1.4859,1.4861,3988100007.0
2008-10-23 06:15:00,1.48595,1.4867,1.48595,1.4862,3853200048.0
2008-10-23 06:20:00,1.4862,1.4862,1.4862,1.4862,1649400003.0
2008-10-23 06:25:00,1.4862,1.4862,1.486,1.4861,8569700080.0
2008-10-23 06:30:00,1.4862,1.4866,1.486,1.4863,8429000086.0
2008-10-23 06:35:00,1.48625,1.4869,1.4861,1.4869,5806799965.0
2008-10-23 06:40:00,1.4868,1.4875,1.4865,1.4872,4865999975.0
2008-10-23 06:45:00,1.4873,1.488,1.487,1.4878,7074799993.0
2008-10-23 06:50:00,1.48785,1.4896,1.4876,1.4894,5357699981.0
2008-10-23 06:55:00,1.4893,1.493,1.4887,1.4908,8460500050.0
2008-10-23 07:00:00,1.4909,1.4925,1.4909,1.4917,8978400001.0
2008-10-23 07:05:00,1.4916,1.4922,1.4902,1.4914,8879899972.0
2008-10-23 07:10:00,1.4917,1.4917,1.4906,1.49075,3760500015.0
2008-10-23 07:15:00,1.4909,1.4911,1.4906,1.49085,3827500037.0
2008-10-23 07:20:00,1.4911,1.4912,1.4903,1.4912,6244700025.0
2008-10-23 07:25:00,1.4913,1.4913,1.4908,1.491,2488499980.0
2008-10-23 07:30:00,1.4909,1.4912,1.4905,1.491,2488499980.0
2008-10-23 07:35:00,1.4909,1.4909,1.4888,1.4905,4398000006.0
2008-10-23 07:40:00,1.4904,1.491,1.4902,1.4907,6639200044.0
2008-10-23 07:45:00,1.4908,1.4914,1.4908,1.4914,3469200031.0
2008-10-23 07:50:00,1.4915,1.4924,1.4913,1.492,842000005.0
2008-10-23 07:55:00,1.4919,1.4926,1.4917,1.4925,842000005.0
2008-10-23 08:00:00,1.4924,1.4931,1.4913,1.4922,842000005.0
2008-10-23 08:05:00,1.4923,1.4933,1.4921,1.4933,842000005.0
2008-10-23 08:10:00,1.4932,1.494,1.4931,1.4936,842000005.0
2008-10-23 08:15:00,1.4934,1.4945,1.4931,1.4944,8433499990.0
2008-10-23 08:20:00,1.4945,1.4945,1.4937,1.494,8433499990.0
2008-10-23 08:25:00,1.4939,1.4949,1.4938,1.4949,8433499990.0
2008-10-23 08:30:00,1.4951,1.4977,1.4951,1.4966,8433499990.0
2008-10-23 08:35:00,1.4965,1.4972,1.4963,1.497,8433499990.0
2008-10-23 08:40:00,1.4969,1.4971,1.4964,1.4968,3373399996.0
2008-10-23 08:45:00,1.4969,1.497,1.4964,1.4968,8433499990.0
2008-10-23 08:50:00,1.4969,1.4969,1.4954,1.496,8433499990.0
2008-10-23 08:55:00,1.4958,1.4966,1.4956,1.496,8433499990.0
2008-10-23 09:00:00,1.4961,1.4961,1.4948,1.4953,8433499990.0
2008-10-23 09:05:00,1.4952,1.4956,1.4944,1.4953,8433499990.0
2008-10-23 09:10:00,1.4954,1.4961,1.4952,1.4961,8433499990.0
2008-10-23 09:15:00,1.496,1.4961,1.4952,1.4955,8433499990.0
2008-10-23 09:20:00,1.4954,1.4955,1.4936,1.4938,8433499990.0
2008-10-23 09:25:00,1.4939,1.4943,1.4926,1.4932,8433499990.0
2008-10-23 09:30:00,1.4933,1.4935,1.4927,1.4932,8433499990.0
2008-10-23 09:35:00,1.4933,1.4938,1.4929,1.4936,8433499990.0
2008-10-23 09:40:00,1.4935,1.4938,1.4918,1.4926,8433499990.0
2008-10-23 09:45:00,1.4925,1.4932,1.4917,1.492,8433499990.0
2008-10-23 09:50:00,1.4921,1.4943,1.4921,1.4943,8433499990.0
2008-10-23 09:55:00,1.4942,1.4947,1.4941,1.4946,8433499990.0
2008-10-23 10:00:00,1.4947,1.4947,1.4942,1.4943,8433499990.0
2008-10-23 10:05:00,1.4942,1.4943,1.4921,1.4938,8433499990.0
2008-10-23 10:10:00,1.4937,1.4942,1.4935,1.49365,8433499990.0
2008-10-23 10:15:00,1.4936,1.4943,1.4933,1.494,8719999965.0
2008-10-23 10:20:00,1.4941,1.4948,1.4941,1.4947,8719999965.0
2008-10-23 10:25:00,1.4948,1.495,1.4945,1.4947,8719999965.0
2008-10-23 10:30:00,1.4948,1.4953,1.4947,1.4947,8719999965.0
2008-10-23 10:35:00,1.4948,1.4958,1.4946,1.4957,8719999965.0
2008-10-23 10:40:00,1.4958,1.4959,1.4951,1.4954,8719999965.0
2008-10-23 10:45:00,1.4953,1.496,1.4947,1.4957,8719999965.0
2008-10-23 10:50:00,1.4956,1.496,1.4954,1.4955,8719999965.0
2008-10-23 10:55:00,1.4954,1.4971,1.4953,1.4969,8719999965.0
2008-10-23 11:00:00,1.497,1.4971,1.4955,1.4957,8719999965.0
2008-10-23 11:05:00,1.4956,1.4959,1.4955,1.4957,8719999965.0
2008-10-23 11:10:00,1.4958,1.4962,1.4956,1.4961,8719999965.0
2008-10-23 11:15:00,1.496,1.4966,1.4959,1.4962,8719999965.0
2008-10-23 11:20:00,1.4961,1.4973,1.4958,1.4972,8719999965.0
2008-10-23 11:25:00,1.4971,1.4974,1.4963,1.4964,8719999965.0
2008-10-23 11:30:00,1.4963,1.4965,1.4953,1.4954,8719999965.0
2008-10-23 11:35:00,1.4955,1.496,1.4949,1.4956,8719999965.0
2008-10-23 11:40:00,1.4955,1.4967,1.4955,1.4962,8719999965.0
2008-10-23 11:45:00,1.4961,1.4964,1.4956,1.4962,8719999965.0
2008-10-23 11:50:00,1.4961,1.4966,1.4955,1.4958,8719999965.0
2008-10-23 11:55:00,1.4959,1.4961,1.4941,1.4942,8719999965.0
2008-10-23 12:00:00,1.4943,1.4949,1.4942,1.4945,8719999965.0
2008-10-23 12:05:00,1.4946,1.4953,1.49425,1.4949,9246199997.0
2008-10-23 12:10:00,1.495,1.4962,1.495,1.4962,10035500045.0
2008-10-23 12:15:00,1.4961,1.4967,1.4961,1.4965,10035500045.0
2008-10-23 12:20:00,1.4966,1.4967,1.4961,1.4962,10035500045.0
2008-10-23 12:25:00,1.4961,1.4964,1.4956,1.4962,10035500045.0
2008-10-23 12:30:00,1.4961,1.4969,1.4961,1.4965,10035500045.0
2008-10-23 12:35:00,1.4964,1.4966,1.4963,1.4963,10035500045.0
2008-10-23 12:40:00,1.4964,1.497,1.4961,1.4962,10035500045.0
2008-10-23 12:45:00,1.4961,1.4969,1.4954,1.4968,10035500045.0
2008-10-23 12:50:00,1.4969,1.4969,1.4949,1.4951,10035500045.0
2008-10-23 12:55:00,1.4952,1.4953,1.4944,1.4944,10035500045.0
2008-10-23 13:00:00,1.4945,1.4946,1.4942,1.4944,10035500045.0
2008-10-23 13:05:00,1.4945,1.4951,1.4943,1.4943,10035500045.0
2008-10-23 13:10:00,1.4944,1.4946,1.4938,1.4938,10035500045.0
2008-10-23 13:15:00,1.4939,1.4941,1.4931,1.494,10035500045.0
2008-10-23 13:20:00,1.4941,1.4943,1.4927,1.4927,10035500045.0
2008-10-23 13:25:00,1.4928,1.4931,1.4924,1.493,10297499989.0
2008-10-23 13:30:00,1.4931,1.4934,1.4928,1.4933,10381299961.0
2008-10-23 13:35:00,1.4932,1.4933,1.4929,1.4931,9144500185.0
2008-10-23 13:40:00,1.4932,1.4933,1.4925,1.493,9144500185.0
2008-10-23 13:45:00,1.4931,1.4934,1.4922,1.4926,9144500185.0
2008-10-23 13:50:00,1.4925,1.4932,1.492,1.4926,9144500185.0
2008-10-23 13:55:00,1.4925,1.493,1.4919,1.4922,9144500185.0
2008-10-23 14:00:00,1.4921,1.4931,1.4919,1.4928,9144500185.0
2008-10-23 14:05:00,1.4927,1.4932,1.4922,1.4929,9144500185.0
2008-10-23 14:10:00,1.493,1.4935,1.4925,1.493,9144500185.0
2008-10-23 14:15:00,1.4929,1.4932,1.4922,1.4924,9144500185.0
2008-10-23 14:20:00,1.4925,1.4932,1.4921,1.4922,9144500185.0
2008-10-23 14:25:00,1.4921,1.4922,1.4895,1.4904,9144500185.0
2008-10-23 14:30:00,1.4905,1.4913,1.4901,1.4905,9144500185.0
2008-10-23 14:35:00,1.4906,1.4907,1.4893,1.4906,9144500185.0
2008-10-23 14:40:00,1.4905,1.4911,1.4901,1.4908,9144500185.0
2008-10-23 14:45:00,1.4907,1.4935,1.4907,1.4931,9144500185.0
2008-10-23 14:50:00,1.493,1.4946,1.493,1.494,9144500185.0
2008-10-23 14:55:00,1.4941,1.4956,1.4933,1.4955,9144500185.0
2008-10-23 15:00:00,1.4954,1.4955,1.4924,1.4926,9144500185.0
2008-10-23 15:05:00,1.4925,1.4958,1.4924,1.4956,9144500185.0
2008-10-23 15:10:00,1.4955,1.4959,1.4948,1.4956,9144500185.0
2008-10-23 15:15:00,1.4957,1.4958,1.4937,1.4937,9144500185.0
2008-10-23 15:20:00,1.4938,1.4956,1.4937,1.4954,9144500185.0
2008-10-23 15:25:00,1.4955,1.4957,1.4951,1.4953,9144500185.0
2008-10-23 15:30:00,1.4954,1.4966,1.4952,1.4958,9144500185.0
2008-10-23 15:35:00,1.4959,1.4971,1.4957,1.4967,9144500185.0
2008-10-23 15:40:00,1.4966,1.4986,1.4955,1.4957,9144500185.0
2008-10-23 15:45:00,1.4958,1.4961,1.4946,1.4946,9144500185.0
2008-10-23 15:50:00,1.4945,1.4952,1.4941,1.4947,9144500185.0
2008-10-23 15:55:00,1.4948,1.4958,1.4946,1.4956,9144500185.0
2008-10-23 16:00:00,1.4957,1.4965,1.4955,1.4956,9144500185.0
2008-10-23 16:05:00,1.4957,1.4965,1.4952,1.4952,9144500185.0
2008-10-23 16:10:00,1.4953,1.4959,1.4952,1.4957,9144500185.0
2008-10-23 16:15:00,1.4958,1.4959,1.495,1.4952,9144500185.0
2008-10-23 16:20:00,1.4953,1.4962,1.4949,1.4957,9144500185.0
2008-10-23 16:25:00,1.4956,1.4956,1.4945,1.4946,9144500185.0
2008-10-23 16:30:00,1.4945,1.4957,1.4945,1.4954,9144500185.0
2008-10-23 16:35:00,1.4953,1.4959,1.4944,1.495,9144500185.0
2008-10-23 16:40:00,1.4951,1.4962,1.4945,1.4962,9144500185.0
2008-10-23 16:45:00,1.4961,1.4964,1.4955,1.4959,9144500185.0
2008-10-23 16:50:00,1.496,1.4963,1.4948,1.4956,9144500185.0
2008-10-23 16:55:00,1.4957,1.4973,1.4953,1.4971,9144500185.0
2008-10-23 17:00:00,1.497,1.498,1.4957,1.4957,9144500185.0
2008-10-23 17:05:00,1.4956,1.4966,1.4955,1.4962,9144500185.0
2008-10-23 17:10:00,1.4963,1.4978,1.4962,1.4966,9144500185.0
2008-10-23 17:15:00,1.4965,1.4974,1.4963,1.4968,9144500185.0
2008-10-23 17:20:00,1.4969,1.4975,1.4963,1.4967,9144500185.0
2008-10-23 17:25:00,1.4968,1.4971,1.4958,1.497,9144500185.0
2008-10-23 17:30:00,1.4971,1.4975,1.496,1.4962,9144500185.0
2008-10-23 17:35:00,1.4963,1.4975,1.4961,1.4971,9144500185.0
2008-10-23 17:40:00,1.497,1.4973,1.4964,1.4971,9144500185.0
2008-10-23 17:45:00,1.497,1.4973,1.4962,1.4967,9144500185.0
2008-10-23 17:50:00,1.4966,1.4975,1.4966,1.4973,9144500185.0
2008-10-23 17:55:00,1.4972,1.4975,1.4969,1.497,9144500185.0
2008-10-23 18:00:00,1.4971,1.4971,1.4957,1.4957,9144500185.0
2008-10-23 18:05:00,1.4956,1.4958,1.4942,1.4943,9144500185.0
2008-10-23 18:10:00,1.4942,1.4943,1.4933,1.4937,9144500185.0
2008-10-23 18:15:00,1.4938,1.4941,1.4935,1.4937,9144500185.0
2008-10-23 18:20:00,1.4938,1.4942,1.4933,1.4935,9144500185.0
2008-10-23 18:25:00,1.4934,1.4936,1.493,1.4931,9144500185.0
2008-10-23 18:30:00,1.493,1.4936,1.493,1.4933,9144500185.0
2008-10-23 18:35:00,1.4932,1.4935,1.493,1.4934,9144500185.0
2008-10-23 18:40:00,1.4933,1.4944,1.4921,1.4944,9144500185.0
2008-10-23 18:45:00,1.4943,1.4946,1.4934,1.4937,9144500185.0
2008-10-23 18:50:00,1.4938,1.4943,1.4931,1.4933,9144500185.0
2008-10-23 18:55:00,1.4932,1.494,1.4931,1.4931,9144500185.0
2008-10-23 19:00:00,1.493,1.4936,1.4915,1.4924,9144500185.0
2008-10-23 19:05:00,1.4923,1.4933,1.4915,1.4933,9144500185.0
2008-10-23 19:10:00,1.4934,1.4936,1.4927,1.4935,9144500185.0
2008-10-23 19:15:00,1.4934,1.495,1.4934,1.4943,9144500185.0
2008-10-23 19:20:00,1.4942,1.4948,1.4935,1.4937,9144500185.0
2008-10-23 19:25:00,1.4936,1.4938,1.4908,1.4909,9144500185.0
2008-10-23 19:30:00,1.491,1.4915,1.4906,1.4908,9144500185.0
2008-10-23 19:35:00,1.4907,1.4919,1.49,1.4912,9144500185.0
2008-10-23 19:40:00,1.4911,1.4917,1.4909,1.4914,9144500185.0
2008-10-23 19:45:00,1.4913,1.4917,1.4911,1.4911,9144500185.0
2008-10-23 19:50:00,1.491,1.4936,1.4909,1.4934,9144500185.0
2008-10-23 19:55:00,1.4935,1.4937,1.492,1.4936,9144500185.0
2008-10-23 20:00:00,1.4937,1.4937,1.4907,1.4918,9144500185.0
2008-10-23 20:05:00,1.4919,1.4928,1.4915,1.4916,9144500185.0
2008-10-23 20:10:00,1.4915,1.4924,1.4901,1.4909,9144500185.0
2008-10-23 20:15:00,1.4908,1.4917,1.4903,1.4903,9144500185.0
2008-10-23 20:20:00,1.4904,1.4911,1.4902,1.4905,9144500185.0
2008-10-23 20:25:00,1.4904,1.4923,1.4904,1.4917,9144500185.0
2008-10-23 20:30:00,1.4918,1.4933,1.4914,1.493,9144500185.0
2008-10-23 20:35:00,1.4929,1.4935,1.4922,1.4935,9144500185.0
2008-10-23 20:40:00,1.4936,1.4938,1.4924,1.4924,9144500185.0
2008-10-23 20:45:00,1.4925,1.493,1.4913,1.4913,9144500185.0
2008-10-23 20:50:00,1.4912,1.4915,1.4895,1.4895,9144500185.0
2008-10-23 20:55:00,1.4896,1.4902,1.4894,1.49,9144500185.0
2008-10-23 21:00:00,1.4901,1.4905,1.4892,1.4901,9144500185.0
2008-10-23 21:05:00,1.4902,1.4913,1.4897,1.4913,9144500185.0
2008-10-23 21:10:00,1.4914,1.4922,1.49,1.492,9144500185.0
2008-10-23 21:15:00,1.4919,1.4921,1.4897,1.4898,9144500185.0
2008-10-23 21:20:00,1.4899,1.4914,1.4899,1.4913,9144500185.0
2008-10-23 21:25:00,1.4912,1.4917,1.4901,1.4913,9144500185.0
2008-10-23 21:30:00,1.4914,1.4918,1.4907,1.4917,9144500185.0
2008-10-23 21:35:00,1.4916,1.4922,1.4912,1.4914,9144500185.0
2008-10-23 21:40:00,1.4913,1.4932,1.4913,1.493,9144500185.0
2008-10-23 21:45:00,1.4931,1.4973,1.493,1.4973,9144500185.0
2008-10-23 21:50:00,1.4972,1.4982,1.4969,1.4976,9144500185.0
2008-10-23 21:55:00,1.4975,1.4992,1.497,1.4989,9144500185.0
2008-10-23 22:00:00,1.4988,1.5004,1.4977,1.4991,9144500185.0
2008-10-23 22:05:00,1.499,1.4992,1.4981,1.4987,9144500185.0
2008-10-23 22:10:00,1.4986,1.4992,1.4982,1.4987,9144500185.0
2008-10-23 22:15:00,1.4986,1.5002,1.4986,1.4991,9144500185.0
2008-10-23 22:20:00,1.4992,1.4994,1.4973,1.4985,9144500185.0
2008-10-23 22:25:00,1.4984,1.4989,1.498,1.4981,9144500185.0
2008-10-23 22:30:00,1.498,1.49855,1.4979,1.49835,9144500185.0
2008-10-23 22:35:00,1.49835,1.49855,1.498,1.4981,5217150033.0
2008-10-23 22:40:00,1.49815,1.4987,1.49785,1.4983,7966699976.0
2008-10-23 22:45:00,1.49835,1.4991,1.49835,1.49855,5043099987.0
2008-10-23 22:50:00,1.4985,1.4988,1.4979,1.4981,4776950121.0
2008-10-23 22:55:00,1.4982,1.4986,1.4978,1.4986,2673850019.0
2008-10-23 23:00:00,1.49855,1.50115,1.494,1.50085,6129000000.0
2008-10-23 23:05:00,1.501,1.5025,1.5005,1.5023,7228250020.0
2008-10-23 23:10:00,1.5027,1.50295,1.5021,1.5027,6676000050.0
2008-10-23 23:15:00,1.503,1.5037,1.5027,1.5027,7181500145.0
2008-10-23 23:20:00,1.5031,1.5031,1.5011,1.50235,4974050000.0
2008-10-23 23:25:00,1.5021,1.5025,1.49955,1.5018,7713225045.0
2008-10-23 23:30:00,1.5019,1.50305,1.5013,1.5013,5967750015.0
2008-10-23 23:35:00,1.502,1.5026,1.5008,1.5009,5718300000.0
2008-10-23 23:40:00,1.5008,1.5014,1.5004,1.5013,6743099976.0
2008-10-23 23:45:00,1.50085,1.5018,1.5006,1.5013,6856449986.0
2008-10-23 23:50:00,1.5015,1.50175,1.50115,1.50175,4450850041.0
2008-10-23 23:55:00,1.5022,1.5022,1.5017,1.5022,970100015.0
2008-10-24 00:00:00,1.5017,1.5022,1.50155,1.5016,3340200006.0
2008-10-24 00:05:00,1.5016,1.5018,1.5012,1.5014,5703350014.0
2008-10-24 00:10:00,1.5016,1.5018,1.50121,1.50134,4409699974.0
2008-10-24 00:15:00,1.5016,1.5024,1.5013,1.5016,3331249970.0
2008-10-24 00:20:00,1.5023,1.5024,1.5011,1.5012,5982999967.0
2008-10-24 00:25:00,1.5007,1.5014,1.50015,1.5006,3794000015.0
2008-10-24 00:30:00,1.5006,1.50065,1.49939,1.49957,4751650026.0
2008-10-24 00:35:00,1.5002,1.5005,1.49955,1.4997,4488200042.0
2008-10-24 00:40:00,1.4997,1.5006,1.4992,1.5006,5717550004.0
2008-10-24 00:45:00,1.5008,1.5008,1.4987,1.499,6499700007.0
2008-10-24 00:50:00,1.4996,1.501,1.4995,1.4997,7523799844.0
2008-10-24 00:55:00,1.4999,1.5011,1.49865,1.4998,6999299959.0
2008-10-24 01:00:00,1.4998,1.5009,1.4998,1.5008,1548950002.0
2008-10-24 01:05:00,1.5002,1.5005,1.5,1.5001,4329050017.0
2008-10-24 01:10:00,1.5001,1.5011,1.4997,1.5011,8598000085.0
2008-10-24 01:15:00,1.5011,1.5017,1.5009,1.5011,5747600031.0
2008-10-24 01:20:00,1.501,1.5015,1.5002,1.5006,5565499905.0
2008-10-24 01:25:00,1.4999,1.5002,1.4999,1.5002,3374899985.0
2008-10-24 01:30:00,1.4999,1.5002,1.4999,1.5002,3813100030.0
2008-10-24 01:35:00,1.5002,1.5003,1.4986,1.4993,7382200110.0
2008-10-24 01:40:00,1.49895,1.4998,1.49885,1.499,4357000054.0
2008-10-24 01:45:00,1.4994,1.4995,1.499,1.4992,3763869925.0
2008-10-24 01:50:00,1.4993,1.4993,1.4987,1.49875,1572699977.0
2008-10-24 01:55:00,1.4987,1.4991,1.4987,1.499,2832199992.0
2008-10-24 02:00:00,1.49855,1.499,1.49825,1.49845,2913099999.0
2008-10-24 02:05:00,1.4986,1.4992,1.4982,1.4992,6066200030.0
2008-10-24 02:10:00,1.4991,1.4994,1.4988,1.4988,5884000240.0
2008-10-24 02:15:00,1.4981,1.4989,1.49805,1.4988,2894200025.0
2008-10-24 02:20:00,1.4991,1.4996,1.499,1.4993,4067499960.0
2008-10-24 02:25:00,1.4988,1.4995,1.4988,1.4992,4764299920.0
2008-10-24 02:30:00,1.4991,1.4998,1.4988,1.4998,5506899941.0
2008-10-24 02:35:00,1.4991,1.4999,1.499,1.4997,6351100045.0
2008-10-24 02:40:00,1.4991,1.4993,1.4982,1.4982,3440999997.0
2008-10-24 02:45:00,1.4982,1.4993,1.4982,1.4993,4906099982.0
2008-10-24 02:50:00,1.4986,1.4996,1.4985,1.499,6076800150.0
2008-10-24 02:55:00,1.4991,1.4993,1.49805,1.4991,4786100085.0
2008-10-24 03:00:00,1.4984,1.4991,1.498,1.4984,6791300027.0
2008-10-24 03:05:00,1.4984,1.4989,1.4978,1.49865,5764800007.0
2008-10-24 03:10:00,1.49865,1.4991,1.4981,1.4987,6752300031.0
2008-10-24 03:15:00,1.4984,1.4993,1.49805,1.4985,6620400038.0
2008-10-24 03:20:00,1.4991,1.4994,1.49785,1.4984,7363100010.0
2008-10-24 03:25:00,1.4989,1.4993,1.4984,1.4986,5225400114.0
2008-10-24 03:30:00,1.4986,1.499,1.4986,1.4988,4540400144.0
2008-10-24 03:35:00,1.4986,1.4989,1.4986,1.4986,6411200192.0
2008-10-24 03:40:00,1.4988,1.499,1.4987,1.499,9996000230.0
2008-10-24 03:45:00,1.4991,1.4991,1.49795,1.4989,8084500181.0
2008-10-24 03:50:00,1.4988,1.499,1.4967,1.497,438499985.0
2008-10-24 03:55:00,1.4969,1.4986,1.4968,1.498,438499985.0
2008-10-24 04:00:00,1.4978,1.4981,1.4975,1.4978,438499985.0
2008-10-24 04:05:00,1.4977,1.4982,1.4976,1.4978,438499985.0
2008-10-24 04:10:00,1.4977,1.4978,1.497,1.4971,438499985.0
2008-10-24 04:15:00,1.4972,1.498,1.4967,1.4976,8202699974.0
2008-10-24 04:20:00,1.4975,1.4993,1.497,1.499,10304499845.0
2008-10-24 04:25:00,1.4989,1.499,1.49715,1.4975,9050500069.0
2008-10-24 04:30:00,1.4979,1.4981,1.4963,1.4978,9399799957.0
2008-10-24 04:35:00,1.4977,1.4981,1.4966,1.4977,9688999885.0
2008-10-24 04:40:00,1.4976,1.4978,1.4968,1.4978,9688999885.0
2008-10-24 04:45:00,1.4977,1.4978,1.4962,1.4962,9688999885.0
2008-10-24 04:50:00,1.4963,1.4966,1.496,1.4962,7816999950.0
2008-10-24 04:55:00,1.4963,1.4965,1.4942,1.4961,9490500015.0
2008-10-24 05:00:00,1.4958,1.49645,1.4945,1.4945,7895300131.0
2008-10-24 05:05:00,1.4944,1.495,1.4941,1.4948,6946300135.0
2008-10-24 05:10:00,1.4946,1.4951,1.4941,1.4949,3597600009.0
2008-10-24 05:15:00,1.4949,1.4953,1.4949,1.4949,6278399919.0
2008-10-24 05:20:00,1.4949,1.4966,1.4949,1.4963,7747899903.0
2008-10-24 05:25:00,1.4962,1.4962,1.4953,1.4959,8929999865.0
2008-10-24 05:30:00,1.4958,1.4958,1.4936,1.494,7956199898.0
2008-10-24 05:35:00,1.4945,1.4947,1.4933,1.4935,8454000085.0
2008-10-24 05:40:00,1.4936,1.4941,1.493,1.4932,7445999956.0
2008-10-24 05:45:00,1.493,1.4932,1.49165,1.4922,7458099938.0
2008-10-24 05:50:00,1.4921,1.4925,1.4915,1.4924,6790899938.0
2008-10-24 05:55:00,1.4925,1.494,1.4917,1.4922,9409499880.0
2008-10-24 06:00:00,1.4923,1.4937,1.4913,1.4935,6759699927.0
2008-10-24 06:05:00,1.4934,1.4935,1.49125,1.4929,4464500011.0
2008-10-24 06:10:00,1.4929,1.4937,1.49285,1.4934,4368199967.0
2008-10-24 06:15:00,1.4931,1.4931,1.491,1.4911,8114199957.0
2008-10-24 06:20:00,1.4912,1.4925,1.49085,1.4922,7266099967.0
2008-10-24 06:25:00,1.4922,1.493,1.4915,1.4929,5398599982.0
2008-10-24 06:30:00,1.49215,1.493,1.4918,1.4929,9401799755.0
2008-10-24 06:35:00,1.4928,1.4933,1.4926,1.4926,10089999700.0
2008-10-24 06:40:00,1.4929,1.4936,1.4926,1.4929,6071600036.0
2008-10-24 06:45:00,1.4935,1.4941,1.4934,1.4937,4777500020.0
2008-10-24 06:50:00,1.4937,1.4937,1.4918,1.4937,5818399985.0
2008-10-24 06:55:00,1.4931,1.4943,1.4931,1.4938,7012299966.0
2008-10-24 07:00:00,1.494,1.4945,1.4936,1.4943,5522499982.0
2008-10-24 07:05:00,1.494,1.4943,1.4927,1.4928,8629899944.0
2008-10-24 07:10:00,1.4927,1.4934,1.4916,1.4928,9335299973.0
2008-10-24 07:15:00,1.4924,1.4927,1.4906,1.4912,10028400099.0
2008-10-24 07:20:00,1.4911,1.4919,1.4911,1.4913,9790700003.0
2008-10-24 07:25:00,1.4912,1.4918,1.4907,1.49095,6112849913.0
2008-10-24 07:30:00,1.491,1.49245,1.4908,1.49245,4169100025.0
2008-10-24 07:35:00,1.49245,1.4925,1.4913,1.49145,3450800030.0
2008-10-24 07:40:00,1.4918,1.4919,1.4913,1.4915,9783500031.0
2008-10-24 07:45:00,1.49155,1.4917,1.4906,1.4911,3503999968.0
2008-10-24 07:50:00,1.4912,1.4914,1.4889,1.4898,3026499960.0
2008-10-24 07:55:00,1.4899,1.4904,1.4889,1.4895,3026499960.0
2008-10-24 08:00:00,1.4894,1.4902,1.48905,1.4896,6989300300.0
2008-10-24 08:05:00,1.4898,1.4901,1.4884,1.4891,7980000385.0
2008-10-24 08:10:00,1.489,1.4892,1.4886,1.489,7980000385.0
2008-10-24 08:15:00,1.4891,1.4908,1.4891,1.4908,7980000385.0
2008-10-24 08:20:00,1.4907,1.4922,1.4905,1.4919,7980000385.0
2008-10-24 08:25:00,1.4918,1.4929,1.4912,1.4913,7980000385.0
2008-10-24 08:30:00,1.4911,1.4917,1.4905,1.4915,7980000385.0
2008-10-24 08:35:00,1.4914,1.4915,1.4891,1.4891,7980000385.0
2008-10-24 08:40:00,1.4893,1.4905,1.4885,1.4887,7980000385.0
2008-10-24 08:45:00,1.4886,1.4896,1.4884,1.4894,7980000385.0
2008-10-24 08:50:00,1.4893,1.4893,1.4881,1.4884,7980000385.0
2008-10-24 08:55:00,1.4883,1.4886,1.4872,1.4886,7980000385.0
2008-10-24 09:00:00,1.4885,1.4887,1.4871,1.4881,7980000385.0
2008-10-24 09:05:00,1.488,1.4884,1.487,1.4884,7980000385.0
2008-10-24 09:10:00,1.4883,1.4884,1.4871,1.4873,7980000385.0
2008-10-24 09:15:00,1.4874,1.4891,1.4872,1.4887,7980000385.0
2008-10-24 09:20:00,1.4891,1.4891,1.4885,1.4885,9981100324.0
2008-10-24 09:25:00,1.4886,1.4888,1.4871,1.4873,10379000420.0
2008-10-24 09:30:00,1.4874,1.4875,1.4852,1.4856,10379000420.0
2008-10-24 09:35:00,1.4855,1.4862,1.4831,1.4844,10379000420.0
2008-10-24 09:40:00,1.4845,1.4847,1.4842,1.4846,10142400388.0
2008-10-24 09:45:00,1.4847,1.4848,1.4835,1.4843,9196000260.0
2008-10-24 09:50:00,1.48405,1.4856,1.48395,1.4852,8770799964.0
2008-10-24 09:55:00,1.4853,1.486,1.4844,1.486,8094199839.0
2008-10-24 10:00:00,1.4859,1.486,1.4851,1.4855,7713999805.0
2008-10-24 10:05:00,1.4856,1.4856,1.4845,1.4845,7989849839.0
2008-10-24 10:10:00,1.4844,1.4847,1.4824,1.4826,9093249975.0
2008-10-24 10:15:00,1.4825,1.4827,1.473,1.4737,9093249975.0
2008-10-24 10:20:00,1.4736,1.4747,1.4728,1.4735,9093249975.0
2008-10-24 10:25:00,1.4736,1.4757,1.4735,1.47485,9093249975.0
2008-10-24 10:30:00,1.475,1.4757,1.4741,1.4741,10266250020.0
2008-10-24 10:35:00,1.4742,1.4743,1.4655,1.4655,10266250020.0
2008-10-24 10:40:00,1.4653,1.4653,1.4551,1.4613,10266250020.0
2008-10-24 10:45:00,1.4614,1.4629,1.4564,1.4572,10266250020.0
2008-10-24 10:50:00,1.4571,1.4607,1.4568,1.4586,10266250020.0
2008-10-24 10:55:00,1.4585,1.4593,1.4582,1.4587,10266250020.0
2008-10-24 11:00:00,1.4586,1.4594,1.4559,1.457,10266250020.0
2008-10-24 11:05:00,1.4569,1.4584,1.4559,1.4572,10266250020.0
2008-10-24 11:10:00,1.4577,1.459,1.45575,1.4567,9202300001.0
2008-10-24 11:15:00,1.4566,1.4577,1.4556,1.4575,8343399985.0
2008-10-24 11:20:00,1.4576,1.4584,1.457,1.4579,6891999985.0
2008-10-24 11:25:00,1.4578,1.458,1.4561,1.4564,6891999985.0
2008-10-24 11:30:00,1.4563,1.4566,1.4443,1.4444,6891999985.0
2008-10-24 11:35:00,1.4443,1.4443,1.4414,1.4423,6891999985.0
2008-10-24 11:40:00,1.442,1.4439,1.4419,1.4431,6891999985.0
2008-10-24 11:45:00,1.4432,1.4475,1.4432,1.4475,6891999985.0
2008-10-24 11:50:00,1.4476,1.4524,1.4476,1.4501,6891999985.0
2008-10-24 11:55:00,1.4502,1.451,1.4484,1.4502,6891999985.0
2008-10-24 12:00:00,1.4501,1.4514,1.4478,1.4509,6891999985.0
2008-10-24 12:05:00,1.4508,1.4517,1.4489,1.4517,6891999985.0
2008-10-24 12:10:00,1.4518,1.4555,1.4518,1.4541,6891999985.0
2008-10-24 12:15:00,1.454,1.4576,1.4537,1.4575,6891999985.0
2008-10-24 12:20:00,1.4573,1.4595,1.4567,1.4577,6891999985.0
2008-10-24 12:25:00,1.4578,1.4591,1.4569,1.4586,6891999985.0
2008-10-24 12:30:00,1.4587,1.4593,1.457,1.457,6891999985.0
2008-10-24 12:35:00,1.4571,1.4589,1.4551,1.4551,6891999985.0
2008-10-24 12:40:00,1.4553,1.4569,1.4543,1.4551,6891999985.0
2008-10-24 12:45:00,1.455,1.4567,1.4538,1.4549,6891999985.0
2008-10-24 12:50:00,1.455,1.4578,1.455,1.456,6891999985.0
2008-10-24 12:55:00,1.4559,1.4564,1.4545,1.4552,6891999985.0
2008-10-24 13:00:00,1.4553,1.4558,1.4516,1.4516,6891999985.0
2008-10-24 13:05:00,1.4517,1.4517,1.4482,1.4494,6891999985.0
2008-10-24 13:10:00,1.4493,1.4508,1.4484,1.449,6891999985.0
2008-10-24 13:15:00,1.4489,1.4492,1.4455,1.4469,6891999985.0
2008-10-24 13:20:00,1.4468,1.4482,1.4454,1.4479,6891999985.0
2008-10-24 13:25:00,1.4478,1.4519,1.4477,1.4511,6891999985.0
2008-10-24 13:30:00,1.4512,1.4558,1.4508,1.4549,6891999985.0
2008-10-24 13:35:00,1.455,1.4575,1.4549,1.457,6891999985.0
2008-10-24 13:40:00,1.4571,1.4586,1.457,1.4586,6891999985.0
2008-10-24 13:45:00,1.4585,1.4597,1.4585,1.4593,6891999985.0
2008-10-24 13:50:00,1.4592,1.4592,1.4587,1.4587,6891999985.0
2008-10-24 13:55:00,1.4588,1.4591,1.4583,1.4586,6891999985.0
2008-10-24 14:00:00,1.4585,1.4588,1.45795,1.45805,6891999985.0
2008-10-24 14:05:00,1.4581,1.4596,1.4578,1.4586,9987999895.0
2008-10-24 14:10:00,1.4587,1.4591,1.4566,1.4568,9987999895.0
2008-10-24 14:15:00,1.4567,1.457,1.4539,1.4549,9987999895.0
2008-10-24 14:20:00,1.4548,1.4583,1.4548,1.4571,9987999895.0
2008-10-24 14:25:00,1.4572,1.4585,1.4572,1.4585,9987999895.0
2008-10-24 14:30:00,1.4584,1.4593,1.4579,1.4588,9987999895.0
2008-10-24 14:35:00,1.4587,1.4587,1.4572,1.4586,9987999895.0
2008-10-24 14:40:00,1.4587,1.4606,1.4577,1.4589,9987999895.0
2008-10-24 14:45:00,1.4588,1.4588,1.4521,1.4526,9987999895.0
2008-10-24 14:50:00,1.4527,1.4575,1.4527,1.4562,9987999895.0
2008-10-24 14:55:00,1.4561,1.4569,1.4557,1.4567,9987999895.0
2008-10-24 15:00:00,1.4568,1.4587,1.4568,1.4575,9987999895.0
2008-10-24 15:05:00,1.4574,1.4577,1.4563,1.4573,9987999895.0
2008-10-24 15:10:00,1.4572,1.4575,1.4565,1.4569,9987999895.0
2008-10-24 15:15:00,1.457,1.4592,1.4567,1.4592,9987999895.0
2008-10-24 15:20:00,1.4592,1.4598,1.4575,1.4578,8329799835.0
2008-10-24 15:25:00,1.4579,1.4587,1.457,1.4572,7915249820.0
2008-10-24 15:30:00,1.4571,1.459,1.4562,1.4586,7915249820.0
2008-10-24 15:35:00,1.4585,1.4589,1.4575,1.4588,7915249820.0
2008-10-24 15:40:00,1.4589,1.4636,1.4586,1.463,7915249820.0
2008-10-24 15:45:00,1.4629,1.4647,1.4626,1.4643,7915249820.0
2008-10-24 15:50:00,1.4645,1.4667,1.4645,1.4659,7915249820.0
2008-10-24 15:55:00,1.4658,1.4701,1.4657,1.4691,7915249820.0
2008-10-24 16:00:00,1.4692,1.4703,1.466,1.4663,8859050018.0
2008-10-24 16:05:00,1.4664,1.4672,1.4642,1.4648,9488250150.0
2008-10-24 16:10:00,1.465,1.4689,1.465,1.4656,9488250150.0
2008-10-24 16:15:00,1.4655,1.4657,1.4628,1.4637,9488250150.0
2008-10-24 16:20:00,1.4638,1.4639,1.46195,1.4628,8708950116.0
2008-10-24 16:25:00,1.4629,1.4675,1.4629,1.4672,5591749980.0
2008-10-24 16:30:00,1.4671,1.4673,1.463,1.4634,5591749980.0
2008-10-24 16:35:00,1.4635,1.4661,1.4635,1.4645,5311750006.0
2008-10-24 16:40:00,1.4646,1.4646,1.4623,1.4638,7932550018.0
2008-10-24 16:45:00,1.4639,1.467,1.4635,1.4658,9959750000.0
2008-10-24 16:50:00,1.4657,1.47,1.4657,1.4695,9601000004.0
2008-10-24 16:55:00,1.4694,1.4697,1.4653,1.4674,8166000020.0
2008-10-24 17:00:00,1.4673,1.4678,1.4657,1.4671,8166000020.0
2008-10-24 17:05:00,1.467,1.4682,1.4665,1.4666,8668350021.0
2008-10-24 17:10:00,1.4665,1.4688,1.4664,1.4686,7072350041.0
2008-10-24 17:15:00,1.4687,1.4723,1.4687,1.4712,6171000045.0
2008-10-24 17:20:00,1.4713,1.4754,1.4708,1.4752,6171000045.0
2008-10-24 17:25:00,1.4751,1.4767,1.4735,1.4748,6171000045.0
2008-10-24 17:30:00,1.4749,1.4758,1.4745,1.4748,6171000045.0
2008-10-24 17:35:00,1.4749,1.4781,1.4746,1.478,6171000045.0
2008-10-24 17:40:00,1.4781,1.4784,1.4767,1.4781,6171000045.0
2008-10-24 17:45:00,1.4782,1.479,1.4773,1.4788,6171000045.0
2008-10-24 17:50:00,1.4787,1.4788,1.476,1.4764,6171000045.0
2008-10-24 17:55:00,1.4765,1.478,1.4747,1.4747,6171000045.0
2008-10-24 18:00:00,1.4748,1.4757,1.4747,1.4753,6171000045.0
2008-10-24 18:05:00,1.4754,1.4764,1.4752,1.4754,6171000045.0
2008-10-24 18:10:00,1.4755,1.4769,1.4748,1.4761,8486100027.0
2008-10-24 18:15:00,1.476,1.4763,1.4735,1.4737,10029500015.0
2008-10-24 18:20:00,1.4736,1.4758,1.4733,1.4733,10029500015.0
2008-10-24 18:25:00,1.4732,1.4759,1.4728,1.4743,10029500015.0
2008-10-24 18:30:00,1.4744,1.4751,1.4712,1.4723,10029500015.0
2008-10-24 18:35:00,1.4724,1.4736,1.4717,1.473,10029500015.0
2008-10-24 18:40:00,1.4729,1.4755,1.4722,1.4754,10029500015.0
2008-10-24 18:45:00,1.4753,1.476,1.4729,1.4733,10029500015.0
2008-10-24 18:50:00,1.4734,1.4743,1.4733,1.4736,10029500015.0
2008-10-24 18:55:00,1.4735,1.4758,1.4733,1.4752,10029500015.0
2008-10-24 19:00:00,1.4753,1.477,1.4747,1.475,10029500015.0
2008-10-24 19:05:00,1.47495,1.4757,1.4744,1.4745,9239099983.0
2008-10-24 19:10:00,1.4749,1.4763,1.4742,1.475,7479999965.0
2008-10-24 19:15:00,1.4749,1.4792,1.4749,1.4791,7479999965.0
2008-10-24 19:20:00,1.4792,1.4792,1.4755,1.4759,7479999965.0
2008-10-24 19:25:00,1.476,1.4763,1.4746,1.4759,7479999965.0
2008-10-24 19:30:00,1.476,1.4768,1.4736,1.4739,7479999965.0
2008-10-24 19:35:00,1.474,1.4744,1.4725,1.4732,7479999965.0
2008-10-24 19:40:00,1.4733,1.4755,1.4733,1.4753,7479999965.0
2008-10-24 19:45:00,1.4754,1.4754,1.4722,1.4724,8107499951.0
2008-10-24 19:50:00,1.4722,1.4749,1.4716,1.4748,10617499895.0
2008-10-24 19:55:00,1.4747,1.4748,1.4733,1.4739,10327299939.0
2008-10-24 20:00:00,1.474,1.4741,1.471,1.4714,10358800077.0
2008-10-24 20:05:00,1.4713,1.4713,1.4691,1.4712,10670000125.0
2008-10-24 20:10:00,1.4711,1.4728,1.4711,1.4714,10670000125.0
2008-10-24 20:15:00,1.4713,1.4723,1.4712,1.4721,10670000125.0
2008-10-24 20:20:00,1.4723,1.4745,1.4715,1.4739,8834800089.0
2008-10-24 20:25:00,1.4738,1.4745,1.4733,1.4734,8376000080.0
2008-10-24 20:30:00,1.4733,1.4737,1.4712,1.4725,8376000080.0
2008-10-24 20:35:00,1.4726,1.4735,1.4722,1.4731,8376000080.0
2008-10-24 20:40:00,1.4732,1.4732,1.4716,1.4717,8376000080.0
2008-10-24 20:45:00,1.4716,1.4718,1.4708,1.4708,8376000080.0
2008-10-24 20:50:00,1.4709,1.4728,1.4708,1.4715,8376000080.0
2008-10-24 20:55:00,1.4714,1.4723,1.4708,1.4713,8376000080.0
2008-10-24 21:00:00,1.4712,1.4739,1.4709,1.4725,8376000080.0
2008-10-24 21:05:00,1.4723,1.4733,1.47215,1.4724,4427199984.0
2008-10-24 21:10:00,1.4725,1.4743,1.4723,1.4725,3439999960.0
2008-10-24 21:15:00,1.4726,1.474,1.4723,1.4729,3907999957.0
2008-10-24 21:20:00,1.4727,1.4749,1.4721,1.4737,5779999945.0
2008-10-24 21:25:00,1.4738,1.4744,1.4733,1.4739,5779999945.0
2008-10-24 21:30:00,1.4741,1.4752,1.47355,1.4741,6246200047.0
2008-10-24 21:35:00,1.4739,1.4744,1.4736,1.4736,9693500065.0
2008-10-24 21:40:00,1.4737,1.4739,1.473,1.4734,7798100067.0
2008-10-24 21:45:00,1.4735,1.4752,1.4733,1.4749,4955000070.0
2008-10-24 21:50:00,1.4748,1.4753,1.4743,1.4748,4955000070.0
2008-10-24 21:55:00,1.4746,1.4748,1.4726,1.4726,2986599990.0
2008-10-24 22:00:00,1.4727,1.4727,1.4694,1.4703,2494499970.0
2008-10-24 22:05:00,1.4702,1.4719,1.47,1.4715,4965899960.0
2008-10-24 22:10:00,1.4716,1.4721,1.47065,1.471,8315399951.0
2008-10-24 22:15:00,1.4715,1.472,1.4709,1.4715,7058299926.0
2008-10-24 22:20:00,1.4711,1.4726,1.4711,1.4724,4817700009.0
2008-10-24 22:25:00,1.4727,1.4748,1.4726,1.474,7405700032.0
2008-10-24 22:30:00,1.4744,1.4751,1.4734,1.474,4141999930.0
2008-10-24 22:35:00,1.4741,1.4749,1.4734,1.474,4141999930.0
2008-10-24 22:40:00,1.4733,1.4738,1.47095,1.4715,4141999930.0
2008-10-24 22:45:00,1.4718,1.4725,1.4706,1.471,9132699973.0
2008-10-24 22:50:00,1.47115,1.4727,1.47115,1.4725,5505300006.0
2008-10-24 22:55:00,1.4726,1.4731,1.4713,1.4731,5719500005.0
2008-10-26 23:00:00,1.46895,1.46945,1.46869,1.46909,4510100025.0
2008-10-26 23:05:00,1.4688,1.46895,1.46875,1.46885,411000011.0
2008-10-26 23:10:00,1.46895,1.46895,1.46695,1.4671,226900002.0
2008-10-26 23:15:00,1.4671,1.4671,1.4671,1.4671,246000000.0
2008-10-26 23:20:00,1.4671,1.4673,1.467,1.4671,420700000.0
2008-10-26 23:25:00,1.4671,1.4671,1.4671,1.4671,394200000.0
2008-10-26 23:30:00,1.4671,1.4671,1.4671,1.4671,706800000.0
2008-10-26 23:35:00,1.4671,1.4671,1.4671,1.4671,309700000.0
2008-10-26 23:40:00,1.4671,1.46735,1.46695,1.4671,797700006.0
2008-10-26 23:45:00,1.4671,1.46718,1.46694,1.46708,1556000035.0
2008-10-26 23:50:00,1.4671,1.4671,1.4671,1.4671,745900015.0
2008-10-26 23:55:00,1.4671,1.4671,1.46595,1.46615,869399999.0
2008-10-27 00:00:00,1.46615,1.46615,1.4635,1.46475,1396500002.0
2008-10-27 00:05:00,1.4643,1.46475,1.4643,1.4644,931700000.0
2008-10-27 00:10:00,1.4644,1.4644,1.4608,1.461,2991699982.0
2008-10-27 00:15:00,1.46105,1.4617,1.46025,1.4607,6678099945.0
2008-10-27 00:20:00,1.4608,1.46205,1.4607,1.46195,4857300088.0
2008-10-27 00:25:00,1.46195,1.46195,1.4575,1.45845,4962200017.0
2008-10-27 00:30:00,1.45845,1.4623,1.45845,1.462,6069500010.0
2008-10-27 00:35:00,1.4619,1.4626,1.4619,1.4619,5828899994.0
2008-10-27 00:40:00,1.4619,1.4646,1.4619,1.4625,5875599998.0
2008-10-27 00:45:00,1.46285,1.4673,1.46235,1.4671,9068100091.0
2008-10-27 00:50:00,1.467,1.467,1.46065,1.46245,6546300107.0
2008-10-27 00:55:00,1.4624,1.4674,1.4622,1.46295,3644999989.0
2008-10-27 01:00:00,1.4629,1.4726,1.46015,1.4724,1834699996.0
2008-10-27 01:05:00,1.4604,1.4727,1.4597,1.4726,5198099956.0
2008-10-27 01:10:00,1.4725,1.4739,1.4713,1.4719,5482000120.0
2008-10-27 01:15:00,1.462,1.4716,1.46095,1.4691,5401799988.0
2008-10-27 01:20:00,1.4692,1.4694,1.4607,1.4607,6170500030.0
2008-10-27 01:25:00,1.4607,1.4668,1.4607,1.4668,3812099980.0
2008-10-27 01:30:00,1.46175,1.4676,1.4617,1.4676,6768300153.0
2008-10-27 01:35:00,1.4675,1.4675,1.4617,1.463,9707000128.0
2008-10-27 01:40:00,1.46325,1.46385,1.4629,1.4633,1388599999.0
2008-10-27 01:45:00,1.46325,1.46655,1.46325,1.4664,4198599947.0
2008-10-27 01:50:00,1.4664,1.46675,1.4646,1.4647,3411799993.0
2008-10-27 01:55:00,1.4666,1.46705,1.465,1.4656,7142200029.0
2008-10-27 02:00:00,1.4657,1.4717,1.4652,1.4664,9606443954.0
2008-10-27 02:05:00,1.4724,1.4725,1.4665,1.4725,9461371851.0
2008-10-27 02:10:00,1.4671,1.4719,1.4665,1.4714,7375500015.0
2008-10-27 02:15:00,1.4714,1.4714,1.4674,1.46855,7634199986.0
2008-10-27 02:20:00,1.4687,1.4696,1.46815,1.4695,2310000004.0
2008-10-27 02:25:00,1.4694,1.4705,1.46575,1.4662,3045600045.0
2008-10-27 02:30:00,1.4661,1.4677,1.4657,1.46705,5177499990.0
2008-10-27 02:35:00,1.4669,1.4669,1.4642,1.4649,6711299988.0
2008-10-27 02:40:00,1.4638,1.4653,1.46205,1.4623,4573100018.0
2008-10-27 02:45:00,1.464,1.46507,1.4629,1.4648,1227700003.0
2008-10-27 02:50:00,1.46463,1.46512,1.4617,1.462,3063200002.0
2008-10-27 02:55:00,1.4646,1.4651,1.4605,1.4608,4500100002.0
2008-10-27 03:00:00,1.4606,1.46545,1.4604,1.4653,2469999973.0
2008-10-27 03:05:00,1.4608,1.46675,1.4606,1.46675,8083000030.0
2008-10-27 03:10:00,1.4625,1.4673,1.4622,1.4669,5264100025.0
2008-10-27 03:15:00,1.46695,1.4679,1.461,1.4621,7304399972.0
2008-10-27 03:20:00,1.4675,1.4694,1.4612,1.4691,6889699962.0
2008-10-27 03:25:00,1.4613,1.4614,1.4599,1.46,5973999985.0
2008-10-27 03:30:00,1.4601,1.4666,1.4598,1.4664,7153800057.0
2008-10-27 03:35:00,1.4618,1.46325,1.4618,1.46315,9231999815.0
2008-10-27 03:40:00,1.4631,1.4634,1.4622,1.4632,6799199923.0
2008-10-27 03:45:00,1.4632,1.4636,1.4618,1.4625,5710499948.0
2008-10-27 03:50:00,1.4626,1.46305,1.4612,1.4614,5638500024.0
2008-10-27 03:55:00,1.46135,1.4614,1.45985,1.4602,5802300044.0
2008-10-27 04:00:00,1.46015,1.461,1.4598,1.4601,4059899984.0
2008-10-27 04:05:00,1.4603,1.4603,1.4597,1.4599,3447400019.0
2008-10-27 04:10:00,1.46,1.4625,1.4598,1.4598,4118499980.0
2008-10-27 04:15:00,1.4597,1.462,1.4592,1.462,8076999938.0
2008-10-27 04:20:00,1.462,1.4632,1.4611,1.4632,6913100079.0
2008-10-27 04:25:00,1.4611,1.4629,1.4597,1.4597,5118400105.0
2008-10-27 04:30:00,1.4597,1.4638,1.4596,1.46145,6557599983.0
2008-10-27 04:35:00,1.4616,1.4647,1.4612,1.4644,7216900003.0
2008-10-27 04:40:00,1.462,1.4629,1.462,1.4628,5432899996.0
2008-10-27 04:45:00,1.4634,1.4637,1.4617,1.4637,9637100164.0
2008-10-27 04:50:00,1.4636,1.464,1.4614,1.4619,6977499943.0
2008-10-27 04:55:00,1.4637,1.4641,1.45965,1.4597,8496999930.0
2008-10-27 05:00:00,1.4639,1.4642,1.4594,1.4637,8956799802.0
2008-10-27 05:05:00,1.464,1.4643,1.4631,1.4638,9683999865.0
2008-10-27 05:10:00,1.4597,1.4641,1.4597,1.463,3268799973.0
2008-10-27 05:15:00,1.4597,1.4627,1.45885,1.4616,4809200011.0
2008-10-27 05:20:00,1.4617,1.4627,1.4616,1.46245,7542000015.0
2008-10-27 05:25:00,1.4625,1.4627,1.4622,1.46263,2276700006.0
2008-10-27 05:30:00,1.4629,1.46402,1.4618,1.4622,3821199933.0
2008-10-27 05:35:00,1.4623,1.4643,1.462,1.4622,6895599947.0
2008-10-27 05:40:00,1.4623,1.4642,1.4622,1.46284,4317700040.0
2008-10-27 05:45:00,1.4627,1.4637,1.4626,1.4637,7702100012.0
2008-10-27 05:50:00,1.4637,1.4637,1.4622,1.4637,4484799958.0
2008-10-27 05:55:00,1.46339,1.4637,1.46307,1.4637,1660200011.0
2008-10-27 06:00:00,1.4619,1.4638,1.4617,1.4637,6066100111.0
2008-10-27 06:05:00,1.4615,1.4637,1.4604,1.4631,8078199931.0
2008-10-27 06:10:00,1.4632,1.46345,1.4604,1.4631,4110400007.0
2008-10-27 06:15:00,1.4602,1.4627,1.4574,1.458,4635700039.0
2008-10-27 06:20:00,1.4579,1.4622,1.4565,1.4621,7497200000.0
2008-10-27 06:25:00,1.4575,1.46275,1.4567,1.46275,6458799929.0
2008-10-27 06:30:00,1.4628,1.4628,1.457,1.4617,6130900016.0
2008-10-27 06:35:00,1.4617,1.46255,1.4571,1.4579,4205500069.0
2008-10-27 06:40:00,1.458,1.4623,1.4573,1.4582,5892000106.0
2008-10-27 06:45:00,1.4626,1.4632,1.4572,1.4632,6429599946.0
2008-10-27 06:50:00,1.4574,1.4623,1.4567,1.4622,6321400034.0
2008-10-27 06:55:00,1.4575,1.4623,1.4572,1.4575,7979400056.0
2008-10-27 07:00:00,1.4574,1.4577,1.4559,1.4563,2083000040.0
2008-10-27 07:05:00,1.4564,1.4606,1.4561,1.4606,2083000040.0
2008-10-27 07:10:00,1.4568,1.46,1.4562,1.4571,9309399730.0
2008-10-27 07:15:00,1.4572,1.4574,1.4567,1.4569,10584999570.0
2008-10-27 07:20:00,1.4573,1.4574,1.4559,1.4559,7429399780.0
2008-10-27 07:25:00,1.456,1.4561,1.455,1.4556,6410999855.0
2008-10-27 07:30:00,1.45635,1.458,1.45615,1.4579,7773899950.0
2008-10-27 07:35:00,1.457,1.4576,1.457,1.4574,4475900053.0
2008-10-27 07:40:00,1.4575,1.4608,1.4574,1.4601,2344800002.0
2008-10-27 07:45:00,1.4574,1.4605,1.4572,1.4575,4302400031.0
2008-10-27 07:50:00,1.4575,1.4578,1.4557,1.4572,9292599986.0
2008-10-27 07:55:00,1.45692,1.4575,1.45645,1.4567,1840200006.0
2008-10-27 08:00:00,1.4568,1.4574,1.4559,1.45595,3925899996.0
2008-10-27 08:05:00,1.4571,1.4573,1.4559,1.4564,5038500013.0
2008-10-27 08:10:00,1.4564,1.4571,1.45575,1.4562,5939499970.0
2008-10-27 08:15:00,1.457,1.45734,1.4567,1.457,5811100004.0
2008-10-27 08:20:00,1.457,1.457,1.454,1.4544,6203200001.0
2008-10-27 08:25:00,1.4543,1.4554,1.4542,1.4554,5278099985.0
2008-10-27 08:30:00,1.4532,1.4563,1.453,1.4534,6353599998.0
2008-10-27 08:35:00,1.4535,1.4569,1.4531,1.4569,2353200026.0
2008-10-27 08:40:00,1.4545,1.4606,1.4534,1.4541,9677199952.0
2008-10-27 08:45:00,1.45975,1.4602,1.4536,1.4538,9310499905.0
2008-10-27 08:50:00,1.4578,1.4578,1.4532,1.4564,7752999941.0
2008-10-27 08:55:00,1.4535,1.455,1.4531,1.4534,5581500000.0
2008-10-27 09:00:00,1.4532,1.4551,1.4532,1.4539,5581500000.0
2008-10-27 09:05:00,1.454,1.4565,1.4532,1.45605,5581500000.0
2008-10-27 09:10:00,1.4561,1.4563,1.4522,1.4528,7818199954.0
2008-10-27 09:15:00,1.4527,1.4527,1.449,1.4501,8711999930.0
2008-10-27 09:20:00,1.4502,1.45495,1.4502,1.4508,9447299996.0
2008-10-27 09:25:00,1.4509,1.45325,1.4492,1.4492,10043800034.0
2008-10-27 09:30:00,1.4532,1.45335,1.4483,1.4488,8832200066.0
2008-10-27 09:35:00,1.4487,1.45335,1.4471,1.4478,9286600036.0
2008-10-27 09:40:00,1.4477,1.4477,1.4457,1.4466,10581999970.0
2008-10-27 09:45:00,1.4465,1.4468,1.445,1.4451,10581999970.0
2008-10-27 09:50:00,1.445,1.445,1.4432,1.4435,10581999970.0
2008-10-27 09:55:00,1.4434,1.4534,1.4429,1.4531,10581999970.0
2008-10-27 10:00:00,1.4445,1.4458,1.4443,1.4448,10549000110.0
2008-10-27 10:05:00,1.4447,1.45325,1.4368,1.4528,10549000110.0
2008-10-27 10:10:00,1.45275,1.45295,1.4315,1.4343,10344900023.0
2008-10-27 10:15:00,1.4344,1.4346,1.4321,1.4346,10587000020.0
2008-10-27 10:20:00,1.4345,1.4374,1.4345,1.4374,10587000020.0
2008-10-27 10:25:00,1.4373,1.4396,1.4368,1.4393,10587000020.0
2008-10-27 10:30:00,1.4394,1.4444,1.4393,1.4444,10587000020.0
2008-10-27 10:35:00,1.4443,1.4457,1.4425,1.4435,10587000020.0
2008-10-27 10:40:00,1.4434,1.4441,1.4419,1.4421,10587000020.0
2008-10-27 10:45:00,1.4422,1.4435,1.4421,1.4432,10587000020.0
2008-10-27 10:50:00,1.4433,1.4443,1.4424,1.4443,10587000020.0
2008-10-27 10:55:00,1.4442,1.4453,1.4442,1.4451,10587000020.0
2008-10-27 11:00:00,1.445,1.4453,1.4429,1.4429,10587000020.0
2008-10-27 11:05:00,1.443,1.4432,1.4422,1.4431,10587000020.0
2008-10-27 11:10:00,1.4432,1.4467,1.4429,1.4467,10587000020.0
2008-10-27 11:15:00,1.4469,1.4479,1.4462,1.4469,10587000020.0
2008-10-27 11:20:00,1.447,1.4473,1.4426,1.4433,10587000020.0
2008-10-27 11:25:00,1.4432,1.4462,1.4432,1.446,10587000020.0
2008-10-27 11:30:00,1.4461,1.4461,1.4428,1.4429,10587000020.0
2008-10-27 11:35:00,1.443,1.445,1.4429,1.4446,10587000020.0
2008-10-27 11:40:00,1.4447,1.445,1.4433,1.4442,10587000020.0
2008-10-27 11:45:00,1.4443,1.4453,1.4441,1.445,10587000020.0
2008-10-27 11:50:00,1.4451,1.4453,1.4442,1.4452,10587000020.0
2008-10-27 11:55:00,1.4451,1.4456,1.4438,1.4438,10587000020.0
2008-10-27 12:00:00,1.4439,1.4454,1.4435,1.4438,10007800022.0
2008-10-27 12:05:00,1.4439,1.4443,1.4422,1.4435,9139000025.0
2008-10-27 12:10:00,1.4434,1.4445,1.4431,1.4432,9139000025.0
2008-10-27 12:15:00,1.4431,1.4434,1.4417,1.4417,9139000025.0
2008-10-27 12:20:00,1.4416,1.4426,1.4415,1.4425,9139000025.0
2008-10-27 12:25:00,1.4426,1.44375,1.4421,1.4429,7145399995.0
2008-10-27 12:30:00,1.443,1.4433,1.4429,1.4429,4684499945.0
2008-10-27 12:35:00,1.4413,1.44415,1.4401,1.4401,9479399951.0
2008-10-27 12:40:00,1.44,1.44435,1.44,1.44415,9987000035.0
2008-10-27 12:45:00,1.4442,1.44425,1.4401,1.4403,8491700017.0
2008-10-27 12:50:00,1.4404,1.4406,1.44,1.4405,9085000005.0
2008-10-27 12:55:00,1.4404,1.4416,1.4403,1.4416,9085000005.0
2008-10-27 13:00:00,1.4417,1.4442,1.4417,1.4432,9085000005.0
2008-10-27 13:05:00,1.4431,1.4431,1.4414,1.4419,9085000005.0
2008-10-27 13:10:00,1.4418,1.44375,1.4409,1.4411,9148600009.0
2008-10-27 13:15:00,1.441,1.4431,1.4406,1.4418,8721000015.0
2008-10-27 13:20:00,1.4419,1.4422,1.4414,1.4417,7936500015.0
2008-10-27 13:25:00,1.4416,1.4422,1.4415,1.4421,7936500015.0
2008-10-27 13:30:00,1.4422,1.4426,1.4418,1.4418,7936500015.0
2008-10-27 13:35:00,1.4419,1.4425,1.4418,1.4419,7936500015.0
2008-10-27 13:40:00,1.442,1.4427,1.442,1.4425,7936500015.0
2008-10-27 13:45:00,1.4426,1.4426,1.43995,1.4426,8313800015.0
2008-10-27 13:50:00,1.4425,1.4432,1.4423,1.4428,9823000015.0
2008-10-27 13:55:00,1.4427,1.4442,1.4412,1.4436,8936200031.0
2008-10-27 14:00:00,1.4437,1.4443,1.4423,1.4438,5389000095.0
2008-10-27 14:05:00,1.4439,1.4447,1.4436,1.444,5389000095.0
2008-10-27 14:10:00,1.4439,1.4453,1.4431,1.4451,5389000095.0
2008-10-27 14:15:00,1.4447,1.4449,1.4438,1.4446,5389000095.0
2008-10-27 14:20:00,1.4445,1.4458,1.4444,1.4457,5389000095.0
2008-10-27 14:25:00,1.4456,1.446,1.4452,1.4453,5389000095.0
2008-10-27 14:30:00,1.4452,1.4452,1.4416,1.4416,4311200076.0
2008-10-27 14:35:00,1.4415,1.4424,1.4397,1.4424,5389000095.0
2008-10-27 14:40:00,1.4423,1.4441,1.4417,1.4441,5389000095.0
2008-10-27 14:45:00,1.4442,1.4443,1.4426,1.4432,5389000095.0
2008-10-27 14:50:00,1.4431,1.444,1.4431,1.4439,5389000095.0
2008-10-27 14:55:00,1.4427,1.4448,1.4427,1.4446,9499800019.0
2008-10-27 15:00:00,1.4445,1.4453,1.444,1.4453,10527500000.0
2008-10-27 15:05:00,1.4454,1.4457,1.4444,1.4445,10527500000.0
2008-10-27 15:10:00,1.4446,1.4454,1.4446,1.4453,10527500000.0
2008-10-27 15:15:00,1.4452,1.4453,1.4421,1.4421,10527500000.0
2008-10-27 15:20:00,1.4422,1.4424,1.4412,1.4421,10527500000.0
2008-10-27 15:25:00,1.4422,1.4447,1.4422,1.4446,10527500000.0
2008-10-27 15:30:00,1.4445,1.4445,1.4438,1.4438,10527500000.0
2008-10-27 15:35:00,1.4437,1.4439,1.4432,1.4437,10527500000.0
2008-10-27 15:40:00,1.4438,1.444,1.4432,1.444,10527500000.0
2008-10-27 15:45:00,1.4441,1.4449,1.444,1.4447,10527500000.0
2008-10-27 15:50:00,1.4446,1.4446,1.4424,1.4426,10527500000.0
2008-10-27 15:55:00,1.4425,1.4433,1.4416,1.4428,10527500000.0
2008-10-27 16:00:00,1.4429,1.4437,1.4412,1.442,10527500000.0
2008-10-27 16:05:00,1.4421,1.4423,1.4406,1.4423,10527500000.0
2008-10-27 16:10:00,1.4422,1.4434,1.4416,1.4432,10527500000.0
2008-10-27 16:15:00,1.4433,1.4435,1.4422,1.4429,10527500000.0
2008-10-27 16:20:00,1.443,1.4436,1.4428,1.4435,10527500000.0
2008-10-27 16:25:00,1.4436,1.4436,1.442,1.4422,10527500000.0
2008-10-27 16:30:00,1.4421,1.4439,1.44,1.4437,10527500000.0
2008-10-27 16:35:00,1.4398,1.4406,1.4397,1.4404,9987999985.0
2008-10-27 16:40:00,1.4405,1.4407,1.4399,1.4401,9987999985.0
2008-10-27 16:45:00,1.4441,1.4442,1.4402,1.441,6423200041.0
2008-10-27 16:50:00,1.4411,1.442,1.4406,1.4419,5532000055.0
2008-10-27 16:55:00,1.4418,1.4421,1.4407,1.4417,5532000055.0
2008-10-27 17:00:00,1.4416,1.4417,1.4401,1.4405,5532000055.0
2008-10-27 17:05:00,1.4407,1.4427,1.4404,1.4427,5532000055.0
2008-10-27 17:10:00,1.4426,1.4436,1.4424,1.4431,5532000055.0
2008-10-27 17:15:00,1.4432,1.4446,1.4431,1.4436,5532000055.0
2008-10-27 17:20:00,1.4435,1.4448,1.4432,1.4446,7523000023.0
2008-10-27 17:25:00,1.4447,1.4449,1.4431,1.4433,10509499975.0
2008-10-27 17:30:00,1.4434,1.4456,1.44095,1.4449,7832599969.0
2008-10-27 17:35:00,1.445,1.4487,1.4449,1.4478,6047999965.0
2008-10-27 17:40:00,1.4479,1.4493,1.4478,1.4484,6047999965.0
2008-10-27 17:45:00,1.4483,1.4484,1.4473,1.4481,6047999965.0
2008-10-27 17:50:00,1.4482,1.4496,1.4481,1.4494,6047999965.0
2008-10-27 17:55:00,1.4495,1.4508,1.4494,1.4505,6047999965.0
2008-10-27 18:00:00,1.4506,1.4512,1.4504,1.4505,6047999965.0
2008-10-27 18:05:00,1.4504,1.4522,1.4487,1.4518,6047999965.0
2008-10-27 18:10:00,1.4519,1.4521,1.4488,1.4488,6047999965.0
2008-10-27 18:15:00,1.4489,1.449,1.44315,1.44345,2757599986.0
2008-10-27 18:20:00,1.44345,1.4448,1.44325,1.4445,413600000.0
2008-10-27 18:25:00,1.4446,1.44485,1.4427,1.4433,816200000.0
2008-10-27 18:30:00,1.4433,1.4455,1.44275,1.4448,862800000.0
2008-10-27 18:35:00,1.445,1.44875,1.44485,1.44775,1337499994.0
2008-10-27 18:40:00,1.44775,1.44935,1.4476,1.44825,605100000.0
2008-10-27 18:45:00,1.44825,1.4484,1.44705,1.448,457400000.0
2008-10-27 18:50:00,1.448,1.4496,1.4479,1.44925,934500000.0
2008-10-27 18:55:00,1.4493,1.45095,1.4493,1.4505,425000000.0
2008-10-27 19:00:00,1.45045,1.4513,1.45015,1.4504,755800000.0
2008-10-27 19:05:00,1.45045,1.45225,1.44845,1.45155,1294000001.0
2008-10-27 19:10:00,1.4517,1.4522,1.4487,1.4489,1237200004.0
2008-10-27 19:15:00,1.4489,1.4493,1.44715,1.4485,759100001.0
2008-10-27 19:20:00,1.4485,1.4495,1.44845,1.4491,1815400018.0
2008-10-27 19:25:00,1.4491,1.44995,1.4485,1.4488,1414199998.0
2008-10-27 19:30:00,1.44875,1.45085,1.4487,1.4508,1227199987.0
2008-10-27 19:35:00,1.4508,1.4513,1.44835,1.44925,2555599997.0
2008-10-27 19:40:00,1.44925,1.4514,1.44845,1.45115,1412599999.0
2008-10-27 19:45:00,1.45115,1.45135,1.44995,1.45105,1164400000.0
2008-10-27 19:50:00,1.451,1.45135,1.4492,1.44935,1215600006.0
2008-10-27 19:55:00,1.4493,1.45005,1.44825,1.45,1626799998.0
2008-10-27 20:00:00,1.45,1.45075,1.4491,1.4491,2060199981.0
2008-10-27 20:05:00,1.44915,1.4498,1.44845,1.4496,1697899999.0
2008-10-27 20:10:00,1.44965,1.4503,1.44905,1.4495,2237200041.0
2008-10-27 20:15:00,1.44945,1.4498,1.4491,1.4495,1576199999.0
2008-10-27 20:20:00,1.44955,1.44975,1.4486,1.4489,848600000.0
2008-10-27 20:25:00,1.44895,1.44935,1.44815,1.44875,928400000.0
2008-10-27 20:30:00,1.4487,1.44875,1.44725,1.44765,1484199997.0
2008-10-27 20:35:00,1.44775,1.4502,1.44755,1.4496,1370600000.0
2008-10-27 20:40:00,1.4496,1.4505,1.44825,1.45035,1397000001.0
2008-10-27 20:45:00,1.45035,1.4513,1.44965,1.4507,785800000.0
2008-10-27 20:50:00,1.4507,1.4507,1.44845,1.45,1425600000.0
2008-10-27 20:55:00,1.45,1.45055,1.4486,1.4487,891799998.0
2008-10-27 21:00:00,1.44885,1.45005,1.4486,1.4494,708800000.0
2008-10-27 21:05:00,1.4494,1.4494,1.44635,1.44655,1715399999.0
2008-10-27 21:10:00,1.4467,1.45095,1.4467,1.4504,1298799998.0
2008-10-27 21:15:00,1.4504,1.4505,1.4498,1.4498,394400000.0
2008-10-27 21:20:00,1.4498,1.44995,1.44775,1.44835,840800000.0
2008-10-27 21:25:00,1.44845,1.44885,1.4474,1.4484,932000000.0
2008-10-27 21:30:00,1.44835,1.4506,1.4467,1.4502,1422400000.0
2008-10-27 21:35:00,1.45035,1.4509,1.44995,1.4504,1560599973.0
2008-10-27 21:40:00,1.4504,1.4509,1.449,1.45045,1347200000.0
2008-10-27 21:45:00,1.45055,1.4508,1.44895,1.4501,1161399999.0
2008-10-27 21:50:00,1.4502,1.45115,1.4496,1.4505,1541000000.0
2008-10-27 21:55:00,1.4505,1.45065,1.44805,1.44885,1364900000.0
2008-10-27 22:00:00,1.44885,1.44895,1.4479,1.448,748800000.0
2008-10-27 22:05:00,1.448,1.448,1.44655,1.4469,1139400000.0
2008-10-27 22:10:00,1.44655,1.4476,1.4455,1.4461,1218100001.0
2008-10-27 22:15:00,1.44605,1.44695,1.4455,1.4466,581200000.0
2008-10-27 22:20:00,1.4467,1.44695,1.4455,1.4456,863200000.0
2008-10-27 22:25:00,1.4456,1.4456,1.4425,1.4441,597800000.0
2008-10-27 22:30:00,1.44435,1.4454,1.4434,1.44465,1138999999.0
2008-10-27 22:35:00,1.44455,1.4453,1.4444,1.44485,498600000.0
2008-10-27 22:40:00,1.44485,1.445,1.444,1.44405,340800000.0
2008-10-27 22:45:00,1.4441,1.4445,1.4434,1.44355,187800000.0
2008-10-27 22:50:00,1.4436,1.44395,1.4433,1.4436,214800000.0
2008-10-27 22:55:00,1.4436,1.44415,1.4432,1.4433,921199994.0
2008-10-27 23:00:00,1.44265,1.44298,1.44234,1.44265,125800000.0
2008-10-27 23:05:00,1.44265,1.44285,1.4412,1.4415,169800000.0
2008-10-27 23:10:00,1.4415,1.44195,1.43955,1.44195,1060200006.0
2008-10-27 23:15:00,1.44205,1.44205,1.4409,1.4417,171600000.0
2008-10-27 23:20:00,1.4417,1.44255,1.4417,1.44255,105200000.0
2008-10-27 23:25:00,1.44255,1.44385,1.44235,1.4437,454000000.0
2008-10-27 23:30:00,1.4437,1.4437,1.4424,1.4424,3654600058.0
2008-10-27 23:35:00,1.4424,1.443,1.441,1.4412,353000000.0
2008-10-27 23:40:00,1.4411,1.44245,1.4411,1.4417,221000001.0
2008-10-27 23:45:00,1.4417,1.4417,1.44094,1.44125,1256200000.0
2008-10-27 23:50:00,1.44125,1.4421,1.4408,1.4416,697599992.0
2008-10-27 23:55:00,1.4416,1.4417,1.44095,1.44125,182200000.0
2008-10-28 00:00:00,1.44125,1.4419,1.4412,1.44135,63600000.0
2008-10-28 00:05:00,1.4414,1.4414,1.4413,1.4414,29600000.0
2008-10-28 00:10:00,1.4414,1.44145,1.4412,1.44125,913800002.0
2008-10-28 00:15:00,1.44125,1.44126,1.4407,1.44096,2173599968.0
2008-10-28 00:20:00,1.4412,1.44143,1.44086,1.4412,3005999964.0
2008-10-28 00:25:00,1.4412,1.4412,1.4412,1.4412,713199988.0
2008-10-28 00:30:00,1.4412,1.4412,1.4412,1.4412,33000000.0
2008-10-28 00:35:00,1.4412,1.4416,1.4412,1.44145,125000000.0
2008-10-28 00:40:00,1.44145,1.4425,1.44145,1.442,366800000.0
2008-10-28 00:45:00,1.442,1.442,1.44145,1.442,582000000.0
2008-10-28 00:50:00,1.442,1.442,1.44125,1.4414,633600000.0
2008-10-28 00:55:00,1.4414,1.4417,1.4414,1.4415,199600000.0
2008-10-28 01:00:00,1.4415,1.44185,1.4411,1.4417,372600000.0
2008-10-28 01:05:00,1.4416,1.4424,1.44155,1.44185,125200000.0
2008-10-28 01:10:00,1.44215,1.44245,1.4418,1.44235,275400000.0
2008-10-28 01:15:00,1.4425,1.44275,1.44225,1.44245,252200001.0
2008-10-28 01:20:00,1.44245,1.44245,1.44145,1.4415,521200000.0
2008-10-28 01:25:00,1.4415,1.4419,1.44101,1.44185,207000000.0
2008-10-28 01:30:00,1.44185,1.44185,1.4414,1.4415,226200000.0
2008-10-28 01:35:00,1.4415,1.4418,1.4414,1.4415,656000000.0
2008-10-28 01:40:00,1.4415,1.4417,1.4414,1.4415,440400000.0
2008-10-28 01:45:00,1.44155,1.4417,1.4415,1.4415,396600000.0
2008-10-28 01:50:00,1.44113,1.44185,1.44113,1.4415,176400000.0
2008-10-28 01:55:00,1.4415,1.4421,1.4414,1.44175,431800000.0
2008-10-28 02:00:00,1.44175,1.4426,1.4416,1.4421,642000000.0
2008-10-28 02:05:00,1.44215,1.4423,1.44195,1.442,114800000.0
2008-10-28 02:10:00,1.44205,1.44305,1.442,1.443,623599992.0
2008-10-28 02:15:00,1.443,1.44415,1.4426,1.44375,813200000.0
2008-10-28 02:20:00,1.44395,1.4454,1.44325,1.44345,982400000.0
2008-10-28 02:25:00,1.44345,1.44395,1.4426,1.44275,261000000.0
2008-10-28 02:30:00,1.44275,1.443,1.43915,1.44105,1067800000.0
2008-10-28 02:35:00,1.4411,1.44205,1.44085,1.44205,931199990.0
2008-10-28 02:40:00,1.4421,1.44225,1.4408,1.4414,400400000.0
2008-10-28 02:45:00,1.44145,1.44225,1.44145,1.4417,844799998.0
2008-10-28 02:50:00,1.4417,1.44245,1.43965,1.44005,1231000000.0
2008-10-28 02:55:00,1.44005,1.4409,1.43935,1.4395,564000000.0
2008-10-28 03:00:00,1.4395,1.43955,1.43525,1.43555,1467600000.0
2008-10-28 03:05:00,1.43555,1.4358,1.43175,1.4346,1846300000.0
2008-10-28 03:10:00,1.4346,1.4346,1.43285,1.4331,1299200000.0
2008-10-28 03:15:00,1.4332,1.434,1.43185,1.4327,2333800000.0
2008-10-28 03:20:00,1.43265,1.4354,1.4323,1.4354,833200000.0
2008-10-28 03:25:00,1.43545,1.43555,1.4346,1.4349,205200000.0
2008-10-28 03:30:00,1.4349,1.43495,1.4344,1.43455,935400000.0
2008-10-28 03:35:00,1.4346,1.43495,1.4336,1.4338,1343200000.0
2008-10-28 03:40:00,1.4338,1.4338,1.4328,1.43375,767000000.0
2008-10-28 03:45:00,1.4339,1.4339,1.4329,1.4329,781800000.0
2008-10-28 03:50:00,1.4329,1.4336,1.43285,1.433,412000000.0
2008-10-28 03:55:00,1.433,1.4332,1.4329,1.43315,1089200000.0
2008-10-28 04:00:00,1.4334,1.43455,1.43335,1.434,1607600000.0
2008-10-28 04:05:00,1.434,1.4341,1.43365,1.43375,694000000.0
2008-10-28 04:10:00,1.4338,1.43405,1.4324,1.43305,1878000000.0
2008-10-28 04:15:00,1.4332,1.4344,1.4325,1.43405,705000000.0
2008-10-28 04:20:00,1.4341,1.435,1.4341,1.435,68000000.0
2008-10-28 04:25:00,1.435,1.4363,1.4349,1.4358,681400000.0
2008-10-28 04:30:00,1.4358,1.4368,1.4358,1.4365,1198800000.0
2008-10-28 04:35:00,1.4365,1.43975,1.4365,1.4391,1513000000.0
2008-10-28 04:40:00,1.4391,1.4403,1.43855,1.4397,1722000000.0
2008-10-28 04:45:00,1.4397,1.4397,1.4375,1.43775,1392199990.0
2008-10-28 04:50:00,1.43775,1.43775,1.4364,1.4367,815800000.0
2008-10-28 04:55:00,1.4367,1.438,1.4367,1.4377,307200000.0
2008-10-28 05:00:00,1.4377,1.43835,1.43755,1.43815,537400000.0
2008-10-28 05:05:00,1.4382,1.44015,1.4382,1.4394,1769399997.0
2008-10-28 05:10:00,1.43945,1.44055,1.43945,1.4403,594800000.0
2008-10-28 05:15:00,1.4403,1.44115,1.44,1.44115,537799998.0
2008-10-28 05:20:00,1.44115,1.44135,1.4408,1.441,360000000.0
2008-10-28 05:25:00,1.441,1.44105,1.44015,1.441,251600000.0
2008-10-28 05:30:00,1.441,1.442,1.4409,1.4416,299000000.0
2008-10-28 05:35:00,1.4416,1.44215,1.44155,1.442,634400000.0
2008-10-28 05:40:00,1.442,1.4441,1.442,1.4434,846600000.0
2008-10-28 05:45:00,1.4434,1.4434,1.441,1.4411,1451800000.0
2008-10-28 05:50:00,1.4411,1.4412,1.4411,1.4411,2533600000.0
2008-10-28 05:55:00,1.4411,1.4422,1.44105,1.442,1227400000.0
2008-10-28 06:00:00,1.442,1.4431,1.44175,1.4431,1542600000.0
2008-10-28 06:05:00,1.4431,1.4432,1.4423,1.4423,1004800000.0
2008-10-28 06:10:00,1.4422,1.44305,1.4422,1.44305,195800000.0
2008-10-28 06:15:00,1.44305,1.44335,1.4428,1.4428,262600000.0
2008-10-28 06:20:00,1.4428,1.443,1.44125,1.4415,2067600000.0
2008-10-28 06:25:00,1.4415,1.4424,1.44145,1.4424,2628399986.0
2008-10-28 06:30:00,1.4424,1.4436,1.44215,1.44355,811000000.0
2008-10-28 06:35:00,1.4435,1.44685,1.4434,1.44595,1565800000.0
2008-10-28 06:40:00,1.4459,1.4472,1.44525,1.44685,996000001.0
2008-10-28 06:45:00,1.4468,1.44695,1.44375,1.4447,726000000.0
2008-10-28 06:50:00,1.4447,1.44555,1.44405,1.4449,1422600001.0
2008-10-28 06:55:00,1.4449,1.44515,1.44385,1.444,700800000.0
2008-10-28 07:00:00,1.444,1.44505,1.4439,1.4449,682000000.0
2008-10-28 07:05:00,1.4449,1.44705,1.44415,1.4465,1904200001.0
2008-10-28 07:10:00,1.4465,1.4465,1.4454,1.4456,1188000000.0
2008-10-28 07:15:00,1.4456,1.4461,1.4456,1.4457,444600000.0
2008-10-28 07:20:00,1.4457,1.4461,1.4452,1.4452,1211400000.0
2008-10-28 07:25:00,1.4452,1.44605,1.4452,1.44605,1009600000.0
2008-10-28 07:30:00,1.44625,1.4479,1.4462,1.4479,406600000.0
2008-10-28 07:35:00,1.4479,1.44975,1.4471,1.4492,1423000000.0
2008-10-28 07:40:00,1.4493,1.45045,1.44775,1.4504,3078100003.0
2008-10-28 07:45:00,1.4505,1.4512,1.44895,1.4499,2907800000.0
2008-10-28 07:50:00,1.4499,1.45185,1.4494,1.45145,1432800001.0
2008-10-28 07:55:00,1.45175,1.45225,1.45115,1.4516,1520200001.0
2008-10-28 08:00:00,1.45175,1.452,1.45125,1.45175,726999999.0
2008-10-28 08:05:00,1.4514,1.4519,1.44925,1.4514,1270400012.0
2008-10-28 08:10:00,1.4515,1.45215,1.45115,1.45155,1291999998.0
2008-10-28 08:15:00,1.4516,1.4521,1.4516,1.4516,305400000.0
2008-10-28 08:20:00,1.4517,1.45225,1.4513,1.4518,135200000.0
2008-10-28 08:25:00,1.45185,1.45245,1.4517,1.4524,193600000.0
2008-10-28 08:30:00,1.4524,1.453,1.45205,1.4524,252800000.0
2008-10-28 08:35:00,1.4523,1.45335,1.4508,1.4511,2787999986.0
2008-10-28 08:40:00,1.453,1.45345,1.4528,1.4532,1391200017.0
2008-10-28 08:45:00,1.4532,1.4534,1.4526,1.4531,186600001.0
2008-10-28 08:50:00,1.45315,1.4535,1.4524,1.4533,319200000.0
2008-10-28 08:55:00,1.45335,1.4552,1.4532,1.45485,394800000.0
2008-10-28 09:00:00,1.4548,1.4559,1.45375,1.4544,1320400000.0
2008-10-28 09:05:00,1.45465,1.45505,1.4524,1.455,1651600000.0
2008-10-28 09:10:00,1.4549,1.4555,1.45335,1.454,1046200000.0
2008-10-28 09:15:00,1.454,1.45415,1.45215,1.45365,1205200000.0
2008-10-28 09:20:00,1.45365,1.4537,1.4521,1.4526,811000002.0
2008-10-28 09:25:00,1.4526,1.45295,1.4519,1.45235,779400000.0
2008-10-28 09:30:00,1.45225,1.4525,1.45165,1.4523,512000000.0
2008-10-28 09:35:00,1.4523,1.45255,1.45055,1.45105,1254000000.0
2008-10-28 09:40:00,1.45115,1.45215,1.4508,1.45175,772100000.0
2008-10-28 09:45:00,1.4517,1.45185,1.4508,1.45095,766200000.0
2008-10-28 09:50:00,1.45095,1.45095,1.44955,1.45005,1075800000.0
2008-10-28 09:55:00,1.45005,1.45085,1.4487,1.45085,922700000.0
2008-10-28 10:00:00,1.45095,1.4524,1.4498,1.4517,556200000.0
2008-10-28 10:05:00,1.4517,1.4534,1.45165,1.4533,499200000.0
2008-10-28 10:10:00,1.45335,1.455,1.4531,1.45455,696600000.0
2008-10-28 10:15:00,1.45455,1.4552,1.45385,1.45445,502999996.0
2008-10-28 10:20:00,1.4544,1.456,1.4543,1.45575,1495200000.0
2008-10-28 10:25:00,1.45575,1.45595,1.4546,1.45485,1454600000.0
2008-10-28 10:30:00,1.45485,1.4552,1.45385,1.45405,833100000.0
2008-10-28 10:35:00,1.45405,1.45405,1.4529,1.4531,828400000.0
2008-10-28 10:40:00,1.4531,1.45375,1.45255,1.4536,1450400000.0
2008-10-28 10:45:00,1.45355,1.45355,1.45175,1.45175,853200000.0
2008-10-28 10:50:00,1.45175,1.4531,1.45005,1.45275,1365800002.0
2008-10-28 10:55:00,1.4528,1.4532,1.45185,1.452,1474600000.0
2008-10-28 11:00:00,1.45205,1.4526,1.45145,1.45175,1397800000.0
2008-10-28 11:05:00,1.4517,1.45525,1.4517,1.45515,1952599998.0
2008-10-28 11:10:00,1.45525,1.45545,1.4542,1.45445,1197800000.0
2008-10-28 11:15:00,1.45445,1.4547,1.45435,1.45455,569800000.0
2008-10-28 11:20:00,1.4546,1.45505,1.4543,1.45445,874000000.0
2008-10-28 11:25:00,1.45445,1.45565,1.45445,1.4546,823100000.0
2008-10-28 11:30:00,1.4546,1.4549,1.45345,1.45405,1412000000.0
2008-10-28 11:35:00,1.45405,1.45405,1.45245,1.4525,1355600001.0
2008-10-28 11:40:00,1.4525,1.45305,1.45235,1.4525,1103600001.0
2008-10-28 11:45:00,1.4525,1.45405,1.4524,1.4528,4791800020.0
2008-10-28 11:50:00,1.45265,1.45305,1.4525,1.45265,1790000007.0
2008-10-28 11:55:00,1.4527,1.45315,1.45115,1.45155,1059000005.0
2008-10-28 12:00:00,1.45155,1.45215,1.4508,1.45205,2045000001.0
2008-10-28 12:05:00,1.4521,1.4526,1.45195,1.45205,531600002.0
2008-10-28 12:10:00,1.452,1.4528,1.45185,1.4525,793600002.0
2008-10-28 12:15:00,1.45255,1.4527,1.45155,1.45155,608000000.0
2008-10-28 12:20:00,1.4516,1.45255,1.4516,1.45245,1448400008.0
2008-10-28 12:25:00,1.4524,1.45265,1.4515,1.45165,1627000010.0
2008-10-28 12:30:00,1.45155,1.4524,1.4515,1.4519,1295000003.0
2008-10-28 12:35:00,1.4519,1.4524,1.4516,1.452,1937600011.0
2008-10-28 12:40:00,1.452,1.45305,1.4511,1.4511,1625400001.0
2008-10-28 12:45:00,1.4511,1.4514,1.4504,1.4508,838600001.0
2008-10-28 12:50:00,1.45075,1.45075,1.44745,1.4489,3569700007.0
2008-10-28 12:55:00,1.4489,1.4504,1.4489,1.4503,622000000.0
2008-10-28 13:00:00,1.4502,1.45045,1.4494,1.44995,254800000.0
2008-10-28 13:05:00,1.44995,1.4518,1.44985,1.4517,268800000.0
2008-10-28 13:10:00,1.45185,1.45205,1.4511,1.4514,308400000.0
2008-10-28 13:15:00,1.45135,1.45145,1.4504,1.4507,220800000.0
2008-10-28 13:20:00,1.4507,1.4516,1.4506,1.4516,261200000.0
2008-10-28 13:25:00,1.4516,1.45185,1.45095,1.45155,393400000.0
2008-10-28 13:30:00,1.45155,1.45185,1.4515,1.45175,143200000.0
2008-10-28 13:35:00,1.4518,1.45275,1.45175,1.4518,277200000.0
2008-10-28 13:40:00,1.4519,1.45355,1.4514,1.45355,359800000.0
2008-10-28 13:45:00,1.45355,1.4539,1.4529,1.45315,312600000.0
2008-10-28 13:50:00,1.45315,1.4546,1.4529,1.4544,328300000.0
2008-10-28 13:55:00,1.4544,1.4552,1.4542,1.4548,375400000.0
2008-10-28 14:00:00,1.4548,1.45515,1.45295,1.45295,451400000.0
2008-10-28 14:05:00,1.453,1.4538,1.453,1.4535,316200000.0
2008-10-28 14:10:00,1.4535,1.4544,1.4524,1.45435,420700000.0
2008-10-28 14:15:00,1.4544,1.45505,1.45335,1.4536,412600000.0
2008-10-28 14:20:00,1.4536,1.45375,1.45195,1.4523,520500001.0
2008-10-28 14:25:00,1.4523,1.4526,1.45155,1.45175,587600000.0
2008-10-28 14:30:00,1.45175,1.4525,1.45125,1.4523,688400000.0
2008-10-28 14:35:00,1.4523,1.4526,1.45115,1.4515,951100000.0
2008-10-28 14:40:00,1.4515,1.4516,1.451,1.4513,838200000.0
2008-10-28 14:45:00,1.4513,1.4524,1.45125,1.4521,513800000.0
2008-10-28 14:50:00,1.45215,1.45265,1.45195,1.45205,435200000.0
2008-10-28 14:55:00,1.452,1.45205,1.45135,1.4518,293200000.0
2008-10-28 15:00:00,1.4518,1.45275,1.45145,1.45175,581900000.0
2008-10-28 15:05:00,1.4517,1.4517,1.45045,1.4512,678600000.0
2008-10-28 15:10:00,1.45115,1.45235,1.45105,1.4522,469000000.0
2008-10-28 15:15:00,1.4521,1.4521,1.45145,1.4515,343200000.0
2008-10-28 15:20:00,1.4515,1.4518,1.45105,1.45155,455800000.0
2008-10-28 15:25:00,1.45155,1.4525,1.4514,1.45205,726500000.0
2008-10-28 15:30:00,1.4521,1.45365,1.452,1.45295,1291400000.0
2008-10-28 15:35:00,1.45295,1.453,1.45175,1.45185,1329000005.0
2008-10-28 15:40:00,1.45185,1.45345,1.4518,1.4529,938200002.0
2008-10-28 15:45:00,1.4529,1.45355,1.45255,1.45285,834300000.0
2008-10-28 15:50:00,1.4529,1.45335,1.4524,1.45335,1068600006.0
2008-10-28 15:55:00,1.4533,1.45345,1.4522,1.4523,1091400000.0
2008-10-28 16:00:00,1.4523,1.4526,1.4497,1.4497,2734000009.0
2008-10-28 16:05:00,1.4497,1.4512,1.4491,1.45005,1242800006.0
2008-10-28 16:10:00,1.45005,1.4514,1.44985,1.45115,981200005.0
2008-10-28 16:15:00,1.45125,1.4515,1.4494,1.4497,1767000004.0
2008-10-28 16:20:00,1.44975,1.4509,1.4497,1.4504,1686599999.0
2008-10-28 16:25:00,1.4504,1.451,1.4486,1.4488,1242099995.0
2008-10-28 16:30:00,1.4488,1.45015,1.4484,1.4496,2770999998.0
2008-10-28 16:35:00,1.4496,1.44985,1.447,1.4471,947200002.0
2008-10-28 16:40:00,1.447,1.44705,1.4449,1.4467,1684900000.0
2008-10-28 16:45:00,1.4467,1.4474,1.44615,1.447,1001100000.0
2008-10-28 16:50:00,1.44695,1.4472,1.44525,1.4453,865000000.0
2008-10-28 16:55:00,1.44525,1.44525,1.44165,1.4427,1797999999.0
2008-10-28 17:00:00,1.44285,1.4458,1.44245,1.4456,1123800000.0
2008-10-28 17:05:00,1.4457,1.4466,1.4449,1.4449,1381000000.0
2008-10-28 17:10:00,1.44495,1.44635,1.4448,1.4463,1201600000.0
2008-10-28 17:15:00,1.4463,1.4467,1.4462,1.4465,556800000.0
2008-10-28 17:20:00,1.44655,1.4468,1.4459,1.4459,1029000000.0
2008-10-28 17:25:00,1.4459,1.4468,1.44575,1.4468,1676100000.0
2008-10-28 17:30:00,1.44675,1.4478,1.44645,1.4478,763400000.0
2008-10-28 17:35:00,1.4478,1.4491,1.4478,1.449,1872000000.0
2008-10-28 17:40:00,1.4491,1.4491,1.4475,1.44835,1994500001.0
2008-10-28 17:45:00,1.4483,1.44895,1.4478,1.44795,2775100004.0
2008-10-28 17:50:00,1.4478,1.4484,1.44755,1.44835,1083900000.0
2008-10-28 17:55:00,1.4484,1.4488,1.4479,1.4487,847600000.0
2008-10-28 18:00:00,1.4486,1.4492,1.4485,1.4492,597100000.0
2008-10-28 18:05:00,1.4492,1.4513,1.44905,1.4512,864000000.0
2008-10-28 18:10:00,1.4512,1.4516,1.4509,1.45135,1031600000.0
2008-10-28 18:15:00,1.4513,1.4529,1.45115,1.4525,898700000.0
2008-10-28 18:20:00,1.4525,1.4528,1.45185,1.4526,1088900000.0
2008-10-28 18:25:00,1.4526,1.4526,1.4509,1.4511,1084900000.0
2008-10-28 18:30:00,1.4511,1.45235,1.4511,1.4521,1315600000.0
2008-10-28 18:35:00,1.45215,1.45235,1.4512,1.4517,643000000.0
2008-10-28 18:40:00,1.4517,1.45245,1.4516,1.4523,379100000.0
2008-10-28 18:45:00,1.45225,1.4525,1.45155,1.45205,1102200000.0
2008-10-28 18:50:00,1.452,1.45255,1.45175,1.4518,712900000.0
2008-10-28 18:55:00,1.4518,1.45235,1.4508,1.45095,1663500000.0
2008-10-28 19:00:00,1.45095,1.4524,1.45095,1.452,895400000.0
2008-10-28 19:05:00,1.452,1.45265,1.4517,1.45225,1583900000.0
2008-10-28 19:10:00,1.45225,1.45285,1.45185,1.45235,1697000000.0
2008-10-28 19:15:00,1.45235,1.45285,1.45195,1.45265,1443400000.0
2008-10-28 19:20:00,1.45265,1.4529,1.4519,1.452,1410200005.0
2008-10-28 19:25:00,1.452,1.45255,1.4516,1.45225,1513200001.0
2008-10-28 19:30:00,1.45225,1.4528,1.4519,1.4523,1803300005.0
2008-10-28 19:35:00,1.4523,1.4523,1.45025,1.4504,2618600006.0
2008-10-28 19:40:00,1.4504,1.45075,1.44885,1.44945,1732800001.0
2008-10-28 19:45:00,1.44945,1.4499,1.4487,1.44885,2036300008.0
2008-10-28 19:50:00,1.44885,1.44935,1.4485,1.4493,1353100002.0
2008-10-28 19:55:00,1.44925,1.44975,1.4485,1.44875,1259200001.0
2008-10-28 20:00:00,1.44875,1.45035,1.4486,1.45,2619000003.0
2008-10-28 20:05:00,1.4501,1.45115,1.44995,1.45085,1463200006.0
2008-10-28 20:10:00,1.4509,1.4526,1.4508,1.452,2519300005.0
2008-10-28 20:15:00,1.45205,1.4532,1.452,1.45295,1793700007.0
2008-10-28 20:20:00,1.45295,1.45455,1.4527,1.45415,2781800041.0
2008-10-28 20:25:00,1.4541,1.4541,1.4531,1.4536,1583500001.0
2008-10-28 20:30:00,1.4536,1.45585,1.4536,1.4548,1864199999.0
2008-10-28 20:35:00,1.4548,1.45565,1.45385,1.45445,1979600007.0
2008-10-28 20:40:00,1.45455,1.4556,1.4542,1.45555,2200200004.0
2008-10-28 20:45:00,1.4555,1.45785,1.45545,1.45715,3814200007.0
2008-10-28 20:50:00,1.4573,1.464,1.4572,1.4619,4031900004.0
2008-10-28 20:55:00,1.4619,1.46295,1.46135,1.46135,5199600005.0
2008-10-28 21:00:00,1.4614,1.4616,1.4596,1.46025,2410900001.0
2008-10-28 21:05:00,1.45985,1.4607,1.4592,1.46055,3487000000.0
2008-10-28 21:10:00,1.46045,1.46205,1.4598,1.4617,4757000000.0
2008-10-28 21:15:00,1.4616,1.46355,1.46085,1.463,4237600000.0
2008-10-28 21:20:00,1.4629,1.46785,1.4629,1.4645,3084500001.0
2008-10-28 21:25:00,1.4645,1.4667,1.46365,1.4663,3002700004.0
2008-10-28 21:30:00,1.46635,1.4664,1.46415,1.46485,3765000001.0
2008-10-28 21:35:00,1.46495,1.46725,1.46435,1.4648,3848000001.0
2008-10-28 21:40:00,1.46465,1.46745,1.46425,1.467,3828400008.0
2008-10-28 21:45:00,1.4669,1.4673,1.4658,1.4661,2818899998.0
2008-10-28 21:50:00,1.46615,1.46715,1.46605,1.46695,654600000.0
2008-10-28 21:55:00,1.467,1.46925,1.4668,1.46905,1466400000.0
2008-10-28 22:00:00,1.46905,1.46965,1.46815,1.4695,1859600000.0
2008-10-28 22:05:00,1.4694,1.4697,1.4685,1.4686,663900000.0
2008-10-28 22:10:00,1.46865,1.46965,1.4676,1.46805,1499900000.0
2008-10-28 22:15:00,1.46815,1.4708,1.4681,1.47045,1107300000.0
2008-10-28 22:20:00,1.4705,1.4717,1.47015,1.4707,1254200000.0
2008-10-28 22:25:00,1.4707,1.4709,1.46955,1.47075,1037100000.0
2008-10-28 22:30:00,1.4707,1.47085,1.47,1.4706,663000000.0
2008-10-28 22:35:00,1.47055,1.4707,1.4696,1.47005,1658500000.0
2008-10-28 22:40:00,1.47005,1.4705,1.4687,1.47,2057900000.0
2008-10-28 22:45:00,1.47,1.4704,1.4688,1.4702,2076100000.0
2008-10-28 22:50:00,1.4702,1.47155,1.47005,1.4707,1160400000.0
2008-10-28 22:55:00,1.4706,1.47065,1.46975,1.4699,624700000.0
2008-10-28 23:00:00,1.4698,1.4709,1.46936,1.4708,164300000.0
2008-10-28 23:05:00,1.4708,1.47105,1.4695,1.4707,253900000.0
2008-10-28 23:10:00,1.4707,1.4714,1.4697,1.4709,609100000.0
2008-10-28 23:15:00,1.4709,1.4714,1.4709,1.4713,40400000.0
2008-10-28 23:20:00,1.4713,1.4713,1.47069,1.47113,373900000.0
2008-10-28 23:25:00,1.47145,1.47195,1.47135,1.4715,122900000.0
2008-10-28 23:30:00,1.4715,1.47165,1.4709,1.47115,365000000.0
2008-10-28 23:35:00,1.471,1.4714,1.471,1.47135,157800000.0
2008-10-28 23:40:00,1.47175,1.47315,1.47115,1.4729,1018600000.0
2008-10-28 23:45:00,1.4728,1.47395,1.47245,1.47385,584700000.0
2008-10-28 23:50:00,1.47315,1.4741,1.4719,1.4734,1116300000.0
2008-10-28 23:55:00,1.47365,1.4757,1.4727,1.47555,834500000.0
2008-10-29 00:00:00,1.4752,1.47565,1.47275,1.47385,1125600000.0
2008-10-29 00:05:00,1.47385,1.47415,1.473,1.4731,391100000.0
2008-10-29 00:10:00,1.4731,1.4731,1.4717,1.47225,520800000.0
2008-10-29 00:15:00,1.47235,1.4741,1.47225,1.4741,318100000.0
2008-10-29 00:20:00,1.47405,1.4748,1.4732,1.47335,1321000000.0
2008-10-29 00:25:00,1.47335,1.47385,1.47225,1.4724,1101600000.0
2008-10-29 00:30:00,1.47235,1.47395,1.4723,1.4734,1005000000.0
2008-10-29 00:35:00,1.4734,1.47475,1.4734,1.47465,403400000.0
2008-10-29 00:40:00,1.47425,1.47545,1.47425,1.4753,256400000.0
2008-10-29 00:45:00,1.4754,1.47545,1.4743,1.47495,551600000.0
2008-10-29 00:50:00,1.47495,1.47635,1.4747,1.47635,996000000.0
2008-10-29 00:55:00,1.47645,1.47725,1.4753,1.477,778100000.0
2008-10-29 01:00:00,1.477,1.47715,1.4758,1.4766,525100000.0
2008-10-29 01:05:00,1.47675,1.4775,1.4765,1.47695,798600001.0
2008-10-29 01:10:00,1.47695,1.47775,1.4758,1.47595,930300000.0
2008-10-29 01:15:00,1.47595,1.47635,1.47475,1.4752,750800000.0
2008-10-29 01:20:00,1.4752,1.47545,1.4743,1.4743,615900000.0
2008-10-29 01:25:00,1.47425,1.47495,1.47355,1.4736,325700002.0
2008-10-29 01:30:00,1.4736,1.47405,1.473,1.4734,595900000.0
2008-10-29 01:35:00,1.4734,1.4734,1.47281,1.47306,542600000.0
2008-10-29 01:40:00,1.4734,1.47395,1.4733,1.47365,322500000.0
2008-10-29 01:45:00,1.4736,1.4743,1.4736,1.4739,276600000.0
2008-10-29 01:50:00,1.4739,1.4751,1.4739,1.4751,477800000.0
2008-10-29 01:55:00,1.47505,1.4751,1.4737,1.4741,1348200000.0
2008-10-29 02:00:00,1.4741,1.47445,1.4729,1.4733,452300000.0
2008-10-29 02:05:00,1.4732,1.4732,1.47235,1.4726,169400000.0
2008-10-29 02:10:00,1.4726,1.4728,1.47155,1.4717,1289700000.0
2008-10-29 02:15:00,1.4717,1.4717,1.4688,1.4695,996300002.0
2008-10-29 02:20:00,1.46955,1.47215,1.46955,1.4716,1498800000.0
2008-10-29 02:25:00,1.4709,1.47165,1.4709,1.4716,654800000.0
2008-10-29 02:30:00,1.4715,1.472,1.4707,1.4713,576400002.0
2008-10-29 02:35:00,1.4714,1.4716,1.47085,1.47155,260600000.0
2008-10-29 02:40:00,1.4715,1.4727,1.47105,1.4723,462000000.0
2008-10-29 02:45:00,1.4723,1.4723,1.47125,1.472,635600000.0
2008-10-29 02:50:00,1.472,1.4725,1.4711,1.4714,399900000.0
2008-10-29 02:55:00,1.4714,1.47215,1.46875,1.4699,591100000.0
2008-10-29 03:00:00,1.4699,1.4716,1.4699,1.4702,813700000.0
2008-10-29 03:05:00,1.4702,1.47085,1.46915,1.4699,2411500000.0
2008-10-29 03:10:00,1.4699,1.47115,1.4699,1.4706,814400000.0
2008-10-29 03:15:00,1.4706,1.4706,1.4687,1.46925,679000000.0
2008-10-29 03:20:00,1.46935,1.4705,1.4686,1.4693,782900000.0
2008-10-29 03:25:00,1.4693,1.46945,1.4686,1.46885,439900002.0
2008-10-29 03:30:00,1.4689,1.46915,1.4686,1.4689,308100002.0
2008-10-29 03:35:00,1.4689,1.4692,1.4687,1.4692,182600000.0
2008-10-29 03:40:00,1.46915,1.46915,1.4677,1.4682,348400000.0
2008-10-29 03:45:00,1.46825,1.46875,1.4678,1.46795,183200000.0
2008-10-29 03:50:00,1.468,1.4685,1.46775,1.4685,246300000.0
2008-10-29 03:55:00,1.4685,1.4685,1.4672,1.4675,298400000.0
2008-10-29 04:00:00,1.4675,1.46825,1.46725,1.4674,816000000.0
2008-10-29 04:05:00,1.4674,1.46785,1.46725,1.46745,556000000.0
2008-10-29 04:10:00,1.46745,1.46845,1.4673,1.46815,829100004.0
2008-10-29 04:15:00,1.4682,1.46885,1.4678,1.46845,597500000.0
2008-10-29 04:20:00,1.46845,1.46945,1.4684,1.46935,1431500000.0
2008-10-29 04:25:00,1.4694,1.4694,1.4681,1.4686,518700000.0
2008-10-29 04:30:00,1.4686,1.4686,1.4674,1.4681,440500000.0
2008-10-29 04:35:00,1.4681,1.4682,1.4679,1.468,577200000.0
2008-10-29 04:40:00,1.468,1.4689,1.468,1.46885,454400000.0
2008-10-29 04:45:00,1.46895,1.4698,1.4689,1.4694,186300000.0
2008-10-29 04:50:00,1.4694,1.4694,1.4675,1.4675,961300000.0
2008-10-29 04:55:00,1.4677,1.4679,1.46655,1.4671,900300000.0
2008-10-29 05:00:00,1.4671,1.46725,1.4663,1.46645,2627800004.0
2008-10-29 05:05:00,1.46645,1.46645,1.46375,1.4648,2163599998.0
2008-10-29 05:10:00,1.4653,1.4655,1.46525,1.4653,931400000.0
2008-10-29 05:15:00,1.4653,1.46585,1.4653,1.4656,814100000.0
2008-10-29 05:20:00,1.4656,1.46675,1.4656,1.46575,677600000.0
2008-10-29 05:25:00,1.4657,1.46575,1.4651,1.46525,205600000.0
2008-10-29 05:30:00,1.46525,1.46595,1.46525,1.4658,508400000.0
2008-10-29 05:35:00,1.4658,1.4662,1.4651,1.4656,2179500002.0
2008-10-29 05:40:00,1.4656,1.4659,1.46555,1.4657,306499999.0
2008-10-29 05:45:00,1.4657,1.4657,1.46465,1.46485,1089100000.0
2008-10-29 05:50:00,1.4648,1.46515,1.4646,1.4647,3754000000.0
2008-10-29 05:55:00,1.4647,1.4647,1.464,1.4643,2796800002.0
2008-10-29 06:00:00,1.4643,1.4649,1.46355,1.4649,924500000.0
2008-10-29 06:05:00,1.4639,1.46545,1.46355,1.4644,1083300000.0
2008-10-29 06:10:00,1.4644,1.46565,1.4636,1.4649,1184600000.0
2008-10-29 06:15:00,1.4649,1.46505,1.463,1.463,1323800000.0
2008-10-29 06:20:00,1.463,1.4634,1.4626,1.4632,559400000.0
2008-10-29 06:25:00,1.4632,1.46425,1.4632,1.4639,1533800000.0
2008-10-29 06:30:00,1.4639,1.4641,1.4614,1.4622,2532700000.0
2008-10-29 06:35:00,1.4621,1.4642,1.4621,1.4638,3497000003.0
2008-10-29 06:40:00,1.46395,1.46415,1.46325,1.4638,1308000000.0
2008-10-29 06:45:00,1.4638,1.46445,1.4635,1.4642,1195700000.0
2008-10-29 06:50:00,1.4642,1.4642,1.4631,1.46395,679999998.0
2008-10-29 06:55:00,1.46395,1.46465,1.4638,1.4643,952200001.0
2008-10-29 07:00:00,1.46425,1.46435,1.46285,1.46295,991400000.0
2008-10-29 07:05:00,1.46295,1.46445,1.46295,1.4635,1391199995.0
2008-10-29 07:10:00,1.4635,1.46415,1.46327,1.46395,1445000001.0
2008-10-29 07:15:00,1.46395,1.4641,1.46255,1.4629,625800000.0
2008-10-29 07:20:00,1.4629,1.4634,1.4627,1.4629,450500000.0
2008-10-29 07:25:00,1.4629,1.4632,1.4608,1.46135,1300000000.0
2008-10-29 07:30:00,1.4614,1.462,1.461,1.4619,2052300002.0
2008-10-29 07:35:00,1.4619,1.4632,1.46145,1.46275,823900000.0
2008-10-29 07:40:00,1.4626,1.46555,1.4625,1.46555,411000000.0
2008-10-29 07:45:00,1.4656,1.46905,1.4646,1.4655,3396700010.0
2008-10-29 07:50:00,1.46825,1.46855,1.46615,1.4669,2402000000.0
2008-10-29 07:55:00,1.46765,1.4691,1.4657,1.46745,1788700000.0
2008-10-29 08:00:00,1.46745,1.46795,1.46605,1.4666,1646100000.0
2008-10-29 08:05:00,1.4669,1.4688,1.46595,1.4677,1206699999.0
2008-10-29 08:10:00,1.4678,1.46855,1.46655,1.46665,1052000000.0
2008-10-29 08:15:00,1.4667,1.4679,1.46655,1.467,1472999996.0
2008-10-29 08:20:00,1.467,1.4678,1.467,1.4678,773500000.0
2008-10-29 08:25:00,1.4678,1.4685,1.46665,1.4669,1651899999.0
2008-10-29 08:30:00,1.4668,1.46775,1.46495,1.4651,799599999.0
2008-10-29 08:35:00,1.4651,1.4667,1.4651,1.4663,301200000.0
2008-10-29 08:40:00,1.4663,1.46725,1.4661,1.4663,561899999.0
2008-10-29 08:45:00,1.4663,1.4667,1.4642,1.4651,902000001.0
2008-10-29 08:50:00,1.4651,1.4656,1.46135,1.4628,2255700022.0
2008-10-29 08:55:00,1.4629,1.4635,1.4612,1.46165,1448400008.0
2008-10-29 09:00:00,1.46165,1.46255,1.46095,1.4612,1546299996.0
2008-10-29 09:05:00,1.4612,1.46205,1.46025,1.46125,1657600021.0
2008-10-29 09:10:00,1.46125,1.4617,1.4596,1.4614,2012599995.0
2008-10-29 09:15:00,1.4614,1.46255,1.461,1.461,832400000.0
2008-10-29 09:20:00,1.461,1.46145,1.46065,1.4611,1221399986.0
2008-10-29 09:25:00,1.461,1.46245,1.46085,1.4612,2397599988.0
2008-10-29 09:30:00,1.4612,1.4618,1.4604,1.4612,981300000.0
2008-10-29 09:35:00,1.46125,1.4615,1.46015,1.46065,1138799992.0
2008-10-29 09:40:00,1.46065,1.46195,1.46055,1.46145,509100000.0
2008-10-29 09:45:00,1.46145,1.46195,1.46085,1.46155,969699999.0
2008-10-29 09:50:00,1.4617,1.4618,1.461,1.46155,519999999.0
2008-10-29 09:55:00,1.4616,1.4618,1.4608,1.4608,339800000.0
2008-10-29 10:00:00,1.4608,1.46185,1.4604,1.4616,1091000000.0
2008-10-29 10:05:00,1.4616,1.4618,1.46075,1.4616,722100000.0
2008-10-29 10:10:00,1.4616,1.46165,1.46085,1.4615,298800000.0
2008-10-29 10:15:00,1.46145,1.4616,1.4613,1.4614,501700000.0
2008-10-29 10:20:00,1.4614,1.4619,1.4613,1.4613,419700000.0
2008-10-29 10:25:00,1.4613,1.462,1.45935,1.46,1277800000.0
2008-10-29 10:30:00,1.4603,1.46155,1.4603,1.4609,357400000.0
2008-10-29 10:35:00,1.4609,1.46235,1.4608,1.46215,403300000.0
2008-10-29 10:40:00,1.46215,1.4622,1.4617,1.462,336300000.0
2008-10-29 10:45:00,1.46185,1.46375,1.4616,1.46355,805500000.0
2008-10-29 10:50:00,1.46365,1.4653,1.46345,1.46415,824400000.0
2008-10-29 10:55:00,1.46415,1.46575,1.4638,1.46565,792200000.0
2008-10-29 11:00:00,1.46565,1.4666,1.46535,1.46555,1851700000.0
2008-10-29 11:05:00,1.4655,1.466,1.46515,1.4653,1863300007.0
2008-10-29 11:10:00,1.4653,1.4663,1.46525,1.4658,652700000.0
2008-10-29 11:15:00,1.46575,1.4665,1.46545,1.46555,1300400000.0
2008-10-29 11:20:00,1.4655,1.4662,1.4648,1.46545,956400000.0
2008-10-29 11:25:00,1.46545,1.4665,1.4653,1.46605,489300000.0
2008-10-29 11:30:00,1.46605,1.4661,1.46575,1.46585,272300000.0
2008-10-29 11:35:00,1.46585,1.46615,1.4656,1.46595,427500000.0
2008-10-29 11:40:00,1.46595,1.466,1.4649,1.46545,1156600000.0
2008-10-29 11:45:00,1.46545,1.4657,1.46485,1.4654,425500000.0
2008-10-29 11:50:00,1.4654,1.4659,1.46495,1.4658,899900000.0
2008-10-29 11:55:00,1.4658,1.46595,1.4642,1.4646,893400001.0
2008-10-29 12:00:00,1.4646,1.4647,1.46395,1.4641,751100000.0
2008-10-29 12:05:00,1.4641,1.46465,1.4641,1.46455,482600000.0
2008-10-29 12:10:00,1.4645,1.4649,1.46305,1.46325,896500000.0
2008-10-29 12:15:00,1.46325,1.46435,1.46315,1.46405,1010000000.0
2008-10-29 12:20:00,1.46405,1.46565,1.46405,1.4656,1679600000.0
2008-10-29 12:25:00,1.46555,1.46625,1.46545,1.4659,1159600000.0
2008-10-29 12:30:00,1.4659,1.4663,1.46525,1.4658,2336200000.0
2008-10-29 12:35:00,1.4658,1.46705,1.4656,1.467,877299999.0
2008-10-29 12:40:00,1.4669,1.4687,1.4669,1.46825,2351700000.0
2008-10-29 12:45:00,1.46825,1.46915,1.4675,1.4688,1158099999.0
2008-10-29 12:50:00,1.4688,1.47185,1.4687,1.47075,1017600001.0
2008-10-29 12:55:00,1.47075,1.47185,1.4704,1.4704,709900000.0
2008-10-29 13:00:00,1.47015,1.4711,1.47015,1.47055,634899999.0
2008-10-29 13:05:00,1.47055,1.4707,1.46895,1.46915,506700000.0
2008-10-29 13:10:00,1.46905,1.47,1.46875,1.469,587700000.0
2008-10-29 13:15:00,1.46905,1.4691,1.46785,1.46795,432900000.0
2008-10-29 13:20:00,1.46795,1.4681,1.4637,1.4661,1184800000.0
2008-10-29 13:25:00,1.46605,1.4671,1.4659,1.46665,1189800000.0
2008-10-29 13:30:00,1.4667,1.46785,1.4664,1.46785,633900000.0
2008-10-29 13:35:00,1.4679,1.46805,1.4674,1.46755,642200000.0
2008-10-29 13:40:00,1.46755,1.4696,1.46755,1.46925,1007600000.0
2008-10-29 13:45:00,1.4693,1.46985,1.46915,1.46965,476100001.0
2008-10-29 13:50:00,1.46965,1.47,1.46815,1.46875,578900000.0
2008-10-29 13:55:00,1.46885,1.469,1.46745,1.4675,468600000.0
2008-10-29 14:00:00,1.46765,1.4681,1.46685,1.4675,840600000.0
2008-10-29 14:05:00,1.4675,1.4689,1.4667,1.4689,525000000.0
2008-10-29 14:10:00,1.46885,1.4692,1.46725,1.4673,998500000.0
2008-10-29 14:15:00,1.4673,1.4676,1.46695,1.4672,1355999989.0
2008-10-29 14:20:00,1.4673,1.4673,1.4669,1.4671,598600000.0
2008-10-29 14:25:00,1.4671,1.4678,1.4667,1.4669,1143799998.0
2008-10-29 14:30:00,1.4668,1.4682,1.4665,1.4669,951300000.0
2008-10-29 14:35:00,1.4669,1.46845,1.4662,1.46685,1664900004.0
2008-10-29 14:40:00,1.4669,1.4669,1.46645,1.4667,1000300000.0
2008-10-29 14:45:00,1.4667,1.46685,1.4663,1.4666,963700000.0
2008-10-29 14:50:00,1.4666,1.4671,1.46655,1.46695,644400000.0
2008-10-29 14:55:00,1.4669,1.46865,1.4668,1.4686,576600000.0
2008-10-29 15:00:00,1.46845,1.46845,1.467,1.46755,661800000.0
2008-10-29 15:05:00,1.46755,1.4692,1.4675,1.46905,704499999.0
2008-10-29 15:10:00,1.4691,1.4698,1.46895,1.4696,487900000.0
2008-10-29 15:15:00,1.4696,1.4697,1.4687,1.4693,701900000.0
2008-10-29 15:20:00,1.4693,1.4703,1.4689,1.47005,502060000.0
2008-10-29 15:25:00,1.4701,1.4709,1.4701,1.4706,554799999.0
2008-10-29 15:30:00,1.4706,1.4706,1.46895,1.4694,641200000.0
2008-10-29 15:35:00,1.4694,1.46985,1.4689,1.46985,563700000.0
2008-10-29 15:40:00,1.46985,1.47185,1.4698,1.4714,1192300000.0
2008-10-29 15:45:00,1.4714,1.47235,1.4708,1.47235,1215400001.0
2008-10-29 15:50:00,1.4725,1.47305,1.4721,1.4722,1110200000.0
2008-10-29 15:55:00,1.4723,1.4732,1.4712,1.47135,1565899995.0
2008-10-29 16:00:00,1.4713,1.4718,1.46995,1.4717,1590300001.0
2008-10-29 16:05:00,1.4717,1.474,1.4714,1.4739,1812200000.0
2008-10-29 16:10:00,1.4739,1.474,1.47205,1.47335,2199500000.0
2008-10-29 16:15:00,1.47355,1.47745,1.4732,1.47745,1527500000.0
2008-10-29 16:20:00,1.4774,1.4777,1.47395,1.47395,1850300001.0
2008-10-29 16:25:00,1.4737,1.4737,1.4717,1.4725,1821200000.0
2008-10-29 16:30:00,1.4725,1.4728,1.47115,1.47185,1350100000.0
2008-10-29 16:35:00,1.47185,1.472,1.4708,1.4712,943300001.0
2008-10-29 16:40:00,1.4712,1.4714,1.4687,1.47015,984500000.0
2008-10-29 16:45:00,1.47015,1.472,1.4696,1.4709,1038900000.0
2008-10-29 16:50:00,1.4709,1.4716,1.46945,1.46965,2084800015.0
2008-10-29 16:55:00,1.46965,1.46965,1.46785,1.46905,956000000.0
2008-10-29 17:00:00,1.46905,1.46905,1.4671,1.46715,686100000.0
2008-10-29 17:05:00,1.46715,1.46885,1.4668,1.467,581500000.0
2008-10-29 17:10:00,1.46695,1.46705,1.46565,1.4668,796800000.0
2008-10-29 17:15:00,1.4669,1.467,1.46515,1.4657,1120800000.0
2008-10-29 17:20:00,1.4657,1.467,1.46515,1.46655,759100000.0
2008-10-29 17:25:00,1.4665,1.4667,1.4654,1.4661,741099997.0
2008-10-29 17:30:00,1.4662,1.4666,1.46365,1.464,603800000.0
2008-10-29 17:35:00,1.464,1.4653,1.464,1.465,829799999.0
2008-10-29 17:40:00,1.465,1.46535,1.4641,1.46435,940900000.0
2008-10-29 17:45:00,1.46435,1.46435,1.4626,1.4626,315400000.0
2008-10-29 17:50:00,1.46265,1.4627,1.46025,1.46055,720700000.0
2008-10-29 17:55:00,1.4607,1.46145,1.4601,1.4614,947299999.0
2008-10-29 18:00:00,1.46155,1.4627,1.4614,1.46155,768900000.0
2008-10-29 18:05:00,1.46155,1.46365,1.4607,1.46305,961200000.0
2008-10-29 18:10:00,1.4629,1.4644,1.46245,1.4641,601800000.0
2008-10-29 18:15:00,1.4641,1.46415,1.46275,1.4632,829700000.0
2008-10-29 18:20:00,1.4632,1.4632,1.4607,1.4619,984100000.0
2008-10-29 18:25:00,1.4619,1.46285,1.461,1.4627,1054100000.0
2008-10-29 18:30:00,1.46285,1.46605,1.4625,1.46605,878600000.0
2008-10-29 18:35:00,1.466,1.4675,1.46595,1.4668,941100000.0
2008-10-29 18:40:00,1.4669,1.46695,1.46505,1.46565,1354899997.0
2008-10-29 18:45:00,1.4655,1.4663,1.461,1.46275,1055999998.0
2008-10-29 18:50:00,1.4627,1.4641,1.4623,1.4627,1150999999.0
2008-10-29 18:55:00,1.4627,1.463,1.4607,1.4608,1620999997.0
2008-10-29 19:00:00,1.4608,1.4615,1.4607,1.461,611400000.0
2008-10-29 19:05:00,1.461,1.46155,1.4608,1.4613,1075800000.0
2008-10-29 19:10:00,1.4613,1.4625,1.4609,1.46155,1388400002.0
2008-10-29 19:15:00,1.4615,1.4622,1.4608,1.4613,1605200000.0
2008-10-29 19:20:00,1.46125,1.46125,1.46,1.46105,1803800001.0
2008-10-29 19:25:00,1.461,1.46205,1.4605,1.4618,1650499999.0
2008-10-29 19:30:00,1.4618,1.46285,1.4608,1.46265,1016100000.0
2008-10-29 19:35:00,1.46265,1.46315,1.46075,1.4627,1238299999.0
2008-10-29 19:40:00,1.46275,1.46285,1.45985,1.4606,1373099992.0
2008-10-29 19:45:00,1.4606,1.4609,1.45995,1.46035,1132899999.0
2008-10-29 19:50:00,1.4603,1.46055,1.45955,1.46025,950100002.0
2008-10-29 19:55:00,1.46025,1.46115,1.4598,1.46055,1155700001.0
2008-10-29 20:00:00,1.4605,1.4625,1.4597,1.46215,2389399984.0
2008-10-29 20:05:00,1.46205,1.4631,1.45795,1.45825,2631399998.0
2008-10-29 20:10:00,1.45825,1.4611,1.4569,1.4598,1284699999.0
2008-10-29 20:15:00,1.45975,1.4606,1.4548,1.459,1779400000.0
2008-10-29 20:20:00,1.4591,1.46225,1.45715,1.4581,1256500000.0
2008-10-29 20:25:00,1.4581,1.4597,1.45565,1.45745,1620600000.0
2008-10-29 20:30:00,1.45745,1.4585,1.4558,1.45645,1167100000.0
2008-10-29 20:35:00,1.4562,1.4599,1.4561,1.45955,1377600000.0
2008-10-29 20:40:00,1.4595,1.46325,1.459,1.46125,1459700000.0
2008-10-29 20:45:00,1.46125,1.463,1.4599,1.4609,1688900000.0
2008-10-29 20:50:00,1.46105,1.4612,1.4589,1.4591,1951299998.0
2008-10-29 20:55:00,1.4591,1.4622,1.45785,1.46015,1950999999.0
2008-10-29 21:00:00,1.4603,1.4611,1.45885,1.4603,2003600000.0
2008-10-29 21:05:00,1.4603,1.4615,1.4591,1.46065,1997199999.0
2008-10-29 21:10:00,1.46075,1.4636,1.4594,1.46305,2257000000.0
2008-10-29 21:15:00,1.463,1.4698,1.4629,1.4698,1138500000.0
2008-10-29 21:20:00,1.4699,1.4712,1.4683,1.4691,1207900000.0
2008-10-29 21:25:00,1.46885,1.4704,1.46755,1.4688,1270700000.0
2008-10-29 21:30:00,1.4688,1.4703,1.46755,1.4683,1366700000.0
2008-10-29 21:35:00,1.46835,1.46905,1.4673,1.46765,1545600000.0
2008-10-29 21:40:00,1.46775,1.46835,1.4664,1.4676,947500000.0
2008-10-29 21:45:00,1.4676,1.46805,1.4664,1.46745,1578900000.0
2008-10-29 21:50:00,1.46745,1.4676,1.46515,1.46635,1195400000.0
2008-10-29 21:55:00,1.46635,1.46905,1.46375,1.46525,1109000000.0
2008-10-29 22:00:00,1.46525,1.4679,1.4634,1.4634,989600000.0
2008-10-29 22:05:00,1.4636,1.465,1.4632,1.464,375600000.0
2008-10-29 22:10:00,1.46405,1.4657,1.4626,1.4648,948200000.0
2008-10-29 22:15:00,1.46485,1.4661,1.46475,1.46535,293100000.0
2008-10-29 22:20:00,1.4653,1.46695,1.4644,1.46575,244700000.0
2008-10-29 22:25:00,1.46575,1.4671,1.46495,1.46545,414700000.0
2008-10-29 22:30:00,1.4654,1.4666,1.4652,1.46585,355900000.0
2008-10-29 22:35:00,1.46575,1.4674,1.4655,1.4671,304900000.0
2008-10-29 22:40:00,1.46725,1.46775,1.4658,1.46665,487100000.0
2008-10-29 22:45:00,1.4666,1.4673,1.46605,1.46615,357700000.0
2008-10-29 22:50:00,1.46615,1.46705,1.46545,1.4662,281300000.0
2008-10-29 22:55:00,1.46625,1.46715,1.4649,1.46535,352200000.0
2008-10-29 23:00:00,1.4651,1.4651,1.4593,1.46195,171600000.0
2008-10-29 23:05:00,1.4616,1.463,1.46115,1.4616,999800001.0
2008-10-29 23:10:00,1.4616,1.4625,1.46015,1.4616,1550700000.0
2008-10-29 23:15:00,1.4621,1.4625,1.4615,1.46215,197300000.0
2008-10-29 23:20:00,1.46215,1.46235,1.46175,1.46195,205400000.0
2008-10-29 23:25:00,1.46195,1.4626,1.46155,1.4626,107800000.0
2008-10-29 23:30:00,1.4626,1.46365,1.46175,1.4626,281700000.0
2008-10-29 23:35:00,1.4626,1.464,1.4625,1.46385,184000000.0
2008-10-29 23:40:00,1.4638,1.4638,1.46245,1.4626,51000000.0
2008-10-29 23:45:00,1.4626,1.4626,1.4618,1.4626,881000000.0
2008-10-29 23:50:00,1.4626,1.4626,1.46115,1.46175,422600000.0
2008-10-29 23:55:00,1.46175,1.46232,1.4615,1.46207,427200000.0
2008-10-30 00:00:00,1.46195,1.46215,1.4616,1.46201,468800000.0
2008-10-30 00:05:00,1.46195,1.4623,1.46155,1.46155,25100000.0
2008-10-30 00:10:00,1.4623,1.4626,1.462,1.4621,219300000.0
2008-10-30 00:15:00,1.4621,1.4621,1.4621,1.4621,151900000.0
2008-10-30 00:20:00,1.4621,1.46305,1.46195,1.4628,555900000.0
2008-10-30 00:25:00,1.4628,1.4628,1.46195,1.4624,268800000.0
2008-10-30 00:30:00,1.4624,1.4631,1.4621,1.4628,598300003.0
2008-10-30 00:35:00,1.4628,1.4643,1.46275,1.464,441999998.0
2008-10-30 00:40:00,1.4641,1.4643,1.464,1.464,302400000.0
2008-10-30 00:45:00,1.464,1.4641,1.46314,1.4641,958900000.0
2008-10-30 00:50:00,1.46425,1.4643,1.46299,1.46368,2196300018.0
2008-10-30 00:55:00,1.46399,1.46426,1.46345,1.46376,1459800000.0
2008-10-30 01:00:00,1.46415,1.46475,1.4641,1.4647,244500000.0
2008-10-30 01:05:00,1.4647,1.46555,1.4647,1.4655,438799996.0
2008-10-30 01:10:00,1.4655,1.46623,1.46542,1.4658,310800000.0
2008-10-30 01:15:00,1.4658,1.4658,1.4655,1.46575,642499992.0
2008-10-30 01:20:00,1.4657,1.466,1.46538,1.4659,275799999.0
2008-10-30 01:25:00,1.4659,1.46635,1.4659,1.4663,616000007.0
2008-10-30 01:30:00,1.4663,1.46655,1.4663,1.4663,339499999.0
2008-10-30 01:35:00,1.46635,1.4671,1.4663,1.4669,278300000.0
2008-10-30 01:40:00,1.4669,1.4674,1.4669,1.46725,148800000.0
2008-10-30 01:45:00,1.4673,1.46835,1.4672,1.46825,114400000.0
2008-10-30 01:50:00,1.4683,1.46875,1.4682,1.4686,223800000.0
2008-10-30 01:55:00,1.4686,1.4686,1.4671,1.46712,814100000.0
2008-10-30 02:00:00,1.4677,1.4691,1.46725,1.4691,1319300006.0
2008-10-30 02:05:00,1.4691,1.4694,1.4689,1.4693,485700000.0
2008-10-30 02:10:00,1.4693,1.4706,1.46855,1.4706,2605700006.0
2008-10-30 02:15:00,1.4706,1.4716,1.4688,1.46895,1200300000.0
2008-10-30 02:20:00,1.46895,1.47205,1.4683,1.4709,2216000001.0
2008-10-30 02:25:00,1.47115,1.47315,1.47065,1.4718,2699200000.0
2008-10-30 02:30:00,1.4719,1.4721,1.4694,1.4702,1382100000.0
2008-10-30 02:35:00,1.4702,1.4704,1.46945,1.4701,1002000000.0
2008-10-30 02:40:00,1.4701,1.4716,1.4701,1.471,1613700001.0
2008-10-30 02:45:00,1.471,1.4737,1.471,1.4737,855700000.0
2008-10-30 02:50:00,1.4737,1.4759,1.4737,1.4755,801700000.0
2008-10-30 02:55:00,1.4755,1.4755,1.47455,1.4752,2509599992.0
2008-10-30 03:00:00,1.4752,1.4759,1.4751,1.47555,1693900000.0
2008-10-30 03:05:00,1.4756,1.47675,1.47485,1.4757,1642900000.0
2008-10-30 03:10:00,1.47565,1.4802,1.47495,1.4802,2698600000.0
2008-10-30 03:15:00,1.4802,1.4841,1.4802,1.4837,2579399998.0
2008-10-30 03:20:00,1.4837,1.48385,1.48175,1.4826,2371500000.0
2008-10-30 03:25:00,1.4826,1.4848,1.4826,1.4829,1418700000.0
2008-10-30 03:30:00,1.48315,1.4833,1.4806,1.4821,1383300000.0
2008-10-30 03:35:00,1.4822,1.48345,1.482,1.4827,1697700000.0
2008-10-30 03:40:00,1.4827,1.48325,1.48235,1.4827,771600000.0
2008-10-30 03:45:00,1.4827,1.483,1.48217,1.4829,302900000.0
2008-10-30 03:50:00,1.4828,1.4831,1.4824,1.48245,362900000.0
2008-10-30 03:55:00,1.48245,1.4834,1.48245,1.4833,337500000.0
2008-10-30 04:00:00,1.48335,1.4835,1.48305,1.4832,143300000.0
2008-10-30 04:05:00,1.4831,1.4835,1.48285,1.4834,167800000.0
2008-10-30 04:10:00,1.4834,1.4835,1.48235,1.4826,410400000.0
2008-10-30 04:15:00,1.48235,1.4834,1.48235,1.48335,596100000.0
2008-10-30 04:20:00,1.4832,1.48355,1.4825,1.4831,1483099995.0
2008-10-30 04:25:00,1.4832,1.4832,1.48245,1.4831,105200000.0
2008-10-30 04:30:00,1.483,1.48495,1.4829,1.4844,780699994.0
2008-10-30 04:35:00,1.4844,1.4893,1.4843,1.48825,1144000002.0
2008-10-30 04:40:00,1.4883,1.4898,1.48695,1.4894,2700500000.0
2008-10-30 04:45:00,1.4894,1.4898,1.48675,1.48745,931700000.0
2008-10-30 04:50:00,1.4874,1.48825,1.4873,1.48795,799699994.0
2008-10-30 04:55:00,1.48805,1.4885,1.48745,1.48805,447600000.0
2008-10-30 05:00:00,1.4881,1.4883,1.4881,1.4882,244200000.0
2008-10-30 05:05:00,1.4882,1.4882,1.48675,1.4871,410900000.0
2008-10-30 05:10:00,1.4871,1.4879,1.48605,1.48655,792900000.0
2008-10-30 05:15:00,1.4865,1.4877,1.4863,1.4873,1150500000.0
2008-10-30 05:20:00,1.4873,1.4873,1.48585,1.4863,1664000000.0
2008-10-30 05:25:00,1.4863,1.48665,1.4845,1.485,990500000.0
2008-10-30 05:30:00,1.4851,1.48615,1.4843,1.48495,1216500000.0
2008-10-30 05:35:00,1.485,1.4871,1.4848,1.4862,709500001.0
2008-10-30 05:40:00,1.4862,1.48715,1.4862,1.48705,620900000.0
2008-10-30 05:45:00,1.4871,1.4873,1.4845,1.48565,650100000.0
2008-10-30 05:50:00,1.48565,1.487,1.48535,1.487,322000000.0
2008-10-30 05:55:00,1.48705,1.48965,1.4869,1.4894,171300000.0
2008-10-30 06:00:00,1.4894,1.4894,1.4873,1.4876,822700000.0
2008-10-30 06:05:00,1.4876,1.4876,1.48555,1.4857,778300000.0
2008-10-30 06:10:00,1.4857,1.4865,1.4857,1.48595,392300000.0
2008-10-30 06:15:00,1.48605,1.4876,1.4854,1.4875,644800000.0
2008-10-30 06:20:00,1.4875,1.4875,1.4862,1.48645,540400000.0
2008-10-30 06:25:00,1.4865,1.48775,1.48625,1.4868,1030999998.0
2008-10-30 06:30:00,1.48695,1.48735,1.4863,1.4866,886800000.0
2008-10-30 06:35:00,1.4866,1.48725,1.4866,1.4872,918800000.0
2008-10-30 06:40:00,1.4872,1.48735,1.4856,1.486,688500000.0
2008-10-30 06:45:00,1.4859,1.4861,1.4857,1.4858,330900000.0
2008-10-30 06:50:00,1.485,1.48735,1.485,1.48705,369200000.0
2008-10-30 06:55:00,1.4871,1.48725,1.4868,1.4868,2165200000.0
2008-10-30 07:00:00,1.4868,1.487,1.4868,1.4868,841399996.0
2008-10-30 07:05:00,1.48685,1.487,1.4868,1.4869,1351499982.0
2008-10-30 07:10:00,1.4869,1.48725,1.48635,1.4871,2503899998.0
2008-10-30 07:15:00,1.48725,1.48745,1.48685,1.4874,711299989.0
2008-10-30 07:20:00,1.4875,1.488,1.48715,1.4879,956800000.0
2008-10-30 07:25:00,1.4879,1.4879,1.48685,1.4874,821399999.0
2008-10-30 07:30:00,1.48735,1.48855,1.4864,1.4885,617900000.0
2008-10-30 07:35:00,1.48845,1.48995,1.4882,1.4899,514299999.0
2008-10-30 07:40:00,1.48975,1.4899,1.4877,1.48805,418200000.0
2008-10-30 07:45:00,1.48815,1.4895,1.48715,1.4874,572100000.0
2008-10-30 07:50:00,1.4874,1.4882,1.4869,1.4869,813400000.0
2008-10-30 07:55:00,1.48705,1.48745,1.48655,1.4867,273100000.0
2008-10-30 08:00:00,1.48665,1.4872,1.48325,1.48355,1673899954.0
2008-10-30 08:05:00,1.4836,1.48375,1.4823,1.4834,1077200000.0
2008-10-30 08:10:00,1.4834,1.4843,1.48195,1.4824,2540199996.0
2008-10-30 08:15:00,1.4824,1.4836,1.48195,1.4831,1490800000.0
2008-10-30 08:20:00,1.48305,1.48425,1.48255,1.4839,1466800000.0
2008-10-30 08:25:00,1.4839,1.4842,1.48335,1.4841,1963999999.0
2008-10-30 08:30:00,1.4841,1.4869,1.4841,1.4869,1828400000.0
2008-10-30 08:35:00,1.4869,1.4869,1.4853,1.4865,1693400001.0
2008-10-30 08:40:00,1.4865,1.4865,1.48525,1.4861,2202500000.0
2008-10-30 08:45:00,1.4861,1.4862,1.485,1.486,1248900001.0
2008-10-30 08:50:00,1.48625,1.4865,1.48525,1.4857,1522500000.0
2008-10-30 08:55:00,1.4857,1.48605,1.48465,1.4849,679600000.0
2008-10-30 09:00:00,1.4849,1.4851,1.48385,1.4844,2074999977.0
2008-10-30 09:05:00,1.4844,1.4851,1.4836,1.48435,1654199997.0
2008-10-30 09:10:00,1.4841,1.4852,1.48405,1.4848,2016900003.0
2008-10-30 09:15:00,1.48475,1.4871,1.4847,1.4871,1183300001.0
2008-10-30 09:20:00,1.4871,1.4877,1.48545,1.48585,2573000000.0
2008-10-30 09:25:00,1.4859,1.4863,1.48425,1.48475,1275200000.0
2008-10-30 09:30:00,1.4844,1.48625,1.48405,1.48625,3000699994.0
2008-10-30 09:35:00,1.4863,1.4873,1.48595,1.48655,1460500002.0
2008-10-30 09:40:00,1.4865,1.4871,1.48545,1.48555,1776499993.0
2008-10-30 09:45:00,1.4857,1.4871,1.4845,1.4871,2799600026.0
2008-10-30 09:50:00,1.4871,1.48935,1.487,1.4891,1405800000.0
2008-10-30 09:55:00,1.4891,1.4904,1.489,1.4897,1286599997.0
2008-10-30 10:00:00,1.4896,1.48965,1.4885,1.4888,1182600002.0
2008-10-30 10:05:00,1.48885,1.48915,1.48655,1.4873,784900000.0
2008-10-30 10:10:00,1.4872,1.49055,1.48685,1.48915,1291300003.0
2008-10-30 10:15:00,1.4893,1.49025,1.48835,1.48855,1108099999.0
2008-10-30 10:20:00,1.48865,1.4893,1.4884,1.4885,629800000.0
2008-10-30 10:25:00,1.48855,1.48865,1.4869,1.4874,1169700009.0
2008-10-30 10:30:00,1.48735,1.4879,1.48665,1.4868,888700000.0
2008-10-30 10:35:00,1.48675,1.48795,1.4867,1.48775,1053100000.0
2008-10-30 10:40:00,1.48775,1.48795,1.4869,1.487,945700000.0
2008-10-30 10:45:00,1.487,1.4872,1.4866,1.487,792500000.0
2008-10-30 10:50:00,1.487,1.4888,1.487,1.4886,593200000.0
2008-10-30 10:55:00,1.4886,1.4886,1.48665,1.48695,1492100001.0
2008-10-30 11:00:00,1.48695,1.48755,1.48535,1.4871,1365500000.0
2008-10-30 11:05:00,1.48715,1.48755,1.4856,1.486,1491500000.0
2008-10-30 11:10:00,1.48595,1.48655,1.48445,1.4856,1042300000.0
2008-10-30 11:15:00,1.48555,1.48595,1.48505,1.4856,1152100003.0
2008-10-30 11:20:00,1.48575,1.4865,1.4848,1.485,1440600003.0
2008-10-30 11:25:00,1.485,1.4853,1.4838,1.48425,1216500000.0
2008-10-30 11:30:00,1.48435,1.48435,1.4812,1.48165,1669200000.0
2008-10-30 11:35:00,1.48165,1.48335,1.48115,1.4814,1742700000.0
2008-10-30 11:40:00,1.4814,1.4814,1.477,1.4781,1161000000.0
2008-10-30 11:45:00,1.478,1.4783,1.47185,1.4722,1909300000.0
2008-10-30 11:50:00,1.4721,1.47475,1.47175,1.47395,979000000.0
2008-10-30 11:55:00,1.47395,1.4747,1.4724,1.47445,1218900000.0
2008-10-30 12:00:00,1.4744,1.47555,1.4741,1.475,695300000.0
2008-10-30 12:05:00,1.4751,1.47725,1.4747,1.477,1131300000.0
2008-10-30 12:10:00,1.477,1.4781,1.4759,1.47805,949700000.0
2008-10-30 12:15:00,1.47805,1.47875,1.47735,1.4787,988400000.0
2008-10-30 12:20:00,1.47865,1.48055,1.47855,1.4787,1589000000.0
2008-10-30 12:25:00,1.47875,1.4793,1.4787,1.4787,1340800000.0
2008-10-30 12:30:00,1.479,1.4846,1.47895,1.4829,1875700000.0
2008-10-30 12:35:00,1.483,1.4841,1.48235,1.48305,2333000000.0
2008-10-30 12:40:00,1.4831,1.4834,1.48235,1.4831,1473300000.0
2008-10-30 12:45:00,1.4831,1.4854,1.48305,1.48425,2723400000.0
2008-10-30 12:50:00,1.48425,1.48475,1.4838,1.48415,1074400000.0
2008-10-30 12:55:00,1.48405,1.48445,1.48295,1.4831,930400000.0
2008-10-30 13:00:00,1.4831,1.4831,1.4814,1.48255,1299700001.0
2008-10-30 13:05:00,1.4826,1.4828,1.48205,1.48205,1214400000.0
2008-10-30 13:10:00,1.48205,1.4828,1.48205,1.4825,760500000.0
2008-10-30 13:15:00,1.48245,1.48255,1.4806,1.4811,1439300001.0
2008-10-30 13:20:00,1.4811,1.4811,1.4798,1.4802,741800000.0
2008-10-30 13:25:00,1.4802,1.4805,1.47955,1.47965,1326400000.0
2008-10-30 13:30:00,1.47965,1.47965,1.47875,1.479,1047800000.0
2008-10-30 13:35:00,1.479,1.47985,1.4788,1.4792,684300000.0
2008-10-30 13:40:00,1.4792,1.4807,1.4791,1.4803,750300001.0
2008-10-30 13:45:00,1.48035,1.48105,1.4799,1.4799,485900000.0
2008-10-30 13:50:00,1.4799,1.4799,1.4784,1.47875,1048400000.0
2008-10-30 13:55:00,1.47865,1.47925,1.47785,1.4787,1007400000.0
2008-10-30 14:00:00,1.47875,1.4796,1.4779,1.47955,1664100000.0
2008-10-30 14:05:00,1.47955,1.47955,1.4778,1.479,1420800000.0
2008-10-30 14:10:00,1.47905,1.4797,1.4786,1.47895,1093800000.0
2008-10-30 14:15:00,1.47895,1.4796,1.4785,1.47875,905700000.0
2008-10-30 14:20:00,1.47875,1.47975,1.47805,1.4782,1141200000.0
2008-10-30 14:25:00,1.4783,1.479,1.47775,1.47815,2264000001.0
2008-10-30 14:30:00,1.47805,1.479,1.47725,1.47885,1762100000.0
2008-10-30 14:35:00,1.47885,1.479,1.4773,1.47775,1760500000.0
2008-10-30 14:40:00,1.4777,1.47785,1.4762,1.4765,1392200003.0
2008-10-30 14:45:00,1.4765,1.4765,1.47485,1.47595,1468900000.0
2008-10-30 14:50:00,1.47595,1.4767,1.4752,1.4767,1297300000.0
2008-10-30 14:55:00,1.47675,1.47855,1.4767,1.47845,1491600000.0
2008-10-30 15:00:00,1.47835,1.4802,1.47835,1.47885,1304900000.0
2008-10-30 15:05:00,1.4789,1.4794,1.4782,1.4785,1110300000.0
2008-10-30 15:10:00,1.47845,1.4801,1.47825,1.47995,860100000.0
2008-10-30 15:15:00,1.48,1.4801,1.4792,1.4797,797200000.0
2008-10-30 15:20:00,1.47965,1.48025,1.47905,1.47905,1026100000.0
2008-10-30 15:25:00,1.4791,1.4793,1.473,1.47315,1379700000.0
2008-10-30 15:30:00,1.4732,1.4749,1.4729,1.4742,1640300000.0
2008-10-30 15:35:00,1.4742,1.47445,1.47255,1.4734,1384899999.0
2008-10-30 15:40:00,1.4734,1.47485,1.47285,1.4748,1301300000.0
2008-10-30 15:45:00,1.47485,1.47515,1.4735,1.4745,1438900000.0
2008-10-30 15:50:00,1.4745,1.47505,1.4734,1.4743,1142200000.0
2008-10-30 15:55:00,1.4743,1.47445,1.47245,1.4733,1132900000.0
2008-10-30 16:00:00,1.4732,1.4733,1.47,1.4712,1632400000.0
2008-10-30 16:05:00,1.47125,1.47205,1.4704,1.4711,1443200000.0
2008-10-30 16:10:00,1.47105,1.47225,1.471,1.4716,1135500000.0
2008-10-30 16:15:00,1.4716,1.47295,1.47145,1.47295,1101800000.0
2008-10-30 16:20:00,1.473,1.47385,1.47245,1.4729,1493199994.0
2008-10-30 16:25:00,1.473,1.4741,1.4723,1.4729,1731699999.0
2008-10-30 16:30:00,1.47285,1.4734,1.47225,1.4723,841200000.0
2008-10-30 16:35:00,1.4724,1.47275,1.4691,1.46985,1168400000.0
2008-10-30 16:40:00,1.47,1.4707,1.4691,1.4694,1352400000.0
2008-10-30 16:45:00,1.4694,1.47065,1.4691,1.4706,1091500000.0
2008-10-30 16:50:00,1.47065,1.4725,1.47065,1.47175,929100000.0
2008-10-30 16:55:00,1.47175,1.47185,1.46965,1.4699,1106300001.0
2008-10-30 17:00:00,1.4699,1.47365,1.4698,1.47355,1114200000.0
2008-10-30 17:05:00,1.47355,1.47355,1.4727,1.47295,1110900000.0
2008-10-30 17:10:00,1.47295,1.47385,1.4725,1.47335,1355300000.0
2008-10-30 17:15:00,1.4733,1.4753,1.4733,1.474,1018500000.0
2008-10-30 17:20:00,1.47405,1.47465,1.4734,1.47435,1171700000.0
2008-10-30 17:25:00,1.4745,1.4759,1.4732,1.47375,1371900000.0
2008-10-30 17:30:00,1.4738,1.4768,1.4738,1.476,1301900000.0
2008-10-30 17:35:00,1.476,1.47635,1.4732,1.4733,1554400001.0
2008-10-30 17:40:00,1.4732,1.4737,1.47245,1.4731,1349600001.0
2008-10-30 17:45:00,1.473,1.4731,1.4711,1.4727,1055800000.0
2008-10-30 17:50:00,1.47285,1.473,1.4688,1.4692,1557200001.0
2008-10-30 17:55:00,1.4692,1.4707,1.4674,1.4678,1330000000.0
2008-10-30 18:00:00,1.4679,1.4711,1.46775,1.47095,1377000000.0
2008-10-30 18:05:00,1.47115,1.4716,1.4684,1.4699,1575100000.0
2008-10-30 18:10:00,1.4698,1.47035,1.4692,1.46975,1387300000.0
2008-10-30 18:15:00,1.4696,1.4705,1.46785,1.4705,1308200000.0
2008-10-30 18:20:00,1.4705,1.47275,1.4701,1.4727,1553199999.0
2008-10-30 18:25:00,1.4727,1.4728,1.47195,1.47205,1048300000.0
2008-10-30 18:30:00,1.47215,1.47295,1.4706,1.47275,2006100002.0
2008-10-30 18:35:00,1.4728,1.4744,1.47275,1.4731,1813600000.0
2008-10-30 18:40:00,1.4728,1.47415,1.47155,1.4717,1783600000.0
2008-10-30 18:45:00,1.47195,1.4736,1.47165,1.47225,2128400003.0
2008-10-30 18:50:00,1.47225,1.47295,1.4719,1.4727,1468200000.0
2008-10-30 18:55:00,1.4727,1.4727,1.47105,1.4711,1513600005.0
2008-10-30 19:00:00,1.4712,1.4715,1.4704,1.47065,857799999.0
2008-10-30 19:05:00,1.47065,1.4728,1.4697,1.47265,1480000002.0
2008-10-30 19:10:00,1.47255,1.47505,1.47165,1.47445,1488000000.0
2008-10-30 19:15:00,1.47445,1.47645,1.4741,1.4758,1839700000.0
2008-10-30 19:20:00,1.4758,1.47585,1.47455,1.47515,1831400000.0
2008-10-30 19:25:00,1.47505,1.4753,1.47335,1.47365,1766000000.0
2008-10-30 19:30:00,1.47365,1.47465,1.4732,1.4739,1470000000.0
2008-10-30 19:35:00,1.4738,1.4742,1.4723,1.473,1724699998.0
2008-10-30 19:40:00,1.473,1.4733,1.47195,1.47275,1448800000.0
2008-10-30 19:45:00,1.47265,1.47365,1.4723,1.47295,1561200000.0
2008-10-30 19:50:00,1.47285,1.47455,1.4727,1.474,1346400001.0
2008-10-30 19:55:00,1.474,1.4749,1.47345,1.4741,1406200000.0
2008-10-30 20:00:00,1.474,1.4749,1.4739,1.4743,1337000000.0
2008-10-30 20:05:00,1.47445,1.47585,1.4742,1.4756,1237799999.0
2008-10-30 20:10:00,1.47545,1.4757,1.4741,1.47475,1100799997.0
2008-10-30 20:15:00,1.47465,1.4754,1.47415,1.47455,1335400001.0
2008-10-30 20:20:00,1.47455,1.4759,1.47395,1.4756,1150200001.0
2008-10-30 20:25:00,1.4756,1.47745,1.4751,1.4771,2008399998.0
2008-10-30 20:30:00,1.477,1.47755,1.47485,1.47745,1461800002.0
2008-10-30 20:35:00,1.47755,1.47845,1.4751,1.4754,1152799999.0
2008-10-30 20:40:00,1.47545,1.4764,1.4741,1.4745,974700000.0
2008-10-30 20:45:00,1.4746,1.4769,1.47425,1.4769,1139400000.0
2008-10-30 20:50:00,1.4768,1.4768,1.47475,1.4751,1022800000.0
2008-10-30 20:55:00,1.4751,1.4755,1.4741,1.47485,809700001.0
2008-10-30 21:00:00,1.47475,1.4752,1.4738,1.47475,1002000000.0
2008-10-30 21:05:00,1.47475,1.47725,1.47475,1.47695,1016500000.0
2008-10-30 21:10:00,1.47705,1.47745,1.47605,1.4772,998800000.0
2008-10-30 21:15:00,1.4772,1.47725,1.4743,1.4748,1134600000.0
2008-10-30 21:20:00,1.4747,1.4753,1.47285,1.47395,1227200000.0
2008-10-30 21:25:00,1.47395,1.47475,1.47355,1.47415,1330600018.0
2008-10-30 21:30:00,1.47415,1.47455,1.4729,1.47345,756900002.0
2008-10-30 21:35:00,1.47345,1.47465,1.47295,1.4744,1015000000.0
2008-10-30 21:40:00,1.4746,1.4752,1.47315,1.47405,1031600000.0
2008-10-30 21:45:00,1.47405,1.4749,1.47275,1.47475,951400000.0
2008-10-30 21:50:00,1.47465,1.47465,1.4736,1.47385,523000000.0
2008-10-30 21:55:00,1.47385,1.4752,1.47335,1.4737,855400000.0
2008-10-30 22:00:00,1.4737,1.47495,1.47275,1.4737,782300000.0
2008-10-30 22:05:00,1.4737,1.47405,1.4724,1.47315,515300000.0
2008-10-30 22:10:00,1.47315,1.4748,1.4729,1.4736,597800000.0
2008-10-30 22:15:00,1.4737,1.4744,1.47205,1.4744,887700000.0
2008-10-30 22:20:00,1.4743,1.4752,1.47305,1.4743,721800000.0
2008-10-30 22:25:00,1.47415,1.47505,1.4735,1.4737,647900000.0
2008-10-30 22:30:00,1.4737,1.47415,1.47215,1.4723,545100001.0
2008-10-30 22:35:00,1.4723,1.47255,1.47095,1.47095,381800000.0
2008-10-30 22:40:00,1.47105,1.4725,1.46975,1.47225,731200003.0
2008-10-30 22:45:00,1.471,1.47285,1.46965,1.47055,522200000.0
2008-10-30 22:50:00,1.4706,1.4706,1.46885,1.46955,1171600000.0
2008-10-30 22:55:00,1.4697,1.4716,1.4689,1.471,566600000.0
2008-10-30 23:00:00,1.47095,1.4717,1.47015,1.4717,62000000.0
2008-10-30 23:05:00,1.4716,1.47425,1.47085,1.47305,180200000.0
2008-10-30 23:10:00,1.4729,1.47345,1.4714,1.47195,147600000.0
2008-10-30 23:15:00,1.472,1.473,1.472,1.47275,136600000.0
2008-10-30 23:20:00,1.47275,1.47375,1.47182,1.47255,135400000.0
2008-10-30 23:25:00,1.47315,1.4732,1.4727,1.47295,67600000.0
2008-10-30 23:30:00,1.4729,1.47295,1.4719,1.47245,232200000.0
2008-10-30 23:35:00,1.47245,1.47245,1.47085,1.4716,573400000.0
2008-10-30 23:40:00,1.47125,1.4726,1.47035,1.47185,364600000.0
2008-10-30 23:45:00,1.47185,1.47185,1.4704,1.4705,333600000.0
2008-10-30 23:50:00,1.4706,1.47165,1.4704,1.47095,261600000.0
2008-10-30 23:55:00,1.471,1.47215,1.47,1.472,231600001.0
2008-10-31 00:00:00,1.47195,1.4721,1.4714,1.472,152400000.0
2008-10-31 00:05:00,1.4719,1.4721,1.4713,1.4716,100800000.0
2008-10-31 00:10:00,1.47155,1.4719,1.47125,1.4713,283200000.0
2008-10-31 00:15:00,1.4713,1.4714,1.4698,1.4708,1462800042.0
2008-10-31 00:20:00,1.47085,1.47105,1.4706,1.47065,37200000.0
2008-10-31 00:25:00,1.47023,1.47155,1.4702,1.4706,490800000.0
2008-10-31 00:30:00,1.47065,1.4707,1.4703,1.47045,136800000.0
2008-10-31 00:35:00,1.4704,1.47095,1.47,1.47085,52800000.0
2008-10-31 00:40:00,1.47085,1.47125,1.4705,1.4709,255599999.0
2008-10-31 00:45:00,1.4709,1.4709,1.4701,1.4706,158400000.0
2008-10-31 00:50:00,1.47065,1.47065,1.4703,1.47055,40400000.0
2008-10-31 00:55:00,1.47045,1.47115,1.4702,1.471,80400000.0
2008-10-31 01:00:00,1.471,1.4715,1.47025,1.4709,439200000.0
2008-10-31 01:05:00,1.47105,1.47165,1.4705,1.4715,304800000.0
2008-10-31 01:10:00,1.4715,1.47155,1.4688,1.4695,630000000.0
2008-10-31 01:15:00,1.46955,1.4698,1.4687,1.4688,266400000.0
2008-10-31 01:20:00,1.4688,1.46895,1.46555,1.466,881399999.0
2008-10-31 01:25:00,1.46585,1.466,1.46525,1.4655,351599998.0
2008-10-31 01:30:00,1.4654,1.4655,1.46315,1.46395,1280400003.0
2008-10-31 01:35:00,1.464,1.46495,1.464,1.46475,115200000.0
2008-10-31 01:40:00,1.4648,1.46575,1.46465,1.4656,115200000.0
2008-10-31 01:45:00,1.4655,1.4659,1.46485,1.4658,193200000.0
2008-10-31 01:50:00,1.46575,1.4669,1.46555,1.4661,159600000.0
2008-10-31 01:55:00,1.46585,1.46595,1.46495,1.4658,563200000.0
2008-10-31 02:00:00,1.4661,1.4673,1.4654,1.46555,345600000.0
2008-10-31 02:05:00,1.4656,1.46625,1.4622,1.46325,674400000.0
2008-10-31 02:10:00,1.46325,1.46345,1.4625,1.46265,334400000.0
2008-10-31 02:15:00,1.46265,1.46315,1.46215,1.46285,179000000.0
2008-10-31 02:20:00,1.46285,1.46395,1.46025,1.4618,698000000.0
2008-10-31 02:25:00,1.46185,1.46255,1.4615,1.4623,473000000.0
2008-10-31 02:30:00,1.46215,1.4632,1.4616,1.46235,1341000000.0
2008-10-31 02:35:00,1.46245,1.46305,1.46085,1.46115,1567200000.0
2008-10-31 02:40:00,1.461,1.46175,1.45965,1.45985,1721600000.0
2008-10-31 02:45:00,1.4598,1.461,1.45975,1.46065,1127800000.0
2008-10-31 02:50:00,1.4608,1.4621,1.4597,1.46105,1868600000.0
2008-10-31 02:55:00,1.46125,1.46295,1.4569,1.45735,2300000000.0
2008-10-31 03:00:00,1.4574,1.4583,1.45565,1.4576,1081600000.0
2008-10-31 03:05:00,1.4577,1.45925,1.45625,1.45825,1337200000.0
2008-10-31 03:10:00,1.45825,1.46005,1.4582,1.45985,532800000.0
2008-10-31 03:15:00,1.45985,1.4608,1.45935,1.4608,198200000.0
2008-10-31 03:20:00,1.46085,1.4609,1.45985,1.46045,432400000.0
2008-10-31 03:25:00,1.4604,1.4607,1.4594,1.45955,1080800000.0
2008-10-31 03:30:00,1.4594,1.46035,1.4592,1.45975,1797600000.0
2008-10-31 03:35:00,1.4596,1.46055,1.4595,1.46035,1904400000.0
2008-10-31 03:40:00,1.46035,1.46085,1.4596,1.4601,140400000.0
2008-10-31 03:45:00,1.45975,1.4599,1.45715,1.45825,1526400000.0
2008-10-31 03:50:00,1.45825,1.4596,1.45795,1.45885,380400000.0
2008-10-31 03:55:00,1.45832,1.4605,1.4582,1.46005,261800000.0
2008-10-31 04:00:00,1.45995,1.46085,1.4597,1.46005,193200000.0
2008-10-31 04:05:00,1.45995,1.4616,1.45985,1.4612,312800000.0
2008-10-31 04:10:00,1.4612,1.46185,1.46035,1.4615,226200000.0
2008-10-31 04:15:00,1.46135,1.4621,1.4613,1.46155,162800000.0
2008-10-31 04:20:00,1.4616,1.4621,1.46125,1.46145,158400000.0
2008-10-31 04:25:00,1.46145,1.4622,1.4608,1.46125,329600000.0
2008-10-31 04:30:00,1.4612,1.4623,1.46105,1.4621,193200000.0
2008-10-31 04:35:00,1.46215,1.46235,1.4615,1.46165,297800000.0
2008-10-31 04:40:00,1.46165,1.46195,1.4616,1.4617,131800000.0
2008-10-31 04:45:00,1.4617,1.46225,1.46145,1.46165,333600000.0
2008-10-31 04:50:00,1.4617,1.4622,1.4615,1.46195,438000000.0
2008-10-31 04:55:00,1.46185,1.46235,1.46175,1.46195,209800000.0
2008-10-31 05:00:00,1.4622,1.4625,1.46185,1.46235,137000000.0
2008-10-31 05:05:00,1.46235,1.46295,1.46235,1.46235,115200000.0
2008-10-31 05:10:00,1.46235,1.4625,1.46185,1.46235,347400000.0
2008-10-31 05:15:00,1.46235,1.46245,1.462,1.46235,109800000.0
2008-10-31 05:20:00,1.46235,1.4626,1.46225,1.4625,181000000.0
2008-10-31 05:25:00,1.4625,1.46265,1.46215,1.46265,206800000.0
2008-10-31 05:30:00,1.46265,1.463,1.46255,1.46275,155200000.0
2008-10-31 05:35:00,1.46275,1.4645,1.46275,1.46365,218000000.0
2008-10-31 05:40:00,1.4638,1.4638,1.463,1.46305,110200000.0
2008-10-31 05:45:00,1.46245,1.46373,1.46245,1.46357,180200000.0
2008-10-31 05:50:00,1.46325,1.46475,1.4631,1.46425,151200000.0
2008-10-31 05:55:00,1.46425,1.46425,1.46175,1.46325,299200000.0
2008-10-31 06:00:00,1.4634,1.464,1.46325,1.4635,203800000.0
2008-10-31 06:05:00,1.4636,1.46375,1.4621,1.46225,317000000.0
2008-10-31 06:10:00,1.46225,1.4627,1.4621,1.46225,77800000.0
2008-10-31 06:15:00,1.46225,1.4624,1.4622,1.46225,105600000.0
2008-10-31 06:20:00,1.46225,1.46495,1.4622,1.46295,148200000.0
2008-10-31 06:25:00,1.4624,1.46335,1.4621,1.46241,1200200002.0
2008-10-31 06:30:00,1.4625,1.46385,1.4625,1.46375,198000000.0
2008-10-31 06:35:00,1.46375,1.46405,1.46365,1.46375,122200000.0
2008-10-31 06:40:00,1.46375,1.46395,1.4635,1.46385,142000000.0
2008-10-31 06:45:00,1.46385,1.46385,1.46235,1.4631,148600000.0
2008-10-31 06:50:00,1.4627,1.46365,1.4623,1.46365,137800000.0
2008-10-31 06:55:00,1.46385,1.46385,1.46095,1.46175,786000000.0
2008-10-31 07:00:00,1.4612,1.46135,1.4574,1.46035,587800000.0
2008-10-31 07:05:00,1.46035,1.4637,1.45975,1.46185,759600000.0
2008-10-31 07:10:00,1.46125,1.46373,1.46125,1.46315,1523600003.0
2008-10-31 07:15:00,1.46345,1.46485,1.4627,1.46445,863800000.0
2008-10-31 07:20:00,1.4645,1.46515,1.46445,1.465,500800000.0
2008-10-31 07:25:00,1.46495,1.4652,1.46385,1.46505,929600000.0
2008-10-31 07:30:00,1.4651,1.46515,1.46375,1.4641,779200000.0
2008-10-31 07:35:00,1.4641,1.4647,1.46235,1.463,689500000.0
2008-10-31 07:40:00,1.4631,1.4647,1.46245,1.4646,276000000.0
2008-10-31 07:45:00,1.46455,1.46485,1.4641,1.4642,223200000.0
2008-10-31 07:50:00,1.4642,1.4642,1.4621,1.46395,297200001.0
2008-10-31 07:55:00,1.4631,1.4639,1.46175,1.4619,193400000.0
2008-10-31 08:00:00,1.4619,1.46225,1.46095,1.4611,480000000.0
2008-10-31 08:05:00,1.46115,1.4616,1.46085,1.46105,264400000.0
2008-10-31 08:10:00,1.461,1.46135,1.4609,1.4612,150000000.0
2008-10-31 08:15:00,1.461,1.4615,1.46095,1.46095,246400000.0
2008-10-31 08:20:00,1.461,1.46145,1.45865,1.459,420000000.0
2008-10-31 08:25:00,1.459,1.45925,1.4572,1.4583,674800000.0
2008-10-31 08:30:00,1.45835,1.4593,1.4577,1.4586,389400000.0
2008-10-31 08:35:00,1.458,1.4581,1.45605,1.4574,1394199990.0
2008-10-31 08:40:00,1.45725,1.45785,1.4571,1.4574,1525799995.0
2008-10-31 08:45:00,1.4574,1.45745,1.4556,1.45585,2363199958.0
2008-10-31 08:50:00,1.4559,1.45615,1.45395,1.4546,781800000.0
2008-10-31 08:55:00,1.4546,1.45605,1.45455,1.4558,524600000.0
2008-10-31 09:00:00,1.45575,1.45605,1.45475,1.456,1592499988.0
2008-10-31 09:05:00,1.456,1.4568,1.45465,1.45655,1103800000.0
2008-10-31 09:10:00,1.45655,1.45915,1.45655,1.458,387800000.0
2008-10-31 09:15:00,1.45795,1.45865,1.45675,1.4573,1154600000.0
2008-10-31 09:20:00,1.45735,1.4588,1.45685,1.45805,674800004.0
2008-10-31 09:25:00,1.4577,1.45785,1.4565,1.4573,788200000.0
2008-10-31 09:30:00,1.4573,1.45805,1.4567,1.4572,1673700009.0
2008-10-31 09:35:00,1.4575,1.46215,1.4572,1.46055,1473599992.0
2008-10-31 09:40:00,1.4607,1.4616,1.45685,1.4572,1811199996.0
2008-10-31 09:45:00,1.45735,1.46095,1.45735,1.4595,1004400004.0
2008-10-31 09:50:00,1.4595,1.46195,1.4591,1.4612,1009400000.0
2008-10-31 09:55:00,1.4611,1.46255,1.4605,1.4625,712400000.0
2008-10-31 10:00:00,1.4625,1.46585,1.4625,1.4626,2038000001.0
2008-10-31 10:05:00,1.4626,1.4626,1.46115,1.4615,1095200000.0
2008-10-31 10:10:00,1.4615,1.46275,1.4611,1.4613,1557600017.0
2008-10-31 10:15:00,1.4613,1.46185,1.46035,1.4605,1887400000.0
2008-10-31 10:20:00,1.4605,1.4612,1.46015,1.4607,844999998.0
2008-10-31 10:25:00,1.4607,1.4607,1.45985,1.46005,633200000.0
2008-10-31 10:30:00,1.46005,1.4617,1.4599,1.4599,1651800001.0
2008-10-31 10:35:00,1.4599,1.46055,1.45955,1.4605,627000000.0
2008-10-31 10:40:00,1.4605,1.46115,1.45955,1.4605,1818800000.0
2008-10-31 10:45:00,1.4605,1.4607,1.45925,1.4593,1734600002.0
2008-10-31 10:50:00,1.4594,1.45975,1.45905,1.4597,309000000.0
2008-10-31 10:55:00,1.4597,1.4606,1.4597,1.46005,614600000.0
2008-10-31 11:00:00,1.46,1.46115,1.46,1.46045,1218400000.0
2008-10-31 11:05:00,1.46045,1.4621,1.46015,1.462,1436200005.0
2008-10-31 11:10:00,1.462,1.46255,1.4612,1.46175,1560400005.0
2008-10-31 11:15:00,1.4618,1.4627,1.4617,1.4625,1342800001.0
2008-10-31 11:20:00,1.46255,1.4626,1.4614,1.46215,1200800000.0
2008-10-31 11:25:00,1.46215,1.4632,1.46185,1.4629,1045300000.0
2008-10-31 11:30:00,1.4629,1.4637,1.46245,1.4636,712000000.0
2008-10-31 11:35:00,1.46365,1.4658,1.4636,1.4643,1028600000.0
2008-10-31 11:40:00,1.46425,1.46535,1.4642,1.465,784900000.0
2008-10-31 11:45:00,1.465,1.4655,1.46455,1.4653,804000000.0
2008-10-31 11:50:00,1.4653,1.46605,1.46505,1.46565,1851200011.0
2008-10-31 11:55:00,1.46565,1.4659,1.46435,1.4644,943800000.0
2008-10-31 12:00:00,1.46445,1.46505,1.4638,1.46485,1036400001.0
2008-10-31 12:05:00,1.4648,1.46605,1.4645,1.4654,805500000.0
2008-10-31 12:10:00,1.46535,1.4666,1.46515,1.4664,706800000.0
2008-10-31 12:15:00,1.4665,1.4665,1.4651,1.4656,807599999.0
2008-10-31 12:20:00,1.4656,1.4663,1.4653,1.4658,660400000.0
2008-10-31 12:25:00,1.46575,1.46615,1.46425,1.4648,1234900000.0
2008-10-31 12:30:00,1.4648,1.4655,1.46455,1.4646,589600000.0
2008-10-31 12:35:00,1.4646,1.46755,1.4644,1.46635,1104000000.0
2008-10-31 12:40:00,1.4663,1.46905,1.4662,1.46875,876600002.0
2008-10-31 12:45:00,1.46865,1.46945,1.46765,1.46835,1888199983.0
2008-10-31 12:50:00,1.4685,1.4688,1.46755,1.46825,849400000.0
2008-10-31 12:55:00,1.46825,1.4684,1.4674,1.4679,1091600000.0
2008-10-31 13:00:00,1.4679,1.47015,1.4679,1.4694,847600000.0
2008-10-31 13:05:00,1.4694,1.4697,1.4687,1.4687,912900000.0
2008-10-31 13:10:00,1.46875,1.4697,1.46825,1.46835,1014075000.0
2008-10-31 13:15:00,1.4684,1.4695,1.46815,1.4682,787100000.0
2008-10-31 13:20:00,1.4682,1.4696,1.46815,1.4684,1159300000.0
2008-10-31 13:25:00,1.46835,1.46835,1.4669,1.4675,546300000.0
2008-10-31 13:30:00,1.4675,1.46765,1.467,1.467,181700000.0
2008-10-31 13:35:00,1.467,1.46765,1.46695,1.4675,621900000.0
2008-10-31 13:40:00,1.4674,1.4685,1.46715,1.4683,399500000.0
2008-10-31 13:45:00,1.46835,1.46855,1.467,1.46705,722800000.0
2008-10-31 13:50:00,1.4671,1.4675,1.46585,1.4668,447200000.0
2008-10-31 13:55:00,1.46695,1.4692,1.4663,1.46695,792000000.0
2008-10-31 14:00:00,1.46695,1.4675,1.4655,1.46615,687800000.0
2008-10-31 14:05:00,1.466,1.46765,1.466,1.46705,828799998.0
2008-10-31 14:10:00,1.4671,1.46915,1.46705,1.4681,1077000000.0
2008-10-31 14:15:00,1.4681,1.4687,1.4672,1.4684,1070400001.0
2008-10-31 14:20:00,1.4685,1.4691,1.46765,1.468,1211000000.0
2008-10-31 14:25:00,1.46795,1.4695,1.4679,1.46845,1297600002.0
2008-10-31 14:30:00,1.4685,1.4686,1.4673,1.46755,899000000.0
2008-10-31 14:35:00,1.46755,1.4697,1.4674,1.46795,1049400000.0
2008-10-31 14:40:00,1.46795,1.4688,1.46755,1.4686,796000001.0
2008-10-31 14:45:00,1.4686,1.46985,1.46855,1.4692,918400000.0
2008-10-31 14:50:00,1.4692,1.4698,1.46915,1.46975,399600000.0
2008-10-31 14:55:00,1.46975,1.46975,1.469,1.46925,574800000.0
2008-10-31 15:00:00,1.4692,1.46925,1.4684,1.4688,599000000.0
2008-10-31 15:05:00,1.4688,1.4698,1.46835,1.46965,918000000.0
2008-10-31 15:10:00,1.4697,1.4698,1.4684,1.46865,1055800000.0
2008-10-31 15:15:00,1.4686,1.46915,1.46775,1.468,810000000.0
2008-10-31 15:20:00,1.468,1.4691,1.46775,1.468,961200000.0
2008-10-31 15:25:00,1.46805,1.46845,1.46785,1.46805,741600001.0
2008-10-31 15:30:00,1.46805,1.46845,1.46775,1.46825,711600000.0
2008-10-31 15:35:00,1.46825,1.46835,1.4671,1.46725,378000000.0
2008-10-31 15:40:00,1.46715,1.46725,1.4667,1.4668,718200000.0
2008-10-31 15:45:00,1.46685,1.46935,1.46665,1.4683,1609600000.0
2008-10-31 15:50:00,1.4683,1.46895,1.46645,1.4667,992000000.0
2008-10-31 15:55:00,1.4667,1.4685,1.4665,1.468,1493000000.0
2008-10-31 16:00:00,1.468,1.4701,1.46735,1.46985,1123000000.0
2008-10-31 16:05:00,1.46985,1.47105,1.46935,1.47075,1435800000.0
2008-10-31 16:10:00,1.47075,1.47085,1.46995,1.4702,1201000000.0
2008-10-31 16:15:00,1.4702,1.4705,1.4692,1.4697,781400000.0
2008-10-31 16:20:00,1.46965,1.4722,1.4696,1.47205,998400000.0
2008-10-31 16:25:00,1.4721,1.47375,1.4709,1.47345,1014400000.0
2008-10-31 16:30:00,1.47335,1.47385,1.472,1.47235,1188200002.0
2008-10-31 16:35:00,1.4724,1.4736,1.47195,1.47235,1095700000.0
2008-10-31 16:40:00,1.47235,1.4733,1.47185,1.4733,1125400000.0
2008-10-31 16:45:00,1.47325,1.47335,1.4708,1.47255,1895800000.0
2008-10-31 16:50:00,1.4725,1.4733,1.47215,1.47255,1046200000.0
2008-10-31 16:55:00,1.4725,1.4738,1.4724,1.47365,1364400001.0
2008-10-31 17:00:00,1.47355,1.4746,1.4735,1.4746,1535400000.0
2008-10-31 17:05:00,1.47465,1.4755,1.47225,1.4726,1273280000.0
2008-10-31 17:10:00,1.4726,1.47355,1.4726,1.4734,1021270000.0
2008-10-31 17:15:00,1.4734,1.47655,1.473,1.4765,1934660001.0
2008-10-31 17:20:00,1.4766,1.4766,1.4751,1.4756,1556900000.0
2008-10-31 17:25:00,1.4756,1.47625,1.47475,1.4758,1705800000.0
2008-10-31 17:30:00,1.47575,1.4766,1.47535,1.4766,1132300001.0
2008-10-31 17:35:00,1.4766,1.4781,1.47635,1.47755,1477800000.0
2008-10-31 17:40:00,1.4776,1.4787,1.47745,1.47795,887400001.0
2008-10-31 17:45:00,1.47815,1.4803,1.47775,1.47805,1148480000.0
2008-10-31 17:50:00,1.47815,1.48025,1.47805,1.48025,1147300003.0
2008-10-31 17:55:00,1.48025,1.4826,1.4791,1.4814,578900000.0
2008-10-31 18:00:00,1.47965,1.48175,1.47445,1.4793,1236780000.0
2008-10-31 18:05:00,1.47945,1.47965,1.4767,1.47675,1530400006.0
2008-10-31 18:10:00,1.4768,1.47815,1.47555,1.47755,1204600000.0
2008-10-31 18:15:00,1.4775,1.478,1.4754,1.47595,683100000.0
2008-10-31 18:20:00,1.47595,1.47775,1.4756,1.4765,1125800000.0
2008-10-31 18:25:00,1.47665,1.47815,1.47655,1.4773,1136500000.0
2008-10-31 18:30:00,1.4773,1.47935,1.4772,1.47885,1166799997.0
2008-10-31 18:35:00,1.47885,1.47955,1.4783,1.4787,1754299999.0
2008-10-31 18:40:00,1.47875,1.47995,1.47755,1.4792,1801800000.0
2008-10-31 18:45:00,1.4792,1.47975,1.47815,1.4791,1513200000.0
2008-10-31 18:50:00,1.47965,1.47965,1.4775,1.4779,1288600000.0
2008-10-31 18:55:00,1.4778,1.4783,1.47745,1.47745,1005100001.0
2008-10-31 19:00:00,1.4776,1.47945,1.47645,1.479,1951500006.0
2008-10-31 19:05:00,1.479,1.4796,1.47895,1.47915,2743299942.0
2008-10-31 19:10:00,1.4791,1.4792,1.47705,1.4775,3395999984.0
2008-10-31 19:15:00,1.47745,1.4793,1.4773,1.4784,1667199999.0
2008-10-31 19:20:00,1.4784,1.47925,1.4771,1.4787,2531499998.0
2008-10-31 19:25:00,1.47865,1.47905,1.4778,1.47855,1152300000.0
2008-10-31 19:30:00,1.47855,1.47865,1.47615,1.47835,1840700000.0
2008-10-31 19:35:00,1.47845,1.479,1.4777,1.47845,1148900000.0
2008-10-31 19:40:00,1.47845,1.4795,1.4759,1.47665,1332800000.0
2008-10-31 19:45:00,1.47665,1.478,1.47575,1.4765,1707000000.0
2008-10-31 19:50:00,1.4765,1.4785,1.4763,1.47805,647400000.0
2008-10-31 19:55:00,1.47805,1.4782,1.4766,1.4772,780100000.0
2008-10-31 20:00:00,1.4772,1.4776,1.47635,1.4772,835100000.0
2008-10-31 20:05:00,1.4772,1.4776,1.4767,1.4767,819400000.0
2008-10-31 20:10:00,1.4767,1.4783,1.4766,1.4779,1104100000.0
2008-10-31 20:15:00,1.4778,1.4785,1.47735,1.47735,1047500000.0
2008-10-31 20:20:00,1.4774,1.4785,1.47695,1.4771,1135300000.0
2008-10-31 20:25:00,1.4771,1.4775,1.4735,1.476,1373250004.0
2008-10-31 20:30:00,1.47585,1.47655,1.4733,1.47355,630500000.0
2008-10-31 20:35:00,1.47355,1.475,1.47275,1.47315,656735000.0
2008-10-31 20:40:00,1.47315,1.4738,1.47295,1.4734,504500000.0
2008-10-31 20:45:00,1.4735,1.47365,1.4718,1.4724,592400000.0
2008-10-31 20:50:00,1.47245,1.473,1.4719,1.47265,923900000.0
2008-10-31 20:55:00,1.47265,1.4747,1.47255,1.47345,894700001.0
2008-10-31 21:00:00,1.47355,1.47635,1.47355,1.4759,675400000.0
2008-10-31 21:05:00,1.4759,1.4762,1.47415,1.4752,1251800000.0
2008-10-31 21:10:00,1.4752,1.47565,1.474,1.4742,1263399980.0
2008-10-31 21:15:00,1.4742,1.4751,1.4742,1.47445,520900000.0
2008-10-31 21:20:00,1.47445,1.47445,1.4734,1.47415,361800000.0
2008-10-31 21:25:00,1.4741,1.4749,1.473,1.4732,551800004.0
2008-10-31 21:30:00,1.4731,1.47515,1.4731,1.4751,456800000.0
2008-10-31 21:35:00,1.475,1.47505,1.47455,1.4746,3158000080.0
2008-10-31 21:40:00,1.4746,1.47505,1.4742,1.47485,439500000.0
2008-10-31 21:45:00,1.4748,1.4767,1.4747,1.47575,1077600000.0
2008-10-31 21:50:00,1.47575,1.47705,1.4757,1.47625,228000000.0
2008-10-31 21:55:00,1.47625,1.4781,1.476,1.4781,636800000.0
2008-10-31 22:00:00,1.478,1.47855,1.4772,1.4778,1058999998.0
2008-10-31 22:05:00,1.4778,1.4778,1.4764,1.47735,1007300000.0
2008-10-31 22:10:00,1.4773,1.4792,1.47725,1.47905,587100000.0
2008-10-31 22:15:00,1.479,1.479,1.47835,1.4785,432600000.0
2008-10-31 22:20:00,1.47845,1.47935,1.47805,1.47875,663800000.0
2008-10-31 22:25:00,1.4788,1.4791,1.4764,1.4765,553500000.0
2008-10-31 22:30:00,1.4765,1.4765,1.47355,1.47395,829600000.0
2008-10-31 22:35:00,1.47395,1.47495,1.47395,1.47465,231400000.0
2008-10-31 22:40:00,1.4746,1.4748,1.47435,1.47465,662200000.0
2008-10-31 22:45:00,1.47465,1.47688,1.47365,1.47575,461800000.0
2008-10-31 22:50:00,1.47575,1.4763,1.4754,1.47625,289400000.0
2008-10-31 22:55:00,1.4762,1.47635,1.474,1.474,537000000.0
2008-11-03 00:00:00,1.47485,1.47575,1.47461,1.47575,743000000.0
2008-11-03 00:05:00,1.4758,1.47595,1.47495,1.4754,230400006.0
2008-11-03 00:10:00,1.47502,1.47552,1.47501,1.47545,236400000.0
2008-11-03 00:15:00,1.47555,1.4758,1.4753,1.47545,29200000.0
2008-11-03 00:20:00,1.47565,1.4757,1.4751,1.4755,55200000.0
2008-11-03 00:25:00,1.4755,1.4755,1.47498,1.47504,33600000.0
2008-11-03 00:30:00,1.4751,1.4757,1.475,1.47555,88600000.0
2008-11-03 00:35:00,1.4754,1.4756,1.47515,1.47525,137600000.0
2008-11-03 00:40:00,1.4754,1.47585,1.47515,1.4752,18800000.0
2008-11-03 00:45:00,1.47526,1.47579,1.4752,1.4757,949000000.0
2008-11-03 00:50:00,1.47515,1.4757,1.47505,1.4751,63200001.0
2008-11-03 00:55:00,1.4751,1.47525,1.4741,1.4749,133200001.0
2008-11-03 01:00:00,1.4751,1.47555,1.47465,1.4755,238000001.0
2008-11-03 01:05:00,1.4755,1.47595,1.4751,1.47555,127400000.0
2008-11-03 01:10:00,1.4757,1.47675,1.4754,1.4767,317800000.0
2008-11-03 01:15:00,1.4767,1.4768,1.4757,1.47655,119800000.0
2008-11-03 01:20:00,1.47655,1.4769,1.47655,1.47685,139200000.0
2008-11-03 01:25:00,1.4769,1.4769,1.47655,1.4768,125800000.0
2008-11-03 01:30:00,1.4768,1.4769,1.4758,1.476,251000000.0
2008-11-03 01:35:00,1.476,1.47675,1.476,1.4767,141600000.0
2008-11-03 01:40:00,1.47625,1.4765,1.47595,1.4762,65800000.0
2008-11-03 01:45:00,1.4763,1.47665,1.4759,1.4765,400800000.0
2008-11-03 01:50:00,1.47645,1.47655,1.4757,1.47585,511000000.0
2008-11-03 01:55:00,1.4758,1.47585,1.4757,1.4758,167400000.0
2008-11-03 02:00:00,1.47575,1.476,1.47485,1.475,745600000.0
2008-11-03 02:05:00,1.475,1.47505,1.4749,1.475,2388000000.0
2008-11-03 02:10:00,1.475,1.4755,1.475,1.4751,1327200008.0
2008-11-03 02:15:00,1.4752,1.4758,1.475,1.4757,1537100009.0
2008-11-03 02:20:00,1.4757,1.4757,1.4747,1.47485,1457400000.0
2008-11-03 02:25:00,1.4749,1.4749,1.4749,1.4749,533000000.0
2008-11-03 02:30:00,1.4749,1.4756,1.4749,1.4756,586400002.0
2008-11-03 02:35:00,1.4756,1.4756,1.47475,1.4751,1092800027.0
2008-11-03 02:40:00,1.4751,1.47521,1.47461,1.47521,505500000.0
2008-11-03 02:45:00,1.47518,1.47545,1.4745,1.47545,1469700000.0
2008-11-03 02:50:00,1.4754,1.4768,1.4754,1.4768,1649799999.0
2008-11-03 02:55:00,1.47675,1.47685,1.47595,1.4763,1624200000.0
2008-11-03 03:00:00,1.4763,1.4766,1.47595,1.4762,382000000.0
2008-11-03 03:05:00,1.4762,1.4762,1.4754,1.4754,871000000.0
2008-11-03 03:10:00,1.4754,1.47633,1.4754,1.4763,963000000.0
2008-11-03 03:15:00,1.4763,1.4769,1.4763,1.4769,160000000.0
2008-11-03 03:20:00,1.4769,1.4769,1.4769,1.4769,120000000.0
2008-11-03 03:25:00,1.4769,1.47835,1.47675,1.4779,1383700001.0
2008-11-03 03:30:00,1.47775,1.47895,1.47775,1.47865,2000700000.0
2008-11-03 03:35:00,1.4787,1.4792,1.47705,1.47715,2420599998.0
2008-11-03 03:40:00,1.477,1.4774,1.477,1.47715,184600000.0
2008-11-03 03:45:00,1.47715,1.47825,1.4771,1.4775,234400000.0
2008-11-03 03:50:00,1.47795,1.47825,1.47745,1.4778,665800000.0
2008-11-03 03:55:00,1.47775,1.47815,1.4773,1.4775,788499995.0
2008-11-03 04:00:00,1.47755,1.4777,1.4771,1.4772,701400002.0
2008-11-03 04:05:00,1.4772,1.4782,1.47705,1.4778,541799998.0
2008-11-03 04:10:00,1.4779,1.478,1.4779,1.478,175600000.0
2008-11-03 04:15:00,1.47795,1.47795,1.4774,1.4777,117600000.0
2008-11-03 04:20:00,1.4777,1.47785,1.4776,1.4776,72800000.0
2008-11-03 04:25:00,1.4776,1.47885,1.47725,1.4775,1939600008.0
2008-11-03 04:30:00,1.4775,1.47895,1.4775,1.4785,1519800000.0
2008-11-03 04:35:00,1.4785,1.47945,1.47785,1.47885,1372300010.0
2008-11-03 04:40:00,1.4788,1.4791,1.4776,1.4777,3000600014.0
2008-11-03 04:45:00,1.47745,1.4784,1.47725,1.4776,2667000000.0
2008-11-03 04:50:00,1.4776,1.47815,1.47735,1.4781,929000000.0
2008-11-03 04:55:00,1.47815,1.47895,1.47755,1.4782,773200000.0
2008-11-03 05:00:00,1.4782,1.47905,1.47745,1.4776,820200000.0
2008-11-03 05:05:00,1.4777,1.47815,1.47705,1.4772,583100000.0
2008-11-03 05:10:00,1.47725,1.4773,1.47605,1.4761,582600000.0
2008-11-03 05:15:00,1.4761,1.47645,1.47375,1.4751,839700000.0
2008-11-03 05:20:00,1.47495,1.4765,1.47495,1.4754,321500000.0
2008-11-03 05:25:00,1.4754,1.4763,1.4754,1.47595,133200000.0
2008-11-03 05:30:00,1.47595,1.47735,1.47575,1.4759,389000000.0
2008-11-03 05:35:00,1.47595,1.47605,1.47514,1.47575,454000000.0
2008-11-03 05:40:00,1.47575,1.47585,1.4753,1.4757,151000000.0
2008-11-03 05:45:00,1.4757,1.4761,1.4755,1.4758,169600000.0
2008-11-03 05:50:00,1.4758,1.476,1.47555,1.4757,186000000.0
2008-11-03 05:55:00,1.47565,1.4772,1.47555,1.4771,384500000.0
2008-11-03 06:00:00,1.47715,1.4774,1.4761,1.4774,767000010.0
2008-11-03 06:05:00,1.4773,1.47855,1.47705,1.47835,136700000.0
2008-11-03 06:10:00,1.4783,1.4783,1.47715,1.4777,366600000.0
2008-11-03 06:15:00,1.4777,1.4778,1.47735,1.47735,160800000.0
2008-11-03 06:20:00,1.47755,1.4782,1.4771,1.47802,1091500000.0
2008-11-03 06:25:00,1.4779,1.4779,1.4772,1.4773,1971800000.0
2008-11-03 06:30:00,1.4773,1.4775,1.4773,1.4774,759600004.0
2008-11-03 06:35:00,1.47755,1.47875,1.47735,1.4782,473000000.0
2008-11-03 06:40:00,1.47815,1.47925,1.4779,1.478,484400000.0
2008-11-03 06:45:00,1.478,1.47825,1.4778,1.4781,100200000.0
2008-11-03 06:50:00,1.4781,1.4781,1.47725,1.4777,144000000.0
2008-11-03 06:55:00,1.47765,1.4782,1.47765,1.47805,155800000.0
2008-11-03 07:00:00,1.4781,1.47825,1.4776,1.4776,249600000.0
2008-11-03 07:05:00,1.4776,1.47825,1.4773,1.4778,291000000.0
2008-11-03 07:10:00,1.47785,1.4784,1.47735,1.4778,380800000.0
2008-11-03 07:15:00,1.47785,1.479,1.47775,1.47855,1802000007.0
2008-11-03 07:20:00,1.4786,1.479,1.4779,1.4781,252000000.0
2008-11-03 07:25:00,1.4782,1.4794,1.47775,1.4792,1239400000.0
2008-11-03 07:30:00,1.4792,1.4792,1.4785,1.47905,794600000.0
2008-11-03 07:35:00,1.479,1.47955,1.4777,1.4778,590600002.0
2008-11-03 07:40:00,1.4778,1.47835,1.47725,1.47755,404000000.0
2008-11-03 07:45:00,1.4775,1.4781,1.47745,1.4781,195800000.0
2008-11-03 07:50:00,1.47815,1.47935,1.47815,1.4792,272200000.0
2008-11-03 07:55:00,1.4791,1.4799,1.4784,1.4799,2746200020.0
2008-11-03 08:00:00,1.4798,1.4822,1.4798,1.48145,745300000.0
2008-11-03 08:05:00,1.48145,1.4825,1.4814,1.48235,1107400017.0
2008-11-03 08:10:00,1.4824,1.48285,1.48095,1.4815,3694200026.0
2008-11-03 08:15:00,1.48145,1.4818,1.48125,1.4816,2930599997.0
2008-11-03 08:20:00,1.4816,1.4818,1.4807,1.4807,1877400002.0
2008-11-03 08:25:00,1.4807,1.48195,1.4801,1.4816,499600000.0
2008-11-03 08:30:00,1.4816,1.48185,1.4807,1.481,367000000.0
2008-11-03 08:35:00,1.4807,1.48135,1.47935,1.4794,489500000.0
2008-11-03 08:40:00,1.4794,1.47965,1.47885,1.4791,204600000.0
2008-11-03 08:45:00,1.4791,1.48015,1.4789,1.47995,557400000.0
2008-11-03 08:50:00,1.4801,1.4816,1.47955,1.4802,578000000.0
2008-11-03 08:55:00,1.4802,1.48065,1.47945,1.48,746400000.0
2008-11-03 09:00:00,1.48,1.48175,1.4797,1.4813,1140000000.0
2008-11-03 09:05:00,1.4813,1.4819,1.4809,1.4817,1109200001.0
2008-11-03 09:10:00,1.4817,1.48195,1.48115,1.4814,850400000.0
2008-11-03 09:15:00,1.4814,1.48255,1.4813,1.48245,984600000.0
2008-11-03 09:20:00,1.48245,1.48275,1.4815,1.4817,394200000.0
2008-11-03 09:25:00,1.48175,1.48285,1.48135,1.48275,264800000.0
2008-11-03 09:30:00,1.48275,1.4832,1.48275,1.48285,307000000.0
2008-11-03 09:35:00,1.48285,1.48305,1.4815,1.4816,360600000.0
2008-11-03 09:40:00,1.4816,1.48455,1.48155,1.48455,1820200006.0
2008-11-03 09:45:00,1.4847,1.48755,1.4844,1.48655,1269700001.0
2008-11-03 09:50:00,1.48655,1.48655,1.48495,1.4851,1130700002.0
2008-11-03 09:55:00,1.4851,1.4853,1.48405,1.48405,1770100007.0
2008-11-03 10:00:00,1.4841,1.48505,1.48405,1.48405,774900003.0
2008-11-03 10:05:00,1.4841,1.4843,1.48255,1.4831,926200003.0
2008-11-03 10:10:00,1.4831,1.48395,1.4826,1.48355,1714400012.0
2008-11-03 10:15:00,1.4836,1.4839,1.483,1.48335,2211700011.0
2008-11-03 10:20:00,1.4833,1.4833,1.48195,1.4824,3012900018.0
2008-11-03 10:25:00,1.4824,1.4829,1.48175,1.4824,783100002.0
2008-11-03 10:30:00,1.4825,1.483,1.4818,1.48265,578400002.0
2008-11-03 10:35:00,1.48265,1.483,1.48235,1.48295,731700004.0
2008-11-03 10:40:00,1.4829,1.48315,1.4823,1.4826,442800002.0
2008-11-03 10:45:00,1.4826,1.48285,1.4816,1.482,1044100003.0
2008-11-03 10:50:00,1.482,1.4836,1.48175,1.4832,2080300011.0
2008-11-03 10:55:00,1.4832,1.48385,1.483,1.48375,1850900017.0
2008-11-03 11:00:00,1.4837,1.48385,1.48365,1.4837,287700000.0
2008-11-03 11:05:00,1.48375,1.48515,1.4837,1.4851,562100004.0
2008-11-03 11:10:00,1.48505,1.4868,1.4849,1.48675,1323300012.0
2008-11-03 11:15:00,1.4867,1.4867,1.48575,1.4863,1734100009.0
2008-11-03 11:20:00,1.4863,1.48715,1.48595,1.4864,1916200005.0
2008-11-03 11:25:00,1.48635,1.48735,1.4862,1.4873,1416100015.0
2008-11-03 11:30:00,1.48725,1.4873,1.48695,1.48725,506800004.0
2008-11-03 11:35:00,1.4873,1.48735,1.487,1.48735,1003900007.0
2008-11-03 11:40:00,1.4874,1.48785,1.487,1.4878,701000002.0
2008-11-03 11:45:00,1.48775,1.4887,1.4876,1.48765,1037900005.0
2008-11-03 11:50:00,1.48765,1.4877,1.487,1.487,1068700012.0
2008-11-03 11:55:00,1.487,1.4871,1.4858,1.4861,948800008.0
2008-11-03 12:00:00,1.4861,1.4865,1.48535,1.486,1452100013.0
2008-11-03 12:05:00,1.48595,1.4861,1.4848,1.4853,304289998.0
2008-11-03 12:10:00,1.4852,1.48635,1.4851,1.48635,1031860000.0
2008-11-03 12:15:00,1.4863,1.48705,1.486,1.4862,1330000000.0
2008-11-03 12:20:00,1.48625,1.48625,1.4855,1.48555,1739755001.0
2008-11-03 12:25:00,1.48555,1.48585,1.4855,1.48565,1084100006.0
2008-11-03 12:30:00,1.48565,1.4857,1.4852,1.4854,347290000.0
2008-11-03 12:35:00,1.48545,1.4867,1.4854,1.4867,1059099994.0
2008-11-03 12:40:00,1.4867,1.4869,1.4862,1.48625,1239599998.0
2008-11-03 12:45:00,1.48625,1.48645,1.486,1.48635,734899999.0
2008-11-03 12:50:00,1.48635,1.4866,1.4861,1.48635,758999999.0
2008-11-03 12:55:00,1.4863,1.4875,1.48625,1.4872,792199988.0
2008-11-03 13:00:00,1.48715,1.4872,1.48645,1.4868,1307099997.0
2008-11-03 13:05:00,1.4868,1.4875,1.48615,1.4873,1325499986.0
2008-11-03 13:10:00,1.4874,1.4877,1.48645,1.4868,1483799996.0
2008-11-03 13:15:00,1.4868,1.4877,1.4867,1.4872,1045099998.0
2008-11-03 13:20:00,1.48715,1.4875,1.48595,1.48675,1741099995.0
2008-11-03 13:25:00,1.48685,1.487,1.48565,1.48605,1916499978.0
2008-11-03 13:30:00,1.48605,1.48605,1.48505,1.48515,1095599986.0
2008-11-03 13:35:00,1.48515,1.48645,1.48505,1.48645,1465100003.0
2008-11-03 13:40:00,1.48635,1.487,1.4862,1.4867,543000000.0
2008-11-03 13:45:00,1.48685,1.4875,1.4867,1.4872,1068999992.0
2008-11-03 13:50:00,1.48715,1.4876,1.48695,1.4872,1260999996.0
2008-11-03 13:55:00,1.4872,1.4875,1.487,1.487,1038299983.0
2008-11-03 14:00:00,1.487,1.4872,1.4863,1.4865,594599996.0
2008-11-03 14:05:00,1.48645,1.48675,1.4863,1.48665,450000000.0
2008-11-03 14:10:00,1.48665,1.48745,1.48655,1.48735,228200000.0
2008-11-03 14:15:00,1.4873,1.4873,1.48655,1.4866,400699999.0
2008-11-03 14:20:00,1.48655,1.48685,1.48625,1.48675,544000000.0
2008-11-03 14:25:00,1.48675,1.48715,1.4863,1.48635,847499997.0
2008-11-03 14:30:00,1.48625,1.48685,1.48625,1.4864,393300000.0
2008-11-03 14:35:00,1.4864,1.4867,1.486,1.4865,676299992.0
2008-11-03 14:40:00,1.48625,1.48655,1.4858,1.4858,782099999.0
2008-11-03 14:45:00,1.4858,1.4861,1.48505,1.48515,577200000.0
2008-11-03 14:50:00,1.48515,1.4854,1.4844,1.4847,608700000.0
2008-11-03 14:55:00,1.4847,1.48505,1.48445,1.48475,2030899984.0
2008-11-03 15:00:00,1.48475,1.48505,1.48425,1.48465,899999999.0
2008-11-03 15:05:00,1.48455,1.48465,1.4838,1.484,524499995.0
2008-11-03 15:10:00,1.484,1.484,1.4822,1.48325,1931599996.0
2008-11-03 15:15:00,1.48325,1.48395,1.4832,1.48385,1750099979.0
2008-11-03 15:20:00,1.4838,1.48395,1.48325,1.4836,1278599986.0
2008-11-03 15:25:00,1.4836,1.4842,1.4833,1.4839,1125999983.0
2008-11-03 15:30:00,1.4839,1.48505,1.4835,1.4848,1240299990.0
2008-11-03 15:35:00,1.4848,1.485,1.4836,1.48375,1237699998.0
2008-11-03 15:40:00,1.4837,1.48395,1.48235,1.4825,1512699986.0
2008-11-03 15:45:00,1.48245,1.4826,1.48195,1.4823,489499998.0
2008-11-03 15:50:00,1.4822,1.4826,1.4817,1.4826,747299997.0
2008-11-03 15:55:00,1.4826,1.4836,1.4825,1.4834,711199998.0
2008-11-03 16:00:00,1.4834,1.4834,1.4824,1.48245,744999993.0
2008-11-03 16:05:00,1.4824,1.4836,1.4823,1.4833,1523199996.0
2008-11-03 16:10:00,1.48325,1.4833,1.48205,1.4826,1225299997.0
2008-11-03 16:15:00,1.48265,1.48285,1.48205,1.4822,737600000.0
2008-11-03 16:20:00,1.48225,1.48345,1.4822,1.4826,828200000.0
2008-11-03 16:25:00,1.48265,1.4828,1.48215,1.4825,560200000.0
2008-11-03 16:30:00,1.48255,1.4835,1.4823,1.4828,1083899999.0
2008-11-03 16:35:00,1.4828,1.4838,1.48235,1.4836,982499997.0
2008-11-03 16:40:00,1.48375,1.4846,1.4835,1.48405,1913399986.0
2008-11-03 16:45:00,1.48405,1.4851,1.48385,1.48485,1681499996.0
2008-11-03 16:50:00,1.48485,1.4855,1.48435,1.48505,2076699986.0
2008-11-03 16:55:00,1.48505,1.48515,1.48425,1.48435,649000000.0
2008-11-03 17:00:00,1.4844,1.4851,1.483,1.4835,1385599999.0
2008-11-03 17:05:00,1.4835,1.48535,1.4835,1.485,1577699993.0
2008-11-03 17:10:00,1.485,1.48525,1.4844,1.48505,1716699990.0
2008-11-03 17:15:00,1.485,1.4854,1.4843,1.48475,1929699992.0
2008-11-03 17:20:00,1.48475,1.4854,1.483,1.483,2214399976.0
2008-11-03 17:25:00,1.4829,1.48415,1.4827,1.48395,1868199971.0
2008-11-03 17:30:00,1.4839,1.48475,1.48355,1.4846,1665099982.0
2008-11-03 17:35:00,1.4846,1.48535,1.4838,1.48535,1922899978.0
2008-11-03 17:40:00,1.4854,1.4873,1.48505,1.48655,1156699990.0
2008-11-03 17:45:00,1.48655,1.4882,1.48605,1.4872,1573199983.0
2008-11-03 17:50:00,1.4872,1.48755,1.48615,1.4862,1877699975.0
2008-11-03 17:55:00,1.4862,1.48715,1.4858,1.4865,1640399996.0
2008-11-03 18:00:00,1.48645,1.48725,1.486,1.48665,929799996.0
2008-11-03 18:05:00,1.48665,1.48695,1.4832,1.4834,1303699995.0
2008-11-03 18:10:00,1.48335,1.4855,1.4833,1.48455,1490499991.0
2008-11-03 18:15:00,1.4844,1.4847,1.4832,1.4843,1750199988.0
2008-11-03 18:20:00,1.4843,1.485,1.4842,1.48455,488499999.0
2008-11-03 18:25:00,1.48445,1.4847,1.48355,1.484,1697999982.0
2008-11-03 18:30:00,1.484,1.48585,1.484,1.4849,1796299981.0
2008-11-03 18:35:00,1.48485,1.4852,1.484,1.4842,2149599980.0
2008-11-03 18:40:00,1.4842,1.48445,1.48325,1.48405,1314199988.0
2008-11-03 18:45:00,1.48405,1.4843,1.4835,1.48385,1214999993.0
2008-11-03 18:50:00,1.48385,1.48415,1.48345,1.484,1853099979.0
2008-11-03 18:55:00,1.48405,1.486,1.484,1.4859,1342399988.0
2008-11-03 19:00:00,1.4859,1.486,1.4846,1.4855,961700000.0
2008-11-03 19:05:00,1.4855,1.48555,1.48445,1.4846,665800000.0
2008-11-03 19:10:00,1.48455,1.4849,1.4835,1.4838,1368099999.0
2008-11-03 19:15:00,1.4838,1.48395,1.48315,1.4833,1237300000.0
2008-11-03 19:20:00,1.4833,1.4833,1.4822,1.48305,921600000.0
2008-11-03 19:25:00,1.48295,1.4834,1.48185,1.48295,1014300000.0
2008-11-03 19:30:00,1.48295,1.48405,1.48275,1.48275,698200000.0
2008-11-03 19:35:00,1.4828,1.48295,1.4816,1.48205,1030699996.0
2008-11-03 19:40:00,1.482,1.4824,1.4813,1.4819,615900000.0
2008-11-03 19:45:00,1.48195,1.4822,1.4811,1.48205,732300000.0
2008-11-03 19:50:00,1.48215,1.48295,1.48145,1.4827,550200000.0
2008-11-03 19:55:00,1.4827,1.48315,1.48265,1.48305,244000000.0
2008-11-03 20:00:00,1.483,1.4834,1.48275,1.48305,483099998.0
2008-11-03 20:05:00,1.48305,1.48355,1.48275,1.48295,589399999.0
2008-11-03 20:10:00,1.48305,1.4854,1.48265,1.48395,904100000.0
2008-11-03 20:15:00,1.4839,1.48455,1.48315,1.48315,1479400004.0
2008-11-03 20:20:00,1.48315,1.48395,1.48245,1.4838,545699999.0
2008-11-03 20:25:00,1.4838,1.4838,1.4829,1.4834,493700000.0
2008-11-03 20:30:00,1.48345,1.4846,1.48285,1.48285,1132100000.0
2008-11-03 20:35:00,1.48275,1.4837,1.4825,1.48355,902399993.0
2008-11-03 20:40:00,1.48355,1.4838,1.4817,1.48205,875700000.0
2008-11-03 20:45:00,1.48205,1.48235,1.4817,1.4821,742599998.0
2008-11-03 20:50:00,1.4821,1.48295,1.4814,1.48255,743300000.0
2008-11-03 20:55:00,1.4825,1.4827,1.48155,1.4824,968800000.0
2008-11-03 21:00:00,1.4824,1.48295,1.4817,1.48295,655300000.0
2008-11-03 21:05:00,1.4829,1.4835,1.4826,1.4831,633700000.0
2008-11-03 21:10:00,1.48305,1.4831,1.4815,1.4816,1038200000.0
2008-11-03 21:15:00,1.4816,1.48235,1.481,1.48105,953800000.0
2008-11-03 21:20:00,1.48105,1.48195,1.481,1.48125,959300000.0
2008-11-03 21:25:00,1.4813,1.48145,1.47995,1.48035,1098199999.0
2008-11-03 21:30:00,1.4803,1.48045,1.47945,1.48,654999999.0
2008-11-03 21:35:00,1.48,1.48155,1.4796,1.48155,995099998.0
2008-11-03 21:40:00,1.48155,1.482,1.481,1.4815,862099999.0
2008-11-03 21:45:00,1.4815,1.4828,1.48145,1.4821,1276199997.0
2008-11-03 21:50:00,1.4821,1.48285,1.48135,1.4818,1005099998.0
2008-11-03 21:55:00,1.48195,1.4828,1.48115,1.4828,873200000.0
2008-11-03 22:00:00,1.4828,1.4828,1.4815,1.48155,605500000.0
2008-11-03 22:05:00,1.48155,1.48255,1.4815,1.4825,365700000.0
2008-11-03 22:10:00,1.4825,1.4845,1.48245,1.48355,784999999.0
2008-11-03 22:15:00,1.4835,1.48445,1.4832,1.48385,770000000.0
2008-11-03 22:20:00,1.48385,1.48385,1.4829,1.4832,999200005.0
2008-11-03 22:25:00,1.48325,1.4833,1.4822,1.4824,507500000.0
2008-11-03 22:30:00,1.4824,1.48375,1.48235,1.48375,1049099997.0
2008-11-03 22:35:00,1.4838,1.48435,1.4837,1.48425,659100000.0
2008-11-03 22:40:00,1.48425,1.48545,1.48425,1.48545,795599997.0
2008-11-03 22:45:00,1.48545,1.4858,1.48545,1.4857,332600000.0
2008-11-03 22:50:00,1.48565,1.48585,1.4849,1.4849,1052100000.0
2008-11-03 22:55:00,1.4849,1.4852,1.4841,1.4843,1030699996.0
2008-11-03 23:00:00,1.48425,1.48525,1.4842,1.4846,490100000.0
2008-11-03 23:05:00,1.48455,1.48505,1.4845,1.4848,352499999.0
2008-11-03 23:10:00,1.4847,1.4852,1.48455,1.4851,607800000.0
2008-11-03 23:15:00,1.4852,1.4852,1.48465,1.48485,833899998.0
2008-11-03 23:20:00,1.48485,1.4852,1.4843,1.48485,898899998.0
2008-11-03 23:25:00,1.485,1.48585,1.4848,1.48535,554899998.0
2008-11-03 23:30:00,1.48535,1.4855,1.4843,1.48485,1006900002.0
2008-11-03 23:35:00,1.48485,1.48535,1.48395,1.4843,664099999.0
2008-11-03 23:40:00,1.48445,1.4847,1.48405,1.4842,646500000.0
2008-11-03 23:45:00,1.4842,1.4842,1.48315,1.4835,673900001.0
2008-11-03 23:50:00,1.48355,1.4855,1.48345,1.485,604299998.0
2008-11-03 23:55:00,1.485,1.48575,1.48495,1.48505,359100000.0
2008-11-04 00:00:00,1.485,1.48635,1.4846,1.48625,610600000.0
2008-11-04 00:05:00,1.48615,1.487,1.48585,1.48615,903700001.0
2008-11-04 00:10:00,1.48615,1.4862,1.4842,1.48565,704600002.0
2008-11-04 00:15:00,1.4856,1.487,1.4856,1.4867,516800000.0
2008-11-04 00:20:00,1.4867,1.4871,1.4862,1.4867,332800000.0
2008-11-04 00:25:00,1.4867,1.4867,1.48593,1.48635,246600000.0
2008-11-04 00:30:00,1.4866,1.4866,1.4864,1.4865,364700000.0
2008-11-04 00:35:00,1.4865,1.4868,1.4865,1.4865,384600000.0
2008-11-04 00:40:00,1.4865,1.4866,1.4859,1.4859,361200000.0
2008-11-04 00:45:00,1.4859,1.486,1.48525,1.48533,1204300000.0
2008-11-04 00:50:00,1.48585,1.48585,1.48285,1.4832,1441500001.0
2008-11-04 00:55:00,1.4832,1.4833,1.4826,1.48305,1721300000.0
2008-11-04 01:00:00,1.48315,1.4852,1.48315,1.4849,633800000.0
2008-11-04 01:05:00,1.4849,1.48645,1.4848,1.48635,452900000.0
2008-11-04 01:10:00,1.48635,1.48635,1.48515,1.4853,858000000.0
2008-11-04 01:15:00,1.4853,1.4853,1.48425,1.4845,410000000.0
2008-11-04 01:20:00,1.4845,1.48465,1.48425,1.4845,192400000.0
2008-11-04 01:25:00,1.4845,1.48465,1.48402,1.4845,104700000.0
2008-11-04 01:30:00,1.4845,1.48465,1.4833,1.48345,808500000.0
2008-11-04 01:35:00,1.4834,1.4845,1.4834,1.4839,594200000.0
2008-11-04 01:40:00,1.4839,1.4839,1.48325,1.4837,1236500000.0
2008-11-04 01:45:00,1.48375,1.485,1.48355,1.4847,1429900000.0
2008-11-04 01:50:00,1.4844,1.4848,1.48425,1.4843,746100000.0
2008-11-04 01:55:00,1.4843,1.48485,1.48395,1.48465,598700000.0
2008-11-04 02:00:00,1.4847,1.4859,1.4843,1.4854,832300000.0
2008-11-04 02:05:00,1.4854,1.48575,1.4849,1.4851,431400000.0
2008-11-04 02:10:00,1.4851,1.48635,1.4851,1.4859,405000000.0
2008-11-04 02:15:00,1.48595,1.4866,1.48565,1.4859,406400002.0
2008-11-04 02:20:00,1.4859,1.48605,1.485,1.4851,1938699999.0
2008-11-04 02:25:00,1.4851,1.4858,1.485,1.4853,1179099999.0
2008-11-04 02:30:00,1.48545,1.48555,1.48465,1.4849,464900000.0
2008-11-04 02:35:00,1.48465,1.4849,1.4836,1.4836,369800000.0
2008-11-04 02:40:00,1.48322,1.48373,1.48284,1.483,354800000.0
2008-11-04 02:45:00,1.483,1.48415,1.48275,1.483,693100000.0
2008-11-04 02:50:00,1.483,1.4834,1.4825,1.4825,1646800000.0
2008-11-04 02:55:00,1.4826,1.4835,1.48255,1.4835,462400000.0
2008-11-04 03:00:00,1.4835,1.48465,1.4835,1.4836,444200000.0
2008-11-04 03:05:00,1.4836,1.48395,1.48305,1.4835,1536899996.0
2008-11-04 03:10:00,1.4835,1.4842,1.48295,1.483,2002400003.0
2008-11-04 03:15:00,1.483,1.48305,1.482,1.4826,1070399998.0
2008-11-04 03:20:00,1.4826,1.48305,1.4822,1.4822,146000000.0
2008-11-04 03:25:00,1.4822,1.4823,1.48025,1.4807,384000000.0
2008-11-04 03:30:00,1.4808,1.48125,1.48005,1.48095,591100000.0
2008-11-04 03:35:00,1.481,1.4822,1.48065,1.48185,710800000.0
2008-11-04 03:40:00,1.48195,1.48265,1.4816,1.4822,429900000.0
2008-11-04 03:45:00,1.4822,1.4836,1.4817,1.48185,1118500000.0
2008-11-04 03:50:00,1.4818,1.48195,1.4809,1.48165,1347600000.0
2008-11-04 03:55:00,1.48165,1.484,1.48165,1.48385,1165900000.0
2008-11-04 04:00:00,1.4839,1.484,1.4832,1.48385,1251200000.0
2008-11-04 04:05:00,1.4838,1.48395,1.4822,1.4837,585200000.0
2008-11-04 04:10:00,1.48365,1.4841,1.48355,1.4837,256800000.0
2008-11-04 04:15:00,1.48365,1.4845,1.48265,1.48395,777200000.0
2008-11-04 04:20:00,1.4839,1.48415,1.4833,1.4834,840200000.0
2008-11-04 04:25:00,1.4834,1.4842,1.48295,1.48345,502700000.0
2008-11-04 04:30:00,1.48305,1.48415,1.48305,1.4836,618100000.0
2008-11-04 04:35:00,1.4835,1.48445,1.4833,1.4837,757400000.0
2008-11-04 04:40:00,1.48385,1.4843,1.48305,1.4834,617500000.0
2008-11-04 04:45:00,1.4835,1.48445,1.4835,1.4839,496600000.0
2008-11-04 04:50:00,1.4839,1.4845,1.4838,1.4843,429300000.0
2008-11-04 04:55:00,1.48445,1.48455,1.4833,1.4834,415200000.0
2008-11-04 05:00:00,1.4834,1.4836,1.48265,1.4829,438100000.0
2008-11-04 05:05:00,1.4829,1.4829,1.4828,1.4828,197400000.0
2008-11-04 05:10:00,1.4828,1.4829,1.48135,1.4823,706500001.0
2008-11-04 05:15:00,1.48235,1.48295,1.48225,1.4825,484800000.0
2008-11-04 05:20:00,1.4827,1.4831,1.48175,1.48175,446900000.0
2008-11-04 05:25:00,1.482,1.4824,1.48105,1.4811,405300000.0
2008-11-04 05:30:00,1.4811,1.4821,1.48025,1.4809,1051700000.0
2008-11-04 05:35:00,1.48075,1.4819,1.48055,1.4815,797499999.0
2008-11-04 05:40:00,1.4815,1.4818,1.48065,1.4815,995500000.0
2008-11-04 05:45:00,1.4815,1.4829,1.48115,1.48265,604400000.0
2008-11-04 05:50:00,1.4827,1.4836,1.48195,1.482,977600000.0
2008-11-04 05:55:00,1.4821,1.4833,1.4821,1.48275,522200000.0
2008-11-04 06:00:00,1.48285,1.48295,1.48115,1.48155,809000000.0
2008-11-04 06:05:00,1.4815,1.482,1.4805,1.4809,1256500000.0
2008-11-04 06:10:00,1.4809,1.4816,1.4798,1.48,926500000.0
2008-11-04 06:15:00,1.48,1.4808,1.479,1.4801,1320900000.0
2008-11-04 06:20:00,1.48,1.48,1.4775,1.4778,785600000.0
2008-11-04 06:25:00,1.47785,1.4791,1.47755,1.4789,1092100000.0
2008-11-04 06:30:00,1.4789,1.4804,1.47845,1.4796,562300000.0
2008-11-04 06:35:00,1.4796,1.4808,1.4795,1.4805,833100000.0
2008-11-04 06:40:00,1.48045,1.48085,1.47995,1.48055,1204800000.0
2008-11-04 06:45:00,1.4806,1.48125,1.48045,1.4806,579500000.0
2008-11-04 06:50:00,1.4806,1.4815,1.4806,1.4808,1154899973.0
2008-11-04 06:55:00,1.4808,1.4818,1.4805,1.48165,1850499939.0
2008-11-04 07:00:00,1.4818,1.48225,1.48035,1.48075,1142299992.0
2008-11-04 07:05:00,1.4807,1.48155,1.48015,1.481,975500000.0
2008-11-04 07:10:00,1.481,1.48155,1.4801,1.4808,998300000.0
2008-11-04 07:15:00,1.48075,1.4826,1.48015,1.48245,615500000.0
2008-11-04 07:20:00,1.48245,1.48275,1.48135,1.48195,1655099992.0
2008-11-04 07:25:00,1.4821,1.48265,1.4814,1.48225,1093699999.0
2008-11-04 07:30:00,1.4823,1.4834,1.48215,1.48295,669000000.0
2008-11-04 07:35:00,1.483,1.48325,1.48195,1.48275,585500000.0
2008-11-04 07:40:00,1.4829,1.48305,1.48105,1.4816,845200000.0
2008-11-04 07:45:00,1.4816,1.48235,1.4814,1.48165,638000000.0
2008-11-04 07:50:00,1.4816,1.4824,1.4815,1.48175,793400000.0
2008-11-04 07:55:00,1.4817,1.4825,1.48145,1.482,884800000.0
2008-11-04 08:00:00,1.482,1.4838,1.4819,1.4838,1094000000.0
2008-11-04 08:05:00,1.4837,1.48405,1.48315,1.4832,916600000.0
2008-11-04 08:10:00,1.4832,1.4833,1.4828,1.4831,592400000.0
2008-11-04 08:15:00,1.4832,1.48485,1.4826,1.48465,2211300000.0
2008-11-04 08:20:00,1.48475,1.4851,1.48315,1.4833,1801400000.0
2008-11-04 08:25:00,1.48305,1.48435,1.4817,1.4835,1216499999.0
2008-11-04 08:30:00,1.4835,1.4845,1.4824,1.48415,1647000000.0
2008-11-04 08:35:00,1.48415,1.4847,1.48245,1.4831,1380900000.0
2008-11-04 08:40:00,1.4831,1.48395,1.483,1.4836,1500999999.0
2008-11-04 08:45:00,1.4836,1.4836,1.48245,1.4835,1353500000.0
2008-11-04 08:50:00,1.4835,1.4848,1.48285,1.48335,1569599999.0
2008-11-04 08:55:00,1.4832,1.48405,1.48285,1.4837,1064500000.0
2008-11-04 09:00:00,1.4838,1.48485,1.4838,1.4846,1237699998.0
2008-11-04 09:05:00,1.4846,1.48485,1.484,1.4843,1056599999.0
2008-11-04 09:10:00,1.48425,1.48525,1.4836,1.48415,1315300000.0
2008-11-04 09:15:00,1.48425,1.48545,1.48395,1.4848,1398400000.0
2008-11-04 09:20:00,1.48475,1.4848,1.4825,1.48305,1988200000.0
2008-11-04 09:25:00,1.48305,1.48465,1.48305,1.48455,1491200000.0
2008-11-04 09:30:00,1.4846,1.4849,1.4835,1.48415,1516575000.0
2008-11-04 09:35:00,1.48415,1.4843,1.48375,1.4841,404600000.0
2008-11-04 09:40:00,1.4841,1.48445,1.48405,1.4842,243200000.0
2008-11-04 09:45:00,1.4843,1.4851,1.48355,1.4836,658000000.0
2008-11-04 09:50:00,1.4836,1.4844,1.4832,1.4835,912600000.0
2008-11-04 09:55:00,1.4834,1.48375,1.48,1.4801,1059600000.0
2008-11-04 10:00:00,1.4801,1.48115,1.4795,1.4805,1173635000.0
2008-11-04 10:05:00,1.4805,1.48115,1.48,1.48,390600000.0
2008-11-04 10:10:00,1.48,1.48085,1.47985,1.48085,362900000.0
2008-11-04 10:15:00,1.4808,1.48115,1.48055,1.4811,358000000.0
2008-11-04 10:20:00,1.4811,1.4845,1.4811,1.4829,2404699998.0
2008-11-04 10:25:00,1.4829,1.48295,1.4819,1.48225,1222399999.0
2008-11-04 10:30:00,1.48225,1.4839,1.4822,1.48335,2967200006.0
2008-11-04 10:35:00,1.4834,1.48385,1.483,1.48345,3377399988.0
2008-11-04 10:40:00,1.48345,1.48435,1.48315,1.48405,1787900006.0
2008-11-04 10:45:00,1.484,1.4846,1.484,1.48415,1642000001.0
2008-11-04 10:50:00,1.4842,1.4851,1.48415,1.48435,1186700012.0
2008-11-04 10:55:00,1.48435,1.4863,1.48415,1.4861,811600000.0
2008-11-04 11:00:00,1.4861,1.48685,1.4859,1.48625,2680899991.0
2008-11-04 11:05:00,1.4862,1.48765,1.486,1.487,1109600002.0
2008-11-04 11:10:00,1.48705,1.48745,1.48595,1.4861,814799998.0
2008-11-04 11:15:00,1.4861,1.48735,1.48595,1.4871,835900002.0
2008-11-04 11:20:00,1.4872,1.48725,1.48645,1.487,2335299962.0
2008-11-04 11:25:00,1.487,1.4878,1.4868,1.4874,2307599979.0
2008-11-04 11:30:00,1.48745,1.4876,1.48645,1.4871,1836399996.0
2008-11-04 11:35:00,1.4871,1.4872,1.48615,1.48655,515299997.0
2008-11-04 11:40:00,1.48655,1.4873,1.4863,1.48725,1797500003.0
2008-11-04 11:45:00,1.48725,1.48745,1.4868,1.48715,2008399990.0
2008-11-04 11:50:00,1.4872,1.4879,1.4866,1.4875,1372499989.0
2008-11-04 11:55:00,1.4875,1.4877,1.48685,1.48765,2247100014.0
2008-11-04 12:00:00,1.48775,1.4899,1.4873,1.48965,1651899994.0
2008-11-04 12:05:00,1.48965,1.48985,1.489,1.489,1254000001.0
2008-11-04 12:10:00,1.48905,1.4904,1.48895,1.48995,1668199987.0
2008-11-04 12:15:00,1.49,1.49065,1.4893,1.4902,910199994.0
2008-11-04 12:20:00,1.49025,1.4913,1.49015,1.4906,1471599996.0
2008-11-04 12:25:00,1.4906,1.4931,1.4905,1.49275,1265699997.0
2008-11-04 12:30:00,1.49275,1.4928,1.4915,1.4917,1102299999.0
2008-11-04 12:35:00,1.49175,1.49345,1.4917,1.4931,1507700001.0
2008-11-04 12:40:00,1.4931,1.49335,1.49245,1.49275,2035799995.0
2008-11-04 12:45:00,1.49275,1.4928,1.4914,1.4917,395900000.0
2008-11-04 12:50:00,1.49175,1.4923,1.49095,1.49095,937899994.0
2008-11-04 12:55:00,1.49115,1.4913,1.49095,1.4911,449599995.0
2008-11-04 13:00:00,1.49115,1.4915,1.491,1.49145,2451600007.0
2008-11-04 13:05:00,1.4915,1.4926,1.4912,1.4923,1383899992.0
2008-11-04 13:10:00,1.4923,1.49275,1.4917,1.49215,1957999990.0
2008-11-04 13:15:00,1.49215,1.49265,1.4917,1.49215,531000000.0
2008-11-04 13:20:00,1.49225,1.49225,1.4911,1.4916,250699998.0
2008-11-04 13:25:00,1.49142,1.4918,1.49102,1.4915,388199998.0
2008-11-04 13:30:00,1.4915,1.4917,1.491,1.49115,1051899994.0
2008-11-04 13:35:00,1.49115,1.49215,1.49105,1.4921,327399999.0
2008-11-04 13:40:00,1.4921,1.4938,1.49205,1.4936,667500002.0
2008-11-04 13:45:00,1.49365,1.4943,1.49335,1.49405,856299998.0
2008-11-04 13:50:00,1.49405,1.49425,1.4915,1.49285,1697134997.0
2008-11-04 13:55:00,1.49285,1.4929,1.4924,1.49255,435700000.0
2008-11-04 14:00:00,1.49255,1.49265,1.49185,1.49205,485600000.0
2008-11-04 14:05:00,1.49205,1.49225,1.4914,1.4916,1299200000.0
2008-11-04 14:10:00,1.4916,1.49185,1.4913,1.49135,866900000.0
2008-11-04 14:15:00,1.49135,1.49245,1.49135,1.49235,1644200000.0
2008-11-04 14:20:00,1.4923,1.49285,1.4923,1.4925,1343600000.0
2008-11-04 14:25:00,1.49245,1.49355,1.49235,1.4931,1418199999.0
2008-11-04 14:30:00,1.4931,1.49485,1.4931,1.4942,1186800000.0
2008-11-04 14:35:00,1.4942,1.4948,1.49285,1.49465,1280500000.0
2008-11-04 14:40:00,1.4946,1.49535,1.4945,1.4948,2512699999.0
2008-11-04 14:45:00,1.49475,1.49515,1.49405,1.49495,1997000001.0
2008-11-04 14:50:00,1.495,1.4955,1.49455,1.49525,889299995.0
2008-11-04 14:55:00,1.49515,1.4961,1.49515,1.49555,1714700009.0
2008-11-04 15:00:00,1.49555,1.4957,1.4945,1.4948,1505300009.0
2008-11-04 15:05:00,1.49475,1.4959,1.4947,1.4956,1852199998.0
2008-11-04 15:10:00,1.4956,1.49565,1.4943,1.49435,1664100010.0
2008-11-04 15:15:00,1.4944,1.4959,1.4943,1.49515,1631400002.0
2008-11-04 15:20:00,1.4952,1.49665,1.49425,1.49595,2621200001.0
2008-11-04 15:25:00,1.4961,1.49765,1.49595,1.49715,1904999987.0
2008-11-04 15:30:00,1.49715,1.4997,1.49705,1.4992,3167399990.0
2008-11-04 15:35:00,1.49915,1.4996,1.4969,1.4972,1723540006.0
2008-11-04 15:40:00,1.4972,1.4974,1.4967,1.497,1151567498.0
2008-11-04 15:45:00,1.4971,1.49885,1.497,1.4987,2495262485.0
2008-11-04 15:50:00,1.4988,1.49965,1.49855,1.49865,1029699998.0
2008-11-04 15:55:00,1.4987,1.49965,1.49805,1.49935,776600000.0
2008-11-04 16:00:00,1.49945,1.49995,1.4981,1.4981,762299998.0
2008-11-04 16:05:00,1.4981,1.4992,1.4981,1.49855,1202899997.0
2008-11-04 16:10:00,1.49855,1.49855,1.4977,1.4978,321492501.0
2008-11-04 16:15:00,1.4979,1.50035,1.4977,1.4998,1474699994.0
2008-11-04 16:20:00,1.4998,1.5002,1.4994,1.49995,386402500.0
2008-11-04 16:25:00,1.4999,1.50055,1.4998,1.5,1216599980.0
2008-11-04 16:30:00,1.5,1.50065,1.49965,1.4999,1144199994.0
2008-11-04 16:35:00,1.49995,1.50135,1.4997,1.5011,1871899999.0
2008-11-04 16:40:00,1.50105,1.5022,1.50015,1.50205,2174099996.0
2008-11-04 16:45:00,1.502,1.5028,1.5017,1.5025,2644299998.0
2008-11-04 16:50:00,1.50255,1.5028,1.5012,1.50135,848407496.0
2008-11-04 16:55:00,1.50135,1.5023,1.5012,1.5021,1075999998.0
2008-11-04 17:00:00,1.502,1.50265,1.50155,1.50225,1577099999.0
2008-11-04 17:05:00,1.50235,1.50265,1.50155,1.50255,1839499999.0
2008-11-04 17:10:00,1.5026,1.5032,1.50185,1.50205,1641099998.0
2008-11-04 17:15:00,1.50205,1.5035,1.5016,1.50325,1667299999.0
2008-11-04 17:20:00,1.50335,1.50375,1.5025,1.50295,1055700005.0
2008-11-04 17:25:00,1.503,1.5035,1.5025,1.50335,1551900000.0
2008-11-04 17:30:00,1.5034,1.5035,1.50165,1.50235,1237884997.0
2008-11-04 17:35:00,1.50235,1.5035,1.5014,1.50325,1735099990.0
2008-11-04 17:40:00,1.5033,1.50375,1.50105,1.5015,1505299994.0
2008-11-04 17:45:00,1.5015,1.50245,1.5009,1.5021,1131899999.0
2008-11-04 17:50:00,1.5021,1.50245,1.5008,1.50135,1684899990.0
2008-11-04 17:55:00,1.50135,1.5018,1.5004,1.5009,1102362500.0
2008-11-04 18:00:00,1.5009,1.50245,1.5006,1.5024,1733199999.0
2008-11-04 18:05:00,1.50235,1.50455,1.50235,1.50405,1710299999.0
2008-11-04 18:10:00,1.5041,1.5051,1.5039,1.504,1151699997.0
2008-11-04 18:15:00,1.5039,1.5056,1.5036,1.5055,805100001.0
2008-11-04 18:20:00,1.5055,1.50735,1.505,1.50685,1459600000.0
2008-11-04 18:25:00,1.50685,1.507,1.506,1.50625,1090900000.0
2008-11-04 18:30:00,1.50625,1.50925,1.50615,1.50855,2280000000.0
2008-11-04 18:35:00,1.50865,1.5089,1.50835,1.5085,911500000.0
2008-11-04 18:40:00,1.50845,1.50955,1.508,1.5091,471700000.0
2008-11-04 18:45:00,1.5091,1.51045,1.5087,1.51045,1400300000.0
2008-11-04 18:50:00,1.5104,1.51235,1.51035,1.51225,2777200000.0
2008-11-04 18:55:00,1.51225,1.5145,1.5121,1.51395,1427518000.0
2008-11-04 19:00:00,1.51405,1.5146,1.5118,1.51185,1412899999.0
2008-11-04 19:05:00,1.51185,1.51205,1.50965,1.5107,932400000.0
2008-11-04 19:10:00,1.5107,1.513,1.5101,1.512,1837300000.0
2008-11-04 19:15:00,1.51205,1.5126,1.5106,1.5116,2275000000.0
2008-11-04 19:20:00,1.5117,1.51175,1.5105,1.5108,1006200001.0
2008-11-04 19:25:00,1.5108,1.51145,1.5106,1.5106,1395900000.0
2008-11-04 19:30:00,1.51055,1.51075,1.50875,1.509,1143700000.0
2008-11-04 19:35:00,1.509,1.50965,1.50885,1.5092,651000000.0
2008-11-04 19:40:00,1.50915,1.50925,1.50825,1.50865,1154200000.0
2008-11-04 19:45:00,1.50875,1.51035,1.50875,1.50995,1980400000.0
2008-11-04 19:50:00,1.50995,1.5104,1.50925,1.5093,948500000.0
2008-11-04 19:55:00,1.5094,1.50995,1.50875,1.5089,2227500000.0
2008-11-04 20:00:00,1.5089,1.50965,1.50875,1.5094,1534200000.0
2008-11-04 20:05:00,1.5094,1.50985,1.5094,1.50965,684200000.0
2008-11-04 20:10:00,1.50965,1.51015,1.5087,1.51015,2185200000.0
2008-11-04 20:15:00,1.5101,1.51115,1.50885,1.50995,3042400000.0
2008-11-04 20:20:00,1.5099,1.51005,1.50915,1.5099,2743900000.0
2008-11-04 20:25:00,1.5099,1.5102,1.5089,1.5102,2250600000.0
2008-11-04 20:30:00,1.51025,1.51065,1.5088,1.50935,2869800000.0
2008-11-04 20:35:00,1.5093,1.5097,1.50885,1.50955,2624700000.0
2008-11-04 20:40:00,1.5094,1.5102,1.5094,1.5096,2754500000.0
2008-11-04 20:45:00,1.5096,1.5102,1.50915,1.50955,2016900000.0
2008-11-04 20:50:00,1.50955,1.5102,1.5095,1.5098,1794700000.0
2008-11-04 20:55:00,1.5099,1.51135,1.50955,1.5098,2395500000.0
2008-11-04 21:00:00,1.5098,1.5105,1.5084,1.51025,1846300000.0
2008-11-04 21:05:00,1.5102,1.51025,1.50795,1.508,2236900000.0
2008-11-04 21:10:00,1.508,1.5092,1.508,1.50815,1517900000.0
2008-11-04 21:15:00,1.5081,1.50905,1.50795,1.509,888200000.0
2008-11-04 21:20:00,1.50875,1.50945,1.50855,1.50895,1798800000.0
2008-11-04 21:25:00,1.5089,1.50975,1.50845,1.5097,1686500000.0
2008-11-04 21:30:00,1.50965,1.50965,1.50875,1.5089,1353100000.0
2008-11-04 21:35:00,1.5089,1.50925,1.50855,1.5089,1638400000.0
2008-11-04 21:40:00,1.5089,1.50965,1.50855,1.509,1643800000.0
2008-11-04 21:45:00,1.509,1.509,1.5084,1.5085,976600000.0
2008-11-04 21:50:00,1.5085,1.5087,1.5079,1.508,2077200000.0
2008-11-04 21:55:00,1.508,1.5087,1.5077,1.5084,1708000000.0
2008-11-04 22:00:00,1.50835,1.50845,1.5076,1.508,1093300000.0
2008-11-04 22:05:00,1.508,1.50885,1.50775,1.5079,1914800000.0
2008-11-04 22:10:00,1.5079,1.5085,1.5079,1.5083,1048400000.0
2008-11-04 22:15:00,1.5083,1.5085,1.50775,1.5082,803800000.0
2008-11-04 22:20:00,1.5082,1.50875,1.5078,1.5087,452700000.0
2008-11-04 22:25:00,1.5087,1.509,1.508,1.50815,447400000.0
2008-11-04 22:30:00,1.5081,1.5092,1.50805,1.5091,582400000.0
2008-11-04 22:35:00,1.5092,1.50955,1.5085,1.5085,953300000.0
2008-11-04 22:40:00,1.5085,1.5092,1.50845,1.5088,333000000.0
2008-11-04 22:45:00,1.50885,1.50935,1.5085,1.5087,1089800000.0
2008-11-04 22:50:00,1.50875,1.50875,1.5079,1.508,358900000.0
2008-11-04 22:55:00,1.50815,1.5116,1.50795,1.5103,1048800000.0
2008-11-04 23:00:00,1.51035,1.5111,1.5097,1.51095,669500000.0
2008-11-04 23:05:00,1.511,1.5118,1.5107,1.51165,668300000.0
2008-11-04 23:10:00,1.5116,1.51225,1.5112,1.5115,725700000.0
2008-11-04 23:15:00,1.51175,1.512,1.51095,1.5118,945900000.0
2008-11-04 23:20:00,1.51195,1.5126,1.5114,1.51185,853200000.0
2008-11-04 23:25:00,1.51175,1.51275,1.51085,1.51115,1125300005.0
2008-11-04 23:30:00,1.51135,1.5115,1.51015,1.5109,1293600000.0
2008-11-04 23:35:00,1.51095,1.51125,1.5092,1.5095,1126200000.0
2008-11-04 23:40:00,1.50955,1.5097,1.50895,1.5095,760400000.0
2008-11-04 23:45:00,1.50945,1.5096,1.50865,1.50865,546100000.0
2008-11-04 23:50:00,1.5086,1.50895,1.5085,1.5086,210992500.0
2008-11-04 23:55:00,1.5086,1.50985,1.50795,1.509,372950000.0
2008-11-05 00:00:00,1.50859,1.5097,1.50839,1.50939,1148000000.0
2008-11-05 00:05:00,1.5098,1.5098,1.50855,1.50885,207000000.0
2008-11-05 00:10:00,1.50895,1.5101,1.50865,1.51,304600000.0
2008-11-05 00:15:00,1.50995,1.5112,1.50995,1.5112,319200000.0
2008-11-05 00:20:00,1.5112,1.5113,1.5111,1.51125,129100000.0
2008-11-05 00:25:00,1.51125,1.5114,1.51045,1.51065,284700000.0
2008-11-05 00:30:00,1.5106,1.5112,1.51055,1.5107,534500000.0
2008-11-05 00:35:00,1.5107,1.51085,1.5107,1.5107,585200000.0
2008-11-05 00:40:00,1.5107,1.51125,1.5107,1.5111,160500000.0
2008-11-05 00:45:00,1.51075,1.5111,1.5104,1.5107,470900000.0
2008-11-05 00:50:00,1.51085,1.5109,1.5104,1.51055,484800000.0
2008-11-05 00:55:00,1.5105,1.51065,1.51014,1.5106,62500000.0
2008-11-05 01:00:00,1.5106,1.5107,1.51035,1.5105,224300000.0
2008-11-05 01:05:00,1.51055,1.51215,1.5105,1.51215,484300000.0
2008-11-05 01:10:00,1.5118,1.5121,1.51105,1.5116,504300000.0
2008-11-05 01:15:00,1.51125,1.51245,1.5109,1.5122,478700000.0
2008-11-05 01:20:00,1.5122,1.51225,1.5111,1.5117,608000000.0
2008-11-05 01:25:00,1.5117,1.5118,1.51025,1.51045,735800000.0
2008-11-05 01:30:00,1.5105,1.51095,1.50985,1.51075,702900000.0
2008-11-05 01:35:00,1.5108,1.5112,1.51,1.51025,493600000.0
2008-11-05 01:40:00,1.51035,1.51105,1.5102,1.5104,788100000.0
2008-11-05 01:45:00,1.5104,1.511,1.5104,1.5108,686900000.0
2008-11-05 01:50:00,1.5107,1.5111,1.51045,1.5105,549500000.0
2008-11-05 01:55:00,1.5104,1.5104,1.51,1.5101,448700002.0
2008-11-05 02:00:00,1.5101,1.5103,1.50955,1.5102,735500002.0
2008-11-05 02:05:00,1.5102,1.5102,1.50915,1.5094,2007500000.0
2008-11-05 02:10:00,1.5094,1.5096,1.50825,1.5087,1990100000.0
2008-11-05 02:15:00,1.5088,1.5095,1.50845,1.5089,1182899998.0
2008-11-05 02:20:00,1.5089,1.50925,1.50855,1.509,815800000.0
2008-11-05 02:25:00,1.509,1.509,1.5077,1.50795,333100000.0
2008-11-05 02:30:00,1.5079,1.50885,1.5079,1.50865,202900000.0
2008-11-05 02:35:00,1.5087,1.50975,1.5085,1.5097,904100000.0
2008-11-05 02:40:00,1.50965,1.5099,1.50915,1.50925,1449399988.0
2008-11-05 02:45:00,1.5092,1.5123,1.5091,1.5109,2056100032.0
2008-11-05 02:50:00,1.51095,1.51215,1.51075,1.5121,4268700060.0
2008-11-05 02:55:00,1.51215,1.51215,1.51075,1.5113,2469300006.0
2008-11-05 03:00:00,1.5113,1.5119,1.511,1.5116,1619000000.0
2008-11-05 03:05:00,1.51155,1.51225,1.51075,1.5117,1619600000.0
2008-11-05 03:10:00,1.51165,1.51165,1.5098,1.51005,1450500002.0
2008-11-05 03:15:00,1.51005,1.51025,1.50935,1.5096,1178700002.0
2008-11-05 03:20:00,1.50965,1.51,1.5086,1.5099,1785400007.0
2008-11-05 03:25:00,1.50995,1.5107,1.50955,1.5101,726400000.0
2008-11-05 03:30:00,1.5101,1.5101,1.5101,1.5101,624000000.0
2008-11-05 03:35:00,1.5101,1.51035,1.51005,1.5101,1834599995.0
2008-11-05 03:40:00,1.5101,1.5101,1.5091,1.50935,1192500000.0
2008-11-05 03:45:00,1.5094,1.50995,1.5091,1.5098,527400000.0
2008-11-05 03:50:00,1.50985,1.5102,1.5092,1.5093,653700000.0
2008-11-05 03:55:00,1.5093,1.5097,1.509,1.50935,434000000.0
2008-11-05 04:00:00,1.50935,1.50995,1.50925,1.5098,842800000.0
2008-11-05 04:05:00,1.5098,1.51015,1.50925,1.5098,1290900000.0
2008-11-05 04:10:00,1.5098,1.5104,1.5095,1.5102,553000000.0
2008-11-05 04:15:00,1.5103,1.51045,1.5092,1.51,1096099983.0
2008-11-05 04:20:00,1.51005,1.51005,1.50915,1.5094,1250500000.0
2008-11-05 04:25:00,1.5094,1.50985,1.5094,1.5096,767500000.0
2008-11-05 04:30:00,1.5097,1.511,1.5096,1.51,544600000.0
2008-11-05 04:35:00,1.51,1.5106,1.5099,1.5104,706500000.0
2008-11-05 04:40:00,1.51035,1.51135,1.5102,1.51025,583800000.0
2008-11-05 04:45:00,1.5101,1.5107,1.5091,1.5102,1199600000.0
2008-11-05 04:50:00,1.5102,1.5102,1.5083,1.50945,732200000.0
2008-11-05 04:55:00,1.50945,1.51,1.5088,1.50955,1227299998.0
2008-11-05 05:00:00,1.50945,1.50975,1.5091,1.5094,213500000.0
2008-11-05 05:05:00,1.5095,1.5098,1.5095,1.5098,125800000.0
2008-11-05 05:10:00,1.5098,1.50995,1.50975,1.5098,608000000.0
2008-11-05 05:15:00,1.5098,1.5099,1.5098,1.5098,318600000.0
2008-11-05 05:20:00,1.5098,1.50985,1.5098,1.5098,61000000.0
2008-11-05 05:25:00,1.5098,1.5099,1.5098,1.5098,87400000.0
2008-11-05 05:30:00,1.50936,1.5098,1.509,1.5098,228500000.0
2008-11-05 05:35:00,1.5098,1.5098,1.50908,1.5098,77400000.0
2008-11-05 05:40:00,1.5098,1.5098,1.50925,1.5095,346500000.0
2008-11-05 05:45:00,1.50955,1.50955,1.5091,1.5095,132200000.0
2008-11-05 05:50:00,1.50945,1.5095,1.50915,1.5095,74300000.0
2008-11-05 05:55:00,1.50944,1.51005,1.50911,1.5095,769000000.0
2008-11-05 06:00:00,1.50965,1.51015,1.50907,1.5096,327100000.0
2008-11-05 06:05:00,1.5096,1.5099,1.5078,1.508,566500000.0
2008-11-05 06:10:00,1.508,1.5084,1.5061,1.5077,860500000.0
2008-11-05 06:15:00,1.5077,1.5077,1.5048,1.5056,2076499999.0
2008-11-05 06:20:00,1.50555,1.5065,1.5049,1.506,778200000.0
2008-11-05 06:25:00,1.506,1.5067,1.5054,1.5055,963700000.0
2008-11-05 06:30:00,1.5055,1.5061,1.505,1.50515,648000000.0
2008-11-05 06:35:00,1.5052,1.5052,1.5027,1.50415,1471900000.0
2008-11-05 06:40:00,1.5042,1.5071,1.5036,1.50615,1693000001.0
2008-11-05 06:45:00,1.5061,1.50665,1.5046,1.5062,1370300000.0
2008-11-05 06:50:00,1.50615,1.50695,1.50465,1.50465,933900000.0
2008-11-05 06:55:00,1.5047,1.5058,1.5046,1.505,597200000.0
2008-11-05 07:00:00,1.505,1.5051,1.5026,1.5031,1009700001.0
2008-11-05 07:05:00,1.50315,1.50385,1.503,1.5032,1327300001.0
2008-11-05 07:10:00,1.5032,1.5039,1.503,1.5033,1335599988.0
2008-11-05 07:15:00,1.50315,1.5036,1.50245,1.50335,874400000.0
2008-11-05 07:20:00,1.5033,1.5039,1.503,1.5036,1065400000.0
2008-11-05 07:25:00,1.50365,1.5043,1.50325,1.50355,902100000.0
2008-11-05 07:30:00,1.5037,1.50375,1.50315,1.50325,422600000.0
2008-11-05 07:35:00,1.5032,1.505,1.50315,1.504,960900000.0
2008-11-05 07:40:00,1.504,1.50535,1.504,1.50495,1196799996.0
2008-11-05 07:45:00,1.5049,1.5056,1.50345,1.50505,1540200000.0
2008-11-05 07:50:00,1.505,1.50575,1.50275,1.5037,1660300003.0
2008-11-05 07:55:00,1.50355,1.5047,1.50345,1.50445,756700000.0
2008-11-05 08:00:00,1.5046,1.50625,1.5043,1.50605,1155600000.0
2008-11-05 08:05:00,1.50605,1.5061,1.5043,1.5051,759900000.0
2008-11-05 08:10:00,1.5051,1.5051,1.50405,1.50445,812400000.0
2008-11-05 08:15:00,1.50445,1.5048,1.50435,1.5044,352200000.0
2008-11-05 08:20:00,1.5045,1.5058,1.50295,1.5053,1393599999.0
2008-11-05 08:25:00,1.50525,1.5057,1.5049,1.50555,833900000.0
2008-11-05 08:30:00,1.5055,1.50565,1.5044,1.505,1687800017.0
2008-11-05 08:35:00,1.50495,1.50595,1.50335,1.50595,1578500001.0
2008-11-05 08:40:00,1.5061,1.5065,1.5054,1.5061,1042900000.0
2008-11-05 08:45:00,1.5061,1.50625,1.5055,1.5057,870600000.0
2008-11-05 08:50:00,1.50565,1.5059,1.50485,1.5055,324700000.0
2008-11-05 08:55:00,1.50555,1.5057,1.50485,1.5051,889900000.0
2008-11-05 09:00:00,1.50525,1.5064,1.50325,1.50625,2238499989.0
2008-11-05 09:05:00,1.50625,1.5067,1.5034,1.5039,2273099998.0
2008-11-05 09:10:00,1.50395,1.5044,1.50315,1.5035,1441800000.0
2008-11-05 09:15:00,1.5035,1.5035,1.5028,1.50285,2755500000.0
2008-11-05 09:20:00,1.50285,1.5043,1.5025,1.5041,2795900000.0
2008-11-05 09:25:00,1.5041,1.50505,1.504,1.505,1541900000.0
2008-11-05 09:30:00,1.505,1.50635,1.50485,1.50545,2526400000.0
2008-11-05 09:35:00,1.5055,1.5072,1.50405,1.5045,2356700001.0
2008-11-05 09:40:00,1.5045,1.5047,1.50305,1.50315,1736899999.0
2008-11-05 09:45:00,1.50315,1.5035,1.50285,1.503,1800400000.0
2008-11-05 09:50:00,1.503,1.50365,1.50195,1.5025,1697299999.0
2008-11-05 09:55:00,1.5026,1.5031,1.50185,1.5023,1384100001.0
2008-11-05 10:00:00,1.50225,1.5033,1.501,1.5033,2454400000.0
2008-11-05 10:05:00,1.5033,1.5033,1.5004,1.5008,1701699999.0
2008-11-05 10:10:00,1.5008,1.50115,1.49885,1.4989,2938850000.0
2008-11-05 10:15:00,1.49895,1.4995,1.49535,1.4978,1901399993.0
2008-11-05 10:20:00,1.4978,1.4987,1.4977,1.498,1201699996.0
2008-11-05 10:25:00,1.498,1.498,1.49645,1.49715,1904300001.0
2008-11-05 10:30:00,1.49715,1.49975,1.49715,1.4993,1313200000.0
2008-11-05 10:35:00,1.4992,1.49935,1.49865,1.499,999400000.0
2008-11-05 10:40:00,1.499,1.4997,1.4986,1.4996,1548100000.0
2008-11-05 10:45:00,1.49955,1.50075,1.4994,1.50065,1316200000.0
2008-11-05 10:50:00,1.50065,1.5009,1.5004,1.5004,1260000000.0
2008-11-05 10:55:00,1.50045,1.50135,1.5,1.5011,1046000000.0
2008-11-05 11:00:00,1.50115,1.5019,1.50095,1.5019,1485300000.0
2008-11-05 11:05:00,1.5019,1.5022,1.50055,1.501,1047300000.0
2008-11-05 11:10:00,1.5011,1.5013,1.50025,1.50115,979800000.0
2008-11-05 11:15:00,1.5013,1.5013,1.5006,1.501,1130500000.0
2008-11-05 11:20:00,1.501,1.5012,1.50015,1.50025,476500000.0
2008-11-05 11:25:00,1.50025,1.5007,1.49995,1.5003,508200000.0
2008-11-05 11:30:00,1.50035,1.50065,1.49995,1.5003,1264800000.0
2008-11-05 11:35:00,1.5004,1.5004,1.49895,1.4995,691400000.0
2008-11-05 11:40:00,1.4995,1.4995,1.4988,1.49895,681500000.0
2008-11-05 11:45:00,1.49905,1.49905,1.498,1.49815,865800000.0
2008-11-05 11:50:00,1.49815,1.49815,1.4968,1.4969,1066700000.0
2008-11-05 11:55:00,1.4971,1.4979,1.49685,1.49755,1618300000.0
2008-11-05 12:00:00,1.4975,1.4996,1.49735,1.4992,936700000.0
2008-11-05 12:05:00,1.4992,1.4999,1.4992,1.4992,364200000.0
2008-11-05 12:10:00,1.4992,1.4992,1.49855,1.4989,1084100000.0
2008-11-05 12:15:00,1.4988,1.4993,1.4986,1.49915,700500000.0
2008-11-05 12:20:00,1.4991,1.4997,1.49875,1.4997,952300000.0
2008-11-05 12:25:00,1.4997,1.5012,1.4997,1.5005,2391399999.0
2008-11-05 12:30:00,1.5005,1.50135,1.50025,1.5011,1392600000.0
2008-11-05 12:35:00,1.5011,1.5018,1.50075,1.50175,2245600000.0
2008-11-05 12:40:00,1.50175,1.5033,1.5016,1.5019,3094800000.0
2008-11-05 12:45:00,1.50205,1.50475,1.50205,1.5045,1540400000.0
2008-11-05 12:50:00,1.5046,1.50565,1.50385,1.5041,2047600000.0
2008-11-05 12:55:00,1.5041,1.5047,1.5039,1.5045,2163200000.0
2008-11-05 13:00:00,1.5045,1.50465,1.5038,1.504,2703400000.0
2008-11-05 13:05:00,1.504,1.50455,1.5037,1.5041,1937800000.0
2008-11-05 13:10:00,1.50415,1.5053,1.50385,1.50415,1455300000.0
2008-11-05 13:15:00,1.50405,1.5053,1.50405,1.5051,1370900000.0
2008-11-05 13:20:00,1.5051,1.50645,1.50495,1.50555,1569200000.0
2008-11-05 13:25:00,1.50545,1.5055,1.50415,1.5045,1002000000.0
2008-11-05 13:30:00,1.50445,1.5051,1.50425,1.5049,1426800000.0
2008-11-05 13:35:00,1.5049,1.5052,1.5047,1.505,556100000.0
2008-11-05 13:40:00,1.50495,1.5057,1.50485,1.5054,429600001.0
2008-11-05 13:45:00,1.5054,1.5076,1.50475,1.50615,1274100002.0
2008-11-05 13:50:00,1.50615,1.5076,1.50595,1.50665,2071799997.0
2008-11-05 13:55:00,1.50655,1.5079,1.50545,1.50595,1712800013.0
2008-11-05 14:00:00,1.50585,1.5061,1.5048,1.5056,778500000.0
2008-11-05 14:05:00,1.50545,1.5067,1.50515,1.5061,999500000.0
2008-11-05 14:10:00,1.5061,1.50685,1.5052,1.5061,910899997.0
2008-11-05 14:15:00,1.5062,1.5062,1.505,1.5051,559300000.0
2008-11-05 14:20:00,1.5051,1.5059,1.505,1.5052,1077000000.0
2008-11-05 14:25:00,1.50525,1.5073,1.5051,1.5072,1182199999.0
2008-11-05 14:30:00,1.5072,1.50735,1.5051,1.5057,424700000.0
2008-11-05 14:35:00,1.5057,1.50655,1.5053,1.5059,237500000.0
2008-11-05 14:40:00,1.50605,1.50665,1.50585,1.5059,375500000.0
2008-11-05 14:45:00,1.5059,1.5063,1.5055,1.5062,959400000.0
2008-11-05 14:50:00,1.50625,1.50665,1.5058,1.50645,1056800000.0
2008-11-05 14:55:00,1.50645,1.50665,1.5057,1.50635,1060500000.0
2008-11-05 15:00:00,1.50635,1.5065,1.5054,1.5059,804200000.0
2008-11-05 15:05:00,1.50595,1.5062,1.5052,1.5055,497800000.0
2008-11-05 15:10:00,1.5055,1.5058,1.5051,1.50515,504100000.0
2008-11-05 15:15:00,1.50515,1.50535,1.50395,1.504,412500000.0
2008-11-05 15:20:00,1.504,1.5046,1.5039,1.5042,319200000.0
2008-11-05 15:25:00,1.5041,1.5044,1.50395,1.504,665800000.0
2008-11-05 15:30:00,1.504,1.5048,1.504,1.5045,485100001.0
2008-11-05 15:35:00,1.5045,1.50495,1.50435,1.50495,292200000.0
2008-11-05 15:40:00,1.505,1.5058,1.50485,1.5058,515200000.0
2008-11-05 15:45:00,1.5058,1.5067,1.5057,1.50655,770200000.0
2008-11-05 15:50:00,1.50655,1.5089,1.50655,1.50795,922500000.0
2008-11-05 15:55:00,1.50805,1.5081,1.50685,1.50685,591400000.0
2008-11-05 16:00:00,1.5069,1.509,1.50685,1.5088,524100000.0
2008-11-05 16:05:00,1.5088,1.5094,1.5084,1.50925,512500000.0
2008-11-05 16:10:00,1.5092,1.5097,1.50835,1.5085,529800000.0
2008-11-05 16:15:00,1.50845,1.5094,1.508,1.50915,506600000.0
2008-11-05 16:20:00,1.509,1.50945,1.50765,1.509,1088500000.0
2008-11-05 16:25:00,1.50895,1.50935,1.5084,1.50845,482300000.0
2008-11-05 16:30:00,1.50845,1.50935,1.5073,1.50775,642500000.0
2008-11-05 16:35:00,1.5077,1.50955,1.5071,1.5094,878600000.0
2008-11-05 16:40:00,1.50945,1.5099,1.5083,1.50895,570300000.0
2008-11-05 16:45:00,1.5087,1.50885,1.5074,1.5077,556582500.0
2008-11-05 16:50:00,1.5077,1.5079,1.5072,1.5079,484050000.0
2008-11-05 16:55:00,1.5079,1.50945,1.50755,1.50915,683700000.0
2008-11-05 17:00:00,1.50905,1.51155,1.5089,1.5114,879700000.0
2008-11-05 17:05:00,1.511,1.51335,1.51035,1.51315,708600000.0
2008-11-05 17:10:00,1.51325,1.5136,1.51195,1.5134,656200000.0
2008-11-05 17:15:00,1.5134,1.5147,1.51295,1.5139,1120100000.0
2008-11-05 17:20:00,1.5139,1.51465,1.5134,1.5137,542600000.0
2008-11-05 17:25:00,1.5136,1.51425,1.5132,1.514,836800000.0
2008-11-05 17:30:00,1.51415,1.51715,1.51415,1.5162,677900000.0
2008-11-05 17:35:00,1.5162,1.5164,1.5142,1.515,653100000.0
2008-11-05 17:40:00,1.515,1.51635,1.515,1.51605,946100000.0
2008-11-05 17:45:00,1.5162,1.5172,1.5152,1.5171,636900000.0
2008-11-05 17:50:00,1.5172,1.5172,1.5155,1.5155,1260600000.0
2008-11-05 17:55:00,1.5155,1.5158,1.51325,1.5133,693200000.0
2008-11-05 18:00:00,1.5133,1.5149,1.51325,1.51355,652200000.0
2008-11-05 18:05:00,1.51355,1.5144,1.5131,1.51325,682800000.0
2008-11-05 18:10:00,1.5132,1.51505,1.51295,1.51505,1094900000.0
2008-11-05 18:15:00,1.515,1.5153,1.51325,1.5136,748800000.0
2008-11-05 18:20:00,1.5136,1.51395,1.51295,1.5133,602200000.0
2008-11-05 18:25:00,1.5133,1.5135,1.5126,1.51345,568100000.0
2008-11-05 18:30:00,1.5134,1.5134,1.5118,1.5122,662600000.0
2008-11-05 18:35:00,1.5122,1.51225,1.5114,1.5115,959200000.0
2008-11-05 18:40:00,1.51155,1.5123,1.51145,1.51195,529200000.0
2008-11-05 18:45:00,1.5121,1.5122,1.5115,1.5115,519300000.0
2008-11-05 18:50:00,1.5116,1.51285,1.511,1.51275,904000000.0
2008-11-05 18:55:00,1.51265,1.5138,1.51225,1.5132,1152300000.0
2008-11-05 19:00:00,1.5132,1.51355,1.5125,1.5131,2169700000.0
2008-11-05 19:05:00,1.5131,1.5138,1.5119,1.5132,2013900000.0
2008-11-05 19:10:00,1.5132,1.51345,1.51115,1.5115,1433700000.0
2008-11-05 19:15:00,1.51155,1.51205,1.51055,1.51075,1183100000.0
2008-11-05 19:20:00,1.51075,1.5125,1.51065,1.512,839800000.0
2008-11-05 19:25:00,1.51195,1.51215,1.5108,1.5108,524900000.0
2008-11-05 19:30:00,1.5109,1.51115,1.50915,1.50945,946200000.0
2008-11-05 19:35:00,1.50965,1.5101,1.50865,1.50975,1550299998.0
2008-11-05 19:40:00,1.5097,1.50985,1.5084,1.5088,784000000.0
2008-11-05 19:45:00,1.5088,1.5103,1.5086,1.5102,1039700003.0
2008-11-05 19:50:00,1.51015,1.51015,1.5083,1.5084,1013000000.0
2008-11-05 19:55:00,1.5084,1.5115,1.5084,1.51135,1614600000.0
2008-11-05 20:00:00,1.5114,1.5118,1.5094,1.51045,1796200000.0
2008-11-05 20:05:00,1.5105,1.511,1.50965,1.5098,1212300000.0
2008-11-05 20:10:00,1.5098,1.51065,1.50935,1.5098,1272500000.0
2008-11-05 20:15:00,1.50975,1.51055,1.5091,1.5096,1566900000.0
2008-11-05 20:20:00,1.5096,1.5098,1.50825,1.5083,1463900000.0
2008-11-05 20:25:00,1.50835,1.50875,1.5077,1.50825,1102300000.0
2008-11-05 20:30:00,1.50825,1.5084,1.5076,1.50815,755900000.0
2008-11-05 20:35:00,1.5082,1.50825,1.50765,1.5081,1316800000.0
2008-11-05 20:40:00,1.5081,1.50875,1.5079,1.50855,1192800000.0
2008-11-05 20:45:00,1.50855,1.50865,1.5081,1.50855,501600000.0
2008-11-05 20:50:00,1.5084,1.5087,1.508,1.50805,845300000.0
2008-11-05 20:55:00,1.50805,1.5084,1.5077,1.5078,1107400000.0
2008-11-05 21:00:00,1.5078,1.5082,1.50745,1.5077,1580500016.0
2008-11-05 21:05:00,1.5077,1.508,1.5073,1.50755,990300000.0
2008-11-05 21:10:00,1.5076,1.50775,1.50745,1.5076,1129400000.0
2008-11-05 21:15:00,1.5076,1.50775,1.5074,1.50745,441600001.0
2008-11-05 21:20:00,1.5075,1.5076,1.50565,1.5062,1245200000.0
2008-11-05 21:25:00,1.5062,1.50725,1.5055,1.5066,1484700000.0
2008-11-05 21:30:00,1.50685,1.50795,1.5058,1.50785,1924800000.0
2008-11-05 21:35:00,1.508,1.508,1.507,1.50745,1420000000.0
2008-11-05 21:40:00,1.5075,1.50815,1.5071,1.508,994000000.0
2008-11-05 21:45:00,1.508,1.50805,1.50705,1.50725,786200000.0
2008-11-05 21:50:00,1.5073,1.50755,1.50715,1.50735,571300000.0
2008-11-05 21:55:00,1.5073,1.5076,1.50715,1.50745,746600000.0
2008-11-05 22:00:00,1.50755,1.5076,1.5066,1.5072,688100000.0
2008-11-05 22:05:00,1.5072,1.5075,1.507,1.5071,709300000.0
2008-11-05 22:10:00,1.50715,1.50715,1.5053,1.5059,786800000.0
2008-11-05 22:15:00,1.5059,1.5059,1.5051,1.5054,864800000.0
2008-11-05 22:20:00,1.5054,1.5054,1.5034,1.5042,1329600000.0
2008-11-05 22:25:00,1.5043,1.5044,1.50365,1.50415,603900000.0
2008-11-05 22:30:00,1.50415,1.5045,1.50365,1.5041,395200000.0
2008-11-05 22:35:00,1.5041,1.5041,1.50325,1.5036,851000000.0
2008-11-05 22:40:00,1.5035,1.50395,1.503,1.50355,810800000.0
2008-11-05 22:45:00,1.50355,1.504,1.50305,1.50325,1078600000.0
2008-11-05 22:50:00,1.5033,1.50335,1.5016,1.5022,646900000.0
2008-11-05 22:55:00,1.50215,1.50255,1.5016,1.5017,502500000.0
2008-11-05 23:00:00,1.5017,1.5019,1.50035,1.5009,551900000.0
2008-11-05 23:05:00,1.5009,1.5016,1.50055,1.50085,528900000.0
2008-11-05 23:10:00,1.5009,1.5021,1.50075,1.5018,1361900000.0
2008-11-05 23:15:00,1.5018,1.5019,1.50125,1.5015,682100000.0
2008-11-05 23:20:00,1.5015,1.502,1.50065,1.50115,884700000.0
2008-11-05 23:25:00,1.5011,1.5017,1.5008,1.50085,680000000.0
2008-11-05 23:30:00,1.501,1.5018,1.50075,1.50115,1208700000.0
2008-11-05 23:35:00,1.5012,1.5013,1.50095,1.501,516100000.0
2008-11-05 23:40:00,1.501,1.5011,1.5005,1.501,498600000.0
2008-11-05 23:45:00,1.501,1.5012,1.50035,1.5006,725799999.0
2008-11-05 23:50:00,1.5006,1.50085,1.4998,1.5002,979900000.0
2008-11-05 23:55:00,1.5002,1.50055,1.4996,1.50005,793000000.0
2008-11-06 00:00:00,1.50005,1.50005,1.4994,1.4994,289200000.0
2008-11-06 00:05:00,1.4994,1.4994,1.49855,1.4988,223300000.0
2008-11-06 00:10:00,1.49855,1.4994,1.4977,1.4989,387500000.0
2008-11-06 00:15:00,1.49885,1.49905,1.49825,1.4983,301000000.0
2008-11-06 00:20:00,1.4983,1.49845,1.4983,1.49845,166000000.0
2008-11-06 00:25:00,1.4984,1.4984,1.49775,1.4978,469000000.0
2008-11-06 00:30:00,1.49795,1.49795,1.49715,1.49735,205000000.0
2008-11-06 00:35:00,1.49735,1.4987,1.49715,1.49855,551600000.0
2008-11-06 00:40:00,1.49845,1.49875,1.498,1.4982,436700000.0
2008-11-06 00:45:00,1.49835,1.49895,1.4982,1.4986,336100000.0
2008-11-06 00:50:00,1.4987,1.4987,1.49772,1.49803,407200000.0
2008-11-06 00:55:00,1.49804,1.4987,1.49777,1.49795,360100000.0
2008-11-06 01:00:00,1.4987,1.4994,1.49795,1.49885,316600000.0
2008-11-06 01:05:00,1.4988,1.4989,1.49825,1.49845,555200000.0
2008-11-06 01:10:00,1.49855,1.49915,1.49845,1.4989,75200000.0
2008-11-06 01:15:00,1.4989,1.49955,1.49835,1.49905,108800000.0
2008-11-06 01:20:00,1.49905,1.49965,1.4985,1.499,312800000.0
2008-11-06 01:25:00,1.499,1.4991,1.49855,1.49875,164600000.0
2008-11-06 01:30:00,1.4987,1.4992,1.4986,1.4988,1034500000.0
2008-11-06 01:35:00,1.4988,1.499,1.49735,1.49805,661600000.0
2008-11-06 01:40:00,1.49815,1.4987,1.49785,1.49785,523000000.0
2008-11-06 01:45:00,1.4979,1.49885,1.4978,1.49845,684200000.0
2008-11-06 01:50:00,1.4985,1.4993,1.49785,1.4983,1716699994.0
2008-11-06 01:55:00,1.498,1.4983,1.4976,1.4979,383199999.0
2008-11-06 02:00:00,1.49795,1.4982,1.4971,1.4981,287200000.0
2008-11-06 02:05:00,1.49774,1.4983,1.49768,1.4982,279900000.0
2008-11-06 02:10:00,1.4981,1.4982,1.49785,1.4981,288200000.0
2008-11-06 02:15:00,1.4981,1.4981,1.49725,1.4977,306700000.0
2008-11-06 02:20:00,1.4977,1.4977,1.49695,1.4974,279000000.0
2008-11-06 02:25:00,1.4973,1.4974,1.4967,1.4971,103700000.0
2008-11-06 02:30:00,1.49715,1.4979,1.49655,1.4978,563200000.0
2008-11-06 02:35:00,1.4979,1.49845,1.49705,1.49785,964400000.0
2008-11-06 02:40:00,1.49785,1.4985,1.49725,1.4974,2486099975.0
2008-11-06 02:45:00,1.4974,1.498,1.49705,1.4979,165900000.0
2008-11-06 02:50:00,1.4979,1.498,1.49735,1.4979,360900000.0
2008-11-06 02:55:00,1.4975,1.4978,1.4974,1.4976,135400000.0
2008-11-06 03:00:00,1.4975,1.49775,1.496,1.4964,1335799986.0
2008-11-06 03:05:00,1.4964,1.49705,1.4962,1.497,688000000.0
2008-11-06 03:10:00,1.497,1.497,1.4959,1.4963,463000000.0
2008-11-06 03:15:00,1.4963,1.49695,1.4959,1.4966,859700000.0
2008-11-06 03:20:00,1.4965,1.49685,1.49603,1.4967,159000000.0
2008-11-06 03:25:00,1.4968,1.497,1.49639,1.4964,259400000.0
2008-11-06 03:30:00,1.49645,1.4969,1.4964,1.49655,307500000.0
2008-11-06 03:35:00,1.4967,1.49705,1.49608,1.4964,155000000.0
2008-11-06 03:40:00,1.4964,1.4966,1.49615,1.49645,166000000.0
2008-11-06 03:45:00,1.49655,1.49695,1.4963,1.49645,138600000.0
2008-11-06 03:50:00,1.49655,1.4969,1.49635,1.4965,183000000.0
2008-11-06 03:55:00,1.4965,1.49655,1.4962,1.49635,210600000.0
2008-11-06 04:00:00,1.4964,1.49685,1.4964,1.4966,105100000.0
2008-11-06 04:05:00,1.4966,1.4968,1.4962,1.4967,102700000.0
2008-11-06 04:10:00,1.4967,1.49705,1.49635,1.4966,552000000.0
2008-11-06 04:15:00,1.4966,1.4967,1.49609,1.49645,556100000.0
2008-11-06 04:20:00,1.49645,1.49675,1.4964,1.49655,489600000.0
2008-11-06 04:25:00,1.4966,1.49705,1.4964,1.49695,173900000.0
2008-11-06 04:30:00,1.4969,1.4971,1.49675,1.49685,168700000.0
2008-11-06 04:35:00,1.49685,1.4974,1.49639,1.49685,835700000.0
2008-11-06 04:40:00,1.49685,1.49795,1.4967,1.4975,752400000.0
2008-11-06 04:45:00,1.49755,1.49805,1.4972,1.49755,838100000.0
2008-11-06 04:50:00,1.49755,1.49755,1.4975,1.49755,31000000.0
2008-11-06 04:55:00,1.49755,1.4979,1.4972,1.4976,351000000.0
2008-11-06 05:00:00,1.49755,1.49805,1.4975,1.49805,446700000.0
2008-11-06 05:05:00,1.49805,1.49805,1.49725,1.4975,233900000.0
2008-11-06 05:10:00,1.4974,1.498,1.49735,1.4975,1256999996.0
2008-11-06 05:15:00,1.4976,1.498,1.49725,1.49745,1660799987.0
2008-11-06 05:20:00,1.49755,1.49845,1.49685,1.49725,817899999.0
2008-11-06 05:25:00,1.49725,1.4982,1.4971,1.4973,530400000.0
2008-11-06 05:30:00,1.4973,1.49765,1.49705,1.49745,281600000.0
2008-11-06 05:35:00,1.4974,1.4977,1.4971,1.4972,449600000.0
2008-11-06 05:40:00,1.4972,1.49765,1.49683,1.4972,587700000.0
2008-11-06 05:45:00,1.4972,1.4972,1.4962,1.4965,433900000.0
2008-11-06 05:50:00,1.49655,1.4976,1.4965,1.4973,722900000.0
2008-11-06 05:55:00,1.49725,1.4974,1.49725,1.4974,90000000.0
2008-11-06 06:00:00,1.4974,1.49745,1.4974,1.4974,88600000.0
2008-11-06 06:05:00,1.4974,1.4974,1.49705,1.4972,348600000.0
2008-11-06 06:10:00,1.4972,1.4974,1.4971,1.4973,366100000.0
2008-11-06 06:15:00,1.4972,1.4974,1.4972,1.4974,553700000.0
2008-11-06 06:20:00,1.49745,1.49745,1.49694,1.4974,340900000.0
2008-11-06 06:25:00,1.4974,1.4978,1.4974,1.4977,304700000.0
2008-11-06 06:30:00,1.49775,1.4983,1.49755,1.4979,540200000.0
2008-11-06 06:35:00,1.4978,1.49835,1.49665,1.4975,738700000.0
2008-11-06 06:40:00,1.49755,1.49775,1.49715,1.4974,625800000.0
2008-11-06 06:45:00,1.49735,1.498,1.4967,1.4977,895400000.0
2008-11-06 06:50:00,1.49765,1.4978,1.49705,1.49755,904800000.0
2008-11-06 06:55:00,1.4977,1.49775,1.4974,1.49755,235000000.0
2008-11-06 07:00:00,1.4976,1.4977,1.4965,1.49675,576100000.0
2008-11-06 07:05:00,1.49665,1.497,1.49605,1.49645,349400000.0
2008-11-06 07:10:00,1.49645,1.49666,1.49598,1.49635,2026500000.0
2008-11-06 07:15:00,1.4963,1.49663,1.49597,1.4964,2563700000.0
2008-11-06 07:20:00,1.49645,1.49725,1.4964,1.49685,252000000.0
2008-11-06 07:25:00,1.49685,1.49695,1.49665,1.4967,212200000.0
2008-11-06 07:30:00,1.49675,1.4975,1.49625,1.49665,500100000.0
2008-11-06 07:35:00,1.4967,1.497,1.49605,1.4969,780900000.0
2008-11-06 07:40:00,1.4969,1.497,1.4962,1.49655,247800000.0
2008-11-06 07:45:00,1.49655,1.4968,1.49655,1.49665,182800000.0
2008-11-06 07:50:00,1.49675,1.49705,1.4962,1.4969,406900000.0
2008-11-06 07:55:00,1.49685,1.49905,1.49685,1.499,723300000.0
2008-11-06 08:00:00,1.499,1.49925,1.49645,1.4974,914500000.0
2008-11-06 08:05:00,1.4974,1.4976,1.4968,1.4971,310300000.0
2008-11-06 08:10:00,1.4972,1.4975,1.4972,1.4972,205500000.0
2008-11-06 08:15:00,1.4972,1.4972,1.49626,1.4966,478600000.0
2008-11-06 08:20:00,1.4966,1.4975,1.4966,1.4969,196900000.0
2008-11-06 08:25:00,1.4969,1.4978,1.4967,1.4971,680300000.0
2008-11-06 08:30:00,1.4971,1.49735,1.496,1.49615,258300000.0
2008-11-06 08:35:00,1.4962,1.49675,1.49605,1.4965,341700000.0
2008-11-06 08:40:00,1.4965,1.4965,1.4946,1.4956,403200000.0
2008-11-06 08:45:00,1.4956,1.4956,1.49435,1.49475,408600000.0
2008-11-06 08:50:00,1.4947,1.4956,1.4947,1.4955,243500000.0
2008-11-06 08:55:00,1.4955,1.496,1.4955,1.496,290400000.0
2008-11-06 09:00:00,1.496,1.4968,1.49585,1.49655,856200000.0
2008-11-06 09:05:00,1.4966,1.4975,1.4965,1.4975,605100000.0
2008-11-06 09:10:00,1.4975,1.49845,1.49725,1.4984,1688799999.0
2008-11-06 09:15:00,1.4984,1.4992,1.4984,1.4989,1348200000.0
2008-11-06 09:20:00,1.4989,1.4993,1.4982,1.4986,2328200000.0
2008-11-06 09:25:00,1.4986,1.5006,1.49855,1.5004,2207600000.0
2008-11-06 09:30:00,1.5004,1.50075,1.4999,1.5007,943499998.0
2008-11-06 09:35:00,1.5007,1.50265,1.5002,1.5015,702099999.0
2008-11-06 09:40:00,1.5015,1.5018,1.50055,1.5016,983400000.0
2008-11-06 09:45:00,1.5016,1.50225,1.50085,1.502,770500000.0
2008-11-06 09:50:00,1.50205,1.50275,1.50175,1.50205,660000000.0
2008-11-06 09:55:00,1.5022,1.50305,1.5014,1.503,834100000.0
2008-11-06 10:00:00,1.50305,1.50315,1.50145,1.50155,858299998.0
2008-11-06 10:05:00,1.50155,1.50285,1.50155,1.50205,1882299994.0
2008-11-06 10:10:00,1.50205,1.50535,1.50205,1.5048,1615199999.0
2008-11-06 10:15:00,1.5048,1.50535,1.504,1.505,749199999.0
2008-11-06 10:20:00,1.50495,1.50555,1.50425,1.505,1529000000.0
2008-11-06 10:25:00,1.505,1.5068,1.5046,1.50655,1622599999.0
2008-11-06 10:30:00,1.5066,1.5068,1.506,1.50615,976100000.0
2008-11-06 10:35:00,1.50605,1.5068,1.50535,1.5057,1293799999.0
2008-11-06 10:40:00,1.50545,1.5062,1.5053,1.5057,633000000.0
2008-11-06 10:45:00,1.50575,1.50645,1.50565,1.50575,1698600001.0
2008-11-06 10:50:00,1.5057,1.5059,1.50515,1.50545,667400000.0
2008-11-06 10:55:00,1.50545,1.5067,1.5052,1.5064,431600000.0
2008-11-06 11:00:00,1.5064,1.5065,1.50565,1.5062,531500000.0
2008-11-06 11:05:00,1.5063,1.50715,1.50525,1.5055,960500000.0
2008-11-06 11:10:00,1.50545,1.5059,1.5051,1.50585,1430000000.0
2008-11-06 11:15:00,1.5059,1.5059,1.5052,1.50535,1585400000.0
2008-11-06 11:20:00,1.5054,1.5056,1.5046,1.50475,906000000.0
2008-11-06 11:25:00,1.5047,1.5047,1.50395,1.5042,437500000.0
2008-11-06 11:30:00,1.5042,1.5048,1.5042,1.5047,194400000.0
2008-11-06 11:35:00,1.5048,1.5051,1.5041,1.50465,326900000.0
2008-11-06 11:40:00,1.5048,1.50535,1.5042,1.5052,781900000.0
2008-11-06 11:45:00,1.5052,1.50555,1.5049,1.505,1020700000.0
2008-11-06 11:50:00,1.505,1.5053,1.5048,1.50515,746700000.0
2008-11-06 11:55:00,1.50515,1.50595,1.505,1.50575,597000000.0
2008-11-06 12:00:00,1.50555,1.50685,1.50555,1.5065,278800000.0
2008-11-06 12:05:00,1.50645,1.50665,1.5058,1.5061,168200000.0
2008-11-06 12:10:00,1.5061,1.5063,1.50455,1.5047,653200000.0
2008-11-06 12:15:00,1.5046,1.50495,1.50435,1.5045,336300000.0
2008-11-06 12:20:00,1.5045,1.50455,1.5025,1.503,964500000.0
2008-11-06 12:25:00,1.50315,1.5033,1.50245,1.5026,214600000.0
2008-11-06 12:30:00,1.50275,1.5032,1.5025,1.50275,292200000.0
2008-11-06 12:35:00,1.5027,1.5032,1.50265,1.50295,177500000.0
2008-11-06 12:40:00,1.503,1.50315,1.5024,1.5031,415599999.0
2008-11-06 12:45:00,1.5031,1.5034,1.5025,1.5026,642800000.0
2008-11-06 12:50:00,1.5027,1.50295,1.5022,1.5026,358500000.0
2008-11-06 12:55:00,1.50265,1.50305,1.5014,1.50155,436700000.0
2008-11-06 13:00:00,1.5017,1.5017,1.5005,1.5008,878100000.0
2008-11-06 13:05:00,1.5009,1.50135,1.5006,1.50105,569300000.0
2008-11-06 13:10:00,1.5012,1.5017,1.50105,1.50135,395000000.0
2008-11-06 13:15:00,1.50125,1.5017,1.4995,1.4996,1346500000.0
2008-11-06 13:20:00,1.49955,1.49985,1.499,1.49965,442100000.0
2008-11-06 13:25:00,1.4997,1.50015,1.49925,1.50005,322300000.0
2008-11-06 13:30:00,1.50015,1.50065,1.4996,1.50065,550000000.0
2008-11-06 13:35:00,1.50065,1.50135,1.5004,1.50045,512700000.0
2008-11-06 13:40:00,1.5005,1.50115,1.49995,1.5004,838200000.0
2008-11-06 13:45:00,1.50045,1.502,1.50025,1.50185,1336300000.0
2008-11-06 13:50:00,1.5018,1.50185,1.5007,1.50085,394500000.0
2008-11-06 13:55:00,1.50085,1.5016,1.50005,1.50115,967800000.0
2008-11-06 14:00:00,1.5012,1.5062,1.5005,1.5045,2092200000.0
2008-11-06 14:05:00,1.5045,1.50475,1.50065,1.5031,2371100000.0
2008-11-06 14:10:00,1.5031,1.50335,1.4996,1.50105,1349800000.0
2008-11-06 14:15:00,1.50115,1.5035,1.50095,1.50325,1225800001.0
2008-11-06 14:20:00,1.503,1.5048,1.5022,1.5047,744600000.0
2008-11-06 14:25:00,1.50475,1.50475,1.5015,1.50245,1141200000.0
2008-11-06 14:30:00,1.50245,1.5041,1.50245,1.5033,986900000.0
2008-11-06 14:35:00,1.50335,1.505,1.5033,1.5044,880800000.0
2008-11-06 14:40:00,1.50435,1.50675,1.50395,1.5058,1371899999.0
2008-11-06 14:45:00,1.5063,1.50655,1.4988,1.5,1547499999.0
2008-11-06 14:50:00,1.4998,1.5002,1.49855,1.4996,2093899996.0
2008-11-06 14:55:00,1.49965,1.49985,1.49735,1.4981,1863700000.0
2008-11-06 15:00:00,1.4981,1.4995,1.4941,1.49525,1272199998.0
2008-11-06 15:05:00,1.49525,1.4972,1.49495,1.4971,763800000.0
2008-11-06 15:10:00,1.4971,1.4986,1.4966,1.4986,587900000.0
2008-11-06 15:15:00,1.4986,1.49885,1.49765,1.49795,1000400000.0
2008-11-06 15:20:00,1.4979,1.5004,1.4979,1.5001,877300000.0
2008-11-06 15:25:00,1.5001,1.5004,1.49785,1.4983,724700000.0
2008-11-06 15:30:00,1.4983,1.49975,1.49825,1.4992,1200100000.0
2008-11-06 15:35:00,1.4992,1.5012,1.4988,1.499,1301200000.0
2008-11-06 15:40:00,1.4991,1.50095,1.49895,1.5008,1197900000.0
2008-11-06 15:45:00,1.5008,1.50095,1.4995,1.5004,705300000.0
2008-11-06 15:50:00,1.5004,1.5019,1.49945,1.4999,1731600000.0
2008-11-06 15:55:00,1.4999,1.5013,1.4995,1.50125,1041900000.0
2008-11-06 16:00:00,1.5013,1.5015,1.49935,1.50105,1859700000.0
2008-11-06 16:05:00,1.50115,1.50245,1.5003,1.5015,1837600000.0
2008-11-06 16:10:00,1.5015,1.5019,1.50035,1.50135,2052699999.0
2008-11-06 16:15:00,1.50135,1.5023,1.50015,1.502,1375000000.0
2008-11-06 16:20:00,1.502,1.50225,1.5006,1.5008,1267500000.0
2008-11-06 16:25:00,1.5008,1.50215,1.50025,1.50175,804800000.0
2008-11-06 16:30:00,1.50175,1.504,1.50135,1.50305,1063800000.0
2008-11-06 16:35:00,1.50325,1.50525,1.5031,1.50445,1146000000.0
2008-11-06 16:40:00,1.50445,1.5055,1.5039,1.50475,1338300000.0
2008-11-06 16:45:00,1.5048,1.50505,1.5035,1.50375,579400000.0
2008-11-06 16:50:00,1.5036,1.50375,1.5018,1.50225,2270199999.0
2008-11-06 16:55:00,1.50225,1.5036,1.50205,1.5035,1412900000.0
2008-11-06 17:00:00,1.5035,1.5035,1.5012,1.50225,1207200000.0
2008-11-06 17:05:00,1.50235,1.50425,1.50205,1.50385,1871100000.0
2008-11-06 17:10:00,1.5039,1.5045,1.503,1.50325,855600000.0
2008-11-06 17:15:00,1.503,1.5045,1.5029,1.50415,1221200000.0
2008-11-06 17:20:00,1.50415,1.5042,1.503,1.5031,644000000.0
2008-11-06 17:25:00,1.5032,1.5032,1.501,1.5017,584100000.0
2008-11-06 17:30:00,1.50165,1.50255,1.5011,1.50155,1030200000.0
2008-11-06 17:35:00,1.5012,1.50165,1.49995,1.5006,640200000.0
2008-11-06 17:40:00,1.5006,1.50145,1.4999,1.50015,706400000.0
2008-11-06 17:45:00,1.5002,1.5002,1.4988,1.49935,705900000.0
2008-11-06 17:50:00,1.49935,1.5005,1.4988,1.50025,793800000.0
2008-11-06 17:55:00,1.5003,1.5003,1.49895,1.4998,653200000.0
2008-11-06 18:00:00,1.49985,1.5005,1.49915,1.4996,892700000.0
2008-11-06 18:05:00,1.4996,1.50075,1.4996,1.4998,1131900000.0
2008-11-06 18:10:00,1.49985,1.49985,1.4986,1.49875,551700000.0
2008-11-06 18:15:00,1.49875,1.49925,1.49675,1.49745,845700000.0
2008-11-06 18:20:00,1.4975,1.4981,1.49635,1.4965,802300000.0
2008-11-06 18:25:00,1.4966,1.4971,1.4963,1.49665,687100006.0
2008-11-06 18:30:00,1.4968,1.4973,1.4956,1.4958,543400001.0
2008-11-06 18:35:00,1.4958,1.49605,1.49465,1.4958,1302400000.0
2008-11-06 18:40:00,1.49585,1.49745,1.49575,1.4965,1030000000.0
2008-11-06 18:45:00,1.4965,1.49845,1.4965,1.4975,1061000000.0
2008-11-06 18:50:00,1.4975,1.49795,1.4955,1.4969,899000000.0
2008-11-06 18:55:00,1.4968,1.4986,1.49675,1.4982,1082200000.0
2008-11-06 19:00:00,1.49825,1.49835,1.496,1.49825,1533500003.0
2008-11-06 19:05:00,1.49835,1.49845,1.4969,1.49725,1224100000.0
2008-11-06 19:10:00,1.4972,1.4994,1.49695,1.4984,939800000.0
2008-11-06 19:15:00,1.4984,1.4984,1.49695,1.4973,1046900000.0
2008-11-06 19:20:00,1.4973,1.4975,1.4949,1.496,1680900000.0
2008-11-06 19:25:00,1.4961,1.497,1.49595,1.4961,713000000.0
2008-11-06 19:30:00,1.49615,1.4971,1.49505,1.4965,1237699996.0
2008-11-06 19:35:00,1.4965,1.49785,1.49615,1.4969,1656600000.0
2008-11-06 19:40:00,1.4969,1.49745,1.4966,1.4968,975100000.0
2008-11-06 19:45:00,1.4968,1.4979,1.4964,1.4975,1112100000.0
2008-11-06 19:50:00,1.4975,1.4982,1.49625,1.4965,1586700000.0
2008-11-06 19:55:00,1.49655,1.4983,1.4955,1.4977,1683300000.0
2008-11-06 20:00:00,1.4977,1.49785,1.49545,1.49585,1261700000.0
2008-11-06 20:05:00,1.49595,1.4967,1.4953,1.4967,1361900000.0
2008-11-06 20:10:00,1.49685,1.49685,1.49515,1.4957,1205000000.0
2008-11-06 20:15:00,1.4957,1.49595,1.4948,1.4954,1140300000.0
2008-11-06 20:20:00,1.4954,1.49595,1.49485,1.4955,1425199999.0
2008-11-06 20:25:00,1.4955,1.49685,1.4955,1.4968,831100000.0
2008-11-06 20:30:00,1.49695,1.4973,1.4962,1.4962,1281499997.0
2008-11-06 20:35:00,1.49605,1.49635,1.4957,1.4961,1573400000.0
2008-11-06 20:40:00,1.49605,1.49665,1.49535,1.4964,1720499988.0
2008-11-06 20:45:00,1.4963,1.49635,1.4949,1.49635,1020600000.0
2008-11-06 20:50:00,1.49645,1.4966,1.4952,1.4955,1025300000.0
2008-11-06 20:55:00,1.49555,1.4962,1.495,1.496,1169400000.0
2008-11-06 21:00:00,1.49595,1.4966,1.4959,1.49645,475500000.0
2008-11-06 21:05:00,1.4964,1.49665,1.49625,1.4965,596700000.0
2008-11-06 21:10:00,1.49645,1.49675,1.4963,1.4964,617800000.0
2008-11-06 21:15:00,1.4964,1.4966,1.49615,1.4963,943000000.0
2008-11-06 21:20:00,1.4963,1.4963,1.49555,1.49605,896600000.0
2008-11-06 21:25:00,1.49615,1.49645,1.49575,1.4958,1424900000.0
2008-11-06 21:30:00,1.4958,1.4965,1.49536,1.49565,1171400000.0
2008-11-06 21:35:00,1.496,1.49885,1.49565,1.49875,980600000.0
2008-11-06 21:40:00,1.4988,1.49955,1.49785,1.49955,1198100000.0
2008-11-06 21:45:00,1.49955,1.49955,1.49785,1.49825,1273100000.0
2008-11-06 21:50:00,1.49825,1.4998,1.4981,1.49825,1412300000.0
2008-11-06 21:55:00,1.49815,1.49875,1.4971,1.4981,1198500000.0
2008-11-06 22:00:00,1.4981,1.4996,1.49795,1.49925,1189200000.0
2008-11-06 22:05:00,1.49925,1.4994,1.498,1.49825,1341100000.0
2008-11-06 22:10:00,1.49825,1.4986,1.49745,1.49825,577300000.0
2008-11-06 22:15:00,1.49825,1.49895,1.49795,1.49815,630000000.0
2008-11-06 22:20:00,1.49815,1.4983,1.49735,1.4975,587000000.0
2008-11-06 22:25:00,1.4975,1.49795,1.49695,1.4971,790500000.0
2008-11-06 22:30:00,1.4971,1.4973,1.49675,1.49715,959400000.0
2008-11-06 22:35:00,1.49715,1.498,1.49685,1.4971,753300000.0
2008-11-06 22:40:00,1.4971,1.4978,1.4969,1.4975,688100000.0
2008-11-06 22:45:00,1.4976,1.4982,1.497,1.4971,669100000.0
2008-11-06 22:50:00,1.4971,1.49735,1.49695,1.49705,195800000.0
2008-11-06 22:55:00,1.49695,1.4973,1.4967,1.4968,237300000.0
2008-11-06 23:00:00,1.4968,1.49765,1.49575,1.4972,1334599977.0
2008-11-06 23:05:00,1.4972,1.49765,1.4971,1.49755,3383799996.0
2008-11-06 23:10:00,1.4974,1.4975,1.4966,1.4969,2217799995.0
2008-11-06 23:15:00,1.4969,1.4974,1.496,1.4961,350100000.0
2008-11-06 23:20:00,1.4961,1.4965,1.4953,1.4962,886899998.0
2008-11-06 23:25:00,1.4962,1.4967,1.49605,1.4964,546600000.0
2008-11-06 23:30:00,1.49645,1.49805,1.49635,1.4978,604100000.0
2008-11-06 23:35:00,1.49795,1.49905,1.49505,1.49845,541500000.0
2008-11-06 23:40:00,1.4984,1.4986,1.4974,1.49755,600400000.0
2008-11-06 23:45:00,1.4975,1.4977,1.49685,1.497,460200000.0
2008-11-06 23:50:00,1.497,1.49775,1.49665,1.4975,195000000.0
2008-11-06 23:55:00,1.4976,1.498,1.49729,1.49775,376200000.0
2008-11-07 00:00:00,1.49765,1.49795,1.4972,1.49795,461400000.0
2008-11-07 00:05:00,1.498,1.4984,1.4975,1.49765,477700000.0
2008-11-07 00:10:00,1.49765,1.49845,1.49735,1.4983,631800000.0
2008-11-07 00:15:00,1.4984,1.49845,1.4968,1.4972,271900000.0
2008-11-07 00:20:00,1.4974,1.49835,1.49725,1.4974,314000000.0
2008-11-07 00:25:00,1.4974,1.49745,1.497,1.4973,516200000.0
2008-11-07 00:30:00,1.49745,1.49745,1.49655,1.4966,755500000.0
2008-11-07 00:35:00,1.4966,1.4969,1.49415,1.4951,811000000.0
2008-11-07 00:40:00,1.4951,1.49585,1.4946,1.4957,399100000.0
2008-11-07 00:45:00,1.49515,1.49585,1.4949,1.4954,578099996.0
2008-11-07 00:50:00,1.4953,1.49565,1.4953,1.4953,407699997.0
2008-11-07 00:55:00,1.4954,1.4955,1.4953,1.4953,496399998.0
2008-11-07 01:00:00,1.4953,1.4959,1.4953,1.4955,351199997.0
2008-11-07 01:05:00,1.4957,1.49595,1.4952,1.49528,1206999992.0
2008-11-07 01:10:00,1.49565,1.49565,1.4954,1.4954,214800000.0
2008-11-07 01:15:00,1.4954,1.4954,1.49515,1.4952,816000000.0
2008-11-07 01:20:00,1.4952,1.4952,1.49445,1.4946,1092000000.0
2008-11-07 01:25:00,1.4946,1.49495,1.49394,1.4946,749000000.0
2008-11-07 01:30:00,1.4946,1.49495,1.49405,1.49455,684100000.0
2008-11-07 01:35:00,1.4946,1.495,1.49395,1.4943,370300000.0
2008-11-07 01:40:00,1.49425,1.4943,1.4941,1.4943,431200004.0
2008-11-07 01:45:00,1.49425,1.4944,1.4942,1.49435,31300000.0
2008-11-07 01:50:00,1.4943,1.4948,1.4941,1.4944,294200000.0
2008-11-07 01:55:00,1.49455,1.49455,1.49377,1.4943,409300000.0
2008-11-07 02:00:00,1.49415,1.495,1.4941,1.49485,329700000.0
2008-11-07 02:05:00,1.4949,1.4959,1.4948,1.4959,701100000.0
2008-11-07 02:10:00,1.49565,1.4964,1.4953,1.4957,538300000.0
2008-11-07 02:15:00,1.49575,1.49575,1.49465,1.4947,195000000.0
2008-11-07 02:20:00,1.4947,1.4958,1.4947,1.4954,795100000.0
2008-11-07 02:25:00,1.49545,1.49555,1.49447,1.49473,1335200000.0
2008-11-07 02:30:00,1.4952,1.4952,1.4952,1.4952,584400000.0
2008-11-07 02:35:00,1.4952,1.4952,1.49435,1.4948,863399999.0
2008-11-07 02:40:00,1.4948,1.4949,1.4941,1.4945,335400000.0
2008-11-07 02:45:00,1.4945,1.4945,1.4936,1.494,292200000.0
2008-11-07 02:50:00,1.494,1.4942,1.4935,1.4938,1007100000.0
2008-11-07 02:55:00,1.4937,1.49385,1.4937,1.4937,469700000.0
2008-11-07 03:00:00,1.4937,1.4942,1.4931,1.4933,465900000.0
2008-11-07 03:05:00,1.4933,1.4944,1.4933,1.4944,177500000.0
2008-11-07 03:10:00,1.49445,1.4951,1.49385,1.4945,846600000.0
2008-11-07 03:15:00,1.4945,1.4945,1.49285,1.493,246800000.0
2008-11-07 03:20:00,1.493,1.4933,1.4927,1.4927,197200000.0
2008-11-07 03:25:00,1.4927,1.49385,1.4927,1.4935,620900000.0
2008-11-07 03:30:00,1.4935,1.49415,1.4929,1.49305,659400000.0
2008-11-07 03:35:00,1.49305,1.49345,1.493,1.49345,434100000.0
2008-11-07 03:40:00,1.4935,1.4942,1.4935,1.4938,314500000.0
2008-11-07 03:45:00,1.4938,1.494,1.49305,1.494,660100000.0
2008-11-07 03:50:00,1.494,1.49435,1.4935,1.49425,416000000.0
2008-11-07 03:55:00,1.4943,1.49525,1.49425,1.49525,437600000.0
2008-11-07 04:00:00,1.4951,1.49585,1.49425,1.4948,959800000.0
2008-11-07 04:05:00,1.49485,1.4954,1.49424,1.4948,538600000.0
2008-11-07 04:10:00,1.4948,1.49585,1.4945,1.4948,768600000.0
2008-11-07 04:15:00,1.4951,1.4953,1.4948,1.495,421700000.0
2008-11-07 04:20:00,1.4949,1.49735,1.4944,1.4963,1341599999.0
2008-11-07 04:25:00,1.4963,1.4973,1.4963,1.497,1005500000.0
2008-11-07 04:30:00,1.497,1.4977,1.4968,1.4974,304000000.0
2008-11-07 04:35:00,1.4974,1.49855,1.4974,1.49775,854700000.0
2008-11-07 04:40:00,1.49725,1.4979,1.4967,1.4973,748600000.0
2008-11-07 04:45:00,1.4974,1.4986,1.4968,1.4977,701500000.0
2008-11-07 04:50:00,1.4978,1.49785,1.4974,1.4975,541500000.0
2008-11-07 04:55:00,1.4975,1.49785,1.49535,1.4959,1039400000.0
2008-11-07 05:00:00,1.49585,1.4962,1.4955,1.4961,441400000.0
2008-11-07 05:05:00,1.4962,1.4962,1.495,1.495,432400000.0
2008-11-07 05:10:00,1.4951,1.4955,1.49435,1.4947,438500000.0
2008-11-07 05:15:00,1.4947,1.49535,1.4943,1.49485,744300000.0
2008-11-07 05:20:00,1.49485,1.4952,1.49355,1.4936,625700000.0
2008-11-07 05:25:00,1.4937,1.49455,1.4936,1.49425,849900000.0
2008-11-07 05:30:00,1.49425,1.49555,1.4941,1.495,1054300000.0
2008-11-07 05:35:00,1.4951,1.4956,1.49485,1.4951,618600000.0
2008-11-07 05:40:00,1.49535,1.4971,1.4953,1.4965,673500000.0
2008-11-07 05:45:00,1.4965,1.4969,1.4964,1.4966,1284399998.0
2008-11-07 05:50:00,1.4966,1.4975,1.49635,1.49735,617400001.0
2008-11-07 05:55:00,1.49735,1.50135,1.49725,1.5013,730100000.0
2008-11-07 06:00:00,1.5013,1.5013,1.49955,1.4998,719900000.0
2008-11-07 06:05:00,1.49985,1.50055,1.49955,1.5,765600000.0
2008-11-07 06:10:00,1.5,1.5003,1.4981,1.49865,1043200001.0
2008-11-07 06:15:00,1.49835,1.4993,1.498,1.4993,574600000.0
2008-11-07 06:20:00,1.4993,1.4993,1.49845,1.4987,707299999.0
2008-11-07 06:25:00,1.49865,1.49885,1.49845,1.4985,840899999.0
2008-11-07 06:30:00,1.49855,1.5012,1.4985,1.4998,1395099997.0
2008-11-07 06:35:00,1.4998,1.5,1.49885,1.4992,1246500000.0
2008-11-07 06:40:00,1.4993,1.5016,1.49895,1.5002,1467600000.0
2008-11-07 06:45:00,1.50005,1.50025,1.499,1.499,1114000000.0
2008-11-07 06:50:00,1.499,1.4994,1.49845,1.49855,706300000.0
2008-11-07 06:55:00,1.49875,1.4999,1.49865,1.49955,253500000.0
2008-11-07 07:00:00,1.49975,1.50105,1.4996,1.4999,769600000.0
2008-11-07 07:05:00,1.4999,1.50035,1.49885,1.4996,894900000.0
2008-11-07 07:10:00,1.49955,1.49955,1.4967,1.4971,508900000.0
2008-11-07 07:15:00,1.49725,1.4984,1.49605,1.4961,986400000.0
2008-11-07 07:20:00,1.4961,1.4966,1.49548,1.4959,1016800000.0
2008-11-07 07:25:00,1.4959,1.49655,1.49565,1.49635,508600000.0
2008-11-07 07:30:00,1.4964,1.4974,1.49625,1.4972,1068899999.0
2008-11-07 07:35:00,1.4972,1.4975,1.49605,1.49695,1416400002.0
2008-11-07 07:40:00,1.497,1.49755,1.49695,1.4973,1343200000.0
2008-11-07 07:45:00,1.4971,1.4981,1.4969,1.49775,1358400000.0
2008-11-07 07:50:00,1.4977,1.4982,1.49755,1.49765,1113400000.0
2008-11-07 07:55:00,1.4978,1.49825,1.4975,1.49765,677400000.0
2008-11-07 08:00:00,1.49765,1.49825,1.49745,1.4975,1351600000.0
2008-11-07 08:05:00,1.49715,1.4983,1.497,1.49805,1250300000.0
2008-11-07 08:10:00,1.4978,1.49955,1.49775,1.49905,927500000.0
2008-11-07 08:15:00,1.4992,1.4995,1.49855,1.4987,782500000.0
2008-11-07 08:20:00,1.4987,1.49945,1.4975,1.49805,677800000.0
2008-11-07 08:25:00,1.498,1.4981,1.49738,1.4979,382000000.0
2008-11-07 08:30:00,1.4979,1.498,1.49735,1.4977,271300000.0
2008-11-07 08:35:00,1.4977,1.49795,1.4975,1.4979,83000000.0
2008-11-07 08:40:00,1.4977,1.499,1.49755,1.49805,480400000.0
2008-11-07 08:45:00,1.498,1.4986,1.4979,1.4984,939500000.0
2008-11-07 08:50:00,1.4984,1.4993,1.49835,1.4986,832299999.0
2008-11-07 08:55:00,1.4986,1.4992,1.4979,1.499,472500000.0
2008-11-07 09:00:00,1.499,1.4994,1.4989,1.499,161900000.0
2008-11-07 09:05:00,1.4989,1.4998,1.4981,1.49965,678900000.0
2008-11-07 09:10:00,1.4997,1.4998,1.4975,1.4993,765200000.0
2008-11-07 09:15:00,1.49945,1.5014,1.4992,1.5001,745100000.0
2008-11-07 09:20:00,1.5002,1.5002,1.49865,1.4994,1376099999.0
2008-11-07 09:25:00,1.4994,1.50105,1.4993,1.5005,1585399994.0
2008-11-07 09:30:00,1.5004,1.50085,1.5001,1.5004,1705900004.0
2008-11-07 09:35:00,1.5003,1.5005,1.4992,1.4996,1026800000.0
2008-11-07 09:40:00,1.49955,1.50005,1.4993,1.49955,2196900010.0
2008-11-07 09:45:00,1.49955,1.49955,1.4988,1.49895,981100018.0
2008-11-07 09:50:00,1.499,1.4998,1.49835,1.49865,985400000.0
2008-11-07 09:55:00,1.49865,1.49895,1.49655,1.49655,1080200001.0
2008-11-07 10:00:00,1.49655,1.4997,1.496,1.4989,1775800000.0
2008-11-07 10:05:00,1.499,1.50035,1.4987,1.49955,1350400000.0
2008-11-07 10:10:00,1.4996,1.5009,1.4996,1.50055,1692900000.0
2008-11-07 10:15:00,1.50055,1.50115,1.5004,1.50055,992700000.0
2008-11-07 10:20:00,1.50065,1.5009,1.4995,1.4997,929800000.0
2008-11-07 10:25:00,1.4997,1.5003,1.49945,1.5002,967300000.0
2008-11-07 10:30:00,1.5002,1.50045,1.4999,1.5002,472300000.0
2008-11-07 10:35:00,1.5002,1.50025,1.4997,1.5,594500000.0
2008-11-07 10:40:00,1.5,1.50095,1.5,1.5008,1308500000.0
2008-11-07 10:45:00,1.5008,1.50175,1.50035,1.50125,1754100000.0
2008-11-07 10:50:00,1.5012,1.5016,1.50035,1.50065,651900000.0
2008-11-07 10:55:00,1.50065,1.50075,1.5,1.5002,801100000.0
2008-11-07 11:00:00,1.5002,1.50365,1.5002,1.5032,1788500001.0
2008-11-07 11:05:00,1.50315,1.5036,1.50225,1.50355,1044700001.0
2008-11-07 11:10:00,1.5035,1.5035,1.5016,1.5017,1885899992.0
2008-11-07 11:15:00,1.5017,1.50185,1.50085,1.5011,1204800000.0
2008-11-07 11:20:00,1.50115,1.5019,1.5009,1.5015,1384800000.0
2008-11-07 11:25:00,1.5015,1.50195,1.50125,1.50145,2206399999.0
2008-11-07 11:30:00,1.50145,1.5024,1.5014,1.50195,1458800000.0
2008-11-07 11:35:00,1.50185,1.50245,1.5015,1.50245,783500000.0
2008-11-07 11:40:00,1.50245,1.50245,1.50155,1.5019,691700000.0
2008-11-07 11:45:00,1.5019,1.50215,1.50155,1.5018,392300000.0
2008-11-07 11:50:00,1.50185,1.50225,1.50155,1.50195,2103599998.0
2008-11-07 11:55:00,1.50195,1.5023,1.50175,1.50225,780700000.0
2008-11-07 12:00:00,1.50225,1.50385,1.5022,1.50365,2052299999.0
2008-11-07 12:05:00,1.50365,1.50425,1.50275,1.5031,1032599999.0
2008-11-07 12:10:00,1.50345,1.50395,1.50295,1.50305,1483600000.0
2008-11-07 12:15:00,1.50305,1.50315,1.5026,1.50275,641200001.0
2008-11-07 12:20:00,1.5027,1.5027,1.50195,1.50225,668400000.0
2008-11-07 12:25:00,1.50225,1.50225,1.50165,1.50165,938800000.0
2008-11-07 12:30:00,1.50165,1.50185,1.501,1.50145,967400000.0
2008-11-07 12:35:00,1.5015,1.502,1.50145,1.50195,1159600000.0
2008-11-07 12:40:00,1.502,1.50205,1.5011,1.50155,1713100008.0
2008-11-07 12:45:00,1.50155,1.5021,1.5011,1.50165,1544000000.0
2008-11-07 12:50:00,1.50165,1.5017,1.50095,1.50125,323700000.0
2008-11-07 12:55:00,1.5013,1.5013,1.50045,1.50055,636100000.0
2008-11-07 13:00:00,1.50055,1.50055,1.49865,1.49955,1000499998.0
2008-11-07 13:05:00,1.4995,1.5,1.4991,1.49925,619000003.0
2008-11-07 13:10:00,1.49925,1.4993,1.498,1.4988,1268900000.0
2008-11-07 13:15:00,1.4988,1.49925,1.49875,1.49905,466400000.0
2008-11-07 13:20:00,1.49905,1.49935,1.499,1.4992,188300000.0
2008-11-07 13:25:00,1.49925,1.4995,1.49925,1.49935,326900000.0
2008-11-07 13:30:00,1.4993,1.4998,1.4991,1.49945,310700000.0
2008-11-07 13:35:00,1.4995,1.4997,1.49895,1.499,509800000.0
2008-11-07 13:40:00,1.499,1.49955,1.49895,1.49915,587100000.0
2008-11-07 13:45:00,1.4992,1.50005,1.49915,1.49965,475300000.0
2008-11-07 13:50:00,1.49965,1.5001,1.49915,1.50005,475700000.0
2008-11-07 13:55:00,1.5,1.5001,1.49835,1.49865,815100000.0
2008-11-07 14:00:00,1.49885,1.5001,1.4988,1.5,1255200000.0
2008-11-07 14:05:00,1.49995,1.49995,1.49885,1.49935,718300000.0
2008-11-07 14:10:00,1.49945,1.49955,1.4989,1.49905,439300000.0
2008-11-07 14:15:00,1.499,1.49945,1.4988,1.4989,585700000.0
2008-11-07 14:20:00,1.4989,1.4993,1.4988,1.49905,422900000.0
2008-11-07 14:25:00,1.49905,1.4993,1.49845,1.499,530300000.0
2008-11-07 14:30:00,1.49905,1.4991,1.4985,1.49875,610200000.0
2008-11-07 14:35:00,1.49875,1.499,1.49865,1.499,279900000.0
2008-11-07 14:40:00,1.499,1.49905,1.49845,1.49875,434600000.0
2008-11-07 14:45:00,1.4988,1.4988,1.4979,1.49875,680499998.0
2008-11-07 14:50:00,1.4988,1.4988,1.4984,1.49845,159800000.0
2008-11-07 14:55:00,1.49827,1.4988,1.49788,1.49875,768000000.0
2008-11-07 15:00:00,1.49875,1.49885,1.49815,1.4985,457100000.0
2008-11-07 15:05:00,1.4985,1.49865,1.4981,1.4981,297300000.0
2008-11-07 15:10:00,1.49815,1.49815,1.4968,1.4972,1115100000.0
2008-11-07 15:15:00,1.4973,1.4997,1.4973,1.49965,1288700000.0
2008-11-07 15:20:00,1.49965,1.49975,1.49855,1.49875,1274600000.0
2008-11-07 15:25:00,1.49875,1.49915,1.4977,1.4989,1859700000.0
2008-11-07 15:30:00,1.4989,1.499,1.49505,1.4969,1502000000.0
2008-11-07 15:35:00,1.497,1.4987,1.49625,1.4981,1039600000.0
2008-11-07 15:40:00,1.4981,1.49905,1.49745,1.4985,810400000.0
2008-11-07 15:45:00,1.49835,1.4989,1.49795,1.49865,906900000.0
2008-11-07 15:50:00,1.4986,1.49905,1.4977,1.4988,839700001.0
2008-11-07 15:55:00,1.49875,1.49925,1.4966,1.4975,527700000.0
2008-11-07 16:00:00,1.4975,1.4975,1.4949,1.4965,569800000.0
2008-11-07 16:05:00,1.4965,1.4981,1.4965,1.49775,496500000.0
2008-11-07 16:10:00,1.49775,1.4994,1.4977,1.4991,548400000.0
2008-11-07 16:15:00,1.499,1.49915,1.49815,1.49865,658300007.0
2008-11-07 16:20:00,1.4986,1.49925,1.49835,1.49905,526100000.0
2008-11-07 16:25:00,1.4991,1.49935,1.49835,1.4984,499900000.0
2008-11-07 16:30:00,1.49845,1.5006,1.4982,1.5005,640400000.0
2008-11-07 16:35:00,1.50055,1.50055,1.49815,1.49875,980200000.0
2008-11-07 16:40:00,1.49865,1.5007,1.49785,1.5002,858400000.0
2008-11-07 16:45:00,1.5002,1.5005,1.49855,1.499,905900000.0
2008-11-07 16:50:00,1.4989,1.49955,1.4989,1.4992,908800000.0
2008-11-07 16:55:00,1.4992,1.5002,1.49845,1.4985,418400000.0
2008-11-07 17:00:00,1.4985,1.4997,1.49805,1.4995,689400000.0
2008-11-07 17:05:00,1.4995,1.50215,1.4994,1.5017,536600000.0
2008-11-07 17:10:00,1.50175,1.5022,1.5006,1.50205,542700000.0
2008-11-07 17:15:00,1.5021,1.50245,1.50155,1.502,630800000.0
2008-11-07 17:20:00,1.502,1.50395,1.502,1.5033,606500000.0
2008-11-07 17:25:00,1.5033,1.5045,1.5031,1.50335,723500000.0
2008-11-07 17:30:00,1.5033,1.50415,1.5031,1.5036,660100000.0
2008-11-07 17:35:00,1.5036,1.5045,1.5036,1.5036,426300000.0
2008-11-07 17:40:00,1.5036,1.50445,1.5032,1.50415,481700000.0
2008-11-07 17:45:00,1.5041,1.5045,1.50315,1.50325,564399999.0
2008-11-07 17:50:00,1.50315,1.50345,1.50275,1.5029,587100000.0
2008-11-07 17:55:00,1.5029,1.5033,1.5025,1.50315,323700000.0
2008-11-07 18:00:00,1.50315,1.5039,1.50275,1.50295,550800000.0
2008-11-07 18:05:00,1.503,1.50365,1.502,1.5023,789200000.0
2008-11-07 18:10:00,1.50245,1.50265,1.5022,1.5023,236900000.0
2008-11-07 18:15:00,1.50235,1.50285,1.5021,1.5026,525500000.0
2008-11-07 18:20:00,1.5026,1.5026,1.5006,1.50195,680200000.0
2008-11-07 18:25:00,1.50195,1.50205,1.50045,1.502,691200000.0
2008-11-07 18:30:00,1.50205,1.50275,1.50115,1.5014,722900000.0
2008-11-07 18:35:00,1.50145,1.50255,1.50125,1.5017,1151400001.0
2008-11-07 18:40:00,1.5017,1.5024,1.50135,1.5019,327900000.0
2008-11-07 18:45:00,1.502,1.50255,1.5014,1.50205,711700000.0
2008-11-07 18:50:00,1.5018,1.5028,1.50115,1.5021,753000000.0
2008-11-07 18:55:00,1.50205,1.5025,1.5015,1.50245,448600000.0
2008-11-07 19:00:00,1.50245,1.5029,1.50175,1.5025,1105500000.0
2008-11-07 19:05:00,1.5025,1.5028,1.50145,1.50165,459100000.0
2008-11-07 19:10:00,1.50165,1.50245,1.50165,1.50195,906600000.0
2008-11-07 19:15:00,1.50195,1.502,1.50045,1.50065,573600000.0
2008-11-07 19:20:00,1.5006,1.50125,1.50045,1.501,634500000.0
2008-11-07 19:25:00,1.50105,1.5018,1.5008,1.5014,837500000.0
2008-11-07 19:30:00,1.5015,1.5016,1.5009,1.50105,1447700000.0
2008-11-07 19:35:00,1.5012,1.5024,1.5011,1.5021,1257000000.0
2008-11-07 19:40:00,1.5021,1.5023,1.50135,1.5018,1253000000.0
2008-11-07 19:45:00,1.5018,1.5024,1.5015,1.5017,771400000.0
2008-11-07 19:50:00,1.5017,1.50275,1.5016,1.50225,972700000.0
2008-11-07 19:55:00,1.50225,1.5026,1.50095,1.5024,1440100000.0
2008-11-07 20:00:00,1.5024,1.50275,1.50185,1.5026,979100000.0
2008-11-07 20:05:00,1.5026,1.5028,1.50165,1.5022,633300000.0
2008-11-07 20:10:00,1.5022,1.50225,1.50115,1.5019,349100000.0
2008-11-07 20:15:00,1.5019,1.502,1.501,1.50195,532000000.0
2008-11-07 20:20:00,1.502,1.502,1.5013,1.5017,97500000.0
2008-11-07 20:25:00,1.5017,1.50275,1.50125,1.5025,1028700000.0
2008-11-07 20:30:00,1.5025,1.50315,1.50235,1.5029,1372200000.0
2008-11-07 20:35:00,1.5029,1.50295,1.5018,1.5025,937600000.0
2008-11-07 20:40:00,1.50255,1.5027,1.5011,1.50145,421500000.0
2008-11-07 20:45:00,1.50145,1.5027,1.5013,1.5023,1048200000.0
2008-11-07 20:50:00,1.5023,1.5028,1.50205,1.5024,844800000.0
2008-11-07 20:55:00,1.50245,1.50265,1.5014,1.502,1026300000.0
2008-11-07 21:00:00,1.502,1.5021,1.50085,1.501,1135500000.0
2008-11-07 21:05:00,1.501,1.5014,1.5005,1.5007,1029600000.0
2008-11-07 21:10:00,1.5007,1.5015,1.50065,1.5014,1149200000.0
2008-11-07 21:15:00,1.50135,1.50185,1.50065,1.50155,1120700000.0
2008-11-07 21:20:00,1.50125,1.50165,1.5007,1.50115,734300000.0
2008-11-07 21:25:00,1.5011,1.5016,1.5007,1.50105,500700000.0
2008-11-07 21:30:00,1.50105,1.50185,1.50105,1.50185,275400000.0
2008-11-07 21:35:00,1.50185,1.5027,1.5006,1.50245,877100000.0
2008-11-07 21:40:00,1.50245,1.5033,1.50185,1.5032,608400000.0
2008-11-07 21:45:00,1.50325,1.50335,1.50225,1.5025,1063000000.0
2008-11-07 21:50:00,1.5025,1.5033,1.5019,1.50245,1126400000.0
2008-11-07 21:55:00,1.5024,1.50265,1.5007,1.5007,1402300000.0
2008-11-07 22:00:00,1.5007,1.50185,1.5005,1.5007,876600000.0
2008-11-07 22:05:00,1.5007,1.5024,1.5006,1.5014,977700000.0
2008-11-07 22:10:00,1.50145,1.50185,1.501,1.5013,917300000.0
2008-11-07 22:15:00,1.5013,1.5015,1.5009,1.5013,520400000.0
2008-11-07 22:20:00,1.5013,1.50145,1.5008,1.5011,714700000.0
2008-11-07 22:25:00,1.50105,1.5014,1.50055,1.501,839100000.0
2008-11-07 22:30:00,1.5011,1.5017,1.50095,1.5014,750300000.0
2008-11-07 22:35:00,1.5014,1.50155,1.5013,1.5013,712300000.0
2008-11-07 22:40:00,1.5013,1.5016,1.50125,1.5016,442700000.0
2008-11-07 22:45:00,1.50165,1.5017,1.5004,1.5013,940700000.0
2008-11-07 22:50:00,1.5013,1.5018,1.5009,1.5017,622200000.0
2008-11-07 22:55:00,1.5016,1.50195,1.5012,1.50175,537100000.0
2008-11-07 23:00:00,1.5017,1.50185,1.5008,1.5015,311900000.0
2008-11-07 23:05:00,1.5015,1.5021,1.50125,1.5017,679400000.0
2008-11-07 23:10:00,1.5017,1.5019,1.5012,1.5018,475000000.0
2008-11-07 23:15:00,1.5018,1.50195,1.50125,1.50165,510600000.0
2008-11-07 23:20:00,1.50165,1.5018,1.50135,1.5015,516200000.0
2008-11-07 23:25:00,1.50145,1.5019,1.50125,1.5014,673000000.0
2008-11-07 23:30:00,1.5014,1.5014,1.5003,1.5005,199100000.0
2008-11-07 23:35:00,1.5005,1.50075,1.4999,1.5001,574300000.0
2008-11-07 23:40:00,1.50025,1.5013,1.50005,1.50075,429600000.0
2008-11-07 23:45:00,1.5007,1.50115,1.5001,1.5004,1099199994.0
2008-11-07 23:50:00,1.5004,1.5004,1.49765,1.4981,788499997.0
2008-11-07 23:55:00,1.49825,1.499,1.4979,1.4987,640100000.0
2008-11-10 00:00:00,1.50351,1.50392,1.50329,1.50372,723300000.0
2008-11-10 00:05:00,1.5037,1.504,1.50369,1.50378,185800000.0
2008-11-10 00:10:00,1.50348,1.504,1.50342,1.504,437000000.0
2008-11-10 00:15:00,1.504,1.504,1.50345,1.5037,244200000.0
2008-11-10 00:20:00,1.5024,1.5035,1.5008,1.50295,208900000.0
2008-11-10 00:25:00,1.50295,1.5031,1.5023,1.503,123100000.0
2008-11-10 00:30:00,1.503,1.5035,1.5023,1.5023,100600000.0
2008-11-10 00:35:00,1.5023,1.5039,1.502,1.5039,220800000.0
2008-11-10 00:40:00,1.5039,1.5042,1.5036,1.5042,109500000.0
2008-11-10 00:45:00,1.5042,1.5042,1.5033,1.50345,428600001.0
2008-11-10 00:50:00,1.5035,1.50395,1.50345,1.50395,81400000.0
2008-11-10 00:55:00,1.5039,1.50405,1.50375,1.50405,67300000.0
2008-11-10 01:00:00,1.50405,1.5048,1.50405,1.5045,233400000.0
2008-11-10 01:05:00,1.5045,1.50505,1.50367,1.50505,403300000.0
2008-11-10 01:10:00,1.5052,1.50565,1.50485,1.5051,168400000.0
2008-11-10 01:15:00,1.505,1.506,1.505,1.5056,108600000.0
2008-11-10 01:20:00,1.5057,1.50665,1.5057,1.50625,291000000.0
2008-11-10 01:25:00,1.5062,1.50645,1.50605,1.50635,163300000.0
2008-11-10 01:30:00,1.50645,1.50665,1.50615,1.5065,298700000.0
2008-11-10 01:35:00,1.5065,1.5067,1.50625,1.50655,162300000.0
2008-11-10 01:40:00,1.5066,1.50715,1.5065,1.507,295400000.0
2008-11-10 01:45:00,1.507,1.50745,1.50635,1.5068,1016600000.0
2008-11-10 01:50:00,1.50675,1.5075,1.50675,1.5071,337400000.0
2008-11-10 01:55:00,1.5072,1.5073,1.50625,1.5067,305600000.0
2008-11-10 02:00:00,1.50675,1.5074,1.50645,1.5069,605600000.0
2008-11-10 02:05:00,1.5069,1.5076,1.5062,1.5068,799400000.0
2008-11-10 02:10:00,1.5068,1.508,1.5068,1.50765,1897900003.0
2008-11-10 02:15:00,1.50765,1.5099,1.5076,1.50955,1796899993.0
2008-11-10 02:20:00,1.5095,1.51095,1.5094,1.50985,597700000.0
2008-11-10 02:25:00,1.5099,1.51075,1.5097,1.5106,384499998.0
2008-11-10 02:30:00,1.5106,1.5108,1.50975,1.5099,1011599996.0
2008-11-10 02:35:00,1.50995,1.511,1.50985,1.51075,1108199999.0
2008-11-10 02:40:00,1.5109,1.51135,1.5106,1.5111,614600000.0
2008-11-10 02:45:00,1.51115,1.5113,1.5111,1.5111,1308000003.0
2008-11-10 02:50:00,1.5111,1.5116,1.51015,1.5114,1776199993.0
2008-11-10 02:55:00,1.51155,1.5118,1.50965,1.5111,1574699978.0
2008-11-10 03:00:00,1.5111,1.5112,1.50945,1.5096,321600000.0
2008-11-10 03:05:00,1.5096,1.50985,1.5093,1.5096,144200000.0
2008-11-10 03:10:00,1.5096,1.5126,1.5088,1.5094,1021700000.0
2008-11-10 03:15:00,1.5094,1.5094,1.508,1.5084,500199999.0
2008-11-10 03:20:00,1.5084,1.50845,1.5082,1.5082,839800020.0
2008-11-10 03:25:00,1.5082,1.5099,1.5082,1.5098,1112100008.0
2008-11-10 03:30:00,1.5098,1.5098,1.5094,1.5096,417000000.0
2008-11-10 03:35:00,1.5096,1.51135,1.5096,1.5111,870599994.0
2008-11-10 03:40:00,1.5111,1.51155,1.5109,1.51115,2489100007.0
2008-11-10 03:45:00,1.5112,1.51135,1.51095,1.511,598700000.0
2008-11-10 03:50:00,1.511,1.5122,1.511,1.5122,886500000.0
2008-11-10 03:55:00,1.5121,1.5128,1.5119,1.51255,602799996.0
2008-11-10 04:00:00,1.5125,1.5129,1.5115,1.5124,1734999989.0
2008-11-10 04:05:00,1.5124,1.51245,1.51095,1.51185,992500000.0
2008-11-10 04:10:00,1.5118,1.5125,1.5115,1.512,723900000.0
2008-11-10 04:15:00,1.51175,1.5119,1.51075,1.51165,468400000.0
2008-11-10 04:20:00,1.5114,1.5122,1.5113,1.5115,411100000.0
2008-11-10 04:25:00,1.5115,1.51235,1.5115,1.5123,482500000.0
2008-11-10 04:30:00,1.5122,1.5123,1.511,1.5111,513700000.0
2008-11-10 04:35:00,1.51115,1.51175,1.51045,1.5114,577300000.0
2008-11-10 04:40:00,1.51145,1.5115,1.51115,1.5113,347200000.0
2008-11-10 04:45:00,1.5112,1.51145,1.5111,1.5113,307800000.0
2008-11-10 04:50:00,1.5113,1.5115,1.5111,1.5111,362400000.0
2008-11-10 04:55:00,1.5111,1.51165,1.5107,1.51135,812100000.0
2008-11-10 05:00:00,1.5114,1.512,1.51135,1.51145,1184700002.0
2008-11-10 05:05:00,1.5115,1.5123,1.51095,1.5112,737400000.0
2008-11-10 05:10:00,1.5112,1.51125,1.5106,1.51075,478100000.0
2008-11-10 05:15:00,1.5107,1.51145,1.5104,1.5105,1319900000.0
2008-11-10 05:20:00,1.5105,1.5112,1.5103,1.5103,1023500000.0
2008-11-10 05:25:00,1.51035,1.51075,1.50945,1.5107,620100000.0
2008-11-10 05:30:00,1.5107,1.5112,1.5094,1.5096,755600000.0
2008-11-10 05:35:00,1.50955,1.5107,1.5088,1.5105,518200000.0
2008-11-10 05:40:00,1.5105,1.51055,1.50995,1.5104,626400000.0
2008-11-10 05:45:00,1.5104,1.51045,1.50983,1.5104,498500000.0
2008-11-10 05:50:00,1.5104,1.5106,1.5104,1.5106,454700000.0
2008-11-10 05:55:00,1.5106,1.51065,1.5105,1.5105,543000000.0
2008-11-10 06:00:00,1.5105,1.5105,1.50985,1.51005,332100000.0
2008-11-10 06:05:00,1.5101,1.51035,1.51,1.5101,608000000.0
2008-11-10 06:10:00,1.5102,1.5107,1.5101,1.51056,566300000.0
2008-11-10 06:15:00,1.51052,1.51075,1.5101,1.5105,668600000.0
2008-11-10 06:20:00,1.5105,1.5105,1.50975,1.51005,698000000.0
2008-11-10 06:25:00,1.51005,1.5106,1.50965,1.5102,640400000.0
2008-11-10 06:30:00,1.5102,1.5114,1.5102,1.5109,539200000.0
2008-11-10 06:35:00,1.51085,1.51245,1.51085,1.5118,942400000.0
2008-11-10 06:40:00,1.5119,1.51255,1.5106,1.51255,637999995.0
2008-11-10 06:45:00,1.5126,1.5128,1.51125,1.5116,1344599990.0
2008-11-10 06:50:00,1.51165,1.51225,1.5116,1.51175,369600000.0
2008-11-10 06:55:00,1.5117,1.512,1.5117,1.51185,509600000.0
2008-11-10 07:00:00,1.5119,1.512,1.51165,1.5117,716400000.0
2008-11-10 07:05:00,1.5117,1.5117,1.51085,1.51105,728900000.0
2008-11-10 07:10:00,1.511,1.51145,1.5102,1.51145,937700000.0
2008-11-10 07:15:00,1.5113,1.51145,1.51069,1.5112,323700000.0
2008-11-10 07:20:00,1.5111,1.5117,1.5109,1.5116,923499999.0
2008-11-10 07:25:00,1.5116,1.51205,1.51105,1.51155,698800000.0
2008-11-10 07:30:00,1.51145,1.51195,1.5103,1.5115,974800000.0
2008-11-10 07:35:00,1.5115,1.51185,1.5111,1.5111,1043400000.0
2008-11-10 07:40:00,1.5111,1.5111,1.5104,1.51075,983700000.0
2008-11-10 07:45:00,1.51075,1.5113,1.5105,1.51085,456800000.0
2008-11-10 07:50:00,1.5109,1.51185,1.5109,1.51125,769100000.0
2008-11-10 07:55:00,1.5111,1.51145,1.51035,1.511,1829300000.0
2008-11-10 08:00:00,1.511,1.5112,1.5098,1.5098,1653100000.0
2008-11-10 08:05:00,1.5098,1.5117,1.5091,1.5107,1546899997.0
2008-11-10 08:10:00,1.51105,1.5113,1.5095,1.5106,1323100000.0
2008-11-10 08:15:00,1.51065,1.51085,1.50985,1.51015,952699997.0
2008-11-10 08:20:00,1.5102,1.5104,1.51005,1.51015,413700000.0
2008-11-10 08:25:00,1.5102,1.5105,1.5098,1.5099,2477300002.0
2008-11-10 08:30:00,1.50995,1.5106,1.5089,1.5102,1431099998.0
2008-11-10 08:35:00,1.51005,1.5114,1.50995,1.5107,867599994.0
2008-11-10 08:40:00,1.5107,1.5123,1.5106,1.512,737700000.0
2008-11-10 08:45:00,1.51105,1.5119,1.5106,1.511,650200000.0
2008-11-10 08:50:00,1.511,1.5114,1.51065,1.51085,678399998.0
2008-11-10 08:55:00,1.51085,1.51165,1.50995,1.51065,523500000.0
2008-11-10 09:00:00,1.5107,1.51085,1.50885,1.51,1291999995.0
2008-11-10 09:05:00,1.51,1.5109,1.5088,1.5107,769200000.0
2008-11-10 09:10:00,1.5108,1.5109,1.5093,1.50995,566999999.0
2008-11-10 09:15:00,1.51015,1.51085,1.51005,1.5108,241800000.0
2008-11-10 09:20:00,1.51085,1.51085,1.5099,1.5103,1140100000.0
2008-11-10 09:25:00,1.5104,1.5107,1.50945,1.51005,421600000.0
2008-11-10 09:30:00,1.50995,1.5103,1.50955,1.51025,664300000.0
2008-11-10 09:35:00,1.51025,1.51065,1.5094,1.50975,1167199999.0
2008-11-10 09:40:00,1.50975,1.5103,1.5094,1.50985,406200000.0
2008-11-10 09:45:00,1.51005,1.5102,1.50945,1.5098,138300000.0
2008-11-10 09:50:00,1.5098,1.5098,1.50885,1.5091,425800000.0
2008-11-10 09:55:00,1.509,1.50975,1.509,1.50935,717000000.0
2008-11-10 10:00:00,1.5094,1.50955,1.5068,1.50785,873700000.0
2008-11-10 10:05:00,1.50795,1.5082,1.50705,1.508,820600000.0
2008-11-10 10:10:00,1.5079,1.5084,1.5076,1.5076,536399994.0
2008-11-10 10:15:00,1.5076,1.5076,1.50605,1.5064,741700000.0
2008-11-10 10:20:00,1.5064,1.50845,1.5064,1.5084,1075599999.0
2008-11-10 10:25:00,1.50855,1.5093,1.50835,1.50855,2062399998.0
2008-11-10 10:30:00,1.50865,1.50945,1.5084,1.5091,1337600000.0
2008-11-10 10:35:00,1.50915,1.50955,1.509,1.50925,716700000.0
2008-11-10 10:40:00,1.5092,1.50955,1.5088,1.50945,758900000.0
2008-11-10 10:45:00,1.50945,1.51045,1.50915,1.5097,1419500000.0
2008-11-10 10:50:00,1.50965,1.51145,1.50955,1.5112,992200000.0
2008-11-10 10:55:00,1.5113,1.5115,1.5107,1.5114,1042800000.0
2008-11-10 11:00:00,1.5114,1.5117,1.5109,1.51155,448500000.0
2008-11-10 11:05:00,1.51155,1.51165,1.51095,1.51105,248900000.0
2008-11-10 11:10:00,1.51105,1.51105,1.50965,1.5104,1275499989.0
2008-11-10 11:15:00,1.51045,1.51085,1.50895,1.50965,892600000.0
2008-11-10 11:20:00,1.5095,1.5098,1.5092,1.5095,628400000.0
2008-11-10 11:25:00,1.50935,1.50955,1.5091,1.5093,513100000.0
2008-11-10 11:30:00,1.5092,1.51025,1.509,1.5096,605600000.0
2008-11-10 11:35:00,1.5096,1.51075,1.5096,1.5106,855300000.0
2008-11-10 11:40:00,1.51065,1.511,1.51045,1.51055,425400000.0
2008-11-10 11:45:00,1.51065,1.5107,1.5097,1.5098,228400000.0
2008-11-10 11:50:00,1.5098,1.51015,1.50915,1.50915,691200000.0
2008-11-10 11:55:00,1.50915,1.50965,1.50615,1.50615,701900000.0
2008-11-10 12:00:00,1.5061,1.50795,1.50605,1.50785,661100000.0
2008-11-10 12:05:00,1.5078,1.50795,1.5072,1.5076,607900000.0
2008-11-10 12:10:00,1.5076,1.5091,1.50745,1.5085,960300000.0
2008-11-10 12:15:00,1.5085,1.50985,1.50845,1.50935,494200000.0
2008-11-10 12:20:00,1.50925,1.51095,1.50925,1.51085,986099999.0
2008-11-10 12:25:00,1.51085,1.5111,1.51045,1.5105,198700000.0
2008-11-10 12:30:00,1.51045,1.51055,1.5099,1.51,294800000.0
2008-11-10 12:35:00,1.51,1.5102,1.5094,1.50995,215700000.0
2008-11-10 12:40:00,1.51005,1.51175,1.5099,1.51065,1129100000.0
2008-11-10 12:45:00,1.51065,1.51275,1.51045,1.5127,1283300000.0
2008-11-10 12:50:00,1.51275,1.51365,1.51275,1.51305,347400000.0
2008-11-10 12:55:00,1.51305,1.51315,1.5121,1.5123,223200000.0
2008-11-10 13:00:00,1.51245,1.513,1.5124,1.513,274600000.0
2008-11-10 13:05:00,1.51295,1.51315,1.5127,1.51295,456700000.0
2008-11-10 13:10:00,1.51295,1.51365,1.51285,1.51345,531400000.0
2008-11-10 13:15:00,1.5135,1.51385,1.5132,1.51325,170300000.0
2008-11-10 13:20:00,1.5133,1.5135,1.513,1.51315,370200000.0
2008-11-10 13:25:00,1.51325,1.5136,1.51305,1.5133,233200000.0
2008-11-10 13:30:00,1.5133,1.51395,1.5132,1.51385,225500000.0
2008-11-10 13:35:00,1.5139,1.51465,1.51365,1.5145,744700000.0
2008-11-10 13:40:00,1.51445,1.51595,1.51435,1.5155,615600000.0
2008-11-10 13:45:00,1.5156,1.51595,1.51505,1.51505,262000000.0
2008-11-10 13:50:00,1.51505,1.5158,1.51475,1.51505,697400000.0
2008-11-10 13:55:00,1.515,1.51565,1.5148,1.5149,346100000.0
2008-11-10 14:00:00,1.51495,1.51505,1.51445,1.51455,373200000.0
2008-11-10 14:05:00,1.5146,1.5165,1.51455,1.5158,1044500000.0
2008-11-10 14:10:00,1.5158,1.51585,1.5152,1.5153,360400000.0
2008-11-10 14:15:00,1.51535,1.516,1.51515,1.5152,490300000.0
2008-11-10 14:20:00,1.51545,1.51545,1.51495,1.51505,80000000.0
2008-11-10 14:25:00,1.51505,1.5151,1.51485,1.51505,134800000.0
2008-11-10 14:30:00,1.51505,1.51535,1.51395,1.51425,808500000.0
2008-11-10 14:35:00,1.5143,1.5144,1.51335,1.51375,456200000.0
2008-11-10 14:40:00,1.5138,1.51465,1.51375,1.51415,411000000.0
2008-11-10 14:45:00,1.51415,1.5145,1.5136,1.5138,608400000.0
2008-11-10 14:50:00,1.51375,1.51375,1.5131,1.5135,646900000.0
2008-11-10 14:55:00,1.5135,1.51385,1.51325,1.5134,515300000.0
2008-11-10 15:00:00,1.51355,1.5142,1.51345,1.51395,623200000.0
2008-11-10 15:05:00,1.51395,1.5142,1.5134,1.51355,1282700000.0
2008-11-10 15:10:00,1.5135,1.5137,1.5132,1.5133,596300000.0
2008-11-10 15:15:00,1.5133,1.51345,1.5132,1.5134,223300000.0
2008-11-10 15:20:00,1.51345,1.5139,1.51265,1.51345,788800006.0
2008-11-10 15:25:00,1.51345,1.5136,1.51285,1.51355,938999998.0
2008-11-10 15:30:00,1.5135,1.51425,1.5134,1.514,379100000.0
2008-11-10 15:35:00,1.514,1.51455,1.514,1.51445,586000000.0
2008-11-10 15:40:00,1.51445,1.51495,1.5141,1.5141,754800000.0
2008-11-10 15:45:00,1.5141,1.5153,1.5138,1.5152,433000000.0
2008-11-10 15:50:00,1.5152,1.51595,1.5149,1.5157,738899999.0
2008-11-10 15:55:00,1.5157,1.5166,1.5152,1.5162,1048700000.0
2008-11-10 16:00:00,1.51615,1.51635,1.51565,1.51625,422700000.0
2008-11-10 16:05:00,1.5162,1.51655,1.5145,1.5153,646200000.0
2008-11-10 16:10:00,1.5153,1.5153,1.51325,1.51325,751600000.0
2008-11-10 16:15:00,1.5133,1.5138,1.5125,1.5136,549700000.0
2008-11-10 16:20:00,1.5136,1.5138,1.51235,1.51275,858300004.0
2008-11-10 16:25:00,1.5128,1.513,1.5121,1.5125,495500000.0
2008-11-10 16:30:00,1.5125,1.513,1.51225,1.5127,868500000.0
2008-11-10 16:35:00,1.5127,1.5128,1.5105,1.5108,777000001.0
2008-11-10 16:40:00,1.5108,1.5112,1.5105,1.5108,571700000.0
2008-11-10 16:45:00,1.5108,1.5108,1.50855,1.50855,684800000.0
2008-11-10 16:50:00,1.5086,1.5089,1.5075,1.5088,980700000.0
2008-11-10 16:55:00,1.50875,1.50895,1.5078,1.5088,1784599999.0
2008-11-10 17:00:00,1.50885,1.509,1.50795,1.508,1674900000.0
2008-11-10 17:05:00,1.508,1.5097,1.50745,1.50945,637000000.0
2008-11-10 17:10:00,1.5095,1.51055,1.50925,1.5101,888900000.0
2008-11-10 17:15:00,1.51015,1.5103,1.5093,1.5094,545700000.0
2008-11-10 17:20:00,1.50965,1.50985,1.50915,1.5096,297800000.0
2008-11-10 17:25:00,1.5096,1.5105,1.5093,1.50975,847600000.0
2008-11-10 17:30:00,1.50965,1.51085,1.50945,1.51045,1021100000.0
2008-11-10 17:35:00,1.5104,1.51045,1.5095,1.51005,483900000.0
2008-11-10 17:40:00,1.51005,1.511,1.5096,1.51075,535100000.0
2008-11-10 17:45:00,1.51075,1.5108,1.5094,1.5094,333000000.0
2008-11-10 17:50:00,1.5094,1.50965,1.50765,1.5082,1333299993.0
2008-11-10 17:55:00,1.5082,1.50845,1.5066,1.5069,666599999.0
2008-11-10 18:00:00,1.50685,1.5079,1.5067,1.50725,585200000.0
2008-11-10 18:05:00,1.50725,1.5076,1.50655,1.5076,836399995.0
2008-11-10 18:10:00,1.50745,1.50755,1.50525,1.5057,1065300000.0
2008-11-10 18:15:00,1.50575,1.5059,1.50415,1.5048,477000000.0
2008-11-10 18:20:00,1.5048,1.5056,1.50435,1.5047,735700000.0
2008-11-10 18:25:00,1.50475,1.5059,1.5047,1.50555,1082600001.0
2008-11-10 18:30:00,1.50555,1.506,1.50455,1.505,513600000.0
2008-11-10 18:35:00,1.505,1.50595,1.50475,1.5058,896500000.0
2008-11-10 18:40:00,1.5058,1.50585,1.5041,1.50545,859300000.0
2008-11-10 18:45:00,1.50545,1.50565,1.5043,1.5046,1187200001.0
2008-11-10 18:50:00,1.5046,1.5046,1.5033,1.5033,1268200005.0
2008-11-10 18:55:00,1.5033,1.50425,1.5024,1.50355,1143200000.0
2008-11-10 19:00:00,1.50355,1.5045,1.5024,1.50435,1718300000.0
2008-11-10 19:05:00,1.50435,1.5047,1.5039,1.5041,1356800000.0
2008-11-10 19:10:00,1.50415,1.5043,1.50325,1.50375,1254900000.0
2008-11-10 19:15:00,1.5038,1.50455,1.50365,1.5041,961900000.0
2008-11-10 19:20:00,1.50415,1.5043,1.5032,1.5038,676200000.0
2008-11-10 19:25:00,1.5038,1.50455,1.50335,1.50415,1002100001.0
2008-11-10 19:30:00,1.5041,1.5042,1.50275,1.503,695200000.0
2008-11-10 19:35:00,1.50305,1.50425,1.50305,1.5041,3175799999.0
2008-11-10 19:40:00,1.50405,1.50445,1.5032,1.5035,1374999999.0
2008-11-10 19:45:00,1.5034,1.5043,1.503,1.504,662300000.0
2008-11-10 19:50:00,1.504,1.504,1.5034,1.5034,1593600000.0
2008-11-10 19:55:00,1.50345,1.50415,1.50285,1.5038,2092900006.0
2008-11-10 20:00:00,1.50385,1.5041,1.5028,1.50295,938400003.0
2008-11-10 20:05:00,1.50295,1.50425,1.5029,1.5039,1366700000.0
2008-11-10 20:10:00,1.5039,1.50425,1.5028,1.5031,946700000.0
2008-11-10 20:15:00,1.50305,1.5038,1.50305,1.5033,466200000.0
2008-11-10 20:20:00,1.50335,1.5034,1.5029,1.5031,732000000.0
2008-11-10 20:25:00,1.50305,1.50345,1.50215,1.50335,690500000.0
2008-11-10 20:30:00,1.5034,1.5043,1.5027,1.5035,1380000000.0
2008-11-10 20:35:00,1.5035,1.5038,1.5024,1.5035,1462899998.0
2008-11-10 20:40:00,1.5035,1.50375,1.50285,1.5035,995100000.0
2008-11-10 20:45:00,1.5035,1.50385,1.5033,1.50355,384300000.0
2008-11-10 20:50:00,1.50355,1.5046,1.50305,1.50375,304700000.0
2008-11-10 20:55:00,1.50385,1.50465,1.50365,1.5042,681400000.0
2008-11-10 21:00:00,1.5042,1.5043,1.50375,1.5041,728200000.0
2008-11-10 21:05:00,1.50415,1.50505,1.50405,1.50495,862900000.0
2008-11-10 21:10:00,1.505,1.5052,1.50485,1.5052,862600000.0
2008-11-10 21:15:00,1.50515,1.5054,1.50475,1.5053,419300000.0
2008-11-10 21:20:00,1.50525,1.50575,1.5045,1.5049,1288000000.0
2008-11-10 21:25:00,1.50505,1.5055,1.5045,1.505,981000000.0
2008-11-10 21:30:00,1.50495,1.50525,1.50455,1.50455,934600000.0
2008-11-10 21:35:00,1.50465,1.505,1.50425,1.505,168300000.0
2008-11-10 21:40:00,1.505,1.5053,1.5045,1.5048,1123300000.0
2008-11-10 21:45:00,1.50485,1.50505,1.503,1.50345,822600000.0
2008-11-10 21:50:00,1.5035,1.5048,1.5032,1.5044,1273500000.0
2008-11-10 21:55:00,1.5044,1.50495,1.5043,1.50465,1202700000.0
2008-11-10 22:00:00,1.50455,1.505,1.5034,1.505,1316000000.0
2008-11-10 22:05:00,1.50495,1.505,1.5031,1.5035,991600000.0
2008-11-10 22:10:00,1.5035,1.5041,1.5033,1.50405,906000000.0
2008-11-10 22:15:00,1.50405,1.5041,1.5033,1.50355,940900000.0
2008-11-10 22:20:00,1.5036,1.50405,1.5032,1.50375,965000000.0
2008-11-10 22:25:00,1.50385,1.504,1.50245,1.5026,907299999.0
2008-11-10 22:30:00,1.5026,1.50285,1.50185,1.5021,531400000.0
2008-11-10 22:35:00,1.502,1.50215,1.5017,1.50175,447400000.0
2008-11-10 22:40:00,1.5018,1.50195,1.501,1.50155,515400000.0
2008-11-10 22:45:00,1.50155,1.5016,1.501,1.5014,680100000.0
2008-11-10 22:50:00,1.50145,1.5019,1.5012,1.50165,656700000.0
2008-11-10 22:55:00,1.5017,1.50225,1.5016,1.50215,420400000.0
2008-11-10 23:00:00,1.50205,1.5026,1.501,1.5018,486900000.0
2008-11-10 23:05:00,1.50175,1.5023,1.50145,1.50145,623100000.0
2008-11-10 23:10:00,1.50155,1.50185,1.5011,1.50165,571600000.0
2008-11-10 23:15:00,1.50165,1.5019,1.50145,1.5018,325300000.0
2008-11-10 23:20:00,1.5017,1.50205,1.5016,1.5018,318300000.0
2008-11-10 23:25:00,1.5017,1.5021,1.5017,1.502,310900000.0
2008-11-10 23:30:00,1.502,1.504,1.502,1.5038,1435900000.0
2008-11-10 23:35:00,1.5038,1.50415,1.5036,1.50375,1330200010.0
2008-11-10 23:40:00,1.5037,1.5039,1.5029,1.5029,2419600065.0
2008-11-10 23:45:00,1.5029,1.5033,1.50255,1.503,733600000.0
2008-11-10 23:50:00,1.50295,1.5033,1.5029,1.5032,342700000.0
2008-11-10 23:55:00,1.5032,1.50365,1.5027,1.5028,623699998.0
2008-11-11 00:00:00,1.5028,1.5031,1.502,1.50245,365100000.0
2008-11-11 00:05:00,1.50245,1.50245,1.5017,1.5017,349400000.0
2008-11-11 00:10:00,1.5017,1.5018,1.50114,1.50157,418899998.0
2008-11-11 00:15:00,1.50159,1.50215,1.50153,1.50195,259600001.0
2008-11-11 00:20:00,1.5019,1.50245,1.50176,1.50215,148700000.0
2008-11-11 00:25:00,1.5023,1.5026,1.50203,1.50235,490200000.0
2008-11-11 00:30:00,1.5026,1.5031,1.5023,1.50285,540300000.0
2008-11-11 00:35:00,1.5029,1.50295,1.50255,1.5027,1002899995.0
2008-11-11 00:40:00,1.5027,1.5027,1.50175,1.50205,341500000.0
2008-11-11 00:45:00,1.5021,1.50245,1.50205,1.50235,799299992.0
2008-11-11 00:50:00,1.50215,1.5025,1.50205,1.50225,473000000.0
2008-11-11 00:55:00,1.50225,1.50225,1.50215,1.50225,165100000.0
2008-11-11 01:00:00,1.5022,1.5023,1.5021,1.5023,1658099991.0
2008-11-11 01:05:00,1.50235,1.5024,1.50204,1.50226,123699999.0
2008-11-11 01:10:00,1.5024,1.50305,1.50175,1.50205,596499995.0
2008-11-11 01:15:00,1.502,1.50215,1.5019,1.50205,352299999.0
2008-11-11 01:20:00,1.5021,1.5026,1.50205,1.5025,364400000.0
2008-11-11 01:25:00,1.50235,1.5025,1.50183,1.50219,456500000.0
2008-11-11 01:30:00,1.50188,1.5026,1.50174,1.5026,241599997.0
2008-11-11 01:35:00,1.50255,1.5031,1.50235,1.5025,240000000.0
2008-11-11 01:40:00,1.50255,1.50285,1.5024,1.5027,316500000.0
2008-11-11 01:45:00,1.5026,1.5033,1.5026,1.50295,359800000.0
2008-11-11 01:50:00,1.5029,1.50315,1.5029,1.5029,648499998.0
2008-11-11 01:55:00,1.5029,1.5029,1.50255,1.50265,264000000.0
2008-11-11 02:00:00,1.50265,1.5029,1.50215,1.50272,462500000.0
2008-11-11 02:05:00,1.50264,1.503,1.5015,1.5021,716100000.0
2008-11-11 02:10:00,1.502,1.5021,1.50155,1.5018,148700000.0
2008-11-11 02:15:00,1.5019,1.5019,1.5007,1.501,829500007.0
2008-11-11 02:20:00,1.50095,1.5017,1.50055,1.5014,444300000.0
2008-11-11 02:25:00,1.5013,1.5016,1.50105,1.5016,142300000.0
2008-11-11 02:30:00,1.50145,1.5017,1.5003,1.5003,337300000.0
2008-11-11 02:35:00,1.5003,1.50105,1.49895,1.4993,288300000.0
2008-11-11 02:40:00,1.4995,1.4995,1.49825,1.4985,316400000.0
2008-11-11 02:45:00,1.4986,1.499,1.4983,1.4986,121600000.0
2008-11-11 02:50:00,1.4986,1.4987,1.49815,1.4985,57400000.0
2008-11-11 02:55:00,1.4985,1.4989,1.49825,1.4986,191200000.0
2008-11-11 03:00:00,1.4986,1.499,1.4983,1.499,137600000.0
2008-11-11 03:05:00,1.49885,1.4992,1.49835,1.4985,113600000.0
2008-11-11 03:10:00,1.4985,1.499,1.4985,1.4987,269600000.0
2008-11-11 03:15:00,1.4987,1.4988,1.49826,1.4986,129400000.0
2008-11-11 03:20:00,1.4989,1.49905,1.4984,1.4987,205200000.0
2008-11-11 03:25:00,1.4987,1.5009,1.49855,1.5006,745500000.0
2008-11-11 03:30:00,1.5006,1.5007,1.4998,1.50055,931300000.0
2008-11-11 03:35:00,1.5005,1.50065,1.49965,1.5006,536900000.0
2008-11-11 03:40:00,1.5006,1.5007,1.49925,1.5001,2113300004.0
2008-11-11 03:45:00,1.5002,1.50035,1.49965,1.4998,643299999.0
2008-11-11 03:50:00,1.4999,1.50015,1.4989,1.49945,566600000.0
2008-11-11 03:55:00,1.4995,1.50025,1.4992,1.49935,587500000.0
2008-11-11 04:00:00,1.4993,1.4998,1.4992,1.4993,546500000.0
2008-11-11 04:05:00,1.49935,1.4995,1.49925,1.49935,523000000.0
2008-11-11 04:10:00,1.4993,1.4993,1.49835,1.49875,1057300000.0
2008-11-11 04:15:00,1.4987,1.4992,1.49855,1.499,838400000.0
2008-11-11 04:20:00,1.49915,1.49925,1.49855,1.49885,1013200000.0
2008-11-11 04:25:00,1.4991,1.4999,1.4982,1.4992,699800000.0
2008-11-11 04:30:00,1.4992,1.5005,1.4989,1.5002,1250499992.0
2008-11-11 04:35:00,1.5003,1.5007,1.4981,1.5002,963399999.0
2008-11-11 04:40:00,1.50025,1.50065,1.4999,1.5004,880400000.0
2008-11-11 04:45:00,1.5004,1.5004,1.4996,1.50005,605400000.0
2008-11-11 04:50:00,1.5,1.50085,1.5,1.50055,1124800000.0
2008-11-11 04:55:00,1.5006,1.5009,1.49955,1.4996,678000000.0
2008-11-11 05:00:00,1.4996,1.5008,1.49945,1.5,790700000.0
2008-11-11 05:05:00,1.5001,1.5009,1.49945,1.49955,771900000.0
2008-11-11 05:10:00,1.4996,1.50055,1.49935,1.50025,1075100000.0
2008-11-11 05:15:00,1.5002,1.50065,1.5002,1.5005,402100000.0
2008-11-11 05:20:00,1.5005,1.5005,1.4995,1.5,957900000.0
2008-11-11 05:25:00,1.50005,1.50045,1.49995,1.49995,474400000.0
2008-11-11 05:30:00,1.49995,1.501,1.49985,1.501,750400000.0
2008-11-11 05:35:00,1.501,1.501,1.5001,1.50075,613400000.0
2008-11-11 05:40:00,1.5007,1.501,1.50035,1.50045,658100000.0
2008-11-11 05:45:00,1.50045,1.5012,1.50015,1.5011,938099996.0
2008-11-11 05:50:00,1.5001,1.50095,1.5001,1.50075,1071299995.0
2008-11-11 05:55:00,1.5009,1.501,1.50055,1.50085,662700000.0
2008-11-11 06:00:00,1.5008,1.5019,1.50065,1.5018,734800000.0
2008-11-11 06:05:00,1.50175,1.50295,1.5017,1.50255,1545299991.0
2008-11-11 06:10:00,1.50255,1.50265,1.5017,1.50219,1511799983.0
2008-11-11 06:15:00,1.5025,1.5025,1.50175,1.50245,943900000.0
2008-11-11 06:20:00,1.50255,1.50285,1.50175,1.5026,1046299997.0
2008-11-11 06:25:00,1.5027,1.5031,1.50165,1.50265,1027599997.0
2008-11-11 06:30:00,1.50265,1.50335,1.50225,1.503,1289199996.0
2008-11-11 06:35:00,1.50325,1.50405,1.5032,1.5036,764299996.0
2008-11-11 06:40:00,1.50345,1.5035,1.5022,1.5026,1236299992.0
2008-11-11 06:45:00,1.50265,1.50315,1.50185,1.50315,1597599999.0
2008-11-11 06:50:00,1.5031,1.50425,1.5028,1.5035,864400000.0
2008-11-11 06:55:00,1.50345,1.50445,1.5027,1.50425,1144000000.0
2008-11-11 07:00:00,1.5042,1.50445,1.50235,1.5028,1366500000.0
2008-11-11 07:05:00,1.5028,1.5032,1.5017,1.5021,2450599964.0
2008-11-11 07:10:00,1.5021,1.503,1.5017,1.50235,1013300000.0
2008-11-11 07:15:00,1.5023,1.5026,1.5022,1.50255,506300000.0
2008-11-11 07:20:00,1.5026,1.5031,1.5025,1.5027,204400000.0
2008-11-11 07:25:00,1.5027,1.5031,1.5022,1.50265,685000000.0
2008-11-11 07:30:00,1.5025,1.5033,1.5022,1.5024,822600000.0
2008-11-11 07:35:00,1.5024,1.5027,1.5014,1.5015,515800002.0
2008-11-11 07:40:00,1.5015,1.50245,1.5014,1.5017,1014600002.0
2008-11-11 07:45:00,1.5016,1.5025,1.5014,1.50185,597500000.0
2008-11-11 07:50:00,1.5017,1.5024,1.5014,1.50175,531700000.0
2008-11-11 07:55:00,1.5017,1.50295,1.5014,1.5025,1106100000.0
2008-11-11 08:00:00,1.50265,1.5031,1.5017,1.5025,1380200000.0
2008-11-11 08:05:00,1.50255,1.50295,1.5023,1.5027,649900000.0
2008-11-11 08:10:00,1.50255,1.5028,1.5022,1.50245,445600000.0
2008-11-11 08:15:00,1.50245,1.5031,1.50215,1.50285,314700000.0
2008-11-11 08:20:00,1.50285,1.503,1.5022,1.50255,557800000.0
2008-11-11 08:25:00,1.50255,1.5027,1.5019,1.5021,933800000.0
2008-11-11 08:30:00,1.5021,1.50255,1.5019,1.50195,658200000.0
2008-11-11 08:35:00,1.50195,1.5031,1.5019,1.50215,340900000.0
2008-11-11 08:40:00,1.5021,1.5035,1.5019,1.5028,614600000.0
2008-11-11 08:45:00,1.50265,1.5034,1.50215,1.50225,1299199997.0
2008-11-11 08:50:00,1.5022,1.5025,1.50215,1.5023,1280900000.0
2008-11-11 08:55:00,1.50225,1.5026,1.50025,1.50045,758200000.0
2008-11-11 09:00:00,1.50055,1.5016,1.4996,1.4998,1487800000.0
2008-11-11 09:05:00,1.4997,1.5004,1.4996,1.5001,1453800000.0
2008-11-11 09:10:00,1.50005,1.5003,1.5,1.50025,739500000.0
2008-11-11 09:15:00,1.50025,1.50045,1.49955,1.4999,1510199999.0
2008-11-11 09:20:00,1.49995,1.5012,1.4998,1.50115,1524099997.0
2008-11-11 09:25:00,1.5011,1.50195,1.5007,1.50115,1838900016.0
2008-11-11 09:30:00,1.5012,1.50145,1.4999,1.5013,2448399996.0
2008-11-11 09:35:00,1.50125,1.50155,1.49985,1.4999,1201400000.0
2008-11-11 09:40:00,1.49995,1.5016,1.49995,1.5013,1214100000.0
2008-11-11 09:45:00,1.5013,1.5013,1.5004,1.5007,477400000.0
2008-11-11 09:50:00,1.50075,1.5018,1.5005,1.50165,1563899997.0
2008-11-11 09:55:00,1.5017,1.502,1.50055,1.5009,1852200022.0
2008-11-11 10:00:00,1.5009,1.501,1.50035,1.5005,793200000.0
2008-11-11 10:05:00,1.5005,1.50095,1.5005,1.5007,600200000.0
2008-11-11 10:10:00,1.5007,1.50175,1.5007,1.50155,494600000.0
2008-11-11 10:15:00,1.50155,1.5028,1.50145,1.50255,714800000.0
2008-11-11 10:20:00,1.50255,1.5026,1.50165,1.502,577700000.0
2008-11-11 10:25:00,1.502,1.502,1.4998,1.50085,708500000.0
2008-11-11 10:30:00,1.50075,1.50125,1.50075,1.5009,450900000.0
2008-11-11 10:35:00,1.5009,1.5009,1.4997,1.5005,782700000.0
2008-11-11 10:40:00,1.5005,1.50135,1.5004,1.5011,1835299987.0
2008-11-11 10:45:00,1.50115,1.50135,1.5009,1.5011,1035200000.0
2008-11-11 10:50:00,1.50105,1.50125,1.5006,1.5012,963300000.0
2008-11-11 10:55:00,1.50105,1.5021,1.50105,1.50185,1924700000.0
2008-11-11 11:00:00,1.50185,1.5023,1.5014,1.502,1620100000.0
2008-11-11 11:05:00,1.502,1.50295,1.50155,1.5028,1975399996.0
2008-11-11 11:10:00,1.50295,1.503,1.50145,1.5016,1496899995.0
2008-11-11 11:15:00,1.5016,1.50215,1.5015,1.5015,1482399999.0
2008-11-11 11:20:00,1.5015,1.5021,1.50095,1.50155,1652800001.0
2008-11-11 11:25:00,1.50155,1.50165,1.5004,1.5008,1223700001.0
2008-11-11 11:30:00,1.5008,1.50115,1.5004,1.50095,1212800000.0
2008-11-11 11:35:00,1.50095,1.50115,1.49955,1.49955,870499998.0
2008-11-11 11:40:00,1.49965,1.49995,1.49895,1.4993,498000000.0
2008-11-11 11:45:00,1.49925,1.49935,1.4988,1.49885,379500000.0
2008-11-11 11:50:00,1.49885,1.49885,1.49845,1.49855,427400008.0
2008-11-11 11:55:00,1.4985,1.49855,1.49695,1.498,777600001.0
2008-11-11 12:00:00,1.4981,1.49885,1.49755,1.49805,1347999999.0
2008-11-11 12:05:00,1.4981,1.49835,1.4975,1.4977,819500000.0
2008-11-11 12:10:00,1.4977,1.4991,1.49745,1.4991,636800000.0
2008-11-11 12:15:00,1.4991,1.49935,1.49815,1.49895,1188000000.0
2008-11-11 12:20:00,1.49885,1.49945,1.4983,1.49845,992000000.0
2008-11-11 12:25:00,1.4984,1.49845,1.4969,1.4974,784100000.0
2008-11-11 12:30:00,1.4975,1.4978,1.49715,1.49755,627500000.0
2008-11-11 12:35:00,1.49755,1.4978,1.49705,1.4974,574399996.0
2008-11-11 12:40:00,1.49725,1.4973,1.4971,1.4971,311200000.0
2008-11-11 12:45:00,1.49715,1.4983,1.4971,1.49785,406700000.0
2008-11-11 12:50:00,1.49785,1.4987,1.49765,1.4984,871599998.0
2008-11-11 12:55:00,1.49835,1.49885,1.4979,1.4982,5120699957.0
2008-11-11 13:00:00,1.4986,1.49885,1.4985,1.49865,800600000.0
2008-11-11 13:05:00,1.49865,1.4993,1.4986,1.4992,618600000.0
2008-11-11 13:10:00,1.4992,1.4995,1.49865,1.49885,1216700000.0
2008-11-11 13:15:00,1.49885,1.49905,1.4981,1.4982,578100000.0
2008-11-11 13:20:00,1.4982,1.49875,1.49785,1.49825,606700000.0
2008-11-11 13:25:00,1.49825,1.49885,1.4982,1.4985,135200000.0
2008-11-11 13:30:00,1.4985,1.4985,1.4982,1.49835,164200000.0
2008-11-11 13:35:00,1.49835,1.49835,1.49715,1.49735,513100000.0
2008-11-11 13:40:00,1.4974,1.49815,1.4973,1.4978,725300001.0
2008-11-11 13:45:00,1.49775,1.49855,1.49765,1.49765,1182200001.0
2008-11-11 13:50:00,1.4977,1.49895,1.4976,1.49855,1003300000.0
2008-11-11 13:55:00,1.4986,1.49875,1.498,1.4982,461400000.0
2008-11-11 14:00:00,1.4982,1.4983,1.49805,1.4982,85900000.0
2008-11-11 14:05:00,1.4983,1.49835,1.4981,1.49815,129700000.0
2008-11-11 14:10:00,1.4981,1.49815,1.4977,1.49775,486600000.0
2008-11-11 14:15:00,1.4977,1.4986,1.4976,1.4984,2830999991.0
2008-11-11 14:20:00,1.4984,1.49845,1.49685,1.49705,991900000.0
2008-11-11 14:25:00,1.49705,1.4972,1.49625,1.4963,370100000.0
2008-11-11 14:30:00,1.4963,1.49675,1.4954,1.4954,1068600000.0
2008-11-11 14:35:00,1.4954,1.4963,1.4954,1.49615,718500000.0
2008-11-11 14:40:00,1.4961,1.49705,1.4961,1.497,452500000.0
2008-11-11 14:45:00,1.4969,1.4974,1.4968,1.49735,847100000.0
2008-11-11 14:50:00,1.49745,1.49775,1.49705,1.4971,1152100000.0
2008-11-11 14:55:00,1.4971,1.4978,1.4971,1.4978,514100000.0
2008-11-11 15:00:00,1.4978,1.4979,1.49725,1.4979,455900000.0
2008-11-11 15:05:00,1.4979,1.498,1.49755,1.4978,766500000.0
2008-11-11 15:10:00,1.49775,1.49835,1.4976,1.498,450800000.0
2008-11-11 15:15:00,1.498,1.49835,1.4975,1.4978,1001500001.0
2008-11-11 15:20:00,1.49775,1.49865,1.4977,1.49775,1312999991.0
2008-11-11 15:25:00,1.49775,1.4982,1.4976,1.4979,831600000.0
2008-11-11 15:30:00,1.498,1.49905,1.4979,1.49805,974600000.0
2008-11-11 15:35:00,1.4981,1.4984,1.498,1.498,1963699993.0
2008-11-11 15:40:00,1.49805,1.49975,1.498,1.49955,581500000.0
2008-11-11 15:45:00,1.49955,1.5007,1.49955,1.50055,867500000.0
2008-11-11 15:50:00,1.50055,1.50065,1.4998,1.50035,1146300000.0
2008-11-11 15:55:00,1.50035,1.50065,1.4998,1.4998,313400000.0
2008-11-11 16:00:00,1.4998,1.50035,1.49975,1.50025,761100000.0
2008-11-11 16:05:00,1.5002,1.5002,1.49945,1.4996,974900000.0
2008-11-11 16:10:00,1.4996,1.49965,1.4985,1.49865,708900000.0
2008-11-11 16:15:00,1.49865,1.4991,1.49835,1.4984,703800000.0
2008-11-11 16:20:00,1.4984,1.49855,1.49715,1.49855,804300000.0
2008-11-11 16:25:00,1.49865,1.4989,1.49805,1.49815,594600000.0
2008-11-11 16:30:00,1.49815,1.49935,1.49755,1.4977,615300000.0
2008-11-11 16:35:00,1.4977,1.4989,1.4977,1.49865,760700000.0
2008-11-11 16:40:00,1.49865,1.49865,1.4967,1.4975,729200000.0
2008-11-11 16:45:00,1.4975,1.4975,1.4955,1.4964,737100000.0
2008-11-11 16:50:00,1.49655,1.4967,1.495,1.4957,1588700000.0
2008-11-11 16:55:00,1.49575,1.4963,1.49415,1.4945,687600000.0
2008-11-11 17:00:00,1.49475,1.495,1.4938,1.4941,536400000.0
2008-11-11 17:05:00,1.4941,1.49485,1.4937,1.4941,846100000.0
2008-11-11 17:10:00,1.4941,1.4954,1.494,1.49515,648300000.0
2008-11-11 17:15:00,1.49515,1.49555,1.49435,1.49545,393500000.0
2008-11-11 17:20:00,1.49545,1.49655,1.4935,1.4942,651400000.0
2008-11-11 17:25:00,1.4942,1.495,1.4937,1.494,500400000.0
2008-11-11 17:30:00,1.494,1.49415,1.4932,1.4938,546500000.0
2008-11-11 17:35:00,1.49385,1.4939,1.4922,1.4926,572100000.0
2008-11-11 17:40:00,1.4926,1.4927,1.49105,1.4914,586500000.0
2008-11-11 17:45:00,1.49145,1.4916,1.4895,1.4898,674300000.0
2008-11-11 17:50:00,1.4898,1.4901,1.48725,1.4873,608300000.0
2008-11-11 17:55:00,1.4873,1.4874,1.4836,1.4839,846700000.0
2008-11-11 18:00:00,1.4839,1.4848,1.48385,1.48435,605400000.0
2008-11-11 18:05:00,1.48445,1.4851,1.48385,1.4844,755100000.0
2008-11-11 18:10:00,1.4844,1.4854,1.48425,1.4849,795799998.0
2008-11-11 18:15:00,1.4849,1.4859,1.4849,1.4857,252900000.0
2008-11-11 18:20:00,1.48575,1.4868,1.4857,1.48655,383600000.0
2008-11-11 18:25:00,1.4866,1.4874,1.4865,1.48735,369500000.0
2008-11-11 18:30:00,1.48735,1.48775,1.4857,1.48585,855899999.0
2008-11-11 18:35:00,1.4859,1.48755,1.4854,1.48755,1317799999.0
2008-11-11 18:40:00,1.48755,1.48795,1.486,1.48775,1584799999.0
2008-11-11 18:45:00,1.4877,1.48965,1.4876,1.4896,565100000.0
2008-11-11 18:50:00,1.4896,1.4896,1.48765,1.48945,1347900000.0
2008-11-11 18:55:00,1.4894,1.4894,1.48765,1.48815,1176300000.0
2008-11-11 19:00:00,1.4882,1.4886,1.48725,1.48725,1444200000.0
2008-11-11 19:05:00,1.4872,1.4889,1.487,1.4876,1588900000.0
2008-11-11 19:10:00,1.4876,1.48885,1.4874,1.4885,2409500029.0
2008-11-11 19:15:00,1.4885,1.4898,1.4882,1.489,1227737500.0
2008-11-11 19:20:00,1.48895,1.4894,1.488,1.4881,1395200000.0
2008-11-11 19:25:00,1.4881,1.48885,1.4881,1.48865,715800000.0
2008-11-11 19:30:00,1.48865,1.4888,1.4879,1.4883,616399998.0
2008-11-11 19:35:00,1.4883,1.4884,1.4875,1.4881,791100000.0
2008-11-11 19:40:00,1.48805,1.48885,1.48805,1.4886,489000000.0
2008-11-11 19:45:00,1.4886,1.48915,1.4881,1.4881,376400000.0
2008-11-11 19:50:00,1.48805,1.4883,1.4875,1.4879,805800000.0
2008-11-11 19:55:00,1.48805,1.4888,1.48775,1.48875,1093200000.0
2008-11-11 20:00:00,1.48875,1.48875,1.4874,1.4879,1411399998.0
2008-11-11 20:05:00,1.4879,1.4888,1.4878,1.48865,681900000.0
2008-11-11 20:10:00,1.48865,1.48895,1.48775,1.48795,895900000.0
2008-11-11 20:15:00,1.488,1.4884,1.4878,1.48785,695600000.0
2008-11-11 20:20:00,1.48785,1.4879,1.4868,1.48705,688399996.0
2008-11-11 20:25:00,1.48705,1.48705,1.4859,1.4863,1242900000.0
2008-11-11 20:30:00,1.4863,1.48715,1.4859,1.4865,1018000000.0
2008-11-11 20:35:00,1.48645,1.48665,1.48505,1.48605,780999990.0
2008-11-11 20:40:00,1.4861,1.4871,1.486,1.4863,992500000.0
2008-11-11 20:45:00,1.48635,1.4869,1.4857,1.4867,1130799993.0
2008-11-11 20:50:00,1.4866,1.4878,1.4866,1.4874,884100000.0
2008-11-11 20:55:00,1.48735,1.4882,1.4864,1.48815,1233100000.0
2008-11-11 21:00:00,1.4881,1.48955,1.4878,1.4881,1406400000.0
2008-11-11 21:05:00,1.48815,1.4889,1.48695,1.4874,1243800000.0
2008-11-11 21:10:00,1.4875,1.48845,1.48695,1.488,1516300000.0
2008-11-11 21:15:00,1.48795,1.48895,1.4874,1.48885,1552300000.0
2008-11-11 21:20:00,1.48875,1.4902,1.4886,1.48965,1503900000.0
2008-11-11 21:25:00,1.48975,1.4906,1.4895,1.4906,1075300000.0
2008-11-11 21:30:00,1.49055,1.49215,1.48895,1.49105,1815800000.0
2008-11-11 21:35:00,1.49095,1.4915,1.48915,1.4895,984400000.0
2008-11-11 21:40:00,1.4895,1.4896,1.4879,1.48805,1156900000.0
2008-11-11 21:45:00,1.48805,1.48895,1.48795,1.48895,820300000.0
2008-11-11 21:50:00,1.4889,1.4889,1.4869,1.48725,1097400000.0
2008-11-11 21:55:00,1.4872,1.48855,1.4869,1.487,1075800000.0
2008-11-11 22:00:00,1.487,1.4873,1.4864,1.487,1176200000.0
2008-11-11 22:05:00,1.4871,1.4886,1.4871,1.48725,836100000.0
2008-11-11 22:10:00,1.4873,1.48885,1.4872,1.48885,1058300000.0
2008-11-11 22:15:00,1.4888,1.4888,1.48785,1.48815,1050400000.0
2008-11-11 22:20:00,1.48825,1.48965,1.48805,1.4888,782199999.0
2008-11-11 22:25:00,1.489,1.489,1.4886,1.48865,522800000.0
2008-11-11 22:30:00,1.4887,1.48875,1.4871,1.4872,513599999.0
2008-11-11 22:35:00,1.4872,1.48775,1.4872,1.4872,528900000.0
2008-11-11 22:40:00,1.48735,1.48765,1.48635,1.4875,531900000.0
2008-11-11 22:45:00,1.48755,1.4885,1.4875,1.488,494100000.0
2008-11-11 22:50:00,1.48805,1.4884,1.4879,1.4881,355100000.0
2008-11-11 22:55:00,1.48815,1.4885,1.4874,1.4874,157800000.0
2008-11-11 23:00:00,1.4874,1.4878,1.4872,1.4875,429600000.0
2008-11-11 23:05:00,1.4875,1.48815,1.48725,1.4875,193000000.0
2008-11-11 23:10:00,1.4875,1.4875,1.48695,1.48725,135800000.0
2008-11-11 23:15:00,1.48725,1.4873,1.4864,1.4865,285100000.0
2008-11-11 23:20:00,1.48665,1.4869,1.48645,1.4866,555500000.0
2008-11-11 23:25:00,1.4866,1.48745,1.4865,1.4873,660700001.0
2008-11-11 23:30:00,1.48675,1.48795,1.48675,1.48745,284500000.0
2008-11-11 23:35:00,1.48745,1.4877,1.4872,1.4877,242800000.0
2008-11-11 23:40:00,1.4878,1.4878,1.48745,1.4875,202400000.0
2008-11-11 23:45:00,1.48755,1.48795,1.4873,1.48755,425600000.0
2008-11-11 23:50:00,1.4876,1.4876,1.48745,1.48745,54700000.0
2008-11-11 23:55:00,1.48745,1.48745,1.4874,1.4874,176400000.0
2008-11-12 00:00:00,1.48685,1.48745,1.48536,1.4858,316500000.0
2008-11-12 00:05:00,1.4858,1.4858,1.4846,1.4853,273600000.0
2008-11-12 00:10:00,1.48535,1.48605,1.4852,1.48585,542300000.0
2008-11-12 00:15:00,1.48585,1.48605,1.4857,1.4859,139200000.0
2008-11-12 00:20:00,1.48575,1.4862,1.48575,1.4859,205000000.0
2008-11-12 00:25:00,1.4859,1.48615,1.4854,1.4859,217500000.0
2008-11-12 00:30:00,1.4859,1.4859,1.4854,1.4857,212400000.0
2008-11-12 00:35:00,1.4857,1.4857,1.4857,1.4857,18000000.0
2008-11-12 00:40:00,1.4857,1.4857,1.4857,1.4857,44400000.0
2008-11-12 00:45:00,1.4857,1.48575,1.4857,1.4857,108000000.0
2008-11-12 00:50:00,1.4857,1.48585,1.48533,1.4857,116700000.0
2008-11-12 00:55:00,1.48563,1.4857,1.48521,1.48536,160700000.0
2008-11-12 01:00:00,1.48528,1.4857,1.48524,1.4857,672000000.0
2008-11-12 01:05:00,1.4857,1.4857,1.48545,1.4857,777599988.0
2008-11-12 01:10:00,1.4857,1.4859,1.4857,1.4859,1030000000.0
2008-11-12 01:15:00,1.4859,1.48595,1.48521,1.4859,311500000.0
2008-11-12 01:20:00,1.4859,1.4859,1.4852,1.4855,684400002.0
2008-11-12 01:25:00,1.4855,1.486,1.4851,1.48535,308400000.0
2008-11-12 01:30:00,1.48535,1.4861,1.48525,1.4854,840299998.0
2008-11-12 01:35:00,1.4856,1.48685,1.4852,1.4865,885900000.0
2008-11-12 01:40:00,1.48645,1.4868,1.4853,1.4855,841600000.0
2008-11-12 01:45:00,1.48545,1.48595,1.48335,1.48455,1154100000.0
2008-11-12 01:50:00,1.48445,1.4851,1.4844,1.48485,738700000.0
2008-11-12 01:55:00,1.4848,1.4856,1.4845,1.48525,674600000.0
2008-11-12 02:00:00,1.48535,1.48645,1.4852,1.4859,474200000.0
2008-11-12 02:05:00,1.4858,1.48735,1.4858,1.48675,661800000.0
2008-11-12 02:10:00,1.4867,1.4877,1.4864,1.4874,341200000.0
2008-11-12 02:15:00,1.48755,1.48775,1.48645,1.4865,583100000.0
2008-11-12 02:20:00,1.4864,1.48745,1.48535,1.4864,411300000.0
2008-11-12 02:25:00,1.4864,1.487,1.4863,1.4866,498900000.0
2008-11-12 02:30:00,1.4866,1.487,1.48585,1.4867,215700000.0
2008-11-12 02:35:00,1.4867,1.4869,1.48625,1.4867,352800000.0
2008-11-12 02:40:00,1.48675,1.48695,1.48595,1.4863,625500000.0
2008-11-12 02:45:00,1.4864,1.487,1.48635,1.4867,247600000.0
2008-11-12 02:50:00,1.4867,1.4867,1.4861,1.4863,361400000.0
2008-11-12 02:55:00,1.4863,1.48635,1.486,1.4862,353600000.0
2008-11-12 03:00:00,1.4863,1.4869,1.48625,1.4865,492899995.0
2008-11-12 03:05:00,1.4865,1.4869,1.4857,1.48575,563300000.0
2008-11-12 03:10:00,1.48585,1.4866,1.48575,1.4862,307600000.0
2008-11-12 03:15:00,1.48605,1.48835,1.4858,1.48795,533000000.0
2008-11-12 03:20:00,1.4879,1.4885,1.4871,1.4882,358500000.0
2008-11-12 03:25:00,1.4882,1.4884,1.48715,1.4874,547800000.0
2008-11-12 03:30:00,1.48735,1.488,1.4873,1.48775,463900000.0
2008-11-12 03:35:00,1.4877,1.48865,1.48695,1.4875,454700000.0
2008-11-12 03:40:00,1.4875,1.48825,1.4875,1.4881,446000000.0
2008-11-12 03:45:00,1.4881,1.48905,1.4881,1.4888,477800000.0
2008-11-12 03:50:00,1.4888,1.4891,1.48775,1.4889,365600000.0
2008-11-12 03:55:00,1.48895,1.48935,1.4888,1.4891,998100000.0
2008-11-12 04:00:00,1.4891,1.48955,1.4886,1.48865,823799998.0
2008-11-12 04:05:00,1.48875,1.48945,1.4886,1.4891,1161699998.0
2008-11-12 04:10:00,1.4891,1.4923,1.489,1.49105,1374900000.0
2008-11-12 04:15:00,1.491,1.49165,1.4903,1.49105,791600000.0
2008-11-12 04:20:00,1.491,1.49195,1.4904,1.4911,634500000.0
2008-11-12 04:25:00,1.49105,1.49105,1.49015,1.4906,817700000.0
2008-11-12 04:30:00,1.4906,1.4909,1.4904,1.4909,631100000.0
2008-11-12 04:35:00,1.49085,1.4909,1.48985,1.49005,605900000.0
2008-11-12 04:40:00,1.4901,1.4907,1.4896,1.49015,712900000.0
2008-11-12 04:45:00,1.49045,1.4911,1.49045,1.49075,470800000.0
2008-11-12 04:50:00,1.49075,1.4915,1.4906,1.4915,478200000.0
2008-11-12 04:55:00,1.4915,1.4917,1.49065,1.4911,704200000.0
2008-11-12 05:00:00,1.491,1.4917,1.49085,1.4912,883800000.0
2008-11-12 05:05:00,1.4912,1.4916,1.49105,1.4914,676400000.0
2008-11-12 05:10:00,1.4915,1.4915,1.49005,1.4911,595600000.0
2008-11-12 05:15:00,1.49115,1.4915,1.49035,1.49085,968600000.0
2008-11-12 05:20:00,1.4908,1.491,1.48965,1.49065,679499992.0
2008-11-12 05:25:00,1.4907,1.4908,1.4899,1.49075,1664499981.0
2008-11-12 05:30:00,1.49085,1.49085,1.48935,1.49,1279799990.0
2008-11-12 05:35:00,1.49,1.4907,1.49,1.4905,629900000.0
2008-11-12 05:40:00,1.49055,1.491,1.49045,1.49075,592799999.0
2008-11-12 05:45:00,1.49075,1.49115,1.49015,1.491,877399999.0
2008-11-12 05:50:00,1.491,1.4911,1.4905,1.4905,1552999947.0
2008-11-12 05:55:00,1.4905,1.4907,1.48985,1.49,1152699969.0
2008-11-12 06:00:00,1.49,1.4904,1.49,1.4903,286700000.0
2008-11-12 06:05:00,1.49025,1.49055,1.4898,1.49055,254200000.0
2008-11-12 06:10:00,1.49045,1.4915,1.49045,1.49115,553700000.0
2008-11-12 06:15:00,1.49115,1.4914,1.4903,1.4905,1041700000.0
2008-11-12 06:20:00,1.4905,1.4912,1.49025,1.49025,704200000.0
2008-11-12 06:25:00,1.4908,1.491,1.49,1.49035,845699999.0
2008-11-12 06:30:00,1.4904,1.49075,1.49005,1.49045,553200000.0
2008-11-12 06:35:00,1.4905,1.4907,1.49015,1.4905,490300000.0
2008-11-12 06:40:00,1.49045,1.49155,1.49045,1.49145,939700000.0
2008-11-12 06:45:00,1.4914,1.4915,1.49075,1.49085,463700000.0
2008-11-12 06:50:00,1.4908,1.49115,1.48985,1.4908,836200000.0
2008-11-12 06:55:00,1.49085,1.491,1.48955,1.4896,799400000.0
2008-11-12 07:00:00,1.48965,1.49005,1.4887,1.48975,852900000.0
2008-11-12 07:05:00,1.48985,1.4901,1.48895,1.4891,1141600000.0
2008-11-12 07:10:00,1.4892,1.48945,1.48875,1.4888,1178600000.0
2008-11-12 07:15:00,1.4888,1.489,1.4879,1.48865,1042900000.0
2008-11-12 07:20:00,1.4886,1.48945,1.4886,1.4893,409800000.0
2008-11-12 07:25:00,1.4893,1.4897,1.4891,1.4895,282400000.0
2008-11-12 07:30:00,1.4895,1.4895,1.4884,1.4894,703100000.0
2008-11-12 07:35:00,1.48945,1.4902,1.48885,1.49005,1436700000.0
2008-11-12 07:40:00,1.4901,1.49135,1.49,1.49055,774500000.0
2008-11-12 07:45:00,1.4906,1.4914,1.49045,1.49065,662299997.0
2008-11-12 07:50:00,1.4907,1.4907,1.4898,1.49015,834600000.0
2008-11-12 07:55:00,1.4901,1.49065,1.48955,1.49035,925800000.0
2008-11-12 08:00:00,1.49035,1.4912,1.49,1.4909,896900000.0
2008-11-12 08:05:00,1.4909,1.49145,1.49035,1.4913,1142100000.0
2008-11-12 08:10:00,1.49125,1.49185,1.491,1.4912,869699999.0
2008-11-12 08:15:00,1.4913,1.49145,1.49095,1.4911,1134700000.0
2008-11-12 08:20:00,1.4911,1.4917,1.4909,1.4914,1065900000.0
2008-11-12 08:25:00,1.49135,1.4924,1.4911,1.4918,2222899992.0
2008-11-12 08:30:00,1.4918,1.4921,1.4908,1.4909,986200000.0
2008-11-12 08:35:00,1.491,1.49335,1.49055,1.4923,1688000002.0
2008-11-12 08:40:00,1.49235,1.4929,1.4922,1.4926,437000000.0
2008-11-12 08:45:00,1.49265,1.4929,1.4924,1.4928,406500000.0
2008-11-12 08:50:00,1.4928,1.4928,1.49195,1.492,671700000.0
2008-11-12 08:55:00,1.492,1.4921,1.4908,1.49085,2670999991.0
2008-11-12 09:00:00,1.4908,1.4925,1.49065,1.4925,581600000.0
2008-11-12 09:05:00,1.49255,1.4928,1.4916,1.49255,425100000.0
2008-11-12 09:10:00,1.4927,1.493,1.49155,1.49225,861615000.0
2008-11-12 09:15:00,1.4923,1.4925,1.49195,1.4922,1032299994.0
2008-11-12 09:20:00,1.4922,1.4932,1.4922,1.49295,1695299995.0
2008-11-12 09:25:00,1.49295,1.4931,1.49215,1.49285,1540199998.0
2008-11-12 09:30:00,1.49275,1.4935,1.4925,1.4934,1388799991.0
2008-11-12 09:35:00,1.49345,1.49365,1.4926,1.4928,835000000.0
2008-11-12 09:40:00,1.49275,1.4929,1.49225,1.49245,336600000.0
2008-11-12 09:45:00,1.49245,1.49265,1.492,1.49205,825700000.0
2008-11-12 09:50:00,1.49195,1.492,1.49125,1.4917,1539499994.0
2008-11-12 09:55:00,1.49165,1.49195,1.4916,1.4917,928500001.0
2008-11-12 10:00:00,1.49175,1.4921,1.4915,1.4921,493100004.0
2008-11-12 10:05:00,1.49205,1.49275,1.492,1.4923,1015600000.0
2008-11-12 10:10:00,1.49235,1.4937,1.49225,1.4935,891599999.0
2008-11-12 10:15:00,1.4936,1.4936,1.4931,1.4933,2357200000.0
2008-11-12 10:20:00,1.4933,1.4933,1.49225,1.4924,975800000.0
2008-11-12 10:25:00,1.4924,1.493,1.492,1.4923,972800000.0
2008-11-12 10:30:00,1.4923,1.4925,1.4917,1.49195,441700000.0
2008-11-12 10:35:00,1.49195,1.49235,1.4917,1.4917,692400000.0
2008-11-12 10:40:00,1.4917,1.49215,1.49045,1.4908,1017300000.0
2008-11-12 10:45:00,1.4907,1.4908,1.4892,1.49,1004300000.0
2008-11-12 10:50:00,1.48975,1.49005,1.4888,1.4895,2148299996.0
2008-11-12 10:55:00,1.48945,1.49015,1.489,1.4895,2264900000.0
2008-11-12 11:00:00,1.4895,1.48955,1.48765,1.4878,2077199998.0
2008-11-12 11:05:00,1.4878,1.4882,1.487,1.48755,1059400000.0
2008-11-12 11:10:00,1.4877,1.4895,1.48755,1.4892,857200000.0
2008-11-12 11:15:00,1.4892,1.4894,1.48885,1.48915,986800001.0
2008-11-12 11:20:00,1.4892,1.4895,1.488,1.4883,1243799998.0
2008-11-12 11:25:00,1.48835,1.4888,1.4881,1.4883,1335299995.0
2008-11-12 11:30:00,1.4883,1.48835,1.48765,1.4879,625400000.0
2008-11-12 11:35:00,1.4879,1.48835,1.48745,1.48745,515700000.0
2008-11-12 11:40:00,1.4875,1.4879,1.4873,1.48755,553100000.0
2008-11-12 11:45:00,1.4876,1.48765,1.48665,1.48685,678400000.0
2008-11-12 11:50:00,1.48685,1.48715,1.48625,1.4866,2146399996.0
2008-11-12 11:55:00,1.4865,1.4877,1.4861,1.4877,807100003.0
2008-11-12 12:00:00,1.4876,1.4879,1.487,1.48735,1677500000.0
2008-11-12 12:05:00,1.4875,1.4877,1.487,1.4873,1748200000.0
2008-11-12 12:10:00,1.4873,1.4873,1.4863,1.487,663100000.0
2008-11-12 12:15:00,1.487,1.4872,1.48665,1.4867,439100000.0
2008-11-12 12:20:00,1.4867,1.48705,1.4865,1.487,676300000.0
2008-11-12 12:25:00,1.487,1.4872,1.4866,1.4869,805800000.0
2008-11-12 12:30:00,1.4869,1.48695,1.486,1.4862,1201500000.0
2008-11-12 12:35:00,1.48625,1.4864,1.4855,1.4863,1130300001.0
2008-11-12 12:40:00,1.4863,1.48695,1.4863,1.4866,1194999997.0
2008-11-12 12:45:00,1.4866,1.487,1.48645,1.4869,827200002.0
2008-11-12 12:50:00,1.4868,1.48705,1.48635,1.4868,813200001.0
2008-11-12 12:55:00,1.4868,1.48725,1.4867,1.487,305600000.0
2008-11-12 13:00:00,1.48705,1.48705,1.4859,1.4861,488900000.0
2008-11-12 13:05:00,1.48605,1.4868,1.4857,1.4868,1089900000.0
2008-11-12 13:10:00,1.4868,1.4872,1.4861,1.48685,2080699993.0
2008-11-12 13:15:00,1.48685,1.4895,1.4866,1.4895,1562300000.0
2008-11-12 13:20:00,1.48955,1.48985,1.4883,1.4885,1573600001.0
2008-11-12 13:25:00,1.4885,1.4896,1.4882,1.4893,1281100000.0
2008-11-12 13:30:00,1.4892,1.48925,1.4883,1.489,1267700000.0
2008-11-12 13:35:00,1.4891,1.48915,1.48855,1.489,501700000.0
2008-11-12 13:40:00,1.489,1.489,1.4886,1.48895,350400000.0
2008-11-12 13:45:00,1.4889,1.49035,1.48885,1.49015,1270200000.0
2008-11-12 13:50:00,1.4901,1.4907,1.48975,1.4907,1335400004.0
2008-11-12 13:55:00,1.4907,1.4914,1.4905,1.4912,2335499998.0
2008-11-12 14:00:00,1.4911,1.4921,1.4907,1.4909,1469400000.0
2008-11-12 14:05:00,1.491,1.49145,1.49075,1.491,1292000000.0
2008-11-12 14:10:00,1.491,1.4913,1.4903,1.4907,1217300000.0
2008-11-12 14:15:00,1.4908,1.4917,1.49045,1.4909,2114700000.0
2008-11-12 14:20:00,1.49095,1.49155,1.49065,1.49095,2408199997.0
2008-11-12 14:25:00,1.4911,1.4911,1.4901,1.49035,1970200001.0
2008-11-12 14:30:00,1.4903,1.49035,1.4894,1.48945,1410900000.0
2008-11-12 14:35:00,1.4895,1.4895,1.4881,1.4882,1596000000.0
2008-11-12 14:40:00,1.4882,1.4891,1.48785,1.489,1420800000.0
2008-11-12 14:45:00,1.489,1.489,1.4879,1.48835,1593900000.0
2008-11-12 14:50:00,1.4884,1.4885,1.4869,1.48695,1281300000.0
2008-11-12 14:55:00,1.4869,1.4872,1.48555,1.48585,2247900000.0
2008-11-12 15:00:00,1.48585,1.48745,1.48565,1.48705,2787600006.0
2008-11-12 15:05:00,1.48705,1.4876,1.4852,1.4852,1775300000.0
2008-11-12 15:10:00,1.4852,1.487,1.485,1.48685,1230500000.0
2008-11-12 15:15:00,1.48695,1.48795,1.48685,1.4875,1708399999.0
2008-11-12 15:20:00,1.4875,1.488,1.4874,1.4877,1335300000.0
2008-11-12 15:25:00,1.48765,1.4885,1.4874,1.4882,1252199998.0
2008-11-12 15:30:00,1.4882,1.48865,1.4874,1.4878,1417600000.0
2008-11-12 15:35:00,1.4878,1.48905,1.4878,1.4888,878900000.0
2008-11-12 15:40:00,1.4887,1.489,1.4872,1.4878,1559200000.0
2008-11-12 15:45:00,1.4878,1.48805,1.4868,1.4869,1980300000.0
2008-11-12 15:50:00,1.4869,1.4873,1.4863,1.48635,1374200000.0
2008-11-12 15:55:00,1.48635,1.4866,1.48515,1.4855,1908700000.0
2008-11-12 16:00:00,1.4855,1.4855,1.4824,1.48275,1488400000.0
2008-11-12 16:05:00,1.4827,1.4831,1.4813,1.4817,1881500000.0
2008-11-12 16:10:00,1.4817,1.48415,1.48155,1.4835,1723600000.0
2008-11-12 16:15:00,1.4835,1.48425,1.4832,1.48325,1854000000.0
2008-11-12 16:20:00,1.4834,1.4841,1.4831,1.48375,1763699999.0
2008-11-12 16:25:00,1.48375,1.48455,1.48335,1.4845,1397500000.0
2008-11-12 16:30:00,1.48455,1.48465,1.48245,1.48325,1660900000.0
2008-11-12 16:35:00,1.4832,1.4845,1.4832,1.4841,2238400000.0
2008-11-12 16:40:00,1.4841,1.4847,1.4836,1.48375,1382000000.0
2008-11-12 16:45:00,1.48375,1.48425,1.4831,1.48395,1897700000.0
2008-11-12 16:50:00,1.484,1.48585,1.484,1.485,1688600000.0
2008-11-12 16:55:00,1.485,1.485,1.4826,1.48295,1637300000.0
2008-11-12 17:00:00,1.483,1.48405,1.4826,1.48405,1679999997.0
2008-11-12 17:05:00,1.4839,1.48415,1.4827,1.48325,1908899996.0
2008-11-12 17:10:00,1.48325,1.48515,1.48325,1.48435,1540300002.0
2008-11-12 17:15:00,1.48435,1.485,1.4835,1.48385,1726799996.0
2008-11-12 17:20:00,1.48395,1.4842,1.4826,1.48275,1897199999.0
2008-11-12 17:25:00,1.48275,1.48345,1.48205,1.48275,1313000000.0
2008-11-12 17:30:00,1.4828,1.4838,1.48115,1.48125,1407600000.0
2008-11-12 17:35:00,1.4813,1.4818,1.47755,1.4783,1637100000.0
2008-11-12 17:40:00,1.4783,1.48015,1.47775,1.47985,1622800000.0
2008-11-12 17:45:00,1.47985,1.4799,1.4764,1.47685,1273400000.0
2008-11-12 17:50:00,1.4768,1.4798,1.4762,1.4794,1239700000.0
2008-11-12 17:55:00,1.4795,1.4803,1.4767,1.47695,770900000.0
2008-11-12 18:00:00,1.47685,1.47795,1.47605,1.47635,818900000.0
2008-11-12 18:05:00,1.4765,1.4765,1.4712,1.4725,1039000003.0
2008-11-12 18:10:00,1.47265,1.474,1.4716,1.47395,916100000.0
2008-11-12 18:15:00,1.4741,1.47805,1.474,1.47705,1391600000.0
2008-11-12 18:20:00,1.4771,1.4787,1.47625,1.4785,1093100000.0
2008-11-12 18:25:00,1.47845,1.4793,1.4774,1.4785,1013500000.0
2008-11-12 18:30:00,1.4785,1.4786,1.47715,1.4774,1340200000.0
2008-11-12 18:35:00,1.4775,1.479,1.47695,1.47775,1352500002.0
2008-11-12 18:40:00,1.4777,1.4789,1.47745,1.47855,2564999986.0
2008-11-12 18:45:00,1.4785,1.479,1.477,1.4776,1222400000.0
2008-11-12 18:50:00,1.4776,1.4804,1.4776,1.4801,1404000000.0
2008-11-12 18:55:00,1.4801,1.4811,1.4797,1.4805,943400000.0
2008-11-12 19:00:00,1.4805,1.4809,1.4802,1.4805,697900000.0
2008-11-12 19:05:00,1.4805,1.4808,1.4801,1.48035,552800000.0
2008-11-12 19:10:00,1.4804,1.4822,1.4802,1.4815,976500000.0
2008-11-12 19:15:00,1.4815,1.48175,1.4807,1.48095,1134000000.0
2008-11-12 19:20:00,1.48095,1.4825,1.4804,1.4825,1248499988.0
2008-11-12 19:25:00,1.4825,1.48485,1.482,1.4844,1458399986.0
2008-11-12 19:30:00,1.4843,1.4848,1.48345,1.4838,876300000.0
2008-11-12 19:35:00,1.4837,1.48485,1.4834,1.48465,505300000.0
2008-11-12 19:40:00,1.48455,1.48515,1.4827,1.48285,667300000.0
2008-11-12 19:45:00,1.48285,1.48415,1.48285,1.48405,843700000.0
2008-11-12 19:50:00,1.484,1.48435,1.48335,1.48355,3068499995.0
2008-11-12 19:55:00,1.4836,1.4852,1.4835,1.485,640700000.0
2008-11-12 20:00:00,1.485,1.48515,1.4828,1.4832,3129300001.0
2008-11-12 20:05:00,1.4832,1.4836,1.48255,1.4835,1065899999.0
2008-11-12 20:10:00,1.4835,1.4842,1.4833,1.484,548899999.0
2008-11-12 20:15:00,1.48405,1.48405,1.48305,1.4833,176700000.0
2008-11-12 20:20:00,1.4832,1.48335,1.4821,1.4833,426900000.0
2008-11-12 20:25:00,1.4833,1.4845,1.48325,1.4845,144000000.0
2008-11-12 20:30:00,1.4845,1.48575,1.48325,1.48355,803699999.0
2008-11-12 20:35:00,1.48355,1.48375,1.4831,1.48355,805600000.0
2008-11-12 20:40:00,1.4837,1.48465,1.4834,1.4842,496400000.0
2008-11-12 20:45:00,1.4842,1.48445,1.4836,1.4836,428900000.0
2008-11-12 20:50:00,1.48355,1.4838,1.483,1.48305,667500000.0
2008-11-12 20:55:00,1.48305,1.48385,1.48285,1.48345,734000000.0
2008-11-12 21:00:00,1.4834,1.48355,1.4821,1.4824,346900000.0
2008-11-12 21:05:00,1.4824,1.4824,1.4806,1.4817,2281899979.0
2008-11-12 21:10:00,1.48155,1.4837,1.4815,1.483,1389299998.0
2008-11-12 21:15:00,1.483,1.48395,1.482,1.48345,1082100000.0
2008-11-12 21:20:00,1.4834,1.4848,1.4834,1.4843,4776399950.0
2008-11-12 21:25:00,1.4843,1.4845,1.4834,1.4841,2531599998.0
2008-11-12 21:30:00,1.4841,1.48455,1.48285,1.4842,1127300000.0
2008-11-12 21:35:00,1.4836,1.48405,1.48275,1.48345,668900000.0
2008-11-12 21:40:00,1.48345,1.4841,1.4828,1.4841,739900000.0
2008-11-12 21:45:00,1.4841,1.4843,1.48315,1.4832,880200000.0
2008-11-12 21:50:00,1.48315,1.48375,1.48285,1.4834,770700000.0
2008-11-12 21:55:00,1.48355,1.4848,1.48355,1.4845,492900000.0
2008-11-12 22:00:00,1.4845,1.48505,1.48355,1.4845,665600000.0
2008-11-12 22:05:00,1.48445,1.48505,1.484,1.4843,356300000.0
2008-11-12 22:10:00,1.48415,1.48425,1.48305,1.4834,408800000.0
2008-11-12 22:15:00,1.4834,1.48385,1.48335,1.4836,469400000.0
2008-11-12 22:20:00,1.48365,1.4841,1.483,1.48335,384000000.0
2008-11-12 22:25:00,1.4832,1.4836,1.4818,1.48355,500100000.0
2008-11-12 22:30:00,1.4835,1.4835,1.4825,1.4825,432900000.0
2008-11-12 22:35:00,1.4825,1.4825,1.48075,1.4811,1110900000.0
2008-11-12 22:40:00,1.4811,1.48235,1.48045,1.48195,666600000.0
2008-11-12 22:45:00,1.48205,1.48285,1.4818,1.4823,494400000.0
2008-11-12 22:50:00,1.48225,1.48255,1.4814,1.48145,522300000.0
2008-11-12 22:55:00,1.4815,1.4815,1.48045,1.48045,424100000.0
2008-11-12 23:00:00,1.48055,1.4811,1.4804,1.48085,331300000.0
2008-11-12 23:05:00,1.48085,1.481,1.4802,1.4806,314400000.0
2008-11-12 23:10:00,1.4806,1.48105,1.48035,1.4806,306800000.0
2008-11-12 23:15:00,1.4806,1.4809,1.4803,1.4809,153600000.0
2008-11-12 23:20:00,1.48085,1.4814,1.48055,1.48095,223700000.0
2008-11-12 23:25:00,1.481,1.48335,1.48095,1.48335,790500000.0
2008-11-12 23:30:00,1.48305,1.4834,1.48285,1.48305,242600000.0
2008-11-12 23:35:00,1.483,1.48305,1.48275,1.48285,90900000.0
2008-11-12 23:40:00,1.48285,1.48315,1.4828,1.4829,64000000.0
2008-11-12 23:45:00,1.48295,1.48345,1.48275,1.4832,243900000.0
2008-11-12 23:50:00,1.4833,1.4843,1.48307,1.484,316300000.0
2008-11-12 23:55:00,1.484,1.48435,1.4834,1.4836,179400000.0
2008-11-13 00:00:00,1.4836,1.48387,1.4826,1.4826,167500000.0
2008-11-13 00:05:00,1.4816,1.4818,1.47843,1.4798,889000000.0
2008-11-13 00:10:00,1.4795,1.48005,1.47885,1.47995,864200000.0
2008-11-13 00:15:00,1.4799,1.48035,1.4796,1.48,607700000.0
2008-11-13 00:20:00,1.4798,1.4802,1.4798,1.48005,233200000.0
2008-11-13 00:25:00,1.48005,1.48005,1.4798,1.4798,100000000.0
2008-11-13 00:30:00,1.4798,1.48055,1.4798,1.4803,404600000.0
2008-11-13 00:35:00,1.48015,1.4805,1.47965,1.4801,333500000.0
2008-11-13 00:40:00,1.4801,1.4805,1.4799,1.48005,153800000.0
2008-11-13 00:45:00,1.48,1.48005,1.479,1.47905,264600000.0
2008-11-13 00:50:00,1.47905,1.47905,1.47805,1.47845,2264000000.0
2008-11-13 00:55:00,1.4786,1.4793,1.4786,1.479,283899997.0
2008-11-13 01:00:00,1.479,1.479,1.4781,1.47835,185800001.0
2008-11-13 01:05:00,1.4783,1.4783,1.47795,1.4781,24300000.0
2008-11-13 01:10:00,1.4781,1.479,1.47805,1.4782,607900000.0
2008-11-13 01:15:00,1.4782,1.47845,1.4782,1.47825,148200000.0
2008-11-13 01:20:00,1.4784,1.4784,1.4782,1.47825,188600000.0
2008-11-13 01:25:00,1.47825,1.4791,1.47815,1.47835,586700001.0
2008-11-13 01:30:00,1.4784,1.4798,1.47805,1.4794,576900000.0
2008-11-13 01:35:00,1.4794,1.4808,1.479,1.4807,333200000.0
2008-11-13 01:40:00,1.4807,1.4808,1.4803,1.48055,113100000.0
2008-11-13 01:45:00,1.48029,1.48077,1.48001,1.4806,102100000.0
2008-11-13 01:50:00,1.4806,1.4806,1.479,1.4791,635100000.0
2008-11-13 01:55:00,1.4791,1.47965,1.479,1.479,764800000.0
2008-11-13 02:00:00,1.479,1.4798,1.4789,1.4798,618200000.0
2008-11-13 02:05:00,1.4798,1.4819,1.4797,1.4819,766999999.0
2008-11-13 02:10:00,1.4819,1.48195,1.48065,1.4819,1200999991.0
2008-11-13 02:15:00,1.4819,1.4819,1.4807,1.4813,974499999.0
2008-11-13 02:20:00,1.4813,1.4813,1.4802,1.4803,740800000.0
2008-11-13 02:25:00,1.4803,1.4808,1.48001,1.4807,1011199994.0
2008-11-13 02:30:00,1.4807,1.48115,1.4807,1.48115,1388099990.0
2008-11-13 02:35:00,1.4811,1.4824,1.4809,1.4824,795399999.0
2008-11-13 02:40:00,1.4823,1.48275,1.4819,1.4819,1160300003.0
2008-11-13 02:45:00,1.4819,1.4826,1.48135,1.4815,1176099993.0
2008-11-13 02:50:00,1.4815,1.4823,1.4805,1.481,527799996.0
2008-11-13 02:55:00,1.481,1.4812,1.48005,1.4807,486900000.0
2008-11-13 03:00:00,1.4807,1.4814,1.4802,1.4805,674600002.0
2008-11-13 03:05:00,1.4805,1.48125,1.48035,1.48125,223600000.0
2008-11-13 03:10:00,1.4812,1.482,1.4808,1.4813,514200000.0
2008-11-13 03:15:00,1.4814,1.4814,1.4811,1.4811,2177799917.0
2008-11-13 03:20:00,1.4811,1.4814,1.4811,1.48115,1783699929.0
2008-11-13 03:25:00,1.4814,1.4823,1.4812,1.4819,590100002.0
2008-11-13 03:30:00,1.4819,1.4824,1.48135,1.4818,545000000.0
2008-11-13 03:35:00,1.4818,1.4821,1.48065,1.48115,790400000.0
2008-11-13 03:40:00,1.48115,1.4817,1.4808,1.48155,1058600001.0
2008-11-13 03:45:00,1.4816,1.482,1.48105,1.4815,697900001.0
2008-11-13 03:50:00,1.4815,1.4819,1.4815,1.4815,921600000.0
2008-11-13 03:55:00,1.4815,1.4822,1.48125,1.4819,600300000.0
2008-11-13 04:00:00,1.4819,1.4819,1.48075,1.48145,320000000.0
2008-11-13 04:05:00,1.4814,1.48155,1.48095,1.4812,937300000.0
2008-11-13 04:10:00,1.4812,1.4816,1.481,1.4813,608099998.0
2008-11-13 04:15:00,1.4813,1.4816,1.4812,1.48145,733699985.0
2008-11-13 04:20:00,1.4814,1.4817,1.4814,1.4816,465099997.0
2008-11-13 04:25:00,1.48155,1.4823,1.4815,1.4821,581800000.0
2008-11-13 04:30:00,1.48215,1.48245,1.4814,1.4818,756300000.0
2008-11-13 04:35:00,1.4818,1.48225,1.48135,1.48175,1278399999.0
2008-11-13 04:40:00,1.4818,1.482,1.48152,1.482,279500000.0
2008-11-13 04:45:00,1.48195,1.4825,1.48195,1.4821,202900000.0
2008-11-13 04:50:00,1.48205,1.48225,1.48185,1.4819,1268399991.0
2008-11-13 04:55:00,1.4819,1.48195,1.48085,1.4811,655099994.0
2008-11-13 05:00:00,1.48105,1.48135,1.48095,1.4812,559500001.0
2008-11-13 05:05:00,1.4813,1.4813,1.4804,1.4809,732300010.0
2008-11-13 05:10:00,1.48095,1.4812,1.48059,1.4812,318300000.0
2008-11-13 05:15:00,1.48135,1.4818,1.48049,1.4815,333900000.0
2008-11-13 05:20:00,1.4815,1.48205,1.48085,1.481,650300000.0
2008-11-13 05:25:00,1.481,1.48245,1.481,1.48135,925700001.0
2008-11-13 05:30:00,1.4814,1.4816,1.48095,1.48115,605899993.0
2008-11-13 05:35:00,1.4811,1.4825,1.4811,1.4825,640100000.0
2008-11-13 05:40:00,1.4824,1.4824,1.48115,1.4812,910200003.0
2008-11-13 05:45:00,1.4812,1.48235,1.4812,1.4821,572000003.0
2008-11-13 05:50:00,1.4821,1.4821,1.481,1.4811,526699998.0
2008-11-13 05:55:00,1.48082,1.4811,1.48015,1.4802,642299999.0
2008-11-13 06:00:00,1.4802,1.4803,1.47945,1.48,1812199944.0
2008-11-13 06:05:00,1.48005,1.48005,1.479,1.47975,452800000.0
2008-11-13 06:10:00,1.47975,1.4812,1.4796,1.48,1618399919.0
2008-11-13 06:15:00,1.48,1.48075,1.4799,1.48065,1292300043.0
2008-11-13 06:20:00,1.48065,1.4807,1.47985,1.48015,573000000.0
2008-11-13 06:25:00,1.4801,1.48075,1.4799,1.4799,680900000.0
2008-11-13 06:30:00,1.4799,1.4799,1.4791,1.4795,566300000.0
2008-11-13 06:35:00,1.4795,1.48,1.4791,1.4797,1250099999.0
2008-11-13 06:40:00,1.4797,1.48015,1.47875,1.47945,640399998.0
2008-11-13 06:45:00,1.47945,1.4797,1.47915,1.4797,305600000.0
2008-11-13 06:50:00,1.47975,1.4807,1.4797,1.4804,1072099995.0
2008-11-13 06:55:00,1.4804,1.48085,1.4803,1.4807,951699999.0
2008-11-13 07:00:00,1.48075,1.4808,1.47985,1.48055,1150700000.0
2008-11-13 07:05:00,1.4805,1.4808,1.4804,1.48065,445500000.0
2008-11-13 07:10:00,1.48055,1.48075,1.47985,1.48035,306300000.0
2008-11-13 07:15:00,1.48025,1.48075,1.48,1.4801,421200000.0
2008-11-13 07:20:00,1.4801,1.4808,1.48,1.48054,472599993.0
2008-11-13 07:25:00,1.48065,1.4808,1.47975,1.48055,261000000.0
2008-11-13 07:30:00,1.4805,1.48085,1.4805,1.4807,803199995.0
2008-11-13 07:35:00,1.48075,1.4817,1.4806,1.48125,494599999.0
2008-11-13 07:40:00,1.4812,1.4814,1.4811,1.4813,419500000.0
2008-11-13 07:45:00,1.4813,1.4813,1.4812,1.4812,53800000.0
2008-11-13 07:50:00,1.4813,1.48155,1.48095,1.48115,554400000.0
2008-11-13 07:55:00,1.48115,1.48115,1.48085,1.4809,155100000.0
2008-11-13 08:00:00,1.4809,1.481,1.48068,1.4808,331000000.0
2008-11-13 08:05:00,1.4808,1.4815,1.4808,1.4812,2235199991.0
2008-11-13 08:10:00,1.4812,1.4817,1.4812,1.4816,636300000.0
2008-11-13 08:15:00,1.4816,1.4819,1.48085,1.481,668000000.0
2008-11-13 08:20:00,1.481,1.48175,1.481,1.4817,779600000.0
2008-11-13 08:25:00,1.48165,1.4823,1.48155,1.48225,640100000.0
2008-11-13 08:30:00,1.48235,1.4826,1.48165,1.4818,959500000.0
2008-11-13 08:35:00,1.4818,1.48215,1.4813,1.4815,1066100001.0
2008-11-13 08:40:00,1.48155,1.483,1.4815,1.4826,767799998.0
2008-11-13 08:45:00,1.48265,1.48265,1.4814,1.48165,928500000.0
2008-11-13 08:50:00,1.4818,1.4823,1.48165,1.4817,762700000.0
2008-11-13 08:55:00,1.48175,1.4818,1.4791,1.4807,661300000.0
2008-11-13 09:00:00,1.48065,1.48065,1.47945,1.48035,610700000.0
2008-11-13 09:05:00,1.4803,1.48075,1.4796,1.4798,435800000.0
2008-11-13 09:10:00,1.4797,1.48005,1.47905,1.47915,183000000.0
2008-11-13 09:15:00,1.4792,1.47955,1.4786,1.479,691100000.0
2008-11-13 09:20:00,1.479,1.4793,1.47865,1.4791,389300000.0
2008-11-13 09:25:00,1.4791,1.4793,1.4773,1.4774,290500000.0
2008-11-13 09:30:00,1.4774,1.47925,1.4759,1.4779,1389699997.0
2008-11-13 09:35:00,1.478,1.47865,1.478,1.4783,535300000.0
2008-11-13 09:40:00,1.47835,1.481,1.4783,1.48035,1048600000.0
2008-11-13 09:45:00,1.48035,1.48135,1.4798,1.4809,999599989.0
2008-11-13 09:50:00,1.4809,1.48185,1.4805,1.481,1446099988.0
2008-11-13 09:55:00,1.481,1.4815,1.4802,1.4808,523300000.0
2008-11-13 10:00:00,1.4808,1.48225,1.4808,1.48155,1294400000.0
2008-11-13 10:05:00,1.4812,1.48185,1.4809,1.4816,873999997.0
2008-11-13 10:10:00,1.4816,1.4821,1.48105,1.48195,1004899999.0
2008-11-13 10:15:00,1.48195,1.48205,1.48075,1.4812,1366800000.0
2008-11-13 10:20:00,1.48115,1.48135,1.48025,1.4804,2658800000.0
2008-11-13 10:25:00,1.4804,1.4824,1.4801,1.4818,1776699991.0
2008-11-13 10:30:00,1.48185,1.4835,1.48175,1.4833,624700000.0
2008-11-13 10:35:00,1.4834,1.4844,1.4831,1.4836,1579799996.0
2008-11-13 10:40:00,1.4836,1.48405,1.4831,1.4833,1680099994.0
2008-11-13 10:45:00,1.4833,1.484,1.4833,1.4837,1865299987.0
2008-11-13 10:50:00,1.4837,1.48405,1.4829,1.48325,1329999986.0
2008-11-13 10:55:00,1.4831,1.48365,1.48305,1.48345,527199999.0
2008-11-13 11:00:00,1.4834,1.48575,1.48325,1.48575,1341099993.0
2008-11-13 11:05:00,1.48575,1.4872,1.485,1.4865,1085500000.0
2008-11-13 11:10:00,1.4865,1.4867,1.48585,1.4865,1302799995.0
2008-11-13 11:15:00,1.4865,1.48815,1.486,1.48725,1402399998.0
2008-11-13 11:20:00,1.4872,1.4878,1.48675,1.4869,1210699996.0
2008-11-13 11:25:00,1.48685,1.4878,1.4865,1.4873,1322000000.0
2008-11-13 11:30:00,1.48725,1.4878,1.48645,1.4867,2230599996.0
2008-11-13 11:35:00,1.4867,1.48815,1.48655,1.4877,859600000.0
2008-11-13 11:40:00,1.4877,1.4887,1.4874,1.48775,856100000.0
2008-11-13 11:45:00,1.48775,1.4898,1.48745,1.4897,1166899994.0
2008-11-13 11:50:00,1.48965,1.4897,1.4882,1.48835,795600000.0
2008-11-13 11:55:00,1.4883,1.4887,1.48775,1.4886,1190700000.0
2008-11-13 12:00:00,1.48865,1.4888,1.4875,1.4884,848900000.0
2008-11-13 12:05:00,1.4884,1.4895,1.4884,1.4884,830100000.0
2008-11-13 12:10:00,1.4884,1.4885,1.4867,1.4875,798500000.0
2008-11-13 12:15:00,1.48755,1.48795,1.48545,1.4858,739700000.0
2008-11-13 12:20:00,1.4858,1.48595,1.4844,1.48495,791500000.0
2008-11-13 12:25:00,1.4849,1.4858,1.4847,1.4852,1686899987.0
2008-11-13 12:30:00,1.4852,1.48675,1.48505,1.4863,1144399999.0
2008-11-13 12:35:00,1.48635,1.487,1.48615,1.48655,211400000.0
2008-11-13 12:40:00,1.48665,1.4882,1.4865,1.4866,987000000.0
2008-11-13 12:45:00,1.4865,1.48775,1.4864,1.4875,631600000.0
2008-11-13 12:50:00,1.4874,1.4881,1.4867,1.4875,1061899997.0
2008-11-13 12:55:00,1.48755,1.4876,1.4872,1.48745,312000000.0
2008-11-13 13:00:00,1.48745,1.4875,1.4872,1.48725,96100000.0
2008-11-13 13:05:00,1.4872,1.4879,1.48715,1.48715,475200000.0
2008-11-13 13:10:00,1.4872,1.4875,1.48665,1.4867,385700000.0
2008-11-13 13:15:00,1.4867,1.4868,1.4862,1.4868,1436400002.0
2008-11-13 13:20:00,1.4867,1.48825,1.4867,1.4877,1692800000.0
2008-11-13 13:25:00,1.4877,1.48855,1.4877,1.4884,1304800004.0
2008-11-13 13:30:00,1.48835,1.48835,1.48765,1.4877,2010099997.0
2008-11-13 13:35:00,1.4878,1.4879,1.487,1.48715,736300000.0
2008-11-13 13:40:00,1.4872,1.4884,1.48705,1.48825,1124799999.0
2008-11-13 13:45:00,1.4884,1.4888,1.48785,1.4887,650400000.0
2008-11-13 13:50:00,1.4888,1.4893,1.4882,1.4885,1169800000.0
2008-11-13 13:55:00,1.4885,1.4895,1.4879,1.4895,731700000.0
2008-11-13 14:00:00,1.48965,1.4902,1.48925,1.4899,1465299989.0
2008-11-13 14:05:00,1.4899,1.4909,1.48975,1.4902,528500000.0
2008-11-13 14:10:00,1.4902,1.4912,1.4901,1.49075,1022899997.0
2008-11-13 14:15:00,1.49075,1.49095,1.49,1.4902,1293700004.0
2008-11-13 14:20:00,1.49035,1.49145,1.49015,1.4912,698400000.0
2008-11-13 14:25:00,1.4912,1.4931,1.4906,1.49285,929900000.0
2008-11-13 14:30:00,1.4928,1.49295,1.4919,1.49245,1344699995.0
2008-11-13 14:35:00,1.4921,1.4923,1.4905,1.4915,750399999.0
2008-11-13 14:40:00,1.4915,1.49275,1.49085,1.49265,1474599999.0
2008-11-13 14:45:00,1.49265,1.49345,1.492,1.4923,889500000.0
2008-11-13 14:50:00,1.4923,1.4925,1.4911,1.4913,875700000.0
2008-11-13 14:55:00,1.4913,1.49165,1.49045,1.4905,1158800000.0
2008-11-13 15:00:00,1.49045,1.4905,1.48955,1.4898,934120000.0
2008-11-13 15:05:00,1.4898,1.49085,1.48935,1.49085,1321617500.0
2008-11-13 15:10:00,1.49095,1.492,1.49085,1.4916,1006799999.0
2008-11-13 15:15:00,1.49165,1.49195,1.4909,1.49165,1060900000.0
2008-11-13 15:20:00,1.49175,1.4921,1.49045,1.49085,1474100000.0
2008-11-13 15:25:00,1.49085,1.49085,1.4893,1.48935,888700000.0
2008-11-13 15:30:00,1.48945,1.49015,1.4885,1.4898,1046947500.0
2008-11-13 15:35:00,1.4899,1.49085,1.4897,1.4904,1305600001.0
2008-11-13 15:40:00,1.49035,1.4908,1.4894,1.48975,628600000.0
2008-11-13 15:45:00,1.48975,1.48995,1.4887,1.4889,1251900000.0
2008-11-13 15:50:00,1.4889,1.48945,1.4882,1.4885,793000000.0
2008-11-13 15:55:00,1.4885,1.4885,1.48685,1.4873,1174200000.0
2008-11-13 16:00:00,1.4873,1.489,1.4873,1.489,1442500000.0
2008-11-13 16:05:00,1.489,1.48945,1.4881,1.48915,1531600001.0
2008-11-13 16:10:00,1.4889,1.48965,1.48875,1.48935,1166499999.0
2008-11-13 16:15:00,1.4894,1.49035,1.4888,1.49025,1409300000.0
2008-11-13 16:20:00,1.4901,1.49145,1.49,1.4914,1013500000.0
2008-11-13 16:25:00,1.4914,1.49185,1.49105,1.49165,675800000.0
2008-11-13 16:30:00,1.49155,1.4941,1.49155,1.49335,1248899994.0
2008-11-13 16:35:00,1.49335,1.4943,1.4933,1.494,1360000000.0
2008-11-13 16:40:00,1.494,1.49425,1.49235,1.49265,1035000000.0
2008-11-13 16:45:00,1.4927,1.4927,1.4913,1.4925,1412599999.0
2008-11-13 16:50:00,1.4924,1.49285,1.49125,1.4927,1058900000.0
2008-11-13 16:55:00,1.4927,1.49355,1.4922,1.4932,1403600000.0
2008-11-13 17:00:00,1.49325,1.4938,1.49255,1.49305,936200000.0
2008-11-13 17:05:00,1.49305,1.49465,1.49305,1.49415,816400000.0
2008-11-13 17:10:00,1.49415,1.4961,1.49415,1.49575,974700000.0
2008-11-13 17:15:00,1.4957,1.4973,1.4956,1.49705,821000000.0
2008-11-13 17:20:00,1.4971,1.49835,1.4968,1.498,953100000.0
2008-11-13 17:25:00,1.49805,1.49965,1.4977,1.4993,1145800000.0
2008-11-13 17:30:00,1.49935,1.5001,1.4983,1.499,1324400000.0
2008-11-13 17:35:00,1.49895,1.4992,1.4975,1.4984,1170500000.0
2008-11-13 17:40:00,1.4985,1.49895,1.497,1.498,2362699998.0
2008-11-13 17:45:00,1.498,1.499,1.497,1.49865,1871500000.0
2008-11-13 17:50:00,1.4986,1.49975,1.4985,1.49975,1109699998.0
2008-11-13 17:55:00,1.4998,1.50075,1.49965,1.50025,1106200000.0
2008-11-13 18:00:00,1.5001,1.5026,1.49965,1.50255,1299000000.0
2008-11-13 18:05:00,1.5026,1.5032,1.49815,1.49925,898800000.0
2008-11-13 18:10:00,1.49935,1.50045,1.49905,1.50005,1021000000.0
2008-11-13 18:15:00,1.5001,1.50035,1.4992,1.4997,1256200000.0
2008-11-13 18:20:00,1.4997,1.50155,1.4983,1.50155,1330200000.0
2008-11-13 18:25:00,1.50145,1.50265,1.50115,1.50255,1186100000.0
2008-11-13 18:30:00,1.5026,1.50365,1.50035,1.50265,1528900000.0
2008-11-13 18:35:00,1.50275,1.50295,1.5011,1.5015,990800000.0
2008-11-13 18:40:00,1.5016,1.50265,1.5006,1.5009,1424900000.0
2008-11-13 18:45:00,1.50095,1.50325,1.5008,1.50225,1146800000.0
2008-11-13 18:50:00,1.50225,1.50295,1.50085,1.5014,1742000000.0
2008-11-13 18:55:00,1.50165,1.50255,1.5007,1.5023,1484700000.0
2008-11-13 19:00:00,1.5024,1.50275,1.50155,1.50235,1435200001.0
2008-11-13 19:05:00,1.50235,1.5033,1.50155,1.5022,1848799992.0
2008-11-13 19:10:00,1.5022,1.50225,1.4987,1.4988,777300000.0
2008-11-13 19:15:00,1.4988,1.4992,1.49805,1.4983,1407700000.0
2008-11-13 19:20:00,1.4983,1.4985,1.49745,1.4981,929099996.0
2008-11-13 19:25:00,1.4981,1.4985,1.49685,1.49715,3511199995.0
2008-11-13 19:30:00,1.4971,1.49775,1.49665,1.49735,1502900004.0
2008-11-13 19:35:00,1.49735,1.4977,1.49655,1.4971,1563500000.0
2008-11-13 19:40:00,1.4971,1.4977,1.4965,1.4969,1128899998.0
2008-11-13 19:45:00,1.4969,1.4979,1.49355,1.494,1898199998.0
2008-11-13 19:50:00,1.494,1.49515,1.4935,1.49495,1620800001.0
2008-11-13 19:55:00,1.4949,1.4953,1.4927,1.49295,1028800000.0
2008-11-13 20:00:00,1.49265,1.49435,1.4922,1.4935,1530500000.0
2008-11-13 20:05:00,1.4935,1.4947,1.49245,1.493,2024900000.0
2008-11-13 20:10:00,1.493,1.49495,1.4928,1.4947,1764500000.0
2008-11-13 20:15:00,1.49475,1.496,1.4945,1.4955,1946200000.0
2008-11-13 20:20:00,1.4955,1.49615,1.4941,1.4945,2188399990.0
2008-11-13 20:25:00,1.49445,1.49705,1.49405,1.49665,2392299982.0
2008-11-13 20:30:00,1.4967,1.49775,1.4958,1.49655,2917799996.0
2008-11-13 20:35:00,1.4965,1.4987,1.4962,1.4983,2035899998.0
2008-11-13 20:40:00,1.4983,1.50105,1.4979,1.5008,2586500001.0
2008-11-13 20:45:00,1.50095,1.50135,1.49825,1.4986,2761499999.0
2008-11-13 20:50:00,1.4986,1.50185,1.4983,1.50055,1896100000.0
2008-11-13 20:55:00,1.50015,1.50205,1.49955,1.4997,2047699999.0
2008-11-13 21:00:00,1.4997,1.50135,1.4989,1.4997,2732199998.0
2008-11-13 21:05:00,1.4997,1.5003,1.4985,1.4999,2300099997.0
2008-11-13 21:10:00,1.5,1.50125,1.49955,1.501,1183099995.0
2008-11-13 21:15:00,1.501,1.50165,1.49895,1.49895,1942299999.0
2008-11-13 21:20:00,1.499,1.5012,1.499,1.5005,1719000000.0
2008-11-13 21:25:00,1.5005,1.5028,1.4997,1.5027,1566799998.0
2008-11-13 21:30:00,1.5026,1.50665,1.50175,1.5052,1039700000.0
2008-11-13 21:35:00,1.5051,1.51005,1.50495,1.50975,1341000000.0
2008-11-13 21:40:00,1.5097,1.5136,1.509,1.51235,2093699999.0
2008-11-13 21:45:00,1.51235,1.5138,1.512,1.5121,1583700000.0
2008-11-13 21:50:00,1.5121,1.51335,1.5114,1.5118,1198400000.0
2008-11-13 21:55:00,1.51175,1.5125,1.5109,1.5116,1499699993.0
2008-11-13 22:00:00,1.5116,1.51305,1.51065,1.51115,2216599994.0
2008-11-13 22:05:00,1.5111,1.51175,1.5092,1.50975,1594499999.0
2008-11-13 22:10:00,1.5097,1.51105,1.5092,1.5097,1957800002.0
2008-11-13 22:15:00,1.5097,1.51185,1.5092,1.5112,1272799999.0
2008-11-13 22:20:00,1.5111,1.51505,1.50985,1.51465,1223500000.0
2008-11-13 22:25:00,1.5145,1.5152,1.5136,1.51495,1420600000.0
2008-11-13 22:30:00,1.5151,1.5157,1.5135,1.51505,1287100000.0
2008-11-13 22:35:00,1.51495,1.51495,1.51115,1.51115,547400000.0
2008-11-13 22:40:00,1.51115,1.5138,1.51115,1.5131,1162600000.0
2008-11-13 22:45:00,1.51315,1.5153,1.5126,1.51515,972200000.0
2008-11-13 22:50:00,1.5152,1.51695,1.5145,1.5168,1007200000.0
2008-11-13 22:55:00,1.51695,1.52275,1.51695,1.52085,1429000000.0
2008-11-13 23:00:00,1.5209,1.5209,1.5183,1.5193,958500000.0
2008-11-13 23:05:00,1.5193,1.51955,1.51815,1.519,1105600000.0
2008-11-13 23:10:00,1.519,1.51985,1.5188,1.5192,820899998.0
2008-11-13 23:15:00,1.51915,1.52015,1.5164,1.51795,950700000.0
2008-11-13 23:20:00,1.5178,1.5191,1.51725,1.5188,572100000.0
2008-11-13 23:25:00,1.5187,1.519,1.51665,1.51675,635000000.0
2008-11-13 23:30:00,1.51675,1.51705,1.5154,1.5158,626800001.0
2008-11-13 23:35:00,1.5158,1.51715,1.5158,1.51695,634700000.0
2008-11-13 23:40:00,1.51695,1.5172,1.5165,1.51715,1597699976.0
2008-11-13 23:45:00,1.5172,1.51865,1.5163,1.5163,1409399980.0
2008-11-13 23:50:00,1.51635,1.517,1.516,1.5166,407600000.0
2008-11-13 23:55:00,1.5166,1.5169,1.5166,1.5166,284600000.0
2008-11-14 00:00:00,1.5165,1.51732,1.51605,1.5169,326400000.0
2008-11-14 00:05:00,1.51695,1.51774,1.51585,1.5164,434400000.0
2008-11-14 00:10:00,1.51645,1.51792,1.5164,1.5164,191800000.0
2008-11-14 00:15:00,1.5164,1.51655,1.51575,1.51625,312200000.0
2008-11-14 00:20:00,1.5164,1.5165,1.51585,1.51605,410600000.0
2008-11-14 00:25:00,1.51605,1.51645,1.5158,1.5161,1046400000.0
2008-11-14 00:30:00,1.5161,1.51655,1.516,1.5161,399000000.0
2008-11-14 00:35:00,1.51615,1.51785,1.5161,1.5177,412000000.0
2008-11-14 00:40:00,1.5177,1.51895,1.5177,1.51825,759500000.0
2008-11-14 00:45:00,1.5184,1.5186,1.5181,1.51825,110200000.0
2008-11-14 00:50:00,1.5185,1.51885,1.5182,1.5182,448800000.0
2008-11-14 00:55:00,1.5182,1.51885,1.5182,1.5186,487200000.0
2008-11-14 01:00:00,1.5186,1.51875,1.5179,1.51795,339200000.0
2008-11-14 01:05:00,1.5181,1.5181,1.51655,1.5178,503600000.0
2008-11-14 01:10:00,1.5177,1.5179,1.51725,1.51755,264000000.0
2008-11-14 01:15:00,1.51775,1.518,1.5175,1.51785,466000000.0
2008-11-14 01:20:00,1.5178,1.5184,1.5177,1.5181,680200000.0
2008-11-14 01:25:00,1.51805,1.51895,1.51725,1.51755,801700000.0
2008-11-14 01:30:00,1.51755,1.5189,1.5172,1.5187,1140599999.0
2008-11-14 01:35:00,1.51865,1.51975,1.5178,1.51835,1381499998.0
2008-11-14 01:40:00,1.5183,1.51845,1.51685,1.5173,485400000.0
2008-11-14 01:45:00,1.5174,1.51895,1.51735,1.5183,447500000.0
2008-11-14 01:50:00,1.51835,1.51895,1.5171,1.51825,890899996.0
2008-11-14 01:55:00,1.5182,1.51835,1.5157,1.5157,250000000.0
2008-11-14 02:00:00,1.5159,1.51665,1.5157,1.5159,672700000.0
2008-11-14 02:05:00,1.5159,1.5167,1.51505,1.5164,2578500002.0
2008-11-14 02:10:00,1.5164,1.51695,1.51585,1.5168,747800000.0
2008-11-14 02:15:00,1.51613,1.51815,1.51569,1.51695,1137600000.0
2008-11-14 02:20:00,1.51695,1.51725,1.51545,1.516,498100000.0
2008-11-14 02:25:00,1.5161,1.51625,1.51525,1.5154,494000000.0
2008-11-14 02:30:00,1.5154,1.51555,1.5145,1.5154,960900000.0
2008-11-14 02:35:00,1.51545,1.5165,1.51535,1.5164,423400000.0
2008-11-14 02:40:00,1.51645,1.5169,1.5155,1.5158,420600000.0
2008-11-14 02:45:00,1.5158,1.51605,1.5141,1.51415,796400000.0
2008-11-14 02:50:00,1.51435,1.51595,1.51435,1.51525,268400000.0
2008-11-14 02:55:00,1.5154,1.5154,1.51335,1.5134,552000000.0
2008-11-14 03:00:00,1.5134,1.5137,1.5128,1.5129,506300005.0
2008-11-14 03:05:00,1.51285,1.51325,1.5128,1.51315,1356200000.0
2008-11-14 03:10:00,1.51325,1.51365,1.51325,1.5134,799200000.0
2008-11-14 03:15:00,1.5134,1.5137,1.51295,1.5135,361000000.0
2008-11-14 03:20:00,1.51355,1.51405,1.5131,1.5134,1238000000.0
2008-11-14 03:25:00,1.5133,1.5137,1.5132,1.5133,594200000.0
2008-11-14 03:30:00,1.5133,1.51415,1.5132,1.51395,761400000.0
2008-11-14 03:35:00,1.5139,1.5143,1.5139,1.51415,436400000.0
2008-11-14 03:40:00,1.5142,1.5142,1.51322,1.51385,258700000.0
2008-11-14 03:45:00,1.5138,1.51385,1.51325,1.5134,244000000.0
2008-11-14 03:50:00,1.51345,1.5136,1.513,1.5136,200200000.0
2008-11-14 03:55:00,1.51355,1.5136,1.5131,1.5136,212000000.0
2008-11-14 04:00:00,1.5135,1.51415,1.5129,1.51415,606600000.0
2008-11-14 04:05:00,1.5143,1.5143,1.51305,1.5139,230600000.0
2008-11-14 04:10:00,1.5139,1.5139,1.51205,1.5126,782000000.0
2008-11-14 04:15:00,1.5126,1.51355,1.5126,1.5134,666000000.0
2008-11-14 04:20:00,1.51345,1.51365,1.513,1.5131,1238199987.0
2008-11-14 04:25:00,1.5131,1.5138,1.5131,1.5134,577399998.0
2008-11-14 04:30:00,1.5134,1.5139,1.5134,1.51385,1210999997.0
2008-11-14 04:35:00,1.5139,1.5149,1.5135,1.5146,797300000.0
2008-11-14 04:40:00,1.5146,1.5146,1.51375,1.5143,805200000.0
2008-11-14 04:45:00,1.51425,1.51435,1.5128,1.5135,804000000.0
2008-11-14 04:50:00,1.5136,1.514,1.5133,1.514,108000000.0
2008-11-14 04:55:00,1.514,1.514,1.5131,1.514,182700000.0
2008-11-14 05:00:00,1.514,1.5148,1.514,1.51455,474000000.0
2008-11-14 05:05:00,1.51455,1.5147,1.5141,1.51435,495200000.0
2008-11-14 05:10:00,1.51435,1.51455,1.51385,1.5145,438600000.0
2008-11-14 05:15:00,1.51445,1.515,1.5142,1.5147,361000000.0
2008-11-14 05:20:00,1.5147,1.5147,1.51375,1.51415,462400000.0
2008-11-14 05:25:00,1.51415,1.51455,1.51405,1.5142,334400000.0
2008-11-14 05:30:00,1.51425,1.51615,1.51415,1.51565,585100000.0
2008-11-14 05:35:00,1.51565,1.5157,1.514,1.51505,1103600000.0
2008-11-14 05:40:00,1.51495,1.5151,1.51455,1.5147,759600000.0
2008-11-14 05:45:00,1.51485,1.5149,1.51445,1.5149,918000000.0
2008-11-14 05:50:00,1.5149,1.51535,1.5149,1.5152,655699998.0
2008-11-14 05:55:00,1.5152,1.5154,1.5152,1.5153,540399999.0
2008-11-14 06:00:00,1.5153,1.5154,1.51445,1.5148,1560599998.0
2008-11-14 06:05:00,1.5148,1.51545,1.5148,1.5151,939400000.0
2008-11-14 06:10:00,1.5153,1.5154,1.5146,1.5149,854600000.0
2008-11-14 06:15:00,1.5149,1.5149,1.5141,1.5144,918600000.0
2008-11-14 06:20:00,1.5144,1.5145,1.51295,1.513,1472999996.0
2008-11-14 06:25:00,1.513,1.51355,1.51276,1.5134,640400000.0
2008-11-14 06:30:00,1.5133,1.51395,1.5131,1.5136,572800000.0
2008-11-14 06:35:00,1.5136,1.5138,1.51275,1.5138,540600000.0
2008-11-14 06:40:00,1.51375,1.5138,1.51265,1.51335,1140200001.0
2008-11-14 06:45:00,1.5134,1.5139,1.5129,1.5135,863600000.0
2008-11-14 06:50:00,1.51355,1.51415,1.51295,1.514,1188999993.0
2008-11-14 06:55:00,1.514,1.514,1.5133,1.51345,1747599989.0
2008-11-14 07:00:00,1.51345,1.514,1.51345,1.5135,1688399998.0
2008-11-14 07:05:00,1.5135,1.5139,1.51345,1.5135,1900799991.0
2008-11-14 07:10:00,1.5135,1.51385,1.5135,1.5135,3068399981.0
2008-11-14 07:15:00,1.5135,1.5136,1.5135,1.5135,1454399990.0
2008-11-14 07:20:00,1.5135,1.51385,1.51295,1.5136,735600000.0
2008-11-14 07:25:00,1.51365,1.51495,1.51365,1.5145,319600000.0
2008-11-14 07:30:00,1.5145,1.51535,1.51445,1.51495,839199998.0
2008-11-14 07:35:00,1.51505,1.51505,1.5145,1.51455,516800000.0
2008-11-14 07:40:00,1.5145,1.51515,1.51415,1.5144,827199997.0
2008-11-14 07:45:00,1.5144,1.51495,1.5143,1.5148,488800000.0
2008-11-14 07:50:00,1.51475,1.51525,1.51415,1.5149,999600000.0
2008-11-14 07:55:00,1.5149,1.51495,1.51385,1.51455,908799997.0
2008-11-14 08:00:00,1.51445,1.51615,1.51445,1.5156,1001300000.0
2008-11-14 08:05:00,1.5155,1.5155,1.5145,1.51465,766800000.0
2008-11-14 08:10:00,1.51465,1.5154,1.5137,1.5137,615800000.0
2008-11-14 08:15:00,1.5137,1.514,1.5129,1.5136,1067500000.0
2008-11-14 08:20:00,1.5135,1.51405,1.51315,1.5135,973000000.0
2008-11-14 08:25:00,1.5135,1.5146,1.5135,1.5143,778100000.0
2008-11-14 08:30:00,1.51435,1.5151,1.514,1.5148,1122600000.0
2008-11-14 08:35:00,1.5148,1.5148,1.5137,1.5143,650100000.0
2008-11-14 08:40:00,1.51435,1.5145,1.51395,1.51435,653400000.0
2008-11-14 08:45:00,1.5142,1.51485,1.51395,1.514,628300000.0
2008-11-14 08:50:00,1.514,1.5141,1.51295,1.5132,728100000.0
2008-11-14 08:55:00,1.51325,1.51345,1.5132,1.5132,819800000.0
2008-11-14 09:00:00,1.51325,1.51365,1.51315,1.5132,1140000000.0
2008-11-14 09:05:00,1.51325,1.5144,1.5132,1.5142,356200000.0
2008-11-14 09:10:00,1.51425,1.51485,1.51305,1.5134,617500000.0
2008-11-14 09:15:00,1.5134,1.5153,1.5129,1.51335,815599999.0
2008-11-14 09:20:00,1.51345,1.5142,1.5124,1.513,1002999999.0
2008-11-14 09:25:00,1.513,1.51435,1.51295,1.5137,4453099972.0
2008-11-14 09:30:00,1.5137,1.51405,1.51265,1.5139,1364199997.0
2008-11-14 09:35:00,1.5139,1.51425,1.513,1.5133,1202900001.0
2008-11-14 09:40:00,1.5133,1.5133,1.51165,1.51165,1380499995.0
2008-11-14 09:45:00,1.5118,1.512,1.51025,1.5111,516500000.0
2008-11-14 09:50:00,1.5111,1.51135,1.5109,1.5112,618200000.0
2008-11-14 09:55:00,1.5112,1.5112,1.5099,1.51045,1171500000.0
2008-11-14 10:00:00,1.5104,1.5112,1.51015,1.5109,1437100000.0
2008-11-14 10:05:00,1.51095,1.5115,1.5098,1.5098,1402100000.0
2008-11-14 10:10:00,1.5098,1.5107,1.50935,1.5105,460200000.0
2008-11-14 10:15:00,1.5104,1.5104,1.509,1.5102,1273300000.0
2008-11-14 10:20:00,1.5102,1.51115,1.50985,1.51055,1220000000.0
2008-11-14 10:25:00,1.51065,1.51085,1.5103,1.5104,757200000.0
2008-11-14 10:30:00,1.5104,1.51065,1.5103,1.51035,331400000.0
2008-11-14 10:35:00,1.51035,1.5106,1.5095,1.51025,1719599999.0
2008-11-14 10:40:00,1.51025,1.51055,1.5096,1.51035,862800000.0
2008-11-14 10:45:00,1.5103,1.51065,1.5098,1.5103,1076700000.0
2008-11-14 10:50:00,1.5102,1.5104,1.5099,1.51015,1429700000.0
2008-11-14 10:55:00,1.51025,1.51055,1.5094,1.50975,1064900000.0
2008-11-14 11:00:00,1.50975,1.51015,1.509,1.50995,1047799999.0
2008-11-14 11:05:00,1.50985,1.5108,1.5098,1.5102,498600000.0
2008-11-14 11:10:00,1.51015,1.5102,1.50905,1.5092,1493800000.0
2008-11-14 11:15:00,1.5092,1.5104,1.5091,1.51025,1102399999.0
2008-11-14 11:20:00,1.51025,1.51025,1.50905,1.50915,1850999998.0
2008-11-14 11:25:00,1.5091,1.50945,1.50895,1.50925,2037000002.0
2008-11-14 11:30:00,1.5092,1.5095,1.5089,1.5093,1165000000.0
2008-11-14 11:35:00,1.5093,1.51025,1.5089,1.50905,592800000.0
2008-11-14 11:40:00,1.509,1.5098,1.50885,1.50975,1059900000.0
2008-11-14 11:45:00,1.5099,1.5101,1.50935,1.50995,700900000.0
2008-11-14 11:50:00,1.50995,1.50995,1.50905,1.50955,1118600000.0
2008-11-14 11:55:00,1.5095,1.5098,1.5091,1.5096,308999999.0
2008-11-14 12:00:00,1.5096,1.51045,1.5095,1.51035,1362700000.0
2008-11-14 12:05:00,1.51035,1.51055,1.5095,1.51025,1443400000.0
2008-11-14 12:10:00,1.5103,1.51085,1.5101,1.51035,1232900000.0
2008-11-14 12:15:00,1.5104,1.5105,1.50975,1.5102,643000000.0
2008-11-14 12:20:00,1.51025,1.5103,1.51,1.5101,388900000.0
2008-11-14 12:25:00,1.5101,1.5107,1.5099,1.51005,371300000.0
2008-11-14 12:30:00,1.5102,1.5107,1.50995,1.51035,1204600000.0
2008-11-14 12:35:00,1.5103,1.51085,1.5101,1.51025,887700000.0
2008-11-14 12:40:00,1.51025,1.51065,1.50975,1.51055,603200000.0
2008-11-14 12:45:00,1.5106,1.51065,1.5102,1.5102,1561200000.0
2008-11-14 12:50:00,1.5102,1.51045,1.5101,1.51035,450300000.0
2008-11-14 12:55:00,1.5103,1.51045,1.50985,1.5102,603100000.0
2008-11-14 13:00:00,1.5102,1.5105,1.50995,1.51,2447699992.0
2008-11-14 13:05:00,1.51,1.51025,1.5093,1.5093,2550999987.0
2008-11-14 13:10:00,1.5093,1.50995,1.5088,1.509,906900000.0
2008-11-14 13:15:00,1.509,1.5092,1.50885,1.509,422800000.0
2008-11-14 13:20:00,1.50915,1.5097,1.50885,1.5095,807600000.0
2008-11-14 13:25:00,1.50945,1.5098,1.50905,1.50955,1522699998.0
2008-11-14 13:30:00,1.5096,1.50975,1.5092,1.5092,290400000.0
2008-11-14 13:35:00,1.5092,1.5097,1.5092,1.50945,674600000.0
2008-11-14 13:40:00,1.5094,1.5101,1.5094,1.5098,282300000.0
2008-11-14 13:45:00,1.5098,1.50995,1.5093,1.5096,680500000.0
2008-11-14 13:50:00,1.5096,1.5108,1.5096,1.51065,705000000.0
2008-11-14 13:55:00,1.5107,1.5109,1.5105,1.5106,654300000.0
2008-11-14 14:00:00,1.5106,1.51115,1.51025,1.5108,790400000.0
2008-11-14 14:05:00,1.51075,1.5109,1.5103,1.51045,1030500000.0
2008-11-14 14:10:00,1.51045,1.51075,1.5101,1.51045,1216700000.0
2008-11-14 14:15:00,1.51045,1.51075,1.51025,1.5103,1089700000.0
2008-11-14 14:20:00,1.5103,1.5103,1.5088,1.50895,1352400000.0
2008-11-14 14:25:00,1.50895,1.51,1.5089,1.51,860500000.0
2008-11-14 14:30:00,1.5099,1.51,1.5094,1.5095,834100000.0
2008-11-14 14:35:00,1.5095,1.51,1.50945,1.50985,841100000.0
2008-11-14 14:40:00,1.5098,1.51015,1.50975,1.51005,802200000.0
2008-11-14 14:45:00,1.51,1.5103,1.50955,1.5097,1420699992.0
2008-11-14 14:50:00,1.5098,1.51065,1.50975,1.51045,1659800000.0
2008-11-14 14:55:00,1.5104,1.5112,1.51015,1.5107,895999999.0
2008-11-14 15:00:00,1.5106,1.51065,1.50995,1.51005,1352800001.0
2008-11-14 15:05:00,1.51,1.51015,1.5097,1.5099,1790000000.0
2008-11-14 15:10:00,1.5099,1.5105,1.5097,1.5101,1466300000.0
2008-11-14 15:15:00,1.5101,1.5105,1.50885,1.5092,1902200000.0
2008-11-14 15:20:00,1.5093,1.5099,1.50895,1.50905,1942100000.0
2008-11-14 15:25:00,1.50905,1.5091,1.50435,1.5056,1959200000.0
2008-11-14 15:30:00,1.50555,1.5072,1.50485,1.5057,2247200000.0
2008-11-14 15:35:00,1.5057,1.5067,1.50445,1.50585,1132500000.0
2008-11-14 15:40:00,1.5058,1.506,1.505,1.50565,1207100000.0
2008-11-14 15:45:00,1.50575,1.50735,1.50545,1.5069,737800000.0
2008-11-14 15:50:00,1.50675,1.50725,1.50595,1.5065,1296900000.0
2008-11-14 15:55:00,1.5065,1.50705,1.506,1.5067,750700000.0
2008-11-14 16:00:00,1.5068,1.50715,1.5045,1.5052,1103100000.0
2008-11-14 16:05:00,1.5052,1.5058,1.5052,1.50545,868100000.0
2008-11-14 16:10:00,1.50545,1.50625,1.50515,1.5053,1285600000.0
2008-11-14 16:15:00,1.5053,1.5064,1.50525,1.5056,1492100000.0
2008-11-14 16:20:00,1.5056,1.50595,1.50535,1.50575,695900000.0
2008-11-14 16:25:00,1.50575,1.50665,1.50575,1.5065,304900000.0
2008-11-14 16:30:00,1.50625,1.50745,1.50595,1.50745,1188400000.0
2008-11-14 16:35:00,1.5075,1.50765,1.50635,1.50695,775200000.0
2008-11-14 16:40:00,1.50695,1.5098,1.50665,1.50975,1515300000.0
2008-11-14 16:45:00,1.50975,1.5102,1.50915,1.5096,1295500000.0
2008-11-14 16:50:00,1.5096,1.5101,1.5093,1.50955,754200000.0
2008-11-14 16:55:00,1.5096,1.51185,1.5096,1.5109,1243800002.0
2008-11-14 17:00:00,1.51125,1.51265,1.5101,1.5101,2021599998.0
2008-11-14 17:05:00,1.5101,1.51035,1.50855,1.50905,1564600000.0
2008-11-14 17:10:00,1.5091,1.5091,1.5073,1.5084,1542800000.0
2008-11-14 17:15:00,1.5083,1.5101,1.50795,1.50835,1616200000.0
2008-11-14 17:20:00,1.5083,1.5093,1.5077,1.5088,1175000000.0
2008-11-14 17:25:00,1.50865,1.50985,1.5084,1.5089,1459800001.0
2008-11-14 17:30:00,1.50885,1.50925,1.5077,1.5085,1196100000.0
2008-11-14 17:35:00,1.5085,1.50905,1.50735,1.5077,1313800001.0
2008-11-14 17:40:00,1.50765,1.51065,1.5075,1.51005,1301500000.0
2008-11-14 17:45:00,1.51005,1.51085,1.5083,1.5108,1140600000.0
2008-11-14 17:50:00,1.51085,1.5113,1.50935,1.5101,1371000000.0
2008-11-14 17:55:00,1.51005,1.51155,1.50965,1.5113,1598799996.0
2008-11-14 18:00:00,1.51135,1.51155,1.50945,1.5101,889300000.0
2008-11-14 18:05:00,1.51005,1.5101,1.50895,1.50955,843700000.0
2008-11-14 18:10:00,1.5096,1.5121,1.50955,1.5115,1159099998.0
2008-11-14 18:15:00,1.51135,1.51265,1.51135,1.5126,1119800001.0
2008-11-14 18:20:00,1.51265,1.513,1.5117,1.51285,1338200003.0
2008-11-14 18:25:00,1.51285,1.5137,1.5123,1.5129,1385599997.0
2008-11-14 18:30:00,1.513,1.51365,1.5121,1.51285,1797900000.0
2008-11-14 18:35:00,1.51285,1.5133,1.5118,1.51185,1852999997.0
2008-11-14 18:40:00,1.512,1.51225,1.51085,1.5116,1233899999.0
2008-11-14 18:45:00,1.5117,1.5134,1.51045,1.51335,1824200000.0
2008-11-14 18:50:00,1.51325,1.51375,1.51115,1.51155,2663799985.0
2008-11-14 18:55:00,1.5115,1.51275,1.51125,1.51135,1421900000.0
2008-11-14 19:00:00,1.51135,1.5115,1.5111,1.5112,1217200000.0
2008-11-14 19:05:00,1.5112,1.51145,1.50795,1.509,1677300001.0
2008-11-14 19:10:00,1.50895,1.5102,1.50845,1.51,2643800001.0
2008-11-14 19:15:00,1.50995,1.51005,1.50915,1.5097,1135900000.0
2008-11-14 19:20:00,1.50975,1.51155,1.5093,1.5112,2038399999.0
2008-11-14 19:25:00,1.5112,1.5122,1.51045,1.51185,1647000011.0
2008-11-14 19:30:00,1.51185,1.5125,1.5113,1.51155,2115299974.0
2008-11-14 19:35:00,1.51155,1.5125,1.51095,1.5125,1257100000.0
2008-11-14 19:40:00,1.51245,1.51305,1.512,1.51205,2200700001.0
2008-11-14 19:45:00,1.5121,1.51315,1.51135,1.51155,1174400009.0
2008-11-14 19:50:00,1.51155,1.513,1.5115,1.51265,1468299996.0
2008-11-14 19:55:00,1.5126,1.51315,1.5118,1.5121,1218700000.0
2008-11-14 20:00:00,1.5121,1.5121,1.5106,1.51135,1525500000.0
2008-11-14 20:05:00,1.51125,1.5126,1.51125,1.51215,890300000.0
2008-11-14 20:10:00,1.51215,1.51235,1.5105,1.51085,879200000.0
2008-11-14 20:15:00,1.51075,1.5126,1.5106,1.5123,988800002.0
2008-11-14 20:20:00,1.5123,1.5123,1.51045,1.5113,1624800010.0
2008-11-14 20:25:00,1.51135,1.5127,1.5113,1.5126,1042099986.0
2008-11-14 20:30:00,1.5126,1.5139,1.5125,1.5127,1495400002.0
2008-11-14 20:35:00,1.5127,1.5127,1.5105,1.51095,980400000.0
2008-11-14 20:40:00,1.511,1.51385,1.511,1.51305,2519200016.0
2008-11-14 20:45:00,1.51315,1.51355,1.5116,1.5117,721900001.0
2008-11-14 20:50:00,1.5117,1.5137,1.5112,1.5126,1579499999.0
2008-11-14 20:55:00,1.51265,1.5135,1.51245,1.5126,1044000000.0
2008-11-14 21:00:00,1.5126,1.51395,1.51245,1.5139,1101900000.0
2008-11-14 21:05:00,1.51395,1.51435,1.51325,1.51325,2329099998.0
2008-11-14 21:10:00,1.51335,1.51395,1.5125,1.5134,2307399996.0
2008-11-14 21:15:00,1.5134,1.5145,1.51315,1.51435,2204599999.0
2008-11-14 21:20:00,1.51425,1.51525,1.51365,1.5152,1123900002.0
2008-11-14 21:25:00,1.5153,1.5161,1.5151,1.5154,1076399999.0
2008-11-14 21:30:00,1.5154,1.5157,1.51465,1.5154,1554800014.0
2008-11-14 21:35:00,1.5154,1.51655,1.5148,1.51505,2540799993.0
2008-11-14 21:40:00,1.51515,1.5172,1.51515,1.5165,2148000000.0
2008-11-14 21:45:00,1.5165,1.51675,1.5148,1.51605,1768600000.0
2008-11-14 21:50:00,1.516,1.51645,1.51415,1.5149,1734199999.0
2008-11-14 21:55:00,1.5149,1.5167,1.5146,1.5165,1523099999.0
2008-11-14 22:00:00,1.5165,1.5175,1.5158,1.51695,3096500018.0
2008-11-14 22:05:00,1.51685,1.51795,1.51585,1.5178,2519399996.0
2008-11-14 22:10:00,1.5178,1.5178,1.5163,1.51665,2206699995.0
2008-11-14 22:15:00,1.51665,1.51755,1.5164,1.5171,1238799999.0
2008-11-14 22:20:00,1.51705,1.5184,1.5164,1.5181,1471699999.0
2008-11-14 22:25:00,1.5182,1.5182,1.5165,1.51735,1903899998.0
2008-11-14 22:30:00,1.51725,1.5175,1.51275,1.51515,2073699997.0
2008-11-14 22:35:00,1.5153,1.5159,1.51275,1.51335,1476900000.0
2008-11-14 22:40:00,1.5135,1.51435,1.5127,1.51335,1314400000.0
2008-11-14 22:45:00,1.5134,1.5146,1.5125,1.51255,1140300000.0
2008-11-14 22:50:00,1.5126,1.5131,1.51155,1.5117,931400000.0
2008-11-14 22:55:00,1.51185,1.51335,1.51135,1.5125,906200000.0
2008-11-14 23:00:00,1.5125,1.5125,1.5099,1.5105,633800000.0
2008-11-14 23:05:00,1.5105,1.51115,1.51005,1.51065,802599998.0
2008-11-14 23:10:00,1.5106,1.5108,1.5101,1.5105,392799999.0
2008-11-14 23:15:00,1.5105,1.51095,1.5094,1.50975,802400000.0
2008-11-14 23:20:00,1.5098,1.5099,1.50515,1.5059,2074499999.0
2008-11-14 23:25:00,1.5059,1.50685,1.50575,1.5066,1068899999.0
2008-11-14 23:30:00,1.5066,1.5066,1.5051,1.5065,2028899993.0
2008-11-14 23:35:00,1.5065,1.51038,1.5065,1.5098,900900000.0
2008-11-14 23:40:00,1.51,1.51045,1.50645,1.5066,249700000.0
2008-11-14 23:45:00,1.50655,1.5066,1.5052,1.5056,216200000.0
2008-11-14 23:50:00,1.50575,1.5058,1.50555,1.50565,477000000.0
2008-11-14 23:55:00,1.5058,1.50755,1.50545,1.50755,194800000.0
2008-11-17 00:00:00,1.50338,1.5037,1.50286,1.50365,421900000.0
2008-11-17 00:05:00,1.5037,1.50415,1.5032,1.5037,196100000.0
2008-11-17 00:10:00,1.50365,1.50415,1.5034,1.50415,123800000.0
2008-11-17 00:15:00,1.5041,1.5051,1.50373,1.50422,430700000.0
2008-11-17 00:20:00,1.50405,1.50595,1.50405,1.50595,276600000.0
2008-11-17 00:25:00,1.506,1.50635,1.505,1.506,166800000.0
2008-11-17 00:30:00,1.5052,1.5052,1.50365,1.5037,154200000.0
2008-11-17 00:35:00,1.5037,1.504,1.50365,1.50395,112200000.0
2008-11-17 00:40:00,1.5039,1.5045,1.5035,1.5036,191600000.0
2008-11-17 00:45:00,1.5039,1.50435,1.50358,1.5039,167900000.0
2008-11-17 00:50:00,1.504,1.50405,1.50311,1.50328,173100000.0
2008-11-17 00:55:00,1.5035,1.504,1.5035,1.5036,168000000.0
2008-11-17 01:00:00,1.50355,1.50435,1.50355,1.5042,354600000.0
2008-11-17 01:05:00,1.5042,1.5042,1.5042,1.5042,98000000.0
2008-11-17 01:10:00,1.5042,1.5042,1.50415,1.5042,106600000.0
2008-11-17 01:15:00,1.5043,1.5051,1.50385,1.50385,557700000.0
2008-11-17 01:20:00,1.50385,1.50495,1.50375,1.50455,869300000.0
2008-11-17 01:25:00,1.50445,1.505,1.5041,1.50425,1408800000.0
2008-11-17 01:30:00,1.5042,1.50465,1.50395,1.5044,1146000000.0
2008-11-17 01:35:00,1.50445,1.5047,1.5038,1.50425,1449000000.0
2008-11-17 01:40:00,1.50415,1.50455,1.5026,1.5026,1352400000.0
2008-11-17 01:45:00,1.50265,1.50325,1.5022,1.5024,909300000.0
2008-11-17 01:50:00,1.5024,1.50255,1.50145,1.5016,726600000.0
2008-11-17 01:55:00,1.50125,1.5016,1.50095,1.50155,618600000.0
2008-11-17 02:00:00,1.5012,1.5024,1.5012,1.5024,493500000.0
2008-11-17 02:05:00,1.5024,1.5024,1.5017,1.5022,640200000.0
2008-11-17 02:10:00,1.5022,1.5022,1.5011,1.5015,444200000.0
2008-11-17 02:15:00,1.5015,1.5016,1.50101,1.5015,486500000.0
2008-11-17 02:20:00,1.5015,1.50155,1.50115,1.5014,550000000.0
2008-11-17 02:25:00,1.5014,1.50165,1.50114,1.50121,392600000.0
2008-11-17 02:30:00,1.50185,1.502,1.5002,1.5002,676800002.0
2008-11-17 02:35:00,1.50025,1.50125,1.5002,1.5011,649600000.0
2008-11-17 02:40:00,1.5011,1.50155,1.50105,1.5011,1545100008.0
2008-11-17 02:45:00,1.5011,1.5011,1.4996,1.501,1376200000.0
2008-11-17 02:50:00,1.50095,1.50195,1.5004,1.5011,711000000.0
2008-11-17 02:55:00,1.5011,1.50155,1.5006,1.50155,1399100000.0
2008-11-17 03:00:00,1.50155,1.50155,1.5007,1.50105,398100000.0
2008-11-17 03:05:00,1.50095,1.50175,1.50025,1.50045,450400000.0
2008-11-17 03:10:00,1.50045,1.50075,1.49965,1.5003,415700000.0
2008-11-17 03:15:00,1.5003,1.50115,1.5003,1.50095,449100000.0
2008-11-17 03:20:00,1.501,1.5013,1.50005,1.5004,447600000.0
2008-11-17 03:25:00,1.50055,1.50205,1.50055,1.50155,496000000.0
2008-11-17 03:30:00,1.50155,1.50205,1.50155,1.5017,262000000.0
2008-11-17 03:35:00,1.5017,1.5022,1.5017,1.502,347000000.0
2008-11-17 03:40:00,1.50145,1.5042,1.50145,1.5041,573200000.0
2008-11-17 03:45:00,1.50445,1.5046,1.5023,1.50285,706700000.0
2008-11-17 03:50:00,1.5029,1.50335,1.5024,1.5025,957000000.0
2008-11-17 03:55:00,1.50255,1.5037,1.5021,1.5036,1143999999.0
2008-11-17 04:00:00,1.50365,1.5042,1.5035,1.504,2358800034.0
2008-11-17 04:05:00,1.5042,1.50565,1.50405,1.5047,2294899993.0
2008-11-17 04:10:00,1.50475,1.50505,1.5046,1.50485,816400010.0
2008-11-17 04:15:00,1.5048,1.50495,1.50385,1.50495,1203499997.0
2008-11-17 04:20:00,1.50505,1.50505,1.50421,1.5047,521700000.0
2008-11-17 04:25:00,1.5048,1.5053,1.5039,1.5049,988700000.0
2008-11-17 04:30:00,1.505,1.50505,1.5033,1.504,1201699998.0
2008-11-17 04:35:00,1.504,1.5041,1.50315,1.50318,531000000.0
2008-11-17 04:40:00,1.5032,1.50345,1.503,1.5031,271300000.0
2008-11-17 04:45:00,1.5031,1.5033,1.5031,1.5033,100400000.0
2008-11-17 04:50:00,1.50325,1.504,1.5032,1.50375,91300000.0
2008-11-17 04:55:00,1.50375,1.50405,1.50345,1.50345,405500000.0
2008-11-17 05:00:00,1.50365,1.50375,1.50225,1.503,829400000.0
2008-11-17 05:05:00,1.503,1.5033,1.50269,1.50297,613700000.0
2008-11-17 05:10:00,1.503,1.5031,1.5024,1.50255,850000000.0
2008-11-17 05:15:00,1.5026,1.504,1.5026,1.5037,678000000.0
2008-11-17 05:20:00,1.50375,1.5044,1.50335,1.5038,508299999.0
2008-11-17 05:25:00,1.5038,1.5054,1.5037,1.505,873400000.0
2008-11-17 05:30:00,1.505,1.5053,1.5038,1.5048,2382500000.0
2008-11-17 05:35:00,1.5048,1.5062,1.5048,1.5061,1159699993.0
2008-11-17 05:40:00,1.5062,1.50715,1.5059,1.50695,490599998.0
2008-11-17 05:45:00,1.50705,1.5077,1.5069,1.5072,702600000.0
2008-11-17 05:50:00,1.5073,1.5085,1.5064,1.5072,998099993.0
2008-11-17 05:55:00,1.5072,1.50725,1.5063,1.5065,649900000.0
2008-11-17 06:00:00,1.5065,1.50705,1.506,1.5063,886400000.0
2008-11-17 06:05:00,1.50625,1.5074,1.50605,1.5073,441900000.0
2008-11-17 06:10:00,1.50735,1.5076,1.5073,1.5075,2141099991.0
2008-11-17 06:15:00,1.5075,1.50755,1.50635,1.5066,604699999.0
2008-11-17 06:20:00,1.5066,1.50725,1.5066,1.5069,618700000.0
2008-11-17 06:25:00,1.50665,1.5071,1.5047,1.50505,1324200001.0
2008-11-17 06:30:00,1.50505,1.50665,1.50495,1.506,768900000.0
2008-11-17 06:35:00,1.50595,1.50605,1.50495,1.50515,1125200000.0
2008-11-17 06:40:00,1.5051,1.5054,1.505,1.5051,308400000.0
2008-11-17 06:45:00,1.50505,1.5058,1.505,1.5056,415300000.0
2008-11-17 06:50:00,1.5055,1.5057,1.50465,1.5048,1091899979.0
2008-11-17 06:55:00,1.5048,1.50595,1.5048,1.50505,835899995.0
2008-11-17 07:00:00,1.50505,1.5059,1.505,1.5053,561799999.0
2008-11-17 07:05:00,1.5053,1.5053,1.50465,1.50495,465800000.0
2008-11-17 07:10:00,1.505,1.5063,1.50495,1.5061,863599991.0
2008-11-17 07:15:00,1.506,1.5062,1.50455,1.5046,687600000.0
2008-11-17 07:20:00,1.50465,1.50575,1.5046,1.5047,1083800007.0
2008-11-17 07:25:00,1.50475,1.505,1.50395,1.5046,489000001.0
2008-11-17 07:30:00,1.50455,1.50465,1.50395,1.50405,115700000.0
2008-11-17 07:35:00,1.50405,1.50405,1.5031,1.5035,120200000.0
2008-11-17 07:40:00,1.5035,1.50485,1.50345,1.5047,723499999.0
2008-11-17 07:45:00,1.50465,1.50565,1.5044,1.5049,512800000.0
2008-11-17 07:50:00,1.5049,1.5049,1.5039,1.5039,137900000.0
2008-11-17 07:55:00,1.5039,1.5045,1.50385,1.50395,537200000.0
2008-11-17 08:00:00,1.5039,1.5043,1.5039,1.5043,316800000.0
2008-11-17 08:05:00,1.50435,1.50435,1.5033,1.5037,125300000.0
2008-11-17 08:10:00,1.5037,1.504,1.5037,1.5038,138000000.0
2008-11-17 08:15:00,1.50362,1.5041,1.50355,1.50405,481600000.0
2008-11-17 08:20:00,1.5041,1.50415,1.5037,1.504,119800000.0
2008-11-17 08:25:00,1.504,1.50495,1.5038,1.5046,827500000.0
2008-11-17 08:30:00,1.50445,1.505,1.5039,1.50495,215700000.0
2008-11-17 08:35:00,1.5051,1.5054,1.5043,1.50505,567700000.0
2008-11-17 08:40:00,1.505,1.50605,1.5045,1.506,712100000.0
2008-11-17 08:45:00,1.5061,1.5067,1.50585,1.5061,576300000.0
2008-11-17 08:50:00,1.50615,1.5063,1.5054,1.50565,789300000.0
2008-11-17 08:55:00,1.5058,1.50625,1.50485,1.5049,649500000.0
2008-11-17 09:00:00,1.5049,1.50615,1.5044,1.50555,1417899998.0
2008-11-17 09:05:00,1.50555,1.50595,1.5054,1.5059,598400000.0
2008-11-17 09:10:00,1.506,1.50705,1.506,1.5065,608200000.0
2008-11-17 09:15:00,1.5065,1.50665,1.50575,1.5065,610800000.0
2008-11-17 09:20:00,1.5065,1.50685,1.5055,1.506,2070999968.0
2008-11-17 09:25:00,1.506,1.50615,1.5055,1.50585,1043000000.0
2008-11-17 09:30:00,1.50585,1.506,1.50465,1.5051,2164900000.0
2008-11-17 09:35:00,1.50515,1.5069,1.50475,1.5059,2928299997.0
2008-11-17 09:40:00,1.5059,1.50675,1.50545,1.5057,1820299999.0
2008-11-17 09:45:00,1.50565,1.50575,1.5042,1.50435,1085600000.0
2008-11-17 09:50:00,1.5043,1.50515,1.5042,1.5042,1354100000.0
2008-11-17 09:55:00,1.5042,1.50515,1.50415,1.50425,1234299999.0
2008-11-17 10:00:00,1.5042,1.5055,1.50365,1.5055,1589800000.0
2008-11-17 10:05:00,1.50555,1.50635,1.5052,1.5058,1454000000.0
2008-11-17 10:10:00,1.50585,1.5078,1.5056,1.5074,2021299994.0
2008-11-17 10:15:00,1.5074,1.5082,1.5072,1.50735,1794599998.0
2008-11-17 10:20:00,1.5074,1.508,1.5073,1.5076,1821800000.0
2008-11-17 10:25:00,1.5076,1.508,1.5063,1.50725,1343600000.0
2008-11-17 10:30:00,1.50725,1.5092,1.50725,1.50915,1528600000.0
2008-11-17 10:35:00,1.5092,1.51175,1.509,1.51165,1090100000.0
2008-11-17 10:40:00,1.5118,1.51255,1.51155,1.51195,644100000.0
2008-11-17 10:45:00,1.51195,1.51225,1.5117,1.5119,377800000.0
2008-11-17 10:50:00,1.51195,1.51245,1.51155,1.5122,919800000.0
2008-11-17 10:55:00,1.51215,1.5135,1.5119,1.51315,1364400000.0
2008-11-17 11:00:00,1.51315,1.51345,1.5116,1.51185,1096600000.0
2008-11-17 11:05:00,1.51185,1.5122,1.51045,1.51125,977900000.0
2008-11-17 11:10:00,1.5112,1.5125,1.5106,1.5109,822500000.0
2008-11-17 11:15:00,1.51095,1.5116,1.5101,1.5106,1096800000.0
2008-11-17 11:20:00,1.5106,1.5112,1.5103,1.5109,982200000.0
2008-11-17 11:25:00,1.51095,1.51175,1.51035,1.51135,651200000.0
2008-11-17 11:30:00,1.5113,1.5124,1.5113,1.5115,1622200004.0
2008-11-17 11:35:00,1.51165,1.5125,1.51045,1.5105,1344499999.0
2008-11-17 11:40:00,1.5106,1.51065,1.50925,1.5093,1496300000.0
2008-11-17 11:45:00,1.50935,1.51105,1.50925,1.51055,833200000.0
2008-11-17 11:50:00,1.5105,1.5115,1.50965,1.5101,1643299999.0
2008-11-17 11:55:00,1.5101,1.5106,1.5091,1.5092,1181100000.0
2008-11-17 12:00:00,1.5092,1.5103,1.5089,1.50955,1161099999.0
2008-11-17 12:05:00,1.5095,1.51035,1.5095,1.5102,414600000.0
2008-11-17 12:10:00,1.51015,1.51065,1.50975,1.51045,454200000.0
2008-11-17 12:15:00,1.51055,1.5115,1.5098,1.5104,850300000.0
2008-11-17 12:20:00,1.5104,1.5107,1.5099,1.5106,729600000.0
2008-11-17 12:25:00,1.5106,1.51075,1.51015,1.51025,282400000.0
2008-11-17 12:30:00,1.5102,1.51055,1.50945,1.5097,1770499999.0
2008-11-17 12:35:00,1.5097,1.51,1.5093,1.50975,496000000.0
2008-11-17 12:40:00,1.50975,1.5098,1.50885,1.50885,263400000.0
2008-11-17 12:45:00,1.50885,1.50995,1.50875,1.5097,865100000.0
2008-11-17 12:50:00,1.5097,1.51055,1.509,1.5099,888800000.0
2008-11-17 12:55:00,1.50985,1.51085,1.50975,1.51085,694300000.0
2008-11-17 13:00:00,1.511,1.511,1.5088,1.509,992899999.0
2008-11-17 13:05:00,1.5091,1.5098,1.5089,1.5095,1915100000.0
2008-11-17 13:10:00,1.50945,1.50955,1.50895,1.5093,788200000.0
2008-11-17 13:15:00,1.5093,1.50975,1.5091,1.50965,766300000.0
2008-11-17 13:20:00,1.50955,1.50975,1.5094,1.5097,153300000.0
2008-11-17 13:25:00,1.50965,1.50985,1.50905,1.5095,794900000.0
2008-11-17 13:30:00,1.5097,1.50975,1.50895,1.509,941500000.0
2008-11-17 13:35:00,1.509,1.51055,1.50895,1.51025,727200000.0
2008-11-17 13:40:00,1.5102,1.5102,1.5093,1.5095,1084100000.0
2008-11-17 13:45:00,1.50955,1.50975,1.50905,1.50955,668400000.0
2008-11-17 13:50:00,1.50945,1.51005,1.5092,1.5098,457800000.0
2008-11-17 13:55:00,1.5098,1.5103,1.5097,1.5101,720800000.0
2008-11-17 14:00:00,1.51025,1.51035,1.5097,1.5099,532000000.0
2008-11-17 14:05:00,1.5099,1.5103,1.50975,1.51,1132099994.0
2008-11-17 14:10:00,1.51005,1.51035,1.5098,1.51,1408500022.0
2008-11-17 14:15:00,1.51005,1.51125,1.50995,1.51105,965399996.0
2008-11-17 14:20:00,1.5111,1.51225,1.5111,1.5116,1586700001.0
2008-11-17 14:25:00,1.51165,1.51345,1.51155,1.51305,1278500000.0
2008-11-17 14:30:00,1.51305,1.51325,1.512,1.512,730200000.0
2008-11-17 14:35:00,1.512,1.51235,1.51185,1.51225,476000000.0
2008-11-17 14:40:00,1.5122,1.5126,1.5115,1.51185,1307400002.0
2008-11-17 14:45:00,1.5119,1.51355,1.5116,1.51345,632100000.0
2008-11-17 14:50:00,1.5135,1.51475,1.51325,1.5143,883600000.0
2008-11-17 14:55:00,1.5143,1.51435,1.5133,1.5133,442630000.0
2008-11-17 15:00:00,1.5133,1.5138,1.51305,1.51375,750500000.0
2008-11-17 15:05:00,1.51365,1.51415,1.5128,1.5129,772800000.0
2008-11-17 15:10:00,1.51285,1.51525,1.51285,1.5148,639100000.0
2008-11-17 15:15:00,1.5148,1.51505,1.51375,1.51405,798300000.0
2008-11-17 15:20:00,1.51405,1.5145,1.5138,1.51435,377400000.0
2008-11-17 15:25:00,1.51435,1.5144,1.51395,1.51415,292600000.0
2008-11-17 15:30:00,1.5141,1.5148,1.51375,1.51375,1168500000.0
2008-11-17 15:35:00,1.5138,1.51395,1.5135,1.51395,398700000.0
2008-11-17 15:40:00,1.51395,1.51395,1.51345,1.51355,323700000.0
2008-11-17 15:45:00,1.5136,1.5138,1.51345,1.51365,497300000.0
2008-11-17 15:50:00,1.5135,1.51365,1.51305,1.5131,623100000.0
2008-11-17 15:55:00,1.5131,1.51355,1.51295,1.513,506200000.0
2008-11-17 16:00:00,1.513,1.5139,1.51285,1.5136,473600000.0
2008-11-17 16:05:00,1.51355,1.51365,1.5128,1.51325,619000000.0
2008-11-17 16:10:00,1.5132,1.5147,1.5125,1.5144,792700000.0
2008-11-17 16:15:00,1.51445,1.51505,1.51365,1.515,740800001.0
2008-11-17 16:20:00,1.51495,1.5157,1.5147,1.5155,640700000.0
2008-11-17 16:25:00,1.51545,1.5155,1.51375,1.5138,400600000.0
2008-11-17 16:30:00,1.51375,1.51405,1.51235,1.51275,1444100000.0
2008-11-17 16:35:00,1.5128,1.51415,1.51275,1.5138,2706500000.0
2008-11-17 16:40:00,1.5138,1.5139,1.51305,1.5135,3468999988.0
2008-11-17 16:45:00,1.5135,1.5142,1.51285,1.5137,2914200000.0
2008-11-17 16:50:00,1.5137,1.51485,1.5134,1.51465,2474400000.0
2008-11-17 16:55:00,1.51475,1.5155,1.5144,1.51515,1755900000.0
2008-11-17 17:00:00,1.51515,1.5162,1.5151,1.51615,2030200000.0
2008-11-17 17:05:00,1.516,1.51655,1.51505,1.5156,3045300000.0
2008-11-17 17:10:00,1.5156,1.51635,1.5154,1.51545,2712699996.0
2008-11-17 17:15:00,1.5155,1.5156,1.5146,1.51465,2364800000.0
2008-11-17 17:20:00,1.51465,1.5147,1.51335,1.5143,2410500000.0
2008-11-17 17:25:00,1.5143,1.51525,1.5143,1.5151,345100000.0
2008-11-17 17:30:00,1.51485,1.5158,1.51485,1.5156,806100000.0
2008-11-17 17:35:00,1.51555,1.5161,1.5148,1.51595,400700000.0
2008-11-17 17:40:00,1.5159,1.51605,1.51535,1.516,964200000.0
2008-11-17 17:45:00,1.51605,1.51605,1.51515,1.51555,681400000.0
2008-11-17 17:50:00,1.5155,1.5162,1.515,1.5156,888000000.0
2008-11-17 17:55:00,1.5156,1.51595,1.5147,1.5155,870999999.0
2008-11-17 18:00:00,1.51545,1.51675,1.51495,1.5162,1266199999.0
2008-11-17 18:05:00,1.5163,1.51835,1.51615,1.51785,1063200000.0
2008-11-17 18:10:00,1.51775,1.51935,1.51775,1.51855,1327800000.0
2008-11-17 18:15:00,1.5185,1.51865,1.51715,1.5174,1758600000.0
2008-11-17 18:20:00,1.51755,1.51765,1.5169,1.5173,753400000.0
2008-11-17 18:25:00,1.51735,1.51745,1.51585,1.5167,1386199999.0
2008-11-17 18:30:00,1.5166,1.5181,1.51635,1.5179,1435100000.0
2008-11-17 18:35:00,1.51795,1.51865,1.51735,1.51775,1424899999.0
2008-11-17 18:40:00,1.5178,1.519,1.51735,1.51865,1332300000.0
2008-11-17 18:45:00,1.51865,1.5199,1.5185,1.51985,1275700000.0
2008-11-17 18:50:00,1.5198,1.52215,1.51975,1.5219,812000000.0
2008-11-17 18:55:00,1.52195,1.5222,1.5212,1.52135,1135800000.0
2008-11-17 19:00:00,1.5213,1.5222,1.5213,1.5218,1080116500.0
2008-11-17 19:05:00,1.5218,1.52335,1.5215,1.52325,1499699987.0
2008-11-17 19:10:00,1.5231,1.5233,1.52175,1.52285,1074000000.0
2008-11-17 19:15:00,1.52295,1.5231,1.52235,1.52275,854800000.0
2008-11-17 19:20:00,1.52285,1.52305,1.5226,1.5226,458400000.0
2008-11-17 19:25:00,1.5226,1.5228,1.5213,1.5216,1206600000.0
2008-11-17 19:30:00,1.52175,1.52335,1.5216,1.5225,1302099999.0
2008-11-17 19:35:00,1.5226,1.52275,1.5213,1.52175,1321600000.0
2008-11-17 19:40:00,1.52175,1.5218,1.5208,1.5212,489400000.0
2008-11-17 19:45:00,1.5212,1.52155,1.5209,1.5212,495400000.0
2008-11-17 19:50:00,1.5212,1.52155,1.52085,1.521,1490600014.0
2008-11-17 19:55:00,1.521,1.52145,1.52065,1.5208,868400000.0
2008-11-17 20:00:00,1.5207,1.5214,1.5207,1.5208,749000000.0
2008-11-17 20:05:00,1.5208,1.52085,1.51955,1.5203,1445299994.0
2008-11-17 20:10:00,1.52035,1.52115,1.5195,1.5201,1296199996.0
2008-11-17 20:15:00,1.52025,1.52035,1.5192,1.5197,1045099996.0
2008-11-17 20:20:00,1.5197,1.5203,1.5195,1.52025,2084799986.0
2008-11-17 20:25:00,1.5199,1.5218,1.5199,1.521,2248199992.0
2008-11-17 20:30:00,1.521,1.52165,1.5201,1.5202,2641199981.0
2008-11-17 20:35:00,1.5202,1.52085,1.51915,1.5195,1133800000.0
2008-11-17 20:40:00,1.5196,1.5203,1.51805,1.51855,1568500000.0
2008-11-17 20:45:00,1.51855,1.52035,1.51815,1.52,1441700000.0
2008-11-17 20:50:00,1.52,1.52045,1.51935,1.5201,2213100008.0
2008-11-17 20:55:00,1.52015,1.52155,1.5201,1.5213,1068200000.0
2008-11-17 21:00:00,1.5213,1.52135,1.51975,1.5198,2024800002.0
2008-11-17 21:05:00,1.5198,1.52105,1.5198,1.5208,1436400000.0
2008-11-17 21:10:00,1.52075,1.52255,1.52055,1.52225,1162500002.0
2008-11-17 21:15:00,1.5222,1.52245,1.5208,1.52175,2029399993.0
2008-11-17 21:20:00,1.5217,1.52275,1.52005,1.52035,2295399998.0
2008-11-17 21:25:00,1.52035,1.52185,1.5203,1.52105,1936000004.0
2008-11-17 21:30:00,1.52115,1.5216,1.52,1.52025,2090499991.0
2008-11-17 21:35:00,1.52025,1.52235,1.52025,1.5217,1746899998.0
2008-11-17 21:40:00,1.5217,1.5217,1.52,1.5209,1122000000.0
2008-11-17 21:45:00,1.5209,1.52105,1.5192,1.5195,1744100000.0
2008-11-17 21:50:00,1.5194,1.5197,1.51895,1.5193,931000000.0
2008-11-17 21:55:00,1.5193,1.51975,1.51855,1.5186,1207800000.0
2008-11-17 22:00:00,1.5186,1.5192,1.51845,1.5185,720700000.0
2008-11-17 22:05:00,1.51845,1.5193,1.5184,1.519,1208700004.0
2008-11-17 22:10:00,1.519,1.51925,1.51835,1.51875,724000000.0
2008-11-17 22:15:00,1.5188,1.5195,1.51865,1.5191,743000000.0
2008-11-17 22:20:00,1.5191,1.51935,1.51845,1.5186,547200000.0
2008-11-17 22:25:00,1.5186,1.5191,1.51765,1.5178,884000000.0
2008-11-17 22:30:00,1.51775,1.51845,1.51765,1.5178,749700000.0
2008-11-17 22:35:00,1.5178,1.5183,1.5175,1.51765,603800000.0
2008-11-17 22:40:00,1.51765,1.5183,1.5176,1.5177,1424200000.0
2008-11-17 22:45:00,1.51785,1.51805,1.5177,1.5177,428800000.0
2008-11-17 22:50:00,1.5177,1.5178,1.5169,1.5172,464300000.0
2008-11-17 22:55:00,1.51715,1.5172,1.5155,1.51575,323200000.0
2008-11-17 23:00:00,1.51565,1.5159,1.5155,1.5155,947200018.0
2008-11-17 23:05:00,1.5155,1.5156,1.51497,1.5155,472200011.0
2008-11-17 23:10:00,1.5155,1.5155,1.5146,1.51485,887200020.0
2008-11-17 23:15:00,1.51408,1.5152,1.51397,1.5148,269000000.0
2008-11-17 23:20:00,1.51485,1.5149,1.5144,1.5144,359800000.0
2008-11-17 23:25:00,1.5144,1.5145,1.51415,1.5143,485800000.0
2008-11-17 23:30:00,1.5142,1.51495,1.5141,1.51495,266000000.0
2008-11-17 23:35:00,1.51495,1.5153,1.51435,1.51485,451200000.0
2008-11-17 23:40:00,1.51495,1.51515,1.51455,1.5146,262800000.0
2008-11-17 23:45:00,1.51465,1.5153,1.51455,1.5152,292200000.0
2008-11-17 23:50:00,1.5152,1.51685,1.51515,1.51645,480700000.0
2008-11-17 23:55:00,1.51635,1.5168,1.5155,1.51605,497199999.0
2008-11-18 00:00:00,1.5161,1.51625,1.5158,1.5161,389800000.0
2008-11-18 00:05:00,1.51615,1.51615,1.51585,1.516,148800000.0
2008-11-18 00:10:00,1.51595,1.51605,1.51527,1.5158,134200000.0
2008-11-18 00:15:00,1.5158,1.5159,1.515,1.51505,369800000.0
2008-11-18 00:20:00,1.51505,1.51505,1.51455,1.5148,273100000.0
2008-11-18 00:25:00,1.5149,1.51505,1.5146,1.51495,238400000.0
2008-11-18 00:30:00,1.5148,1.51505,1.5147,1.5149,170400000.0
2008-11-18 00:35:00,1.51475,1.515,1.51475,1.51485,116200000.0
2008-11-18 00:40:00,1.5147,1.515,1.5147,1.51495,273200002.0
2008-11-18 00:45:00,1.515,1.5153,1.5147,1.51505,699600006.0
2008-11-18 00:50:00,1.515,1.515,1.5149,1.515,286800000.0
2008-11-18 00:55:00,1.515,1.5151,1.5143,1.5151,617400000.0
2008-11-18 01:00:00,1.5151,1.5162,1.5147,1.5156,897600000.0
2008-11-18 01:05:00,1.51555,1.51575,1.51478,1.5154,680600000.0
2008-11-18 01:10:00,1.5154,1.51605,1.51515,1.516,234900000.0
2008-11-18 01:15:00,1.5158,1.5162,1.51555,1.5156,218400000.0
2008-11-18 01:20:00,1.5156,1.5157,1.51495,1.51555,560900000.0
2008-11-18 01:25:00,1.5156,1.51565,1.515,1.51555,288200000.0
2008-11-18 01:30:00,1.5156,1.51565,1.515,1.5153,168200000.0
2008-11-18 01:35:00,1.5153,1.5157,1.51475,1.5151,350600000.0
2008-11-18 01:40:00,1.51505,1.5153,1.51505,1.5153,326400000.0
2008-11-18 01:45:00,1.5152,1.5158,1.51495,1.5155,775600000.0
2008-11-18 01:50:00,1.51509,1.5155,1.51493,1.5155,128600000.0
2008-11-18 01:55:00,1.5155,1.5158,1.5149,1.515,479800000.0
2008-11-18 02:00:00,1.515,1.51585,1.51495,1.5151,575200002.0
2008-11-18 02:05:00,1.51505,1.51575,1.51505,1.5156,436800000.0
2008-11-18 02:10:00,1.5156,1.51605,1.5155,1.516,700900000.0
2008-11-18 02:15:00,1.516,1.5167,1.51575,1.5161,738700004.0
2008-11-18 02:20:00,1.5161,1.5165,1.5138,1.5162,3330400000.0
2008-11-18 02:25:00,1.5162,1.5162,1.51515,1.516,1408800000.0
2008-11-18 02:30:00,1.516,1.516,1.51375,1.514,747799999.0
2008-11-18 02:35:00,1.514,1.5145,1.5134,1.514,2161600008.0
2008-11-18 02:40:00,1.514,1.5147,1.514,1.5145,856599999.0
2008-11-18 02:45:00,1.5145,1.51455,1.51325,1.51395,375400000.0
2008-11-18 02:50:00,1.514,1.51465,1.51325,1.5134,811200000.0
2008-11-18 02:55:00,1.51345,1.5145,1.5134,1.5138,902200000.0
2008-11-18 03:00:00,1.5139,1.5139,1.51295,1.513,547000000.0
2008-11-18 03:05:00,1.513,1.5138,1.5127,1.5132,775600000.0
2008-11-18 03:10:00,1.5132,1.51415,1.5132,1.5139,147000000.0
2008-11-18 03:15:00,1.5139,1.51415,1.5138,1.51415,35800000.0
2008-11-18 03:20:00,1.514,1.5143,1.5136,1.5137,227200000.0
2008-11-18 03:25:00,1.5137,1.5141,1.51345,1.51375,311800000.0
2008-11-18 03:30:00,1.51385,1.5145,1.51335,1.5145,797399999.0
2008-11-18 03:35:00,1.5145,1.5145,1.51425,1.51435,68800000.0
2008-11-18 03:40:00,1.51435,1.51445,1.51348,1.51395,319800000.0
2008-11-18 03:45:00,1.5139,1.51395,1.51345,1.5135,159200000.0
2008-11-18 03:50:00,1.51299,1.51455,1.51295,1.5142,1002900008.0
2008-11-18 03:55:00,1.5142,1.51435,1.5142,1.5142,1020600011.0
2008-11-18 04:00:00,1.51425,1.51485,1.5142,1.5145,907000005.0
2008-11-18 04:05:00,1.5145,1.51515,1.51415,1.5142,872699998.0
2008-11-18 04:10:00,1.51435,1.5149,1.51435,1.5145,346800000.0
2008-11-18 04:15:00,1.5145,1.51455,1.5134,1.5139,382200003.0
2008-11-18 04:20:00,1.5141,1.51485,1.514,1.5144,856600000.0
2008-11-18 04:25:00,1.51455,1.5146,1.51335,1.5136,675800000.0
2008-11-18 04:30:00,1.5137,1.5145,1.51355,1.51415,571400000.0
2008-11-18 04:35:00,1.51415,1.5149,1.51395,1.5145,378000000.0
2008-11-18 04:40:00,1.5145,1.51455,1.51345,1.51375,701000000.0
2008-11-18 04:45:00,1.5138,1.51445,1.51375,1.51405,400000000.0
2008-11-18 04:50:00,1.514,1.51455,1.5139,1.5139,334700000.0
2008-11-18 04:55:00,1.5139,1.514,1.5139,1.5139,753600000.0
2008-11-18 05:00:00,1.5139,1.51425,1.5139,1.51405,465299999.0
2008-11-18 05:05:00,1.514,1.5142,1.51325,1.5135,629500000.0
2008-11-18 05:10:00,1.5135,1.5135,1.51295,1.5131,400000000.0
2008-11-18 05:15:00,1.51315,1.5135,1.513,1.5133,409600000.0
2008-11-18 05:20:00,1.51295,1.51365,1.51292,1.5136,631100000.0
2008-11-18 05:25:00,1.51365,1.51365,1.5129,1.513,1101600000.0
2008-11-18 05:30:00,1.513,1.5134,1.5128,1.513,184400000.0
2008-11-18 05:35:00,1.513,1.513,1.5126,1.5126,90800000.0
2008-11-18 05:40:00,1.5126,1.5126,1.51175,1.512,207200000.0
2008-11-18 05:45:00,1.512,1.512,1.51135,1.51155,93200000.0
2008-11-18 05:50:00,1.51155,1.5119,1.51135,1.5115,427200000.0
2008-11-18 05:55:00,1.51155,1.51185,1.5115,1.5115,477000000.0
2008-11-18 06:00:00,1.5115,1.5118,1.51145,1.5117,846400000.0
2008-11-18 06:05:00,1.51175,1.51215,1.51135,1.51135,168600000.0
2008-11-18 06:10:00,1.5115,1.512,1.51125,1.5116,404000000.0
2008-11-18 06:15:00,1.5116,1.51215,1.5113,1.51135,267000000.0
2008-11-18 06:20:00,1.51135,1.5119,1.51015,1.51025,282000000.0
2008-11-18 06:25:00,1.51035,1.51135,1.51035,1.511,571000000.0
2008-11-18 06:30:00,1.511,1.5115,1.51025,1.51069,449100000.0
2008-11-18 06:35:00,1.511,1.5114,1.51095,1.5112,360400000.0
2008-11-18 06:40:00,1.5112,1.5116,1.5111,1.51135,87200000.0
2008-11-18 06:45:00,1.5111,1.51135,1.51095,1.511,119600000.0
2008-11-18 06:50:00,1.511,1.5115,1.51042,1.5111,988600000.0
2008-11-18 06:55:00,1.51115,1.51135,1.51059,1.51105,559400000.0
2008-11-18 07:00:00,1.511,1.5112,1.511,1.51115,253600000.0
2008-11-18 07:05:00,1.5112,1.51135,1.51051,1.51088,335200000.0
2008-11-18 07:10:00,1.5112,1.51145,1.51105,1.5112,212400000.0
2008-11-18 07:15:00,1.5113,1.5115,1.51105,1.5114,134200000.0
2008-11-18 07:20:00,1.5114,1.512,1.51109,1.51155,532700000.0
2008-11-18 07:25:00,1.51155,1.5125,1.51155,1.51245,390199999.0
2008-11-18 07:30:00,1.51245,1.5126,1.5114,1.5123,503200005.0
2008-11-18 07:35:00,1.5123,1.513,1.5123,1.5128,375600001.0
2008-11-18 07:40:00,1.5128,1.51295,1.5123,1.5128,382600000.0
2008-11-18 07:45:00,1.5128,1.51285,1.5128,1.5128,332800000.0
2008-11-18 07:50:00,1.5128,1.51285,1.51245,1.5126,421600000.0
2008-11-18 07:55:00,1.5126,1.5128,1.5126,1.51265,242000000.0
2008-11-18 08:00:00,1.51285,1.513,1.5123,1.513,346899998.0
2008-11-18 08:05:00,1.5126,1.51275,1.51085,1.51155,955199997.0
2008-11-18 08:10:00,1.51135,1.51255,1.5108,1.51155,1698800006.0
2008-11-18 08:15:00,1.5115,1.51165,1.5109,1.5114,722600000.0
2008-11-18 08:20:00,1.5114,1.51255,1.5114,1.5121,1680199990.0
2008-11-18 08:25:00,1.5121,1.51285,1.51175,1.51245,1390999990.0
2008-11-18 08:30:00,1.5124,1.51255,1.51205,1.51205,724999999.0
2008-11-18 08:35:00,1.51205,1.5126,1.51195,1.51215,858899998.0
2008-11-18 08:40:00,1.512,1.51225,1.5115,1.51225,518600002.0
2008-11-18 08:45:00,1.512,1.5121,1.5109,1.5109,2051999998.0
2008-11-18 08:50:00,1.51095,1.5124,1.51085,1.5118,879999991.0
2008-11-18 08:55:00,1.5118,1.51235,1.5118,1.5121,554000000.0
2008-11-18 09:00:00,1.5125,1.5125,1.51065,1.51215,845700000.0
2008-11-18 09:05:00,1.5122,1.5126,1.51165,1.51205,972500000.0
2008-11-18 09:10:00,1.5121,1.51295,1.512,1.51235,630800000.0
2008-11-18 09:15:00,1.51235,1.51255,1.51165,1.512,758600000.0
2008-11-18 09:20:00,1.512,1.513,1.51185,1.5129,885199998.0
2008-11-18 09:25:00,1.51295,1.51325,1.5128,1.5129,181400000.0
2008-11-18 09:30:00,1.51285,1.51375,1.51285,1.51345,717400004.0
2008-11-18 09:35:00,1.5135,1.5151,1.5132,1.515,1649700002.0
2008-11-18 09:40:00,1.515,1.5152,1.5134,1.5135,863700000.0
2008-11-18 09:45:00,1.51355,1.51375,1.51325,1.5135,176000000.0
2008-11-18 09:50:00,1.51345,1.5145,1.51335,1.51445,211100000.0
2008-11-18 09:55:00,1.5145,1.51555,1.5144,1.5146,884699995.0
2008-11-18 10:00:00,1.51455,1.51775,1.51455,1.517,1055200000.0
2008-11-18 10:05:00,1.51705,1.51705,1.5158,1.51655,878100000.0
2008-11-18 10:10:00,1.51655,1.51715,1.5145,1.5151,1037000000.0
2008-11-18 10:15:00,1.5152,1.5155,1.51395,1.5145,1297700000.0
2008-11-18 10:20:00,1.5145,1.51575,1.51425,1.5156,1637700000.0
2008-11-18 10:25:00,1.51565,1.51625,1.5151,1.5161,1554300005.0
2008-11-18 10:30:00,1.5161,1.51635,1.5151,1.5155,1765000000.0
2008-11-18 10:35:00,1.51555,1.51565,1.5144,1.51445,1403400000.0
2008-11-18 10:40:00,1.5145,1.51505,1.51365,1.5142,1930100000.0
2008-11-18 10:45:00,1.51425,1.5159,1.51405,1.5145,2731999999.0
2008-11-18 10:50:00,1.5145,1.515,1.51285,1.5133,1877575000.0
2008-11-18 10:55:00,1.51325,1.51335,1.5111,1.51125,1488200000.0
2008-11-18 11:00:00,1.5111,1.51155,1.51045,1.51045,1593400000.0
2008-11-18 11:05:00,1.5105,1.51095,1.51025,1.5106,753500000.0
2008-11-18 11:10:00,1.5105,1.51085,1.5088,1.5106,741200000.0
2008-11-18 11:15:00,1.51055,1.51145,1.5102,1.5112,971900000.0
2008-11-18 11:20:00,1.5112,1.5116,1.5102,1.5109,813300000.0
2008-11-18 11:25:00,1.5109,1.51235,1.5105,1.5117,856600000.0
2008-11-18 11:30:00,1.5117,1.51365,1.51165,1.51265,1120500000.0
2008-11-18 11:35:00,1.5127,1.51425,1.51265,1.51365,1344200000.0
2008-11-18 11:40:00,1.5136,1.5137,1.5119,1.51245,2258000002.0
2008-11-18 11:45:00,1.5124,1.51265,1.5119,1.51205,1198700000.0
2008-11-18 11:50:00,1.51195,1.5128,1.5118,1.5128,1021800000.0
2008-11-18 11:55:00,1.51285,1.5132,1.5124,1.5127,2185600000.0
2008-11-18 12:00:00,1.51275,1.51365,1.51265,1.5136,1562400000.0
2008-11-18 12:05:00,1.5136,1.5138,1.51265,1.5134,1730600001.0
2008-11-18 12:10:00,1.5135,1.51425,1.5133,1.51405,737800000.0
2008-11-18 12:15:00,1.51395,1.51505,1.5138,1.5147,1091600000.0
2008-11-18 12:20:00,1.51475,1.5151,1.5143,1.51455,1002000000.0
2008-11-18 12:25:00,1.5145,1.5147,1.5131,1.51345,637800000.0
2008-11-18 12:30:00,1.5134,1.51445,1.5134,1.51355,527100000.0
2008-11-18 12:35:00,1.5135,1.5137,1.5134,1.5137,303000000.0
2008-11-18 12:40:00,1.5137,1.51415,1.51345,1.51375,852300001.0
2008-11-18 12:45:00,1.51375,1.514,1.51355,1.5138,439600000.0
2008-11-18 12:50:00,1.51375,1.51425,1.5137,1.51415,552500000.0
2008-11-18 12:55:00,1.51415,1.51475,1.514,1.5142,1589100003.0
2008-11-18 13:00:00,1.5141,1.5152,1.514,1.515,1520700000.0
2008-11-18 13:05:00,1.515,1.51525,1.5146,1.51515,1032600000.0
2008-11-18 13:10:00,1.51515,1.51515,1.5132,1.5138,668799999.0
2008-11-18 13:15:00,1.51375,1.51425,1.51345,1.5138,1271600001.0
2008-11-18 13:20:00,1.51385,1.5146,1.5138,1.5143,940000001.0
2008-11-18 13:25:00,1.51435,1.51435,1.51365,1.5138,205200000.0
2008-11-18 13:30:00,1.5137,1.51415,1.5131,1.51395,782800000.0
2008-11-18 13:35:00,1.5139,1.5143,1.5128,1.51285,1571600000.0
2008-11-18 13:40:00,1.5129,1.51365,1.5127,1.51335,985900000.0
2008-11-18 13:45:00,1.51345,1.51365,1.51305,1.51315,449300000.0
2008-11-18 13:50:00,1.51315,1.51385,1.51315,1.51365,844300000.0
2008-11-18 13:55:00,1.51365,1.5141,1.5135,1.5138,697200000.0
2008-11-18 14:00:00,1.5138,1.5146,1.51375,1.51445,863400000.0
2008-11-18 14:05:00,1.5145,1.5147,1.5139,1.51425,1026000000.0
2008-11-18 14:10:00,1.5142,1.51495,1.5142,1.51435,1071900000.0
2008-11-18 14:15:00,1.51435,1.5146,1.5142,1.51435,718200000.0
2008-11-18 14:20:00,1.51425,1.51455,1.514,1.51445,398900000.0
2008-11-18 14:25:00,1.51445,1.51455,1.5137,1.51435,1234700000.0
2008-11-18 14:30:00,1.51435,1.51465,1.51375,1.5145,947800000.0
2008-11-18 14:35:00,1.5145,1.51535,1.51405,1.51455,538400000.0
2008-11-18 14:40:00,1.51445,1.51465,1.51395,1.51395,626900000.0
2008-11-18 14:45:00,1.5139,1.51395,1.5133,1.51365,390400000.0
2008-11-18 14:50:00,1.51365,1.5142,1.51355,1.514,498800000.0
2008-11-18 14:55:00,1.514,1.5152,1.51385,1.5149,1131000001.0
2008-11-18 15:00:00,1.51495,1.5153,1.51455,1.5151,1363200000.0
2008-11-18 15:05:00,1.5151,1.51685,1.51495,1.51665,1905599997.0
2008-11-18 15:10:00,1.51665,1.51685,1.51645,1.5167,1023400000.0
2008-11-18 15:15:00,1.5167,1.517,1.5163,1.51685,2436100000.0
2008-11-18 15:20:00,1.5169,1.5174,1.51635,1.5165,1094000000.0
2008-11-18 15:25:00,1.5165,1.51695,1.51625,1.51635,1300900000.0
2008-11-18 15:30:00,1.5163,1.51665,1.5152,1.51575,1585600002.0
2008-11-18 15:35:00,1.51575,1.5178,1.5157,1.5161,2803900000.0
2008-11-18 15:40:00,1.51605,1.5184,1.51595,1.51815,2053400000.0
2008-11-18 15:45:00,1.5182,1.5182,1.5173,1.51775,1934000000.0
2008-11-18 15:50:00,1.51775,1.51835,1.51685,1.517,1810400000.0
2008-11-18 15:55:00,1.517,1.517,1.51595,1.51615,1421700000.0
2008-11-18 16:00:00,1.51615,1.5169,1.51545,1.51555,2472000000.0
2008-11-18 16:05:00,1.51555,1.5172,1.51545,1.5169,1663700000.0
2008-11-18 16:10:00,1.51695,1.517,1.51575,1.51615,1668900000.0
2008-11-18 16:15:00,1.51615,1.5175,1.516,1.5175,2081900000.0
2008-11-18 16:20:00,1.51745,1.51785,1.51665,1.5168,2604700000.0
2008-11-18 16:25:00,1.51685,1.51715,1.51625,1.51645,1758200000.0
2008-11-18 16:30:00,1.51645,1.5172,1.5155,1.51585,1242300000.0
2008-11-18 16:35:00,1.5159,1.51835,1.51585,1.51675,2161100000.0
2008-11-18 16:40:00,1.51675,1.51845,1.51665,1.5174,2389499997.0
2008-11-18 16:45:00,1.5174,1.51845,1.51685,1.5184,1717400000.0
2008-11-18 16:50:00,1.51835,1.5186,1.51765,1.51775,1197400000.0
2008-11-18 16:55:00,1.5177,1.51795,1.517,1.5176,2136400000.0
2008-11-18 17:00:00,1.51755,1.5184,1.5164,1.51655,2775200000.0
2008-11-18 17:05:00,1.5166,1.51725,1.5161,1.5163,1968600000.0
2008-11-18 17:10:00,1.5163,1.5171,1.516,1.51635,1296500000.0
2008-11-18 17:15:00,1.51645,1.51835,1.51635,1.5181,1218700000.0
2008-11-18 17:20:00,1.51805,1.5184,1.5168,1.5171,1290900000.0
2008-11-18 17:25:00,1.51705,1.51885,1.51655,1.5188,998600000.0
2008-11-18 17:30:00,1.5188,1.5188,1.51725,1.5174,1445600000.0
2008-11-18 17:35:00,1.5174,1.51755,1.51595,1.51705,931600000.0
2008-11-18 17:40:00,1.51705,1.5182,1.5169,1.51775,1814900000.0
2008-11-18 17:45:00,1.5176,1.5178,1.517,1.5177,858900000.0
2008-11-18 17:50:00,1.5177,1.5181,1.51695,1.5178,1962400001.0
2008-11-18 17:55:00,1.5178,1.51795,1.51645,1.51795,1209800000.0
2008-11-18 18:00:00,1.5178,1.51835,1.5165,1.51675,2436300000.0
2008-11-18 18:05:00,1.51675,1.5171,1.51665,1.5167,892900000.0
2008-11-18 18:10:00,1.5167,1.51705,1.51655,1.5166,1316300000.0
2008-11-18 18:15:00,1.51665,1.51715,1.5165,1.51695,1058100000.0
2008-11-18 18:20:00,1.5169,1.517,1.5164,1.5169,729800000.0
2008-11-18 18:25:00,1.51685,1.517,1.51645,1.5169,1938000000.0
2008-11-18 18:30:00,1.51685,1.51835,1.5168,1.5183,1603900000.0
2008-11-18 18:35:00,1.51825,1.51855,1.51765,1.51775,1453200000.0
2008-11-18 18:40:00,1.51775,1.51935,1.51745,1.518,1672200000.0
2008-11-18 18:45:00,1.5181,1.5191,1.5179,1.51835,2676000000.0
2008-11-18 18:50:00,1.51835,1.5198,1.5176,1.5195,2723600000.0
2008-11-18 18:55:00,1.51945,1.51955,1.5183,1.51955,1925700000.0
2008-11-18 19:00:00,1.51955,1.51995,1.519,1.5194,2021500000.0
2008-11-18 19:05:00,1.51935,1.5197,1.51765,1.51865,2104900000.0
2008-11-18 19:10:00,1.51865,1.5193,1.51825,1.51865,2150700000.0
2008-11-18 19:15:00,1.51865,1.5193,1.51845,1.5189,2435900000.0
2008-11-18 19:20:00,1.5189,1.5189,1.5178,1.51835,1596300000.0
2008-11-18 19:25:00,1.51845,1.5185,1.5174,1.5176,2449300001.0
2008-11-18 19:30:00,1.51755,1.5181,1.51725,1.5175,2052700000.0
2008-11-18 19:35:00,1.5175,1.5183,1.5173,1.5182,1885500000.0
2008-11-18 19:40:00,1.5182,1.5188,1.5177,1.51865,1957500001.0
2008-11-18 19:45:00,1.51865,1.5188,1.51725,1.51795,1918900000.0
2008-11-18 19:50:00,1.51795,1.51795,1.51735,1.51775,884000000.0
2008-11-18 19:55:00,1.5178,1.5182,1.5178,1.5182,1285400000.0
2008-11-18 20:00:00,1.51795,1.51795,1.51725,1.5174,620200000.0
2008-11-18 20:05:00,1.51735,1.51745,1.515,1.5156,812500000.0
2008-11-18 20:10:00,1.5156,1.5165,1.51415,1.51465,1711500000.0
2008-11-18 20:15:00,1.51465,1.5154,1.51325,1.51475,1692800000.0
2008-11-18 20:20:00,1.51465,1.516,1.5146,1.5153,1393400000.0
2008-11-18 20:25:00,1.5153,1.5156,1.5147,1.51485,1707100000.0
2008-11-18 20:30:00,1.5149,1.5157,1.51325,1.51545,1603500000.0
2008-11-18 20:35:00,1.5155,1.5155,1.5138,1.515,2281200000.0
2008-11-18 20:40:00,1.515,1.51625,1.5139,1.51445,2223000000.0
2008-11-18 20:45:00,1.51445,1.515,1.51255,1.5136,2220900000.0
2008-11-18 20:50:00,1.51375,1.51615,1.5135,1.51595,1828400000.0
2008-11-18 20:55:00,1.51595,1.51745,1.5155,1.51715,1546000000.0
2008-11-18 21:00:00,1.51705,1.5173,1.5144,1.5147,1612100000.0
2008-11-18 21:05:00,1.51475,1.51475,1.5133,1.51355,2067900000.0
2008-11-18 21:10:00,1.51365,1.51565,1.5135,1.51565,1724100000.0
2008-11-18 21:15:00,1.5157,1.516,1.5148,1.5153,1736000000.0
2008-11-18 21:20:00,1.5153,1.5157,1.51455,1.51465,1400700000.0
2008-11-18 21:25:00,1.51475,1.5156,1.51475,1.515,1179600000.0
2008-11-18 21:30:00,1.51495,1.5154,1.51425,1.51475,1571400000.0
2008-11-18 21:35:00,1.5147,1.5155,1.51435,1.5153,1701600000.0
2008-11-18 21:40:00,1.5153,1.51605,1.51515,1.5156,1247200000.0
2008-11-18 21:45:00,1.51555,1.51555,1.5134,1.5141,2031200000.0
2008-11-18 21:50:00,1.514,1.51455,1.5134,1.5142,1439200000.0
2008-11-18 21:55:00,1.5142,1.51515,1.51345,1.51475,1048500000.0
2008-11-18 22:00:00,1.51475,1.5149,1.5136,1.5138,1146000000.0
2008-11-18 22:05:00,1.51375,1.51495,1.51335,1.5142,1222500000.0
2008-11-18 22:10:00,1.5143,1.51525,1.51395,1.514,1528400000.0
2008-11-18 22:15:00,1.5139,1.51485,1.51355,1.51415,1168500000.0
2008-11-18 22:20:00,1.5141,1.5155,1.5137,1.51465,1384300000.0
2008-11-18 22:25:00,1.51455,1.51505,1.51435,1.51475,1570900000.0
2008-11-18 22:30:00,1.51475,1.51515,1.51365,1.51465,1379000000.0
2008-11-18 22:35:00,1.5147,1.515,1.5131,1.5137,1195500000.0
2008-11-18 22:40:00,1.51375,1.5165,1.51375,1.515,1849699999.0
2008-11-18 22:45:00,1.51495,1.5155,1.51485,1.5152,919300000.0
2008-11-18 22:50:00,1.5152,1.51605,1.51465,1.5155,1402999999.0
2008-11-18 22:55:00,1.5155,1.5162,1.51475,1.51505,1058500000.0
2008-11-18 23:00:00,1.5151,1.51615,1.51505,1.5158,1047200000.0
2008-11-18 23:05:00,1.51595,1.51655,1.5158,1.5165,1002099999.0
2008-11-18 23:10:00,1.51645,1.51725,1.5163,1.517,521000000.0
2008-11-18 23:15:00,1.5169,1.51775,1.51685,1.51765,869400000.0
2008-11-18 23:20:00,1.51765,1.51835,1.5175,1.5182,548600000.0
2008-11-18 23:25:00,1.51815,1.5196,1.51815,1.5186,805800000.0
2008-11-18 23:30:00,1.51855,1.51855,1.51745,1.5176,660400000.0
2008-11-18 23:35:00,1.51775,1.51885,1.51775,1.5183,378600000.0
2008-11-18 23:40:00,1.5183,1.51865,1.5181,1.51835,356700000.0
2008-11-18 23:45:00,1.5183,1.5184,1.51765,1.51805,451900000.0
2008-11-18 23:50:00,1.51805,1.5183,1.51755,1.5181,525000000.0
2008-11-18 23:55:00,1.5181,1.5181,1.51755,1.5181,281500000.0
2008-11-19 00:00:00,1.51795,1.51835,1.5178,1.5179,102200000.0
2008-11-19 00:05:00,1.51764,1.5185,1.51737,1.51805,599200010.0
2008-11-19 00:10:00,1.5181,1.51865,1.51735,1.51865,416600000.0
2008-11-19 00:15:00,1.51835,1.51955,1.51815,1.5193,785900000.0
2008-11-19 00:20:00,1.5194,1.51945,1.5183,1.5186,438100000.0
2008-11-19 00:25:00,1.5182,1.5187,1.5182,1.5187,146600000.0
2008-11-19 00:30:00,1.5187,1.51895,1.51795,1.51865,422400000.0
2008-11-19 00:35:00,1.5187,1.51895,1.51825,1.5189,441000000.0
2008-11-19 00:40:00,1.51895,1.51895,1.51854,1.5189,171400000.0
2008-11-19 00:45:00,1.5188,1.51895,1.5186,1.5189,243000000.0
2008-11-19 00:50:00,1.51895,1.5199,1.51855,1.5196,1079100000.0
2008-11-19 00:55:00,1.5196,1.51965,1.51895,1.5196,630400000.0
2008-11-19 01:00:00,1.5196,1.5198,1.51915,1.5194,844500000.0
2008-11-19 01:05:00,1.51945,1.51955,1.5179,1.5185,858774999.0
2008-11-19 01:10:00,1.51855,1.51905,1.51855,1.51865,654600000.0
2008-11-19 01:15:00,1.5186,1.519,1.5185,1.51885,463600000.0
2008-11-19 01:20:00,1.5189,1.5189,1.5183,1.5183,402000000.0
2008-11-19 01:25:00,1.5186,1.5193,1.5186,1.519,355400000.0
2008-11-19 01:30:00,1.5189,1.51895,1.51815,1.51859,787400000.0
2008-11-19 01:35:00,1.5189,1.51895,1.5179,1.5187,434000000.0
2008-11-19 01:40:00,1.51875,1.51875,1.5175,1.51825,685700000.0
2008-11-19 01:45:00,1.5183,1.5184,1.5182,1.51825,406100000.0
2008-11-19 01:50:00,1.5183,1.5183,1.5182,1.5182,211400000.0
2008-11-19 01:55:00,1.5182,1.51825,1.5182,1.51825,236400000.0
2008-11-19 02:00:00,1.5185,1.5185,1.5182,1.5182,371800000.0
2008-11-19 02:05:00,1.5182,1.51825,1.5182,1.5182,481200000.0
2008-11-19 02:10:00,1.5182,1.51885,1.518,1.5182,600700000.0
2008-11-19 02:15:00,1.5182,1.5182,1.5178,1.51795,336100000.0
2008-11-19 02:20:00,1.51795,1.51795,1.5177,1.5177,1318500000.0
2008-11-19 02:25:00,1.5177,1.51875,1.5177,1.5186,1123200004.0
2008-11-19 02:30:00,1.51865,1.51875,1.51795,1.5185,303600000.0
2008-11-19 02:35:00,1.51825,1.51835,1.5169,1.5178,1002400001.0
2008-11-19 02:40:00,1.5178,1.5178,1.51681,1.51705,188000000.0
2008-11-19 02:45:00,1.5171,1.5171,1.5159,1.516,420500000.0
2008-11-19 02:50:00,1.51605,1.51775,1.51605,1.51765,1032000000.0
2008-11-19 02:55:00,1.5176,1.51775,1.51675,1.517,2578599995.0
2008-11-19 03:00:00,1.51705,1.5171,1.5168,1.51685,440200000.0
2008-11-19 03:05:00,1.51685,1.5171,1.5168,1.5169,1128400002.0
2008-11-19 03:10:00,1.51695,1.51705,1.5168,1.5168,4027800000.0
2008-11-19 03:15:00,1.5175,1.5175,1.51635,1.517,3397699968.0
2008-11-19 03:20:00,1.51705,1.51715,1.5169,1.51695,3116100004.0
2008-11-19 03:25:00,1.51695,1.5171,1.5169,1.5169,2932800022.0
2008-11-19 03:30:00,1.5169,1.5171,1.5162,1.517,1915600000.0
2008-11-19 03:35:00,1.517,1.51705,1.51635,1.51685,155200000.0
2008-11-19 03:40:00,1.5168,1.51705,1.5164,1.5164,812700000.0
2008-11-19 03:45:00,1.5167,1.51715,1.5167,1.517,939500000.0
2008-11-19 03:50:00,1.517,1.5171,1.517,1.5171,302200000.0
2008-11-19 03:55:00,1.51705,1.51725,1.51695,1.517,1123400000.0
2008-11-19 04:00:00,1.517,1.5172,1.517,1.517,717000000.0
2008-11-19 04:05:00,1.5169,1.5173,1.5167,1.5173,712100000.0
2008-11-19 04:10:00,1.51735,1.51745,1.5171,1.5172,190700000.0
2008-11-19 04:15:00,1.51715,1.5174,1.5171,1.51725,461200000.0
2008-11-19 04:20:00,1.51725,1.5178,1.5172,1.51725,420800000.0
2008-11-19 04:25:00,1.5172,1.5177,1.5172,1.5175,528500000.0
2008-11-19 04:30:00,1.51755,1.51805,1.5173,1.5179,701699998.0
2008-11-19 04:35:00,1.51805,1.5184,1.5179,1.51805,446800000.0
2008-11-19 04:40:00,1.5181,1.5185,1.51805,1.51845,515600000.0
2008-11-19 04:45:00,1.5184,1.51905,1.5184,1.5184,521900000.0
2008-11-19 04:50:00,1.5184,1.51855,1.51785,1.51845,883400000.0
2008-11-19 04:55:00,1.51845,1.5197,1.51815,1.5196,650300000.0
2008-11-19 05:00:00,1.5197,1.5197,1.51895,1.51895,485900000.0
2008-11-19 05:05:00,1.51895,1.51955,1.51865,1.5191,1278700002.0
2008-11-19 05:10:00,1.51905,1.51945,1.51895,1.51915,495100000.0
2008-11-19 05:15:00,1.5192,1.5194,1.5191,1.5192,1132800000.0
2008-11-19 05:20:00,1.5193,1.51945,1.5189,1.51925,1016100000.0
2008-11-19 05:25:00,1.5192,1.5196,1.5192,1.5195,1189000000.0
2008-11-19 05:30:00,1.5194,1.51955,1.5188,1.5193,1187700000.0
2008-11-19 05:35:00,1.5191,1.51965,1.51865,1.51925,635200000.0
2008-11-19 05:40:00,1.5193,1.51955,1.51905,1.5193,1310199993.0
2008-11-19 05:45:00,1.51935,1.5196,1.5191,1.5194,913000000.0
2008-11-19 05:50:00,1.51935,1.5196,1.519,1.5194,1137000000.0
2008-11-19 05:55:00,1.5194,1.52005,1.51915,1.5197,1696399996.0
2008-11-19 06:00:00,1.5197,1.5205,1.51945,1.5203,2022400015.0
2008-11-19 06:05:00,1.5203,1.5207,1.51965,1.52065,890600000.0
2008-11-19 06:10:00,1.5206,1.5207,1.5201,1.52055,1307100000.0
2008-11-19 06:15:00,1.52055,1.52055,1.51995,1.52025,1128499998.0
2008-11-19 06:20:00,1.52025,1.5209,1.5201,1.52035,547700000.0
2008-11-19 06:25:00,1.52035,1.5205,1.51965,1.51995,1231900000.0
2008-11-19 06:30:00,1.5195,1.52035,1.5195,1.51985,922800000.0
2008-11-19 06:35:00,1.51985,1.52025,1.51985,1.52005,1132399998.0
2008-11-19 06:40:00,1.5201,1.5204,1.51995,1.5201,2125099986.0
2008-11-19 06:45:00,1.5202,1.5207,1.5201,1.5203,1130199999.0
2008-11-19 06:50:00,1.5203,1.52045,1.51955,1.52,985599999.0
2008-11-19 06:55:00,1.52005,1.52035,1.51995,1.52015,1251600000.0
2008-11-19 07:00:00,1.52015,1.52045,1.5201,1.52035,984399999.0
2008-11-19 07:05:00,1.5204,1.5206,1.52025,1.52055,204700000.0
2008-11-19 07:10:00,1.5206,1.52065,1.51985,1.5202,309900000.0
2008-11-19 07:15:00,1.52025,1.5204,1.51985,1.5202,519300000.0
2008-11-19 07:20:00,1.5201,1.52055,1.5197,1.5202,1074600000.0
2008-11-19 07:25:00,1.5202,1.5202,1.51965,1.51975,671800000.0
2008-11-19 07:30:00,1.51975,1.52025,1.5195,1.5201,881600000.0
2008-11-19 07:35:00,1.5201,1.52055,1.5198,1.52055,643300000.0
2008-11-19 07:40:00,1.5205,1.5211,1.5205,1.5207,1005600003.0
2008-11-19 07:45:00,1.5207,1.52125,1.52065,1.5209,760600000.0
2008-11-19 07:50:00,1.5209,1.52165,1.5208,1.5213,1551099988.0
2008-11-19 07:55:00,1.5213,1.5216,1.5212,1.5214,716700007.0
2008-11-19 08:00:00,1.5215,1.52175,1.5213,1.5216,485900000.0
2008-11-19 08:05:00,1.52155,1.52195,1.5214,1.5215,1131500001.0
2008-11-19 08:10:00,1.5215,1.5215,1.5213,1.5213,1494600000.0
2008-11-19 08:15:00,1.5213,1.5215,1.5213,1.5213,1773599998.0
2008-11-19 08:20:00,1.52066,1.5215,1.52066,1.5214,826400000.0
2008-11-19 08:25:00,1.52135,1.5216,1.52125,1.52145,396600000.0
2008-11-19 08:30:00,1.52145,1.52195,1.52135,1.5218,320200000.0
2008-11-19 08:35:00,1.5218,1.52255,1.5218,1.522,889100000.0
2008-11-19 08:40:00,1.522,1.5223,1.5217,1.52185,478700000.0
2008-11-19 08:45:00,1.5218,1.52295,1.5218,1.5219,2443499996.0
2008-11-19 08:50:00,1.5219,1.52275,1.5219,1.52245,783900000.0
2008-11-19 08:55:00,1.5226,1.52335,1.52245,1.5228,656700000.0
2008-11-19 09:00:00,1.5228,1.52335,1.5226,1.52285,1244499996.0
2008-11-19 09:05:00,1.52275,1.52305,1.52235,1.52305,813800000.0
2008-11-19 09:10:00,1.52305,1.52305,1.5221,1.5222,821800000.0
2008-11-19 09:15:00,1.5223,1.5229,1.52175,1.52215,955900000.0
2008-11-19 09:20:00,1.52215,1.5228,1.522,1.5223,1524300000.0
2008-11-19 09:25:00,1.52235,1.5235,1.52235,1.523,475100000.0
2008-11-19 09:30:00,1.523,1.52415,1.52295,1.52395,1358599992.0
2008-11-19 09:35:00,1.52395,1.524,1.5233,1.5237,3286499975.0
2008-11-19 09:40:00,1.5237,1.52405,1.5234,1.524,588100000.0
2008-11-19 09:45:00,1.52405,1.5255,1.52395,1.5252,1232100002.0
2008-11-19 09:50:00,1.5253,1.52605,1.52515,1.5257,1673799999.0
2008-11-19 09:55:00,1.52565,1.52575,1.52485,1.52575,1435300000.0
2008-11-19 10:00:00,1.52565,1.5258,1.52505,1.52515,1800300002.0
2008-11-19 10:05:00,1.52515,1.52515,1.52435,1.52445,1291800005.0
2008-11-19 10:10:00,1.5244,1.52445,1.52385,1.52425,2088700001.0
2008-11-19 10:15:00,1.5243,1.5244,1.5239,1.524,675600000.0
2008-11-19 10:20:00,1.524,1.52465,1.52395,1.5241,1255399998.0
2008-11-19 10:25:00,1.5241,1.52425,1.52395,1.52395,1840000000.0
2008-11-19 10:30:00,1.52395,1.5244,1.5237,1.52375,839500000.0
2008-11-19 10:35:00,1.5237,1.524,1.5234,1.5236,1764800000.0
2008-11-19 10:40:00,1.52365,1.5241,1.5232,1.5232,1742100000.0
2008-11-19 10:45:00,1.5232,1.5235,1.52245,1.5225,1750600001.0
2008-11-19 10:50:00,1.52255,1.5227,1.5216,1.5219,2036000000.0
2008-11-19 10:55:00,1.5219,1.52205,1.5209,1.52095,1825100001.0
2008-11-19 11:00:00,1.52095,1.52185,1.5207,1.5214,2042500000.0
2008-11-19 11:05:00,1.52135,1.5217,1.52105,1.5211,3508000000.0
2008-11-19 11:10:00,1.52105,1.5215,1.52085,1.5213,2609900000.0
2008-11-19 11:15:00,1.5213,1.5217,1.521,1.5212,2036499998.0
2008-11-19 11:20:00,1.5212,1.5227,1.5212,1.5226,2764600000.0
2008-11-19 11:25:00,1.5225,1.5228,1.52205,1.5222,3855199979.0
2008-11-19 11:30:00,1.52225,1.52225,1.52105,1.5221,2103700000.0
2008-11-19 11:35:00,1.5221,1.5226,1.5217,1.52215,3343500000.0
2008-11-19 11:40:00,1.52215,1.52265,1.52155,1.5218,2533900000.0
2008-11-19 11:45:00,1.5218,1.52215,1.52165,1.522,2114399990.0
2008-11-19 11:50:00,1.52215,1.52225,1.5215,1.5216,2659399994.0
2008-11-19 11:55:00,1.52155,1.52255,1.52155,1.52165,3141000000.0
2008-11-19 12:00:00,1.52165,1.52295,1.5213,1.52285,2932600001.0
2008-11-19 12:05:00,1.52285,1.52295,1.52205,1.52295,3255100000.0
2008-11-19 12:10:00,1.523,1.52305,1.521,1.52125,3023700000.0
2008-11-19 12:15:00,1.52125,1.52125,1.52085,1.52105,1903500000.0
2008-11-19 12:20:00,1.52105,1.5212,1.52085,1.52105,1921300000.0
2008-11-19 12:25:00,1.52105,1.52185,1.521,1.5214,2981899997.0
2008-11-19 12:30:00,1.52155,1.5218,1.5208,1.5212,3052199986.0
2008-11-19 12:35:00,1.52125,1.5213,1.5206,1.5211,2226099971.0
2008-11-19 12:40:00,1.52115,1.52275,1.521,1.52265,2438999985.0
2008-11-19 12:45:00,1.5226,1.5234,1.52205,1.5225,3031500001.0
2008-11-19 12:50:00,1.52265,1.5227,1.52175,1.52245,1320100000.0
2008-11-19 12:55:00,1.52245,1.52305,1.5216,1.52255,1232400000.0
2008-11-19 13:00:00,1.52255,1.52285,1.5223,1.52265,1535500001.0
2008-11-19 13:05:00,1.52265,1.5227,1.5217,1.5221,1707699999.0
2008-11-19 13:10:00,1.5221,1.52265,1.52185,1.5223,2511599998.0
2008-11-19 13:15:00,1.52235,1.5236,1.5221,1.52355,1480200006.0
2008-11-19 13:20:00,1.5236,1.5239,1.523,1.5231,1534000001.0
2008-11-19 13:25:00,1.5231,1.5231,1.52215,1.52235,884200000.0
2008-11-19 13:30:00,1.52235,1.5228,1.52215,1.52265,501300000.0
2008-11-19 13:35:00,1.52265,1.5233,1.5226,1.52295,909799999.0
2008-11-19 13:40:00,1.523,1.52315,1.52265,1.52275,641400000.0
2008-11-19 13:45:00,1.52285,1.5233,1.52265,1.5232,715500000.0
2008-11-19 13:50:00,1.5232,1.52385,1.52305,1.5233,1519800002.0
2008-11-19 13:55:00,1.5233,1.52415,1.5233,1.52405,1374199998.0
2008-11-19 14:00:00,1.5241,1.5242,1.5235,1.52415,1376700000.0
2008-11-19 14:05:00,1.5241,1.5248,1.524,1.52425,1468207498.0
2008-11-19 14:10:00,1.5243,1.52475,1.5241,1.5244,1663200000.0
2008-11-19 14:15:00,1.52435,1.5247,1.52425,1.52465,1835500001.0
2008-11-19 14:20:00,1.5247,1.52565,1.5243,1.5251,2095199999.0
2008-11-19 14:25:00,1.5251,1.5251,1.5241,1.52425,1743100000.0
2008-11-19 14:30:00,1.52435,1.52455,1.524,1.5244,938100000.0
2008-11-19 14:35:00,1.52445,1.5247,1.524,1.52445,1022200000.0
2008-11-19 14:40:00,1.5245,1.52485,1.5242,1.5242,1433100001.0
2008-11-19 14:45:00,1.52425,1.52485,1.52395,1.5244,1454300000.0
2008-11-19 14:50:00,1.5244,1.52455,1.5238,1.5239,1248800000.0
2008-11-19 14:55:00,1.5238,1.52435,1.523,1.5233,1192000000.0
2008-11-19 15:00:00,1.5233,1.5234,1.52245,1.52275,1510500000.0
2008-11-19 15:05:00,1.52285,1.5232,1.52245,1.52295,1468000000.0
2008-11-19 15:10:00,1.52295,1.52335,1.52255,1.52325,1767500000.0
2008-11-19 15:15:00,1.5233,1.5233,1.5223,1.52295,1312600000.0
2008-11-19 15:20:00,1.52295,1.52325,1.52235,1.52295,1538500000.0
2008-11-19 15:25:00,1.52295,1.52335,1.5225,1.5226,1154400000.0
2008-11-19 15:30:00,1.5226,1.5246,1.5226,1.5237,1909000001.0
2008-11-19 15:35:00,1.5237,1.5238,1.52305,1.5232,1393300000.0
2008-11-19 15:40:00,1.52315,1.5233,1.52225,1.52295,1505800000.0
2008-11-19 15:45:00,1.52295,1.52325,1.52225,1.52225,1526100000.0
2008-11-19 15:50:00,1.5222,1.52225,1.5213,1.522,1681000000.0
2008-11-19 15:55:00,1.522,1.52275,1.52185,1.52235,1863000000.0
2008-11-19 16:00:00,1.52235,1.5241,1.52235,1.5241,1913299997.0
2008-11-19 16:05:00,1.5241,1.52545,1.52395,1.52495,1676800000.0
2008-11-19 16:10:00,1.52495,1.5278,1.52495,1.5276,2574000000.0
2008-11-19 16:15:00,1.52765,1.5294,1.5273,1.52885,2516999998.0
2008-11-19 16:20:00,1.52885,1.52955,1.5282,1.52925,2052600002.0
2008-11-19 16:25:00,1.5294,1.53075,1.52925,1.5295,1638900000.0
2008-11-19 16:30:00,1.52945,1.53175,1.52945,1.53105,1900000000.0
2008-11-19 16:35:00,1.53095,1.5328,1.5309,1.53115,1820700001.0
2008-11-19 16:40:00,1.53125,1.5322,1.52945,1.52945,1861700001.0
2008-11-19 16:45:00,1.5294,1.5303,1.52915,1.52995,1725200000.0
2008-11-19 16:50:00,1.52995,1.53025,1.5287,1.5291,2165700005.0
2008-11-19 16:55:00,1.529,1.53025,1.52885,1.53025,2111500000.0
2008-11-19 17:00:00,1.53025,1.5304,1.52885,1.5297,2115800001.0
2008-11-19 17:05:00,1.5297,1.53125,1.52945,1.531,2160699998.0
2008-11-19 17:10:00,1.53105,1.5322,1.53065,1.5314,1888500000.0
2008-11-19 17:15:00,1.5314,1.5315,1.5284,1.52845,1868100000.0
2008-11-19 17:20:00,1.5285,1.52945,1.5264,1.5265,2104100000.0
2008-11-19 17:25:00,1.52655,1.52875,1.52605,1.52825,2562900000.0
2008-11-19 17:30:00,1.52825,1.52845,1.52595,1.52785,2481600004.0
2008-11-19 17:35:00,1.52785,1.52795,1.52455,1.52545,2164600000.0
2008-11-19 17:40:00,1.52545,1.527,1.52515,1.52665,2351800000.0
2008-11-19 17:45:00,1.5266,1.52775,1.5248,1.52765,2544700000.0
2008-11-19 17:50:00,1.52755,1.5282,1.52665,1.52715,1986299999.0
2008-11-19 17:55:00,1.52715,1.52715,1.5249,1.5269,1878900001.0
2008-11-19 18:00:00,1.52685,1.5277,1.52575,1.52705,2112300000.0
2008-11-19 18:05:00,1.52705,1.5289,1.52655,1.52865,2129300000.0
2008-11-19 18:10:00,1.5286,1.52885,1.52675,1.52685,2633299997.0
2008-11-19 18:15:00,1.52675,1.52795,1.52605,1.5279,2182100000.0
2008-11-19 18:20:00,1.52795,1.52795,1.524,1.52425,2115000000.0
2008-11-19 18:25:00,1.52415,1.52455,1.5208,1.5226,2489200000.0
2008-11-19 18:30:00,1.52275,1.5248,1.52215,1.52465,2710500002.0
2008-11-19 18:35:00,1.52465,1.52475,1.52255,1.5236,2472400000.0
2008-11-19 18:40:00,1.5237,1.52455,1.52225,1.52425,2282500000.0
2008-11-19 18:45:00,1.5244,1.52445,1.52325,1.52425,2623000001.0
2008-11-19 18:50:00,1.5242,1.525,1.5236,1.52395,2273600000.0
2008-11-19 18:55:00,1.524,1.52515,1.5236,1.5242,2179400000.0
2008-11-19 19:00:00,1.5245,1.52475,1.5229,1.5233,2529000000.0
2008-11-19 19:05:00,1.52335,1.5248,1.52335,1.5243,2218599994.0
2008-11-19 19:10:00,1.5243,1.525,1.52315,1.52455,2321100000.0
2008-11-19 19:15:00,1.52455,1.52455,1.52195,1.52195,2028300001.0
2008-11-19 19:20:00,1.522,1.5231,1.5215,1.52285,2506500000.0
2008-11-19 19:25:00,1.52285,1.5232,1.521,1.52195,2280600001.0
2008-11-19 19:30:00,1.522,1.52235,1.52175,1.52225,2490800000.0
2008-11-19 19:35:00,1.52225,1.5233,1.52195,1.52285,2384500000.0
2008-11-19 19:40:00,1.5231,1.52365,1.5225,1.5233,2431099991.0
2008-11-19 19:45:00,1.52325,1.5234,1.52225,1.5225,2938400020.0
2008-11-19 19:50:00,1.5225,1.5241,1.52215,1.5236,2004000000.0
2008-11-19 19:55:00,1.5237,1.5256,1.52345,1.52505,2120700000.0
2008-11-19 20:00:00,1.52505,1.52695,1.52505,1.52655,2419700000.0
2008-11-19 20:05:00,1.52635,1.52675,1.5257,1.52575,1768600001.0
2008-11-19 20:10:00,1.5257,1.52575,1.5245,1.52575,2478300002.0
2008-11-19 20:15:00,1.5256,1.5266,1.52505,1.5264,2263500000.0
2008-11-19 20:20:00,1.52645,1.5274,1.5262,1.5271,1813200000.0
2008-11-19 20:25:00,1.5271,1.5275,1.5254,1.52605,1956800000.0
2008-11-19 20:30:00,1.5261,1.5261,1.5244,1.52495,1773800003.0
2008-11-19 20:35:00,1.525,1.5253,1.52395,1.52455,1573200000.0
2008-11-19 20:40:00,1.5245,1.5265,1.52415,1.52445,2344700001.0
2008-11-19 20:45:00,1.52445,1.52535,1.5238,1.52505,2320000001.0
2008-11-19 20:50:00,1.5251,1.5261,1.52455,1.5257,2308200001.0
2008-11-19 20:55:00,1.5257,1.52735,1.5256,1.526,2777499999.0
2008-11-19 21:00:00,1.52585,1.5264,1.5245,1.52475,1485900001.0
2008-11-19 21:05:00,1.52475,1.5249,1.5219,1.52285,2282000000.0
2008-11-19 21:10:00,1.52275,1.5242,1.5219,1.5228,2499100000.0
2008-11-19 21:15:00,1.52285,1.5236,1.5212,1.5212,2181000000.0
2008-11-19 21:20:00,1.52135,1.5222,1.52055,1.52055,1595300000.0
2008-11-19 21:25:00,1.5206,1.5228,1.52055,1.5219,2346800000.0
2008-11-19 21:30:00,1.52195,1.52305,1.5208,1.521,2180200000.0
2008-11-19 21:35:00,1.52105,1.5217,1.5186,1.52145,2161000000.0
2008-11-19 21:40:00,1.5214,1.52285,1.52035,1.5228,2640800000.0
2008-11-19 21:45:00,1.52295,1.52685,1.52255,1.52535,2579000000.0
2008-11-19 21:50:00,1.5255,1.52695,1.5252,1.52545,2821300001.0
2008-11-19 21:55:00,1.52535,1.5255,1.5244,1.525,2552600001.0
2008-11-19 22:00:00,1.52495,1.5251,1.52335,1.52485,2791200000.0
2008-11-19 22:05:00,1.5249,1.5251,1.5234,1.52495,2141000000.0
2008-11-19 22:10:00,1.52495,1.525,1.52425,1.5246,2605499999.0
2008-11-19 22:15:00,1.5246,1.52485,1.52325,1.5236,1336200000.0
2008-11-19 22:20:00,1.5237,1.52455,1.5213,1.5223,1828000003.0
2008-11-19 22:25:00,1.5223,1.523,1.52165,1.5222,2236600000.0
2008-11-19 22:30:00,1.5222,1.52235,1.5218,1.52215,1682900001.0
2008-11-19 22:35:00,1.52215,1.52275,1.5201,1.52055,1840900000.0
2008-11-19 22:40:00,1.52055,1.52165,1.5195,1.5196,2625999992.0
2008-11-19 22:45:00,1.5196,1.5202,1.5185,1.52015,1839600000.0
2008-11-19 22:50:00,1.5201,1.52025,1.51855,1.5194,1649800002.0
2008-11-19 22:55:00,1.5194,1.5197,1.5187,1.51945,1037100000.0
2008-11-19 23:00:00,1.5194,1.51955,1.51785,1.5179,1531000005.0
2008-11-19 23:05:00,1.5179,1.518,1.51725,1.5177,972000000.0
2008-11-19 23:10:00,1.51775,1.51805,1.51745,1.5178,972800000.0
2008-11-19 23:15:00,1.51775,1.5181,1.51675,1.5172,1043300001.0
2008-11-19 23:20:00,1.51725,1.5181,1.51725,1.51775,599600000.0
2008-11-19 23:25:00,1.5178,1.518,1.5165,1.51705,790300000.0
2008-11-19 23:30:00,1.51695,1.517,1.516,1.5162,1365700000.0
2008-11-19 23:35:00,1.5162,1.51645,1.51595,1.5163,391199999.0
2008-11-19 23:40:00,1.51625,1.5167,1.5161,1.51655,1255800023.0
2008-11-19 23:45:00,1.51655,1.5175,1.51615,1.51695,1140200001.0
2008-11-19 23:50:00,1.5168,1.51705,1.51545,1.5164,1639699997.0
2008-11-19 23:55:00,1.5164,1.5166,1.51555,1.5158,913400000.0
2008-11-20 00:00:00,1.51595,1.51595,1.5149,1.5152,418700000.0
2008-11-20 00:05:00,1.5151,1.5164,1.5149,1.5159,522700000.0
2008-11-20 00:10:00,1.5158,1.5166,1.51555,1.51635,438800000.0
2008-11-20 00:15:00,1.5162,1.5164,1.5151,1.5155,332500000.0
2008-11-20 00:20:00,1.5155,1.516,1.51535,1.51585,578700000.0
2008-11-20 00:25:00,1.5158,1.5168,1.5158,1.5165,768399999.0
2008-11-20 00:30:00,1.5165,1.5165,1.5165,1.5165,56000000.0
2008-11-20 00:35:00,1.5165,1.5165,1.5159,1.5159,427800000.0
2008-11-20 00:40:00,1.5159,1.5159,1.51485,1.5151,557600000.0
2008-11-20 00:45:00,1.51505,1.51585,1.51505,1.51545,415500000.0
2008-11-20 00:50:00,1.5154,1.51585,1.51515,1.5156,376000000.0
2008-11-20 00:55:00,1.51565,1.5157,1.51515,1.51525,295200000.0
2008-11-20 01:00:00,1.5153,1.5153,1.51488,1.5151,787600002.0
2008-11-20 01:05:00,1.51515,1.51555,1.51495,1.5155,495000000.0
2008-11-20 01:10:00,1.51545,1.51555,1.5152,1.5154,286800000.0
2008-11-20 01:15:00,1.51535,1.51551,1.51493,1.5153,533599998.0
2008-11-20 01:20:00,1.5152,1.51535,1.51505,1.5151,207500000.0
2008-11-20 01:25:00,1.51505,1.5152,1.51465,1.515,358100000.0
2008-11-20 01:30:00,1.51495,1.515,1.5139,1.5139,424300000.0
2008-11-20 01:35:00,1.5139,1.514,1.51345,1.51365,271300000.0
2008-11-20 01:40:00,1.5136,1.5164,1.5136,1.51475,1302700000.0
2008-11-20 01:45:00,1.51485,1.51485,1.5141,1.51425,454100000.0
2008-11-20 01:50:00,1.5142,1.5158,1.5142,1.51505,380300000.0
2008-11-20 01:55:00,1.515,1.515,1.5141,1.51455,248300000.0
2008-11-20 02:00:00,1.5146,1.51495,1.5144,1.51495,1078000000.0
2008-11-20 02:05:00,1.51505,1.5152,1.51415,1.5147,1067800000.0
2008-11-20 02:10:00,1.51465,1.51475,1.51403,1.51454,154500000.0
2008-11-20 02:15:00,1.51455,1.51465,1.5144,1.51445,32200000.0
2008-11-20 02:20:00,1.51435,1.51435,1.5136,1.51395,230700000.0
2008-11-20 02:25:00,1.514,1.51425,1.51358,1.51363,70000000.0
2008-11-20 02:30:00,1.51355,1.51415,1.5135,1.51415,571900000.0
2008-11-20 02:35:00,1.51425,1.51565,1.51425,1.51565,48700000.0
2008-11-20 02:40:00,1.51465,1.51615,1.51455,1.5157,67700000.0
2008-11-20 02:45:00,1.5157,1.51605,1.51525,1.51535,79000000.0
2008-11-20 02:50:00,1.51535,1.51595,1.51535,1.5155,314300000.0
2008-11-20 02:55:00,1.5155,1.5155,1.515,1.5151,381800000.0
2008-11-20 03:00:00,1.5151,1.5166,1.5149,1.51555,328299999.0
2008-11-20 03:05:00,1.51565,1.51615,1.51548,1.51595,588800000.0
2008-11-20 03:10:00,1.5159,1.5165,1.5158,1.5162,246700000.0
2008-11-20 03:15:00,1.5162,1.51635,1.51557,1.5162,326200000.0
2008-11-20 03:20:00,1.5162,1.51675,1.5153,1.5167,179000000.0
2008-11-20 03:25:00,1.51675,1.51675,1.5155,1.5162,65400000.0
2008-11-20 03:30:00,1.51596,1.51635,1.51505,1.5152,154600000.0
2008-11-20 03:35:00,1.51538,1.5156,1.515,1.5152,524200002.0
2008-11-20 03:40:00,1.51535,1.51565,1.51497,1.5155,305200002.0
2008-11-20 03:45:00,1.5154,1.5165,1.51446,1.5163,400900000.0
2008-11-20 03:50:00,1.5163,1.51645,1.51571,1.51615,498600000.0
2008-11-20 03:55:00,1.51594,1.51655,1.51554,1.5164,1142300004.0
2008-11-20 04:00:00,1.5164,1.5164,1.5164,1.5164,390000000.0
2008-11-20 04:05:00,1.5164,1.51645,1.5164,1.5164,376100000.0
2008-11-20 04:10:00,1.5164,1.51655,1.5159,1.51615,468200000.0
2008-11-20 04:15:00,1.5163,1.51635,1.51575,1.51595,529900000.0
2008-11-20 04:20:00,1.51567,1.51635,1.51567,1.516,244300000.0
2008-11-20 04:25:00,1.5161,1.51635,1.5159,1.5161,340000000.0
2008-11-20 04:30:00,1.5161,1.5161,1.51567,1.51588,1047500000.0
2008-11-20 04:35:00,1.5161,1.5162,1.5161,1.5161,593400000.0
2008-11-20 04:40:00,1.5161,1.51665,1.5161,1.5164,591300000.0
2008-11-20 04:45:00,1.5164,1.5169,1.5164,1.5168,281900000.0
2008-11-20 04:50:00,1.51685,1.517,1.5166,1.5168,563800000.0
2008-11-20 04:55:00,1.51685,1.51685,1.5161,1.51615,2127200001.0
2008-11-20 05:00:00,1.51615,1.51615,1.51585,1.51595,305700000.0
2008-11-20 05:05:00,1.5159,1.5162,1.5159,1.5161,138000000.0
2008-11-20 05:10:00,1.51615,1.51615,1.5156,1.51575,341400000.0
2008-11-20 05:15:00,1.5157,1.51635,1.51545,1.5162,437899998.0
2008-11-20 05:20:00,1.51615,1.5162,1.5158,1.5159,2622099974.0
2008-11-20 05:25:00,1.51595,1.5163,1.5157,1.516,611199996.0
2008-11-20 05:30:00,1.5161,1.5162,1.51595,1.51595,336500000.0
2008-11-20 05:35:00,1.51595,1.51606,1.51566,1.51584,1916799986.0
2008-11-20 05:40:00,1.51595,1.516,1.5158,1.51595,2339399992.0
2008-11-20 05:45:00,1.51595,1.51595,1.5158,1.5158,2803799990.0
2008-11-20 05:50:00,1.5158,1.5158,1.5129,1.51545,1153900000.0
2008-11-20 05:55:00,1.51545,1.5155,1.51485,1.51515,564400002.0
2008-11-20 06:00:00,1.51515,1.5152,1.51425,1.51485,572800000.0
2008-11-20 06:05:00,1.5148,1.5153,1.5142,1.51455,686400000.0
2008-11-20 06:10:00,1.5145,1.51475,1.51435,1.51445,306800000.0
2008-11-20 06:15:00,1.51445,1.51485,1.5133,1.51345,1166100007.0
2008-11-20 06:20:00,1.51345,1.51375,1.5132,1.51345,316500000.0
2008-11-20 06:25:00,1.51345,1.51415,1.5129,1.5139,753000000.0
2008-11-20 06:30:00,1.51395,1.5149,1.5138,1.5145,1232200000.0
2008-11-20 06:35:00,1.5145,1.5146,1.5136,1.5137,430099999.0
2008-11-20 06:40:00,1.5137,1.5148,1.5135,1.5145,671200000.0
2008-11-20 06:45:00,1.5141,1.5141,1.5128,1.51345,382400000.0
2008-11-20 06:50:00,1.5131,1.5133,1.51265,1.51275,265200000.0
2008-11-20 06:55:00,1.51275,1.51345,1.51265,1.51345,151300000.0
2008-11-20 07:00:00,1.51345,1.514,1.51321,1.51325,523200000.0
2008-11-20 07:05:00,1.5135,1.5135,1.5133,1.5133,165000000.0
2008-11-20 07:10:00,1.5133,1.5137,1.5131,1.5133,339000000.0
2008-11-20 07:15:00,1.5133,1.51355,1.5128,1.51295,564300000.0
2008-11-20 07:20:00,1.51305,1.5138,1.51285,1.5136,409600000.0
2008-11-20 07:25:00,1.5136,1.5139,1.5132,1.51355,401600000.0
2008-11-20 07:30:00,1.5137,1.5138,1.5132,1.5137,312800000.0
2008-11-20 07:35:00,1.51365,1.51365,1.51285,1.51295,441900000.0
2008-11-20 07:40:00,1.51295,1.51335,1.51265,1.513,660100000.0
2008-11-20 07:45:00,1.5131,1.51385,1.5127,1.5138,450100000.0
2008-11-20 07:50:00,1.51385,1.51385,1.51305,1.5134,374200000.0
2008-11-20 07:55:00,1.51328,1.515,1.51315,1.515,574800000.0
2008-11-20 08:00:00,1.51505,1.51535,1.51435,1.51445,481900000.0
2008-11-20 08:05:00,1.5145,1.51465,1.5138,1.5139,450200000.0
2008-11-20 08:10:00,1.5139,1.51475,1.5139,1.51475,437900000.0
2008-11-20 08:15:00,1.51465,1.51485,1.5143,1.5144,782700000.0
2008-11-20 08:20:00,1.5144,1.5144,1.5137,1.51425,511900000.0
2008-11-20 08:25:00,1.51425,1.5146,1.51425,1.51445,200200000.0
2008-11-20 08:30:00,1.5145,1.51495,1.51435,1.51465,2259899995.0
2008-11-20 08:35:00,1.5146,1.51475,1.51395,1.5146,2547099996.0
2008-11-20 08:40:00,1.5146,1.51495,1.5139,1.51455,788300002.0
2008-11-20 08:45:00,1.5145,1.51525,1.51415,1.5146,1828799994.0
2008-11-20 08:50:00,1.51465,1.5157,1.5142,1.51425,963600000.0
2008-11-20 08:55:00,1.5142,1.51495,1.51385,1.51455,2410999987.0
2008-11-20 09:00:00,1.5145,1.515,1.51425,1.51465,1696999990.0
2008-11-20 09:05:00,1.51475,1.51545,1.5145,1.5153,1683500001.0
2008-11-20 09:10:00,1.5153,1.51575,1.5146,1.5156,665400000.0
2008-11-20 09:15:00,1.5156,1.5158,1.51525,1.51535,465500000.0
2008-11-20 09:20:00,1.5154,1.5158,1.51535,1.51575,449700000.0
2008-11-20 09:25:00,1.51575,1.51605,1.51535,1.5158,697900001.0
2008-11-20 09:30:00,1.5158,1.5172,1.51565,1.51695,1024400004.0
2008-11-20 09:35:00,1.51695,1.5183,1.51695,1.51805,1057400005.0
2008-11-20 09:40:00,1.51805,1.51865,1.5174,1.51775,801300007.0
2008-11-20 09:45:00,1.51785,1.51855,1.51755,1.5178,679400000.0
2008-11-20 09:50:00,1.5178,1.5184,1.5173,1.51735,990499996.0
2008-11-20 09:55:00,1.5173,1.51745,1.51625,1.5165,619000000.0
2008-11-20 10:00:00,1.51655,1.51685,1.5163,1.5166,730142500.0
2008-11-20 10:05:00,1.5166,1.51725,1.5166,1.51705,436687500.0
2008-11-20 10:10:00,1.51705,1.51715,1.5166,1.5166,532165000.0
2008-11-20 10:15:00,1.5166,1.5177,1.5166,1.51715,1079700000.0
2008-11-20 10:20:00,1.5173,1.5182,1.51705,1.51815,1156400000.0
2008-11-20 10:25:00,1.5181,1.51925,1.518,1.51845,1265800000.0
2008-11-20 10:30:00,1.51855,1.51875,1.51745,1.5178,1349399993.0
2008-11-20 10:35:00,1.51765,1.51795,1.51685,1.51725,615500000.0
2008-11-20 10:40:00,1.51725,1.51755,1.517,1.5175,651700000.0
2008-11-20 10:45:00,1.5175,1.51875,1.51705,1.51765,1213900000.0
2008-11-20 10:50:00,1.51765,1.51835,1.51755,1.51835,748100000.0
2008-11-20 10:55:00,1.51835,1.5197,1.51815,1.51865,1131099999.0
2008-11-20 11:00:00,1.51865,1.51995,1.5179,1.51815,1234499996.0
2008-11-20 11:05:00,1.51825,1.51865,1.51825,1.51855,519200000.0
2008-11-20 11:10:00,1.51855,1.51975,1.51855,1.5195,802099998.0
2008-11-20 11:15:00,1.51925,1.51955,1.51845,1.51885,835100000.0
2008-11-20 11:20:00,1.51885,1.51915,1.51845,1.51845,638700000.0
2008-11-20 11:25:00,1.51855,1.51945,1.51845,1.51875,976499999.0
2008-11-20 11:30:00,1.5188,1.51955,1.5186,1.51885,1263799991.0
2008-11-20 11:35:00,1.519,1.51985,1.519,1.51915,912400000.0
2008-11-20 11:40:00,1.5191,1.51925,1.51815,1.51815,679100000.0
2008-11-20 11:45:00,1.51825,1.51855,1.51805,1.51815,634000000.0
2008-11-20 11:50:00,1.51815,1.51845,1.5172,1.5183,1104900000.0
2008-11-20 11:55:00,1.51835,1.51865,1.5174,1.51785,1304399998.0
2008-11-20 12:00:00,1.5179,1.51865,1.51755,1.5176,833300000.0
2008-11-20 12:05:00,1.51775,1.51885,1.5174,1.51835,1086600000.0
2008-11-20 12:10:00,1.51825,1.51875,1.51805,1.51835,1056899999.0
2008-11-20 12:15:00,1.51835,1.5188,1.5182,1.51875,860299998.0
2008-11-20 12:20:00,1.5187,1.5193,1.5183,1.519,1164300000.0
2008-11-20 12:25:00,1.51895,1.519,1.51775,1.51825,1588000001.0
2008-11-20 12:30:00,1.5182,1.51825,1.5177,1.51805,780799995.0
2008-11-20 12:35:00,1.51815,1.51845,1.51785,1.51835,545200000.0
2008-11-20 12:40:00,1.5183,1.51875,1.5181,1.51835,596600000.0
2008-11-20 12:45:00,1.51835,1.51915,1.51835,1.51875,621900000.0
2008-11-20 12:50:00,1.51875,1.51935,1.5184,1.5189,952199992.0
2008-11-20 12:55:00,1.51895,1.521,1.51885,1.52025,1238400000.0
2008-11-20 13:00:00,1.52015,1.52055,1.5193,1.51965,930399999.0
2008-11-20 13:05:00,1.51965,1.51985,1.519,1.5195,720300000.0
2008-11-20 13:10:00,1.5195,1.52025,1.51895,1.5196,1048100000.0
2008-11-20 13:15:00,1.5196,1.52015,1.519,1.51935,821200000.0
2008-11-20 13:20:00,1.5193,1.51945,1.51895,1.51925,638000000.0
2008-11-20 13:25:00,1.5193,1.5193,1.5188,1.51925,508500000.0
2008-11-20 13:30:00,1.5192,1.5193,1.51885,1.51925,362500000.0
2008-11-20 13:35:00,1.51925,1.51945,1.5183,1.51885,432699999.0
2008-11-20 13:40:00,1.51885,1.51975,1.51875,1.5197,792900000.0
2008-11-20 13:45:00,1.51975,1.51995,1.51945,1.51965,862400000.0
2008-11-20 13:50:00,1.51965,1.52025,1.5194,1.5195,778500000.0
2008-11-20 13:55:00,1.5195,1.52005,1.51885,1.51895,1220400004.0
2008-11-20 14:00:00,1.5189,1.52705,1.5183,1.52705,1989000000.0
2008-11-20 14:05:00,1.5267,1.5288,1.52545,1.5276,1747700000.0
2008-11-20 14:10:00,1.5276,1.5305,1.5276,1.5295,1553200000.0
2008-11-20 14:15:00,1.5295,1.53005,1.52885,1.52945,952200003.0
2008-11-20 14:20:00,1.52945,1.52955,1.5278,1.5278,417682500.0
2008-11-20 14:25:00,1.5278,1.5285,1.5274,1.5285,802885004.0
2008-11-20 14:30:00,1.5284,1.52855,1.52765,1.5281,307310000.0
2008-11-20 14:35:00,1.52835,1.52865,1.52745,1.52745,431312500.0
2008-11-20 14:40:00,1.52735,1.5279,1.5269,1.52755,590100000.0
2008-11-20 14:45:00,1.5277,1.5291,1.5277,1.529,797500000.0
2008-11-20 14:50:00,1.52895,1.5291,1.5283,1.52855,891200000.0
2008-11-20 14:55:00,1.52855,1.5291,1.52805,1.52805,747200000.0
2008-11-20 15:00:00,1.52805,1.5283,1.52775,1.52785,738300000.0
2008-11-20 15:05:00,1.5278,1.5293,1.5278,1.52885,771600000.0
2008-11-20 15:10:00,1.52885,1.52945,1.52855,1.529,687500000.0
2008-11-20 15:15:00,1.529,1.52985,1.52805,1.5296,889100000.0
2008-11-20 15:20:00,1.5297,1.5306,1.5289,1.5301,1093399999.0
2008-11-20 15:25:00,1.53005,1.5306,1.5292,1.53035,1198700000.0
2008-11-20 15:30:00,1.5302,1.5302,1.5265,1.52755,1482005000.0
2008-11-20 15:35:00,1.52745,1.52755,1.5264,1.52655,892500000.0
2008-11-20 15:40:00,1.52655,1.52705,1.52605,1.52635,1118350000.0
2008-11-20 15:45:00,1.52635,1.52785,1.52625,1.52735,1304400001.0
2008-11-20 15:50:00,1.52735,1.5282,1.527,1.5271,1486400004.0
2008-11-20 15:55:00,1.5271,1.5273,1.52645,1.52645,1096300000.0
2008-11-20 16:00:00,1.52645,1.52695,1.52595,1.52625,821400000.0
2008-11-20 16:05:00,1.5263,1.5273,1.5257,1.5266,1183200000.0
2008-11-20 16:10:00,1.52655,1.5266,1.5253,1.52625,1407100000.0
2008-11-20 16:15:00,1.52625,1.5276,1.52625,1.52685,1246000000.0
2008-11-20 16:20:00,1.52685,1.52845,1.52615,1.5277,1074400002.0
2008-11-20 16:25:00,1.5278,1.52815,1.52705,1.52785,1720900000.0
2008-11-20 16:30:00,1.52785,1.53075,1.5274,1.53005,1987900000.0
2008-11-20 16:35:00,1.53005,1.53035,1.5269,1.52695,1601900000.0
2008-11-20 16:40:00,1.52705,1.5274,1.52565,1.526,1583270000.0
2008-11-20 16:45:00,1.52605,1.5274,1.5259,1.52685,1841600000.0
2008-11-20 16:50:00,1.52685,1.52825,1.52685,1.5271,1752000000.0
2008-11-20 16:55:00,1.52705,1.52815,1.52695,1.52755,1726800010.0
2008-11-20 17:00:00,1.52765,1.5277,1.52645,1.5268,1983800006.0
2008-11-20 17:05:00,1.52685,1.52745,1.52545,1.52675,2039100000.0
2008-11-20 17:10:00,1.52665,1.5267,1.5244,1.52555,2281900004.0
2008-11-20 17:15:00,1.52545,1.52625,1.5229,1.52325,1806900001.0
2008-11-20 17:20:00,1.5232,1.5262,1.52315,1.5256,1921000001.0
2008-11-20 17:25:00,1.5257,1.52575,1.52405,1.52515,2303700000.0
2008-11-20 17:30:00,1.52515,1.52785,1.52445,1.52635,1841700000.0
2008-11-20 17:35:00,1.5263,1.52655,1.52395,1.5244,1728600000.0
2008-11-20 17:40:00,1.52445,1.52545,1.5235,1.52485,1846700000.0
2008-11-20 17:45:00,1.52485,1.52595,1.52425,1.52565,2478000012.0
2008-11-20 17:50:00,1.52565,1.52665,1.5248,1.52645,1603300002.0
2008-11-20 17:55:00,1.5266,1.5281,1.5259,1.52725,1731500000.0
2008-11-20 18:00:00,1.52725,1.52935,1.52705,1.52895,1983000001.0
2008-11-20 18:05:00,1.5289,1.52975,1.52755,1.5282,2374000007.0
2008-11-20 18:10:00,1.52825,1.52945,1.52745,1.5289,1771900000.0
2008-11-20 18:15:00,1.5289,1.5292,1.52815,1.52825,1854100002.0
2008-11-20 18:20:00,1.52825,1.52845,1.5271,1.5275,1842400005.0
2008-11-20 18:25:00,1.5275,1.52905,1.52745,1.52835,1584100000.0
2008-11-20 18:30:00,1.5284,1.5286,1.52655,1.52735,986100000.0
2008-11-20 18:35:00,1.52725,1.5277,1.5263,1.52675,1187800004.0
2008-11-20 18:40:00,1.52675,1.52765,1.52625,1.5271,1431600002.0
2008-11-20 18:45:00,1.52705,1.52745,1.52605,1.52705,1414300001.0
2008-11-20 18:50:00,1.52705,1.5276,1.5264,1.52715,1409700000.0
2008-11-20 18:55:00,1.52715,1.529,1.52665,1.52745,1890100012.0
2008-11-20 19:00:00,1.5275,1.5278,1.52665,1.52695,1616500006.0
2008-11-20 19:05:00,1.5269,1.52755,1.52645,1.5265,1227700000.0
2008-11-20 19:10:00,1.5265,1.52805,1.52645,1.52775,1397000003.0
2008-11-20 19:15:00,1.5278,1.5286,1.5277,1.528,889800002.0
2008-11-20 19:20:00,1.528,1.52955,1.52795,1.52925,1077000000.0
2008-11-20 19:25:00,1.52925,1.5299,1.52875,1.5296,1743200002.0
2008-11-20 19:30:00,1.5295,1.5312,1.529,1.52905,1797400001.0
2008-11-20 19:35:00,1.529,1.53125,1.529,1.53125,1753300000.0
2008-11-20 19:40:00,1.53125,1.53265,1.53005,1.53225,1794500000.0
2008-11-20 19:45:00,1.53225,1.53505,1.53155,1.53505,1498000000.0
2008-11-20 19:50:00,1.53505,1.53635,1.5343,1.53435,1928000002.0
2008-11-20 19:55:00,1.53435,1.53485,1.5338,1.5341,1343300000.0
2008-11-20 20:00:00,1.53415,1.5347,1.5335,1.53435,1296600003.0
2008-11-20 20:05:00,1.5344,1.5349,1.53385,1.53465,1903600002.0
2008-11-20 20:10:00,1.5346,1.5348,1.53325,1.5339,1750000001.0
2008-11-20 20:15:00,1.534,1.5346,1.5307,1.5314,1076500000.0
2008-11-20 20:20:00,1.53145,1.53145,1.5289,1.5305,2114900000.0
2008-11-20 20:25:00,1.53055,1.53075,1.52895,1.52965,2010500005.0
2008-11-20 20:30:00,1.52955,1.5318,1.5292,1.53135,2238500005.0
2008-11-20 20:35:00,1.5314,1.5318,1.52755,1.5296,1902400002.0
2008-11-20 20:40:00,1.52965,1.53125,1.5295,1.5311,713900000.0
2008-11-20 20:45:00,1.53075,1.5316,1.5299,1.52995,843699998.0
2008-11-20 20:50:00,1.52995,1.5306,1.52975,1.5301,1188100003.0
2008-11-20 20:55:00,1.5301,1.5316,1.52985,1.53135,611500000.0
2008-11-20 21:00:00,1.5313,1.5313,1.5298,1.52995,772099999.0
2008-11-20 21:05:00,1.5299,1.53025,1.5281,1.5285,728100000.0
2008-11-20 21:10:00,1.52865,1.53035,1.52845,1.5296,840000002.0
2008-11-20 21:15:00,1.5296,1.5304,1.52795,1.5286,1192500000.0
2008-11-20 21:20:00,1.52855,1.5308,1.52845,1.5296,907100000.0
2008-11-20 21:25:00,1.52955,1.53135,1.52885,1.53025,1095100003.0
2008-11-20 21:30:00,1.53035,1.53105,1.52995,1.53075,888300000.0
2008-11-20 21:35:00,1.53075,1.5308,1.52955,1.53025,812700000.0
2008-11-20 21:40:00,1.5303,1.5325,1.5303,1.53075,1257400000.0
2008-11-20 21:45:00,1.53075,1.53145,1.52975,1.5299,1129499998.0
2008-11-20 21:50:00,1.53,1.531,1.52985,1.5299,745099996.0
2008-11-20 21:55:00,1.52995,1.5303,1.52935,1.52965,780200000.0
2008-11-20 22:00:00,1.52965,1.53105,1.5295,1.53005,796200001.0
2008-11-20 22:05:00,1.52995,1.53045,1.5286,1.5298,603699999.0
2008-11-20 22:10:00,1.5298,1.5303,1.52955,1.5296,1298000000.0
2008-11-20 22:15:00,1.5296,1.53005,1.5294,1.5297,503300000.0
2008-11-20 22:20:00,1.52985,1.5299,1.52815,1.52835,516800000.0
2008-11-20 22:25:00,1.52835,1.5296,1.52795,1.52955,754500000.0
2008-11-20 22:30:00,1.5296,1.5302,1.52885,1.52905,839099997.0
2008-11-20 22:35:00,1.5292,1.5294,1.5278,1.52795,561300000.0
2008-11-20 22:40:00,1.52795,1.528,1.52595,1.5261,584700000.0
2008-11-20 22:45:00,1.5262,1.52765,1.52575,1.52645,756400000.0
2008-11-20 22:50:00,1.52645,1.52645,1.5238,1.52385,986200000.0
2008-11-20 22:55:00,1.52385,1.5245,1.522,1.5243,536200000.0
2008-11-20 23:00:00,1.5244,1.5265,1.52405,1.52455,327200007.0
2008-11-20 23:05:00,1.52455,1.52645,1.52445,1.5261,519400000.0
2008-11-20 23:10:00,1.5262,1.52675,1.52585,1.52625,401200000.0
2008-11-20 23:15:00,1.5263,1.5263,1.52495,1.5251,523000000.0
2008-11-20 23:20:00,1.5252,1.5261,1.5252,1.5261,169800000.0
2008-11-20 23:25:00,1.52625,1.5269,1.5251,1.5266,437200000.0
2008-11-20 23:30:00,1.5266,1.5266,1.5226,1.5232,645000000.0
2008-11-20 23:35:00,1.5232,1.52745,1.52255,1.526,1034600000.0
2008-11-20 23:40:00,1.526,1.5266,1.5249,1.5266,1118600028.0
2008-11-20 23:45:00,1.52635,1.52665,1.5241,1.52515,523000002.0
2008-11-20 23:50:00,1.52445,1.52575,1.52445,1.52485,318800000.0
2008-11-20 23:55:00,1.525,1.5255,1.5238,1.525,914199998.0
2008-11-21 00:00:00,1.52495,1.52495,1.5223,1.52295,126200000.0
2008-11-21 00:05:00,1.52215,1.52465,1.5221,1.52395,181900000.0
2008-11-21 00:10:00,1.52435,1.52435,1.5226,1.5242,111500000.0
2008-11-21 00:15:00,1.5242,1.52485,1.5227,1.5244,178900000.0
2008-11-21 00:20:00,1.52435,1.52435,1.52295,1.5238,153000000.0
2008-11-21 00:25:00,1.5238,1.5245,1.523,1.5234,179300000.0
2008-11-21 00:30:00,1.5234,1.52455,1.52325,1.5234,316000000.0
2008-11-21 00:35:00,1.52335,1.52395,1.52335,1.5237,140200000.0
2008-11-21 00:40:00,1.52365,1.524,1.5236,1.5239,317400000.0
2008-11-21 00:45:00,1.52385,1.52405,1.52355,1.52355,138100000.0
2008-11-21 00:50:00,1.52375,1.52405,1.52355,1.524,409800000.0
2008-11-21 00:55:00,1.52395,1.524,1.52355,1.5239,522000000.0
2008-11-21 01:00:00,1.52415,1.52535,1.52385,1.5247,137400000.0
2008-11-21 01:05:00,1.52465,1.52505,1.52355,1.5244,190400000.0
2008-11-21 01:10:00,1.5243,1.52445,1.5232,1.5238,224300000.0
2008-11-21 01:15:00,1.52365,1.5242,1.5234,1.52355,144300000.0
2008-11-21 01:20:00,1.52345,1.52415,1.5231,1.52325,245300002.0
2008-11-21 01:25:00,1.5233,1.52425,1.5233,1.5235,177300000.0
2008-11-21 01:30:00,1.5236,1.5241,1.5234,1.5235,482400000.0
2008-11-21 01:35:00,1.5235,1.52405,1.5234,1.5239,384900000.0
2008-11-21 01:40:00,1.52385,1.52405,1.5223,1.52255,847700000.0
2008-11-21 01:45:00,1.52265,1.52305,1.52215,1.5226,374400000.0
2008-11-21 01:50:00,1.52255,1.5241,1.52235,1.5238,350900000.0
2008-11-21 01:55:00,1.5237,1.5246,1.5233,1.5246,351400000.0
2008-11-21 02:00:00,1.5246,1.5246,1.523,1.5242,665100000.0
2008-11-21 02:05:00,1.52215,1.5256,1.52195,1.5248,568700000.0
2008-11-21 02:10:00,1.5248,1.52585,1.52475,1.5254,426800000.0
2008-11-21 02:15:00,1.5254,1.5254,1.52425,1.52425,1083300000.0
2008-11-21 02:20:00,1.5243,1.52435,1.5243,1.52435,63000000.0
2008-11-21 02:25:00,1.5244,1.52445,1.5243,1.5243,872200006.0
2008-11-21 02:30:00,1.5243,1.5243,1.52215,1.5225,1858300000.0
2008-11-21 02:35:00,1.52245,1.52265,1.52225,1.5225,128600000.0
2008-11-21 02:40:00,1.5226,1.52285,1.52245,1.5228,159900000.0
2008-11-21 02:45:00,1.52285,1.52445,1.52285,1.5233,303700000.0
2008-11-21 02:50:00,1.5233,1.5233,1.52303,1.5233,161000000.0
2008-11-21 02:55:00,1.5233,1.5233,1.5221,1.52235,434550000.0
2008-11-21 03:00:00,1.52317,1.52318,1.52235,1.52245,289000000.0
2008-11-21 03:05:00,1.5229,1.5231,1.5224,1.5226,229400000.0
2008-11-21 03:10:00,1.52259,1.523,1.5224,1.5228,145900000.0
2008-11-21 03:15:00,1.5228,1.52385,1.52279,1.52333,173600000.0
2008-11-21 03:20:00,1.52315,1.5236,1.5226,1.5235,855500004.0
2008-11-21 03:25:00,1.5235,1.5235,1.5235,1.5235,396000000.0
2008-11-21 03:30:00,1.52332,1.52432,1.5229,1.52416,123500000.0
2008-11-21 03:35:00,1.52415,1.5251,1.5241,1.5242,374400000.0
2008-11-21 03:40:00,1.52425,1.52519,1.52362,1.5242,460100000.0
2008-11-21 03:45:00,1.52432,1.52489,1.52335,1.5239,145300000.0
2008-11-21 03:50:00,1.52385,1.52505,1.52385,1.52455,190600000.0
2008-11-21 03:55:00,1.52445,1.526,1.5244,1.52535,275800000.0
2008-11-21 04:00:00,1.52425,1.52555,1.5241,1.5255,263800000.0
2008-11-21 04:05:00,1.5256,1.52675,1.5253,1.52665,243600000.0
2008-11-21 04:10:00,1.52655,1.5267,1.5247,1.52555,781900000.0
2008-11-21 04:15:00,1.5261,1.5268,1.52555,1.5262,2335799999.0
2008-11-21 04:20:00,1.5255,1.5266,1.5255,1.5259,519799998.0
2008-11-21 04:25:00,1.5259,1.5268,1.5259,1.5265,180100000.0
2008-11-21 04:30:00,1.5265,1.52665,1.52611,1.52615,292800000.0
2008-11-21 04:35:00,1.5265,1.52685,1.52575,1.52665,132400000.0
2008-11-21 04:40:00,1.5268,1.52725,1.5264,1.5267,208000000.0
2008-11-21 04:45:00,1.5267,1.52705,1.5265,1.5265,188000000.0
2008-11-21 04:50:00,1.52655,1.5271,1.52605,1.52705,158100000.0
2008-11-21 04:55:00,1.5271,1.5273,1.52585,1.5261,245000000.0
2008-11-21 05:00:00,1.5261,1.52645,1.5255,1.5257,220400000.0
2008-11-21 05:05:00,1.52565,1.52585,1.5251,1.52585,213000000.0
2008-11-21 05:10:00,1.52585,1.52655,1.5258,1.5263,176300000.0
2008-11-21 05:15:00,1.5263,1.5269,1.5263,1.5269,171300000.0
2008-11-21 05:20:00,1.52705,1.52705,1.52615,1.5265,244200000.0
2008-11-21 05:25:00,1.5265,1.5273,1.5263,1.527,1233300001.0
2008-11-21 05:30:00,1.52695,1.52905,1.5269,1.5289,579400000.0
2008-11-21 05:35:00,1.5289,1.52905,1.5284,1.5285,667700002.0
2008-11-21 05:40:00,1.5285,1.52855,1.52735,1.5275,420600005.0
2008-11-21 05:45:00,1.52755,1.52785,1.5272,1.5277,282000000.0
2008-11-21 05:50:00,1.5277,1.528,1.52685,1.5279,578800000.0
2008-11-21 05:55:00,1.528,1.5283,1.5269,1.5281,329300000.0
2008-11-21 06:00:00,1.5282,1.52905,1.5282,1.52895,1036100009.0
2008-11-21 06:05:00,1.52895,1.52995,1.52895,1.5299,453400000.0
2008-11-21 06:10:00,1.53,1.53045,1.52915,1.53035,823600006.0
2008-11-21 06:15:00,1.53025,1.53095,1.52925,1.53095,2417600022.0
2008-11-21 06:20:00,1.531,1.53345,1.53085,1.5334,1565800001.0
2008-11-21 06:25:00,1.53345,1.53475,1.5334,1.53425,1188100000.0
2008-11-21 06:30:00,1.53415,1.53495,1.5336,1.5338,754700001.0
2008-11-21 06:35:00,1.5338,1.53425,1.5335,1.5337,459000000.0
2008-11-21 06:40:00,1.53395,1.5341,1.53345,1.53365,423100000.0
2008-11-21 06:45:00,1.5336,1.5336,1.53215,1.53295,475900002.0
2008-11-21 06:50:00,1.533,1.53425,1.53175,1.5329,1277000002.0
2008-11-21 06:55:00,1.53295,1.534,1.53255,1.5338,1178200004.0
2008-11-21 07:00:00,1.5337,1.53495,1.5335,1.53445,1048600003.0
2008-11-21 07:05:00,1.53465,1.53465,1.53305,1.53335,802200000.0
2008-11-21 07:10:00,1.5333,1.5341,1.5323,1.53265,1240800001.0
2008-11-21 07:15:00,1.5326,1.53325,1.5322,1.5322,657500000.0
2008-11-21 07:20:00,1.53235,1.5326,1.5322,1.53255,242200000.0
2008-11-21 07:25:00,1.53255,1.53305,1.53235,1.5329,467400003.0
2008-11-21 07:30:00,1.53285,1.5337,1.5327,1.5336,708800000.0
2008-11-21 07:35:00,1.53355,1.534,1.53325,1.5337,614300002.0
2008-11-21 07:40:00,1.53385,1.53495,1.53295,1.53345,1117600005.0
2008-11-21 07:45:00,1.5335,1.5349,1.5332,1.53475,2006600004.0
2008-11-21 07:50:00,1.5347,1.53495,1.5346,1.5348,1090100007.0
2008-11-21 07:55:00,1.53485,1.53515,1.53385,1.5342,864300001.0
2008-11-21 08:00:00,1.5342,1.53425,1.5325,1.53325,861700000.0
2008-11-21 08:05:00,1.5332,1.5335,1.5327,1.5331,260200000.0
2008-11-21 08:10:00,1.53305,1.5332,1.53195,1.53215,1051600000.0
2008-11-21 08:15:00,1.53215,1.53405,1.53195,1.53325,703500001.0
2008-11-21 08:20:00,1.53325,1.5339,1.53285,1.5336,813700003.0
2008-11-21 08:25:00,1.53365,1.53535,1.5336,1.53525,903200000.0
2008-11-21 08:30:00,1.5352,1.5362,1.53485,1.53485,613500000.0
2008-11-21 08:35:00,1.53495,1.53645,1.53475,1.5363,538700000.0
2008-11-21 08:40:00,1.53635,1.5385,1.53635,1.53845,1375900001.0
2008-11-21 08:45:00,1.5385,1.53855,1.5365,1.53675,1827865001.0
2008-11-21 08:50:00,1.53675,1.5374,1.5352,1.5354,940720000.0
2008-11-21 08:55:00,1.5354,1.53605,1.5352,1.5353,699730000.0
2008-11-21 09:00:00,1.53525,1.53525,1.5337,1.5339,557845001.0
2008-11-21 09:05:00,1.5339,1.53435,1.5337,1.534,702865001.0
2008-11-21 09:10:00,1.534,1.53455,1.534,1.534,363400000.0
2008-11-21 09:15:00,1.534,1.53425,1.5339,1.53415,508600000.0
2008-11-21 09:20:00,1.5341,1.5344,1.5337,1.5337,224660000.0
2008-11-21 09:25:00,1.5337,1.53385,1.5333,1.5333,252650000.0
2008-11-21 09:30:00,1.5334,1.53435,1.5331,1.53415,607700003.0
2008-11-21 09:35:00,1.53415,1.53445,1.53385,1.53385,460800003.0
2008-11-21 09:40:00,1.5339,1.53405,1.53295,1.53365,581700000.0
2008-11-21 09:45:00,1.53365,1.53455,1.53355,1.53435,1497200000.0
2008-11-21 09:50:00,1.53445,1.53485,1.534,1.53465,2502699993.0
2008-11-21 09:55:00,1.53475,1.53995,1.53465,1.53995,1754600004.0
2008-11-21 10:00:00,1.54025,1.54035,1.53845,1.5393,1569599994.0
2008-11-21 10:05:00,1.53935,1.5395,1.5377,1.5379,1240400001.0
2008-11-21 10:10:00,1.5377,1.538,1.5369,1.53745,1488700000.0
2008-11-21 10:15:00,1.5375,1.53785,1.5363,1.53705,1036600000.0
2008-11-21 10:20:00,1.5369,1.5372,1.5367,1.5367,1101700000.0
2008-11-21 10:25:00,1.5367,1.5377,1.53655,1.53755,1169599994.0
2008-11-21 10:30:00,1.5375,1.53755,1.5368,1.5369,1163500000.0
2008-11-21 10:35:00,1.53695,1.53755,1.5368,1.53725,1011600000.0
2008-11-21 10:40:00,1.5372,1.53765,1.53715,1.53755,719800000.0
2008-11-21 10:45:00,1.53755,1.53765,1.53715,1.53735,410300000.0
2008-11-21 10:50:00,1.5373,1.53745,1.53705,1.53705,616800000.0
2008-11-21 10:55:00,1.53705,1.5372,1.5367,1.53695,464100000.0
2008-11-21 11:00:00,1.537,1.53735,1.53615,1.53705,811900000.0
2008-11-21 11:05:00,1.5371,1.5374,1.53655,1.53695,852200000.0
2008-11-21 11:10:00,1.537,1.53755,1.5367,1.53755,778300000.0
2008-11-21 11:15:00,1.53755,1.53775,1.5372,1.5376,956500001.0
2008-11-21 11:20:00,1.53765,1.5377,1.5371,1.5375,668100000.0
2008-11-21 11:25:00,1.53755,1.5376,1.5371,1.53715,512200000.0
2008-11-21 11:30:00,1.5372,1.5376,1.5367,1.53745,996400000.0
2008-11-21 11:35:00,1.53745,1.5382,1.537,1.53715,1072100000.0
2008-11-21 11:40:00,1.53715,1.5383,1.53715,1.53775,1078900000.0
2008-11-21 11:45:00,1.53775,1.5381,1.537,1.53785,1970399998.0
2008-11-21 11:50:00,1.5378,1.53815,1.5372,1.53765,1231800002.0
2008-11-21 11:55:00,1.53765,1.5388,1.53695,1.5378,1426500000.0
2008-11-21 12:00:00,1.53775,1.5393,1.53655,1.5391,2857599994.0
2008-11-21 12:05:00,1.5391,1.53975,1.5387,1.53875,1105400000.0
2008-11-21 12:10:00,1.53885,1.53915,1.5384,1.53845,1389600000.0
2008-11-21 12:15:00,1.53845,1.53875,1.5384,1.53865,793100000.0
2008-11-21 12:20:00,1.5386,1.5387,1.5378,1.5378,865330000.0
2008-11-21 12:25:00,1.5378,1.538,1.537,1.53735,494350000.0
2008-11-21 12:30:00,1.5374,1.53845,1.5371,1.5384,1270300000.0
2008-11-21 12:35:00,1.53835,1.5384,1.53685,1.53695,1288150000.0
2008-11-21 12:40:00,1.53695,1.5373,1.53685,1.53725,772365000.0
2008-11-21 12:45:00,1.53725,1.5378,1.53725,1.5373,1298900000.0
2008-11-21 12:50:00,1.53725,1.5374,1.53695,1.53705,832500000.0
2008-11-21 12:55:00,1.53705,1.5382,1.53705,1.53775,985000000.0
2008-11-21 13:00:00,1.5378,1.54025,1.5378,1.53945,1405800000.0
2008-11-21 13:05:00,1.53955,1.54085,1.5395,1.54055,1919300000.0
2008-11-21 13:10:00,1.54055,1.5415,1.5404,1.5415,1452500000.0
2008-11-21 13:15:00,1.54145,1.54165,1.54015,1.54015,1214900000.0
2008-11-21 13:20:00,1.54015,1.5407,1.5389,1.5393,2636390005.0
2008-11-21 13:25:00,1.53935,1.5406,1.5391,1.5405,1603899999.0
2008-11-21 13:30:00,1.54055,1.5407,1.5396,1.53985,685200000.0
2008-11-21 13:35:00,1.53985,1.5403,1.5395,1.5398,1633400000.0
2008-11-21 13:40:00,1.5398,1.53985,1.5377,1.5387,1412695000.0
2008-11-21 13:45:00,1.53875,1.539,1.5384,1.53845,1055600000.0
2008-11-21 13:50:00,1.5385,1.53895,1.5384,1.53875,1064200001.0
2008-11-21 13:55:00,1.53875,1.53875,1.53735,1.5382,1135100000.0
2008-11-21 14:00:00,1.5382,1.5384,1.5377,1.5378,715100000.0
2008-11-21 14:05:00,1.5378,1.5383,1.53745,1.53785,953800000.0
2008-11-21 14:10:00,1.53785,1.5382,1.5378,1.53785,830100000.0
2008-11-21 14:15:00,1.5379,1.5382,1.53775,1.5379,1137400000.0
2008-11-21 14:20:00,1.53795,1.53815,1.5354,1.5358,1464240000.0
2008-11-21 14:25:00,1.53585,1.5403,1.53545,1.53565,1727900000.0
2008-11-21 14:30:00,1.5356,1.5358,1.5342,1.5348,1753344998.0
2008-11-21 14:35:00,1.5348,1.5366,1.53445,1.5365,2016199998.0
2008-11-21 14:40:00,1.5365,1.53805,1.5362,1.53755,1885700001.0
2008-11-21 14:45:00,1.5376,1.53905,1.5376,1.53795,1453300002.0
2008-11-21 14:50:00,1.538,1.5386,1.53715,1.53715,1437900000.0
2008-11-21 14:55:00,1.53715,1.53735,1.5358,1.5358,1096100000.0
2008-11-21 15:00:00,1.5358,1.53705,1.5357,1.53635,1620900006.0
2008-11-21 15:05:00,1.53635,1.53715,1.53635,1.53685,1926300003.0
2008-11-21 15:10:00,1.53685,1.5373,1.5367,1.5371,891900000.0
2008-11-21 15:15:00,1.5371,1.53715,1.5365,1.53665,1147000002.0
2008-11-21 15:20:00,1.53665,1.5389,1.53665,1.5389,1301900000.0
2008-11-21 15:25:00,1.539,1.54015,1.538,1.5387,1712349999.0
2008-11-21 15:30:00,1.53875,1.53965,1.53845,1.5387,1403100000.0
2008-11-21 15:35:00,1.53865,1.53925,1.53725,1.53885,2837800009.0
2008-11-21 15:40:00,1.5389,1.53975,1.5381,1.5397,2660599999.0
2008-11-21 15:45:00,1.5397,1.54055,1.53825,1.5388,2240600006.0
2008-11-21 15:50:00,1.5389,1.5392,1.5373,1.538,1832990000.0
2008-11-21 15:55:00,1.53795,1.5383,1.53655,1.538,2325599999.0
2008-11-21 16:00:00,1.538,1.538,1.53565,1.53745,2314000002.0
2008-11-21 16:05:00,1.53745,1.53815,1.5373,1.5378,2589000000.0
2008-11-21 16:10:00,1.5378,1.53825,1.5376,1.53785,2493799990.0
2008-11-21 16:15:00,1.53785,1.5383,1.53775,1.5378,1342799996.0
2008-11-21 16:20:00,1.5377,1.5381,1.5374,1.53795,1668799999.0
2008-11-21 16:25:00,1.53795,1.53825,1.53735,1.53815,1299800000.0
2008-11-21 16:30:00,1.5382,1.53835,1.5374,1.53815,2221599996.0
2008-11-21 16:35:00,1.53815,1.53905,1.53735,1.53755,2308399998.0
2008-11-21 16:40:00,1.5376,1.5385,1.53695,1.5385,3126000001.0
2008-11-21 16:45:00,1.5384,1.5389,1.5379,1.53795,1960399998.0
2008-11-21 16:50:00,1.538,1.5391,1.53755,1.53795,2837399988.0
2008-11-21 16:55:00,1.53805,1.53835,1.5371,1.53835,1683400000.0
2008-11-21 17:00:00,1.53835,1.53875,1.5373,1.53765,2045799999.0
2008-11-21 17:05:00,1.5376,1.53885,1.5373,1.53855,2027399999.0
2008-11-21 17:10:00,1.53855,1.5395,1.53835,1.53895,2064599999.0
2008-11-21 17:15:00,1.5389,1.53905,1.5379,1.53855,1890199998.0
2008-11-21 17:20:00,1.53855,1.53915,1.5372,1.53775,1677939999.0
2008-11-21 17:25:00,1.5377,1.5377,1.5349,1.53595,1779220000.0
2008-11-21 17:30:00,1.53595,1.53765,1.53595,1.5371,1782799998.0
2008-11-21 17:35:00,1.53715,1.53815,1.5369,1.53775,1967399995.0
2008-11-21 17:40:00,1.53775,1.53795,1.53645,1.53705,1735399998.0
2008-11-21 17:45:00,1.53705,1.53765,1.53595,1.5366,2116999996.0
2008-11-21 17:50:00,1.5366,1.53685,1.5317,1.5325,2419200002.0
2008-11-21 17:55:00,1.5345,1.53485,1.5309,1.5317,1960899999.0
2008-11-21 18:00:00,1.53165,1.5326,1.5299,1.5299,2295999999.0
2008-11-21 18:05:00,1.52995,1.53015,1.52795,1.52895,3314600006.0
2008-11-21 18:10:00,1.52905,1.53085,1.52845,1.52975,2083599999.0
2008-11-21 18:15:00,1.52985,1.5317,1.5297,1.53115,2040399999.0
2008-11-21 18:20:00,1.5312,1.53385,1.531,1.53365,2142600000.0
2008-11-21 18:25:00,1.5337,1.53465,1.5325,1.53345,1965799997.0
2008-11-21 18:30:00,1.5335,1.5345,1.5329,1.53365,1988399999.0
2008-11-21 18:35:00,1.53365,1.53495,1.5335,1.5339,2150200000.0
2008-11-21 18:40:00,1.5338,1.5347,1.53305,1.53325,2335200000.0
2008-11-21 18:45:00,1.5333,1.53365,1.53135,1.532,2342800004.0
2008-11-21 18:50:00,1.5317,1.5365,1.53105,1.53225,2925000000.0
2008-11-21 18:55:00,1.53225,1.53305,1.5315,1.533,2794799995.0
2008-11-21 19:00:00,1.53315,1.5342,1.5319,1.5324,1807199999.0
2008-11-21 19:05:00,1.5324,1.53495,1.5322,1.5346,2029400000.0
2008-11-21 19:10:00,1.5346,1.53485,1.53285,1.5332,3290799994.0
2008-11-21 19:15:00,1.5332,1.5358,1.5332,1.53325,2830599996.0
2008-11-21 19:20:00,1.53335,1.535,1.5324,1.5326,1624600000.0
2008-11-21 19:25:00,1.53255,1.53535,1.53255,1.5344,3974199981.0
2008-11-21 19:30:00,1.53455,1.5361,1.53395,1.53525,4968199959.0
2008-11-21 19:35:00,1.53525,1.5369,1.53495,1.53565,2461900011.0
2008-11-21 19:40:00,1.53565,1.537,1.53505,1.53545,2088999999.0
2008-11-21 19:45:00,1.53535,1.5362,1.53445,1.5358,2016600003.0
2008-11-21 19:50:00,1.53575,1.53645,1.5355,1.53605,2517599992.0
2008-11-21 19:55:00,1.53605,1.53615,1.5339,1.5341,2824800000.0
2008-11-21 20:00:00,1.53425,1.53465,1.53305,1.53395,2022100000.0
2008-11-21 20:05:00,1.534,1.5342,1.532,1.5335,1607000000.0
2008-11-21 20:10:00,1.53345,1.53435,1.5331,1.5342,3462599996.0
2008-11-21 20:15:00,1.5342,1.53535,1.53315,1.5337,1937799996.0
2008-11-21 20:20:00,1.5337,1.5343,1.5311,1.5312,1507600001.0
2008-11-21 20:25:00,1.5312,1.53355,1.5312,1.53305,1828599998.0
2008-11-21 20:30:00,1.53305,1.53455,1.53255,1.5336,2355199996.0
2008-11-21 20:35:00,1.5336,1.5348,1.53265,1.5348,3393999921.0
2008-11-21 20:40:00,1.5348,1.53675,1.5344,1.5344,1096200000.0
2008-11-21 20:45:00,1.53435,1.5355,1.53425,1.53495,1042600000.0
2008-11-21 20:50:00,1.53495,1.53505,1.53325,1.53355,1009600000.0
2008-11-21 20:55:00,1.5336,1.5337,1.53055,1.5309,1295800000.0
2008-11-21 21:00:00,1.531,1.53295,1.53055,1.53255,1690000009.0
2008-11-21 21:05:00,1.5325,1.53355,1.5315,1.5334,1788799999.0
2008-11-21 21:10:00,1.5333,1.53385,1.5328,1.53345,1213800000.0
2008-11-21 21:15:00,1.5335,1.53445,1.53335,1.5342,2473199996.0
2008-11-21 21:20:00,1.5342,1.5342,1.53345,1.5336,2186000000.0
2008-11-21 21:25:00,1.5336,1.5347,1.5329,1.53405,1373599993.0
2008-11-21 21:30:00,1.53405,1.53455,1.53285,1.5334,1782400004.0
2008-11-21 21:35:00,1.53315,1.53315,1.531,1.5318,2116999999.0
2008-11-21 21:40:00,1.5318,1.5318,1.52995,1.5314,1605200000.0
2008-11-21 21:45:00,1.5314,1.53275,1.5313,1.5319,1879699998.0
2008-11-21 21:50:00,1.53185,1.53245,1.53085,1.53095,1409199996.0
2008-11-21 21:55:00,1.53095,1.5324,1.5299,1.5306,2152000000.0
2008-11-21 22:00:00,1.5306,1.53435,1.53035,1.53385,2753600001.0
2008-11-21 22:05:00,1.53385,1.5352,1.53155,1.5349,2982400003.0
2008-11-21 22:10:00,1.53485,1.5349,1.5332,1.53435,1860999999.0
2008-11-21 22:15:00,1.53425,1.5353,1.5329,1.53435,2188999998.0
2008-11-21 22:20:00,1.5344,1.5346,1.5325,1.5346,1624599999.0
2008-11-21 22:25:00,1.53455,1.53575,1.5333,1.53465,1713200002.0
2008-11-21 22:30:00,1.53465,1.53705,1.53325,1.53675,1677800002.0
2008-11-21 22:35:00,1.5367,1.5378,1.5363,1.53695,1784400018.0
2008-11-21 22:40:00,1.53695,1.5372,1.53545,1.5361,1941399995.0
2008-11-21 22:45:00,1.53585,1.5359,1.5327,1.5353,1591400001.0
2008-11-21 22:50:00,1.5353,1.5358,1.53455,1.53565,2133600000.0
2008-11-21 22:55:00,1.53565,1.53725,1.53555,1.5365,1329600001.0
2008-11-21 23:00:00,1.5365,1.53745,1.5349,1.53655,1939600000.0
2008-11-21 23:05:00,1.53655,1.53675,1.53525,1.5353,989999996.0
2008-11-21 23:10:00,1.53525,1.53725,1.535,1.5371,755800000.0
2008-11-21 23:15:00,1.53715,1.53845,1.53715,1.5382,396200000.0
2008-11-21 23:20:00,1.53845,1.53955,1.5381,1.5389,976599999.0
2008-11-21 23:25:00,1.53895,1.5393,1.5388,1.5393,610000000.0
2008-11-21 23:30:00,1.53945,1.5395,1.53845,1.5389,1042600002.0
2008-11-21 23:35:00,1.53865,1.5388,1.5385,1.5388,436600000.0
2008-11-21 23:40:00,1.5388,1.5392,1.5388,1.5389,630000000.0
2008-11-21 23:45:00,1.53895,1.53915,1.53855,1.5386,875800004.0
2008-11-21 23:50:00,1.5386,1.53905,1.5377,1.5385,731600000.0
2008-11-21 23:55:00,1.53845,1.53975,1.5382,1.53895,532000000.0
2008-11-24 00:00:00,1.53805,1.53805,1.5375,1.53755,50000000.0
2008-11-24 00:05:00,1.5376,1.5381,1.5375,1.5375,26400000.0
2008-11-24 00:10:00,1.53815,1.53885,1.5381,1.53845,81200000.0
2008-11-24 00:15:00,1.5385,1.5385,1.5381,1.5384,90800000.0
2008-11-24 00:20:00,1.53835,1.5386,1.5382,1.5383,62000000.0
2008-11-24 00:25:00,1.5383,1.5384,1.5382,1.5383,60800000.0
2008-11-24 00:30:00,1.53835,1.5385,1.5383,1.53835,27200000.0
2008-11-24 00:35:00,1.5389,1.5389,1.5385,1.5386,52000000.0
2008-11-24 00:40:00,1.5385,1.53935,1.5385,1.53885,247000001.0
2008-11-24 00:45:00,1.53898,1.53909,1.53833,1.5389,89600000.0
2008-11-24 00:50:00,1.53885,1.53923,1.53852,1.53892,342600000.0
2008-11-24 00:55:00,1.53926,1.53928,1.53855,1.5389,405600000.0
2008-11-24 01:00:00,1.53864,1.5406,1.53864,1.5401,167200000.0
2008-11-24 01:05:00,1.5403,1.54055,1.53986,1.54035,104800000.0
2008-11-24 01:10:00,1.5403,1.54035,1.5393,1.5399,131800000.0
2008-11-24 01:15:00,1.5399,1.54025,1.53985,1.53985,78800000.0
2008-11-24 01:20:00,1.5399,1.54065,1.53985,1.54065,306600000.0
2008-11-24 01:25:00,1.54065,1.541,1.54015,1.54065,169200000.0
2008-11-24 01:30:00,1.5407,1.5418,1.5407,1.5414,278600000.0
2008-11-24 01:35:00,1.5414,1.5416,1.5412,1.5414,219800000.0
2008-11-24 01:40:00,1.5414,1.5419,1.5412,1.5414,580400000.0
2008-11-24 01:45:00,1.54145,1.5416,1.5412,1.5413,179200000.0
2008-11-24 01:50:00,1.54135,1.5415,1.5408,1.5408,405400000.0
2008-11-24 01:55:00,1.5408,1.54135,1.5397,1.541,389800000.0
2008-11-24 02:00:00,1.541,1.5414,1.53997,1.54006,627999998.0
2008-11-24 02:05:00,1.54045,1.5411,1.53995,1.54,385600001.0
2008-11-24 02:10:00,1.54,1.5405,1.53925,1.5397,318600001.0
2008-11-24 02:15:00,1.53985,1.5401,1.53917,1.53928,167600001.0
2008-11-24 02:20:00,1.53955,1.5396,1.53904,1.53918,91200000.0
2008-11-24 02:25:00,1.53923,1.5397,1.5388,1.53965,204400000.0
2008-11-24 02:30:00,1.53965,1.53965,1.5387,1.53904,183800000.0
2008-11-24 02:35:00,1.53896,1.53965,1.53896,1.53936,166000000.0
2008-11-24 02:40:00,1.53849,1.5395,1.53849,1.5388,152400000.0
2008-11-24 02:45:00,1.5388,1.5388,1.53725,1.53755,238000000.0
2008-11-24 02:50:00,1.5377,1.53835,1.5376,1.53805,606400017.0
2008-11-24 02:55:00,1.53815,1.53879,1.5381,1.53833,210400002.0
2008-11-24 03:00:00,1.53845,1.53855,1.53788,1.5384,679000003.0
2008-11-24 03:05:00,1.53832,1.5384,1.53585,1.5361,870000000.0
2008-11-24 03:10:00,1.5361,1.5361,1.53375,1.5353,590600000.0
2008-11-24 03:15:00,1.5353,1.53565,1.5353,1.5355,726200000.0
2008-11-24 03:20:00,1.5355,1.5363,1.5355,1.53625,1082200006.0
2008-11-24 03:25:00,1.53625,1.53705,1.53525,1.53535,1404200000.0
2008-11-24 03:30:00,1.53535,1.53635,1.5353,1.53635,592400000.0
2008-11-24 03:35:00,1.53635,1.53642,1.53609,1.53635,98000000.0
2008-11-24 03:40:00,1.53635,1.53635,1.53582,1.53604,193400000.0
2008-11-24 03:45:00,1.53625,1.53675,1.53553,1.5367,303600000.0
2008-11-24 03:50:00,1.5367,1.53675,1.53563,1.5367,283400000.0
2008-11-24 03:55:00,1.5367,1.53675,1.5358,1.53645,325400000.0
2008-11-24 04:00:00,1.5365,1.53695,1.53645,1.5368,153200000.0
2008-11-24 04:05:00,1.53685,1.53685,1.53655,1.53655,92000001.0
2008-11-24 04:10:00,1.5365,1.5369,1.5365,1.5367,260400000.0
2008-11-24 04:15:00,1.5367,1.5368,1.53625,1.5366,538000000.0
2008-11-24 04:20:00,1.5366,1.5366,1.5354,1.53555,609000000.0
2008-11-24 04:25:00,1.5356,1.53625,1.53545,1.536,392600000.0
2008-11-24 04:30:00,1.536,1.5367,1.5353,1.5364,551000000.0
2008-11-24 04:35:00,1.53645,1.53755,1.5356,1.5371,1025600000.0
2008-11-24 04:40:00,1.5371,1.53785,1.5371,1.5378,902600000.0
2008-11-24 04:45:00,1.53775,1.539,1.5376,1.539,930999999.0
2008-11-24 04:50:00,1.53905,1.54015,1.5387,1.5388,901200000.0
2008-11-24 04:55:00,1.53875,1.53915,1.5385,1.5385,275000000.0
2008-11-24 05:00:00,1.5385,1.5385,1.5367,1.5367,1288000000.0
2008-11-24 05:05:00,1.53685,1.5377,1.53665,1.53705,330800000.0
2008-11-24 05:10:00,1.5371,1.53765,1.5364,1.5372,749800000.0
2008-11-24 05:15:00,1.5372,1.53755,1.5363,1.53635,819400000.0
2008-11-24 05:20:00,1.53635,1.5367,1.5363,1.5365,915400000.0
2008-11-24 05:25:00,1.5365,1.5378,1.5365,1.53695,1136399998.0
2008-11-24 05:30:00,1.5368,1.53785,1.5368,1.5375,679199998.0
2008-11-24 05:35:00,1.5375,1.53765,1.53745,1.5375,628000000.0
2008-11-24 05:40:00,1.5375,1.5375,1.5371,1.5375,1300000000.0
2008-11-24 05:45:00,1.5375,1.5382,1.5368,1.5369,701400002.0
2008-11-24 05:50:00,1.53685,1.53695,1.53645,1.53675,218200000.0
2008-11-24 05:55:00,1.5367,1.53735,1.5367,1.5371,1773400000.0
2008-11-24 06:00:00,1.5371,1.53715,1.5368,1.5369,1442200001.0
2008-11-24 06:05:00,1.5369,1.53695,1.5369,1.5369,785200000.0
2008-11-24 06:10:00,1.5369,1.537,1.5369,1.537,550000000.0
2008-11-24 06:15:00,1.53695,1.5374,1.5369,1.53735,733200000.0
2008-11-24 06:20:00,1.53725,1.53785,1.53725,1.5376,302600001.0
2008-11-24 06:25:00,1.53775,1.53775,1.5369,1.5371,1278200000.0
2008-11-24 06:30:00,1.53715,1.5388,1.53715,1.5379,515600000.0
2008-11-24 06:35:00,1.53795,1.54,1.53795,1.53945,1121000000.0
2008-11-24 06:40:00,1.53935,1.54035,1.5376,1.53985,1435799999.0
2008-11-24 06:45:00,1.53985,1.5405,1.5394,1.5405,797600001.0
2008-11-24 06:50:00,1.5405,1.542,1.5404,1.5414,1829199999.0
2008-11-24 06:55:00,1.5414,1.5417,1.5413,1.54155,1306599999.0
2008-11-24 07:00:00,1.5417,1.5417,1.54052,1.5411,1228400026.0
2008-11-24 07:05:00,1.5411,1.5411,1.5393,1.5395,1952000009.0
2008-11-24 07:10:00,1.5395,1.5395,1.5374,1.53845,463400000.0
2008-11-24 07:15:00,1.5386,1.53925,1.53785,1.53905,386700000.0
2008-11-24 07:20:00,1.53915,1.5395,1.53865,1.5392,814200000.0
2008-11-24 07:25:00,1.5392,1.5394,1.53855,1.5392,2122399996.0
2008-11-24 07:30:00,1.5392,1.5394,1.5392,1.5392,1954799995.0
2008-11-24 07:35:00,1.5392,1.5392,1.53785,1.53845,1762400000.0
2008-11-24 07:40:00,1.5385,1.5389,1.53825,1.53855,320400000.0
2008-11-24 07:45:00,1.53845,1.5388,1.53785,1.5379,688200000.0
2008-11-24 07:50:00,1.5378,1.53825,1.5378,1.5379,308800000.0
2008-11-24 07:55:00,1.53795,1.5385,1.5373,1.5383,473200000.0
2008-11-24 08:00:00,1.53835,1.5405,1.5382,1.5405,409000000.0
2008-11-24 08:05:00,1.54045,1.54065,1.5392,1.5393,513000000.0
2008-11-24 08:10:00,1.5393,1.53975,1.53915,1.5396,193399999.0
2008-11-24 08:15:00,1.5397,1.53995,1.53915,1.53995,537600000.0
2008-11-24 08:20:00,1.54005,1.5417,1.5398,1.54095,977600000.0
2008-11-24 08:25:00,1.54095,1.54105,1.53975,1.5409,1493000000.0
2008-11-24 08:30:00,1.5409,1.5409,1.5399,1.53995,302800000.0
2008-11-24 08:35:00,1.53995,1.54135,1.5399,1.5412,715600000.0
2008-11-24 08:40:00,1.5412,1.5413,1.54045,1.54095,169400000.0
2008-11-24 08:45:00,1.5408,1.5415,1.54045,1.5412,365800000.0
2008-11-24 08:50:00,1.5412,1.5419,1.5405,1.5408,579600000.0
2008-11-24 08:55:00,1.5408,1.54115,1.5404,1.5411,629000000.0
2008-11-24 09:00:00,1.54115,1.5412,1.53915,1.53945,476000000.0
2008-11-24 09:05:00,1.53955,1.53955,1.53835,1.539,1505199999.0
2008-11-24 09:10:00,1.539,1.539,1.53815,1.5388,607800000.0
2008-11-24 09:15:00,1.53885,1.53925,1.53825,1.53865,2373200005.0
2008-11-24 09:20:00,1.5386,1.5387,1.5361,1.5366,1805000012.0
2008-11-24 09:25:00,1.53675,1.5376,1.53655,1.5376,3009999995.0
2008-11-24 09:30:00,1.53735,1.53805,1.53715,1.5377,644000001.0
2008-11-24 09:35:00,1.5377,1.5378,1.5371,1.53745,1675599999.0
2008-11-24 09:40:00,1.53745,1.53875,1.53735,1.5386,1788599997.0
2008-11-24 09:45:00,1.53865,1.53925,1.5381,1.53815,1554599994.0
2008-11-24 09:50:00,1.5381,1.5381,1.53585,1.53635,1822999993.0
2008-11-24 09:55:00,1.53625,1.53785,1.5361,1.5372,1442799998.0
2008-11-24 10:00:00,1.5374,1.53765,1.53685,1.53695,1314200000.0
2008-11-24 10:05:00,1.53685,1.537,1.53575,1.53605,1281600000.0
2008-11-24 10:10:00,1.53605,1.53695,1.5354,1.5357,1832599989.0
2008-11-24 10:15:00,1.5357,1.53595,1.535,1.5354,1569400000.0
2008-11-24 10:20:00,1.53535,1.53575,1.53525,1.5355,1261000000.0
2008-11-24 10:25:00,1.5355,1.5362,1.5355,1.53595,1422199998.0
2008-11-24 10:30:00,1.53595,1.53725,1.5359,1.5369,1820399998.0
2008-11-24 10:35:00,1.5369,1.53765,1.53665,1.53725,800400001.0
2008-11-24 10:40:00,1.53725,1.5375,1.53655,1.53695,562200000.0
2008-11-24 10:45:00,1.53695,1.53725,1.5361,1.537,1277000000.0
2008-11-24 10:50:00,1.537,1.53715,1.53605,1.53605,1440200000.0
2008-11-24 10:55:00,1.5361,1.5361,1.53545,1.53565,1164400000.0
2008-11-24 11:00:00,1.53565,1.53635,1.5352,1.53625,1767999999.0
2008-11-24 11:05:00,1.5362,1.5367,1.5359,1.53665,1289000000.0
2008-11-24 11:10:00,1.53665,1.53855,1.53655,1.5376,2106799998.0
2008-11-24 11:15:00,1.53765,1.538,1.5371,1.5375,1613200000.0
2008-11-24 11:20:00,1.5375,1.5393,1.5375,1.53915,1090600000.0
2008-11-24 11:25:00,1.53915,1.5397,1.53915,1.5395,1333000000.0
2008-11-24 11:30:00,1.5395,1.5397,1.53855,1.53895,1880199997.0
2008-11-24 11:35:00,1.53895,1.53925,1.5387,1.53925,2181599999.0
2008-11-24 11:40:00,1.5393,1.54015,1.5392,1.54015,4472400009.0
2008-11-24 11:45:00,1.54,1.5403,1.5395,1.54,4936999996.0
2008-11-24 11:50:00,1.54,1.5403,1.53955,1.53995,4880399988.0
2008-11-24 11:55:00,1.5399,1.54085,1.53975,1.54065,4251400000.0
2008-11-24 12:00:00,1.54065,1.54105,1.54045,1.5408,5810599987.0
2008-11-24 12:05:00,1.5408,1.54125,1.5406,1.54105,3730999993.0
2008-11-24 12:10:00,1.54105,1.5421,1.54095,1.54165,3767399999.0
2008-11-24 12:15:00,1.54165,1.542,1.5415,1.54185,3221200000.0
2008-11-24 12:20:00,1.5418,1.54325,1.54165,1.54295,4506600000.0
2008-11-24 12:25:00,1.54295,1.54295,1.54185,1.54255,3077200000.0
2008-11-24 12:30:00,1.5426,1.54265,1.5411,1.5411,3357400000.0
2008-11-24 12:35:00,1.5411,1.54165,1.54055,1.54125,3363200000.0
2008-11-24 12:40:00,1.54125,1.5414,1.5404,1.54045,1712000000.0
2008-11-24 12:45:00,1.5405,1.5413,1.5405,1.54095,2430400001.0
2008-11-24 12:50:00,1.54105,1.54115,1.54015,1.54025,2148800001.0
2008-11-24 12:55:00,1.5402,1.5402,1.53955,1.53975,1541200000.0
2008-11-24 13:00:00,1.5398,1.5411,1.53975,1.54045,2778800000.0
2008-11-24 13:05:00,1.54045,1.54245,1.54045,1.54135,3756400000.0
2008-11-24 13:10:00,1.54145,1.5419,1.5409,1.5415,2445599999.0
2008-11-24 13:15:00,1.5416,1.54285,1.5415,1.5425,3178000000.0
2008-11-24 13:20:00,1.5425,1.5429,1.54155,1.5422,4012400000.0
2008-11-24 13:25:00,1.5421,1.5425,1.54145,1.542,4545799994.0
2008-11-24 13:30:00,1.542,1.5425,1.54145,1.54195,3764999993.0
2008-11-24 13:35:00,1.54195,1.54295,1.54195,1.54265,2625599997.0
2008-11-24 13:40:00,1.54275,1.54335,1.54265,1.5427,4206799999.0
2008-11-24 13:45:00,1.5427,1.54295,1.54245,1.5427,3444000000.0
2008-11-24 13:50:00,1.54275,1.543,1.54225,1.54265,3076800000.0
2008-11-24 13:55:00,1.54265,1.54265,1.5422,1.5426,3117399994.0
2008-11-24 14:00:00,1.5426,1.5432,1.5426,1.543,3139000003.0
2008-11-24 14:05:00,1.54295,1.5439,1.54255,1.5438,3218399999.0
2008-11-24 14:10:00,1.5437,1.54405,1.5436,1.5437,2675999999.0
2008-11-24 14:15:00,1.5437,1.54405,1.543,1.54315,2088399998.0
2008-11-24 14:20:00,1.54315,1.5433,1.5429,1.54305,1869200009.0
2008-11-24 14:25:00,1.5431,1.5434,1.5429,1.543,1243000004.0
2008-11-24 14:30:00,1.543,1.54405,1.54285,1.5437,1138200003.0
2008-11-24 14:35:00,1.5437,1.54465,1.54355,1.54435,2315599991.0
2008-11-24 14:40:00,1.5444,1.5448,1.5439,1.54465,2409599992.0
2008-11-24 14:45:00,1.54465,1.54485,1.54295,1.5436,2699200000.0
2008-11-24 14:50:00,1.5436,1.54485,1.54335,1.54455,3077199991.0
2008-11-24 14:55:00,1.54455,1.54555,1.5443,1.54535,1747600001.0
2008-11-24 15:00:00,1.54535,1.5459,1.5452,1.54565,1521800001.0
2008-11-24 15:05:00,1.54575,1.54595,1.54485,1.54485,1420902000.0
2008-11-24 15:10:00,1.54485,1.54525,1.54355,1.54385,1607100000.0
2008-11-24 15:15:00,1.54385,1.5447,1.5435,1.54375,1444399998.0
2008-11-24 15:20:00,1.54375,1.54535,1.54375,1.54475,1340600000.0
2008-11-24 15:25:00,1.5448,1.54485,1.54315,1.54405,1491999998.0
2008-11-24 15:30:00,1.54395,1.544,1.54315,1.54345,1844999986.0
2008-11-24 15:35:00,1.5435,1.5437,1.5432,1.5434,1242200000.0
2008-11-24 15:40:00,1.5433,1.54495,1.54325,1.5447,1139999999.0
2008-11-24 15:45:00,1.5447,1.545,1.5435,1.54385,2013199996.0
2008-11-24 15:50:00,1.54385,1.5448,1.54345,1.5442,1502999998.0
2008-11-24 15:55:00,1.5442,1.5446,1.54345,1.5435,690800000.0
2008-11-24 16:00:00,1.54345,1.5443,1.5432,1.54325,1187879000.0
2008-11-24 16:05:00,1.5433,1.5443,1.54325,1.544,1017800000.0
2008-11-24 16:10:00,1.544,1.54605,1.54395,1.5451,1673600000.0
2008-11-24 16:15:00,1.54475,1.5455,1.54465,1.5452,1552000000.0
2008-11-24 16:20:00,1.54525,1.5454,1.54425,1.54485,1480200000.0
2008-11-24 16:25:00,1.5448,1.54495,1.5438,1.5439,1026200011.0
2008-11-24 16:30:00,1.54385,1.5442,1.54225,1.54255,1166774999.0
2008-11-24 16:35:00,1.54255,1.5437,1.5424,1.54335,1660999999.0
2008-11-24 16:40:00,1.5433,1.54355,1.5415,1.54195,1578600001.0
2008-11-24 16:45:00,1.542,1.542,1.5405,1.5412,1497400000.0
2008-11-24 16:50:00,1.5412,1.54165,1.54045,1.54145,1673000000.0
2008-11-24 16:55:00,1.5415,1.54305,1.54115,1.54265,1273200000.0
2008-11-24 17:00:00,1.5427,1.5448,1.54265,1.54425,1746800000.0
2008-11-24 17:05:00,1.54425,1.5448,1.5439,1.5445,1505400000.0
2008-11-24 17:10:00,1.54455,1.5455,1.54455,1.54495,1586800000.0
2008-11-24 17:15:00,1.545,1.54535,1.54435,1.5448,1663200000.0
2008-11-24 17:20:00,1.54485,1.5452,1.54355,1.54425,1865200000.0
2008-11-24 17:25:00,1.54425,1.54535,1.5442,1.54475,1662600000.0
2008-11-24 17:30:00,1.5447,1.5451,1.54295,1.54325,1732000000.0
2008-11-24 17:35:00,1.5433,1.54375,1.5419,1.54345,2269399999.0
2008-11-24 17:40:00,1.54345,1.54475,1.54245,1.54395,2028600000.0
2008-11-24 17:45:00,1.54395,1.5442,1.54145,1.54175,1981200000.0
2008-11-24 17:50:00,1.54175,1.5419,1.54065,1.54135,1928000000.0
2008-11-24 17:55:00,1.54135,1.54315,1.54055,1.54315,1529600000.0
2008-11-24 18:00:00,1.54315,1.54345,1.5422,1.54335,1323200000.0
2008-11-24 18:05:00,1.54335,1.5441,1.54285,1.54365,1493600000.0
2008-11-24 18:10:00,1.5437,1.544,1.54235,1.54355,1619400000.0
2008-11-24 18:15:00,1.54355,1.54355,1.5412,1.5415,1682200000.0
2008-11-24 18:20:00,1.54155,1.54205,1.5414,1.54165,1373200000.0
2008-11-24 18:25:00,1.54165,1.54205,1.54125,1.54145,1252000000.0
2008-11-24 18:30:00,1.54145,1.5417,1.5409,1.54115,1514200000.0
2008-11-24 18:35:00,1.54115,1.54255,1.54085,1.5425,1757800000.0
2008-11-24 18:40:00,1.54255,1.5431,1.54155,1.54295,1850400000.0
2008-11-24 18:45:00,1.54285,1.54315,1.54225,1.54275,1824200000.0
2008-11-24 18:50:00,1.54275,1.5431,1.5418,1.54295,1644600000.0
2008-11-24 18:55:00,1.543,1.5438,1.54165,1.5427,1682400000.0
2008-11-24 19:00:00,1.54265,1.5428,1.54155,1.54185,1572600001.0
2008-11-24 19:05:00,1.5419,1.54285,1.5416,1.54245,1403800000.0
2008-11-24 19:10:00,1.54245,1.54245,1.54095,1.54145,1409000000.0
2008-11-24 19:15:00,1.54145,1.5423,1.54125,1.54215,1404200000.0
2008-11-24 19:20:00,1.54205,1.54205,1.53995,1.54075,1575800000.0
2008-11-24 19:25:00,1.54075,1.54215,1.5406,1.54095,1715600000.0
2008-11-24 19:30:00,1.541,1.5427,1.5401,1.5426,1687200000.0
2008-11-24 19:35:00,1.5425,1.5429,1.5411,1.5411,1567600000.0
2008-11-24 19:40:00,1.54115,1.54225,1.54115,1.5415,1483400000.0
2008-11-24 19:45:00,1.5415,1.5426,1.54095,1.54235,1728200000.0
2008-11-24 19:50:00,1.54235,1.543,1.542,1.543,1569399999.0
2008-11-24 19:55:00,1.54295,1.54465,1.542,1.5441,1619400000.0
2008-11-24 20:00:00,1.54405,1.5445,1.5436,1.5443,993000000.0
2008-11-24 20:05:00,1.5443,1.54475,1.54395,1.54455,1344000000.0
2008-11-24 20:10:00,1.54455,1.5446,1.54345,1.5443,1224200000.0
2008-11-24 20:15:00,1.5444,1.54465,1.5437,1.5438,1099600000.0
2008-11-24 20:20:00,1.5438,1.5448,1.5438,1.5444,1223200000.0
2008-11-24 20:25:00,1.5443,1.5451,1.54405,1.54485,1048900000.0
2008-11-24 20:30:00,1.54485,1.5452,1.5441,1.54475,1210800000.0
2008-11-24 20:35:00,1.5449,1.5449,1.5432,1.544,1256600000.0
2008-11-24 20:40:00,1.544,1.54425,1.54335,1.54375,1321600000.0
2008-11-24 20:45:00,1.54395,1.54435,1.54325,1.54395,1093000000.0
2008-11-24 20:50:00,1.54395,1.544,1.54315,1.54355,901800000.0
2008-11-24 20:55:00,1.54355,1.5449,1.54355,1.5449,766800000.0
2008-11-24 21:00:00,1.5449,1.5454,1.54405,1.5442,1349600000.0
2008-11-24 21:05:00,1.5443,1.54455,1.54355,1.5442,1280800000.0
2008-11-24 21:10:00,1.5442,1.5447,1.54285,1.54305,1283800000.0
2008-11-24 21:15:00,1.54295,1.5439,1.5429,1.54295,1149400000.0
2008-11-24 21:20:00,1.54295,1.544,1.5415,1.54245,1315000000.0
2008-11-24 21:25:00,1.5425,1.5438,1.54215,1.5429,1619600000.0
2008-11-24 21:30:00,1.54295,1.5442,1.54205,1.54215,1326400000.0
2008-11-24 21:35:00,1.54215,1.5428,1.54145,1.5421,1145000000.0
2008-11-24 21:40:00,1.54215,1.54305,1.5419,1.5422,1169800000.0
2008-11-24 21:45:00,1.5422,1.54265,1.54155,1.54175,1112600000.0
2008-11-24 21:50:00,1.5418,1.543,1.54175,1.5425,1127600000.0
2008-11-24 21:55:00,1.5425,1.5437,1.5425,1.54345,1130400000.0
2008-11-24 22:00:00,1.54345,1.54405,1.5426,1.5437,1107800000.0
2008-11-24 22:05:00,1.5437,1.5439,1.5428,1.54385,1332400000.0
2008-11-24 22:10:00,1.5438,1.54405,1.5422,1.54305,1823800000.0
2008-11-24 22:15:00,1.5432,1.54345,1.54245,1.54265,1572200000.0
2008-11-24 22:20:00,1.5426,1.5445,1.5425,1.5438,1401200000.0
2008-11-24 22:25:00,1.54385,1.5451,1.5437,1.5451,1420799998.0
2008-11-24 22:30:00,1.5451,1.54535,1.544,1.5449,1184200000.0
2008-11-24 22:35:00,1.5449,1.54525,1.5438,1.54495,680200000.0
2008-11-24 22:40:00,1.5449,1.5454,1.5445,1.5452,1150600000.0
2008-11-24 22:45:00,1.5452,1.5452,1.544,1.54445,1174200000.0
2008-11-24 22:50:00,1.5445,1.5449,1.5438,1.54455,1467600000.0
2008-11-24 22:55:00,1.54445,1.54465,1.54385,1.54395,1288800000.0
2008-11-24 23:00:00,1.54395,1.54475,1.54385,1.54395,910400000.0
2008-11-24 23:05:00,1.54395,1.5447,1.54385,1.5443,727200000.0
2008-11-24 23:10:00,1.54445,1.54455,1.54395,1.54395,225000000.0
2008-11-24 23:15:00,1.54415,1.5448,1.54385,1.5447,514000000.0
2008-11-24 23:20:00,1.54465,1.54475,1.544,1.54445,375800000.0
2008-11-24 23:25:00,1.54445,1.54535,1.54445,1.54475,601400000.0
2008-11-24 23:30:00,1.5447,1.54495,1.5439,1.54415,602800000.0
2008-11-24 23:35:00,1.54415,1.54475,1.5441,1.5443,327400000.0
2008-11-24 23:40:00,1.5443,1.5449,1.5441,1.5448,571600000.0
2008-11-24 23:45:00,1.5448,1.54585,1.54475,1.54535,832399999.0
2008-11-24 23:50:00,1.54535,1.5459,1.54505,1.5456,976800003.0
2008-11-24 23:55:00,1.5456,1.54635,1.54195,1.54605,1194600000.0
2008-11-25 00:00:00,1.54565,1.54695,1.54557,1.54665,480200000.0
2008-11-25 00:05:00,1.54665,1.54675,1.5452,1.546,349000000.0
2008-11-25 00:10:00,1.5459,1.54635,1.5451,1.5461,367600000.0
2008-11-25 00:15:00,1.5461,1.5461,1.54535,1.5461,326600000.0
2008-11-25 00:20:00,1.5461,1.5464,1.5453,1.5453,245400000.0
2008-11-25 00:25:00,1.54575,1.5462,1.54465,1.54495,241600000.0
2008-11-25 00:30:00,1.54495,1.54525,1.5449,1.54525,93200000.0
2008-11-25 00:35:00,1.54515,1.54575,1.5436,1.5448,444600000.0
2008-11-25 00:40:00,1.54475,1.54495,1.5438,1.54385,974400001.0
2008-11-25 00:45:00,1.5439,1.5445,1.54385,1.544,206600000.0
2008-11-25 00:50:00,1.544,1.54475,1.54385,1.5443,258600000.0
2008-11-25 00:55:00,1.54425,1.54535,1.5441,1.5447,288400000.0
2008-11-25 01:00:00,1.54465,1.54505,1.54375,1.54385,387000000.0
2008-11-25 01:05:00,1.54445,1.5446,1.5439,1.54425,260600000.0
2008-11-25 01:10:00,1.54435,1.54495,1.54435,1.54445,430200000.0
2008-11-25 01:15:00,1.54445,1.54535,1.54445,1.54505,186000000.0
2008-11-25 01:20:00,1.5451,1.5454,1.5448,1.5451,188999999.0
2008-11-25 01:25:00,1.5451,1.54555,1.5443,1.54495,346600000.0
2008-11-25 01:30:00,1.545,1.546,1.5449,1.5457,192400000.0
2008-11-25 01:35:00,1.5457,1.54595,1.5446,1.5457,384600000.0
2008-11-25 01:40:00,1.5458,1.5459,1.5449,1.5458,309599998.0
2008-11-25 01:45:00,1.5458,1.54665,1.54525,1.5461,249200000.0
2008-11-25 01:50:00,1.54605,1.54605,1.5454,1.54555,344800000.0
2008-11-25 01:55:00,1.5455,1.5457,1.5452,1.54535,309800000.0
2008-11-25 02:00:00,1.54535,1.5457,1.5442,1.5449,1507400049.0
2008-11-25 02:05:00,1.5449,1.54615,1.54475,1.546,1021400005.0
2008-11-25 02:10:00,1.5461,1.54615,1.5434,1.54425,1534200000.0
2008-11-25 02:15:00,1.5443,1.5454,1.54425,1.54505,925200000.0
2008-11-25 02:20:00,1.54505,1.5452,1.5438,1.5439,818000000.0
2008-11-25 02:25:00,1.5439,1.5448,1.54245,1.5426,730799999.0
2008-11-25 02:30:00,1.5426,1.5437,1.5408,1.54295,479200000.0
2008-11-25 02:35:00,1.5429,1.54445,1.54285,1.5438,624600000.0
2008-11-25 02:40:00,1.54365,1.5437,1.54145,1.5424,789600000.0
2008-11-25 02:45:00,1.54245,1.54315,1.5421,1.54265,1028200000.0
2008-11-25 02:50:00,1.5427,1.54315,1.54205,1.54245,1233200000.0
2008-11-25 02:55:00,1.54245,1.5434,1.5417,1.5425,1529800000.0
2008-11-25 03:00:00,1.54275,1.54345,1.54265,1.54285,1262999994.0
2008-11-25 03:05:00,1.54285,1.54295,1.5409,1.54125,926599999.0
2008-11-25 03:10:00,1.5413,1.5422,1.5409,1.5416,291200000.0
2008-11-25 03:15:00,1.54165,1.54255,1.5416,1.54175,953200000.0
2008-11-25 03:20:00,1.5417,1.5421,1.54135,1.54185,583400000.0
2008-11-25 03:25:00,1.5419,1.54265,1.54185,1.54195,971400000.0
2008-11-25 03:30:00,1.54195,1.5421,1.5409,1.54145,605200000.0
2008-11-25 03:35:00,1.54145,1.5421,1.54145,1.54195,174000000.0
2008-11-25 03:40:00,1.5419,1.5422,1.54185,1.54215,468000000.0
2008-11-25 03:45:00,1.5423,1.54275,1.54185,1.5427,468600000.0
2008-11-25 03:50:00,1.54275,1.5428,1.5418,1.54195,546200000.0
2008-11-25 03:55:00,1.54195,1.54375,1.54175,1.54295,498600000.0
2008-11-25 04:00:00,1.54295,1.5432,1.5419,1.542,664000000.0
2008-11-25 04:05:00,1.54215,1.5425,1.54185,1.54245,285000000.0
2008-11-25 04:10:00,1.5426,1.54375,1.5424,1.5437,274800000.0
2008-11-25 04:15:00,1.54365,1.54405,1.5431,1.54325,521000000.0
2008-11-25 04:20:00,1.5434,1.54375,1.5432,1.54375,224200000.0
2008-11-25 04:25:00,1.5438,1.54385,1.5435,1.5437,71400000.0
2008-11-25 04:30:00,1.5437,1.54455,1.5436,1.54455,373200000.0
2008-11-25 04:35:00,1.54445,1.54455,1.54345,1.5435,279600000.0
2008-11-25 04:40:00,1.54345,1.54415,1.54325,1.54355,618200000.0
2008-11-25 04:45:00,1.5436,1.54395,1.54325,1.5438,463400000.0
2008-11-25 04:50:00,1.5438,1.54395,1.54335,1.54345,522200000.0
2008-11-25 04:55:00,1.5434,1.5436,1.5432,1.54325,271200000.0
2008-11-25 05:00:00,1.54325,1.5441,1.5428,1.54405,788600000.0
2008-11-25 05:05:00,1.54395,1.54435,1.5437,1.5438,273600000.0
2008-11-25 05:10:00,1.5431,1.54395,1.54255,1.5435,414200000.0
2008-11-25 05:15:00,1.54355,1.54375,1.54325,1.54365,496800000.0
2008-11-25 05:20:00,1.5436,1.5436,1.54245,1.54245,641000000.0
2008-11-25 05:25:00,1.5426,1.54365,1.5426,1.543,1561800000.0
2008-11-25 05:30:00,1.543,1.5436,1.54235,1.543,3254600001.0
2008-11-25 05:35:00,1.54305,1.54425,1.543,1.54395,518800000.0
2008-11-25 05:40:00,1.54395,1.54445,1.54315,1.5437,924200000.0
2008-11-25 05:45:00,1.54385,1.54525,1.54365,1.5441,654400000.0
2008-11-25 05:50:00,1.5441,1.5441,1.5408,1.54215,964600000.0
2008-11-25 05:55:00,1.54215,1.54215,1.54165,1.5417,462600000.0
2008-11-25 06:00:00,1.54175,1.542,1.54115,1.5417,913200000.0
2008-11-25 06:05:00,1.54165,1.5423,1.54155,1.5422,620200000.0
2008-11-25 06:10:00,1.54215,1.54225,1.54166,1.5421,496199996.0
2008-11-25 06:15:00,1.54205,1.5426,1.54185,1.54195,279000000.0
2008-11-25 06:20:00,1.54158,1.5426,1.54156,1.5424,970999996.0
2008-11-25 06:25:00,1.54235,1.54295,1.54185,1.54265,651700000.0
2008-11-25 06:30:00,1.5424,1.5428,1.54135,1.54185,1003999990.0
2008-11-25 06:35:00,1.5419,1.5426,1.54145,1.542,614400000.0
2008-11-25 06:40:00,1.54155,1.5433,1.54155,1.54295,596200000.0
2008-11-25 06:45:00,1.54305,1.54365,1.543,1.5436,529400000.0
2008-11-25 06:50:00,1.54355,1.54365,1.54295,1.5431,820799997.0
2008-11-25 06:55:00,1.5431,1.54355,1.5429,1.54335,844199994.0
2008-11-25 07:00:00,1.54335,1.544,1.54285,1.54385,373400000.0
2008-11-25 07:05:00,1.5439,1.544,1.543,1.5434,743600000.0
2008-11-25 07:10:00,1.54335,1.5441,1.54335,1.54405,504400000.0
2008-11-25 07:15:00,1.5441,1.5449,1.54395,1.54415,859600000.0
2008-11-25 07:20:00,1.5442,1.54445,1.5438,1.54405,812800000.0
2008-11-25 07:25:00,1.544,1.54495,1.5438,1.5448,681600000.0
2008-11-25 07:30:00,1.54475,1.54515,1.54445,1.5451,685000000.0
2008-11-25 07:35:00,1.54505,1.54505,1.54394,1.5447,832599999.0
2008-11-25 07:40:00,1.5447,1.54485,1.54385,1.5445,642400002.0
2008-11-25 07:45:00,1.54455,1.54485,1.54435,1.5446,598800000.0
2008-11-25 07:50:00,1.54455,1.54455,1.5443,1.5443,540200000.0
2008-11-25 07:55:00,1.5443,1.5445,1.5443,1.5444,431400000.0
2008-11-25 08:00:00,1.54435,1.5454,1.5443,1.5451,691400000.0
2008-11-25 08:05:00,1.54515,1.5455,1.5444,1.54535,598200000.0
2008-11-25 08:10:00,1.5453,1.54565,1.5446,1.54475,882400000.0
2008-11-25 08:15:00,1.5447,1.54545,1.5444,1.54505,597800000.0
2008-11-25 08:20:00,1.54515,1.54515,1.5439,1.5439,822400000.0
2008-11-25 08:25:00,1.5439,1.54415,1.54325,1.544,834800000.0
2008-11-25 08:30:00,1.5441,1.54445,1.54395,1.5441,1129600000.0
2008-11-25 08:35:00,1.54405,1.54535,1.544,1.54525,1689600000.0
2008-11-25 08:40:00,1.54525,1.54555,1.54525,1.54525,818000000.0
2008-11-25 08:45:00,1.5454,1.5456,1.54495,1.5452,3798000031.0
2008-11-25 08:50:00,1.5452,1.54555,1.54455,1.545,3870600096.0
2008-11-25 08:55:00,1.545,1.545,1.544,1.54425,3089000079.0
2008-11-25 09:00:00,1.54425,1.5446,1.5437,1.5443,1536000000.0
2008-11-25 09:05:00,1.5443,1.54435,1.54335,1.5434,2749399994.0
2008-11-25 09:10:00,1.54335,1.54395,1.54205,1.543,2919200000.0
2008-11-25 09:15:00,1.543,1.54375,1.5424,1.5426,3235600000.0
2008-11-25 09:20:00,1.5426,1.5432,1.54215,1.54225,4208999990.0
2008-11-25 09:25:00,1.54225,1.54335,1.54225,1.54325,1942000002.0
2008-11-25 09:30:00,1.54325,1.54385,1.5431,1.5434,2955000027.0
2008-11-25 09:35:00,1.54345,1.5447,1.5434,1.54465,3327399986.0
2008-11-25 09:40:00,1.5446,1.5454,1.54455,1.545,3628799997.0
2008-11-25 09:45:00,1.545,1.5464,1.5446,1.54555,2210600001.0
2008-11-25 09:50:00,1.54555,1.54645,1.54485,1.54515,3680800000.0
2008-11-25 09:55:00,1.54515,1.5475,1.54495,1.547,4097900000.0
2008-11-25 10:00:00,1.547,1.54835,1.5468,1.5482,4050000004.0
2008-11-25 10:05:00,1.5482,1.54865,1.5474,1.5478,3418200000.0
2008-11-25 10:10:00,1.54775,1.54855,1.5477,1.548,3852000000.0
2008-11-25 10:15:00,1.54805,1.54805,1.54715,1.5472,2800199998.0
2008-11-25 10:20:00,1.5472,1.54835,1.5472,1.5482,3617000001.0
2008-11-25 10:25:00,1.5482,1.5483,1.54705,1.5474,4062200000.0
2008-11-25 10:30:00,1.54735,1.54945,1.54735,1.5486,4011400000.0
2008-11-25 10:35:00,1.5486,1.54925,1.54785,1.54785,4638400005.0
2008-11-25 10:40:00,1.54785,1.54855,1.54745,1.54775,3461400000.0
2008-11-25 10:45:00,1.54775,1.54775,1.54665,1.54695,3860600001.0
2008-11-25 10:50:00,1.54695,1.54765,1.54605,1.54605,4256200002.0
2008-11-25 10:55:00,1.5461,1.54675,1.54585,1.54675,4026399999.0
2008-11-25 11:00:00,1.54675,1.547,1.54655,1.54675,3342000000.0
2008-11-25 11:05:00,1.54675,1.54805,1.5467,1.54805,3629800000.0
2008-11-25 11:10:00,1.54805,1.54845,1.54675,1.54725,3696799999.0
2008-11-25 11:15:00,1.54725,1.5473,1.546,1.54615,3287000001.0
2008-11-25 11:20:00,1.5461,1.5462,1.5454,1.54605,4160799998.0
2008-11-25 11:25:00,1.546,1.546,1.54435,1.54485,3495200003.0
2008-11-25 11:30:00,1.54485,1.5453,1.54465,1.5452,4148400001.0
2008-11-25 11:35:00,1.5453,1.54615,1.54515,1.5455,3832799980.0
2008-11-25 11:40:00,1.5455,1.54565,1.5451,1.54555,2584199996.0
2008-11-25 11:45:00,1.5455,1.54675,1.5455,1.54655,3288400000.0
2008-11-25 11:50:00,1.54655,1.54715,1.5461,1.5462,3425400000.0
2008-11-25 11:55:00,1.5462,1.54655,1.54515,1.54625,3709600000.0
2008-11-25 12:00:00,1.54625,1.54635,1.546,1.5462,1970600000.0
2008-11-25 12:05:00,1.5462,1.54725,1.5458,1.5468,4248600001.0
2008-11-25 12:10:00,1.54675,1.547,1.5464,1.54665,4062800000.0
2008-11-25 12:15:00,1.5467,1.5473,1.5464,1.5469,4197000000.0
2008-11-25 12:20:00,1.5469,1.54705,1.54505,1.54555,4351000000.0
2008-11-25 12:25:00,1.54555,1.5466,1.5447,1.54525,4227400000.0
2008-11-25 12:30:00,1.54525,1.546,1.54495,1.54575,2462400000.0
2008-11-25 12:35:00,1.54585,1.5462,1.5455,1.5458,3402800000.0
2008-11-25 12:40:00,1.5458,1.54645,1.54535,1.54615,4479000000.0
2008-11-25 12:45:00,1.54615,1.5463,1.5451,1.54525,2258200000.0
2008-11-25 12:50:00,1.54525,1.5457,1.5449,1.54555,2588600000.0
2008-11-25 12:55:00,1.54555,1.54565,1.54515,1.54545,2651000000.0
2008-11-25 13:00:00,1.54545,1.54585,1.54535,1.5457,2275200002.0
2008-11-25 13:05:00,1.5456,1.54585,1.54545,1.5457,1560400000.0
2008-11-25 13:10:00,1.54575,1.5463,1.5457,1.5462,1354000000.0
2008-11-25 13:15:00,1.5462,1.54655,1.54585,1.54615,2756200026.0
2008-11-25 13:20:00,1.5461,1.54615,1.5437,1.54445,3692300018.0
2008-11-25 13:25:00,1.54455,1.54545,1.54385,1.54495,2991600019.0
2008-11-25 13:30:00,1.545,1.54545,1.54405,1.5453,2872600012.0
2008-11-25 13:35:00,1.5453,1.5453,1.5441,1.54455,3160400029.0
2008-11-25 13:40:00,1.5445,1.5462,1.5445,1.54475,1953600007.0
2008-11-25 13:45:00,1.5448,1.5467,1.5445,1.54655,3164400008.0
2008-11-25 13:50:00,1.54655,1.54655,1.54505,1.5455,2686600022.0
2008-11-25 13:55:00,1.5455,1.54605,1.54485,1.5455,2187800005.0
2008-11-25 14:00:00,1.5455,1.54605,1.54535,1.5455,2244800000.0
2008-11-25 14:05:00,1.5455,1.5455,1.54505,1.54515,1273600000.0
2008-11-25 14:10:00,1.54515,1.54575,1.54515,1.54575,2580000003.0
2008-11-25 14:15:00,1.54585,1.54655,1.54585,1.54595,1956200000.0
2008-11-25 14:20:00,1.54605,1.5462,1.5455,1.54555,1559200000.0
2008-11-25 14:25:00,1.5453,1.5459,1.54445,1.5449,3104800016.0
2008-11-25 14:30:00,1.5449,1.54615,1.5448,1.54605,3794600004.0
2008-11-25 14:35:00,1.54605,1.5463,1.546,1.5461,1371200000.0
2008-11-25 14:40:00,1.54615,1.54635,1.5454,1.5456,1607000000.0
2008-11-25 14:45:00,1.5456,1.5457,1.5436,1.5442,2955800012.0
2008-11-25 14:50:00,1.5442,1.5449,1.5442,1.54445,3398400035.0
2008-11-25 14:55:00,1.54445,1.54495,1.544,1.5447,2457000029.0
2008-11-25 15:00:00,1.5447,1.54515,1.5439,1.54405,3303400015.0
2008-11-25 15:05:00,1.54405,1.5445,1.54395,1.5441,3480400002.0
2008-11-25 15:10:00,1.5441,1.5444,1.54365,1.54405,2674200003.0
2008-11-25 15:15:00,1.54405,1.5472,1.544,1.547,1776200000.0
2008-11-25 15:20:00,1.54705,1.5476,1.54575,1.5462,3294400000.0
2008-11-25 15:25:00,1.54615,1.54715,1.5461,1.5469,3479200002.0
2008-11-25 15:30:00,1.5468,1.5495,1.5466,1.5493,3927999999.0
2008-11-25 15:35:00,1.5493,1.55035,1.54855,1.5499,4437399999.0
2008-11-25 15:40:00,1.5499,1.5509,1.54915,1.5507,4669800004.0
2008-11-25 15:45:00,1.55075,1.55195,1.5486,1.54875,4275599984.0
2008-11-25 15:50:00,1.54875,1.5491,1.5482,1.54885,3164399983.0
2008-11-25 15:55:00,1.54875,1.5511,1.5487,1.5487,2473599993.0
2008-11-25 16:00:00,1.54875,1.55025,1.54825,1.54825,3214399985.0
2008-11-25 16:05:00,1.54835,1.5504,1.54765,1.5477,4207799981.0
2008-11-25 16:10:00,1.5477,1.55005,1.5477,1.54925,2776199995.0
2008-11-25 16:15:00,1.54925,1.5495,1.5479,1.54865,3789199997.0
2008-11-25 16:20:00,1.54865,1.54865,1.5463,1.5472,3911399974.0
2008-11-25 16:25:00,1.54725,1.54865,1.5469,1.54785,3136799975.0
2008-11-25 16:30:00,1.5479,1.54795,1.5466,1.5468,3852800011.0
2008-11-25 16:35:00,1.54685,1.54685,1.54545,1.5462,3201199964.0
2008-11-25 16:40:00,1.5462,1.54665,1.54455,1.54525,3681199980.0
2008-11-25 16:45:00,1.54515,1.54665,1.5444,1.5462,3171599978.0
2008-11-25 16:50:00,1.54625,1.5474,1.546,1.5467,1349600000.0
2008-11-25 16:55:00,1.54665,1.54665,1.5453,1.5457,1287800000.0
2008-11-25 17:00:00,1.54585,1.54745,1.54585,1.5462,1389800000.0
2008-11-25 17:05:00,1.54615,1.54795,1.54615,1.5475,1728600000.0
2008-11-25 17:10:00,1.54755,1.54795,1.5462,1.54675,1613000000.0
2008-11-25 17:15:00,1.54675,1.54745,1.54545,1.54665,1559600000.0
2008-11-25 17:20:00,1.5467,1.54745,1.54455,1.54495,1641800000.0
2008-11-25 17:25:00,1.5448,1.54585,1.54455,1.5455,1298000000.0
2008-11-25 17:30:00,1.5455,1.54585,1.54515,1.54535,1466200000.0
2008-11-25 17:35:00,1.54535,1.5455,1.54455,1.5448,1945600000.0
2008-11-25 17:40:00,1.54485,1.54525,1.5437,1.5442,1703600000.0
2008-11-25 17:45:00,1.54415,1.54465,1.5427,1.5427,1618800000.0
2008-11-25 17:50:00,1.5427,1.54335,1.5424,1.54245,1364000000.0
2008-11-25 17:55:00,1.54245,1.5452,1.54245,1.5451,1430000000.0
2008-11-25 18:00:00,1.54495,1.545,1.5438,1.5443,1726600000.0
2008-11-25 18:05:00,1.5442,1.54435,1.54005,1.5423,1762000000.0
2008-11-25 18:10:00,1.5424,1.54325,1.54185,1.54275,2299199989.0
2008-11-25 18:15:00,1.5427,1.5436,1.5421,1.5429,3446999989.0
2008-11-25 18:20:00,1.54295,1.5436,1.5426,1.54345,2618599993.0
2008-11-25 18:25:00,1.54345,1.54525,1.5433,1.5449,3065799989.0
2008-11-25 18:30:00,1.5449,1.54495,1.54345,1.5441,3177799983.0
2008-11-25 18:35:00,1.54415,1.5443,1.5433,1.5436,3946799983.0
2008-11-25 18:40:00,1.5436,1.5457,1.5434,1.5452,3037399992.0
2008-11-25 18:45:00,1.5452,1.5455,1.54465,1.54525,2743399986.0
2008-11-25 18:50:00,1.5453,1.5457,1.5446,1.54545,2971999987.0
2008-11-25 18:55:00,1.54545,1.54615,1.54535,1.5457,1747999997.0
2008-11-25 19:00:00,1.5458,1.5458,1.54315,1.5436,2112399995.0
2008-11-25 19:05:00,1.5436,1.5438,1.5428,1.54325,1876599996.0
2008-11-25 19:10:00,1.54325,1.54405,1.54275,1.54365,3210399979.0
2008-11-25 19:15:00,1.54365,1.5441,1.54305,1.54355,1996799997.0
2008-11-25 19:20:00,1.54345,1.5436,1.5429,1.54305,2703400007.0
2008-11-25 19:25:00,1.54305,1.5434,1.54155,1.54335,2976800009.0
2008-11-25 19:30:00,1.54335,1.54355,1.54225,1.5423,3307799976.0
2008-11-25 19:35:00,1.54235,1.544,1.5421,1.5436,2924199988.0
2008-11-25 19:40:00,1.5435,1.54435,1.5427,1.54355,3020799990.0
2008-11-25 19:45:00,1.5435,1.54355,1.54045,1.54105,1866000000.0
2008-11-25 19:50:00,1.54105,1.54245,1.53995,1.54115,2914799982.0
2008-11-25 19:55:00,1.54115,1.542,1.5403,1.542,2601799986.0
2008-11-25 20:00:00,1.5421,1.54305,1.54105,1.5417,3047999979.0
2008-11-25 20:05:00,1.54165,1.5434,1.5413,1.54285,2900599988.0
2008-11-25 20:10:00,1.54285,1.5436,1.54195,1.5423,3269599977.0
2008-11-25 20:15:00,1.54235,1.5429,1.5412,1.54285,2313599977.0
2008-11-25 20:20:00,1.54285,1.5435,1.5425,1.5426,2573399994.0
2008-11-25 20:25:00,1.5426,1.5463,1.5426,1.5455,3395399983.0
2008-11-25 20:30:00,1.5455,1.5455,1.5436,1.5441,2920199977.0
2008-11-25 20:35:00,1.5441,1.5447,1.54305,1.5444,2455199979.0
2008-11-25 20:40:00,1.5444,1.54495,1.543,1.5437,2580999992.0
2008-11-25 20:45:00,1.5436,1.54545,1.54315,1.5452,3396799984.0
2008-11-25 20:50:00,1.5452,1.5463,1.5439,1.54585,3123199988.0
2008-11-25 20:55:00,1.5458,1.5462,1.5447,1.54505,2065799992.0
2008-11-25 21:00:00,1.5451,1.5462,1.54455,1.5457,2405999989.0
2008-11-25 21:05:00,1.5457,1.54605,1.54545,1.5456,2114199995.0
2008-11-25 21:10:00,1.54565,1.54585,1.5437,1.54455,1888399991.0
2008-11-25 21:15:00,1.5445,1.54525,1.54325,1.54325,2539599992.0
2008-11-25 21:20:00,1.5433,1.54465,1.5433,1.54435,2420399992.0
2008-11-25 21:25:00,1.5443,1.5458,1.5433,1.5454,3420999976.0
2008-11-25 21:30:00,1.5454,1.5456,1.5448,1.5453,2573199989.0
2008-11-25 21:35:00,1.5453,1.5458,1.5449,1.54565,2009899995.0
2008-11-25 21:40:00,1.54565,1.5468,1.54545,1.54665,1697200002.0
2008-11-25 21:45:00,1.54665,1.54675,1.5461,1.5465,1315799992.0
2008-11-25 21:50:00,1.5465,1.54675,1.54585,1.5464,2207599985.0
2008-11-25 21:55:00,1.5464,1.54705,1.54605,1.5467,2810199986.0
2008-11-25 22:00:00,1.5467,1.5475,1.54555,1.5472,1563199997.0
2008-11-25 22:05:00,1.5472,1.54735,1.54575,1.54655,2623699992.0
2008-11-25 22:10:00,1.54645,1.5477,1.5462,1.5473,2030199987.0
2008-11-25 22:15:00,1.5473,1.54815,1.54635,1.5473,1811199997.0
2008-11-25 22:20:00,1.5473,1.5475,1.54665,1.5472,2462399993.0
2008-11-25 22:25:00,1.5472,1.5473,1.54585,1.54635,1657399986.0
2008-11-25 22:30:00,1.54645,1.5478,1.5463,1.5471,1561399994.0
2008-11-25 22:35:00,1.5471,1.5483,1.5469,1.5471,1997799994.0
2008-11-25 22:40:00,1.5471,1.54805,1.54695,1.5478,1747799988.0
2008-11-25 22:45:00,1.5478,1.5484,1.5475,1.54795,1949799992.0
2008-11-25 22:50:00,1.548,1.5483,1.54755,1.5481,1220999997.0
2008-11-25 22:55:00,1.5481,1.54855,1.54765,1.5482,1809199993.0
2008-11-25 23:00:00,1.5482,1.54845,1.54765,1.54765,1435999980.0
2008-11-25 23:05:00,1.5477,1.5482,1.5468,1.5469,1209999990.0
2008-11-25 23:10:00,1.5469,1.5471,1.54525,1.5456,1420199997.0
2008-11-25 23:15:00,1.5457,1.54725,1.5457,1.5459,1491399994.0
2008-11-25 23:20:00,1.546,1.5472,1.546,1.54665,886199994.0
2008-11-25 23:25:00,1.54665,1.54685,1.54605,1.5463,1358799993.0
2008-11-25 23:30:00,1.5463,1.5466,1.5462,1.5466,248600000.0
2008-11-25 23:35:00,1.54655,1.54675,1.54605,1.5463,529399999.0
2008-11-25 23:40:00,1.5463,1.5465,1.54595,1.54605,1170199996.0
2008-11-25 23:45:00,1.5461,1.5467,1.5461,1.5462,383999995.0
2008-11-25 23:50:00,1.5462,1.5469,1.5462,1.54655,172800000.0
2008-11-25 23:55:00,1.54675,1.547,1.5461,1.54625,366599994.0
2008-11-26 00:00:00,1.54604,1.54708,1.546,1.54685,329000000.0
2008-11-26 00:05:00,1.54675,1.54675,1.5458,1.5461,96000000.0
2008-11-26 00:10:00,1.54595,1.5464,1.5459,1.54605,139800000.0
2008-11-26 00:15:00,1.5461,1.54655,1.54595,1.54645,227800000.0
2008-11-26 00:20:00,1.5464,1.54645,1.54605,1.54625,132400000.0
2008-11-26 00:25:00,1.54625,1.54635,1.5451,1.5458,255200000.0
2008-11-26 00:30:00,1.54575,1.54575,1.5455,1.5455,197400000.0
2008-11-26 00:35:00,1.5455,1.5456,1.5455,1.5455,43600000.0
2008-11-26 00:40:00,1.5455,1.5462,1.5451,1.546,188000000.0
2008-11-26 00:45:00,1.546,1.546,1.54473,1.546,336599999.0
2008-11-26 00:50:00,1.546,1.546,1.5452,1.546,239599999.0
2008-11-26 00:55:00,1.5452,1.546,1.5452,1.546,243599999.0
2008-11-26 01:00:00,1.546,1.546,1.545,1.54505,635999997.0
2008-11-26 01:05:00,1.545,1.54515,1.545,1.54505,241800000.0
2008-11-26 01:10:00,1.5451,1.5457,1.545,1.54565,247800000.0
2008-11-26 01:15:00,1.54565,1.5458,1.54465,1.545,212599997.0
2008-11-26 01:20:00,1.54495,1.5464,1.54485,1.5458,233400000.0
2008-11-26 01:25:00,1.5458,1.5476,1.5455,1.54715,219200000.0
2008-11-26 01:30:00,1.54705,1.5473,1.5468,1.54725,312200000.0
2008-11-26 01:35:00,1.5473,1.5479,1.54725,1.54775,193199999.0
2008-11-26 01:40:00,1.5476,1.5478,1.5465,1.54655,298599999.0
2008-11-26 01:45:00,1.5465,1.5468,1.54645,1.5466,148000000.0
2008-11-26 01:50:00,1.5466,1.5472,1.5465,1.54665,131000000.0
2008-11-26 01:55:00,1.5464,1.54665,1.54615,1.5462,859399979.0
2008-11-26 02:00:00,1.54625,1.54675,1.54565,1.5461,1189399991.0
2008-11-26 02:05:00,1.5461,1.54645,1.5459,1.54595,1611999986.0
2008-11-26 02:10:00,1.54595,1.54595,1.5439,1.5443,325799997.0
2008-11-26 02:15:00,1.5443,1.5443,1.5434,1.54345,291600000.0
2008-11-26 02:20:00,1.54345,1.54345,1.54265,1.54275,520199998.0
2008-11-26 02:25:00,1.5431,1.54395,1.5431,1.5436,293000000.0
2008-11-26 02:30:00,1.5436,1.5439,1.5426,1.54345,311000000.0
2008-11-26 02:35:00,1.54345,1.54365,1.54292,1.5432,627200005.0
2008-11-26 02:40:00,1.54345,1.5435,1.5428,1.5431,231200000.0
2008-11-26 02:45:00,1.543,1.5432,1.5428,1.543,155000000.0
2008-11-26 02:50:00,1.5429,1.5432,1.5429,1.5429,272200000.0
2008-11-26 02:55:00,1.5429,1.54355,1.54275,1.54315,769400002.0
2008-11-26 03:00:00,1.5431,1.5434,1.54305,1.5433,300799995.0
2008-11-26 03:05:00,1.5433,1.5435,1.5424,1.5429,287599994.0
2008-11-26 03:10:00,1.54285,1.543,1.54275,1.54285,151599997.0
2008-11-26 03:15:00,1.54286,1.54303,1.54233,1.54284,193400000.0
2008-11-26 03:20:00,1.54259,1.5431,1.54243,1.54275,308199999.0
2008-11-26 03:25:00,1.54275,1.5429,1.5426,1.54275,147199999.0
2008-11-26 03:30:00,1.54275,1.54295,1.54275,1.54275,332800000.0
2008-11-26 03:35:00,1.54254,1.54275,1.5418,1.5419,95800000.0
2008-11-26 03:40:00,1.54135,1.5424,1.54125,1.5421,259799998.0
2008-11-26 03:45:00,1.5423,1.54275,1.5423,1.5425,515999981.0
2008-11-26 03:50:00,1.5425,1.54325,1.5425,1.543,249199999.0
2008-11-26 03:55:00,1.543,1.543,1.54215,1.5427,131300000.0
2008-11-26 04:00:00,1.5426,1.54295,1.5423,1.54285,249799997.0
2008-11-26 04:05:00,1.5428,1.5428,1.5423,1.5426,261200000.0
2008-11-26 04:10:00,1.54255,1.5428,1.5423,1.54235,189000000.0
2008-11-26 04:15:00,1.54235,1.54285,1.54225,1.54285,208800000.0
2008-11-26 04:20:00,1.54295,1.5433,1.54185,1.54185,242000000.0
2008-11-26 04:25:00,1.54185,1.54235,1.54185,1.54195,316800000.0
2008-11-26 04:30:00,1.5419,1.54255,1.54185,1.5421,203600000.0
2008-11-26 04:35:00,1.5421,1.54255,1.54185,1.54185,151400000.0
2008-11-26 04:40:00,1.54185,1.54215,1.54174,1.54195,442400000.0
2008-11-26 04:45:00,1.54195,1.5424,1.54185,1.54235,119400000.0
2008-11-26 04:50:00,1.54235,1.5424,1.5409,1.5424,478999999.0
2008-11-26 04:55:00,1.5424,1.54285,1.5423,1.54285,278799999.0
2008-11-26 05:00:00,1.54285,1.5432,1.54275,1.543,321000000.0
2008-11-26 05:05:00,1.543,1.54395,1.54285,1.5438,447800000.0
2008-11-26 05:10:00,1.5437,1.5438,1.5431,1.5434,540799999.0
2008-11-26 05:15:00,1.5435,1.54385,1.54195,1.5427,438199999.0
2008-11-26 05:20:00,1.54275,1.54285,1.5421,1.5421,234000000.0
2008-11-26 05:25:00,1.5424,1.5424,1.5415,1.54195,198200000.0
2008-11-26 05:30:00,1.54195,1.5428,1.5419,1.54205,318400000.0
2008-11-26 05:35:00,1.54215,1.54215,1.54105,1.5416,144400000.0
2008-11-26 05:40:00,1.54165,1.54225,1.54145,1.54215,355200000.0
2008-11-26 05:45:00,1.5425,1.54255,1.5417,1.54175,373800000.0
2008-11-26 05:50:00,1.54175,1.5424,1.5415,1.54175,706399999.0
2008-11-26 05:55:00,1.54185,1.5425,1.5415,1.54155,426599999.0
2008-11-26 06:00:00,1.54155,1.54215,1.54155,1.5416,409199999.0
2008-11-26 06:05:00,1.5416,1.5425,1.54155,1.5422,522999999.0
2008-11-26 06:10:00,1.5422,1.54285,1.54195,1.5426,1677000003.0
2008-11-26 06:15:00,1.5426,1.5439,1.54255,1.54385,451000000.0
2008-11-26 06:20:00,1.54385,1.54465,1.5437,1.5441,328799999.0
2008-11-26 06:25:00,1.54415,1.5447,1.5435,1.5443,321599999.0
2008-11-26 06:30:00,1.54435,1.54535,1.5441,1.54505,310399999.0
2008-11-26 06:35:00,1.545,1.54635,1.54495,1.54605,722600001.0
2008-11-26 06:40:00,1.5461,1.5461,1.54515,1.5456,481600000.0
2008-11-26 06:45:00,1.5456,1.5459,1.5456,1.5457,325400000.0
2008-11-26 06:50:00,1.5457,1.54595,1.5448,1.5457,284600001.0
2008-11-26 06:55:00,1.5457,1.54625,1.54535,1.5461,465600000.0
2008-11-26 07:00:00,1.54625,1.54685,1.5453,1.54555,514600000.0
2008-11-26 07:05:00,1.54605,1.5462,1.5453,1.5455,175199999.0
2008-11-26 07:10:00,1.54555,1.54705,1.54455,1.54595,428399999.0
2008-11-26 07:15:00,1.54595,1.54675,1.5459,1.54645,669600000.0
2008-11-26 07:20:00,1.5462,1.5474,1.546,1.5471,193600000.0
2008-11-26 07:25:00,1.54715,1.54725,1.5463,1.5467,401200000.0
2008-11-26 07:30:00,1.5468,1.5468,1.5461,1.5464,288800000.0
2008-11-26 07:35:00,1.5464,1.5464,1.5464,1.5464,76800000.0
2008-11-26 07:40:00,1.5464,1.54655,1.5464,1.5464,111400000.0
2008-11-26 07:45:00,1.5464,1.54655,1.546,1.5464,242400000.0
2008-11-26 07:50:00,1.5464,1.54645,1.5463,1.5464,150200000.0
2008-11-26 07:55:00,1.5464,1.5471,1.54605,1.54615,261399999.0
2008-11-26 08:00:00,1.5461,1.54745,1.5457,1.5468,527399997.0
2008-11-26 08:05:00,1.54685,1.54685,1.54465,1.5459,504399999.0
2008-11-26 08:10:00,1.54585,1.5465,1.54555,1.5463,1079400023.0
2008-11-26 08:15:00,1.54645,1.54645,1.54565,1.54575,284199999.0
2008-11-26 08:20:00,1.5457,1.5459,1.54565,1.5458,69600001.0
2008-11-26 08:25:00,1.5458,1.54635,1.545,1.5457,268400000.0
2008-11-26 08:30:00,1.5457,1.54675,1.54515,1.546,525000000.0
2008-11-26 08:35:00,1.546,1.54665,1.54555,1.5461,607399998.0
2008-11-26 08:40:00,1.5462,1.5462,1.5443,1.545,481399999.0
2008-11-26 08:45:00,1.54505,1.54505,1.54395,1.5443,404999999.0
2008-11-26 08:50:00,1.54415,1.5452,1.5441,1.5449,415600000.0
2008-11-26 08:55:00,1.54465,1.5459,1.54465,1.5449,496800000.0
2008-11-26 09:00:00,1.5449,1.54545,1.5437,1.54545,582300000.0
2008-11-26 09:05:00,1.5452,1.54525,1.54345,1.54405,517999999.0
2008-11-26 09:10:00,1.54405,1.5444,1.544,1.5441,275600000.0
2008-11-26 09:15:00,1.5441,1.5454,1.54345,1.5451,559200000.0
2008-11-26 09:20:00,1.5451,1.5453,1.54395,1.5441,249800000.0
2008-11-26 09:25:00,1.5441,1.5457,1.5441,1.54525,571000000.0
2008-11-26 09:30:00,1.5451,1.54525,1.54395,1.5443,622400000.0
2008-11-26 09:35:00,1.5442,1.5453,1.54395,1.54525,980000002.0
2008-11-26 09:40:00,1.54515,1.54525,1.5442,1.54475,934199999.0
2008-11-26 09:45:00,1.54465,1.5454,1.5442,1.54505,634000000.0
2008-11-26 09:50:00,1.545,1.5453,1.5435,1.5438,939199999.0
2008-11-26 09:55:00,1.54375,1.54515,1.54375,1.54435,970600000.0
2008-11-26 10:00:00,1.5444,1.5451,1.5442,1.54455,954000001.0
2008-11-26 10:05:00,1.5446,1.54575,1.54445,1.5452,1095199999.0
2008-11-26 10:10:00,1.54535,1.54535,1.5438,1.5443,1200400000.0
2008-11-26 10:15:00,1.5443,1.54515,1.54415,1.54475,687000000.0
2008-11-26 10:20:00,1.54475,1.5463,1.5442,1.5457,872999999.0
2008-11-26 10:25:00,1.5457,1.54705,1.5455,1.54655,866400000.0
2008-11-26 10:30:00,1.54655,1.54695,1.5463,1.54655,826500000.0
2008-11-26 10:35:00,1.54655,1.5477,1.54645,1.54705,1073200001.0
2008-11-26 10:40:00,1.54705,1.5473,1.5469,1.54725,742200000.0
2008-11-26 10:45:00,1.54715,1.54845,1.5471,1.5482,1149800000.0
2008-11-26 10:50:00,1.5481,1.5489,1.548,1.54845,1196999998.0
2008-11-26 10:55:00,1.54845,1.5496,1.54815,1.54945,1197199998.0
2008-11-26 11:00:00,1.54945,1.5502,1.5493,1.5496,1367999996.0
2008-11-26 11:05:00,1.5496,1.54985,1.54865,1.5496,1744399989.0
2008-11-26 11:10:00,1.5495,1.54975,1.54825,1.5483,1527199992.0
2008-11-26 11:15:00,1.5483,1.54835,1.5471,1.54775,991158998.0
2008-11-26 11:20:00,1.54775,1.54885,1.54735,1.54865,1129799994.0
2008-11-26 11:25:00,1.54855,1.54935,1.54845,1.5486,1140399996.0
2008-11-26 11:30:00,1.54855,1.5492,1.5482,1.5491,1170599994.0
2008-11-26 11:35:00,1.54925,1.54975,1.5487,1.54875,1120199998.0
2008-11-26 11:40:00,1.54885,1.5491,1.5483,1.54845,1383999999.0
2008-11-26 11:45:00,1.54845,1.5486,1.54795,1.54815,1093799999.0
2008-11-26 11:50:00,1.54815,1.54845,1.54745,1.5478,752399998.0
2008-11-26 11:55:00,1.54735,1.54835,1.54735,1.54795,774799999.0
2008-11-26 12:00:00,1.54795,1.5481,1.54745,1.54775,1144199996.0
2008-11-26 12:05:00,1.5478,1.5483,1.5475,1.54765,1012800000.0
2008-11-26 12:10:00,1.54765,1.54805,1.54745,1.5479,945600000.0
2008-11-26 12:15:00,1.5479,1.5483,1.54715,1.54805,1137399999.0
2008-11-26 12:20:00,1.54815,1.54825,1.5475,1.5479,626200000.0
2008-11-26 12:25:00,1.54795,1.54815,1.54785,1.54805,679800000.0
2008-11-26 12:30:00,1.54805,1.5481,1.5478,1.5479,661800000.0
2008-11-26 12:35:00,1.5479,1.54845,1.54775,1.54795,744600000.0
2008-11-26 12:40:00,1.54795,1.5482,1.5471,1.548,903612999.0
2008-11-26 12:45:00,1.548,1.5482,1.54735,1.548,743600000.0
2008-11-26 12:50:00,1.54805,1.54825,1.54715,1.5473,1133199997.0
2008-11-26 12:55:00,1.54735,1.54775,1.54725,1.5476,854600000.0
2008-11-26 13:00:00,1.54765,1.548,1.54755,1.54765,616600000.0
2008-11-26 13:05:00,1.5477,1.54775,1.5455,1.5458,718041998.0
2008-11-26 13:10:00,1.5459,1.54705,1.5458,1.54675,1043799997.0
2008-11-26 13:15:00,1.54675,1.5474,1.5467,1.5471,794399997.0
2008-11-26 13:20:00,1.547,1.54835,1.5469,1.5482,1448600000.0
2008-11-26 13:25:00,1.5482,1.5483,1.54755,1.54755,928000001.0
2008-11-26 13:30:00,1.5476,1.54805,1.54745,1.54795,609400001.0
2008-11-26 13:35:00,1.548,1.54865,1.54795,1.54835,942599998.0
2008-11-26 13:40:00,1.54835,1.5486,1.54745,1.5477,1569800001.0
2008-11-26 13:45:00,1.5478,1.5484,1.54755,1.54755,739400001.0
2008-11-26 13:50:00,1.54755,1.5477,1.5464,1.54675,1233999999.0
2008-11-26 13:55:00,1.5468,1.54725,1.5467,1.54705,956400000.0
2008-11-26 14:00:00,1.547,1.54755,1.54675,1.54735,864599996.0
2008-11-26 14:05:00,1.5474,1.54795,1.54715,1.5477,807999997.0
2008-11-26 14:10:00,1.54775,1.5478,1.54715,1.5474,727599999.0
2008-11-26 14:15:00,1.5474,1.5475,1.54715,1.5472,518000000.0
2008-11-26 14:20:00,1.5472,1.548,1.54715,1.5479,601199998.0
2008-11-26 14:25:00,1.5479,1.5479,1.54715,1.54785,772599999.0
2008-11-26 14:30:00,1.5478,1.54845,1.5472,1.5473,1178599998.0
2008-11-26 14:35:00,1.5473,1.5473,1.54575,1.5458,2433600049.0
2008-11-26 14:40:00,1.5457,1.5458,1.5449,1.54525,1260199997.0
2008-11-26 14:45:00,1.54525,1.5454,1.5441,1.54475,1484799998.0
2008-11-26 14:50:00,1.54485,1.54515,1.54395,1.54405,1272599999.0
2008-11-26 14:55:00,1.54395,1.54475,1.54395,1.54445,1529900003.0
2008-11-26 15:00:00,1.5444,1.5451,1.54415,1.5446,1466399997.0
2008-11-26 15:05:00,1.54445,1.5455,1.5444,1.54525,1407000001.0
2008-11-26 15:10:00,1.54525,1.5458,1.5447,1.5458,1318599999.0
2008-11-26 15:15:00,1.54575,1.54575,1.5448,1.54525,1477999992.0
2008-11-26 15:20:00,1.5453,1.5463,1.54495,1.54555,1436999998.0
2008-11-26 15:25:00,1.54555,1.54605,1.54515,1.54605,966399998.0
2008-11-26 15:30:00,1.54605,1.5466,1.54505,1.54625,1901599993.0
2008-11-26 15:35:00,1.5463,1.54765,1.54555,1.5475,1443599998.0
2008-11-26 15:40:00,1.5475,1.54875,1.54735,1.5478,1793799998.0
2008-11-26 15:45:00,1.54785,1.5488,1.5476,1.5484,1121800000.0
2008-11-26 15:50:00,1.54835,1.54835,1.5475,1.5476,1281999997.0
2008-11-26 15:55:00,1.54745,1.5479,1.54715,1.54775,1274000000.0
2008-11-26 16:00:00,1.54775,1.54815,1.54695,1.5471,1228999998.0
2008-11-26 16:05:00,1.5471,1.5474,1.54695,1.54715,1560599996.0
2008-11-26 16:10:00,1.5472,1.5476,1.5469,1.54695,1165000000.0
2008-11-26 16:15:00,1.547,1.5476,1.54675,1.54705,1357999996.0
2008-11-26 16:20:00,1.5471,1.54755,1.5465,1.54705,1632399998.0
2008-11-26 16:25:00,1.5471,1.5473,1.54675,1.54695,1192199999.0
2008-11-26 16:30:00,1.54695,1.5476,1.5464,1.54735,2079599995.0
2008-11-26 16:35:00,1.5473,1.5483,1.54695,1.5472,1504599996.0
2008-11-26 16:40:00,1.54715,1.5486,1.547,1.5479,1788799993.0
2008-11-26 16:45:00,1.5479,1.5488,1.5473,1.5487,1814199993.0
2008-11-26 16:50:00,1.54875,1.54915,1.548,1.5487,1540400001.0
2008-11-26 16:55:00,1.54875,1.54945,1.54795,1.5483,2108400004.0
2008-11-26 17:00:00,1.54825,1.54925,1.54815,1.5491,1595599997.0
2008-11-26 17:05:00,1.54905,1.54905,1.547,1.5475,1904399997.0
2008-11-26 17:10:00,1.5475,1.54765,1.54535,1.54545,1625999997.0
2008-11-26 17:15:00,1.54545,1.5481,1.54535,1.54745,1380800000.0
2008-11-26 17:20:00,1.5475,1.5486,1.5475,1.5476,1805799999.0
2008-11-26 17:25:00,1.54735,1.54875,1.54725,1.5478,1715999992.0
2008-11-26 17:30:00,1.54785,1.54855,1.5467,1.547,1669799996.0
2008-11-26 17:35:00,1.547,1.5473,1.5447,1.5455,2116399994.0
2008-11-26 17:40:00,1.54565,1.54565,1.54465,1.5456,2156599998.0
2008-11-26 17:45:00,1.5456,1.5457,1.545,1.54515,1627399997.0
2008-11-26 17:50:00,1.54515,1.54835,1.54485,1.5478,1749999994.0
2008-11-26 17:55:00,1.54785,1.54895,1.54785,1.5488,1804799997.0
2008-11-26 18:00:00,1.54865,1.5497,1.54785,1.549,2237799995.0
2008-11-26 18:05:00,1.54915,1.5498,1.54815,1.54835,2026999994.0
2008-11-26 18:10:00,1.54845,1.54985,1.54845,1.5496,1840399991.0
2008-11-26 18:15:00,1.5496,1.5503,1.54825,1.5487,1823200001.0
2008-11-26 18:20:00,1.54875,1.5504,1.54835,1.549,1900399994.0
2008-11-26 18:25:00,1.54915,1.5499,1.5477,1.54795,2271799989.0
2008-11-26 18:30:00,1.54795,1.5497,1.54695,1.54765,1592200000.0
2008-11-26 18:35:00,1.5477,1.54935,1.5474,1.5479,1684999993.0
2008-11-26 18:40:00,1.54795,1.54885,1.5475,1.54775,1793599974.0
2008-11-26 18:45:00,1.5478,1.54875,1.54765,1.54845,3538599910.0
2008-11-26 18:50:00,1.54845,1.5487,1.54735,1.5474,3859199904.0
2008-11-26 18:55:00,1.5476,1.5483,1.5469,1.5477,2804799956.0
2008-11-26 19:00:00,1.5477,1.54835,1.54725,1.54755,3054399959.0
2008-11-26 19:05:00,1.54755,1.5483,1.54705,1.54815,2254599974.0
2008-11-26 19:10:00,1.54825,1.54865,1.54785,1.5485,3212599978.0
2008-11-26 19:15:00,1.5485,1.54865,1.5481,1.54825,853399997.0
2008-11-26 19:20:00,1.54825,1.5488,1.54805,1.54855,1453199990.0
2008-11-26 19:25:00,1.54855,1.5495,1.54845,1.54875,1649399968.0
2008-11-26 19:30:00,1.5487,1.5502,1.54835,1.55005,2207399977.0
2008-11-26 19:35:00,1.5502,1.5508,1.5497,1.55065,1133999994.0
2008-11-26 19:40:00,1.55065,1.5509,1.5492,1.5502,1825599985.0
2008-11-26 19:45:00,1.55015,1.5511,1.54985,1.5507,1529499995.0
2008-11-26 19:50:00,1.55075,1.5514,1.5503,1.5507,1145599997.0
2008-11-26 19:55:00,1.55065,1.5507,1.5489,1.5489,1134600000.0
2008-11-26 20:00:00,1.54885,1.549,1.54745,1.5488,1502599999.0
2008-11-26 20:05:00,1.5488,1.54895,1.5479,1.54835,1414000000.0
2008-11-26 20:10:00,1.5483,1.5492,1.54815,1.54885,1200200000.0
2008-11-26 20:15:00,1.5488,1.5492,1.5485,1.5491,824800006.0
2008-11-26 20:20:00,1.54905,1.55035,1.54885,1.5495,1401799995.0
2008-11-26 20:25:00,1.5495,1.55055,1.5495,1.5499,1121199999.0
2008-11-26 20:30:00,1.5499,1.55,1.5484,1.54845,1156399999.0
2008-11-26 20:35:00,1.54845,1.54875,1.54795,1.54845,966000005.0
2008-11-26 20:40:00,1.54845,1.549,1.54815,1.5486,968200003.0
2008-11-26 20:45:00,1.5486,1.54925,1.5482,1.5485,1097199995.0
2008-11-26 20:50:00,1.54855,1.5494,1.54845,1.5491,917200000.0
2008-11-26 20:55:00,1.54905,1.54935,1.5488,1.54915,768200003.0
2008-11-26 21:00:00,1.5492,1.54925,1.5488,1.54925,538800003.0
2008-11-26 21:05:00,1.54915,1.5502,1.5491,1.55015,722800000.0
2008-11-26 21:10:00,1.5502,1.5507,1.55005,1.55055,739200004.0
2008-11-26 21:15:00,1.55055,1.55185,1.55025,1.5511,1187999998.0
2008-11-26 21:20:00,1.5511,1.5514,1.55075,1.55105,1372000003.0
2008-11-26 21:25:00,1.55105,1.55125,1.551,1.55105,349200000.0
2008-11-26 21:30:00,1.5511,1.55195,1.5511,1.5517,764999999.0
2008-11-26 21:35:00,1.5517,1.5518,1.5512,1.5513,845599998.0
2008-11-26 21:40:00,1.5512,1.5519,1.5512,1.5517,1005200006.0
2008-11-26 21:45:00,1.55165,1.55235,1.5514,1.5521,738599998.0
2008-11-26 21:50:00,1.55215,1.5524,1.5519,1.5519,407800000.0
2008-11-26 21:55:00,1.55195,1.55235,1.5516,1.552,1137000007.0
2008-11-26 22:00:00,1.552,1.55245,1.5516,1.55215,802200007.0
2008-11-26 22:05:00,1.55215,1.5522,1.5519,1.5519,294800000.0
2008-11-26 22:10:00,1.55195,1.55275,1.5513,1.55265,1056000000.0
2008-11-26 22:15:00,1.55275,1.55285,1.55235,1.55255,673599997.0
2008-11-26 22:20:00,1.55255,1.55265,1.55185,1.55245,786400004.0
2008-11-26 22:25:00,1.55245,1.5528,1.5518,1.55205,918400011.0
2008-11-26 22:30:00,1.55205,1.55255,1.55195,1.55255,574800003.0
2008-11-26 22:35:00,1.5526,1.55275,1.55255,1.55255,222200000.0
2008-11-26 22:40:00,1.55255,1.5526,1.5524,1.55245,822800003.0
2008-11-26 22:45:00,1.55245,1.5526,1.5523,1.5523,662400004.0
2008-11-26 22:50:00,1.5523,1.55275,1.5523,1.5526,371400000.0
2008-11-26 22:55:00,1.5526,1.55275,1.5524,1.55245,614200001.0
2008-11-26 23:00:00,1.55245,1.5525,1.5524,1.5524,268800002.0
2008-11-26 23:05:00,1.5524,1.55245,1.55195,1.5522,498600000.0
2008-11-26 23:10:00,1.5522,1.5522,1.5517,1.55195,598800001.0
2008-11-26 23:15:00,1.55195,1.5524,1.55115,1.55205,660499992.0
2008-11-26 23:20:00,1.55195,1.55225,1.5511,1.552,806999994.0
2008-11-26 23:25:00,1.55195,1.55225,1.55145,1.5517,452000003.0
2008-11-26 23:30:00,1.5517,1.5522,1.5515,1.5518,697599999.0
2008-11-26 23:35:00,1.55195,1.55215,1.55125,1.55125,728199999.0
2008-11-26 23:40:00,1.5513,1.5515,1.55125,1.55135,642000004.0
2008-11-26 23:45:00,1.55135,1.5517,1.5511,1.5512,509199999.0
2008-11-26 23:50:00,1.5512,1.5515,1.55095,1.55115,898000003.0
2008-11-26 23:55:00,1.5511,1.55115,1.5501,1.5501,468200000.0
2008-11-27 00:00:00,1.54976,1.5501,1.54905,1.54965,308400000.0
2008-11-27 00:05:00,1.54965,1.54965,1.5484,1.54885,147600000.0
2008-11-27 00:10:00,1.54895,1.54925,1.54885,1.54895,90600000.0
2008-11-27 00:15:00,1.54885,1.5493,1.5485,1.54905,224999997.0
2008-11-27 00:20:00,1.54905,1.5492,1.54857,1.54884,107599999.0
2008-11-27 00:25:00,1.5491,1.5491,1.54857,1.5486,248200000.0
2008-11-27 00:30:00,1.54885,1.5491,1.5486,1.5491,187600000.0
2008-11-27 00:35:00,1.5491,1.54925,1.5483,1.54925,126700000.0
2008-11-27 00:40:00,1.5493,1.5493,1.54835,1.5484,242599999.0
2008-11-27 00:45:00,1.54845,1.54865,1.54835,1.54845,55199999.0
2008-11-27 00:50:00,1.54785,1.54895,1.54757,1.5489,472200000.0
2008-11-27 00:55:00,1.54885,1.54905,1.548,1.54845,169000000.0
2008-11-27 01:00:00,1.54845,1.5485,1.5478,1.54825,140400000.0
2008-11-27 01:05:00,1.548,1.5492,1.54785,1.548,308799992.0
2008-11-27 01:10:00,1.54835,1.5491,1.5481,1.5489,176000000.0
2008-11-27 01:15:00,1.54905,1.55005,1.54885,1.5495,363199998.0
2008-11-27 01:20:00,1.5494,1.55055,1.5494,1.55025,237599998.0
2008-11-27 01:25:00,1.5503,1.552,1.54998,1.55085,285999996.0
2008-11-27 01:30:00,1.5509,1.55135,1.5507,1.5513,355399992.0
2008-11-27 01:35:00,1.55105,1.55145,1.5509,1.5513,120399998.0
2008-11-27 01:40:00,1.5513,1.5513,1.55025,1.5507,143600000.0
2008-11-27 01:45:00,1.5506,1.55075,1.5498,1.54994,466200000.0
2008-11-27 01:50:00,1.55035,1.55055,1.54998,1.5505,491999998.0
2008-11-27 01:55:00,1.55035,1.551,1.5503,1.5507,920600000.0
2008-11-27 02:00:00,1.5507,1.5513,1.5507,1.55115,742999993.0
2008-11-27 02:05:00,1.5513,1.55165,1.5511,1.5511,542400000.0
2008-11-27 02:10:00,1.55115,1.55165,1.55105,1.55125,384000000.0
2008-11-27 02:15:00,1.55125,1.55135,1.5507,1.5513,457199996.0
2008-11-27 02:20:00,1.5514,1.55155,1.55075,1.5509,775000000.0
2008-11-27 02:25:00,1.5509,1.5509,1.5505,1.5506,145800000.0
2008-11-27 02:30:00,1.55055,1.55065,1.5504,1.55045,326800000.0
2008-11-27 02:35:00,1.5504,1.5504,1.54935,1.5495,227400000.0
2008-11-27 02:40:00,1.5495,1.54955,1.5495,1.5495,135200000.0
2008-11-27 02:45:00,1.5495,1.54995,1.54905,1.5498,821799982.0
2008-11-27 02:50:00,1.5498,1.55005,1.549,1.54905,1015199998.0
2008-11-27 02:55:00,1.54905,1.54965,1.549,1.54945,876799992.0
2008-11-27 03:00:00,1.5497,1.55005,1.54915,1.54945,232599997.0
2008-11-27 03:05:00,1.5495,1.5499,1.54905,1.54945,580600000.0
2008-11-27 03:10:00,1.54945,1.54965,1.5492,1.54945,370600000.0
2008-11-27 03:15:00,1.5495,1.5495,1.54892,1.54927,217400000.0
2008-11-27 03:20:00,1.54935,1.54967,1.54893,1.54935,212299992.0
2008-11-27 03:25:00,1.5495,1.54965,1.5495,1.5495,180800000.0
2008-11-27 03:30:00,1.5495,1.54985,1.54935,1.54935,452599998.0
2008-11-27 03:35:00,1.5495,1.5501,1.54925,1.54945,460800002.0
2008-11-27 03:40:00,1.54945,1.5498,1.5489,1.5495,3295799849.0
2008-11-27 03:45:00,1.5495,1.5498,1.54875,1.5491,1144999995.0
2008-11-27 03:50:00,1.54905,1.5495,1.5487,1.54895,548599999.0
2008-11-27 03:55:00,1.54895,1.5491,1.5489,1.54895,108600000.0
2008-11-27 04:00:00,1.54895,1.54935,1.5489,1.54915,107800000.0
2008-11-27 04:05:00,1.54915,1.55,1.54915,1.54985,214600000.0
2008-11-27 04:10:00,1.54985,1.55,1.5494,1.54995,147000000.0
2008-11-27 04:15:00,1.54995,1.55,1.5497,1.54975,226199999.0
2008-11-27 04:20:00,1.5498,1.54985,1.54905,1.5493,105800000.0
2008-11-27 04:25:00,1.54935,1.54995,1.54916,1.5499,151600000.0
2008-11-27 04:30:00,1.54995,1.5502,1.5498,1.5499,337799998.0
2008-11-27 04:35:00,1.54995,1.55015,1.54965,1.5499,205799999.0
2008-11-27 04:40:00,1.54985,1.54995,1.54975,1.54985,92200000.0
2008-11-27 04:45:00,1.5499,1.5499,1.5497,1.5497,136800000.0
2008-11-27 04:50:00,1.54955,1.5497,1.54945,1.5497,219200000.0
2008-11-27 04:55:00,1.54965,1.54985,1.5495,1.5495,225400001.0
2008-11-27 05:00:00,1.5495,1.54955,1.5495,1.5495,160600000.0
2008-11-27 05:05:00,1.54955,1.54965,1.5495,1.54965,27000000.0
2008-11-27 05:10:00,1.54965,1.54995,1.54965,1.5497,53600000.0
2008-11-27 05:15:00,1.5497,1.5499,1.5496,1.5499,312400000.0
2008-11-27 05:20:00,1.54995,1.55165,1.5499,1.55105,455799996.0
2008-11-27 05:25:00,1.55095,1.55115,1.54955,1.5497,882600000.0
2008-11-27 05:30:00,1.54965,1.5497,1.5494,1.54955,229200000.0
2008-11-27 05:35:00,1.54955,1.55005,1.5494,1.5499,443600000.0
2008-11-27 05:40:00,1.5499,1.5499,1.5493,1.54945,359599999.0
2008-11-27 05:45:00,1.54945,1.5496,1.54925,1.54945,131600000.0
2008-11-27 05:50:00,1.54945,1.5497,1.5494,1.54965,82200000.0
2008-11-27 05:55:00,1.54965,1.5497,1.5494,1.54945,149400000.0
2008-11-27 06:00:00,1.5494,1.54945,1.5494,1.5494,123600000.0
2008-11-27 06:05:00,1.54945,1.54955,1.54945,1.54945,81600000.0
2008-11-27 06:10:00,1.54945,1.54945,1.5494,1.5494,315000000.0
2008-11-27 06:15:00,1.5494,1.5494,1.5488,1.54905,457200002.0
2008-11-27 06:20:00,1.54915,1.5493,1.5486,1.549,906199984.0
2008-11-27 06:25:00,1.549,1.5492,1.54855,1.54865,136800000.0
2008-11-27 06:30:00,1.54865,1.54885,1.54855,1.54875,130000000.0
2008-11-27 06:35:00,1.5487,1.54895,1.54785,1.54825,490599998.0
2008-11-27 06:40:00,1.54825,1.54895,1.54825,1.5488,244799999.0
2008-11-27 06:45:00,1.54875,1.549,1.54815,1.54835,653800001.0
2008-11-27 06:50:00,1.54835,1.54885,1.54805,1.54815,450599998.0
2008-11-27 06:55:00,1.54815,1.54835,1.54795,1.5481,144600000.0
2008-11-27 07:00:00,1.548,1.54815,1.54795,1.548,94200000.0
2008-11-27 07:05:00,1.54795,1.54885,1.54795,1.54885,128800000.0
2008-11-27 07:10:00,1.54885,1.54885,1.5486,1.54865,212400000.0
2008-11-27 07:15:00,1.5487,1.54895,1.5485,1.54865,188800000.0
2008-11-27 07:20:00,1.5486,1.54865,1.5484,1.54855,144000000.0
2008-11-27 07:25:00,1.54855,1.54855,1.54794,1.54795,843399984.0
2008-11-27 07:30:00,1.54835,1.54845,1.54802,1.54817,676599996.0
2008-11-27 07:35:00,1.54845,1.54845,1.54835,1.54845,45600000.0
2008-11-27 07:40:00,1.54845,1.54855,1.54785,1.54845,293399997.0
2008-11-27 07:45:00,1.54845,1.5485,1.54835,1.54845,360200000.0
2008-11-27 07:50:00,1.5484,1.54845,1.54795,1.54835,389800002.0
2008-11-27 07:55:00,1.54825,1.54845,1.54815,1.5483,277199995.0
2008-11-27 08:00:00,1.54835,1.54875,1.54825,1.54855,243599996.0
2008-11-27 08:05:00,1.54865,1.549,1.54845,1.54885,277800001.0
2008-11-27 08:10:00,1.54885,1.5491,1.5483,1.54905,603399995.0
2008-11-27 08:15:00,1.5491,1.54945,1.5488,1.54885,403400002.0
2008-11-27 08:20:00,1.5489,1.5495,1.54865,1.549,665000000.0
2008-11-27 08:25:00,1.549,1.54935,1.54895,1.54915,369200000.0
2008-11-27 08:30:00,1.54905,1.5492,1.549,1.5492,160500000.0
2008-11-27 08:35:00,1.5492,1.5495,1.5492,1.5492,281766993.0
2008-11-27 08:40:00,1.5493,1.54955,1.5492,1.54945,265926000.0
2008-11-27 08:45:00,1.54945,1.5496,1.5486,1.54875,424945998.0
2008-11-27 08:50:00,1.54875,1.54945,1.54815,1.5491,539999996.0
2008-11-27 08:55:00,1.5491,1.54915,1.54895,1.54905,274600000.0
2008-11-27 09:00:00,1.549,1.5491,1.5482,1.54825,651000000.0
2008-11-27 09:05:00,1.54825,1.54895,1.54805,1.5487,1480200000.0
2008-11-27 09:10:00,1.5487,1.549,1.54825,1.5489,1044000000.0
2008-11-27 09:15:00,1.54895,1.54905,1.54835,1.5484,1599600005.0
2008-11-27 09:20:00,1.5484,1.5487,1.5482,1.5485,1046199999.0
2008-11-27 09:25:00,1.5485,1.5485,1.547,1.54725,1386400000.0
2008-11-27 09:30:00,1.54725,1.54725,1.54605,1.5466,1115648000.0
2008-11-27 09:35:00,1.5466,1.54705,1.54655,1.5469,569200000.0
2008-11-27 09:40:00,1.54695,1.5476,1.54685,1.5471,745199999.0
2008-11-27 09:45:00,1.54735,1.5476,1.54645,1.5467,1301099996.0
2008-11-27 09:50:00,1.5467,1.54765,1.5466,1.5475,772199999.0
2008-11-27 09:55:00,1.5476,1.54845,1.5473,1.54805,927399998.0
2008-11-27 10:00:00,1.5481,1.54855,1.54725,1.54775,834399998.0
2008-11-27 10:05:00,1.5478,1.5486,1.5476,1.54815,539100000.0
2008-11-27 10:10:00,1.5481,1.54895,1.54745,1.54855,1009799996.0
2008-11-27 10:15:00,1.5486,1.54875,1.54795,1.548,656399997.0
2008-11-27 10:20:00,1.548,1.5483,1.5478,1.5481,605599997.0
2008-11-27 10:25:00,1.54805,1.54835,1.54765,1.54795,692199998.0
2008-11-27 10:30:00,1.548,1.548,1.5472,1.5473,650200000.0
2008-11-27 10:35:00,1.54735,1.54785,1.54715,1.54725,423400000.0
2008-11-27 10:40:00,1.54725,1.5476,1.5471,1.54745,402800000.0
2008-11-27 10:45:00,1.54735,1.54785,1.54695,1.54695,640999998.0
2008-11-27 10:50:00,1.54695,1.54745,1.54675,1.54735,449399999.0
2008-11-27 10:55:00,1.5472,1.5474,1.5465,1.5469,370600000.0
2008-11-27 11:00:00,1.54665,1.54705,1.5465,1.54655,556200000.0
2008-11-27 11:05:00,1.5465,1.548,1.54635,1.54795,901800001.0
2008-11-27 11:10:00,1.54795,1.5481,1.5478,1.5479,446200000.0
2008-11-27 11:15:00,1.54795,1.54835,1.5476,1.54825,389800000.0
2008-11-27 11:20:00,1.5483,1.54865,1.54825,1.5483,657800000.0
2008-11-27 11:25:00,1.54835,1.54855,1.5479,1.54795,405400000.0
2008-11-27 11:30:00,1.5479,1.54875,1.54785,1.54835,573199996.0
2008-11-27 11:35:00,1.5484,1.54885,1.5482,1.54835,478999999.0
2008-11-27 11:40:00,1.54835,1.5493,1.5481,1.5488,921799997.0
2008-11-27 11:45:00,1.54885,1.54915,1.54835,1.54865,809399999.0
2008-11-27 11:50:00,1.5487,1.54925,1.54795,1.5486,1008399998.0
2008-11-27 11:55:00,1.5486,1.54925,1.5479,1.54915,1282199999.0
2008-11-27 12:00:00,1.5491,1.54925,1.5477,1.54785,779599999.0
2008-11-27 12:05:00,1.5478,1.5487,1.5472,1.54845,841799998.0
2008-11-27 12:10:00,1.54845,1.5496,1.5484,1.5492,493400000.0
2008-11-27 12:15:00,1.5493,1.5503,1.5492,1.55,1297599994.0
2008-11-27 12:20:00,1.54985,1.5502,1.54925,1.5494,614200000.0
2008-11-27 12:25:00,1.5494,1.54965,1.5487,1.54955,558400000.0
2008-11-27 12:30:00,1.54955,1.54985,1.54915,1.54935,581599997.0
2008-11-27 12:35:00,1.54935,1.5495,1.54867,1.5489,1271399999.0
2008-11-27 12:40:00,1.54895,1.54945,1.5489,1.54925,813600000.0
2008-11-27 12:45:00,1.54925,1.5493,1.54885,1.5489,491200000.0
2008-11-27 12:50:00,1.54885,1.5492,1.54875,1.54875,299600001.0
2008-11-27 12:55:00,1.54885,1.5491,1.54875,1.5489,346200000.0
2008-11-27 13:00:00,1.54895,1.5494,1.54875,1.5491,649199999.0
2008-11-27 13:05:00,1.5491,1.5492,1.54825,1.54835,827399998.0
2008-11-27 13:10:00,1.5484,1.5488,1.54775,1.54775,697999999.0
2008-11-27 13:15:00,1.5478,1.5479,1.54695,1.547,822200000.0
2008-11-27 13:20:00,1.54695,1.5477,1.5469,1.54725,1465822999.0
2008-11-27 13:25:00,1.5473,1.54755,1.54615,1.54675,883599999.0
2008-11-27 13:30:00,1.5468,1.547,1.54635,1.54645,634300000.0
2008-11-27 13:35:00,1.5466,1.54775,1.54645,1.5473,788600001.0
2008-11-27 13:40:00,1.5473,1.5473,1.54675,1.54685,634199999.0
2008-11-27 13:45:00,1.54685,1.5469,1.5463,1.54645,348400000.0
2008-11-27 13:50:00,1.5465,1.54705,1.5464,1.5466,620999998.0
2008-11-27 13:55:00,1.54665,1.5468,1.5452,1.54555,932399998.0
2008-11-27 14:00:00,1.54555,1.5462,1.54505,1.5453,864400000.0
2008-11-27 14:05:00,1.54535,1.5455,1.5444,1.5452,598400001.0
2008-11-27 14:10:00,1.5452,1.5456,1.54485,1.545,296000000.0
2008-11-27 14:15:00,1.5451,1.5456,1.54495,1.54535,799800001.0
2008-11-27 14:20:00,1.5452,1.5458,1.54505,1.5455,479400000.0
2008-11-27 14:25:00,1.54525,1.5454,1.54495,1.54535,425000000.0
2008-11-27 14:30:00,1.54535,1.5459,1.5452,1.5458,692000000.0
2008-11-27 14:35:00,1.5458,1.546,1.54525,1.54595,327400000.0
2008-11-27 14:40:00,1.54595,1.5465,1.54575,1.54625,647599999.0
2008-11-27 14:45:00,1.54635,1.54635,1.54585,1.54595,358000000.0
2008-11-27 14:50:00,1.54595,1.5464,1.54585,1.5463,281800000.0
2008-11-27 14:55:00,1.5463,1.5463,1.54585,1.5459,194400000.0
2008-11-27 15:00:00,1.54585,1.5462,1.5453,1.5454,407400000.0
2008-11-27 15:05:00,1.5454,1.54565,1.54475,1.5455,1254200000.0
2008-11-27 15:10:00,1.5456,1.5457,1.5447,1.54495,614600000.0
2008-11-27 15:15:00,1.54495,1.54685,1.54495,1.5467,850000001.0
2008-11-27 15:20:00,1.54665,1.5468,1.546,1.5464,384599999.0
2008-11-27 15:25:00,1.5464,1.54695,1.5462,1.54685,625400000.0
2008-11-27 15:30:00,1.5468,1.54755,1.54645,1.54695,1317000001.0
2008-11-27 15:35:00,1.5469,1.54725,1.54655,1.54675,1074999999.0
2008-11-27 15:40:00,1.5468,1.5471,1.5465,1.5468,1455000006.0
2008-11-27 15:45:00,1.5468,1.5471,1.5467,1.5468,1027599997.0
2008-11-27 15:50:00,1.5468,1.54715,1.54655,1.5471,577600000.0
2008-11-27 15:55:00,1.5471,1.5471,1.54645,1.54655,539000000.0
2008-11-27 16:00:00,1.54655,1.5469,1.54635,1.5467,790999999.0
2008-11-27 16:05:00,1.5467,1.5467,1.5461,1.5461,521000000.0
2008-11-27 16:10:00,1.5461,1.5466,1.54605,1.5462,723599998.0
2008-11-27 16:15:00,1.54615,1.5463,1.5457,1.5462,764600001.0
2008-11-27 16:20:00,1.54625,1.54645,1.54595,1.546,823199997.0
2008-11-27 16:25:00,1.54595,1.5466,1.5454,1.5457,561200000.0
2008-11-27 16:30:00,1.5457,1.5461,1.54565,1.54585,577599994.0
2008-11-27 16:35:00,1.54585,1.5463,1.5455,1.54595,779999998.0
2008-11-27 16:40:00,1.546,1.54645,1.54555,1.5458,751199997.0
2008-11-27 16:45:00,1.54575,1.5458,1.54455,1.54465,611799999.0
2008-11-27 16:50:00,1.5447,1.5448,1.54375,1.5442,650599999.0
2008-11-27 16:55:00,1.54415,1.54565,1.54415,1.54475,841199998.0
2008-11-27 17:00:00,1.5448,1.5459,1.54465,1.54485,1005199995.0
2008-11-27 17:05:00,1.54505,1.5454,1.54485,1.54525,698800000.0
2008-11-27 17:10:00,1.54525,1.5462,1.54505,1.5458,900800000.0
2008-11-27 17:15:00,1.5458,1.5458,1.5449,1.54505,844000000.0
2008-11-27 17:20:00,1.5451,1.5455,1.545,1.54525,660999998.0
2008-11-27 17:25:00,1.5453,1.5469,1.5451,1.5462,1114500000.0
2008-11-27 17:30:00,1.54625,1.54645,1.5455,1.54625,715999997.0
2008-11-27 17:35:00,1.5462,1.54695,1.5462,1.5466,628400000.0
2008-11-27 17:40:00,1.54665,1.54705,1.54595,1.5463,871800000.0
2008-11-27 17:45:00,1.5463,1.5464,1.5457,1.5458,857599993.0
2008-11-27 17:50:00,1.5458,1.54605,1.54505,1.5456,1003999999.0
2008-11-27 17:55:00,1.54565,1.54675,1.5451,1.5467,845800000.0
2008-11-27 18:00:00,1.54685,1.54735,1.5463,1.54705,1075799998.0
2008-11-27 18:05:00,1.547,1.5478,1.5462,1.5476,848999997.0
2008-11-27 18:10:00,1.5476,1.548,1.54695,1.54795,596400000.0
2008-11-27 18:15:00,1.54795,1.54865,1.5472,1.54835,1109699996.0
2008-11-27 18:20:00,1.5483,1.5484,1.54715,1.54765,1016199997.0
2008-11-27 18:25:00,1.5478,1.54845,1.54725,1.54835,814200000.0
2008-11-27 18:30:00,1.5483,1.5493,1.54825,1.54885,634200000.0
2008-11-27 18:35:00,1.5489,1.54905,1.5472,1.5473,510200001.0
2008-11-27 18:40:00,1.54745,1.5477,1.54715,1.5475,626800000.0
2008-11-27 18:45:00,1.5475,1.5483,1.5471,1.54745,539199995.0
2008-11-27 18:50:00,1.5475,1.5482,1.54735,1.5482,572000000.0
2008-11-27 18:55:00,1.54725,1.5475,1.54665,1.5468,337900000.0
2008-11-27 19:00:00,1.5467,1.5478,1.5466,1.5478,426200000.0
2008-11-27 19:05:00,1.5478,1.5493,1.5472,1.5481,510200002.0
2008-11-27 19:10:00,1.5481,1.54925,1.54745,1.5491,346199999.0
2008-11-27 19:15:00,1.54915,1.54935,1.5486,1.5491,292399998.0
2008-11-27 19:20:00,1.54925,1.54935,1.54785,1.5483,504799997.0
2008-11-27 19:25:00,1.5484,1.54915,1.54795,1.54885,639600000.0
2008-11-27 19:30:00,1.54895,1.5493,1.5488,1.54905,451400000.0
2008-11-27 19:35:00,1.549,1.5493,1.54835,1.54895,250800000.0
2008-11-27 19:40:00,1.5487,1.54915,1.5485,1.5491,84400000.0
2008-11-27 19:45:00,1.5491,1.5492,1.5487,1.5492,124000000.0
2008-11-27 19:50:00,1.54925,1.54945,1.5491,1.5491,164999999.0
2008-11-27 19:55:00,1.5491,1.54925,1.5479,1.54885,319000000.0
2008-11-27 20:00:00,1.54885,1.54895,1.54735,1.54745,316199998.0
2008-11-27 20:05:00,1.54745,1.5475,1.54745,1.54745,39000000.0
2008-11-27 20:10:00,1.54745,1.54745,1.54675,1.5472,172200000.0
2008-11-27 20:15:00,1.54705,1.54725,1.5469,1.547,169999998.0
2008-11-27 20:20:00,1.547,1.54705,1.54695,1.547,41600000.0
2008-11-27 20:25:00,1.54695,1.5477,1.54695,1.5472,181599999.0
2008-11-27 20:30:00,1.5472,1.54775,1.54695,1.5475,246999998.0
2008-11-27 20:35:00,1.5477,1.5477,1.5471,1.5471,232999996.0
2008-11-27 20:40:00,1.5467,1.54675,1.5467,1.5467,85200000.0
2008-11-27 20:45:00,1.5467,1.5468,1.54634,1.5467,144600000.0
2008-11-27 20:50:00,1.5467,1.54715,1.5466,1.5467,68799999.0
2008-11-27 20:55:00,1.5467,1.54675,1.54612,1.5467,119600000.0
2008-11-27 21:00:00,1.5467,1.54695,1.54645,1.5469,71200000.0
2008-11-27 21:05:00,1.54695,1.54755,1.54675,1.5475,222399997.0
2008-11-27 21:10:00,1.5476,1.5485,1.54735,1.54785,237399998.0
2008-11-27 21:15:00,1.54795,1.54795,1.5474,1.5477,165600000.0
2008-11-27 21:20:00,1.5478,1.54785,1.54745,1.5478,128000000.0
2008-11-27 21:25:00,1.5478,1.54785,1.54759,1.54765,283600000.0
2008-11-27 21:30:00,1.54763,1.54785,1.54741,1.54785,140200000.0
2008-11-27 21:35:00,1.5478,1.54805,1.5478,1.54795,77799999.0
2008-11-27 21:40:00,1.5478,1.5483,1.54758,1.5478,187200000.0
2008-11-27 21:45:00,1.54825,1.54835,1.54717,1.5481,125800002.0
2008-11-27 21:50:00,1.54815,1.54815,1.54785,1.548,35400000.0
2008-11-27 21:55:00,1.54774,1.54835,1.54744,1.5482,418200000.0
2008-11-27 22:00:00,1.5482,1.54845,1.5481,1.54845,108999998.0
2008-11-27 22:05:00,1.54845,1.54851,1.54791,1.54793,224600000.0
2008-11-27 22:10:00,1.54787,1.54845,1.54778,1.54845,276200000.0
2008-11-27 22:15:00,1.5483,1.54875,1.5483,1.54865,109999996.0
2008-11-27 22:20:00,1.54875,1.5488,1.54835,1.5486,140000001.0
2008-11-27 22:25:00,1.5485,1.54895,1.54804,1.54895,1075399997.0
2008-11-27 22:30:00,1.5488,1.5488,1.5482,1.5482,163399997.0
2008-11-27 22:35:00,1.5482,1.54945,1.5482,1.54905,268199999.0
2008-11-27 22:40:00,1.54905,1.5495,1.5486,1.5491,148999998.0
2008-11-27 22:45:00,1.54915,1.5493,1.54865,1.5492,109800000.0
2008-11-27 22:50:00,1.5493,1.5493,1.5491,1.5492,69800000.0
2008-11-27 22:55:00,1.5492,1.54925,1.54863,1.5492,301200000.0
2008-11-27 23:00:00,1.54804,1.5492,1.54804,1.54895,87200000.0
2008-11-27 23:05:00,1.54885,1.54905,1.54845,1.54845,127599998.0
2008-11-27 23:10:00,1.5484,1.54845,1.5483,1.5483,51800000.0
2008-11-27 23:15:00,1.54845,1.5486,1.54815,1.5482,82800000.0
2008-11-27 23:20:00,1.5482,1.54865,1.5482,1.5485,108999999.0
2008-11-27 23:25:00,1.54855,1.5495,1.54855,1.54905,362399999.0
2008-11-27 23:30:00,1.54895,1.54895,1.54846,1.54875,99199999.0
2008-11-27 23:35:00,1.54865,1.54885,1.5485,1.54865,225199998.0
2008-11-27 23:40:00,1.54865,1.54885,1.54855,1.5486,50000000.0
2008-11-27 23:45:00,1.5487,1.5488,1.5482,1.54875,132800000.0
2008-11-27 23:50:00,1.5487,1.54895,1.54855,1.54885,53599999.0
2008-11-27 23:55:00,1.5487,1.549,1.54818,1.54885,160799998.0
2008-11-28 00:00:00,1.54895,1.54895,1.54755,1.54875,51400000.0
2008-11-28 00:05:00,1.54875,1.54875,1.54785,1.54845,18000000.0
2008-11-28 00:10:00,1.54845,1.54855,1.54775,1.54778,198400000.0
2008-11-28 00:15:00,1.54845,1.54855,1.5483,1.5485,45400000.0
2008-11-28 00:20:00,1.54832,1.54845,1.54815,1.5484,88200000.0
2008-11-28 00:25:00,1.5484,1.5485,1.5475,1.5478,105199999.0
2008-11-28 00:30:00,1.5479,1.54824,1.54695,1.54767,495799999.0
2008-11-28 00:35:00,1.54795,1.54815,1.54795,1.54795,115600000.0
2008-11-28 00:40:00,1.54805,1.54805,1.54754,1.54795,244800000.0
2008-11-28 00:45:00,1.54802,1.54813,1.54735,1.5475,283000000.0
2008-11-28 00:50:00,1.54767,1.54815,1.54715,1.54784,707799999.0
2008-11-28 00:55:00,1.54795,1.5481,1.54795,1.548,41000000.0
2008-11-28 01:00:00,1.54795,1.5481,1.54739,1.548,426600000.0
2008-11-28 01:05:00,1.54805,1.54835,1.5479,1.54795,164800000.0
2008-11-28 01:10:00,1.5481,1.5481,1.54795,1.54805,28400000.0
2008-11-28 01:15:00,1.54805,1.54835,1.54764,1.54765,219200000.0
2008-11-28 01:20:00,1.54825,1.54825,1.54765,1.5479,306400000.0
2008-11-28 01:25:00,1.5479,1.5483,1.5478,1.54795,85600000.0
2008-11-28 01:30:00,1.54805,1.54825,1.548,1.54805,185400000.0
2008-11-28 01:35:00,1.54805,1.54805,1.54756,1.54785,442800000.0
2008-11-28 01:40:00,1.5481,1.54835,1.54785,1.54805,98200000.0
2008-11-28 01:45:00,1.5481,1.5481,1.54753,1.54805,638000000.0
2008-11-28 01:50:00,1.5481,1.5481,1.54731,1.54764,691800018.0
2008-11-28 01:55:00,1.54783,1.54805,1.54754,1.5478,283800008.0
2008-11-28 02:00:00,1.5478,1.5479,1.547,1.54765,417199999.0
2008-11-28 02:05:00,1.54741,1.548,1.54741,1.54775,157799997.0
2008-11-28 02:10:00,1.54785,1.548,1.54729,1.54765,214400000.0
2008-11-28 02:15:00,1.54753,1.54775,1.54727,1.54755,593200002.0
2008-11-28 02:20:00,1.54727,1.5476,1.54697,1.54755,182000002.0
2008-11-28 02:25:00,1.54755,1.5478,1.54745,1.5476,629999996.0
2008-11-28 02:30:00,1.5476,1.5477,1.54714,1.54755,259199994.0
2008-11-28 02:35:00,1.54725,1.54775,1.54724,1.54755,477399993.0
2008-11-28 02:40:00,1.54755,1.54773,1.54728,1.5476,265399996.0
2008-11-28 02:45:00,1.54755,1.54815,1.54755,1.54785,1279000000.0
2008-11-28 02:50:00,1.54785,1.5481,1.54635,1.54655,2353799975.0
2008-11-28 02:55:00,1.5465,1.5472,1.54645,1.5468,1385799975.0
2008-11-28 03:00:00,1.54685,1.54755,1.5465,1.54725,621999986.0
2008-11-28 03:05:00,1.5471,1.5484,1.54655,1.5481,723599984.0
2008-11-28 03:10:00,1.5482,1.5484,1.5481,1.5483,320600002.0
2008-11-28 03:15:00,1.5483,1.54875,1.5483,1.5487,1410199938.0
2008-11-28 03:20:00,1.54875,1.5488,1.54845,1.5487,1428999962.0
2008-11-28 03:25:00,1.5488,1.5488,1.5485,1.5488,871999988.0
2008-11-28 03:30:00,1.5488,1.5491,1.5488,1.5489,92399999.0
2008-11-28 03:35:00,1.54895,1.5491,1.5489,1.5491,77800000.0
2008-11-28 03:40:00,1.549,1.5491,1.54865,1.5487,158000002.0
2008-11-28 03:45:00,1.5487,1.5487,1.5485,1.54855,485799999.0
2008-11-28 03:50:00,1.54855,1.5487,1.54855,1.5487,62200000.0
2008-11-28 03:55:00,1.54865,1.54885,1.54855,1.54875,332800000.0
2008-11-28 04:00:00,1.54875,1.5489,1.5485,1.5489,187800001.0
2008-11-28 04:05:00,1.5488,1.5496,1.5487,1.54925,315200003.0
2008-11-28 04:10:00,1.54925,1.5495,1.5492,1.54945,233200000.0
2008-11-28 04:15:00,1.54901,1.55015,1.5488,1.5501,863399999.0
2008-11-28 04:20:00,1.5501,1.5505,1.5501,1.5504,144200000.0
2008-11-28 04:25:00,1.55045,1.55055,1.55005,1.5502,317800001.0
2008-11-28 04:30:00,1.5502,1.5502,1.5496,1.5499,773200000.0
2008-11-28 04:35:00,1.54985,1.55045,1.54785,1.5497,567199999.0
2008-11-28 04:40:00,1.5497,1.55,1.54945,1.5499,473999999.0
2008-11-28 04:45:00,1.54995,1.54995,1.548,1.54955,705799999.0
2008-11-28 04:50:00,1.5496,1.54965,1.5477,1.5479,630599999.0
2008-11-28 04:55:00,1.54785,1.5485,1.54785,1.5482,324800001.0
2008-11-28 05:00:00,1.54795,1.54865,1.54795,1.5485,224000000.0
2008-11-28 05:05:00,1.5485,1.5493,1.54845,1.5488,436799999.0
2008-11-28 05:10:00,1.54905,1.54905,1.54865,1.5488,129600000.0
2008-11-28 05:15:00,1.5488,1.5492,1.54841,1.5486,690199993.0
2008-11-28 05:20:00,1.5492,1.55,1.54865,1.54875,716899999.0
2008-11-28 05:25:00,1.54885,1.54945,1.54885,1.549,118400000.0
2008-11-28 05:30:00,1.549,1.5493,1.5487,1.5491,315799999.0
2008-11-28 05:35:00,1.5491,1.54935,1.549,1.54925,123400000.0
2008-11-28 05:40:00,1.54925,1.5499,1.5477,1.5488,300000000.0
2008-11-28 05:45:00,1.549,1.54925,1.54885,1.54895,106600000.0
2008-11-28 05:50:00,1.54895,1.549,1.54895,1.54895,144800000.0
2008-11-28 05:55:00,1.54895,1.549,1.5481,1.5482,424400000.0
2008-11-28 06:00:00,1.5482,1.54865,1.5482,1.5484,161600000.0
2008-11-28 06:05:00,1.5484,1.5485,1.5484,1.5484,65800000.0
2008-11-28 06:10:00,1.5484,1.54915,1.5484,1.54915,85800000.0
2008-11-28 06:15:00,1.54925,1.5494,1.5489,1.54895,214600001.0
2008-11-28 06:20:00,1.5489,1.54945,1.5489,1.5493,115600000.0
2008-11-28 06:25:00,1.54915,1.5494,1.54876,1.54909,658599996.0
2008-11-28 06:30:00,1.54875,1.55,1.54874,1.54975,716800000.0
2008-11-28 06:35:00,1.54953,1.54995,1.54942,1.5498,792399999.0
2008-11-28 06:40:00,1.5498,1.54995,1.5496,1.54975,164400001.0
2008-11-28 06:45:00,1.5498,1.54995,1.54965,1.54975,72000000.0
2008-11-28 06:50:00,1.54951,1.5504,1.54923,1.55025,839199998.0
2008-11-28 06:55:00,1.5502,1.55045,1.55,1.5502,239600000.0
2008-11-28 07:00:00,1.5503,1.55035,1.5499,1.55015,114399999.0
2008-11-28 07:05:00,1.5502,1.5502,1.5491,1.54915,177799999.0
2008-11-28 07:10:00,1.54915,1.54935,1.5491,1.5491,183000000.0
2008-11-28 07:15:00,1.5491,1.54925,1.5485,1.5488,390799998.0
2008-11-28 07:20:00,1.54895,1.54905,1.548,1.5485,320000000.0
2008-11-28 07:25:00,1.54836,1.5485,1.54806,1.5485,602200000.0
2008-11-28 07:30:00,1.54845,1.5495,1.5483,1.54925,406199999.0
2008-11-28 07:35:00,1.54925,1.54945,1.54895,1.54935,274600000.0
2008-11-28 07:40:00,1.5495,1.5495,1.5488,1.54895,269600000.0
2008-11-28 07:45:00,1.549,1.54935,1.5489,1.549,206800000.0
2008-11-28 07:50:00,1.54895,1.5496,1.54895,1.54955,315000000.0
2008-11-28 07:55:00,1.5495,1.54975,1.54905,1.5491,223200000.0
2008-11-28 08:00:00,1.5491,1.54935,1.549,1.54905,102200000.0
2008-11-28 08:05:00,1.5491,1.55045,1.54905,1.55035,335999999.0
2008-11-28 08:10:00,1.5502,1.55045,1.54955,1.5496,113399999.0
2008-11-28 08:15:00,1.54955,1.5499,1.54955,1.54965,193600000.0
2008-11-28 08:20:00,1.54965,1.54965,1.5492,1.54925,113800000.0
2008-11-28 08:25:00,1.5493,1.5502,1.54825,1.5491,447799999.0
2008-11-28 08:30:00,1.54925,1.5505,1.5491,1.54995,395599996.0
2008-11-28 08:35:00,1.54995,1.5502,1.54955,1.5499,346599999.0
2008-11-28 08:40:00,1.54995,1.5504,1.54955,1.54975,557399997.0
2008-11-28 08:45:00,1.5497,1.5499,1.5493,1.54985,346400000.0
2008-11-28 08:50:00,1.5498,1.55005,1.54975,1.54975,273400000.0
2008-11-28 08:55:00,1.5498,1.5508,1.54975,1.5505,559999998.0
2008-11-28 09:00:00,1.5505,1.5509,1.5502,1.55035,951400001.0
2008-11-28 09:05:00,1.55035,1.55035,1.5496,1.55015,965000002.0
2008-11-28 09:10:00,1.5502,1.5509,1.54965,1.5501,1677099999.0
2008-11-28 09:15:00,1.55005,1.5512,1.54975,1.55065,1279200000.0
2008-11-28 09:20:00,1.5506,1.55075,1.54965,1.54965,1746400000.0
2008-11-28 09:25:00,1.5497,1.54975,1.5491,1.5494,627000001.0
2008-11-28 09:30:00,1.5494,1.5495,1.54765,1.54775,844299998.0
2008-11-28 09:35:00,1.5479,1.548,1.5467,1.5473,837999998.0
2008-11-28 09:40:00,1.54735,1.54755,1.5472,1.5474,449000001.0
2008-11-28 09:45:00,1.5474,1.5477,1.5471,1.54725,349999999.0
2008-11-28 09:50:00,1.54725,1.5478,1.54685,1.5475,968200009.0
2008-11-28 09:55:00,1.5475,1.54835,1.54735,1.5479,547400000.0
2008-11-28 10:00:00,1.5479,1.54955,1.5478,1.54905,840999996.0
2008-11-28 10:05:00,1.54905,1.54905,1.5479,1.54815,585000000.0
2008-11-28 10:10:00,1.54815,1.54905,1.54815,1.54835,584999999.0
2008-11-28 10:15:00,1.5483,1.54865,1.5477,1.5486,600600000.0
2008-11-28 10:20:00,1.5486,1.54915,1.54845,1.549,431400001.0
2008-11-28 10:25:00,1.549,1.5493,1.5483,1.5483,545000000.0
2008-11-28 10:30:00,1.54825,1.5485,1.548,1.54805,453200000.0
2008-11-28 10:35:00,1.5479,1.54825,1.5477,1.5482,613599997.0
2008-11-28 10:40:00,1.5482,1.5486,1.5481,1.5483,584000000.0
2008-11-28 10:45:00,1.5483,1.5484,1.548,1.54805,730000000.0
2008-11-28 10:50:00,1.5481,1.5481,1.54735,1.54765,959000000.0
2008-11-28 10:55:00,1.5476,1.54845,1.5476,1.5483,480800001.0
2008-11-28 11:00:00,1.54835,1.5487,1.54775,1.5482,828400001.0
2008-11-28 11:05:00,1.54815,1.5485,1.5477,1.5481,858600000.0
2008-11-28 11:10:00,1.54815,1.5483,1.54785,1.5481,636400000.0
2008-11-28 11:15:00,1.5481,1.54855,1.54765,1.5481,1051799998.0
2008-11-28 11:20:00,1.54815,1.54865,1.54785,1.5484,1080599998.0
2008-11-28 11:25:00,1.54845,1.5491,1.5477,1.5477,930000000.0
2008-11-28 11:30:00,1.5477,1.5495,1.5477,1.548,1219200001.0
2008-11-28 11:35:00,1.548,1.5483,1.54775,1.54805,656400000.0
2008-11-28 11:40:00,1.548,1.54855,1.54785,1.54835,812200000.0
2008-11-28 11:45:00,1.54845,1.54895,1.54825,1.54865,802999998.0
2008-11-28 11:50:00,1.54855,1.5488,1.5481,1.5484,798400001.0
2008-11-28 11:55:00,1.54835,1.5484,1.54775,1.54795,371000000.0
2008-11-28 12:00:00,1.548,1.548,1.54715,1.54765,845999995.0
2008-11-28 12:05:00,1.5477,1.5493,1.54755,1.54925,496400000.0
2008-11-28 12:10:00,1.54925,1.5497,1.54915,1.5495,459500000.0
2008-11-28 12:15:00,1.5495,1.54965,1.54865,1.5492,547600000.0
2008-11-28 12:20:00,1.54905,1.5494,1.54875,1.54875,457600000.0
2008-11-28 12:25:00,1.54875,1.54925,1.54755,1.5489,1437400000.0
2008-11-28 12:30:00,1.54885,1.5498,1.5488,1.54945,1300600000.0
2008-11-28 12:35:00,1.54945,1.54985,1.54915,1.5494,745000000.0
2008-11-28 12:40:00,1.54925,1.5496,1.5491,1.54925,926000000.0
2008-11-28 12:45:00,1.54925,1.5497,1.54845,1.54845,841200001.0
2008-11-28 12:50:00,1.54845,1.54885,1.5481,1.54855,1105599994.0
2008-11-28 12:55:00,1.54855,1.54915,1.5481,1.54905,764000001.0
2008-11-28 13:00:00,1.54895,1.5492,1.5482,1.549,1062399995.0
2008-11-28 13:05:00,1.54895,1.5491,1.54845,1.54895,681399999.0
2008-11-28 13:10:00,1.54895,1.54905,1.54725,1.54765,1003599997.0
2008-11-28 13:15:00,1.54765,1.5477,1.54645,1.54765,1170400000.0
2008-11-28 13:20:00,1.5475,1.54785,1.54685,1.5478,894799997.0
2008-11-28 13:25:00,1.54775,1.54875,1.54775,1.5482,619999999.0
2008-11-28 13:30:00,1.54835,1.5486,1.54815,1.54825,803599998.0
2008-11-28 13:35:00,1.5482,1.5484,1.54775,1.54775,625600000.0
2008-11-28 13:40:00,1.54775,1.54795,1.5472,1.5479,978599999.0
2008-11-28 13:45:00,1.5479,1.5485,1.5476,1.5483,824999998.0
2008-11-28 13:50:00,1.5483,1.54875,1.54785,1.54785,888599996.0
2008-11-28 13:55:00,1.54785,1.548,1.54585,1.54665,1416800002.0
2008-11-28 14:00:00,1.5467,1.54735,1.5454,1.54585,1704799996.0
2008-11-28 14:05:00,1.54595,1.54635,1.54515,1.5452,1283800000.0
2008-11-28 14:10:00,1.54495,1.5463,1.5445,1.54615,1265499998.0
2008-11-28 14:15:00,1.54615,1.54685,1.54515,1.5459,1407000001.0
2008-11-28 14:20:00,1.546,1.5472,1.5458,1.54625,919600000.0
2008-11-28 14:25:00,1.54625,1.5469,1.54625,1.54685,900799999.0
2008-11-28 14:30:00,1.54685,1.54685,1.54545,1.54585,1376600001.0
2008-11-28 14:35:00,1.5457,1.54625,1.54555,1.54595,1111200002.0
2008-11-28 14:40:00,1.5459,1.546,1.5455,1.54585,732000001.0
2008-11-28 14:45:00,1.54585,1.5464,1.5454,1.54545,826399998.0
2008-11-28 14:50:00,1.54545,1.5456,1.54425,1.54425,693999997.0
2008-11-28 14:55:00,1.54425,1.54505,1.54385,1.54495,1257299998.0
2008-11-28 15:00:00,1.54495,1.545,1.54385,1.54405,957200000.0
2008-11-28 15:05:00,1.544,1.5444,1.54315,1.5442,939400000.0
2008-11-28 15:10:00,1.54425,1.5456,1.54415,1.54545,894000000.0
2008-11-28 15:15:00,1.5455,1.5456,1.5444,1.5455,1191400003.0
2008-11-28 15:20:00,1.5455,1.5455,1.54415,1.54455,981399998.0
2008-11-28 15:25:00,1.54455,1.54525,1.54435,1.5451,853400001.0
2008-11-28 15:30:00,1.54515,1.54615,1.54505,1.54595,1003800000.0
2008-11-28 15:35:00,1.546,1.54615,1.5451,1.5457,1068600002.0
2008-11-28 15:40:00,1.54565,1.54655,1.54525,1.54605,1188800000.0
2008-11-28 15:45:00,1.54605,1.5465,1.54565,1.54595,1045200001.0
2008-11-28 15:50:00,1.54595,1.546,1.54425,1.54425,1011200001.0
2008-11-28 15:55:00,1.54425,1.545,1.544,1.544,1146499999.0
2008-11-28 16:00:00,1.544,1.54535,1.5438,1.5452,859699999.0
2008-11-28 16:05:00,1.54515,1.54575,1.54505,1.54565,654400000.0
2008-11-28 16:10:00,1.54565,1.54595,1.5446,1.54475,998999999.0
2008-11-28 16:15:00,1.5448,1.5456,1.54465,1.54485,1165200000.0
2008-11-28 16:20:00,1.5448,1.54535,1.54475,1.545,1021799999.0
2008-11-28 16:25:00,1.54495,1.5455,1.54495,1.5451,755400000.0
2008-11-28 16:30:00,1.54515,1.546,1.545,1.5457,912600000.0
2008-11-28 16:35:00,1.54565,1.5461,1.5455,1.54585,623800000.0
2008-11-28 16:40:00,1.54585,1.54585,1.5452,1.5456,881800000.0
2008-11-28 16:45:00,1.54565,1.5462,1.5456,1.54595,561400000.0
2008-11-28 16:50:00,1.54595,1.54615,1.54555,1.5457,994399999.0
2008-11-28 16:55:00,1.54565,1.54605,1.5455,1.54575,816400000.0
2008-11-28 17:00:00,1.5458,1.546,1.5445,1.54595,1117800000.0
2008-11-28 17:05:00,1.54595,1.54595,1.54465,1.54545,1513999999.0
2008-11-28 17:10:00,1.54545,1.54605,1.5446,1.5451,1253399998.0
2008-11-28 17:15:00,1.5451,1.54545,1.54405,1.54405,1234999999.0
2008-11-28 17:20:00,1.5441,1.54495,1.54405,1.5445,1175700000.0
2008-11-28 17:25:00,1.5446,1.54505,1.5444,1.54475,969399999.0
2008-11-28 17:30:00,1.54475,1.54535,1.54425,1.5445,1111599998.0
2008-11-28 17:35:00,1.54445,1.54585,1.54445,1.54485,1022799999.0
2008-11-28 17:40:00,1.5448,1.54545,1.54435,1.54495,1201800002.0
2008-11-28 17:45:00,1.54505,1.54625,1.54435,1.54535,1522799996.0
2008-11-28 17:50:00,1.5454,1.54555,1.54405,1.54545,1397999998.0
2008-11-28 17:55:00,1.54545,1.54615,1.54105,1.5412,1321199996.0
2008-11-28 18:00:00,1.54115,1.5422,1.54005,1.5419,1478499994.0
2008-11-28 18:05:00,1.54185,1.542,1.54075,1.54075,949599999.0
2008-11-28 18:10:00,1.54075,1.542,1.54055,1.54175,1036799999.0
2008-11-28 18:15:00,1.5418,1.54245,1.5412,1.54145,1017600000.0
2008-11-28 18:20:00,1.5415,1.5425,1.5406,1.54185,1350600002.0
2008-11-28 18:25:00,1.5419,1.5433,1.5419,1.54305,931199999.0
2008-11-28 18:30:00,1.54315,1.54335,1.54225,1.54285,1043199999.0
2008-11-28 18:35:00,1.54285,1.54425,1.54255,1.54425,831199999.0
2008-11-28 18:40:00,1.54425,1.54455,1.54385,1.54425,967199999.0
2008-11-28 18:45:00,1.54425,1.54525,1.54425,1.5452,1026799998.0
2008-11-28 18:50:00,1.5452,1.546,1.5448,1.54565,1611600000.0
2008-11-28 18:55:00,1.5458,1.54595,1.54495,1.54505,992400000.0
2008-11-28 19:00:00,1.54505,1.5454,1.5443,1.54505,813999998.0
2008-11-28 19:05:00,1.545,1.54505,1.5427,1.5431,1234399994.0
2008-11-28 19:10:00,1.54305,1.5438,1.5429,1.5437,950000003.0
2008-11-28 19:15:00,1.5437,1.5445,1.54325,1.5445,785400002.0
2008-11-28 19:20:00,1.5445,1.5448,1.54145,1.5419,1314599998.0
2008-11-28 19:25:00,1.54205,1.54205,1.5415,1.5418,979399999.0
2008-11-28 19:30:00,1.54185,1.54245,1.5418,1.5422,632800000.0
2008-11-28 19:35:00,1.54225,1.54275,1.54135,1.5424,984199999.0
2008-11-28 19:40:00,1.5424,1.54305,1.5417,1.5425,1029400001.0
2008-11-28 19:45:00,1.54245,1.54295,1.54185,1.542,821399996.0
2008-11-28 19:50:00,1.54195,1.5429,1.5415,1.54265,950199999.0
2008-11-28 19:55:00,1.5427,1.543,1.54175,1.5423,918399999.0
2008-11-28 20:00:00,1.5417,1.54275,1.5417,1.5422,755599998.0
2008-11-28 20:05:00,1.5422,1.54255,1.542,1.54245,320599999.0
2008-11-28 20:10:00,1.5425,1.54335,1.54175,1.54195,736200000.0
2008-11-28 20:15:00,1.54175,1.542,1.54135,1.5415,521400000.0
2008-11-28 20:20:00,1.5415,1.54215,1.54095,1.5418,816600000.0
2008-11-28 20:25:00,1.54175,1.54185,1.54095,1.54115,500199998.0
2008-11-28 20:30:00,1.54115,1.5415,1.541,1.54105,318799998.0
2008-11-28 20:35:00,1.54105,1.5414,1.54085,1.5411,385799998.0
2008-11-28 20:40:00,1.54115,1.54145,1.541,1.5414,144800000.0
2008-11-28 20:45:00,1.5414,1.5421,1.54125,1.54185,160999999.0
2008-11-28 20:50:00,1.54185,1.54195,1.5406,1.5406,256600000.0
2008-11-28 20:55:00,1.54065,1.54115,1.54055,1.54085,494600001.0
2008-11-28 21:00:00,1.5408,1.5408,1.5403,1.54045,170599999.0
2008-11-28 21:05:00,1.54045,1.54055,1.5399,1.5404,294200000.0
2008-11-28 21:10:00,1.54045,1.54065,1.54035,1.54065,219999999.0
2008-11-28 21:15:00,1.54065,1.54075,1.54035,1.54065,231200000.0
2008-11-28 21:20:00,1.54065,1.54095,1.54025,1.5407,367199996.0
2008-11-28 21:25:00,1.5407,1.5407,1.5403,1.54035,117000000.0
2008-11-28 21:30:00,1.5405,1.54125,1.54035,1.5412,290000003.0
2008-11-28 21:35:00,1.54115,1.54135,1.54025,1.54095,245400001.0
2008-11-28 21:40:00,1.5409,1.54125,1.54065,1.54125,261400000.0
2008-11-28 21:45:00,1.54125,1.54135,1.5405,1.54105,266199999.0
2008-11-28 21:50:00,1.54082,1.5411,1.5405,1.54105,162600000.0
2008-11-28 21:55:00,1.54105,1.54215,1.541,1.54135,160500001.0
2008-11-28 22:00:00,1.5415,1.54155,1.54115,1.54145,186200002.0
2008-11-28 22:05:00,1.5415,1.5417,1.5411,1.5417,382800001.0
2008-11-28 22:10:00,1.5417,1.5417,1.54135,1.54145,621599994.0
2008-11-28 22:15:00,1.54135,1.5426,1.54135,1.54235,1157199981.0
2008-11-28 22:20:00,1.54245,1.54275,1.54194,1.5424,218200000.0
2008-11-28 22:25:00,1.5424,1.5424,1.54185,1.5423,85800000.0
2008-11-28 22:30:00,1.54215,1.5425,1.54205,1.5423,264199999.0
2008-11-28 22:35:00,1.5422,1.54255,1.5421,1.5424,252999998.0
2008-11-28 22:40:00,1.54215,1.5423,1.54165,1.5417,162599998.0
2008-11-28 22:45:00,1.54175,1.54245,1.54155,1.54175,403600000.0
2008-11-28 22:50:00,1.5418,1.54195,1.54125,1.5414,168800000.0
2008-11-28 22:55:00,1.5414,1.54145,1.54096,1.54098,277200000.0
2008-11-28 23:00:00,1.5414,1.54155,1.54115,1.5414,166600002.0
2008-11-28 23:05:00,1.5414,1.54145,1.54097,1.54113,271000000.0
2008-11-28 23:10:00,1.5415,1.5415,1.5413,1.5413,63600000.0
2008-11-28 23:15:00,1.54125,1.5415,1.5409,1.54095,198400000.0
2008-11-28 23:20:00,1.54095,1.5412,1.5409,1.54115,99200000.0
2008-11-28 23:25:00,1.5411,1.54135,1.54095,1.54115,103800000.0
2008-11-28 23:30:00,1.54105,1.54135,1.5409,1.5413,229000000.0
2008-11-28 23:35:00,1.5413,1.54145,1.54075,1.54095,217799998.0
2008-11-28 23:40:00,1.541,1.54115,1.5407,1.5409,206599996.0
2008-11-28 23:45:00,1.54085,1.5413,1.54065,1.54095,235399998.0
2008-11-28 23:50:00,1.541,1.5413,1.54085,1.5412,123800000.0
2008-11-28 23:55:00,1.5412,1.54135,1.53995,1.5405,121200000.0
2008-12-01 00:00:00,1.54099,1.54158,1.54065,1.5415,374400000.0
2008-12-01 00:05:00,1.5413,1.54155,1.54118,1.5415,164800000.0
2008-12-01 00:10:00,1.5414,1.54167,1.5412,1.54165,107000000.0
2008-12-01 00:15:00,1.5414,1.5416,1.54095,1.54135,157200000.0
2008-12-01 00:20:00,1.5411,1.54195,1.5407,1.5418,179600000.0
2008-12-01 00:25:00,1.5418,1.5418,1.5414,1.5416,144200000.0
2008-12-01 00:30:00,1.54145,1.54165,1.54145,1.5416,103800000.0
2008-12-01 00:35:00,1.54151,1.54179,1.54114,1.5412,234600000.0
2008-12-01 00:40:00,1.54145,1.54195,1.54145,1.54165,64600000.0
2008-12-01 00:45:00,1.5418,1.5423,1.54155,1.5418,161200000.0
2008-12-01 00:50:00,1.54195,1.54225,1.54195,1.5421,58200000.0
2008-12-01 00:55:00,1.54175,1.5421,1.54146,1.5421,296599994.0
2008-12-01 01:00:00,1.5421,1.54245,1.5416,1.54225,328600000.0
2008-12-01 01:05:00,1.5421,1.54235,1.5413,1.5415,97200000.0
2008-12-01 01:10:00,1.5414,1.5421,1.5412,1.5414,62900000.0
2008-12-01 01:15:00,1.54145,1.54181,1.541,1.541,338800000.0
2008-12-01 01:20:00,1.54135,1.54155,1.54095,1.54145,218200000.0
2008-12-01 01:25:00,1.5414,1.5416,1.5408,1.54095,150200000.0
2008-12-01 01:30:00,1.54095,1.54115,1.54095,1.54095,103800000.0
2008-12-01 01:35:00,1.541,1.54105,1.54095,1.54095,271600000.0
2008-12-01 01:40:00,1.54095,1.54095,1.5409,1.54095,76400000.0
2008-12-01 01:45:00,1.54095,1.54095,1.54055,1.54085,146600000.0
2008-12-01 01:50:00,1.54095,1.54095,1.5401,1.54045,173599999.0
2008-12-01 01:55:00,1.54045,1.54045,1.53625,1.5366,819699979.0
2008-12-01 02:00:00,1.5366,1.53735,1.53575,1.53575,567799997.0
2008-12-01 02:05:00,1.53575,1.5359,1.53405,1.535,689599991.0
2008-12-01 02:10:00,1.535,1.53545,1.5346,1.53505,457999997.0
2008-12-01 02:15:00,1.53495,1.53505,1.53415,1.53415,418199998.0
2008-12-01 02:20:00,1.53415,1.53415,1.5334,1.53385,361999999.0
2008-12-01 02:25:00,1.53385,1.5348,1.53385,1.53395,418800000.0
2008-12-01 02:30:00,1.53395,1.53405,1.5333,1.53365,425799996.0
2008-12-01 02:35:00,1.53375,1.5338,1.5325,1.5331,410200000.0
2008-12-01 02:40:00,1.5331,1.53355,1.533,1.5332,502200000.0
2008-12-01 02:45:00,1.533,1.5332,1.53241,1.533,165399999.0
2008-12-01 02:50:00,1.533,1.53345,1.53285,1.533,530800000.0
2008-12-01 02:55:00,1.533,1.5334,1.5324,1.533,673399993.0
2008-12-01 03:00:00,1.533,1.53315,1.53265,1.53295,356599999.0
2008-12-01 03:05:00,1.53289,1.5332,1.53271,1.53305,299400000.0
2008-12-01 03:10:00,1.53305,1.53345,1.53285,1.53295,507799997.0
2008-12-01 03:15:00,1.53295,1.53295,1.5309,1.5309,443600000.0
2008-12-01 03:20:00,1.5312,1.53165,1.53065,1.53095,706200001.0
2008-12-01 03:25:00,1.53095,1.5317,1.53085,1.53085,285800000.0
2008-12-01 03:30:00,1.53085,1.5316,1.53065,1.5315,161400000.0
2008-12-01 03:35:00,1.5315,1.5328,1.5315,1.53255,367000002.0
2008-12-01 03:40:00,1.53255,1.53265,1.53235,1.53245,1004399991.0
2008-12-01 03:45:00,1.53245,1.53255,1.53245,1.53255,171000000.0
2008-12-01 03:50:00,1.53255,1.5331,1.53245,1.5327,297600000.0
2008-12-01 03:55:00,1.5326,1.53395,1.53215,1.5336,321999997.0
2008-12-01 04:00:00,1.53355,1.53355,1.5332,1.5334,100600000.0
2008-12-01 04:05:00,1.53365,1.53365,1.53295,1.53315,285200000.0
2008-12-01 04:10:00,1.5332,1.53405,1.53265,1.5337,308600000.0
2008-12-01 04:15:00,1.53375,1.5342,1.5334,1.5335,323999999.0
2008-12-01 04:20:00,1.53355,1.53395,1.53345,1.53365,558799999.0
2008-12-01 04:25:00,1.5337,1.5343,1.53335,1.5338,1266000005.0
2008-12-01 04:30:00,1.5338,1.5339,1.53335,1.5336,199599999.0
2008-12-01 04:35:00,1.53355,1.5338,1.53355,1.5338,108600000.0
2008-12-01 04:40:00,1.53375,1.53405,1.53355,1.5337,224400000.0
2008-12-01 04:45:00,1.53365,1.53405,1.5336,1.5339,262400000.0
2008-12-01 04:50:00,1.5339,1.53435,1.5336,1.53435,318799999.0
2008-12-01 04:55:00,1.53445,1.53485,1.534,1.53445,147199999.0
2008-12-01 05:00:00,1.53445,1.53445,1.53418,1.53445,162000000.0
2008-12-01 05:05:00,1.53455,1.53462,1.5342,1.53445,288999998.0
2008-12-01 05:10:00,1.53445,1.53445,1.53415,1.53435,159999999.0
2008-12-01 05:15:00,1.5343,1.53445,1.5341,1.53445,196399999.0
2008-12-01 05:20:00,1.5345,1.53495,1.5345,1.53465,146400000.0
2008-12-01 05:25:00,1.53475,1.53475,1.5346,1.5346,106000000.0
2008-12-01 05:30:00,1.5346,1.53475,1.534,1.5346,320600000.0
2008-12-01 05:35:00,1.5346,1.5347,1.53385,1.53455,333999999.0
2008-12-01 05:40:00,1.53455,1.53455,1.5338,1.53435,277400001.0
2008-12-01 05:45:00,1.5344,1.5349,1.5344,1.53445,189400000.0
2008-12-01 05:50:00,1.53435,1.53485,1.53425,1.53445,189199998.0
2008-12-01 05:55:00,1.53445,1.53445,1.53411,1.53445,217600000.0
2008-12-01 06:00:00,1.53418,1.5347,1.53384,1.53455,386200000.0
2008-12-01 06:05:00,1.53442,1.53575,1.53442,1.5354,533000000.0
2008-12-01 06:10:00,1.53545,1.53565,1.53525,1.53545,300799999.0
2008-12-01 06:15:00,1.5355,1.5356,1.53475,1.53515,214200000.0
2008-12-01 06:20:00,1.53515,1.5355,1.53475,1.5354,293600000.0
2008-12-01 06:25:00,1.5354,1.53585,1.53505,1.53585,276200001.0
2008-12-01 06:30:00,1.5357,1.53585,1.53495,1.53555,201000000.0
2008-12-01 06:35:00,1.5355,1.53665,1.5354,1.53665,281199999.0
2008-12-01 06:40:00,1.5366,1.53725,1.53625,1.53665,329800000.0
2008-12-01 06:45:00,1.53665,1.53675,1.5358,1.53625,243500000.0
2008-12-01 06:50:00,1.5363,1.53745,1.53595,1.53695,546800000.0
2008-12-01 06:55:00,1.53695,1.53785,1.53695,1.5378,190399999.0
2008-12-01 07:00:00,1.53775,1.5378,1.53635,1.53745,440600002.0
2008-12-01 07:05:00,1.53745,1.53755,1.5366,1.5366,346799999.0
2008-12-01 07:10:00,1.53665,1.53695,1.5364,1.5365,183999998.0
2008-12-01 07:15:00,1.5365,1.53655,1.53625,1.53645,171000000.0
2008-12-01 07:20:00,1.53635,1.53655,1.53635,1.5364,122600000.0
2008-12-01 07:25:00,1.5364,1.5368,1.5363,1.5363,197799999.0
2008-12-01 07:30:00,1.5363,1.5365,1.53535,1.5357,528799999.0
2008-12-01 07:35:00,1.53575,1.53635,1.5354,1.5363,1022799963.0
2008-12-01 07:40:00,1.53625,1.5368,1.5352,1.5357,493599997.0
2008-12-01 07:45:00,1.5358,1.53655,1.53535,1.5355,386799996.0
2008-12-01 07:50:00,1.5356,1.53565,1.5351,1.5355,242999999.0
2008-12-01 07:55:00,1.53545,1.5371,1.53545,1.53675,414999996.0
2008-12-01 08:00:00,1.5367,1.537,1.53545,1.5363,415200000.0
2008-12-01 08:05:00,1.5363,1.5365,1.53515,1.53525,496600001.0
2008-12-01 08:10:00,1.5353,1.53645,1.53495,1.5363,672199994.0
2008-12-01 08:15:00,1.5362,1.5364,1.53585,1.53625,779000000.0
2008-12-01 08:20:00,1.5362,1.5367,1.5351,1.53545,476399997.0
2008-12-01 08:25:00,1.53545,1.53595,1.5347,1.53595,126200000.0
2008-12-01 08:30:00,1.53595,1.53635,1.53575,1.536,454199999.0
2008-12-01 08:35:00,1.53605,1.5362,1.5356,1.5361,446099999.0
2008-12-01 08:40:00,1.5362,1.53635,1.53563,1.53581,369400000.0
2008-12-01 08:45:00,1.53604,1.53633,1.53593,1.53605,368000000.0
2008-12-01 08:50:00,1.53605,1.5361,1.5341,1.53495,498599998.0
2008-12-01 08:55:00,1.5347,1.53615,1.5347,1.53515,373399999.0
2008-12-01 09:00:00,1.53515,1.53545,1.5348,1.53545,319400000.0
2008-12-01 09:05:00,1.5355,1.53615,1.5354,1.53575,834399999.0
2008-12-01 09:10:00,1.53575,1.53585,1.53535,1.53565,850200000.0
2008-12-01 09:15:00,1.53575,1.5361,1.5355,1.53555,459999999.0
2008-12-01 09:20:00,1.53555,1.5361,1.5355,1.53565,805999999.0
2008-12-01 09:25:00,1.53565,1.5359,1.53535,1.5354,564200000.0
2008-12-01 09:30:00,1.53545,1.5372,1.53535,1.5369,610200000.0
2008-12-01 09:35:00,1.53695,1.53735,1.5369,1.537,196400000.0
2008-12-01 09:40:00,1.53705,1.53735,1.537,1.53705,356800000.0
2008-12-01 09:45:00,1.5372,1.5372,1.5365,1.5365,337400000.0
2008-12-01 09:50:00,1.5365,1.5365,1.536,1.5365,500400000.0
2008-12-01 09:55:00,1.5365,1.5365,1.53535,1.53545,580800001.0
2008-12-01 10:00:00,1.53535,1.5362,1.53505,1.5362,504800000.0
2008-12-01 10:05:00,1.53615,1.53645,1.53435,1.53475,774000000.0
2008-12-01 10:10:00,1.53485,1.53565,1.5346,1.5353,776599999.0
2008-12-01 10:15:00,1.5353,1.53555,1.5337,1.53425,965799999.0
2008-12-01 10:20:00,1.53425,1.53425,1.5321,1.53225,1108600000.0
2008-12-01 10:25:00,1.53225,1.5329,1.53105,1.53145,813200000.0
2008-12-01 10:30:00,1.53145,1.53335,1.53145,1.53335,1031699999.0
2008-12-01 10:35:00,1.53335,1.53445,1.53325,1.5335,769800000.0
2008-12-01 10:40:00,1.53345,1.5336,1.53305,1.5335,672799999.0
2008-12-01 10:45:00,1.5336,1.53435,1.5333,1.534,856600000.0
2008-12-01 10:50:00,1.53395,1.53425,1.5337,1.5341,475600000.0
2008-12-01 10:55:00,1.5342,1.5352,1.5341,1.53505,705400000.0
2008-12-01 11:00:00,1.53505,1.53515,1.5346,1.53485,770800000.0
2008-12-01 11:05:00,1.53485,1.5355,1.5346,1.5349,813800001.0
2008-12-01 11:10:00,1.5349,1.53585,1.53335,1.53335,813400000.0
2008-12-01 11:15:00,1.53335,1.53395,1.5332,1.5335,487000000.0
2008-12-01 11:20:00,1.53345,1.5335,1.53055,1.5312,893800000.0
2008-12-01 11:25:00,1.5312,1.53265,1.5308,1.5321,534400000.0
2008-12-01 11:30:00,1.53205,1.53205,1.53045,1.5309,1024600000.0
2008-12-01 11:35:00,1.5309,1.5331,1.5306,1.53185,966500000.0
2008-12-01 11:40:00,1.532,1.53255,1.53155,1.53255,610400000.0
2008-12-01 11:45:00,1.53255,1.53305,1.5322,1.53305,514400000.0
2008-12-01 11:50:00,1.5331,1.5332,1.5317,1.5323,867800000.0
2008-12-01 11:55:00,1.5323,1.5325,1.5319,1.5319,628000000.0
2008-12-01 12:00:00,1.5319,1.5322,1.5315,1.5316,538200000.0
2008-12-01 12:05:00,1.53155,1.5318,1.53095,1.53105,612200000.0
2008-12-01 12:10:00,1.53105,1.5314,1.52865,1.52895,1061400001.0
2008-12-01 12:15:00,1.52895,1.52895,1.5257,1.5271,1249800003.0
2008-12-01 12:20:00,1.5271,1.5277,1.52645,1.52745,1020400001.0
2008-12-01 12:25:00,1.52745,1.5289,1.52735,1.5285,519400000.0
2008-12-01 12:30:00,1.5285,1.5293,1.5275,1.5278,789200000.0
2008-12-01 12:35:00,1.5277,1.5278,1.52685,1.52715,819800000.0
2008-12-01 12:40:00,1.5271,1.5288,1.52695,1.52855,565400000.0
2008-12-01 12:45:00,1.52865,1.5291,1.5284,1.52865,510600000.0
2008-12-01 12:50:00,1.52865,1.52885,1.52815,1.52825,674799999.0
2008-12-01 12:55:00,1.5284,1.52885,1.52815,1.5288,655200000.0
2008-12-01 13:00:00,1.52875,1.52915,1.52865,1.529,646600000.0
2008-12-01 13:05:00,1.52915,1.5293,1.52875,1.52895,617000000.0
2008-12-01 13:10:00,1.52895,1.5295,1.52895,1.52915,869400000.0
2008-12-01 13:15:00,1.5292,1.5294,1.529,1.5294,600400000.0
2008-12-01 13:20:00,1.52935,1.5296,1.529,1.5294,586800000.0
2008-12-01 13:25:00,1.52955,1.52955,1.529,1.5294,378800000.0
2008-12-01 13:30:00,1.5294,1.5294,1.5289,1.529,368000000.0
2008-12-01 13:35:00,1.52905,1.52935,1.52875,1.52885,564900000.0
2008-12-01 13:40:00,1.529,1.52915,1.52875,1.52885,423200000.0
2008-12-01 13:45:00,1.52885,1.52885,1.528,1.5286,908600000.0
2008-12-01 13:50:00,1.5286,1.5289,1.52845,1.5287,396800000.0
2008-12-01 13:55:00,1.5287,1.52945,1.52865,1.52875,828200000.0
2008-12-01 14:00:00,1.52875,1.5291,1.52835,1.52895,796800000.0
2008-12-01 14:05:00,1.52905,1.5298,1.52905,1.52935,615800000.0
2008-12-01 14:10:00,1.5293,1.5295,1.52885,1.52885,362800000.0
2008-12-01 14:15:00,1.5288,1.52885,1.5279,1.52825,651800000.0
2008-12-01 14:20:00,1.5283,1.52885,1.52785,1.5279,819600000.0
2008-12-01 14:25:00,1.5279,1.5282,1.5278,1.5279,443200000.0
2008-12-01 14:30:00,1.5279,1.5279,1.52665,1.5269,874200000.0
2008-12-01 14:35:00,1.52685,1.5274,1.52675,1.52695,1116600000.0
2008-12-01 14:40:00,1.527,1.5276,1.5265,1.52755,1056500000.0
2008-12-01 14:45:00,1.52755,1.5279,1.5268,1.5273,882600000.0
2008-12-01 14:50:00,1.5273,1.5273,1.52695,1.52705,696400000.0
2008-12-01 14:55:00,1.52705,1.52785,1.52705,1.52785,910900000.0
2008-12-01 15:00:00,1.52775,1.5279,1.5271,1.5273,690199998.0
2008-12-01 15:05:00,1.52725,1.52725,1.52645,1.52655,954200000.0
2008-12-01 15:10:00,1.52655,1.52705,1.52615,1.52615,1366800000.0
2008-12-01 15:15:00,1.52625,1.5277,1.5261,1.52765,1216600000.0
2008-12-01 15:20:00,1.52775,1.5282,1.52725,1.5275,933000000.0
2008-12-01 15:25:00,1.5275,1.5284,1.5272,1.5281,921400000.0
2008-12-01 15:30:00,1.52815,1.5291,1.528,1.52835,763000001.0
2008-12-01 15:35:00,1.5283,1.52905,1.52815,1.5282,708800000.0
2008-12-01 15:40:00,1.5282,1.5297,1.528,1.5292,1092600000.0
2008-12-01 15:45:00,1.52915,1.5292,1.5269,1.5273,1400200000.0
2008-12-01 15:50:00,1.5273,1.52825,1.527,1.5279,999000000.0
2008-12-01 15:55:00,1.5278,1.52845,1.52655,1.5281,1563400001.0
2008-12-01 16:00:00,1.52815,1.52925,1.5281,1.52915,1380400000.0
2008-12-01 16:05:00,1.52915,1.53155,1.529,1.5313,1258600000.0
2008-12-01 16:10:00,1.53125,1.53185,1.5302,1.53025,1350000000.0
2008-12-01 16:15:00,1.53025,1.53045,1.52955,1.5297,1017400000.0
2008-12-01 16:20:00,1.5297,1.53015,1.52925,1.5297,887000000.0
2008-12-01 16:25:00,1.52955,1.53005,1.52925,1.5295,763399999.0
2008-12-01 16:30:00,1.52955,1.5299,1.52925,1.5293,1054200000.0
2008-12-01 16:35:00,1.52925,1.5297,1.5286,1.5295,1170600000.0
2008-12-01 16:40:00,1.5295,1.5298,1.52925,1.5295,1088000000.0
2008-12-01 16:45:00,1.5295,1.52995,1.529,1.52965,1018600000.0
2008-12-01 16:50:00,1.52965,1.5299,1.52875,1.529,1598699987.0
2008-12-01 16:55:00,1.52895,1.5291,1.5277,1.52795,885199999.0
2008-12-01 17:00:00,1.52795,1.52935,1.5278,1.529,1135800000.0
2008-12-01 17:05:00,1.5289,1.52975,1.52845,1.52965,1082199999.0
2008-12-01 17:10:00,1.52975,1.53015,1.5286,1.52885,1293400000.0
2008-12-01 17:15:00,1.52885,1.5296,1.52825,1.52855,1351000000.0
2008-12-01 17:20:00,1.52855,1.5292,1.52735,1.52795,1186200000.0
2008-12-01 17:25:00,1.52795,1.52795,1.5265,1.52675,1352200000.0
2008-12-01 17:30:00,1.5268,1.52735,1.5255,1.52705,1195600000.0
2008-12-01 17:35:00,1.52715,1.5279,1.52645,1.52785,1202199999.0
2008-12-01 17:40:00,1.52785,1.5287,1.52695,1.52795,1237200001.0
2008-12-01 17:45:00,1.52795,1.5284,1.52705,1.52765,1159500000.0
2008-12-01 17:50:00,1.5277,1.5278,1.52545,1.5262,1425400000.0
2008-12-01 17:55:00,1.5262,1.5264,1.5244,1.52445,1279300000.0
2008-12-01 18:00:00,1.52455,1.52625,1.5242,1.52625,1181199999.0
2008-12-01 18:05:00,1.5262,1.5262,1.5244,1.52455,1152100001.0
2008-12-01 18:10:00,1.52455,1.5253,1.52445,1.5252,809100000.0
2008-12-01 18:15:00,1.5252,1.52635,1.525,1.52635,928000000.0
2008-12-01 18:20:00,1.5263,1.52715,1.5259,1.5267,871200000.0
2008-12-01 18:25:00,1.5267,1.5267,1.52635,1.52665,885800000.0
2008-12-01 18:30:00,1.52665,1.5268,1.52615,1.5262,992200000.0
2008-12-01 18:35:00,1.52625,1.52685,1.52545,1.52565,1000000000.0
2008-12-01 18:40:00,1.52565,1.52675,1.5256,1.5262,775600000.0
2008-12-01 18:45:00,1.5262,1.52685,1.5255,1.5257,853200000.0
2008-12-01 18:50:00,1.5257,1.52605,1.52525,1.5255,948400000.0
2008-12-01 18:55:00,1.52565,1.52595,1.52465,1.52545,954600001.0
2008-12-01 19:00:00,1.52555,1.5259,1.52455,1.5248,1150800000.0
2008-12-01 19:05:00,1.5249,1.526,1.52425,1.5247,1329400001.0
2008-12-01 19:10:00,1.5246,1.5252,1.52445,1.5246,865600000.0
2008-12-01 19:15:00,1.5247,1.52485,1.5242,1.52425,862800000.0
2008-12-01 19:20:00,1.5243,1.5249,1.52415,1.52445,755800000.0
2008-12-01 19:25:00,1.5245,1.5247,1.52385,1.52385,769000000.0
2008-12-01 19:30:00,1.5239,1.524,1.52245,1.5231,904400000.0
2008-12-01 19:35:00,1.5232,1.52345,1.52255,1.52295,558400000.0
2008-12-01 19:40:00,1.52295,1.5234,1.52285,1.5233,508600000.0
2008-12-01 19:45:00,1.52325,1.5239,1.52305,1.5236,650600000.0
2008-12-01 19:50:00,1.5236,1.5236,1.5203,1.52065,1131200001.0
2008-12-01 19:55:00,1.52065,1.52065,1.51905,1.5193,725600000.0
2008-12-01 20:00:00,1.51935,1.5197,1.5184,1.51965,663800000.0
2008-12-01 20:05:00,1.51955,1.52,1.5194,1.5196,630999999.0
2008-12-01 20:10:00,1.51965,1.5211,1.51965,1.52085,790200000.0
2008-12-01 20:15:00,1.5209,1.52095,1.51975,1.52025,811000000.0
2008-12-01 20:20:00,1.5203,1.52115,1.52025,1.5206,500600000.0
2008-12-01 20:25:00,1.5206,1.5211,1.5206,1.52095,518600000.0
2008-12-01 20:30:00,1.52095,1.5219,1.52075,1.52185,696000000.0
2008-12-01 20:35:00,1.52185,1.52235,1.52155,1.5221,609000000.0
2008-12-01 20:40:00,1.52205,1.52215,1.52145,1.5219,484600000.0
2008-12-01 20:45:00,1.52195,1.5231,1.5216,1.5223,750599999.0
2008-12-01 20:50:00,1.5223,1.52265,1.52135,1.5216,706999999.0
2008-12-01 20:55:00,1.52155,1.52315,1.52095,1.52285,663400000.0
2008-12-01 21:00:00,1.5229,1.5233,1.5219,1.52225,708800001.0
2008-12-01 21:05:00,1.52215,1.52245,1.5211,1.5219,835400000.0
2008-12-01 21:10:00,1.5219,1.52245,1.52115,1.52185,742399999.0
2008-12-01 21:15:00,1.52185,1.52225,1.52145,1.52225,839400000.0
2008-12-01 21:20:00,1.52225,1.52225,1.52125,1.5216,683600000.0
2008-12-01 21:25:00,1.5215,1.52215,1.52035,1.52045,1136600000.0
2008-12-01 21:30:00,1.52045,1.52225,1.5204,1.52125,848200000.0
2008-12-01 21:35:00,1.5212,1.5215,1.51975,1.5206,850400000.0
2008-12-01 21:40:00,1.5205,1.5219,1.51985,1.52165,504800000.0
2008-12-01 21:45:00,1.52165,1.52255,1.52155,1.5216,888400001.0
2008-12-01 21:50:00,1.52165,1.5238,1.52165,1.5234,760199999.0
2008-12-01 21:55:00,1.5234,1.52525,1.5233,1.52425,1235000000.0
2008-12-01 22:00:00,1.5242,1.52505,1.5229,1.52415,678999999.0
2008-12-01 22:05:00,1.52415,1.5248,1.5231,1.5233,625800000.0
2008-12-01 22:10:00,1.5233,1.52345,1.52265,1.52275,278000000.0
2008-12-01 22:15:00,1.52275,1.5232,1.52215,1.52225,443200000.0
2008-12-01 22:20:00,1.5222,1.5223,1.52055,1.52095,625600000.0
2008-12-01 22:25:00,1.52095,1.52155,1.5206,1.52105,543000000.0
2008-12-01 22:30:00,1.521,1.5221,1.52075,1.52125,573200000.0
2008-12-01 22:35:00,1.5212,1.5217,1.5209,1.52105,382000000.0
2008-12-01 22:40:00,1.5212,1.52255,1.5209,1.5219,569000001.0
2008-12-01 22:45:00,1.5219,1.5219,1.5203,1.52075,898599998.0
2008-12-01 22:50:00,1.5207,1.5207,1.5197,1.52,675400000.0
2008-12-01 22:55:00,1.52,1.52035,1.518,1.51805,814599999.0
2008-12-01 23:00:00,1.51815,1.51915,1.51805,1.51885,596800000.0
2008-12-01 23:05:00,1.5188,1.51915,1.518,1.51895,452400000.0
2008-12-01 23:10:00,1.51895,1.51955,1.5189,1.51915,367800000.0
2008-12-01 23:15:00,1.5191,1.5217,1.51905,1.52145,547399999.0
2008-12-01 23:20:00,1.5215,1.52255,1.5215,1.52215,357200000.0
2008-12-01 23:25:00,1.522,1.5222,1.52095,1.5214,493400000.0
2008-12-01 23:30:00,1.52145,1.52145,1.5199,1.52045,725999997.0
2008-12-01 23:35:00,1.52045,1.52055,1.51985,1.52005,243800000.0
2008-12-01 23:40:00,1.5201,1.5204,1.5196,1.51975,204600000.0
2008-12-01 23:45:00,1.5197,1.52,1.51945,1.5199,387600000.0
2008-12-01 23:50:00,1.5199,1.5205,1.51975,1.52005,442800002.0
2008-12-01 23:55:00,1.52005,1.5206,1.51995,1.52045,216000000.0
2008-12-02 00:00:00,1.52022,1.52066,1.519,1.51965,215800000.0
2008-12-02 00:05:00,1.5196,1.5196,1.51905,1.51905,134200000.0
2008-12-02 00:10:00,1.5192,1.51945,1.51895,1.51915,146200000.0
2008-12-02 00:15:00,1.51925,1.5196,1.51905,1.5192,171400000.0
2008-12-02 00:20:00,1.5192,1.5194,1.51885,1.51895,460400000.0
2008-12-02 00:25:00,1.51915,1.51915,1.51885,1.519,304400000.0
2008-12-02 00:30:00,1.51895,1.5191,1.51885,1.51895,269800000.0
2008-12-02 00:35:00,1.51895,1.51895,1.51781,1.51855,1203599997.0
2008-12-02 00:40:00,1.51855,1.5188,1.5184,1.5186,100800000.0
2008-12-02 00:45:00,1.5186,1.51955,1.5185,1.5193,226800000.0
2008-12-02 00:50:00,1.5193,1.5193,1.51871,1.5193,636399986.0
2008-12-02 00:55:00,1.51885,1.51895,1.5187,1.51875,111600000.0
2008-12-02 01:00:00,1.5188,1.5189,1.51875,1.5188,118200000.0
2008-12-02 01:05:00,1.5188,1.5191,1.51859,1.51877,211999995.0
2008-12-02 01:10:00,1.51864,1.51905,1.51851,1.51889,305999989.0
2008-12-02 01:15:00,1.51876,1.51901,1.5184,1.5186,384999985.0
2008-12-02 01:20:00,1.51855,1.51875,1.5178,1.51805,178000000.0
2008-12-02 01:25:00,1.51805,1.51805,1.5164,1.51675,362999999.0
2008-12-02 01:30:00,1.51675,1.51675,1.51615,1.51655,130000000.0
2008-12-02 01:35:00,1.5167,1.5174,1.5165,1.51715,189200000.0
2008-12-02 01:40:00,1.51715,1.51775,1.51645,1.51655,208200000.0
2008-12-02 01:45:00,1.5167,1.5182,1.51655,1.51765,352000000.0
2008-12-02 01:50:00,1.5178,1.5185,1.51765,1.518,225000000.0
2008-12-02 01:55:00,1.518,1.518,1.517,1.5171,214199998.0
2008-12-02 02:00:00,1.5171,1.5173,1.51705,1.51705,153799999.0
2008-12-02 02:05:00,1.5172,1.5175,1.51663,1.51735,321999999.0
2008-12-02 02:10:00,1.5172,1.51805,1.5171,1.518,304199998.0
2008-12-02 02:15:00,1.51775,1.5189,1.51755,1.5189,584999993.0
2008-12-02 02:20:00,1.519,1.5194,1.5189,1.51895,291199999.0
2008-12-02 02:25:00,1.51895,1.5191,1.51895,1.51905,137800000.0
2008-12-02 02:30:00,1.51905,1.52,1.51895,1.51965,1083999980.0
2008-12-02 02:35:00,1.5198,1.5203,1.51955,1.5201,1230999952.0
2008-12-02 02:40:00,1.52015,1.5207,1.52,1.5206,1065599952.0
2008-12-02 02:45:00,1.52065,1.52165,1.52055,1.5212,280399993.0
2008-12-02 02:50:00,1.5212,1.5212,1.5201,1.52015,811799984.0
2008-12-02 02:55:00,1.52025,1.52045,1.51935,1.51985,208800000.0
2008-12-02 03:00:00,1.5201,1.52125,1.51975,1.52125,746799992.0
2008-12-02 03:05:00,1.52115,1.52115,1.5201,1.5201,773399983.0
2008-12-02 03:10:00,1.5201,1.5201,1.519,1.5195,273200000.0
2008-12-02 03:15:00,1.5195,1.5198,1.5191,1.51955,538599998.0
2008-12-02 03:20:00,1.5196,1.5208,1.5196,1.5203,1881599994.0
2008-12-02 03:25:00,1.52015,1.5204,1.5199,1.52025,937999977.0
2008-12-02 03:30:00,1.52015,1.52035,1.5193,1.5199,852799977.0
2008-12-02 03:35:00,1.5199,1.52015,1.5194,1.52015,766999992.0
2008-12-02 03:40:00,1.52015,1.52075,1.5198,1.52015,1366199963.0
2008-12-02 03:45:00,1.52015,1.52145,1.5201,1.52095,557999978.0
2008-12-02 03:50:00,1.521,1.52145,1.5201,1.5213,382400000.0
2008-12-02 03:55:00,1.52135,1.5214,1.52045,1.52105,274600000.0
2008-12-02 04:00:00,1.5212,1.5212,1.52065,1.52085,201399998.0
2008-12-02 04:05:00,1.52085,1.521,1.52025,1.52085,243800000.0
2008-12-02 04:10:00,1.5209,1.5209,1.5202,1.5208,124000000.0
2008-12-02 04:15:00,1.5207,1.52105,1.52035,1.52035,203600000.0
2008-12-02 04:20:00,1.52035,1.5206,1.52035,1.5206,201800000.0
2008-12-02 04:25:00,1.52075,1.52175,1.5205,1.5213,349200000.0
2008-12-02 04:30:00,1.52125,1.52205,1.5208,1.5211,348599999.0
2008-12-02 04:35:00,1.52105,1.52145,1.52085,1.5213,382599999.0
2008-12-02 04:40:00,1.52125,1.5216,1.5211,1.52135,201200000.0
2008-12-02 04:45:00,1.5213,1.5217,1.52085,1.52095,183600000.0
2008-12-02 04:50:00,1.5209,1.5212,1.5204,1.5207,368800000.0
2008-12-02 04:55:00,1.5207,1.52115,1.5207,1.52115,76000000.0
2008-12-02 05:00:00,1.5211,1.5211,1.52,1.5206,203000000.0
2008-12-02 05:05:00,1.52065,1.5211,1.52015,1.5209,108599999.0
2008-12-02 05:10:00,1.5208,1.52105,1.52035,1.52085,160399997.0
2008-12-02 05:15:00,1.5205,1.52085,1.52035,1.52065,123200000.0
2008-12-02 05:20:00,1.5207,1.52115,1.52055,1.5211,175200000.0
2008-12-02 05:25:00,1.52105,1.5211,1.52035,1.52065,237599999.0
2008-12-02 05:30:00,1.52055,1.52105,1.52035,1.52105,321800000.0
2008-12-02 05:35:00,1.521,1.52135,1.52095,1.52095,198800000.0
2008-12-02 05:40:00,1.521,1.52135,1.52095,1.521,254600000.0
2008-12-02 05:45:00,1.521,1.52105,1.52095,1.52105,292400000.0
2008-12-02 05:50:00,1.52105,1.52105,1.52095,1.521,321800000.0
2008-12-02 05:55:00,1.521,1.521,1.52095,1.52095,307400000.0
2008-12-02 06:00:00,1.52087,1.52105,1.5205,1.52105,285200002.0
2008-12-02 06:05:00,1.52105,1.5214,1.52095,1.52105,273600000.0
2008-12-02 06:10:00,1.52105,1.5216,1.52085,1.52095,242600000.0
2008-12-02 06:15:00,1.5211,1.5213,1.52025,1.5206,331999999.0
2008-12-02 06:20:00,1.52075,1.52075,1.52015,1.52025,308200000.0
2008-12-02 06:25:00,1.5202,1.5205,1.51975,1.52015,367799999.0
2008-12-02 06:30:00,1.52015,1.52075,1.52015,1.5207,173800000.0
2008-12-02 06:35:00,1.5199,1.5209,1.5199,1.52055,258200000.0
2008-12-02 06:40:00,1.5206,1.521,1.52025,1.52075,265200000.0
2008-12-02 06:45:00,1.5209,1.5212,1.52015,1.5203,168800000.0
2008-12-02 06:50:00,1.52095,1.52105,1.52045,1.52095,441200000.0
2008-12-02 06:55:00,1.5211,1.5212,1.52085,1.521,348600000.0
2008-12-02 07:00:00,1.52095,1.52205,1.52095,1.52135,480799998.0
2008-12-02 07:05:00,1.5213,1.52155,1.52095,1.5211,224399999.0
2008-12-02 07:10:00,1.5211,1.5211,1.52,1.5203,279200001.0
2008-12-02 07:15:00,1.5203,1.5213,1.52015,1.5212,155800000.0
2008-12-02 07:20:00,1.5212,1.5214,1.52,1.5206,242799999.0
2008-12-02 07:25:00,1.52055,1.52105,1.52035,1.52075,357000000.0
2008-12-02 07:30:00,1.5207,1.52135,1.5201,1.52045,294400000.0
2008-12-02 07:35:00,1.52045,1.5207,1.51895,1.51995,295999999.0
2008-12-02 07:40:00,1.51995,1.52025,1.5195,1.52015,431399999.0
2008-12-02 07:45:00,1.52015,1.52035,1.5198,1.5198,398600000.0
2008-12-02 07:50:00,1.51985,1.5203,1.51895,1.5199,450800000.0
2008-12-02 07:55:00,1.51995,1.52035,1.5188,1.51895,612999998.0
2008-12-02 08:00:00,1.5191,1.5197,1.5191,1.51945,254600000.0
2008-12-02 08:05:00,1.51945,1.5197,1.519,1.5191,303300001.0
2008-12-02 08:10:00,1.51915,1.51935,1.51815,1.51815,522400000.0
2008-12-02 08:15:00,1.51825,1.51865,1.5177,1.51805,229799999.0
2008-12-02 08:20:00,1.51815,1.5192,1.51795,1.5188,329800000.0
2008-12-02 08:25:00,1.5188,1.51935,1.5187,1.51875,311199999.0
2008-12-02 08:30:00,1.51885,1.51895,1.5184,1.5187,210400002.0
2008-12-02 08:35:00,1.5186,1.5209,1.51845,1.52025,517899999.0
2008-12-02 08:40:00,1.52035,1.52035,1.5193,1.5194,264600000.0
2008-12-02 08:45:00,1.51935,1.5204,1.5188,1.5196,540400000.0
2008-12-02 08:50:00,1.5196,1.51985,1.51885,1.51905,321600000.0
2008-12-02 08:55:00,1.5191,1.51925,1.51855,1.51865,377000000.0
2008-12-02 09:00:00,1.51865,1.51895,1.5186,1.51885,230600000.0
2008-12-02 09:05:00,1.5189,1.51935,1.51875,1.5188,412000000.0
2008-12-02 09:10:00,1.5188,1.51925,1.51875,1.5188,358600000.0
2008-12-02 09:15:00,1.5188,1.5192,1.51855,1.5186,275400000.0
2008-12-02 09:20:00,1.51865,1.51965,1.5186,1.51895,441200000.0
2008-12-02 09:25:00,1.51895,1.5198,1.5189,1.51905,1442999988.0
2008-12-02 09:30:00,1.519,1.52085,1.51855,1.52075,884199999.0
2008-12-02 09:35:00,1.52075,1.5208,1.51965,1.52,738800000.0
2008-12-02 09:40:00,1.52,1.52015,1.5196,1.5198,359800000.0
2008-12-02 09:45:00,1.5199,1.5205,1.5197,1.52015,476400000.0
2008-12-02 09:50:00,1.52015,1.5206,1.51995,1.52035,401800000.0
2008-12-02 09:55:00,1.52035,1.52055,1.5199,1.52025,690899999.0
2008-12-02 10:00:00,1.52025,1.5209,1.52025,1.5203,915800000.0
2008-12-02 10:05:00,1.5203,1.5209,1.5181,1.5185,1067200000.0
2008-12-02 10:10:00,1.5184,1.5197,1.5177,1.518,856900000.0
2008-12-02 10:15:00,1.518,1.51835,1.51745,1.5178,848399999.0
2008-12-02 10:20:00,1.5178,1.51955,1.5178,1.51875,1230000000.0
2008-12-02 10:25:00,1.51875,1.51925,1.51835,1.51865,1376600000.0
2008-12-02 10:30:00,1.51865,1.51995,1.51845,1.5196,1061400000.0
2008-12-02 10:35:00,1.5197,1.5199,1.51905,1.51915,853200000.0
2008-12-02 10:40:00,1.5191,1.5198,1.51875,1.5195,1096799999.0
2008-12-02 10:45:00,1.5195,1.5195,1.51875,1.519,1286600000.0
2008-12-02 10:50:00,1.519,1.5192,1.51725,1.5184,1318499999.0
2008-12-02 10:55:00,1.51845,1.51905,1.5182,1.519,942800000.0
2008-12-02 11:00:00,1.51895,1.5196,1.5188,1.51955,743800000.0
2008-12-02 11:05:00,1.5194,1.5224,1.51935,1.52225,1149800000.0
2008-12-02 11:10:00,1.52205,1.52235,1.5213,1.5223,1272399999.0
2008-12-02 11:15:00,1.52225,1.52365,1.52225,1.52325,1479200000.0
2008-12-02 11:20:00,1.52325,1.52445,1.5224,1.52295,1628900001.0
2008-12-02 11:25:00,1.52295,1.5241,1.52275,1.52345,1194599996.0
2008-12-02 11:30:00,1.52345,1.5237,1.5228,1.523,1349399997.0
2008-12-02 11:35:00,1.523,1.5232,1.5227,1.5229,590600001.0
2008-12-02 11:40:00,1.52295,1.52325,1.5225,1.52285,885600000.0
2008-12-02 11:45:00,1.52285,1.523,1.5218,1.5219,918799999.0
2008-12-02 11:50:00,1.5218,1.5231,1.5218,1.5229,1200599999.0
2008-12-02 11:55:00,1.5229,1.523,1.5219,1.5228,1434999998.0
2008-12-02 12:00:00,1.52295,1.5235,1.5225,1.5233,1333500001.0
2008-12-02 12:05:00,1.52335,1.52445,1.52275,1.5228,1348400000.0
2008-12-02 12:10:00,1.52275,1.5241,1.52275,1.52395,872400001.0
2008-12-02 12:15:00,1.52395,1.52535,1.5238,1.52535,923000000.0
2008-12-02 12:20:00,1.5253,1.52665,1.5253,1.526,1175600000.0
2008-12-02 12:25:00,1.5261,1.5286,1.5259,1.5272,1200300001.0
2008-12-02 12:30:00,1.5272,1.52765,1.52625,1.52685,1271400001.0
2008-12-02 12:35:00,1.5268,1.5289,1.52675,1.52885,1461300000.0
2008-12-02 12:40:00,1.52885,1.52885,1.5264,1.52655,888800001.0
2008-12-02 12:45:00,1.52655,1.5272,1.52625,1.527,913199999.0
2008-12-02 12:50:00,1.527,1.52725,1.52665,1.5271,480000001.0
2008-12-02 12:55:00,1.5271,1.52725,1.526,1.526,597000000.0
2008-12-02 13:00:00,1.526,1.52715,1.526,1.52655,1176800001.0
2008-12-02 13:05:00,1.52655,1.52695,1.52555,1.52625,1495400001.0
2008-12-02 13:10:00,1.52635,1.52715,1.52635,1.52675,1048800000.0
2008-12-02 13:15:00,1.52675,1.5283,1.5266,1.5281,1065000003.0
2008-12-02 13:20:00,1.52805,1.52875,1.5279,1.52845,1141800000.0
2008-12-02 13:25:00,1.5285,1.5289,1.5273,1.5276,1282400000.0
2008-12-02 13:30:00,1.5275,1.5276,1.52685,1.5274,1039799999.0
2008-12-02 13:35:00,1.5273,1.52835,1.5273,1.528,1147199998.0
2008-12-02 13:40:00,1.5281,1.52845,1.5276,1.5277,1062200000.0
2008-12-02 13:45:00,1.5277,1.52845,1.52765,1.52805,474200000.0
2008-12-02 13:50:00,1.528,1.5281,1.5274,1.5274,619200000.0
2008-12-02 13:55:00,1.5274,1.52785,1.5272,1.5273,731300000.0
2008-12-02 14:00:00,1.5273,1.5277,1.52695,1.5277,1118600000.0
2008-12-02 14:05:00,1.5277,1.5279,1.52715,1.5274,1164900000.0
2008-12-02 14:10:00,1.5274,1.52745,1.52635,1.52695,1146000000.0
2008-12-02 14:15:00,1.5268,1.528,1.52635,1.5274,1480400002.0
2008-12-02 14:20:00,1.5274,1.52885,1.52715,1.52865,1029600000.0
2008-12-02 14:25:00,1.52865,1.5289,1.5277,1.52775,1262999998.0
2008-12-02 14:30:00,1.5278,1.52835,1.52685,1.52755,1138200000.0
2008-12-02 14:35:00,1.52755,1.5284,1.5274,1.52795,1091200000.0
2008-12-02 14:40:00,1.52795,1.5295,1.5277,1.5288,1690199999.0
2008-12-02 14:45:00,1.52885,1.5295,1.52845,1.529,1401200000.0
2008-12-02 14:50:00,1.52905,1.53185,1.529,1.53155,1680600000.0
2008-12-02 14:55:00,1.53155,1.53175,1.53045,1.53175,2184600000.0
2008-12-02 15:00:00,1.5318,1.53185,1.53105,1.5315,1362000002.0
2008-12-02 15:05:00,1.5315,1.5324,1.5301,1.5315,1764199999.0
2008-12-02 15:10:00,1.5316,1.5319,1.53085,1.53115,1471099998.0
2008-12-02 15:15:00,1.53115,1.5315,1.53095,1.5312,1370799998.0
2008-12-02 15:20:00,1.5312,1.5313,1.52985,1.53065,1853000000.0
2008-12-02 15:25:00,1.53065,1.5322,1.5305,1.53115,1589600000.0
2008-12-02 15:30:00,1.53115,1.53125,1.53045,1.53075,1388600000.0
2008-12-02 15:35:00,1.53075,1.5324,1.5307,1.53215,1380000001.0
2008-12-02 15:40:00,1.5322,1.5323,1.5314,1.532,987399998.0
2008-12-02 15:45:00,1.53195,1.5337,1.5318,1.53355,1302999999.0
2008-12-02 15:50:00,1.53365,1.5339,1.53195,1.532,1611599999.0
2008-12-02 15:55:00,1.53195,1.532,1.5305,1.5312,1610200001.0
2008-12-02 16:00:00,1.5312,1.5318,1.53025,1.5305,1108099999.0
2008-12-02 16:05:00,1.5305,1.5307,1.52965,1.5297,1825199998.0
2008-12-02 16:10:00,1.5297,1.5304,1.52875,1.53025,1433999998.0
2008-12-02 16:15:00,1.53025,1.531,1.52985,1.531,1109400000.0
2008-12-02 16:20:00,1.531,1.5316,1.53075,1.53135,1251999997.0
2008-12-02 16:25:00,1.53135,1.5322,1.53125,1.5319,1319000000.0
2008-12-02 16:30:00,1.5319,1.5322,1.53055,1.53055,1637199997.0
2008-12-02 16:35:00,1.53055,1.5326,1.53055,1.53215,1864200001.0
2008-12-02 16:40:00,1.53215,1.53255,1.5308,1.5312,2059400001.0
2008-12-02 16:45:00,1.53135,1.5315,1.53015,1.5306,1747599999.0
2008-12-02 16:50:00,1.5306,1.53135,1.53015,1.5306,1967199998.0
2008-12-02 16:55:00,1.5306,1.53115,1.52975,1.53,1747999999.0
2008-12-02 17:00:00,1.52995,1.5315,1.52985,1.5313,2017999999.0
2008-12-02 17:05:00,1.53125,1.53165,1.5303,1.53115,1850800001.0
2008-12-02 17:10:00,1.53115,1.53225,1.53075,1.53125,1692799999.0
2008-12-02 17:15:00,1.5312,1.5317,1.53,1.53075,1469599997.0
2008-12-02 17:20:00,1.53085,1.53185,1.53055,1.5318,1478000002.0
2008-12-02 17:25:00,1.5319,1.5325,1.53155,1.5322,1335200001.0
2008-12-02 17:30:00,1.5322,1.5335,1.53155,1.53275,1571999997.0
2008-12-02 17:35:00,1.5328,1.5335,1.53215,1.53225,1546599999.0
2008-12-02 17:40:00,1.532,1.5324,1.5313,1.53165,1879200001.0
2008-12-02 17:45:00,1.53165,1.5337,1.53165,1.53355,1507200000.0
2008-12-02 17:50:00,1.5336,1.53405,1.53275,1.53285,1497600000.0
2008-12-02 17:55:00,1.5329,1.53295,1.5317,1.53175,1258600000.0
2008-12-02 18:00:00,1.5317,1.5332,1.53135,1.5323,1246700000.0
2008-12-02 18:05:00,1.53225,1.53285,1.53225,1.5328,972800000.0
2008-12-02 18:10:00,1.53275,1.5335,1.5324,1.5333,1278999999.0
2008-12-02 18:15:00,1.53315,1.5333,1.5321,1.5326,1473600000.0
2008-12-02 18:20:00,1.53255,1.533,1.5322,1.53225,1095999998.0
2008-12-02 18:25:00,1.53235,1.53275,1.53155,1.53205,1292399998.0
2008-12-02 18:30:00,1.53205,1.5334,1.5316,1.53195,1567199995.0
2008-12-02 18:35:00,1.53195,1.53365,1.53185,1.5332,1282799998.0
2008-12-02 18:40:00,1.53325,1.5349,1.533,1.5338,1195399999.0
2008-12-02 18:45:00,1.5338,1.53515,1.5333,1.5345,1262799998.0
2008-12-02 18:50:00,1.5345,1.5358,1.5337,1.53565,1467800000.0
2008-12-02 18:55:00,1.53565,1.53585,1.5344,1.53465,1580199998.0
2008-12-02 19:00:00,1.53465,1.53495,1.53365,1.53385,1215600000.0
2008-12-02 19:05:00,1.53385,1.5348,1.5338,1.5341,860000000.0
2008-12-02 19:10:00,1.53405,1.5342,1.5327,1.53355,1181599999.0
2008-12-02 19:15:00,1.5336,1.5344,1.5332,1.53435,949399999.0
2008-12-02 19:20:00,1.53445,1.5354,1.5342,1.53475,1011999999.0
2008-12-02 19:25:00,1.53475,1.53565,1.5347,1.5355,736600000.0
2008-12-02 19:30:00,1.5355,1.5355,1.5345,1.53505,827599999.0
2008-12-02 19:35:00,1.53505,1.5355,1.53475,1.53545,898199996.0
2008-12-02 19:40:00,1.53545,1.5359,1.53445,1.5352,968800000.0
2008-12-02 19:45:00,1.53525,1.5355,1.53465,1.53505,989799999.0
2008-12-02 19:50:00,1.5351,1.5352,1.53345,1.53415,1260800001.0
2008-12-02 19:55:00,1.5341,1.53515,1.5339,1.5343,983400000.0
2008-12-02 20:00:00,1.5343,1.53455,1.53355,1.5341,925400000.0
2008-12-02 20:05:00,1.53405,1.535,1.5338,1.5344,1140200000.0
2008-12-02 20:10:00,1.53445,1.53485,1.534,1.534,1333099999.0
2008-12-02 20:15:00,1.53405,1.535,1.5339,1.53415,1316999999.0
2008-12-02 20:20:00,1.5341,1.53505,1.534,1.53475,878000000.0
2008-12-02 20:25:00,1.53475,1.53475,1.5335,1.53435,1223000000.0
2008-12-02 20:30:00,1.53435,1.5344,1.53295,1.53365,1034400000.0
2008-12-02 20:35:00,1.5337,1.5344,1.53295,1.533,921600000.0
2008-12-02 20:40:00,1.53295,1.53425,1.53295,1.5339,1127800000.0
2008-12-02 20:45:00,1.5339,1.53465,1.5338,1.53385,1020300001.0
2008-12-02 20:50:00,1.5338,1.53415,1.5333,1.5335,778200001.0
2008-12-02 20:55:00,1.5335,1.53395,1.53295,1.533,599399998.0
2008-12-02 21:00:00,1.53305,1.53325,1.53205,1.53255,1121799999.0
2008-12-02 21:05:00,1.5326,1.53265,1.5318,1.5318,1205199999.0
2008-12-02 21:10:00,1.5318,1.53195,1.53095,1.5317,1031999996.0
2008-12-02 21:15:00,1.53165,1.5319,1.53095,1.5316,800799999.0
2008-12-02 21:20:00,1.5316,1.5316,1.53085,1.53115,669800000.0
2008-12-02 21:25:00,1.5312,1.5313,1.5296,1.53115,1125599999.0
2008-12-02 21:30:00,1.53115,1.53225,1.53075,1.53175,1038200000.0
2008-12-02 21:35:00,1.5316,1.53185,1.5311,1.53185,736400001.0
2008-12-02 21:40:00,1.53175,1.5323,1.5307,1.53115,1169999999.0
2008-12-02 21:45:00,1.5311,1.53135,1.5308,1.5311,1011800000.0
2008-12-02 21:50:00,1.53105,1.53365,1.53105,1.5327,1408200000.0
2008-12-02 21:55:00,1.53265,1.53325,1.5326,1.53265,1125600000.0
2008-12-02 22:00:00,1.53265,1.53285,1.5319,1.5321,946799999.0
2008-12-02 22:05:00,1.5321,1.53235,1.53115,1.53175,1028600001.0
2008-12-02 22:10:00,1.5317,1.5327,1.53155,1.5318,776000000.0
2008-12-02 22:15:00,1.5317,1.5329,1.5317,1.5327,882600000.0
2008-12-02 22:20:00,1.5327,1.5338,1.53185,1.53295,945400001.0
2008-12-02 22:25:00,1.53295,1.5339,1.5327,1.5327,1035999999.0
2008-12-02 22:30:00,1.5327,1.5342,1.5323,1.5337,941000001.0
2008-12-02 22:35:00,1.53375,1.53395,1.53245,1.53245,886599999.0
2008-12-02 22:40:00,1.5324,1.5351,1.53225,1.5342,1313399997.0
2008-12-02 22:45:00,1.5342,1.53445,1.53315,1.5333,837399999.0
2008-12-02 22:50:00,1.53325,1.53415,1.53245,1.53395,757399999.0
2008-12-02 22:55:00,1.53395,1.53415,1.53335,1.5336,605199998.0
2008-12-02 23:00:00,1.5336,1.53375,1.5333,1.5337,539799985.0
2008-12-02 23:05:00,1.53365,1.53385,1.53335,1.5335,155800000.0
2008-12-02 23:10:00,1.53345,1.534,1.5334,1.5339,379400000.0
2008-12-02 23:15:00,1.5339,1.53415,1.53375,1.53395,233000000.0
2008-12-02 23:20:00,1.53395,1.53405,1.53365,1.5337,151800000.0
2008-12-02 23:25:00,1.5337,1.5338,1.53345,1.5336,328199999.0
2008-12-02 23:30:00,1.5336,1.5342,1.5334,1.5335,491399999.0
2008-12-02 23:35:00,1.53355,1.53405,1.5326,1.53355,391700000.0
2008-12-02 23:40:00,1.5335,1.5338,1.53335,1.53345,343400000.0
2008-12-02 23:45:00,1.53345,1.5336,1.53315,1.5334,134400000.0
2008-12-02 23:50:00,1.5334,1.5343,1.5332,1.534,446700000.0
2008-12-02 23:55:00,1.53405,1.53475,1.5334,1.5336,641800000.0
2008-12-03 00:00:00,1.53346,1.53363,1.53241,1.5336,240200000.0
2008-12-03 00:05:00,1.53315,1.5337,1.53305,1.5335,71400000.0
2008-12-03 00:10:00,1.5336,1.53375,1.5332,1.53335,86000000.0
2008-12-03 00:15:00,1.53335,1.5336,1.53325,1.5335,58600000.0
2008-12-03 00:20:00,1.5336,1.5336,1.53315,1.53315,65200000.0
2008-12-03 00:25:00,1.53315,1.53385,1.53268,1.5338,344799991.0
2008-12-03 00:30:00,1.53375,1.53395,1.53301,1.53339,186799994.0
2008-12-03 00:35:00,1.5337,1.53415,1.53323,1.5341,813800001.0
2008-12-03 00:40:00,1.53398,1.5342,1.53379,1.53405,128600002.0
2008-12-03 00:45:00,1.53371,1.53415,1.53366,1.53405,258799997.0
2008-12-03 00:50:00,1.53405,1.5341,1.53365,1.53395,79399999.0
2008-12-03 00:55:00,1.53395,1.53435,1.5339,1.53405,112400002.0
2008-12-03 01:00:00,1.534,1.53405,1.53371,1.53395,128199997.0
2008-12-03 01:05:00,1.53395,1.5343,1.5333,1.53345,376999997.0
2008-12-03 01:10:00,1.5334,1.53435,1.5334,1.53425,116000000.0
2008-12-03 01:15:00,1.5342,1.53435,1.5334,1.5338,245600000.0
2008-12-03 01:20:00,1.5338,1.53445,1.5334,1.5335,338000000.0
2008-12-03 01:25:00,1.5335,1.53365,1.53345,1.53365,201800000.0
2008-12-03 01:30:00,1.53365,1.53385,1.53355,1.5336,136800000.0
2008-12-03 01:35:00,1.53355,1.5337,1.53355,1.5337,170200000.0
2008-12-03 01:40:00,1.53375,1.5339,1.5326,1.53275,233200000.0
2008-12-03 01:45:00,1.5327,1.5336,1.5327,1.53325,58200000.0
2008-12-03 01:50:00,1.53325,1.53325,1.53325,1.53325,32200000.0
2008-12-03 01:55:00,1.53325,1.53325,1.53282,1.5331,148799999.0
2008-12-03 02:00:00,1.5331,1.53325,1.53289,1.533,77000000.0
2008-12-03 02:05:00,1.53315,1.5332,1.5323,1.53245,818600000.0
2008-12-03 02:10:00,1.5325,1.53275,1.53245,1.53265,182400000.0
2008-12-03 02:15:00,1.53265,1.53285,1.53265,1.5327,124800000.0
2008-12-03 02:20:00,1.5327,1.533,1.5326,1.53295,82200000.0
2008-12-03 02:25:00,1.53295,1.53315,1.5329,1.533,375400000.0
2008-12-03 02:30:00,1.53295,1.53325,1.5329,1.53315,271800000.0
2008-12-03 02:35:00,1.53315,1.5332,1.5331,1.53315,466400000.0
2008-12-03 02:40:00,1.53315,1.5333,1.53315,1.53315,255400000.0
2008-12-03 02:45:00,1.53315,1.53315,1.53315,1.53315,280600000.0
2008-12-03 02:50:00,1.53315,1.53325,1.53235,1.53305,720600001.0
2008-12-03 02:55:00,1.5329,1.53305,1.53205,1.53215,154200000.0
2008-12-03 03:00:00,1.53215,1.53235,1.53215,1.53225,195800000.0
2008-12-03 03:05:00,1.53225,1.53245,1.5321,1.53215,268200000.0
2008-12-03 03:10:00,1.53215,1.53215,1.5308,1.53105,322200001.0
2008-12-03 03:15:00,1.53105,1.53109,1.53048,1.531,176200002.0
2008-12-03 03:20:00,1.53095,1.53125,1.53095,1.53115,129000000.0
2008-12-03 03:25:00,1.5313,1.53175,1.5311,1.5315,444200000.0
2008-12-03 03:30:00,1.5315,1.53175,1.5315,1.5316,242600000.0
2008-12-03 03:35:00,1.5316,1.5321,1.53145,1.5321,156200000.0
2008-12-03 03:40:00,1.5321,1.5333,1.53185,1.53295,268800000.0
2008-12-03 03:45:00,1.53295,1.53295,1.53195,1.5325,342999999.0
2008-12-03 03:50:00,1.5325,1.5331,1.53175,1.53215,279200001.0
2008-12-03 03:55:00,1.53215,1.53295,1.5319,1.53265,127400000.0
2008-12-03 04:00:00,1.53265,1.53265,1.5323,1.5326,158400000.0
2008-12-03 04:05:00,1.5326,1.5328,1.53255,1.53255,140999999.0
2008-12-03 04:10:00,1.53265,1.53305,1.5318,1.53225,442800000.0
2008-12-03 04:15:00,1.53215,1.53255,1.5319,1.53225,478200000.0
2008-12-03 04:20:00,1.5323,1.53245,1.5321,1.5323,281800000.0
2008-12-03 04:25:00,1.5323,1.53245,1.5322,1.53225,347400000.0
2008-12-03 04:30:00,1.5323,1.5327,1.532,1.53246,244800000.0
2008-12-03 04:35:00,1.53255,1.53315,1.5325,1.53305,277000000.0
2008-12-03 04:40:00,1.53305,1.53315,1.53295,1.53305,335200000.0
2008-12-03 04:45:00,1.53305,1.5337,1.53305,1.53365,171000000.0
2008-12-03 04:50:00,1.53365,1.5338,1.53365,1.5338,173400000.0
2008-12-03 04:55:00,1.5338,1.53435,1.53335,1.534,369399999.0
2008-12-03 05:00:00,1.5339,1.534,1.5334,1.53355,364999999.0
2008-12-03 05:05:00,1.5335,1.53375,1.53335,1.5336,227200000.0
2008-12-03 05:10:00,1.5335,1.53455,1.53345,1.53435,278799999.0
2008-12-03 05:15:00,1.53435,1.53435,1.5341,1.5341,60400000.0
2008-12-03 05:20:00,1.5341,1.53425,1.5341,1.5341,65400000.0
2008-12-03 05:25:00,1.5341,1.5342,1.53395,1.5342,183400000.0
2008-12-03 05:30:00,1.5342,1.535,1.53395,1.53485,108600000.0
2008-12-03 05:35:00,1.53495,1.53535,1.5349,1.53495,186600000.0
2008-12-03 05:40:00,1.53495,1.5354,1.5348,1.53505,321400000.0
2008-12-03 05:45:00,1.53515,1.5352,1.53463,1.5348,452800000.0
2008-12-03 05:50:00,1.5348,1.53495,1.5343,1.53475,590700000.0
2008-12-03 05:55:00,1.5347,1.53535,1.53455,1.5351,272600000.0
2008-12-03 06:00:00,1.5351,1.53575,1.53395,1.53505,527599996.0
2008-12-03 06:05:00,1.53505,1.5354,1.534,1.53435,444199999.0
2008-12-03 06:10:00,1.5343,1.53475,1.53365,1.53395,356500000.0
2008-12-03 06:15:00,1.5338,1.5345,1.53365,1.53435,322999999.0
2008-12-03 06:20:00,1.5344,1.535,1.53415,1.53485,318399999.0
2008-12-03 06:25:00,1.53455,1.535,1.53395,1.53485,198800000.0
2008-12-03 06:30:00,1.5349,1.535,1.5344,1.53485,636399999.0
2008-12-03 06:35:00,1.53475,1.5352,1.53425,1.53435,522600000.0
2008-12-03 06:40:00,1.53435,1.5352,1.5342,1.5345,371800000.0
2008-12-03 06:45:00,1.5348,1.5356,1.5347,1.53545,346800000.0
2008-12-03 06:50:00,1.53545,1.53625,1.53465,1.53545,627600000.0
2008-12-03 06:55:00,1.5355,1.53575,1.5349,1.5354,493799999.0
2008-12-03 07:00:00,1.5354,1.53575,1.53485,1.5354,674600000.0
2008-12-03 07:05:00,1.5354,1.53565,1.53485,1.5354,461200000.0
2008-12-03 07:10:00,1.5354,1.5354,1.5348,1.5352,232600000.0
2008-12-03 07:15:00,1.53505,1.53535,1.53505,1.5352,140800000.0
2008-12-03 07:20:00,1.5351,1.5355,1.53505,1.53515,96400000.0
2008-12-03 07:25:00,1.53515,1.5354,1.53435,1.53475,467799999.0
2008-12-03 07:30:00,1.53475,1.5348,1.53345,1.53395,235400000.0
2008-12-03 07:35:00,1.53395,1.5342,1.53372,1.5341,213800000.0
2008-12-03 07:40:00,1.53415,1.53445,1.53405,1.5343,128200000.0
2008-12-03 07:45:00,1.5344,1.5344,1.53405,1.53415,141000000.0
2008-12-03 07:50:00,1.53425,1.53515,1.53405,1.53455,219200000.0
2008-12-03 07:55:00,1.5345,1.53535,1.5345,1.53505,134800000.0
2008-12-03 08:00:00,1.5351,1.5356,1.5346,1.5352,213600000.0
2008-12-03 08:05:00,1.5353,1.5358,1.53485,1.535,444400000.0
2008-12-03 08:10:00,1.53505,1.53535,1.5348,1.53525,129000000.0
2008-12-03 08:15:00,1.5353,1.53535,1.5343,1.53455,165600001.0
2008-12-03 08:20:00,1.5348,1.535,1.53445,1.5347,174200000.0
2008-12-03 08:25:00,1.5347,1.535,1.53435,1.5345,452999999.0
2008-12-03 08:30:00,1.5345,1.53495,1.53445,1.5346,280400000.0
2008-12-03 08:35:00,1.53445,1.53485,1.534,1.53425,470600000.0
2008-12-03 08:40:00,1.53425,1.53435,1.53235,1.53295,284600000.0
2008-12-03 08:45:00,1.53295,1.53385,1.53255,1.53295,499600000.0
2008-12-03 08:50:00,1.53295,1.53365,1.53295,1.53345,276400000.0
2008-12-03 08:55:00,1.5332,1.5335,1.53315,1.53325,194000000.0
2008-12-03 09:00:00,1.53335,1.5343,1.5333,1.53375,607200001.0
2008-12-03 09:05:00,1.5338,1.53465,1.533,1.53425,720900000.0
2008-12-03 09:10:00,1.53425,1.53445,1.5335,1.5336,795399999.0
2008-12-03 09:15:00,1.5336,1.53395,1.5332,1.5335,423999999.0
2008-12-03 09:20:00,1.5335,1.53375,1.53323,1.53365,742200000.0
2008-12-03 09:25:00,1.5336,1.53395,1.5335,1.5336,477200000.0
2008-12-03 09:30:00,1.5336,1.53435,1.5336,1.5339,628600000.0
2008-12-03 09:35:00,1.53385,1.53495,1.5338,1.53485,513800000.0
2008-12-03 09:40:00,1.53475,1.53485,1.5338,1.53425,817600000.0
2008-12-03 09:45:00,1.5343,1.53465,1.5338,1.53435,828600001.0
2008-12-03 09:50:00,1.53435,1.5355,1.53385,1.53445,1074800000.0
2008-12-03 09:55:00,1.53445,1.5353,1.53375,1.5347,904900000.0
2008-12-03 10:00:00,1.53465,1.5354,1.5341,1.53425,1235200000.0
2008-12-03 10:05:00,1.53425,1.5344,1.5335,1.53355,736400000.0
2008-12-03 10:10:00,1.53355,1.53415,1.53345,1.53375,728000000.0
2008-12-03 10:15:00,1.53375,1.53465,1.5335,1.53435,1220600000.0
2008-12-03 10:20:00,1.5344,1.5345,1.53345,1.5341,1341800000.0
2008-12-03 10:25:00,1.53405,1.53445,1.5324,1.53245,717599999.0
2008-12-03 10:30:00,1.53245,1.53305,1.53235,1.53295,1448000000.0
2008-12-03 10:35:00,1.53305,1.5331,1.53025,1.53105,1460100000.0
2008-12-03 10:40:00,1.531,1.531,1.5289,1.5302,1034100000.0
2008-12-03 10:45:00,1.5302,1.5309,1.5299,1.5299,867000000.0
2008-12-03 10:50:00,1.5298,1.5304,1.5295,1.5296,932000000.0
2008-12-03 10:55:00,1.5296,1.5302,1.52935,1.5298,1361800000.0
2008-12-03 11:00:00,1.5298,1.5298,1.52885,1.52935,808200000.0
2008-12-03 11:05:00,1.5294,1.5294,1.5279,1.52855,1125100000.0
2008-12-03 11:10:00,1.5286,1.52935,1.5285,1.52875,1030000000.0
2008-12-03 11:15:00,1.52885,1.52935,1.5276,1.52875,1559999999.0
2008-12-03 11:20:00,1.52875,1.53045,1.52875,1.53025,762000000.0
2008-12-03 11:25:00,1.53025,1.53135,1.53015,1.53025,1237600000.0
2008-12-03 11:30:00,1.53025,1.5316,1.53025,1.5308,1232199999.0
2008-12-03 11:35:00,1.53075,1.5308,1.5291,1.5296,1012400000.0
2008-12-03 11:40:00,1.52965,1.5298,1.52845,1.5291,924800000.0
2008-12-03 11:45:00,1.52915,1.52995,1.5286,1.52945,1026599999.0
2008-12-03 11:50:00,1.52945,1.52975,1.52895,1.52955,881600001.0
2008-12-03 11:55:00,1.52955,1.53015,1.5291,1.52935,736200000.0
2008-12-03 12:00:00,1.52935,1.5304,1.5293,1.5298,998600000.0
2008-12-03 12:05:00,1.5298,1.52995,1.5294,1.5298,240900000.0
2008-12-03 12:10:00,1.5298,1.5298,1.52825,1.5286,801000000.0
2008-12-03 12:15:00,1.52855,1.52875,1.5281,1.5285,652600000.0
2008-12-03 12:20:00,1.52845,1.52925,1.5282,1.52875,1207800000.0
2008-12-03 12:25:00,1.5286,1.5286,1.5274,1.52775,906999999.0
2008-12-03 12:30:00,1.52775,1.52855,1.52765,1.5284,918400000.0
2008-12-03 12:35:00,1.52855,1.52855,1.52765,1.5278,740000000.0
2008-12-03 12:40:00,1.5278,1.5278,1.5274,1.5276,480100000.0
2008-12-03 12:45:00,1.5276,1.52785,1.52675,1.52705,646400000.0
2008-12-03 12:50:00,1.527,1.5278,1.52685,1.5277,1133800000.0
2008-12-03 12:55:00,1.5277,1.5296,1.5275,1.5296,931000000.0
2008-12-03 13:00:00,1.5295,1.52975,1.5291,1.5296,915000000.0
2008-12-03 13:05:00,1.5296,1.52995,1.52935,1.5299,617100000.0
2008-12-03 13:10:00,1.5298,1.53005,1.5291,1.52945,1008200000.0
2008-12-03 13:15:00,1.52945,1.53035,1.52945,1.5299,496900000.0
2008-12-03 13:20:00,1.52985,1.5301,1.52945,1.5297,396000000.0
2008-12-03 13:25:00,1.52945,1.53,1.52945,1.52955,267600000.0
2008-12-03 13:30:00,1.5296,1.53045,1.5296,1.53025,524400000.0
2008-12-03 13:35:00,1.53035,1.53045,1.5296,1.5298,395000000.0
2008-12-03 13:40:00,1.52975,1.5302,1.5296,1.53005,380399999.0
2008-12-03 13:45:00,1.53005,1.5302,1.52945,1.52975,642000000.0
2008-12-03 13:50:00,1.52965,1.5301,1.52915,1.5293,1116600002.0
2008-12-03 13:55:00,1.52925,1.52945,1.5289,1.52935,1318600002.0
2008-12-03 14:00:00,1.5294,1.53,1.52905,1.5297,458799999.0
2008-12-03 14:05:00,1.5297,1.53,1.5294,1.5296,364999999.0
2008-12-03 14:10:00,1.5296,1.5302,1.52915,1.52995,886400000.0
2008-12-03 14:15:00,1.52995,1.5303,1.52915,1.52945,1196399997.0
2008-12-03 14:20:00,1.5295,1.5299,1.52925,1.5295,875600001.0
2008-12-03 14:25:00,1.5296,1.5299,1.5292,1.52925,1166199998.0
2008-12-03 14:30:00,1.52915,1.5293,1.52725,1.5276,727700003.0
2008-12-03 14:35:00,1.5275,1.5281,1.5274,1.5277,887799996.0
2008-12-03 14:40:00,1.5277,1.52825,1.5274,1.5275,1149999998.0
2008-12-03 14:45:00,1.5275,1.529,1.5275,1.529,718600000.0
2008-12-03 14:50:00,1.52905,1.5312,1.52905,1.53065,823400000.0
2008-12-03 14:55:00,1.53065,1.5322,1.5306,1.5321,1261599994.0
2008-12-03 15:00:00,1.5321,1.53435,1.5319,1.5341,1293200001.0
2008-12-03 15:05:00,1.5341,1.5344,1.53335,1.5337,1747099974.0
2008-12-03 15:10:00,1.5337,1.5339,1.53295,1.5332,1308399996.0
2008-12-03 15:15:00,1.53305,1.5336,1.53285,1.5334,2098999984.0
2008-12-03 15:20:00,1.5334,1.5343,1.53305,1.5336,2360799989.0
2008-12-03 15:25:00,1.5337,1.53395,1.53255,1.5335,2429999974.0
2008-12-03 15:30:00,1.5335,1.5361,1.53345,1.5355,2271400009.0
2008-12-03 15:35:00,1.5355,1.53645,1.53495,1.5352,1107200000.0
2008-12-03 15:40:00,1.5352,1.53535,1.53405,1.5343,1538899998.0
2008-12-03 15:45:00,1.53435,1.53495,1.5343,1.53445,1543199999.0
2008-12-03 15:50:00,1.53455,1.53515,1.53425,1.53455,1588600000.0
2008-12-03 15:55:00,1.53455,1.53565,1.5345,1.5355,838400000.0
2008-12-03 16:00:00,1.5355,1.5356,1.53435,1.53445,991200000.0
2008-12-03 16:05:00,1.53445,1.5346,1.5337,1.53445,960000000.0
2008-12-03 16:10:00,1.53445,1.5348,1.53405,1.5347,1010800000.0
2008-12-03 16:15:00,1.5348,1.5348,1.53285,1.5333,1238000000.0
2008-12-03 16:20:00,1.5333,1.5339,1.53315,1.53385,714400000.0
2008-12-03 16:25:00,1.53395,1.5345,1.53365,1.53375,1523400000.0
2008-12-03 16:30:00,1.5339,1.5345,1.53365,1.53385,1827000001.0
2008-12-03 16:35:00,1.5338,1.53465,1.53365,1.53455,1236399999.0
2008-12-03 16:40:00,1.5345,1.5349,1.5342,1.53475,1740400003.0
2008-12-03 16:45:00,1.53475,1.5349,1.5343,1.53445,1235200000.0
2008-12-03 16:50:00,1.53445,1.5347,1.53415,1.53415,1024000000.0
2008-12-03 16:55:00,1.53415,1.53415,1.53375,1.53385,1296200000.0
2008-12-03 17:00:00,1.5336,1.5342,1.53315,1.53405,1289999998.0
2008-12-03 17:05:00,1.53405,1.5351,1.53395,1.5346,1368799999.0
2008-12-03 17:10:00,1.5346,1.53495,1.53395,1.53415,1731800001.0
2008-12-03 17:15:00,1.53415,1.53525,1.53415,1.53475,1011800000.0
2008-12-03 17:20:00,1.53475,1.53525,1.53435,1.53495,1038600001.0
2008-12-03 17:25:00,1.53495,1.5357,1.5345,1.5355,1448399997.0
2008-12-03 17:30:00,1.5355,1.53675,1.53495,1.53665,1277800000.0
2008-12-03 17:35:00,1.5366,1.53745,1.5359,1.53715,1644999998.0
2008-12-03 17:40:00,1.53715,1.5374,1.53645,1.53685,1501599998.0
2008-12-03 17:45:00,1.53685,1.5395,1.53665,1.53905,1457800001.0
2008-12-03 17:50:00,1.53905,1.53985,1.5387,1.53895,1531599998.0
2008-12-03 17:55:00,1.539,1.5395,1.53845,1.53945,1436200002.0
2008-12-03 18:00:00,1.5394,1.53945,1.5386,1.53885,1505200001.0
2008-12-03 18:05:00,1.53885,1.5394,1.53855,1.53915,1045400000.0
2008-12-03 18:10:00,1.53915,1.53945,1.5386,1.53895,1335600000.0
2008-12-03 18:15:00,1.53895,1.53975,1.5383,1.53855,1391599995.0
2008-12-03 18:20:00,1.53855,1.53875,1.53775,1.5379,1100599997.0
2008-12-03 18:25:00,1.5379,1.5383,1.53765,1.53795,1253199999.0
2008-12-03 18:30:00,1.53795,1.53945,1.53785,1.5379,1655799991.0
2008-12-03 18:35:00,1.5379,1.538,1.53705,1.53745,962800000.0
2008-12-03 18:40:00,1.53745,1.53805,1.537,1.53715,1208000000.0
2008-12-03 18:45:00,1.53715,1.5374,1.53685,1.53715,408800000.0
2008-12-03 18:50:00,1.53715,1.53835,1.5367,1.53825,1304800000.0
2008-12-03 18:55:00,1.5382,1.5384,1.5377,1.53825,1466999998.0
2008-12-03 19:00:00,1.53825,1.53835,1.53575,1.53635,1419200001.0
2008-12-03 19:05:00,1.53635,1.5378,1.53585,1.53615,1879599988.0
2008-12-03 19:10:00,1.536,1.53665,1.5357,1.5363,1759200000.0
2008-12-03 19:15:00,1.5364,1.53735,1.53595,1.53595,1457199999.0
2008-12-03 19:20:00,1.53595,1.53595,1.535,1.5357,1522399995.0
2008-12-03 19:25:00,1.53575,1.5361,1.5347,1.53575,1949399990.0
2008-12-03 19:30:00,1.53575,1.5361,1.5356,1.53565,1270199999.0
2008-12-03 19:35:00,1.53575,1.5365,1.5354,1.5361,1580999996.0
2008-12-03 19:40:00,1.53605,1.5367,1.5358,1.53655,1309200001.0
2008-12-03 19:45:00,1.53655,1.53755,1.53655,1.5368,1755999998.0
2008-12-03 19:50:00,1.5368,1.53685,1.53525,1.53595,1313199990.0
2008-12-03 19:55:00,1.53595,1.53695,1.53585,1.53685,830200000.0
2008-12-03 20:00:00,1.53685,1.53725,1.5365,1.5368,1540599986.0
2008-12-03 20:05:00,1.5369,1.53695,1.5359,1.5365,1565999984.0
2008-12-03 20:10:00,1.5365,1.53665,1.53575,1.5361,1313799994.0
2008-12-03 20:15:00,1.5361,1.5361,1.53525,1.53585,799400004.0
2008-12-03 20:20:00,1.53595,1.53595,1.53495,1.53495,1142399994.0
2008-12-03 20:25:00,1.53495,1.53575,1.53495,1.5354,1014399995.0
2008-12-03 20:30:00,1.53535,1.5356,1.53455,1.535,815999999.0
2008-12-03 20:35:00,1.53515,1.53515,1.5337,1.5339,1547599982.0
2008-12-03 20:40:00,1.53385,1.5339,1.53175,1.53285,1074399997.0
2008-12-03 20:45:00,1.53275,1.5332,1.5325,1.53285,777399998.0
2008-12-03 20:50:00,1.53285,1.53395,1.53235,1.53265,2629799952.0
2008-12-03 20:55:00,1.53265,1.5332,1.53245,1.53275,1554999989.0
2008-12-03 21:00:00,1.53275,1.5343,1.53275,1.53385,1617799984.0
2008-12-03 21:05:00,1.53385,1.5341,1.5327,1.5337,2079199998.0
2008-12-03 21:10:00,1.5337,1.53465,1.5334,1.53385,1198000000.0
2008-12-03 21:15:00,1.53375,1.5351,1.53375,1.5349,1139400000.0
2008-12-03 21:20:00,1.53475,1.5366,1.53455,1.5362,1114999997.0
2008-12-03 21:25:00,1.5362,1.53705,1.53595,1.53665,991600000.0
2008-12-03 21:30:00,1.5368,1.5369,1.53605,1.5364,1001200002.0
2008-12-03 21:35:00,1.53655,1.5368,1.53535,1.53545,1050599995.0
2008-12-03 21:40:00,1.53545,1.5369,1.53535,1.53665,619400000.0
2008-12-03 21:45:00,1.53665,1.53795,1.5366,1.53675,1634399999.0
2008-12-03 21:50:00,1.5368,1.5378,1.53665,1.5367,1432000000.0
2008-12-03 21:55:00,1.53665,1.53675,1.53575,1.53625,777800002.0
2008-12-03 22:00:00,1.53625,1.53625,1.53455,1.53545,969199993.0
2008-12-03 22:05:00,1.53545,1.5373,1.53545,1.5361,2132999966.0
2008-12-03 22:10:00,1.5361,1.53695,1.5358,1.53615,1452799998.0
2008-12-03 22:15:00,1.53605,1.53705,1.53545,1.5367,1079399996.0
2008-12-03 22:20:00,1.53675,1.53735,1.5365,1.53675,1670399976.0
2008-12-03 22:25:00,1.53685,1.53705,1.53575,1.5363,940799996.0
2008-12-03 22:30:00,1.53615,1.5377,1.53605,1.53755,1204199995.0
2008-12-03 22:35:00,1.5376,1.5379,1.53675,1.53685,655999995.0
2008-12-03 22:40:00,1.537,1.53735,1.53655,1.53695,1289399999.0
2008-12-03 22:45:00,1.5371,1.5377,1.5366,1.53685,1478399990.0
2008-12-03 22:50:00,1.53685,1.53775,1.53675,1.537,1359199990.0
2008-12-03 22:55:00,1.537,1.53815,1.5364,1.53815,1347799999.0
2008-12-03 23:00:00,1.53815,1.5393,1.53785,1.53795,1306599998.0
2008-12-03 23:05:00,1.53795,1.53825,1.53735,1.53775,990999989.0
2008-12-03 23:10:00,1.5378,1.53815,1.53765,1.5379,656399996.0
2008-12-03 23:15:00,1.5379,1.53815,1.53735,1.5378,1292999979.0
2008-12-03 23:20:00,1.5378,1.5378,1.5374,1.53745,538799997.0
2008-12-03 23:25:00,1.53745,1.5383,1.53745,1.5378,1533999963.0
2008-12-03 23:30:00,1.5377,1.5379,1.5377,1.5378,800799999.0
2008-12-03 23:35:00,1.53785,1.5383,1.53745,1.5378,886999991.0
2008-12-03 23:40:00,1.5378,1.5379,1.5374,1.53755,124000000.0
2008-12-03 23:45:00,1.53755,1.53755,1.53745,1.53745,55600000.0
2008-12-03 23:50:00,1.53745,1.53755,1.53695,1.53695,885999983.0
2008-12-03 23:55:00,1.53715,1.53775,1.53711,1.53765,690399980.0
2008-12-04 00:00:00,1.5356,1.53765,1.5356,1.5374,120000000.0
2008-12-04 00:05:00,1.53755,1.5379,1.5371,1.53735,185000000.0
2008-12-04 00:10:00,1.53745,1.5377,1.53575,1.5363,307000000.0
2008-12-04 00:15:00,1.536,1.53625,1.535,1.5357,160600000.0
2008-12-04 00:20:00,1.5356,1.5361,1.53535,1.53589,183199996.0
2008-12-04 00:25:00,1.536,1.5366,1.5356,1.53645,93400000.0
2008-12-04 00:30:00,1.53645,1.53645,1.53585,1.53605,273999999.0
2008-12-04 00:35:00,1.53605,1.5372,1.53605,1.5367,171399999.0
2008-12-04 00:40:00,1.5368,1.5371,1.5365,1.53695,56600000.0
2008-12-04 00:45:00,1.5371,1.5371,1.53605,1.5362,142800000.0
2008-12-04 00:50:00,1.5362,1.53645,1.5359,1.53645,140200001.0
2008-12-04 00:55:00,1.53638,1.53671,1.53606,1.5365,620799995.0
2008-12-04 01:00:00,1.53644,1.5367,1.53589,1.53627,234200001.0
2008-12-04 01:05:00,1.5365,1.5366,1.53586,1.5366,395599989.0
2008-12-04 01:10:00,1.5367,1.53725,1.53645,1.5372,102200000.0
2008-12-04 01:15:00,1.5372,1.53745,1.53645,1.53655,621799981.0
2008-12-04 01:20:00,1.53655,1.5371,1.53645,1.53705,548199984.0
2008-12-04 01:25:00,1.5371,1.5374,1.53685,1.53705,229399993.0
2008-12-04 01:30:00,1.53705,1.53765,1.537,1.5376,878799961.0
2008-12-04 01:35:00,1.5376,1.5378,1.53715,1.53745,769799967.0
2008-12-04 01:40:00,1.53745,1.53745,1.53535,1.53535,263799999.0
2008-12-04 01:45:00,1.53545,1.5362,1.5353,1.53595,1123799978.0
2008-12-04 01:50:00,1.53595,1.53625,1.53595,1.53625,231999993.0
2008-12-04 01:55:00,1.53625,1.53765,1.53615,1.53735,1622799950.0
2008-12-04 02:00:00,1.53735,1.53765,1.53535,1.5357,1776599944.0
2008-12-04 02:05:00,1.53575,1.5364,1.53545,1.5356,1573599971.0
2008-12-04 02:10:00,1.5358,1.5358,1.5349,1.5351,1243599976.0
2008-12-04 02:15:00,1.5351,1.53525,1.5346,1.53495,747999990.0
2008-12-04 02:20:00,1.535,1.53515,1.53454,1.53495,419599991.0
2008-12-04 02:25:00,1.53495,1.53515,1.53452,1.53452,106599999.0
2008-12-04 02:30:00,1.53495,1.53535,1.53465,1.53515,427999999.0
2008-12-04 02:35:00,1.5352,1.5353,1.53505,1.5351,519399998.0
2008-12-04 02:40:00,1.53515,1.5353,1.53495,1.53525,619000001.0
2008-12-04 02:45:00,1.53525,1.5354,1.53515,1.53525,157199997.0
2008-12-04 02:50:00,1.53525,1.53535,1.53495,1.53495,808400007.0
2008-12-04 02:55:00,1.53495,1.53515,1.5347,1.5348,619799998.0
2008-12-04 03:00:00,1.5348,1.5351,1.53413,1.53485,315399999.0
2008-12-04 03:05:00,1.5349,1.53495,1.53454,1.53454,112600000.0
2008-12-04 03:10:00,1.5349,1.53495,1.5343,1.5349,212400000.0
2008-12-04 03:15:00,1.53495,1.535,1.5349,1.53495,54600000.0
2008-12-04 03:20:00,1.53495,1.5351,1.53435,1.53495,196799999.0
2008-12-04 03:25:00,1.53495,1.53495,1.5346,1.5346,119200000.0
2008-12-04 03:30:00,1.5346,1.53495,1.53407,1.5347,279600005.0
2008-12-04 03:35:00,1.5348,1.5355,1.53435,1.53455,1089199998.0
2008-12-04 03:40:00,1.53465,1.5356,1.5343,1.5346,1229999980.0
2008-12-04 03:45:00,1.53465,1.5353,1.53435,1.53495,1159200008.0
2008-12-04 03:50:00,1.53495,1.5351,1.53495,1.53495,259400000.0
2008-12-04 03:55:00,1.53495,1.5352,1.5344,1.53445,890599987.0
2008-12-04 04:00:00,1.53445,1.53465,1.53395,1.53465,420000000.0
2008-12-04 04:05:00,1.53476,1.53476,1.5341,1.53465,81200000.0
2008-12-04 04:10:00,1.53465,1.5347,1.53465,1.53465,93400000.0
2008-12-04 04:15:00,1.53465,1.53495,1.5346,1.53465,156800000.0
2008-12-04 04:20:00,1.5347,1.53485,1.53465,1.53465,158000000.0
2008-12-04 04:25:00,1.53465,1.5349,1.53395,1.53465,240399998.0
2008-12-04 04:30:00,1.53465,1.53515,1.5346,1.53465,289200000.0
2008-12-04 04:35:00,1.53465,1.53485,1.53455,1.5346,447999999.0
2008-12-04 04:40:00,1.5346,1.5347,1.53415,1.53455,258600000.0
2008-12-04 04:45:00,1.53455,1.53485,1.53455,1.53455,218000000.0
2008-12-04 04:50:00,1.53455,1.5352,1.53455,1.5352,275400000.0
2008-12-04 04:55:00,1.53485,1.53495,1.53455,1.5349,664199991.0
2008-12-04 05:00:00,1.53475,1.5349,1.5344,1.5344,672999985.0
2008-12-04 05:05:00,1.5345,1.5346,1.5345,1.53455,387999987.0
2008-12-04 05:10:00,1.5346,1.5346,1.53409,1.53455,370599996.0
2008-12-04 05:15:00,1.5346,1.5347,1.53437,1.53448,629800000.0
2008-12-04 05:20:00,1.53432,1.53479,1.53416,1.53474,476800000.0
2008-12-04 05:25:00,1.53475,1.53477,1.53415,1.53458,509400000.0
2008-12-04 05:30:00,1.5343,1.53475,1.53405,1.5347,392600000.0
2008-12-04 05:35:00,1.53465,1.53625,1.53427,1.53625,783999980.0
2008-12-04 05:40:00,1.53605,1.53635,1.5357,1.5358,498199976.0
2008-12-04 05:45:00,1.5358,1.5358,1.53542,1.53552,161000000.0
2008-12-04 05:50:00,1.5353,1.53584,1.53523,1.53545,1030199999.0
2008-12-04 05:55:00,1.53555,1.53584,1.53493,1.53575,900899999.0
2008-12-04 06:00:00,1.53552,1.53578,1.53475,1.53533,967000000.0
2008-12-04 06:05:00,1.53513,1.53539,1.53458,1.53526,1212600001.0
2008-12-04 06:10:00,1.53522,1.53544,1.53493,1.53522,1077999998.0
2008-12-04 06:15:00,1.53516,1.53597,1.53453,1.53575,1120000000.0
2008-12-04 06:20:00,1.53565,1.53585,1.53513,1.53538,870400001.0
2008-12-04 06:25:00,1.53532,1.53598,1.53493,1.53563,1190200000.0
2008-12-04 06:30:00,1.53557,1.53583,1.53463,1.53506,1137399998.0
2008-12-04 06:35:00,1.53494,1.53542,1.53457,1.53505,766599998.0
2008-12-04 06:40:00,1.53497,1.53531,1.53378,1.53428,839000001.0
2008-12-04 06:45:00,1.53415,1.53438,1.53326,1.53391,1134200000.0
2008-12-04 06:50:00,1.53368,1.53383,1.53293,1.53343,1223200000.0
2008-12-04 06:55:00,1.53333,1.53435,1.53266,1.533,957999999.0
2008-12-04 07:00:00,1.53298,1.53325,1.53195,1.53217,712600000.0
2008-12-04 07:05:00,1.53207,1.53273,1.53091,1.53205,973800000.0
2008-12-04 07:10:00,1.5317,1.53207,1.53144,1.53193,939800000.0
2008-12-04 07:15:00,1.53197,1.53245,1.5315,1.53218,1054900000.0
2008-12-04 07:20:00,1.5321,1.53249,1.53176,1.53228,890199999.0
2008-12-04 07:25:00,1.53215,1.53232,1.53181,1.53217,956800000.0
2008-12-04 07:30:00,1.53197,1.53437,1.53055,1.53077,888800001.0
2008-12-04 07:35:00,1.53087,1.53207,1.53049,1.53103,912800000.0
2008-12-04 07:40:00,1.5312,1.5319,1.53061,1.5319,657199996.0
2008-12-04 07:45:00,1.5319,1.532,1.5313,1.5318,1254799969.0
2008-12-04 07:50:00,1.5318,1.5321,1.5311,1.5314,920799971.0
2008-12-04 07:55:00,1.5314,1.53265,1.53125,1.5323,1790799948.0
2008-12-04 08:00:00,1.53225,1.5327,1.5321,1.5322,1684999961.0
2008-12-04 08:05:00,1.5322,1.533,1.5319,1.5324,2157599932.0
2008-12-04 08:10:00,1.5324,1.5325,1.531,1.5311,2108799932.0
2008-12-04 08:15:00,1.53105,1.53185,1.531,1.5317,894399977.0
2008-12-04 08:20:00,1.53175,1.532,1.5313,1.53195,2250799934.0
2008-12-04 08:25:00,1.532,1.533,1.532,1.5326,1290599969.0
2008-12-04 08:30:00,1.5326,1.53295,1.53195,1.53225,1067199976.0
2008-12-04 08:35:00,1.5323,1.533,1.53215,1.5323,444599998.0
2008-12-04 08:40:00,1.5323,1.53255,1.53155,1.5318,864199995.0
2008-12-04 08:45:00,1.532,1.532,1.5308,1.5315,1895999980.0
2008-12-04 08:50:00,1.5315,1.53195,1.53115,1.5318,511399996.0
2008-12-04 08:55:00,1.53195,1.53225,1.53155,1.53185,389200000.0
2008-12-04 09:00:00,1.5319,1.5325,1.5312,1.53155,904159992.0
2008-12-04 09:05:00,1.53165,1.53235,1.5314,1.53155,511799998.0
2008-12-04 09:10:00,1.5315,1.5323,1.53085,1.53115,1720199978.0
2008-12-04 09:15:00,1.5312,1.53155,1.53055,1.5314,1270800000.0
2008-12-04 09:20:00,1.5314,1.53145,1.5312,1.5312,1203599996.0
2008-12-04 09:25:00,1.5312,1.5326,1.5312,1.53255,1360199998.0
2008-12-04 09:30:00,1.53255,1.53265,1.5316,1.5318,1648999955.0
2008-12-04 09:35:00,1.5318,1.53275,1.53175,1.53245,1403599968.0
2008-12-04 09:40:00,1.53245,1.53245,1.5319,1.5322,1664599967.0
2008-12-04 09:45:00,1.5322,1.5322,1.53125,1.5318,1716599970.0
2008-12-04 09:50:00,1.5319,1.53265,1.5319,1.53255,1459599982.0
2008-12-04 09:55:00,1.53255,1.53265,1.5319,1.53255,2991199959.0
2008-12-04 10:00:00,1.5326,1.53385,1.53235,1.53345,3582799945.0
2008-12-04 10:05:00,1.5335,1.5342,1.53325,1.53355,2772199944.0
2008-12-04 10:10:00,1.5336,1.5339,1.53345,1.53375,3026199903.0
2008-12-04 10:15:00,1.53375,1.534,1.5335,1.5336,1301799997.0
2008-12-04 10:20:00,1.5336,1.53375,1.53315,1.5334,1861199971.0
2008-12-04 10:25:00,1.53345,1.53355,1.53225,1.5328,2396599942.0
2008-12-04 10:30:00,1.53285,1.5329,1.5315,1.5326,2663799979.0
2008-12-04 10:35:00,1.53255,1.5333,1.5322,1.53295,3961599929.0
2008-12-04 10:40:00,1.533,1.5339,1.532,1.53245,4130499922.0
2008-12-04 10:45:00,1.53245,1.53275,1.5321,1.53255,2831599992.0
2008-12-04 10:50:00,1.53265,1.5327,1.5322,1.53225,2457199996.0
2008-12-04 10:55:00,1.53225,1.53235,1.53035,1.53045,2817999979.0
2008-12-04 11:00:00,1.53045,1.5317,1.5283,1.53135,4759399920.0
2008-12-04 11:05:00,1.5312,1.53255,1.5311,1.53195,5823599836.0
2008-12-04 11:10:00,1.53195,1.5321,1.53165,1.53175,3889399958.0
2008-12-04 11:15:00,1.5318,1.53365,1.53145,1.53315,4965399921.0
2008-12-04 11:20:00,1.53315,1.5334,1.53235,1.53275,1990899991.0
2008-12-04 11:25:00,1.53275,1.5348,1.53265,1.5348,3652799941.0
2008-12-04 11:30:00,1.5348,1.53525,1.53405,1.53415,2022999985.0
2008-12-04 11:35:00,1.5342,1.5344,1.53355,1.5338,3090399944.0
2008-12-04 11:40:00,1.5338,1.53405,1.533,1.5332,3259399919.0
2008-12-04 11:45:00,1.53325,1.53445,1.53315,1.53415,5773199844.0
2008-12-04 11:50:00,1.53405,1.5341,1.533,1.5333,4032799944.0
2008-12-04 11:55:00,1.53335,1.53395,1.53305,1.53315,3217599939.0
2008-12-04 12:00:00,1.53315,1.53335,1.53245,1.53275,2634599967.0
2008-12-04 12:05:00,1.5328,1.5334,1.53244,1.53287,1764799984.0
2008-12-04 12:10:00,1.5327,1.53303,1.53223,1.533,1352399998.0
2008-12-04 12:15:00,1.53282,1.53343,1.53243,1.53286,1197400000.0
2008-12-04 12:20:00,1.53278,1.53365,1.53247,1.53328,1429599999.0
2008-12-04 12:25:00,1.5333,1.53339,1.53252,1.53307,1243200000.0
2008-12-04 12:30:00,1.53308,1.5336,1.53282,1.53316,1391399998.0
2008-12-04 12:35:00,1.53322,1.53409,1.53308,1.53365,1634999999.0
2008-12-04 12:40:00,1.53373,1.534,1.53326,1.53385,1418599998.0
2008-12-04 12:45:00,1.53375,1.5338,1.53273,1.53328,1987799991.0
2008-12-04 12:50:00,1.5332,1.53508,1.5331,1.53503,1609400002.0
2008-12-04 12:55:00,1.53505,1.53561,1.53404,1.53457,1629200003.0
2008-12-04 13:00:00,1.53457,1.53469,1.5334,1.5335,2741599956.0
2008-12-04 13:05:00,1.53355,1.53475,1.53335,1.53365,6434799822.0
2008-12-04 13:10:00,1.53365,1.535,1.53355,1.5342,4717399857.0
2008-12-04 13:15:00,1.53415,1.5342,1.53325,1.5333,2634999974.0
2008-12-04 13:20:00,1.53325,1.5333,1.5329,1.53315,3405799973.0
2008-12-04 13:25:00,1.53315,1.5333,1.53305,1.5331,1046799995.0
2008-12-04 13:30:00,1.5331,1.5339,1.5331,1.5337,569199996.0
2008-12-04 13:35:00,1.5337,1.5337,1.53255,1.53255,2011899990.0
2008-12-04 13:40:00,1.53255,1.53425,1.53255,1.53415,3640999927.0
2008-12-04 13:45:00,1.53415,1.53435,1.533,1.5331,3204599915.0
2008-12-04 13:50:00,1.53315,1.53365,1.53205,1.53245,3135799930.0
2008-12-04 13:55:00,1.53245,1.53345,1.53245,1.5333,1106999991.0
2008-12-04 14:00:00,1.53315,1.53385,1.53215,1.5324,3027399986.0
2008-12-04 14:05:00,1.53235,1.5324,1.53085,1.53115,4608199911.0
2008-12-04 14:10:00,1.5311,1.53225,1.53105,1.53205,2946399982.0
2008-12-04 14:15:00,1.53205,1.53325,1.53155,1.5331,3057599967.0
2008-12-04 14:20:00,1.5332,1.5332,1.53235,1.53235,2335799980.0
2008-12-04 14:25:00,1.53235,1.53265,1.53215,1.53235,5257799909.0
2008-12-04 14:30:00,1.53235,1.53425,1.53235,1.53365,2614799972.0
2008-12-04 14:35:00,1.53365,1.53365,1.53295,1.53315,2090199986.0
2008-12-04 14:40:00,1.53315,1.53325,1.5329,1.53295,1446599992.0
2008-12-04 14:45:00,1.5331,1.5347,1.5328,1.534,2722599986.0
2008-12-04 14:50:00,1.534,1.534,1.5333,1.53365,2189800002.0
2008-12-04 14:55:00,1.53365,1.535,1.53365,1.5349,3342699957.0
2008-12-04 15:00:00,1.53485,1.535,1.53385,1.5349,3618999944.0
2008-12-04 15:05:00,1.5349,1.53505,1.53435,1.53445,2960999961.0
2008-12-04 15:10:00,1.53445,1.5348,1.5334,1.53345,1411399987.0
2008-12-04 15:15:00,1.53345,1.53435,1.53325,1.53415,2138199983.0
2008-12-04 15:20:00,1.5341,1.5343,1.53355,1.5341,1428999997.0
2008-12-04 15:25:00,1.5341,1.5346,1.53385,1.53395,1474999993.0
2008-12-04 15:30:00,1.534,1.53475,1.53325,1.53345,2934799960.0
2008-12-04 15:35:00,1.53345,1.53425,1.53345,1.5337,3281799979.0
2008-12-04 15:40:00,1.5337,1.5343,1.53345,1.5342,2018599985.0
2008-12-04 15:45:00,1.53425,1.5343,1.53325,1.5342,2771599980.0
2008-12-04 15:50:00,1.5342,1.5344,1.5329,1.5332,3433199965.0
2008-12-04 15:55:00,1.5332,1.5339,1.53315,1.53315,2899199969.0
2008-12-04 16:00:00,1.53315,1.53335,1.53215,1.5324,3778199965.0
2008-12-04 16:05:00,1.5324,1.5334,1.53235,1.53305,3200799999.0
2008-12-04 16:10:00,1.53305,1.53425,1.53305,1.53395,3557199953.0
2008-12-04 16:15:00,1.53395,1.53425,1.53295,1.53325,3329199943.0
2008-12-04 16:20:00,1.53325,1.53545,1.533,1.5348,3550999966.0
2008-12-04 16:25:00,1.5348,1.53505,1.53435,1.53465,3412999955.0
2008-12-04 16:30:00,1.5346,1.5366,1.5341,1.53645,4023999964.0
2008-12-04 16:35:00,1.53645,1.5369,1.5359,1.53615,4490399937.0
2008-12-04 16:40:00,1.53615,1.5367,1.53575,1.5365,3421399964.0
2008-12-04 16:45:00,1.53645,1.5377,1.5359,1.5364,3290799954.0
2008-12-04 16:50:00,1.5364,1.53735,1.53605,1.5363,3585399968.0
2008-12-04 16:55:00,1.53625,1.53645,1.53565,1.5364,3382199959.0
2008-12-04 17:00:00,1.5364,1.5372,1.53575,1.53665,5664199917.0
2008-12-04 17:05:00,1.53665,1.5367,1.53575,1.53605,4525799922.0
2008-12-04 17:10:00,1.53605,1.53635,1.5358,1.536,3924399948.0
2008-12-04 17:15:00,1.5361,1.5367,1.53595,1.53625,4240199931.0
2008-12-04 17:20:00,1.53625,1.5372,1.53615,1.5369,3624799959.0
2008-12-04 17:25:00,1.53685,1.537,1.53565,1.53575,4213399882.0
2008-12-04 17:30:00,1.53575,1.53635,1.5354,1.53585,2173599972.0
2008-12-04 17:35:00,1.53585,1.5373,1.53575,1.53725,5652999871.0
2008-12-04 17:40:00,1.53725,1.539,1.53725,1.53795,4845599897.0
2008-12-04 17:45:00,1.53795,1.53935,1.5377,1.5392,1926599996.0
2008-12-04 17:50:00,1.53915,1.53955,1.5382,1.53915,2941799956.0
2008-12-04 17:55:00,1.5392,1.5399,1.5374,1.53745,2664199978.0
2008-12-04 18:00:00,1.53735,1.53745,1.536,1.53635,2979999980.0
2008-12-04 18:05:00,1.53635,1.5366,1.5358,1.53615,2045599984.0
2008-12-04 18:10:00,1.53615,1.5369,1.53555,1.5368,1960199991.0
2008-12-04 18:15:00,1.5368,1.5391,1.53645,1.53765,5742199867.0
2008-12-04 18:20:00,1.53765,1.53825,1.53555,1.5367,4163399959.0
2008-12-04 18:25:00,1.5366,1.53805,1.5354,1.53605,2356799997.0
2008-12-04 18:30:00,1.53605,1.53685,1.535,1.53515,3306799936.0
2008-12-04 18:35:00,1.53515,1.5381,1.53445,1.5379,3023799964.0
2008-12-04 18:40:00,1.53805,1.53805,1.5348,1.53585,3298799951.0
2008-12-04 18:45:00,1.5359,1.53685,1.5355,1.5365,3619799944.0
2008-12-04 18:50:00,1.53645,1.53695,1.5357,1.53695,1911799991.0
2008-12-04 18:55:00,1.53695,1.5384,1.53635,1.5368,2266599989.0
2008-12-04 19:00:00,1.5368,1.5368,1.53565,1.53575,2635799985.0
2008-12-04 19:05:00,1.53575,1.53625,1.535,1.53505,1339799999.0
2008-12-04 19:10:00,1.53505,1.5355,1.53485,1.53515,1809799999.0
2008-12-04 19:15:00,1.53515,1.5368,1.53465,1.5348,2549399989.0
2008-12-04 19:20:00,1.5347,1.53565,1.53435,1.53545,1517400000.0
2008-12-04 19:25:00,1.53545,1.5355,1.53405,1.53445,1935199994.0
2008-12-04 19:30:00,1.53445,1.5345,1.53305,1.5343,2030399994.0
2008-12-04 19:35:00,1.5343,1.5343,1.53185,1.53245,1976699994.0
2008-12-04 19:40:00,1.53245,1.5335,1.53215,1.5331,1055399997.0
2008-12-04 19:45:00,1.5331,1.53355,1.53235,1.5333,1906199998.0
2008-12-04 19:50:00,1.53325,1.53365,1.5317,1.53265,2100800003.0
2008-12-04 19:55:00,1.53265,1.53365,1.5322,1.5322,1234399998.0
2008-12-04 20:00:00,1.53205,1.53305,1.53195,1.533,1727399997.0
2008-12-04 20:05:00,1.53295,1.5334,1.53245,1.533,1791800000.0
2008-12-04 20:10:00,1.53295,1.53305,1.5325,1.53255,850800002.0
2008-12-04 20:15:00,1.53255,1.53255,1.53135,1.53225,987799994.0
2008-12-04 20:20:00,1.53225,1.53265,1.53205,1.53245,1503199999.0
2008-12-04 20:25:00,1.5325,1.5325,1.53125,1.53195,869799998.0
2008-12-04 20:30:00,1.53195,1.5322,1.5312,1.53145,1031199999.0
2008-12-04 20:35:00,1.53145,1.53205,1.5312,1.5314,969599997.0
2008-12-04 20:40:00,1.53125,1.5314,1.53085,1.531,495200000.0
2008-12-04 20:45:00,1.53095,1.5321,1.53095,1.5313,1472200000.0
2008-12-04 20:50:00,1.5313,1.5315,1.53095,1.5311,1300999999.0
2008-12-04 20:55:00,1.5311,1.5317,1.53085,1.5315,1285400000.0
2008-12-04 21:00:00,1.53125,1.53205,1.53125,1.5318,504400000.0
2008-12-04 21:05:00,1.53175,1.532,1.53135,1.5317,936199997.0
2008-12-04 21:10:00,1.5317,1.5327,1.53165,1.5325,1084399997.0
2008-12-04 21:15:00,1.5325,1.5325,1.5316,1.53165,886599999.0
2008-12-04 21:20:00,1.53165,1.53215,1.531,1.531,1079599995.0
2008-12-04 21:25:00,1.531,1.5313,1.5309,1.53105,819800000.0
2008-12-04 21:30:00,1.53105,1.53155,1.53095,1.53155,386600000.0
2008-12-04 21:35:00,1.53155,1.5317,1.53105,1.53135,1104800000.0
2008-12-04 21:40:00,1.5315,1.5316,1.53095,1.53105,921999999.0
2008-12-04 21:45:00,1.53105,1.5311,1.52935,1.52985,2118899998.0
2008-12-04 21:50:00,1.53025,1.5303,1.52935,1.52985,1587400000.0
2008-12-04 21:55:00,1.5299,1.53035,1.52935,1.52975,1250000002.0
2008-12-04 22:00:00,1.52975,1.52995,1.52935,1.52935,1768799993.0
2008-12-04 22:05:00,1.52935,1.52935,1.52745,1.5279,2472000020.0
2008-12-04 22:10:00,1.5279,1.52815,1.52545,1.52555,2424000004.0
2008-12-04 22:15:00,1.52575,1.52655,1.5238,1.5258,2687999973.0
2008-12-04 22:20:00,1.5258,1.5269,1.5254,1.52625,2394599984.0
2008-12-04 22:25:00,1.52625,1.5273,1.525,1.52615,2695599975.0
2008-12-04 22:30:00,1.52615,1.52705,1.52355,1.52385,2448599980.0
2008-12-04 22:35:00,1.5238,1.52395,1.522,1.5237,2107299978.0
2008-12-04 22:40:00,1.52365,1.5251,1.52335,1.52495,2778799959.0
2008-12-04 22:45:00,1.52495,1.5255,1.52445,1.5252,2302999969.0
2008-12-04 22:50:00,1.52545,1.52585,1.52495,1.5256,2527699968.0
2008-12-04 22:55:00,1.52555,1.5282,1.52545,1.52725,2529099960.0
2008-12-04 23:00:00,1.52725,1.5296,1.52725,1.52925,1501599980.0
2008-12-04 23:05:00,1.5291,1.5293,1.52795,1.5283,1869999969.0
2008-12-04 23:10:00,1.52825,1.52825,1.52655,1.52665,1479399977.0
2008-12-04 23:15:00,1.52665,1.527,1.5264,1.5266,1534199954.0
2008-12-04 23:20:00,1.52665,1.52665,1.5261,1.5262,389199989.0
2008-12-04 23:25:00,1.52625,1.5273,1.52615,1.52695,1779499944.0
2008-12-04 23:30:00,1.52705,1.5284,1.52705,1.5279,1536499948.0
2008-12-04 23:35:00,1.5279,1.5279,1.5272,1.52735,424999997.0
2008-12-04 23:40:00,1.52735,1.52755,1.52715,1.52755,186600000.0
2008-12-04 23:45:00,1.5277,1.5277,1.5272,1.5274,422999999.0
2008-12-04 23:50:00,1.5274,1.5274,1.5273,1.5273,340400000.0
2008-12-04 23:55:00,1.52735,1.52765,1.52675,1.52695,1040399976.0
2008-12-05 00:00:00,1.52585,1.52725,1.52585,1.52645,87400000.0
2008-12-05 00:05:00,1.52645,1.5266,1.52635,1.52645,100400000.0
2008-12-05 00:10:00,1.52645,1.5265,1.526,1.52645,159400000.0
2008-12-05 00:15:00,1.52645,1.52645,1.5253,1.52545,284200000.0
2008-12-05 00:20:00,1.52545,1.52555,1.52475,1.52535,350199998.0
2008-12-05 00:25:00,1.52528,1.52547,1.5249,1.52535,519399975.0
2008-12-05 00:30:00,1.52535,1.52585,1.5252,1.52585,97200000.0
2008-12-05 00:35:00,1.52582,1.5264,1.52545,1.52588,716999992.0
2008-12-05 00:40:00,1.52615,1.52705,1.52615,1.52661,405999992.0
2008-12-05 00:45:00,1.5267,1.5267,1.5262,1.52635,109200000.0
2008-12-05 00:50:00,1.5264,1.5264,1.52561,1.526,139399998.0
2008-12-05 00:55:00,1.526,1.526,1.526,1.526,150400000.0
2008-12-05 01:00:00,1.526,1.5272,1.526,1.52655,499399994.0
2008-12-05 01:05:00,1.52655,1.5273,1.5265,1.5268,377599997.0
2008-12-05 01:10:00,1.5268,1.5269,1.5268,1.5268,80600000.0
2008-12-05 01:15:00,1.5268,1.5269,1.52638,1.52665,367599988.0
2008-12-05 01:20:00,1.52675,1.52675,1.52615,1.52645,156999999.0
2008-12-05 01:25:00,1.52645,1.52645,1.5264,1.52645,45400000.0
2008-12-05 01:30:00,1.52606,1.52647,1.52606,1.52645,95200000.0
2008-12-05 01:35:00,1.52645,1.52685,1.5264,1.52645,138999998.0
2008-12-05 01:40:00,1.52645,1.52645,1.52645,1.52645,62200000.0
2008-12-05 01:45:00,1.52645,1.5265,1.52645,1.52645,50400000.0
2008-12-05 01:50:00,1.52645,1.52665,1.52645,1.52665,148399999.0
2008-12-05 01:55:00,1.52665,1.5272,1.52641,1.52685,992999988.0
2008-12-05 02:00:00,1.52685,1.5273,1.52682,1.5272,270799998.0
2008-12-05 02:05:00,1.5273,1.52765,1.5268,1.52705,422199998.0
2008-12-05 02:10:00,1.52695,1.5272,1.52695,1.5272,638599994.0
2008-12-05 02:15:00,1.52715,1.5276,1.5271,1.5276,599199999.0
2008-12-05 02:20:00,1.52765,1.52915,1.52735,1.5289,834599997.0
2008-12-05 02:25:00,1.529,1.53015,1.5283,1.53015,608399993.0
2008-12-05 02:30:00,1.53025,1.53045,1.528,1.52875,931899993.0
2008-12-05 02:35:00,1.52875,1.52905,1.5283,1.52885,500399984.0
2008-12-05 02:40:00,1.5289,1.52955,1.5287,1.529,1269599955.0
2008-12-05 02:45:00,1.529,1.5297,1.52885,1.5292,974599959.0
2008-12-05 02:50:00,1.5291,1.52925,1.52835,1.52845,1242399971.0
2008-12-05 02:55:00,1.5284,1.5291,1.52795,1.5282,686999987.0
2008-12-05 03:00:00,1.52825,1.5285,1.52795,1.52815,1212999985.0
2008-12-05 03:05:00,1.5283,1.5283,1.52795,1.528,809599981.0
2008-12-05 03:10:00,1.528,1.52815,1.5269,1.52705,717599995.0
2008-12-05 03:15:00,1.5271,1.52735,1.5266,1.5271,612999999.0
2008-12-05 03:20:00,1.5267,1.5277,1.52655,1.52715,1105199984.0
2008-12-05 03:25:00,1.52715,1.5273,1.52715,1.52715,1562400002.0
2008-12-05 03:30:00,1.52715,1.5273,1.5262,1.52635,512199995.0
2008-12-05 03:35:00,1.5262,1.5271,1.5262,1.52705,574599982.0
2008-12-05 03:40:00,1.52705,1.52715,1.52676,1.52705,33600000.0
2008-12-05 03:45:00,1.52715,1.5277,1.52705,1.52735,270800000.0
2008-12-05 03:50:00,1.52735,1.52735,1.5272,1.5272,38800000.0
2008-12-05 03:55:00,1.5272,1.52975,1.5272,1.5296,404199997.0
2008-12-05 04:00:00,1.52965,1.5302,1.52915,1.5294,829599994.0
2008-12-05 04:05:00,1.5294,1.52955,1.5293,1.5293,480999999.0
2008-12-05 04:10:00,1.52934,1.52975,1.529,1.5293,322999997.0
2008-12-05 04:15:00,1.52945,1.52985,1.52905,1.5298,187000000.0
2008-12-05 04:20:00,1.5298,1.5298,1.5294,1.5294,96400000.0
2008-12-05 04:25:00,1.52944,1.5298,1.5294,1.52955,258199999.0
2008-12-05 04:30:00,1.52965,1.53,1.5295,1.52965,359800001.0
2008-12-05 04:35:00,1.5296,1.5297,1.5295,1.5295,223400000.0
2008-12-05 04:40:00,1.5295,1.5297,1.5291,1.5293,188200000.0
2008-12-05 04:45:00,1.5292,1.52935,1.5291,1.52915,287000000.0
2008-12-05 04:50:00,1.52915,1.52965,1.52915,1.52945,587800000.0
2008-12-05 04:55:00,1.5294,1.52985,1.5292,1.52955,168400000.0
2008-12-05 05:00:00,1.5296,1.5298,1.52935,1.52945,160800001.0
2008-12-05 05:05:00,1.5296,1.5302,1.52955,1.5298,242400000.0
2008-12-05 05:10:00,1.5297,1.53095,1.5296,1.5307,388399998.0
2008-12-05 05:15:00,1.5307,1.53085,1.53035,1.53045,259399999.0
2008-12-05 05:20:00,1.5305,1.53075,1.53045,1.53045,558399997.0
2008-12-05 05:25:00,1.53045,1.53055,1.52987,1.5305,385200000.0
2008-12-05 05:30:00,1.53045,1.5306,1.53035,1.5304,452400000.0
2008-12-05 05:35:00,1.53035,1.5305,1.53035,1.53035,104400000.0
2008-12-05 05:40:00,1.53035,1.5306,1.53015,1.53023,466799999.0
2008-12-05 05:45:00,1.5305,1.53165,1.5303,1.53145,257800001.0
2008-12-05 05:50:00,1.53135,1.53195,1.53075,1.5316,272799996.0
2008-12-05 05:55:00,1.5316,1.53195,1.5305,1.531,911399990.0
2008-12-05 06:00:00,1.53095,1.5312,1.5303,1.53055,584799984.0
2008-12-05 06:05:00,1.5305,1.53075,1.5304,1.53055,1053799966.0
2008-12-05 06:10:00,1.5307,1.53075,1.53045,1.53065,222399999.0
2008-12-05 06:15:00,1.53065,1.53075,1.5304,1.53055,1231599946.0
2008-12-05 06:20:00,1.53055,1.53055,1.5296,1.5304,1300599949.0
2008-12-05 06:25:00,1.5304,1.5308,1.52955,1.53025,622400001.0
2008-12-05 06:30:00,1.5302,1.5303,1.52925,1.52955,791599975.0
2008-12-05 06:35:00,1.52965,1.53005,1.52945,1.53005,986599979.0
2008-12-05 06:40:00,1.5302,1.53115,1.52965,1.53085,440999991.0
2008-12-05 06:45:00,1.53095,1.5311,1.5302,1.5306,600800001.0
2008-12-05 06:50:00,1.53045,1.53075,1.5294,1.52955,1325599968.0
2008-12-05 06:55:00,1.52965,1.53065,1.5294,1.53015,1173799972.0
2008-12-05 07:00:00,1.53025,1.53075,1.5293,1.52995,752600001.0
2008-12-05 07:05:00,1.52995,1.53035,1.52945,1.5296,507199999.0
2008-12-05 07:10:00,1.5296,1.53045,1.52955,1.53005,236899998.0
2008-12-05 07:15:00,1.53015,1.5307,1.5294,1.52965,525100000.0
2008-12-05 07:20:00,1.52965,1.52965,1.52905,1.52915,196599998.0
2008-12-05 07:25:00,1.52915,1.52955,1.52905,1.5294,287199993.0
2008-12-05 07:30:00,1.52935,1.53035,1.52905,1.52965,953799969.0
2008-12-05 07:35:00,1.52965,1.5305,1.52945,1.53015,1429799932.0
2008-12-05 07:40:00,1.5302,1.5309,1.53,1.5306,949999963.0
2008-12-05 07:45:00,1.53075,1.5309,1.52995,1.5306,336199999.0
2008-12-05 07:50:00,1.53055,1.53115,1.53045,1.5308,717199987.0
2008-12-05 07:55:00,1.53095,1.53125,1.53055,1.53125,110800000.0
2008-12-05 08:00:00,1.53115,1.53115,1.5299,1.53095,422999999.0
2008-12-05 08:05:00,1.53095,1.5319,1.53085,1.5316,523999998.0
2008-12-05 08:10:00,1.5315,1.53195,1.53125,1.53145,393399998.0
2008-12-05 08:15:00,1.53145,1.53165,1.5311,1.5315,684199993.0
2008-12-05 08:20:00,1.53135,1.5315,1.531,1.5312,206600001.0
2008-12-05 08:25:00,1.5312,1.5313,1.53115,1.53125,120000000.0
2008-12-05 08:30:00,1.5313,1.5314,1.53095,1.5313,563000000.0
2008-12-05 08:35:00,1.53125,1.5315,1.531,1.53105,1357199962.0
2008-12-05 08:40:00,1.531,1.5311,1.5306,1.53095,896999986.0
2008-12-05 08:45:00,1.53105,1.53125,1.53075,1.53075,914799972.0
2008-12-05 08:50:00,1.53085,1.53105,1.53075,1.53075,486799994.0
2008-12-05 08:55:00,1.5312,1.5313,1.5295,1.5301,2013199936.0
2008-12-05 09:00:00,1.5301,1.5301,1.52905,1.52955,1052999992.0
2008-12-05 09:05:00,1.5297,1.5317,1.5295,1.53155,1052199985.0
2008-12-05 09:10:00,1.53145,1.5316,1.531,1.531,2067599967.0
2008-12-05 09:15:00,1.531,1.53185,1.53065,1.53145,2261999938.0
2008-12-05 09:20:00,1.5315,1.5317,1.5311,1.53125,1352799985.0
2008-12-05 09:25:00,1.5313,1.53165,1.53055,1.5311,2123799941.0
2008-12-05 09:30:00,1.5311,1.5316,1.53045,1.5316,900199987.0
2008-12-05 09:35:00,1.53165,1.53245,1.5311,1.5322,1614799989.0
2008-12-05 09:40:00,1.5322,1.53335,1.53195,1.5326,2395199948.0
2008-12-05 09:45:00,1.53265,1.5328,1.53205,1.53215,1019199988.0
2008-12-05 09:50:00,1.5322,1.5327,1.5317,1.5325,756199995.0
2008-12-05 09:55:00,1.53265,1.5333,1.53235,1.53305,1832399986.0
2008-12-05 10:00:00,1.53305,1.5332,1.5315,1.5316,1708799977.0
2008-12-05 10:05:00,1.53155,1.53175,1.53095,1.5311,1762799989.0
2008-12-05 10:10:00,1.5311,1.5315,1.5304,1.5307,1695199987.0
2008-12-05 10:15:00,1.5306,1.53375,1.5306,1.5337,1750199999.0
2008-12-05 10:20:00,1.53375,1.53425,1.53265,1.53295,3462199949.0
2008-12-05 10:25:00,1.53295,1.53385,1.53265,1.53335,1216600002.0
2008-12-05 10:30:00,1.5334,1.53365,1.53335,1.53335,680600000.0
2008-12-05 10:35:00,1.53335,1.53355,1.53285,1.53295,1358199992.0
2008-12-05 10:40:00,1.53315,1.5337,1.53295,1.5335,1043199998.0
2008-12-05 10:45:00,1.5335,1.5338,1.5334,1.5335,1085999997.0
2008-12-05 10:50:00,1.53355,1.53385,1.5331,1.53385,1504799997.0
2008-12-05 10:55:00,1.53375,1.5345,1.53355,1.53355,1399399988.0
2008-12-05 11:00:00,1.53355,1.53435,1.53335,1.5336,1677999991.0
2008-12-05 11:05:00,1.5336,1.53375,1.53265,1.53295,1038799997.0
2008-12-05 11:10:00,1.5329,1.5354,1.53275,1.5351,1331399998.0
2008-12-05 11:15:00,1.5352,1.53535,1.5346,1.53505,793999999.0
2008-12-05 11:20:00,1.53505,1.53515,1.53415,1.53515,1402799995.0
2008-12-05 11:25:00,1.53515,1.53555,1.5347,1.535,826600001.0
2008-12-05 11:30:00,1.535,1.53555,1.53495,1.53505,1407799994.0
2008-12-05 11:35:00,1.53495,1.5358,1.5344,1.5354,1393399989.0
2008-12-05 11:40:00,1.5354,1.53555,1.53445,1.53455,1195399999.0
2008-12-05 11:45:00,1.53455,1.53525,1.5337,1.5337,1188443997.0
2008-12-05 11:50:00,1.5337,1.534,1.53265,1.53305,1143700001.0
2008-12-05 11:55:00,1.53305,1.5336,1.53265,1.53345,1262900000.0
2008-12-05 12:00:00,1.53335,1.53445,1.53295,1.5341,932999999.0
2008-12-05 12:05:00,1.53405,1.53455,1.5334,1.534,856200000.0
2008-12-05 12:10:00,1.534,1.5349,1.534,1.5348,540399999.0
2008-12-05 12:15:00,1.53475,1.53525,1.53465,1.53495,885400000.0
2008-12-05 12:20:00,1.53495,1.536,1.5348,1.53535,1198199999.0
2008-12-05 12:25:00,1.53535,1.5356,1.5346,1.53485,1190199999.0
2008-12-05 12:30:00,1.53485,1.53535,1.5341,1.53505,1210600002.0
2008-12-05 12:35:00,1.53505,1.53625,1.5348,1.53595,753000001.0
2008-12-05 12:40:00,1.53595,1.53605,1.5351,1.53545,482199999.0
2008-12-05 12:45:00,1.53545,1.5355,1.5344,1.53475,844599998.0
2008-12-05 12:50:00,1.5349,1.5351,1.5339,1.53415,1021400000.0
2008-12-05 12:55:00,1.53415,1.5353,1.534,1.53485,980600000.0
2008-12-05 13:00:00,1.53485,1.5354,1.53435,1.5351,592799997.0
2008-12-05 13:05:00,1.535,1.5367,1.53435,1.53605,731199999.0
2008-12-05 13:10:00,1.53605,1.537,1.53565,1.53645,912000000.0
2008-12-05 13:15:00,1.53645,1.53675,1.53585,1.53655,625400001.0
2008-12-05 13:20:00,1.53655,1.53705,1.53625,1.53685,462399999.0
2008-12-05 13:25:00,1.53685,1.53705,1.5358,1.53685,787800002.0
2008-12-05 13:30:00,1.53685,1.53735,1.5358,1.5364,555199997.0
2008-12-05 13:35:00,1.53635,1.5373,1.53635,1.53645,504199997.0
2008-12-05 13:40:00,1.5364,1.53735,1.53575,1.5371,858599997.0
2008-12-05 13:45:00,1.53705,1.5378,1.53675,1.53725,600000000.0
2008-12-05 13:50:00,1.5373,1.5383,1.537,1.53715,569999999.0
2008-12-05 13:55:00,1.53715,1.538,1.53695,1.53695,413600000.0
2008-12-05 14:00:00,1.53695,1.53695,1.53645,1.5366,402400000.0
2008-12-05 14:05:00,1.53665,1.53675,1.5354,1.53615,580200000.0
2008-12-05 14:10:00,1.53615,1.5373,1.5361,1.5372,533800000.0
2008-12-05 14:15:00,1.5372,1.53735,1.53685,1.53685,406400000.0
2008-12-05 14:20:00,1.53685,1.537,1.53645,1.537,452599999.0
2008-12-05 14:25:00,1.53695,1.53765,1.53675,1.53755,567799999.0
2008-12-05 14:30:00,1.5376,1.53865,1.53755,1.5379,470199999.0
2008-12-05 14:35:00,1.5379,1.5381,1.53765,1.5377,534800000.0
2008-12-05 14:40:00,1.53775,1.538,1.5374,1.5379,303000000.0
2008-12-05 14:45:00,1.5379,1.53825,1.5378,1.53785,396800000.0
2008-12-05 14:50:00,1.5378,1.5383,1.53765,1.5382,324800000.0
2008-12-05 14:55:00,1.53825,1.53875,1.538,1.53855,1280600000.0
2008-12-05 15:00:00,1.5386,1.5392,1.53855,1.5388,1311200000.0
2008-12-05 15:05:00,1.5388,1.539,1.5374,1.5376,778599998.0
2008-12-05 15:10:00,1.5376,1.5386,1.53745,1.53825,906400004.0
2008-12-05 15:15:00,1.5382,1.5394,1.53805,1.5389,987800000.0
2008-12-05 15:20:00,1.53885,1.53895,1.5383,1.5389,823400000.0
2008-12-05 15:25:00,1.5389,1.5392,1.5383,1.5388,717800000.0
2008-12-05 15:30:00,1.5388,1.5402,1.53575,1.5385,1211600000.0
2008-12-05 15:35:00,1.5385,1.53965,1.53645,1.5374,1056400000.0
2008-12-05 15:40:00,1.5375,1.53815,1.5354,1.5355,1175000002.0
2008-12-05 15:45:00,1.5355,1.5364,1.5347,1.53485,1172400001.0
2008-12-05 15:50:00,1.53475,1.5356,1.5343,1.5356,1470800001.0
2008-12-05 15:55:00,1.53555,1.537,1.53515,1.5366,1130200000.0
2008-12-05 16:00:00,1.53665,1.5386,1.536,1.5381,1282400001.0
2008-12-05 16:05:00,1.53805,1.53845,1.537,1.538,1033600002.0
2008-12-05 16:10:00,1.538,1.5399,1.53785,1.5394,850400000.0
2008-12-05 16:15:00,1.53935,1.5414,1.5385,1.5414,972200000.0
2008-12-05 16:20:00,1.54145,1.5426,1.54145,1.5424,962000000.0
2008-12-05 16:25:00,1.54235,1.5425,1.54145,1.542,739400000.0
2008-12-05 16:30:00,1.542,1.5424,1.54135,1.54155,847200000.0
2008-12-05 16:35:00,1.54155,1.5437,1.541,1.54355,943600001.0
2008-12-05 16:40:00,1.54375,1.54485,1.54355,1.5437,985600001.0
2008-12-05 16:45:00,1.5437,1.54435,1.5433,1.54385,880600000.0
2008-12-05 16:50:00,1.5438,1.5448,1.5438,1.54455,886900001.0
2008-12-05 16:55:00,1.54455,1.5451,1.54395,1.5445,1004800000.0
2008-12-05 17:00:00,1.54455,1.5467,1.54445,1.5464,961700002.0
2008-12-05 17:05:00,1.5464,1.5466,1.5459,1.54635,799800001.0
2008-12-05 17:10:00,1.5464,1.5473,1.5458,1.54675,803000000.0
2008-12-05 17:15:00,1.54675,1.5478,1.5466,1.54665,687600001.0
2008-12-05 17:20:00,1.54665,1.5483,1.5466,1.54715,797200002.0
2008-12-05 17:25:00,1.5472,1.5482,1.5467,1.5481,639400004.0
2008-12-05 17:30:00,1.54805,1.54885,1.54785,1.5483,630400000.0
2008-12-05 17:35:00,1.5483,1.5483,1.54685,1.5476,592600000.0
2008-12-05 17:40:00,1.5476,1.5486,1.54745,1.54765,673000000.0
2008-12-05 17:45:00,1.5477,1.5507,1.54755,1.5506,940800002.0
2008-12-05 17:50:00,1.55055,1.55055,1.54855,1.5488,1152800001.0
2008-12-05 17:55:00,1.5488,1.54935,1.5483,1.54905,1007100001.0
2008-12-05 18:00:00,1.54905,1.5493,1.5476,1.5477,875200001.0
2008-12-05 18:05:00,1.5477,1.5482,1.54745,1.5477,749400000.0
2008-12-05 18:10:00,1.54765,1.5481,1.54695,1.5475,739800000.0
2008-12-05 18:15:00,1.54745,1.5478,1.54725,1.5475,656200000.0
2008-12-05 18:20:00,1.5476,1.54765,1.5461,1.5468,830200003.0
2008-12-05 18:25:00,1.54685,1.5472,1.5457,1.5464,813000001.0
2008-12-05 18:30:00,1.54645,1.54735,1.5462,1.54705,776000003.0
2008-12-05 18:35:00,1.54715,1.5475,1.5466,1.54725,700000000.0
2008-12-05 18:40:00,1.54735,1.5481,1.54705,1.5479,665800001.0
2008-12-05 18:45:00,1.5479,1.54815,1.54695,1.547,566800000.0
2008-12-05 18:50:00,1.54705,1.5487,1.54705,1.5482,892800005.0
2008-12-05 18:55:00,1.5482,1.5488,1.548,1.54845,539200000.0
2008-12-05 19:00:00,1.54845,1.54935,1.5481,1.54885,800000000.0
2008-12-05 19:05:00,1.54885,1.5497,1.5486,1.5494,607800000.0
2008-12-05 19:10:00,1.54945,1.54955,1.5481,1.54835,577600000.0
2008-12-05 19:15:00,1.54835,1.5486,1.54765,1.5482,834000000.0
2008-12-05 19:20:00,1.54835,1.54955,1.5483,1.54885,768000002.0
2008-12-05 19:25:00,1.54885,1.5494,1.5482,1.54935,748400002.0
2008-12-05 19:30:00,1.54935,1.5495,1.5484,1.5487,475200000.0
2008-12-05 19:35:00,1.54875,1.54925,1.5477,1.54805,368400001.0
2008-12-05 19:40:00,1.54805,1.5483,1.5472,1.54825,580400000.0
2008-12-05 19:45:00,1.54825,1.54945,1.54805,1.54925,372000003.0
2008-12-05 19:50:00,1.54925,1.54935,1.5487,1.54895,1893199994.0
2008-12-05 19:55:00,1.54895,1.5496,1.54875,1.549,2061199994.0
2008-12-05 20:00:00,1.549,1.5499,1.549,1.54945,2862400002.0
2008-12-05 20:05:00,1.54945,1.5512,1.5493,1.5512,1717000006.0
2008-12-05 20:10:00,1.5511,1.55175,1.55015,1.55035,2891400012.0
2008-12-05 20:15:00,1.55035,1.55105,1.55035,1.55055,2910600015.0
2008-12-05 20:20:00,1.55055,1.55115,1.5501,1.55045,1930199994.0
2008-12-05 20:25:00,1.55045,1.55125,1.5501,1.55025,1628200002.0
2008-12-05 20:30:00,1.55025,1.55115,1.54985,1.55025,1476800008.0
2008-12-05 20:35:00,1.55025,1.5505,1.5494,1.5498,1712400005.0
2008-12-05 20:40:00,1.54975,1.55035,1.54935,1.55015,2047400005.0
2008-12-05 20:45:00,1.55025,1.55065,1.5488,1.54895,2901200007.0
2008-12-05 20:50:00,1.549,1.5497,1.54795,1.5487,3277800017.0
2008-12-05 20:55:00,1.5487,1.5496,1.5481,1.5482,3785200004.0
2008-12-05 21:00:00,1.5483,1.5495,1.548,1.5483,4427600026.0
2008-12-05 21:05:00,1.5484,1.54935,1.54795,1.5482,2457000012.0
2008-12-05 21:10:00,1.54825,1.5497,1.54795,1.5496,1445600002.0
2008-12-05 21:15:00,1.54925,1.54985,1.5483,1.54955,1674599998.0
2008-12-05 21:20:00,1.54955,1.5504,1.5494,1.5499,1148400002.0
2008-12-05 21:25:00,1.5499,1.55025,1.5491,1.54945,2553900002.0
2008-12-05 21:30:00,1.5494,1.5511,1.54885,1.55095,1865800002.0
2008-12-05 21:35:00,1.5508,1.5516,1.55015,1.5515,3300400014.0
2008-12-05 21:40:00,1.5515,1.55215,1.55075,1.55135,2198899999.0
2008-12-05 21:45:00,1.55145,1.55235,1.55075,1.5518,3495000005.0
2008-12-05 21:50:00,1.5518,1.55205,1.55125,1.5518,4629599990.0
2008-12-05 21:55:00,1.5519,1.5523,1.54995,1.551,3033999991.0
2008-12-05 22:00:00,1.55115,1.5519,1.55005,1.5506,5140800004.0
2008-12-05 22:05:00,1.5506,1.5517,1.5503,1.55045,4055800030.0
2008-12-05 22:10:00,1.5504,1.55215,1.54995,1.55175,5170800019.0
2008-12-05 22:15:00,1.5518,1.55365,1.55175,1.55285,3969199989.0
2008-12-05 22:20:00,1.5528,1.5532,1.55205,1.55285,2677399996.0
2008-12-05 22:25:00,1.5528,1.55315,1.5517,1.5528,2750000026.0
2008-12-05 22:30:00,1.5528,1.55455,1.5526,1.55415,1726799993.0
2008-12-05 22:35:00,1.55415,1.5542,1.55355,1.55385,1511999994.0
2008-12-05 22:40:00,1.55395,1.55415,1.55335,1.55335,1469600000.0
2008-12-05 22:45:00,1.55335,1.55425,1.55335,1.5538,845000002.0
2008-12-05 22:50:00,1.5538,1.554,1.5532,1.5539,513200000.0
2008-12-05 22:55:00,1.5539,1.5539,1.55325,1.5537,673200002.0
2008-12-05 23:00:00,1.5537,1.55425,1.55365,1.55365,367000000.0
2008-12-05 23:05:00,1.5537,1.55395,1.553,1.5533,638200000.0
2008-12-05 23:10:00,1.55335,1.5535,1.55305,1.5534,293600000.0
2008-12-05 23:15:00,1.5534,1.5535,1.5529,1.553,544600000.0
2008-12-05 23:20:00,1.553,1.55355,1.5522,1.55235,339800000.0
2008-12-05 23:25:00,1.55235,1.55285,1.55205,1.5527,286400000.0
2008-12-05 23:30:00,1.5527,1.5533,1.55265,1.5528,247600000.0
2008-12-05 23:35:00,1.5528,1.5537,1.55225,1.55255,638800001.0
2008-12-05 23:40:00,1.5526,1.55325,1.5526,1.5527,982000006.0
2008-12-05 23:45:00,1.55275,1.5532,1.5527,1.5527,1452999999.0
2008-12-05 23:50:00,1.5527,1.5534,1.5527,1.553,539599991.0
2008-12-05 23:55:00,1.55295,1.553,1.55025,1.551,1459900001.0
2008-12-08 00:00:00,1.5521,1.55308,1.55117,1.55117,283600000.0
2008-12-08 00:05:00,1.55221,1.55235,1.5499,1.55143,357400000.0
2008-12-08 00:10:00,1.55182,1.55224,1.5496,1.5511,67800000.0
2008-12-08 00:15:00,1.55115,1.5514,1.55041,1.551,259799991.0
2008-12-08 00:20:00,1.5511,1.5513,1.551,1.55115,110600000.0
2008-12-08 00:25:00,1.55115,1.55171,1.55103,1.55158,382399993.0
2008-12-08 00:30:00,1.55175,1.552,1.5517,1.5519,35400000.0
2008-12-08 00:35:00,1.5519,1.5525,1.5519,1.55235,64600000.0
2008-12-08 00:40:00,1.55255,1.55346,1.5522,1.55335,151000000.0
2008-12-08 00:45:00,1.55295,1.55295,1.55205,1.55265,38400000.0
2008-12-08 00:50:00,1.55275,1.553,1.55215,1.55241,697599987.0
2008-12-08 00:55:00,1.55215,1.55246,1.5519,1.55195,356599997.0
2008-12-08 01:00:00,1.5521,1.5534,1.5521,1.5534,67200000.0
2008-12-08 01:05:00,1.553,1.553,1.55147,1.5516,181399998.0
2008-12-08 01:10:00,1.5516,1.5516,1.5506,1.55095,28800000.0
2008-12-08 01:15:00,1.55095,1.55175,1.55095,1.55135,73000000.0
2008-12-08 01:20:00,1.55187,1.55231,1.55136,1.5515,1115799951.0
2008-12-08 01:25:00,1.55181,1.5521,1.55145,1.5515,903799983.0
2008-12-08 01:30:00,1.5515,1.5515,1.5508,1.55095,27800000.0
2008-12-08 01:35:00,1.5509,1.5518,1.54995,1.55124,276400001.0
2008-12-08 01:40:00,1.551,1.5517,1.55055,1.5507,224999995.0
2008-12-08 01:45:00,1.5507,1.55075,1.5507,1.5507,41400000.0
2008-12-08 01:50:00,1.5507,1.5507,1.5507,1.5507,15000000.0
2008-12-08 01:55:00,1.55082,1.55082,1.5503,1.5507,36000000.0
2008-12-08 02:00:00,1.55062,1.55105,1.55028,1.551,408999999.0
2008-12-08 02:05:00,1.5512,1.55205,1.5511,1.5517,578599996.0
2008-12-08 02:10:00,1.55175,1.553,1.5517,1.5527,920600003.0
2008-12-08 02:15:00,1.5526,1.5538,1.55255,1.55305,1498999995.0
2008-12-08 02:20:00,1.55315,1.55375,1.5528,1.5529,561999993.0
2008-12-08 02:25:00,1.553,1.55365,1.55285,1.5533,352199996.0
2008-12-08 02:30:00,1.55345,1.55355,1.55294,1.55305,269799994.0
2008-12-08 02:35:00,1.55305,1.5545,1.5529,1.55445,512599994.0
2008-12-08 02:40:00,1.55445,1.55445,1.55354,1.55385,86800000.0
2008-12-08 02:45:00,1.5539,1.5539,1.5534,1.5535,116400000.0
2008-12-08 02:50:00,1.5535,1.55375,1.5533,1.55355,107000000.0
2008-12-08 02:55:00,1.55355,1.55385,1.5528,1.5536,71200000.0
2008-12-08 03:00:00,1.5536,1.55445,1.5535,1.5542,111000000.0
2008-12-08 03:05:00,1.55435,1.5545,1.5536,1.5536,774799979.0
2008-12-08 03:10:00,1.55355,1.5541,1.5532,1.5534,897999992.0
2008-12-08 03:15:00,1.55345,1.55385,1.55335,1.55355,1054000000.0
2008-12-08 03:20:00,1.55355,1.55395,1.5532,1.5536,1146200000.0
2008-12-08 03:25:00,1.5536,1.55375,1.5532,1.5535,754600000.0
2008-12-08 03:30:00,1.55345,1.5536,1.553,1.5536,376800000.0
2008-12-08 03:35:00,1.5535,1.55395,1.5532,1.5536,283100000.0
2008-12-08 03:40:00,1.5536,1.55375,1.5528,1.5531,429600000.0
2008-12-08 03:45:00,1.55315,1.55385,1.55295,1.5531,877799993.0
2008-12-08 03:50:00,1.5531,1.55315,1.5523,1.55295,391000000.0
2008-12-08 03:55:00,1.5531,1.5531,1.55195,1.55245,690000003.0
2008-12-08 04:00:00,1.5525,1.55269,1.55202,1.55245,386600000.0
2008-12-08 04:05:00,1.55245,1.5525,1.5519,1.55225,256400000.0
2008-12-08 04:10:00,1.55225,1.55225,1.55205,1.55225,275000000.0
2008-12-08 04:15:00,1.55215,1.55235,1.55205,1.5522,375000004.0
2008-12-08 04:20:00,1.5523,1.55265,1.5519,1.5524,483600000.0
2008-12-08 04:25:00,1.5524,1.5524,1.55175,1.5521,428600002.0
2008-12-08 04:30:00,1.55205,1.55225,1.55205,1.55225,577000002.0
2008-12-08 04:35:00,1.55225,1.5528,1.55225,1.5528,247000000.0
2008-12-08 04:40:00,1.5528,1.5532,1.5525,1.55285,395199998.0
2008-12-08 04:45:00,1.55305,1.5543,1.553,1.55405,241199999.0
2008-12-08 04:50:00,1.554,1.5548,1.55365,1.5544,365600000.0
2008-12-08 04:55:00,1.55465,1.55525,1.554,1.55525,429799996.0
2008-12-08 05:00:00,1.55525,1.55535,1.55435,1.55475,584199999.0
2008-12-08 05:05:00,1.55475,1.55525,1.55475,1.55515,147200000.0
2008-12-08 05:10:00,1.55525,1.55625,1.55495,1.5555,289600000.0
2008-12-08 05:15:00,1.5555,1.55575,1.55485,1.55525,330200001.0
2008-12-08 05:20:00,1.55525,1.55625,1.5549,1.55585,385800001.0
2008-12-08 05:25:00,1.55585,1.55605,1.55545,1.5556,275400000.0
2008-12-08 05:30:00,1.5557,1.5564,1.5555,1.5561,308400000.0
2008-12-08 05:35:00,1.55625,1.55635,1.55545,1.55585,304600000.0
2008-12-08 05:40:00,1.55585,1.55635,1.55575,1.55585,255000002.0
2008-12-08 05:45:00,1.55585,1.5563,1.5558,1.5561,217600003.0
2008-12-08 05:50:00,1.55625,1.55645,1.55575,1.55645,160400000.0
2008-12-08 05:55:00,1.55635,1.5565,1.55585,1.55615,319799999.0
2008-12-08 06:00:00,1.55625,1.55665,1.55625,1.5565,126800000.0
2008-12-08 06:05:00,1.55645,1.5568,1.55635,1.55665,117200000.0
2008-12-08 06:10:00,1.55655,1.5568,1.55628,1.5565,208600000.0
2008-12-08 06:15:00,1.55665,1.55665,1.5561,1.55655,102400000.0
2008-12-08 06:20:00,1.55643,1.55695,1.55615,1.55695,154800000.0
2008-12-08 06:25:00,1.55695,1.55705,1.5566,1.55695,169800000.0
2008-12-08 06:30:00,1.55705,1.5573,1.55655,1.55705,240800003.0
2008-12-08 06:35:00,1.55705,1.5571,1.55695,1.55695,59000000.0
2008-12-08 06:40:00,1.557,1.557,1.556,1.55625,147200000.0
2008-12-08 06:45:00,1.55625,1.55665,1.55565,1.55585,608800005.0
2008-12-08 06:50:00,1.55585,1.55595,1.55545,1.5556,915800002.0
2008-12-08 06:55:00,1.55555,1.55555,1.55495,1.55535,347200003.0
2008-12-08 07:00:00,1.55535,1.55545,1.55465,1.55475,607800000.0
2008-12-08 07:05:00,1.55475,1.55515,1.55475,1.5551,936200004.0
2008-12-08 07:10:00,1.55515,1.55595,1.55495,1.5558,618799998.0
2008-12-08 07:15:00,1.5558,1.5558,1.5555,1.55555,462399998.0
2008-12-08 07:20:00,1.55555,1.55565,1.55475,1.55485,610599998.0
2008-12-08 07:25:00,1.55485,1.55565,1.5547,1.55565,796200001.0
2008-12-08 07:30:00,1.55585,1.5559,1.55555,1.5556,135800000.0
2008-12-08 07:35:00,1.55565,1.55575,1.55565,1.55575,142200000.0
2008-12-08 07:40:00,1.55585,1.5561,1.5553,1.55575,456200002.0
2008-12-08 07:45:00,1.55575,1.55615,1.55575,1.556,1088000000.0
2008-12-08 07:50:00,1.55605,1.5562,1.55505,1.5559,1791399995.0
2008-12-08 07:55:00,1.5559,1.55605,1.5557,1.5558,527599998.0
2008-12-08 08:00:00,1.55585,1.5569,1.5558,1.5569,1247799991.0
2008-12-08 08:05:00,1.557,1.5571,1.55665,1.557,128000000.0
2008-12-08 08:10:00,1.55705,1.55725,1.5566,1.55715,213200000.0
2008-12-08 08:15:00,1.55715,1.55845,1.55695,1.55845,799199992.0
2008-12-08 08:20:00,1.55835,1.559,1.55815,1.559,307399999.0
2008-12-08 08:25:00,1.5589,1.5593,1.5586,1.55885,219200000.0
2008-12-08 08:30:00,1.55885,1.55935,1.55805,1.55805,712200000.0
2008-12-08 08:35:00,1.55815,1.5589,1.55785,1.55825,841200003.0
2008-12-08 08:40:00,1.55825,1.55895,1.5578,1.5586,924200010.0
2008-12-08 08:45:00,1.558,1.5586,1.5568,1.557,614599993.0
2008-12-08 08:50:00,1.557,1.558,1.55595,1.5569,2461300001.0
2008-12-08 08:55:00,1.5569,1.5576,1.5567,1.55705,1706799998.0
2008-12-08 09:00:00,1.5567,1.55865,1.5564,1.5575,840999995.0
2008-12-08 09:05:00,1.55765,1.55835,1.55725,1.55735,1890199976.0
2008-12-08 09:10:00,1.5574,1.55915,1.55645,1.55785,2080499989.0
2008-12-08 09:15:00,1.558,1.5589,1.55745,1.55835,3181399981.0
2008-12-08 09:20:00,1.5582,1.5582,1.5563,1.55645,1639400009.0
2008-12-08 09:25:00,1.55645,1.5597,1.55645,1.5591,1850799992.0
2008-12-08 09:30:00,1.5592,1.5601,1.5587,1.55895,1412799993.0
2008-12-08 09:35:00,1.5592,1.5593,1.5577,1.55875,830799999.0
2008-12-08 09:40:00,1.55855,1.56015,1.55855,1.55995,1252499993.0
2008-12-08 09:45:00,1.5598,1.5604,1.559,1.55975,1049700000.0
2008-12-08 09:50:00,1.55975,1.56055,1.5584,1.55955,1465999998.0
2008-12-08 09:55:00,1.5596,1.56095,1.559,1.559,901800000.0
2008-12-08 10:00:00,1.55905,1.5596,1.5589,1.5595,1071800000.0
2008-12-08 10:05:00,1.55935,1.5613,1.5591,1.56125,745399999.0
2008-12-08 10:10:00,1.561,1.56135,1.56075,1.56125,466600000.0
2008-12-08 10:15:00,1.5613,1.56145,1.56025,1.56065,1335999994.0
2008-12-08 10:20:00,1.56075,1.56135,1.56045,1.5606,945999995.0
2008-12-08 10:25:00,1.56055,1.5615,1.56025,1.5604,575199999.0
2008-12-08 10:30:00,1.5604,1.5606,1.55905,1.55905,588799997.0
2008-12-08 10:35:00,1.55905,1.55955,1.5584,1.5587,935599998.0
2008-12-08 10:40:00,1.5587,1.55935,1.5587,1.559,739994001.0
2008-12-08 10:45:00,1.55905,1.5595,1.5587,1.55915,1639999986.0
2008-12-08 10:50:00,1.55915,1.5601,1.55895,1.55985,530800000.0
2008-12-08 10:55:00,1.56,1.5606,1.5599,1.5604,597999998.0
2008-12-08 11:00:00,1.5604,1.56095,1.56035,1.5608,817200000.0
2008-12-08 11:05:00,1.56075,1.5614,1.5604,1.5613,1547599999.0
2008-12-08 11:10:00,1.5613,1.5613,1.55995,1.5602,812899997.0
2008-12-08 11:15:00,1.56025,1.5611,1.56005,1.5603,1458200002.0
2008-12-08 11:20:00,1.56035,1.56035,1.55855,1.55905,1529999996.0
2008-12-08 11:25:00,1.55905,1.56025,1.5587,1.5598,1967199989.0
2008-12-08 11:30:00,1.5598,1.5601,1.55925,1.55975,2096399982.0
2008-12-08 11:35:00,1.55975,1.5603,1.5597,1.55985,1236399999.0
2008-12-08 11:40:00,1.55985,1.5601,1.5594,1.55995,925999998.0
2008-12-08 11:45:00,1.56,1.56005,1.55915,1.5595,2292599993.0
2008-12-08 11:50:00,1.5595,1.56005,1.5591,1.5599,1467899996.0
2008-12-08 11:55:00,1.5599,1.56085,1.55975,1.56045,2515199996.0
2008-12-08 12:00:00,1.56045,1.56055,1.55895,1.56015,2189999987.0
2008-12-08 12:05:00,1.56015,1.56035,1.55875,1.55925,2131599992.0
2008-12-08 12:10:00,1.55915,1.55985,1.55905,1.55925,1249199990.0
2008-12-08 12:15:00,1.5592,1.56015,1.5589,1.55975,2894199964.0
2008-12-08 12:20:00,1.55945,1.56005,1.5592,1.5596,3124999961.0
2008-12-08 12:25:00,1.5596,1.5605,1.55915,1.5604,1240599994.0
2008-12-08 12:30:00,1.5603,1.56055,1.5599,1.56015,2558599988.0
2008-12-08 12:35:00,1.5601,1.56025,1.55925,1.5593,2637799994.0
2008-12-08 12:40:00,1.5593,1.55955,1.5588,1.5591,2651787997.0
2008-12-08 12:45:00,1.5592,1.56,1.5592,1.5598,2603199996.0
2008-12-08 12:50:00,1.5598,1.56045,1.5595,1.5603,1659999988.0
2008-12-08 12:55:00,1.5602,1.56075,1.5599,1.56045,1303999992.0
2008-12-08 13:00:00,1.5604,1.5608,1.5603,1.5605,1872999974.0
2008-12-08 13:05:00,1.5606,1.5613,1.5599,1.5599,2530999976.0
2008-12-08 13:10:00,1.55985,1.56035,1.5596,1.55985,995599996.0
2008-12-08 13:15:00,1.5598,1.56,1.55925,1.55925,1969599998.0
2008-12-08 13:20:00,1.55925,1.5603,1.5591,1.5595,2048600003.0
2008-12-08 13:25:00,1.55955,1.5596,1.5592,1.55925,966400004.0
2008-12-08 13:30:00,1.55925,1.5609,1.55925,1.5608,1405799994.0
2008-12-08 13:35:00,1.5608,1.5613,1.56045,1.56115,1244399995.0
2008-12-08 13:40:00,1.56105,1.56135,1.56095,1.56115,967200000.0
2008-12-08 13:45:00,1.56115,1.5615,1.5608,1.56135,1821200002.0
2008-12-08 13:50:00,1.56135,1.56135,1.5606,1.56115,1226999998.0
2008-12-08 13:55:00,1.56115,1.56155,1.56095,1.5612,1557000001.0
2008-12-08 14:00:00,1.5612,1.56135,1.5609,1.56115,1026200003.0
2008-12-08 14:05:00,1.56115,1.5613,1.56095,1.56095,827000002.0
2008-12-08 14:10:00,1.56095,1.56105,1.5605,1.56065,1625600002.0
2008-12-08 14:15:00,1.56065,1.56105,1.5604,1.5608,1150200004.0
2008-12-08 14:20:00,1.5608,1.56095,1.56045,1.56055,1545800008.0
2008-12-08 14:25:00,1.56055,1.56075,1.55975,1.5599,1183799999.0
2008-12-08 14:30:00,1.55985,1.5602,1.55895,1.5596,1515599999.0
2008-12-08 14:35:00,1.55955,1.5599,1.5591,1.5593,2464600000.0
2008-12-08 14:40:00,1.5593,1.5596,1.5591,1.5595,515199999.0
2008-12-08 14:45:00,1.5595,1.56025,1.5595,1.56015,272599999.0
2008-12-08 14:50:00,1.56015,1.5602,1.5595,1.5598,1974799987.0
2008-12-08 14:55:00,1.5598,1.5607,1.5598,1.56055,930399997.0
2008-12-08 15:00:00,1.56055,1.56055,1.55905,1.5593,1696800001.0
2008-12-08 15:05:00,1.55935,1.56135,1.5593,1.5607,2932999988.0
2008-12-08 15:10:00,1.56075,1.5608,1.559,1.55915,1571700001.0
2008-12-08 15:15:00,1.55915,1.56035,1.5588,1.55925,1990138001.0
2008-12-08 15:20:00,1.55935,1.56,1.5589,1.5599,1915599995.0
2008-12-08 15:25:00,1.5599,1.5609,1.55965,1.56025,3796599982.0
2008-12-08 15:30:00,1.56025,1.5603,1.55885,1.55925,4556599974.0
2008-12-08 15:35:00,1.55925,1.5593,1.5588,1.55895,2059075000.0
2008-12-08 15:40:00,1.55895,1.5592,1.5578,1.55835,2178374990.0
2008-12-08 15:45:00,1.55835,1.55995,1.55835,1.55985,2157600001.0
2008-12-08 15:50:00,1.55975,1.5599,1.55865,1.5591,1529199999.0
2008-12-08 15:55:00,1.5589,1.5598,1.5583,1.5596,1678000001.0
2008-12-08 16:00:00,1.55965,1.5597,1.5587,1.55925,1949999997.0
2008-12-08 16:05:00,1.55925,1.5593,1.5585,1.55865,2347999995.0
2008-12-08 16:10:00,1.55865,1.55865,1.55745,1.5576,1090199997.0
2008-12-08 16:15:00,1.5576,1.5582,1.5575,1.55765,1252799997.0
2008-12-08 16:20:00,1.5578,1.5579,1.55705,1.55745,2539599989.0
2008-12-08 16:25:00,1.55755,1.55885,1.5573,1.5585,2963399981.0
2008-12-08 16:30:00,1.5585,1.55885,1.5578,1.55785,3110999981.0
2008-12-08 16:35:00,1.55785,1.5591,1.5573,1.55865,4374399965.0
2008-12-08 16:40:00,1.55865,1.55955,1.5581,1.55895,1939199997.0
2008-12-08 16:45:00,1.55895,1.55935,1.55845,1.5587,5191599955.0
2008-12-08 16:50:00,1.55875,1.55895,1.5574,1.5579,2817599988.0
2008-12-08 16:55:00,1.5579,1.55795,1.55645,1.55665,2186799994.0
2008-12-08 17:00:00,1.55665,1.5572,1.55645,1.55665,1711399996.0
2008-12-08 17:05:00,1.55655,1.5579,1.556,1.55755,1038399998.0
2008-12-08 17:10:00,1.55755,1.5579,1.55525,1.5555,1393600000.0
2008-12-08 17:15:00,1.5555,1.55645,1.55525,1.55645,1367899999.0
2008-12-08 17:20:00,1.55645,1.5571,1.556,1.55675,1142000002.0
2008-12-08 17:25:00,1.5568,1.5571,1.556,1.55625,1263800002.0
2008-12-08 17:30:00,1.55625,1.5571,1.55585,1.55655,1795000002.0
2008-12-08 17:35:00,1.55645,1.55735,1.55585,1.55655,1012600002.0
2008-12-08 17:40:00,1.55655,1.55685,1.55575,1.55615,1130999999.0
2008-12-08 17:45:00,1.55615,1.55665,1.55545,1.55545,1379200006.0
2008-12-08 17:50:00,1.5555,1.55685,1.5554,1.55555,902900004.0
2008-12-08 17:55:00,1.55555,1.5565,1.55535,1.5564,1218800002.0
2008-12-08 18:00:00,1.55635,1.5571,1.55575,1.55585,725200002.0
2008-12-08 18:05:00,1.55585,1.55725,1.5556,1.55705,968200007.0
2008-12-08 18:10:00,1.557,1.557,1.5548,1.5551,1193299999.0
2008-12-08 18:15:00,1.55515,1.5558,1.555,1.5557,1072300001.0
2008-12-08 18:20:00,1.5557,1.5566,1.5557,1.55615,1023500000.0
2008-12-08 18:25:00,1.55615,1.55675,1.5556,1.55645,1834599999.0
2008-12-08 18:30:00,1.55645,1.55815,1.55645,1.55755,1542600000.0
2008-12-08 18:35:00,1.55755,1.55775,1.55585,1.55725,1597599998.0
2008-12-08 18:40:00,1.55735,1.5581,1.5565,1.5581,1481200000.0
2008-12-08 18:45:00,1.558,1.5588,1.5578,1.55805,934200000.0
2008-12-08 18:50:00,1.5581,1.5581,1.55705,1.55755,1205799999.0
2008-12-08 18:55:00,1.55755,1.5579,1.5568,1.5578,1156399997.0
2008-12-08 19:00:00,1.5578,1.55805,1.55725,1.5577,1030800006.0
2008-12-08 19:05:00,1.5577,1.5579,1.5566,1.5568,561900000.0
2008-12-08 19:10:00,1.5568,1.557,1.55645,1.55665,576200002.0
2008-12-08 19:15:00,1.55655,1.55735,1.5565,1.5573,839800000.0
2008-12-08 19:20:00,1.55725,1.5577,1.55695,1.55695,1523400004.0
2008-12-08 19:25:00,1.55695,1.557,1.55565,1.5559,884800000.0
2008-12-08 19:30:00,1.556,1.5566,1.55565,1.5564,810200000.0
2008-12-08 19:35:00,1.5566,1.5567,1.5557,1.5559,1063200001.0
2008-12-08 19:40:00,1.55595,1.55665,1.55575,1.5566,1046800002.0
2008-12-08 19:45:00,1.55665,1.557,1.55615,1.55645,851600007.0
2008-12-08 19:50:00,1.5565,1.5569,1.55535,1.55575,1051600003.0
2008-12-08 19:55:00,1.5557,1.55595,1.555,1.55525,1020600000.0
2008-12-08 20:00:00,1.55525,1.5555,1.555,1.55525,946200003.0
2008-12-08 20:05:00,1.55525,1.5554,1.55505,1.55525,776400000.0
2008-12-08 20:10:00,1.55515,1.5552,1.55495,1.55505,536200000.0
2008-12-08 20:15:00,1.55505,1.5551,1.55405,1.55445,1311000000.0
2008-12-08 20:20:00,1.55445,1.55445,1.5536,1.55395,955800004.0
2008-12-08 20:25:00,1.5541,1.5551,1.554,1.55485,722800004.0
2008-12-08 20:30:00,1.55485,1.55485,1.55385,1.55415,1025400002.0
2008-12-08 20:35:00,1.5542,1.55515,1.55375,1.55515,754400004.0
2008-12-08 20:40:00,1.55525,1.5558,1.55505,1.5555,529000001.0
2008-12-08 20:45:00,1.5554,1.55595,1.55535,1.55595,323800004.0
2008-12-08 20:50:00,1.55595,1.55675,1.5557,1.55575,730600004.0
2008-12-08 20:55:00,1.55575,1.55595,1.5557,1.5558,754000000.0
2008-12-08 21:00:00,1.55575,1.5568,1.5557,1.5568,608400001.0
2008-12-08 21:05:00,1.55685,1.55765,1.5565,1.5574,715400005.0
2008-12-08 21:10:00,1.5575,1.55765,1.5571,1.55715,529399999.0
2008-12-08 21:15:00,1.55715,1.5576,1.55655,1.55665,537600007.0
2008-12-08 21:20:00,1.5566,1.55825,1.5557,1.55625,1067599998.0
2008-12-08 21:25:00,1.5563,1.5577,1.5562,1.55685,777200003.0
2008-12-08 21:30:00,1.55685,1.55755,1.5565,1.55725,758200004.0
2008-12-08 21:35:00,1.5572,1.55795,1.5571,1.55785,390600001.0
2008-12-08 21:40:00,1.55785,1.55815,1.5576,1.558,334000001.0
2008-12-08 21:45:00,1.558,1.55885,1.5578,1.55855,602000001.0
2008-12-08 21:50:00,1.55845,1.5587,1.558,1.55855,818400002.0
2008-12-08 21:55:00,1.55855,1.55935,1.55795,1.55885,832400001.0
2008-12-08 22:00:00,1.55875,1.55925,1.55865,1.55915,1002600005.0
2008-12-08 22:05:00,1.55915,1.5593,1.55865,1.55905,514400000.0
2008-12-08 22:10:00,1.5592,1.55935,1.55835,1.5585,559100000.0
2008-12-08 22:15:00,1.5585,1.5588,1.55815,1.5587,247200001.0
2008-12-08 22:20:00,1.5587,1.5589,1.55815,1.55815,405400000.0
2008-12-08 22:25:00,1.55815,1.5586,1.55815,1.5586,385200002.0
2008-12-08 22:30:00,1.5586,1.5591,1.5584,1.5591,240000000.0
2008-12-08 22:35:00,1.55905,1.5593,1.55855,1.55855,309200005.0
2008-12-08 22:40:00,1.55855,1.55875,1.55805,1.55815,487400001.0
2008-12-08 22:45:00,1.55815,1.55855,1.5574,1.5575,810400003.0
2008-12-08 22:50:00,1.55755,1.5586,1.55695,1.5583,711600012.0
2008-12-08 22:55:00,1.55825,1.559,1.558,1.55835,687400004.0
2008-12-08 23:00:00,1.55845,1.55845,1.5575,1.5582,963199997.0
2008-12-08 23:05:00,1.5582,1.5586,1.5581,1.5583,380800001.0
2008-12-08 23:10:00,1.55835,1.5585,1.55765,1.55765,318400005.0
2008-12-08 23:15:00,1.55765,1.5584,1.55765,1.55805,312400000.0
2008-12-08 23:20:00,1.5581,1.55875,1.558,1.55855,570000004.0
2008-12-08 23:25:00,1.55865,1.5591,1.55795,1.5588,495000003.0
2008-12-08 23:30:00,1.55875,1.5591,1.5586,1.55895,334000001.0
2008-12-08 23:35:00,1.559,1.5591,1.5581,1.5583,373600006.0
2008-12-08 23:40:00,1.55825,1.55865,1.55765,1.5582,290600003.0
2008-12-08 23:45:00,1.55815,1.55915,1.5581,1.55895,122400002.0
2008-12-08 23:50:00,1.55905,1.55995,1.55905,1.5598,241200002.0
2008-12-08 23:55:00,1.5598,1.5598,1.55915,1.5595,366400000.0
2008-12-09 00:00:00,1.55945,1.55945,1.5588,1.5592,87000000.0
2008-12-09 00:05:00,1.5592,1.55925,1.55905,1.55915,36800000.0
2008-12-09 00:10:00,1.5589,1.55945,1.55885,1.5592,90200000.0
2008-12-09 00:15:00,1.55925,1.5594,1.55846,1.5593,125800000.0
2008-12-09 00:20:00,1.55925,1.55945,1.55886,1.5594,177800000.0
2008-12-09 00:25:00,1.5594,1.55945,1.5594,1.5594,51200000.0
2008-12-09 00:30:00,1.5594,1.55945,1.55849,1.55925,113500000.0
2008-12-09 00:35:00,1.5594,1.5594,1.55775,1.5585,228450001.0
2008-12-09 00:40:00,1.5585,1.5594,1.5583,1.55875,144900000.0
2008-12-09 00:45:00,1.5594,1.5594,1.55845,1.5594,116800000.0
2008-12-09 00:50:00,1.5594,1.5594,1.5585,1.5594,88300000.0
2008-12-09 00:55:00,1.5594,1.5594,1.55825,1.5587,58700000.0
2008-12-09 01:00:00,1.55925,1.5596,1.5585,1.5587,92900000.0
2008-12-09 01:05:00,1.55925,1.5594,1.55745,1.5575,125700000.0
2008-12-09 01:10:00,1.55755,1.5581,1.55745,1.55785,236800000.0
2008-12-09 01:15:00,1.55785,1.5583,1.5577,1.55785,96000000.0
2008-12-09 01:20:00,1.55785,1.55815,1.55765,1.5578,139800000.0
2008-12-09 01:25:00,1.5578,1.55805,1.5577,1.5579,43000000.0
2008-12-09 01:30:00,1.5579,1.558,1.55755,1.5579,79600000.0
2008-12-09 01:35:00,1.55795,1.5583,1.5576,1.55805,61600000.0
2008-12-09 01:40:00,1.55788,1.55825,1.55778,1.55813,40000000.0
2008-12-09 01:45:00,1.55771,1.55818,1.55758,1.55816,80600000.0
2008-12-09 01:50:00,1.55789,1.5582,1.55756,1.5581,52200000.0
2008-12-09 01:55:00,1.558,1.55805,1.55745,1.55775,96200000.0
2008-12-09 02:00:00,1.55775,1.5581,1.55745,1.55745,651200010.0
2008-12-09 02:05:00,1.55755,1.5581,1.55755,1.558,107200000.0
2008-12-09 02:10:00,1.558,1.5581,1.558,1.558,38000000.0
2008-12-09 02:15:00,1.558,1.55805,1.558,1.558,24000000.0
2008-12-09 02:20:00,1.558,1.558,1.558,1.558,22400000.0
2008-12-09 02:25:00,1.558,1.55875,1.558,1.5587,103900000.0
2008-12-09 02:30:00,1.5587,1.55875,1.5587,1.5587,62400000.0
2008-12-09 02:35:00,1.5587,1.5587,1.5586,1.5586,176000000.0
2008-12-09 02:40:00,1.5586,1.5586,1.5586,1.5586,217600000.0
2008-12-09 02:45:00,1.5586,1.5586,1.5586,1.5586,396800000.0
2008-12-09 02:50:00,1.5586,1.5586,1.5586,1.5586,486400000.0
2008-12-09 02:55:00,1.5586,1.5586,1.55765,1.558,385099999.0
2008-12-09 03:00:00,1.558,1.5582,1.558,1.55815,228600000.0
2008-12-09 03:05:00,1.5582,1.55895,1.5582,1.5584,562999999.0
2008-12-09 03:10:00,1.55835,1.55835,1.5566,1.5566,379600006.0
2008-12-09 03:15:00,1.5566,1.557,1.5565,1.557,467800000.0
2008-12-09 03:20:00,1.557,1.557,1.557,1.557,272000000.0
2008-12-09 03:25:00,1.557,1.55795,1.557,1.55795,254500000.0
2008-12-09 03:30:00,1.55795,1.55795,1.5575,1.5575,119000000.0
2008-12-09 03:35:00,1.55745,1.55755,1.55645,1.55655,345000000.0
2008-12-09 03:40:00,1.55695,1.55775,1.55685,1.5576,130200000.0
2008-12-09 03:45:00,1.55745,1.55805,1.5565,1.5566,251000000.0
2008-12-09 03:50:00,1.5567,1.5569,1.55615,1.5568,255600002.0
2008-12-09 03:55:00,1.5567,1.5567,1.55555,1.55625,536600000.0
2008-12-09 04:00:00,1.55625,1.55685,1.55615,1.5566,576400000.0
2008-12-09 04:05:00,1.5566,1.55665,1.5558,1.55665,458500000.0
2008-12-09 04:10:00,1.55665,1.5571,1.55665,1.55685,575400000.0
2008-12-09 04:15:00,1.5569,1.5575,1.55683,1.5572,366700003.0
2008-12-09 04:20:00,1.55702,1.55755,1.55692,1.5575,215800003.0
2008-12-09 04:25:00,1.5575,1.55795,1.55739,1.5578,145400000.0
2008-12-09 04:30:00,1.55711,1.55785,1.55699,1.55742,126000000.0
2008-12-09 04:35:00,1.5575,1.5578,1.55685,1.55755,298999998.0
2008-12-09 04:40:00,1.55681,1.5577,1.5565,1.55695,662999998.0
2008-12-09 04:45:00,1.55695,1.55715,1.55695,1.55705,426200001.0
2008-12-09 04:50:00,1.55705,1.55705,1.55658,1.55705,60400000.0
2008-12-09 04:55:00,1.55735,1.55745,1.55632,1.55676,270200001.0
2008-12-09 05:00:00,1.5572,1.55735,1.55715,1.5573,44200000.0
2008-12-09 05:05:00,1.5573,1.55735,1.5571,1.5571,50400000.0
2008-12-09 05:10:00,1.5571,1.5577,1.55687,1.55765,148400000.0
2008-12-09 05:15:00,1.55765,1.55765,1.5572,1.55755,85800000.0
2008-12-09 05:20:00,1.55755,1.55795,1.55755,1.55785,86400000.0
2008-12-09 05:25:00,1.55785,1.55785,1.5578,1.55785,66800000.0
2008-12-09 05:30:00,1.55785,1.55835,1.5578,1.55835,126000000.0
2008-12-09 05:35:00,1.55802,1.55855,1.55745,1.55855,484200001.0
2008-12-09 05:40:00,1.5584,1.55885,1.5578,1.55795,162600000.0
2008-12-09 05:45:00,1.55795,1.55855,1.55795,1.5582,188800000.0
2008-12-09 05:50:00,1.55815,1.55845,1.55815,1.55845,79400000.0
2008-12-09 05:55:00,1.55855,1.559,1.55855,1.5589,131000000.0
2008-12-09 06:00:00,1.5589,1.5589,1.5577,1.5589,294800002.0
2008-12-09 06:05:00,1.5589,1.5589,1.5589,1.5589,46000000.0
2008-12-09 06:10:00,1.55815,1.55895,1.55815,1.5589,244500000.0
2008-12-09 06:15:00,1.5589,1.5593,1.55839,1.5591,497399997.0
2008-12-09 06:20:00,1.55915,1.5596,1.55915,1.5595,231200004.0
2008-12-09 06:25:00,1.5595,1.5595,1.5594,1.5594,567600000.0
2008-12-09 06:30:00,1.5594,1.5594,1.5594,1.5594,378400000.0
2008-12-09 06:35:00,1.5594,1.55955,1.5586,1.5594,258600000.0
2008-12-09 06:40:00,1.5594,1.55955,1.5585,1.5587,73799999.0
2008-12-09 06:45:00,1.55847,1.5595,1.55844,1.5592,452000000.0
2008-12-09 06:50:00,1.5592,1.5593,1.55905,1.55915,187800000.0
2008-12-09 06:55:00,1.55915,1.55975,1.55915,1.5593,72600000.0
2008-12-09 07:00:00,1.55896,1.55955,1.55896,1.55921,665400007.0
2008-12-09 07:05:00,1.55915,1.5595,1.55891,1.55905,782200005.0
2008-12-09 07:10:00,1.5591,1.55925,1.5584,1.55885,194650000.0
2008-12-09 07:15:00,1.55885,1.55935,1.5588,1.55915,148800000.0
2008-12-09 07:20:00,1.5592,1.55925,1.55855,1.55875,68200000.0
2008-12-09 07:25:00,1.55885,1.55925,1.55823,1.55866,375000001.0
2008-12-09 07:30:00,1.55846,1.55935,1.55819,1.5584,1198000000.0
2008-12-09 07:35:00,1.5585,1.5585,1.55785,1.55825,547800001.0
2008-12-09 07:40:00,1.5584,1.5584,1.5575,1.5579,125850000.0
2008-12-09 07:45:00,1.5578,1.5583,1.5576,1.5579,88000000.0
2008-12-09 07:50:00,1.55795,1.55835,1.55795,1.55835,200600000.0
2008-12-09 07:55:00,1.55835,1.55905,1.55785,1.5583,367600000.0
2008-12-09 08:00:00,1.5583,1.5583,1.5583,1.5583,112400000.0
2008-12-09 08:05:00,1.5583,1.5583,1.55785,1.5581,114700000.0
2008-12-09 08:10:00,1.5581,1.55835,1.5579,1.5582,129100000.0
2008-12-09 08:15:00,1.5582,1.5582,1.55735,1.55805,183650000.0
2008-12-09 08:20:00,1.55815,1.55815,1.5578,1.5578,106600000.0
2008-12-09 08:25:00,1.5578,1.5579,1.55775,1.5578,131000000.0
2008-12-09 08:30:00,1.5578,1.5583,1.5573,1.5573,186300000.0
2008-12-09 08:35:00,1.5573,1.5573,1.55664,1.55699,377000000.0
2008-12-09 08:40:00,1.55682,1.55716,1.55655,1.55708,2118599997.0
2008-12-09 08:45:00,1.5572,1.5573,1.55654,1.5573,536000001.0
2008-12-09 08:50:00,1.55697,1.55765,1.55674,1.5575,375800001.0
2008-12-09 08:55:00,1.5575,1.5575,1.557,1.55705,288000001.0
2008-12-09 09:00:00,1.55695,1.5572,1.5569,1.5569,123400000.0
2008-12-09 09:05:00,1.55685,1.557,1.55645,1.5568,177000000.0
2008-12-09 09:10:00,1.5568,1.5568,1.556,1.5565,1259000000.0
2008-12-09 09:15:00,1.5565,1.5566,1.5554,1.55585,1098100003.0
2008-12-09 09:20:00,1.55585,1.55675,1.55585,1.5564,228600000.0
2008-12-09 09:25:00,1.55635,1.5578,1.556,1.5577,524300003.0
2008-12-09 09:30:00,1.5577,1.5583,1.55745,1.5575,1435400001.0
2008-12-09 09:35:00,1.55755,1.5578,1.55695,1.5577,976500000.0
2008-12-09 09:40:00,1.55755,1.55875,1.55755,1.5581,1136200001.0
2008-12-09 09:45:00,1.55805,1.55825,1.55755,1.5579,1283199998.0
2008-12-09 09:50:00,1.5579,1.5595,1.5579,1.55885,982399999.0
2008-12-09 09:55:00,1.55885,1.55895,1.55755,1.5578,1085499999.0
2008-12-09 10:00:00,1.5578,1.55805,1.55745,1.5578,1116799999.0
2008-12-09 10:05:00,1.5579,1.5591,1.5579,1.5588,1332600009.0
2008-12-09 10:10:00,1.55885,1.5589,1.55765,1.5584,783799998.0
2008-12-09 10:15:00,1.5584,1.5584,1.5572,1.5572,1173599998.0
2008-12-09 10:20:00,1.5572,1.5585,1.55705,1.5578,1317500002.0
2008-12-09 10:25:00,1.55785,1.5581,1.55635,1.5573,1638200000.0
2008-12-09 10:30:00,1.55725,1.5574,1.5561,1.5569,1595700004.0
2008-12-09 10:35:00,1.557,1.5576,1.55685,1.5569,1389600000.0
2008-12-09 10:40:00,1.557,1.5579,1.5569,1.5573,1140000000.0
2008-12-09 10:45:00,1.55745,1.5577,1.5572,1.5572,726800000.0
2008-12-09 10:50:00,1.5572,1.5574,1.5572,1.5574,397400001.0
2008-12-09 10:55:00,1.5574,1.55785,1.5569,1.5571,1248300002.0
2008-12-09 11:00:00,1.5571,1.55795,1.5571,1.5578,827800000.0
2008-12-09 11:05:00,1.5578,1.5582,1.5577,1.558,719600000.0
2008-12-09 11:10:00,1.558,1.55815,1.5569,1.5575,844200001.0
2008-12-09 11:15:00,1.5575,1.55785,1.55725,1.5576,806899998.0
2008-12-09 11:20:00,1.55755,1.5582,1.55755,1.558,536400000.0
2008-12-09 11:25:00,1.5581,1.5588,1.55795,1.5585,546900000.0
2008-12-09 11:30:00,1.5585,1.5588,1.55815,1.55835,579400000.0
2008-12-09 11:35:00,1.5583,1.55855,1.55735,1.55815,902200005.0
2008-12-09 11:40:00,1.55815,1.5585,1.55795,1.55845,436399998.0
2008-12-09 11:45:00,1.55835,1.55905,1.55805,1.5584,426000000.0
2008-12-09 11:50:00,1.5584,1.5586,1.5581,1.55845,330200000.0
2008-12-09 11:55:00,1.55845,1.5586,1.55775,1.5581,418800000.0
2008-12-09 12:00:00,1.5582,1.55905,1.55745,1.55865,632500001.0
2008-12-09 12:05:00,1.55865,1.55945,1.5586,1.55925,573800001.0
2008-12-09 12:10:00,1.55925,1.55965,1.55875,1.55905,610200003.0
2008-12-09 12:15:00,1.55905,1.5592,1.55885,1.5592,346500000.0
2008-12-09 12:20:00,1.55925,1.55935,1.55895,1.55905,550800001.0
2008-12-09 12:25:00,1.55905,1.55955,1.55895,1.55905,455200000.0
2008-12-09 12:30:00,1.559,1.5597,1.55895,1.5596,269000000.0
2008-12-09 12:35:00,1.5596,1.5596,1.5586,1.559,402600001.0
2008-12-09 12:40:00,1.559,1.5597,1.559,1.5597,333600001.0
2008-12-09 12:45:00,1.5597,1.55995,1.55955,1.55965,568800000.0
2008-12-09 12:50:00,1.55965,1.55995,1.55935,1.5597,744200001.0
2008-12-09 12:55:00,1.5597,1.56,1.55965,1.55995,572000002.0
2008-12-09 13:00:00,1.55995,1.5618,1.55985,1.56105,1015600001.0
2008-12-09 13:05:00,1.5611,1.5613,1.55965,1.56065,1202400004.0
2008-12-09 13:10:00,1.56075,1.56105,1.5599,1.5604,1456000013.0
2008-12-09 13:15:00,1.5605,1.56055,1.55965,1.55995,1476200003.0
2008-12-09 13:20:00,1.55995,1.56045,1.55935,1.5594,1265200005.0
2008-12-09 13:25:00,1.5595,1.5603,1.55905,1.55935,1330999995.0
2008-12-09 13:30:00,1.55935,1.56055,1.5593,1.5602,1063000002.0
2008-12-09 13:35:00,1.5602,1.5605,1.5594,1.5603,1035700004.0
2008-12-09 13:40:00,1.5603,1.5605,1.55965,1.55985,683700002.0
2008-12-09 13:45:00,1.55985,1.5599,1.55905,1.5592,683800000.0
2008-12-09 13:50:00,1.5592,1.5598,1.5583,1.55855,1047399998.0
2008-12-09 13:55:00,1.5585,1.5591,1.55825,1.55895,867000008.0
2008-12-09 14:00:00,1.55895,1.5594,1.5587,1.55915,617399997.0
2008-12-09 14:05:00,1.55915,1.56005,1.55905,1.55935,1003200003.0
2008-12-09 14:10:00,1.5593,1.55985,1.55925,1.55955,708600000.0
2008-12-09 14:15:00,1.55955,1.56005,1.55835,1.55845,754200004.0
2008-12-09 14:20:00,1.55845,1.5594,1.55845,1.5593,1023000006.0
2008-12-09 14:25:00,1.55935,1.5594,1.5588,1.55915,1129599997.0
2008-12-09 14:30:00,1.55915,1.5593,1.55885,1.5591,328600000.0
2008-12-09 14:35:00,1.5591,1.5605,1.5589,1.56045,502200000.0
2008-12-09 14:40:00,1.56045,1.56055,1.5596,1.55995,731999999.0
2008-12-09 14:45:00,1.56,1.56055,1.55975,1.56055,435000002.0
2008-12-09 14:50:00,1.56055,1.561,1.5597,1.56085,600300000.0
2008-12-09 14:55:00,1.5608,1.561,1.5598,1.56025,832000000.0
2008-12-09 15:00:00,1.56025,1.56075,1.55915,1.5592,1004600003.0
2008-12-09 15:05:00,1.55935,1.56045,1.5592,1.56035,731800005.0
2008-12-09 15:10:00,1.56035,1.5604,1.55915,1.55925,888600000.0
2008-12-09 15:15:00,1.55925,1.5602,1.5588,1.5596,1384200001.0
2008-12-09 15:20:00,1.5597,1.5602,1.5588,1.5602,1298999999.0
2008-12-09 15:25:00,1.56015,1.56015,1.55825,1.55885,1430399998.0
2008-12-09 15:30:00,1.55885,1.5594,1.5586,1.5589,1140600003.0
2008-12-09 15:35:00,1.55885,1.5591,1.55805,1.55805,911800002.0
2008-12-09 15:40:00,1.55805,1.55875,1.55795,1.5582,866800002.0
2008-12-09 15:45:00,1.5582,1.55875,1.55815,1.55865,682800000.0
2008-12-09 15:50:00,1.55865,1.55875,1.55795,1.55835,753400000.0
2008-12-09 15:55:00,1.55835,1.55965,1.55815,1.55955,617400001.0
2008-12-09 16:00:00,1.55965,1.55965,1.5582,1.55895,831399998.0
2008-12-09 16:05:00,1.55895,1.5598,1.5586,1.5595,747000000.0
2008-12-09 16:10:00,1.5595,1.55985,1.55935,1.55965,963000000.0
2008-12-09 16:15:00,1.5596,1.5596,1.55885,1.5594,1025999999.0
2008-12-09 16:20:00,1.55935,1.5599,1.55935,1.55965,545400000.0
2008-12-09 16:25:00,1.55975,1.56015,1.5596,1.56,655000001.0
2008-12-09 16:30:00,1.56005,1.56005,1.55865,1.55875,738200001.0
2008-12-09 16:35:00,1.55875,1.56,1.55865,1.55995,918800000.0
2008-12-09 16:40:00,1.55995,1.56075,1.55945,1.5605,882600002.0
2008-12-09 16:45:00,1.56055,1.5606,1.5598,1.56005,1004900001.0
2008-12-09 16:50:00,1.56005,1.5607,1.55995,1.56005,1094400001.0
2008-12-09 16:55:00,1.56005,1.5603,1.5597,1.55995,475700001.0
2008-12-09 17:00:00,1.56015,1.56085,1.5599,1.5605,1076000002.0
2008-12-09 17:05:00,1.56045,1.5624,1.5603,1.56125,1025400001.0
2008-12-09 17:10:00,1.5613,1.5627,1.5613,1.56245,799500005.0
2008-12-09 17:15:00,1.56245,1.5629,1.5619,1.56275,896100001.0
2008-12-09 17:20:00,1.56275,1.56295,1.56265,1.56275,996999999.0
2008-12-09 17:25:00,1.56275,1.56285,1.56185,1.56185,1035200002.0
2008-12-09 17:30:00,1.5619,1.563,1.56175,1.5628,1155000002.0
2008-12-09 17:35:00,1.56275,1.5629,1.5625,1.56265,1044999999.0
2008-12-09 17:40:00,1.56265,1.5636,1.56255,1.56325,1021600001.0
2008-12-09 17:45:00,1.5632,1.5636,1.562,1.56215,1478900000.0
2008-12-09 17:50:00,1.56215,1.56265,1.5621,1.5622,1191000001.0
2008-12-09 17:55:00,1.5622,1.5623,1.55965,1.56,1807849998.0
2008-12-09 18:00:00,1.55995,1.56225,1.55985,1.56095,1142800001.0
2008-12-09 18:05:00,1.5609,1.56135,1.56045,1.56065,1207600003.0
2008-12-09 18:10:00,1.56065,1.5616,1.5601,1.56085,621799999.0
2008-12-09 18:15:00,1.5609,1.56095,1.5598,1.56035,1001200001.0
2008-12-09 18:20:00,1.56045,1.5608,1.56015,1.5603,869200001.0
2008-12-09 18:25:00,1.5603,1.56215,1.55995,1.56045,1009700000.0
2008-12-09 18:30:00,1.5605,1.56335,1.56045,1.56315,1504400008.0
2008-12-09 18:35:00,1.56305,1.5635,1.56225,1.56235,2328199987.0
2008-12-09 18:40:00,1.56235,1.56355,1.56135,1.56155,2004800002.0
2008-12-09 18:45:00,1.56155,1.56165,1.56085,1.56135,1163181997.0
2008-12-09 18:50:00,1.56135,1.5619,1.56105,1.56185,1866399985.0
2008-12-09 18:55:00,1.56185,1.56205,1.5603,1.5603,2431601986.0
2008-12-09 19:00:00,1.56045,1.56105,1.5603,1.56075,660800000.0
2008-12-09 19:05:00,1.56085,1.56255,1.56065,1.5615,1051000007.0
2008-12-09 19:10:00,1.5616,1.56445,1.5613,1.56275,1719200012.0
2008-12-09 19:15:00,1.56275,1.56315,1.56195,1.5624,2298000000.0
2008-12-09 19:20:00,1.56245,1.5627,1.56105,1.56195,1872600006.0
2008-12-09 19:25:00,1.56195,1.56235,1.5614,1.56215,2161800004.0
2008-12-09 19:30:00,1.5621,1.56235,1.56045,1.56075,1067800000.0
2008-12-09 19:35:00,1.56075,1.56155,1.55995,1.5609,1079000000.0
2008-12-09 19:40:00,1.5609,1.56205,1.56035,1.5613,2057500014.0
2008-12-09 19:45:00,1.5613,1.5617,1.56035,1.5607,2783100015.0
2008-12-09 19:50:00,1.56075,1.5612,1.55995,1.5603,1378418003.0
2008-12-09 19:55:00,1.5603,1.5607,1.5599,1.56,976199998.0
2008-12-09 20:00:00,1.56,1.5606,1.55995,1.56005,684249500.0
2008-12-09 20:05:00,1.56005,1.56005,1.5596,1.5598,547900000.0
2008-12-09 20:10:00,1.5598,1.55995,1.5594,1.55945,844780001.0
2008-12-09 20:15:00,1.55945,1.5595,1.5581,1.5582,961400001.0
2008-12-09 20:20:00,1.55815,1.55945,1.55815,1.55875,744600001.0
2008-12-09 20:25:00,1.5588,1.55915,1.558,1.55865,1411599999.0
2008-12-09 20:30:00,1.5586,1.55895,1.55795,1.5584,1310800004.0
2008-12-09 20:35:00,1.55835,1.5599,1.558,1.5599,1054000000.0
2008-12-09 20:40:00,1.5599,1.5599,1.55825,1.55825,873200006.0
2008-12-09 20:45:00,1.5583,1.5599,1.5582,1.55955,916600000.0
2008-12-09 20:50:00,1.55965,1.5598,1.5582,1.55855,884000006.0
2008-12-09 20:55:00,1.5586,1.5593,1.5583,1.55835,746000002.0
2008-12-09 21:00:00,1.55825,1.5583,1.55775,1.55795,958000003.0
2008-12-09 21:05:00,1.558,1.5588,1.5574,1.5588,1037800002.0
2008-12-09 21:10:00,1.55895,1.55895,1.5574,1.5581,1290600003.0
2008-12-09 21:15:00,1.55815,1.5587,1.5576,1.5583,766200001.0
2008-12-09 21:20:00,1.55815,1.55835,1.5565,1.5566,1341200002.0
2008-12-09 21:25:00,1.5566,1.557,1.5565,1.55655,707200000.0
2008-12-09 21:30:00,1.55655,1.55775,1.55655,1.5575,883199999.0
2008-12-09 21:35:00,1.5576,1.5579,1.5565,1.5572,1099800002.0
2008-12-09 21:40:00,1.55715,1.55735,1.5565,1.55655,1295199999.0
2008-12-09 21:45:00,1.55655,1.5575,1.55655,1.5572,1015400000.0
2008-12-09 21:50:00,1.5573,1.5573,1.55645,1.5568,753999998.0
2008-12-09 21:55:00,1.55685,1.55795,1.5566,1.55775,1027000001.0
2008-12-09 22:00:00,1.55775,1.5581,1.55715,1.5577,817200002.0
2008-12-09 22:05:00,1.5576,1.5577,1.5568,1.5571,787200001.0
2008-12-09 22:10:00,1.55705,1.55755,1.5569,1.55745,683000000.0
2008-12-09 22:15:00,1.55755,1.55765,1.5567,1.55765,750400000.0
2008-12-09 22:20:00,1.5577,1.5582,1.5574,1.5579,637600003.0
2008-12-09 22:25:00,1.5578,1.5578,1.55685,1.5574,517000002.0
2008-12-09 22:30:00,1.5574,1.5576,1.55655,1.55665,542200001.0
2008-12-09 22:35:00,1.55665,1.55715,1.55655,1.5566,577400001.0
2008-12-09 22:40:00,1.55665,1.5574,1.5566,1.55705,656600001.0
2008-12-09 22:45:00,1.55705,1.5576,1.55675,1.5571,614999999.0
2008-12-09 22:50:00,1.5571,1.55755,1.55675,1.55675,460600000.0
2008-12-09 22:55:00,1.55675,1.55695,1.55639,1.5569,287000000.0
2008-12-09 23:00:00,1.5568,1.557,1.5565,1.55665,357400001.0
2008-12-09 23:05:00,1.5566,1.55695,1.55655,1.55665,269399999.0
2008-12-09 23:10:00,1.55638,1.55665,1.55633,1.55655,288400000.0
2008-12-09 23:15:00,1.55655,1.55685,1.55655,1.5567,659800000.0
2008-12-09 23:20:00,1.55665,1.5571,1.55665,1.5569,96200000.0
2008-12-09 23:25:00,1.55695,1.55725,1.5569,1.55715,104800000.0
2008-12-09 23:30:00,1.55725,1.55755,1.5572,1.5575,178600000.0
2008-12-09 23:35:00,1.5575,1.55755,1.5572,1.5574,196800003.0
2008-12-09 23:40:00,1.55745,1.55785,1.5574,1.55785,137800000.0
2008-12-09 23:45:00,1.55785,1.5586,1.55725,1.5575,448000000.0
2008-12-09 23:50:00,1.5575,1.5584,1.5567,1.558,510300000.0
2008-12-09 23:55:00,1.558,1.55825,1.55735,1.55785,292200000.0
2008-12-10 00:00:00,1.5579,1.55795,1.55716,1.55755,195000000.0
2008-12-10 00:05:00,1.55755,1.5579,1.5575,1.55785,57200000.0
2008-12-10 00:10:00,1.55785,1.558,1.5575,1.5578,85600000.0
2008-12-10 00:15:00,1.55785,1.5579,1.5575,1.55785,42800000.0
2008-12-10 00:20:00,1.5579,1.55819,1.5573,1.55745,250000000.0
2008-12-10 00:25:00,1.55745,1.5579,1.5574,1.5576,87800000.0
2008-12-10 00:30:00,1.55765,1.5584,1.55765,1.55805,87800000.0
2008-12-10 00:35:00,1.558,1.55835,1.558,1.55835,78400000.0
2008-12-10 00:40:00,1.5582,1.55835,1.5579,1.5583,32800000.0
2008-12-10 00:45:00,1.5579,1.55835,1.5579,1.5583,76600000.0
2008-12-10 00:50:00,1.5582,1.55825,1.55775,1.558,26600000.0
2008-12-10 00:55:00,1.558,1.55805,1.558,1.558,58000000.0
2008-12-10 01:00:00,1.558,1.558,1.5566,1.5577,142400000.0
2008-12-10 01:05:00,1.5577,1.5577,1.55705,1.55755,21600000.0
2008-12-10 01:10:00,1.55755,1.5579,1.55695,1.5579,65600000.0
2008-12-10 01:15:00,1.55765,1.55805,1.5572,1.558,64800000.0
2008-12-10 01:20:00,1.55795,1.5581,1.55785,1.558,51000000.0
2008-12-10 01:25:00,1.55755,1.55815,1.5574,1.558,82000000.0
2008-12-10 01:30:00,1.55795,1.55805,1.5579,1.558,60000000.0
2008-12-10 01:35:00,1.5579,1.55815,1.55735,1.558,145000000.0
2008-12-10 01:40:00,1.55795,1.55815,1.55755,1.558,68200000.0
2008-12-10 01:45:00,1.5581,1.5581,1.55795,1.558,32800000.0
2008-12-10 01:50:00,1.558,1.558,1.5575,1.55785,17000000.0
2008-12-10 01:55:00,1.55765,1.5582,1.55762,1.5579,693600006.0
2008-12-10 02:00:00,1.5579,1.5583,1.5579,1.5583,461600003.0
2008-12-10 02:05:00,1.55835,1.55975,1.55815,1.55975,1440399996.0
2008-12-10 02:10:00,1.5598,1.5598,1.55846,1.55906,1360000000.0
2008-12-10 02:15:00,1.5593,1.55995,1.5593,1.5595,602999998.0
2008-12-10 02:20:00,1.5596,1.5596,1.55895,1.5592,1741600003.0
2008-12-10 02:25:00,1.5592,1.55975,1.55895,1.5594,2074000000.0
2008-12-10 02:30:00,1.55945,1.5597,1.5592,1.55935,932400000.0
2008-12-10 02:35:00,1.55935,1.5596,1.55916,1.5595,443000000.0
2008-12-10 02:40:00,1.5596,1.5602,1.55905,1.5597,1656800007.0
2008-12-10 02:45:00,1.55965,1.55995,1.55835,1.55845,2121400000.0
2008-12-10 02:50:00,1.55845,1.55845,1.5584,1.55845,208000000.0
2008-12-10 02:55:00,1.55845,1.5585,1.5578,1.55805,868400000.0
2008-12-10 03:00:00,1.55805,1.5585,1.55785,1.55815,136800000.0
2008-12-10 03:05:00,1.55815,1.55815,1.5573,1.55775,302800001.0
2008-12-10 03:10:00,1.55775,1.5584,1.55755,1.55815,281999999.0
2008-12-10 03:15:00,1.55815,1.55865,1.5571,1.5573,1763200003.0
2008-12-10 03:20:00,1.5572,1.55765,1.55705,1.55715,192800000.0
2008-12-10 03:25:00,1.55725,1.55765,1.55589,1.55715,153600000.0
2008-12-10 03:30:00,1.55715,1.55725,1.55715,1.55725,76800000.0
2008-12-10 03:35:00,1.55715,1.55845,1.55715,1.55845,152400000.0
2008-12-10 03:40:00,1.55845,1.55845,1.5571,1.55765,150400000.0
2008-12-10 03:45:00,1.55765,1.55775,1.55765,1.55765,65600000.0
2008-12-10 03:50:00,1.55765,1.5582,1.55765,1.5582,44200000.0
2008-12-10 03:55:00,1.5582,1.5586,1.5581,1.5585,98000000.0
2008-12-10 04:00:00,1.55845,1.5595,1.5583,1.55885,181800000.0
2008-12-10 04:05:00,1.559,1.55955,1.55895,1.55895,123200000.0
2008-12-10 04:10:00,1.559,1.559,1.55865,1.55865,104400000.0
2008-12-10 04:15:00,1.5587,1.55885,1.55781,1.55825,126600000.0
2008-12-10 04:20:00,1.55825,1.5586,1.55755,1.558,164400000.0
2008-12-10 04:25:00,1.558,1.5581,1.55795,1.558,131200000.0
2008-12-10 04:30:00,1.558,1.55835,1.55785,1.558,97000000.0
2008-12-10 04:35:00,1.558,1.5582,1.55795,1.5582,169400000.0
2008-12-10 04:40:00,1.55815,1.55825,1.55795,1.55815,133600000.0
2008-12-10 04:45:00,1.5581,1.55825,1.5581,1.5581,65600000.0
2008-12-10 04:50:00,1.5581,1.55825,1.55805,1.5581,86400000.0
2008-12-10 04:55:00,1.5581,1.5581,1.5573,1.5578,70000000.0
2008-12-10 05:00:00,1.55775,1.5578,1.5573,1.55755,164600000.0
2008-12-10 05:05:00,1.55755,1.5578,1.55745,1.5576,68800001.0
2008-12-10 05:10:00,1.55755,1.5577,1.55745,1.55745,77200000.0
2008-12-10 05:15:00,1.55745,1.5583,1.55745,1.55825,52800000.0
2008-12-10 05:20:00,1.5581,1.5583,1.55747,1.55773,217600000.0
2008-12-10 05:25:00,1.55795,1.558,1.55795,1.558,114800000.0
2008-12-10 05:30:00,1.558,1.5583,1.55785,1.5581,218600000.0
2008-12-10 05:35:00,1.55805,1.55835,1.558,1.55805,194600000.0
2008-12-10 05:40:00,1.55805,1.55805,1.55795,1.558,157200000.0
2008-12-10 05:45:00,1.55805,1.5584,1.5579,1.5584,265800001.0
2008-12-10 05:50:00,1.5584,1.55875,1.5583,1.5587,57600000.0
2008-12-10 05:55:00,1.5588,1.55925,1.55865,1.55885,174800000.0
2008-12-10 06:00:00,1.55895,1.55925,1.5585,1.559,197000000.0
2008-12-10 06:05:00,1.55895,1.5593,1.5589,1.55895,74600000.0
2008-12-10 06:10:00,1.55895,1.5591,1.55869,1.55895,275800000.0
2008-12-10 06:15:00,1.55905,1.55935,1.55885,1.55885,69200000.0
2008-12-10 06:20:00,1.55885,1.55935,1.55885,1.5591,100400000.0
2008-12-10 06:25:00,1.55905,1.5596,1.55895,1.55935,250600000.0
2008-12-10 06:30:00,1.5593,1.5596,1.55875,1.5589,354600001.0
2008-12-10 06:35:00,1.55895,1.5592,1.55875,1.5589,217600000.0
2008-12-10 06:40:00,1.55895,1.5593,1.55845,1.55895,176199999.0
2008-12-10 06:45:00,1.55885,1.5593,1.5584,1.559,240200000.0
2008-12-10 06:50:00,1.559,1.5594,1.559,1.55935,72000000.0
2008-12-10 06:55:00,1.55935,1.55945,1.55895,1.55905,143800000.0
2008-12-10 07:00:00,1.5591,1.5594,1.559,1.55905,125000000.0
2008-12-10 07:05:00,1.55905,1.5595,1.559,1.55925,113200001.0
2008-12-10 07:10:00,1.55915,1.55935,1.5589,1.5592,74600000.0
2008-12-10 07:15:00,1.5592,1.5597,1.5592,1.5592,97000000.0
2008-12-10 07:20:00,1.5593,1.5595,1.5591,1.5591,106400000.0
2008-12-10 07:25:00,1.5591,1.55945,1.5591,1.55935,59600000.0
2008-12-10 07:30:00,1.5594,1.55945,1.55895,1.55895,322800000.0
2008-12-10 07:35:00,1.55895,1.55925,1.55845,1.55875,323400000.0
2008-12-10 07:40:00,1.5587,1.55895,1.5585,1.55895,86400000.0
2008-12-10 07:45:00,1.5591,1.5591,1.55885,1.55885,168400000.0
2008-12-10 07:50:00,1.5589,1.5596,1.5588,1.55905,285800000.0
2008-12-10 07:55:00,1.55915,1.56025,1.55895,1.5601,152000000.0
2008-12-10 08:00:00,1.56025,1.56025,1.5593,1.5597,360399999.0
2008-12-10 08:05:00,1.5597,1.5603,1.5593,1.5596,427000000.0
2008-12-10 08:10:00,1.5596,1.56005,1.55913,1.5596,955200001.0
2008-12-10 08:15:00,1.55965,1.55985,1.5594,1.5598,63800000.0
2008-12-10 08:20:00,1.55975,1.5598,1.5595,1.5596,39800000.0
2008-12-10 08:25:00,1.55955,1.5598,1.55885,1.55895,275600000.0
2008-12-10 08:30:00,1.55895,1.55895,1.55775,1.55825,147400000.0
2008-12-10 08:35:00,1.55825,1.55865,1.5579,1.558,328000000.0
2008-12-10 08:40:00,1.558,1.5591,1.55785,1.55785,262800000.0
2008-12-10 08:45:00,1.55785,1.5583,1.5574,1.55785,182400000.0
2008-12-10 08:50:00,1.55785,1.55815,1.55765,1.55805,235200000.0
2008-12-10 08:55:00,1.55805,1.5581,1.5575,1.55755,378800000.0
2008-12-10 09:00:00,1.5576,1.56055,1.55755,1.5603,695400000.0
2008-12-10 09:05:00,1.5603,1.56035,1.55895,1.55895,568400000.0
2008-12-10 09:10:00,1.55895,1.5597,1.55895,1.55955,454400000.0
2008-12-10 09:15:00,1.5596,1.56055,1.5589,1.55895,543400000.0
2008-12-10 09:20:00,1.55895,1.56045,1.5582,1.56045,435000000.0
2008-12-10 09:25:00,1.56055,1.56065,1.55965,1.5599,728800000.0
2008-12-10 09:30:00,1.5599,1.56005,1.55945,1.55945,539400000.0
2008-12-10 09:35:00,1.55945,1.56045,1.5594,1.56045,464000000.0
2008-12-10 09:40:00,1.5605,1.5606,1.56,1.5605,510600000.0
2008-12-10 09:45:00,1.5605,1.56095,1.5604,1.5609,278600000.0
2008-12-10 09:50:00,1.5609,1.56225,1.5609,1.56215,357200000.0
2008-12-10 09:55:00,1.56215,1.5624,1.5616,1.56205,704600000.0
2008-12-10 10:00:00,1.5622,1.56275,1.56195,1.5624,475800001.0
2008-12-10 10:05:00,1.5624,1.5625,1.56225,1.5623,328800000.0
2008-12-10 10:10:00,1.5623,1.56255,1.5622,1.5625,364600000.0
2008-12-10 10:15:00,1.56245,1.5626,1.5592,1.5601,590800000.0
2008-12-10 10:20:00,1.56015,1.56085,1.5597,1.5606,662800002.0
2008-12-10 10:25:00,1.56055,1.5607,1.56015,1.56065,524200002.0
2008-12-10 10:30:00,1.56065,1.562,1.56015,1.562,752800001.0
2008-12-10 10:35:00,1.562,1.5625,1.56135,1.56155,599400002.0
2008-12-10 10:40:00,1.56155,1.56185,1.56145,1.5617,260600000.0
2008-12-10 10:45:00,1.56155,1.5618,1.5608,1.56125,482400000.0
2008-12-10 10:50:00,1.5612,1.5615,1.56065,1.56065,903800000.0
2008-12-10 10:55:00,1.56065,1.56075,1.56025,1.5606,621600002.0
2008-12-10 11:00:00,1.56065,1.56065,1.56015,1.56035,434800000.0
2008-12-10 11:05:00,1.56035,1.5605,1.55945,1.5602,834199997.0
2008-12-10 11:10:00,1.56025,1.56085,1.56005,1.56045,390400001.0
2008-12-10 11:15:00,1.56045,1.56065,1.56005,1.5604,447800000.0
2008-12-10 11:20:00,1.5604,1.56095,1.5602,1.56065,534600001.0
2008-12-10 11:25:00,1.56075,1.56155,1.56065,1.5608,554800001.0
2008-12-10 11:30:00,1.56055,1.56075,1.5599,1.5601,379800000.0
2008-12-10 11:35:00,1.5601,1.56075,1.56,1.56035,414800000.0
2008-12-10 11:40:00,1.5604,1.5608,1.56015,1.5606,655800003.0
2008-12-10 11:45:00,1.5606,1.5607,1.55995,1.5602,430200000.0
2008-12-10 11:50:00,1.5602,1.5602,1.55875,1.55935,793600000.0
2008-12-10 11:55:00,1.55935,1.55965,1.559,1.55935,383400001.0
2008-12-10 12:00:00,1.55935,1.56035,1.5591,1.55975,386600000.0
2008-12-10 12:05:00,1.55985,1.55985,1.55915,1.55925,326800000.0
2008-12-10 12:10:00,1.5592,1.5593,1.55825,1.5588,353999999.0
2008-12-10 12:15:00,1.5588,1.5593,1.55845,1.55925,409200000.0
2008-12-10 12:20:00,1.55925,1.55925,1.55865,1.55875,379000000.0
2008-12-10 12:25:00,1.5588,1.55905,1.55875,1.5589,254600000.0
2008-12-10 12:30:00,1.5589,1.55945,1.55865,1.5591,404600000.0
2008-12-10 12:35:00,1.5591,1.5594,1.5587,1.55915,562399999.0
2008-12-10 12:40:00,1.55905,1.5597,1.55865,1.5589,565200001.0
2008-12-10 12:45:00,1.5589,1.5596,1.5588,1.5594,462200000.0
2008-12-10 12:50:00,1.5595,1.55965,1.5591,1.55965,476400000.0
2008-12-10 12:55:00,1.5598,1.5601,1.55945,1.56,312999999.0
2008-12-10 13:00:00,1.56005,1.5603,1.55935,1.55975,626200000.0
2008-12-10 13:05:00,1.5598,1.56,1.55945,1.5596,334200000.0
2008-12-10 13:10:00,1.55955,1.5602,1.5595,1.5602,225200000.0
2008-12-10 13:15:00,1.5602,1.5608,1.5601,1.56075,229400000.0
2008-12-10 13:20:00,1.5608,1.56085,1.56045,1.5605,200300001.0
2008-12-10 13:25:00,1.5605,1.56075,1.56045,1.5605,144600000.0
2008-12-10 13:30:00,1.56045,1.5607,1.56025,1.5606,237000000.0
2008-12-10 13:35:00,1.5606,1.56135,1.5603,1.56045,560400000.0
2008-12-10 13:40:00,1.56045,1.56135,1.56035,1.56125,293600000.0
2008-12-10 13:45:00,1.56125,1.5619,1.5612,1.56175,473200001.0
2008-12-10 13:50:00,1.56185,1.56185,1.5612,1.5612,511400000.0
2008-12-10 13:55:00,1.5612,1.5615,1.56105,1.5612,484400000.0
2008-12-10 14:00:00,1.5612,1.5617,1.56105,1.5613,387800001.0
2008-12-10 14:05:00,1.56125,1.56165,1.56125,1.56145,279800000.0
2008-12-10 14:10:00,1.5615,1.56185,1.56125,1.5616,383400001.0
2008-12-10 14:15:00,1.5617,1.5618,1.56145,1.56165,495200000.0
2008-12-10 14:20:00,1.56175,1.56175,1.56135,1.5615,229999999.0
2008-12-10 14:25:00,1.5615,1.56185,1.5615,1.56155,243000000.0
2008-12-10 14:30:00,1.56155,1.5618,1.5614,1.56165,417400001.0
2008-12-10 14:35:00,1.56155,1.562,1.56115,1.56115,520200000.0
2008-12-10 14:40:00,1.56115,1.56155,1.56075,1.56095,678800000.0
2008-12-10 14:45:00,1.56095,1.56125,1.5605,1.5611,656000000.0
2008-12-10 14:50:00,1.561,1.561,1.55975,1.55995,733800002.0
2008-12-10 14:55:00,1.55995,1.55995,1.55915,1.55915,885600000.0
2008-12-10 15:00:00,1.55915,1.55935,1.55855,1.5587,1436800000.0
2008-12-10 15:05:00,1.55865,1.559,1.55845,1.55845,1061500000.0
2008-12-10 15:10:00,1.55845,1.5589,1.55845,1.55865,718799999.0
2008-12-10 15:15:00,1.55865,1.55865,1.55815,1.55815,677000000.0
2008-12-10 15:20:00,1.55815,1.559,1.55815,1.5586,622800000.0
2008-12-10 15:25:00,1.55865,1.5591,1.55855,1.55905,677600000.0
2008-12-10 15:30:00,1.559,1.5595,1.5589,1.55905,535000000.0
2008-12-10 15:35:00,1.55905,1.55985,1.5589,1.55975,552600000.0
2008-12-10 15:40:00,1.55975,1.5598,1.5595,1.5596,543000000.0
2008-12-10 15:45:00,1.5596,1.56135,1.55945,1.56115,1147399999.0
2008-12-10 15:50:00,1.5611,1.5617,1.56075,1.5612,985400001.0
2008-12-10 15:55:00,1.56115,1.56155,1.5604,1.56045,567300000.0
2008-12-10 16:00:00,1.56035,1.56035,1.55945,1.55945,789200001.0
2008-12-10 16:05:00,1.55945,1.5598,1.55945,1.55955,548200000.0
2008-12-10 16:10:00,1.5596,1.5599,1.55855,1.55865,911600001.0
2008-12-10 16:15:00,1.5587,1.55905,1.558,1.5583,671199999.0
2008-12-10 16:20:00,1.55825,1.55845,1.55745,1.558,1358500001.0
2008-12-10 16:25:00,1.558,1.55815,1.55745,1.5577,1026000000.0
2008-12-10 16:30:00,1.5577,1.55795,1.5574,1.55775,1139600000.0
2008-12-10 16:35:00,1.5578,1.55815,1.55745,1.5575,1415200000.0
2008-12-10 16:40:00,1.5575,1.5581,1.55675,1.5572,1288700000.0
2008-12-10 16:45:00,1.5572,1.55815,1.55705,1.5575,1116200001.0
2008-12-10 16:50:00,1.55715,1.55725,1.556,1.556,1351200002.0
2008-12-10 16:55:00,1.556,1.55625,1.55555,1.55575,1244199999.0
2008-12-10 17:00:00,1.55575,1.55715,1.5556,1.55715,1136800001.0
2008-12-10 17:05:00,1.55715,1.55825,1.55675,1.5577,1334399999.0
2008-12-10 17:10:00,1.5577,1.55785,1.55705,1.55725,1017000002.0
2008-12-10 17:15:00,1.55725,1.5578,1.5569,1.55735,1410400000.0
2008-12-10 17:20:00,1.5575,1.5575,1.55645,1.55655,1255400000.0
2008-12-10 17:25:00,1.55655,1.557,1.5564,1.55645,2053000000.0
2008-12-10 17:30:00,1.55645,1.5568,1.55635,1.5565,1435200002.0
2008-12-10 17:35:00,1.55645,1.55665,1.5563,1.5564,1756000000.0
2008-12-10 17:40:00,1.5564,1.55705,1.55545,1.5563,1338999998.0
2008-12-10 17:45:00,1.55625,1.5564,1.55535,1.55635,934199999.0
2008-12-10 17:50:00,1.5564,1.55645,1.55485,1.55505,959200001.0
2008-12-10 17:55:00,1.55505,1.55755,1.5549,1.55725,1136800001.0
2008-12-10 18:00:00,1.55725,1.55735,1.5554,1.556,1035400001.0
2008-12-10 18:05:00,1.556,1.5568,1.55575,1.55595,1011800000.0
2008-12-10 18:10:00,1.55585,1.55685,1.5558,1.5565,1280200000.0
2008-12-10 18:15:00,1.55655,1.55715,1.55645,1.55685,1214000000.0
2008-12-10 18:20:00,1.5569,1.55715,1.5559,1.5562,954000000.0
2008-12-10 18:25:00,1.5562,1.5562,1.5551,1.55595,1165800002.0
2008-12-10 18:30:00,1.55595,1.5567,1.55535,1.5563,1044000002.0
2008-12-10 18:35:00,1.55635,1.55635,1.55545,1.5558,1045600000.0
2008-12-10 18:40:00,1.5558,1.5568,1.5554,1.55625,873600000.0
2008-12-10 18:45:00,1.5562,1.5567,1.55575,1.5567,963799998.0
2008-12-10 18:50:00,1.5566,1.5569,1.55565,1.5558,900400000.0
2008-12-10 18:55:00,1.55595,1.55675,1.55575,1.55625,1100200000.0
2008-12-10 19:00:00,1.55625,1.55745,1.55615,1.557,1397100004.0
2008-12-10 19:05:00,1.55705,1.5575,1.5564,1.5566,945600000.0
2008-12-10 19:10:00,1.5566,1.557,1.55635,1.5564,814600000.0
2008-12-10 19:15:00,1.55645,1.55655,1.55505,1.5552,812600000.0
2008-12-10 19:20:00,1.55525,1.5554,1.5546,1.55495,807800002.0
2008-12-10 19:25:00,1.5549,1.5556,1.55485,1.5552,466600001.0
2008-12-10 19:30:00,1.55525,1.5564,1.55485,1.5558,678800000.0
2008-12-10 19:35:00,1.55585,1.55625,1.5554,1.55555,725000001.0
2008-12-10 19:40:00,1.5555,1.55575,1.55465,1.5547,470800001.0
2008-12-10 19:45:00,1.5547,1.55485,1.55455,1.55465,460000000.0
2008-12-10 19:50:00,1.55465,1.55615,1.5546,1.55525,394400000.0
2008-12-10 19:55:00,1.5551,1.55575,1.55465,1.55525,697000001.0
2008-12-10 20:00:00,1.55525,1.5572,1.5551,1.55655,732000000.0
2008-12-10 20:05:00,1.55655,1.5574,1.55635,1.55685,585200000.0
2008-12-10 20:10:00,1.55685,1.55755,1.5562,1.55685,699400000.0
2008-12-10 20:15:00,1.55695,1.5576,1.55615,1.55685,778000000.0
2008-12-10 20:20:00,1.55685,1.55715,1.5565,1.5566,366600000.0
2008-12-10 20:25:00,1.5566,1.5574,1.55645,1.55665,547599999.0
2008-12-10 20:30:00,1.5568,1.5569,1.55585,1.5559,639800000.0
2008-12-10 20:35:00,1.55595,1.5576,1.55585,1.5575,620200002.0
2008-12-10 20:40:00,1.5575,1.55775,1.55655,1.55705,541600001.0
2008-12-10 20:45:00,1.55705,1.55905,1.55705,1.55805,639600000.0
2008-12-10 20:50:00,1.5581,1.55825,1.555,1.5566,1045300001.0
2008-12-10 20:55:00,1.55655,1.5567,1.55515,1.5563,711800000.0
2008-12-10 21:00:00,1.5563,1.5566,1.55545,1.55655,817600000.0
2008-12-10 21:05:00,1.5567,1.5576,1.55645,1.5569,733800002.0
2008-12-10 21:10:00,1.55695,1.5581,1.5568,1.5577,397200000.0
2008-12-10 21:15:00,1.5577,1.5583,1.55735,1.55825,370600000.0
2008-12-10 21:20:00,1.5583,1.5583,1.5556,1.5562,812000002.0
2008-12-10 21:25:00,1.55635,1.5566,1.5555,1.55635,605200000.0
2008-12-10 21:30:00,1.55635,1.55705,1.5547,1.557,844100000.0
2008-12-10 21:35:00,1.557,1.55915,1.55685,1.5574,835000000.0
2008-12-10 21:40:00,1.55745,1.5585,1.55725,1.55845,771200001.0
2008-12-10 21:45:00,1.55845,1.55855,1.55745,1.5576,1015600000.0
2008-12-10 21:50:00,1.5576,1.55855,1.55695,1.5578,925000000.0
2008-12-10 21:55:00,1.5578,1.55885,1.5576,1.55825,326800000.0
2008-12-10 22:00:00,1.5583,1.55885,1.5581,1.5585,430800002.0
2008-12-10 22:05:00,1.5584,1.5593,1.5583,1.55855,508200001.0
2008-12-10 22:10:00,1.55855,1.55935,1.5582,1.55895,363400000.0
2008-12-10 22:15:00,1.55905,1.5592,1.5586,1.5586,298200001.0
2008-12-10 22:20:00,1.55865,1.55885,1.55815,1.5583,306000001.0
2008-12-10 22:25:00,1.5583,1.559,1.55815,1.5586,379399999.0
2008-12-10 22:30:00,1.55865,1.5591,1.55815,1.55825,335200000.0
2008-12-10 22:35:00,1.5582,1.5587,1.5582,1.5583,190800000.0
2008-12-10 22:40:00,1.55835,1.5594,1.5583,1.55925,124000001.0
2008-12-10 22:45:00,1.55915,1.5593,1.5585,1.5585,239200000.0
2008-12-10 22:50:00,1.55845,1.55915,1.55835,1.5588,144200000.0
2008-12-10 22:55:00,1.5587,1.5596,1.55865,1.55915,291000000.0
2008-12-10 23:00:00,1.5592,1.5608,1.55895,1.56,1765200002.0
2008-12-10 23:05:00,1.5605,1.56075,1.5596,1.5597,365000000.0
2008-12-10 23:10:00,1.5599,1.5599,1.55865,1.55945,384600000.0
2008-12-10 23:15:00,1.5594,1.5598,1.55925,1.5596,180800000.0
2008-12-10 23:20:00,1.55965,1.5605,1.5596,1.56005,206800000.0
2008-12-10 23:25:00,1.55995,1.5602,1.55945,1.5596,179000000.0
2008-12-10 23:30:00,1.5596,1.5602,1.5595,1.5599,305600000.0
2008-12-10 23:35:00,1.5599,1.56035,1.5599,1.56015,52400000.0
2008-12-10 23:40:00,1.5601,1.56075,1.55985,1.56075,106200000.0
2008-12-10 23:45:00,1.56065,1.5608,1.5603,1.5607,117000000.0
2008-12-10 23:50:00,1.56075,1.5617,1.56075,1.56145,198600000.0
2008-12-10 23:55:00,1.56145,1.5615,1.56065,1.5611,218200000.0
2008-12-11 00:00:00,1.5611,1.5611,1.56045,1.56055,78800000.0
2008-12-11 00:05:00,1.56055,1.56055,1.55685,1.55955,77000000.0
2008-12-11 00:10:00,1.5595,1.56065,1.5593,1.5603,304600000.0
2008-12-11 00:15:00,1.5603,1.56035,1.55983,1.56035,85200000.0
2008-12-11 00:20:00,1.56012,1.56054,1.55978,1.5602,211999999.0
2008-12-11 00:25:00,1.5602,1.56115,1.5602,1.56075,73200000.0
2008-12-11 00:30:00,1.5604,1.56085,1.5604,1.5605,54000000.0
2008-12-11 00:35:00,1.5605,1.561,1.5601,1.56025,126400000.0
2008-12-11 00:40:00,1.5602,1.5603,1.55985,1.56025,73200000.0
2008-12-11 00:45:00,1.5602,1.56055,1.5599,1.55995,37000000.0
2008-12-11 00:50:00,1.56005,1.5601,1.5596,1.56005,86000000.0
2008-12-11 00:55:00,1.5601,1.56075,1.5598,1.56025,81600000.0
2008-12-11 01:00:00,1.5602,1.5608,1.5602,1.56055,55800000.0
2008-12-11 01:05:00,1.5606,1.5608,1.55955,1.5597,130200000.0
2008-12-11 01:10:00,1.55975,1.56005,1.55965,1.5598,164000000.0
2008-12-11 01:15:00,1.5597,1.5599,1.5597,1.55975,56000000.0
2008-12-11 01:20:00,1.5597,1.5597,1.5584,1.55855,254600000.0
2008-12-11 01:25:00,1.5586,1.5593,1.55835,1.5593,138800000.0
2008-12-11 01:30:00,1.5592,1.55985,1.55895,1.5595,234800000.0
2008-12-11 01:35:00,1.5595,1.56005,1.5593,1.5599,222000000.0
2008-12-11 01:40:00,1.55995,1.56025,1.5595,1.55995,157000000.0
2008-12-11 01:45:00,1.56005,1.56055,1.5597,1.56,119800000.0
2008-12-11 01:50:00,1.55965,1.56055,1.55965,1.56045,43400000.0
2008-12-11 01:55:00,1.56045,1.5606,1.55989,1.5603,504200013.0
2008-12-11 02:00:00,1.5604,1.5606,1.56035,1.56035,54400000.0
2008-12-11 02:05:00,1.56035,1.56035,1.55935,1.55975,1040600004.0
2008-12-11 02:10:00,1.5599,1.5603,1.5597,1.56025,277200001.0
2008-12-11 02:15:00,1.5602,1.56035,1.5599,1.56015,750600001.0
2008-12-11 02:20:00,1.5601,1.5601,1.5594,1.5595,1164800003.0
2008-12-11 02:25:00,1.55955,1.56025,1.5593,1.5594,1559600000.0
2008-12-11 02:30:00,1.55945,1.5605,1.559,1.5594,1238200006.0
2008-12-11 02:35:00,1.5594,1.5594,1.55845,1.5589,794800006.0
2008-12-11 02:40:00,1.5591,1.55935,1.5588,1.5592,936600007.0
2008-12-11 02:45:00,1.55925,1.5596,1.55915,1.55925,1065800011.0
2008-12-11 02:50:00,1.55925,1.55985,1.55915,1.5595,422800000.0
2008-12-11 02:55:00,1.5595,1.5604,1.55885,1.56025,1677400006.0
2008-12-11 03:00:00,1.5602,1.56025,1.55988,1.5602,532000000.0
2008-12-11 03:05:00,1.56025,1.5603,1.5598,1.5602,1169600000.0
2008-12-11 03:10:00,1.56025,1.56025,1.5596,1.5597,1446800000.0
2008-12-11 03:15:00,1.55975,1.56015,1.55965,1.56015,510000004.0
2008-12-11 03:20:00,1.56035,1.56035,1.55953,1.5599,535999999.0
2008-12-11 03:25:00,1.5599,1.5602,1.5596,1.55975,1009600001.0
2008-12-11 03:30:00,1.55975,1.55975,1.55945,1.55945,378200000.0
2008-12-11 03:35:00,1.5595,1.5608,1.5588,1.55935,1338000011.0
2008-12-11 03:40:00,1.5594,1.5607,1.55925,1.5598,1168800003.0
2008-12-11 03:45:00,1.55975,1.56065,1.55935,1.5604,821800001.0
2008-12-11 03:50:00,1.56035,1.5615,1.56035,1.56115,149200000.0
2008-12-11 03:55:00,1.5611,1.5612,1.5605,1.56095,381600002.0
2008-12-11 04:00:00,1.56095,1.56155,1.56095,1.56105,77600000.0
2008-12-11 04:05:00,1.5612,1.56185,1.56105,1.56185,117000000.0
2008-12-11 04:10:00,1.5617,1.56195,1.5615,1.5617,62000000.0
2008-12-11 04:15:00,1.5619,1.562,1.56145,1.56145,173600000.0
2008-12-11 04:20:00,1.56145,1.5616,1.56135,1.5616,109600000.0
2008-12-11 04:25:00,1.56155,1.56165,1.5613,1.5614,106200000.0
2008-12-11 04:30:00,1.56145,1.56145,1.56135,1.56135,181800000.0
2008-12-11 04:35:00,1.56135,1.5616,1.56078,1.5616,99400000.0
2008-12-11 04:40:00,1.56155,1.56165,1.56135,1.56155,177000001.0
2008-12-11 04:45:00,1.56165,1.5617,1.56135,1.56135,51200001.0
2008-12-11 04:50:00,1.5614,1.5616,1.56098,1.5616,117799997.0
2008-12-11 04:55:00,1.5616,1.5617,1.5615,1.5616,45000000.0
2008-12-11 05:00:00,1.56155,1.56165,1.56145,1.5616,107400000.0
2008-12-11 05:05:00,1.56145,1.5617,1.56105,1.5616,96200000.0
2008-12-11 05:10:00,1.5615,1.56195,1.56135,1.5618,75800000.0
2008-12-11 05:15:00,1.56175,1.56175,1.56,1.56035,410600000.0
2008-12-11 05:20:00,1.56035,1.5607,1.5602,1.56025,430000000.0
2008-12-11 05:25:00,1.56025,1.5605,1.55935,1.56005,155600000.0
2008-12-11 05:30:00,1.56005,1.5601,1.56005,1.56005,150600000.0
2008-12-11 05:35:00,1.56005,1.5606,1.55991,1.5601,451000003.0
2008-12-11 05:40:00,1.56005,1.5606,1.56005,1.5603,231400000.0
2008-12-11 05:45:00,1.5603,1.56075,1.56025,1.56065,148600000.0
2008-12-11 05:50:00,1.5606,1.56065,1.56025,1.5603,202200000.0
2008-12-11 05:55:00,1.56022,1.5604,1.5601,1.56015,573000000.0
2008-12-11 06:00:00,1.56015,1.56065,1.5596,1.55975,608400000.0
2008-12-11 06:05:00,1.55975,1.55975,1.55945,1.55945,270600000.0
2008-12-11 06:10:00,1.55945,1.55965,1.55945,1.55945,327200000.0
2008-12-11 06:15:00,1.55945,1.55955,1.55945,1.55945,224000000.0
2008-12-11 06:20:00,1.5595,1.5596,1.55945,1.55945,234400000.0
2008-12-11 06:25:00,1.55945,1.5601,1.55945,1.5601,268200000.0
2008-12-11 06:30:00,1.56015,1.56075,1.55955,1.55955,303000000.0
2008-12-11 06:35:00,1.55955,1.56095,1.55955,1.56075,491600000.0
2008-12-11 06:40:00,1.56075,1.56125,1.56065,1.56115,117200000.0
2008-12-11 06:45:00,1.56115,1.56145,1.5611,1.56115,141400000.0
2008-12-11 06:50:00,1.5613,1.56165,1.56115,1.56155,215800000.0
2008-12-11 06:55:00,1.5617,1.56215,1.56095,1.561,229800000.0
2008-12-11 07:00:00,1.56095,1.56155,1.5609,1.56095,371600002.0
2008-12-11 07:05:00,1.561,1.5617,1.56045,1.56095,432000000.0
2008-12-11 07:10:00,1.56095,1.56115,1.56015,1.56015,387200000.0
2008-12-11 07:15:00,1.56025,1.56085,1.56,1.56,329200000.0
2008-12-11 07:20:00,1.56015,1.56125,1.5601,1.56095,274200000.0
2008-12-11 07:25:00,1.5609,1.56255,1.5606,1.5623,480400001.0
2008-12-11 07:30:00,1.56225,1.56405,1.56135,1.563,822500001.0
2008-12-11 07:35:00,1.56275,1.5635,1.5618,1.56265,848200000.0
2008-12-11 07:40:00,1.5628,1.5628,1.56145,1.5621,457199999.0
2008-12-11 07:45:00,1.5621,1.56265,1.56205,1.56265,325000000.0
2008-12-11 07:50:00,1.56265,1.56275,1.56135,1.5615,586200001.0
2008-12-11 07:55:00,1.5615,1.56345,1.5613,1.56305,704800000.0
2008-12-11 08:00:00,1.56305,1.56405,1.56265,1.5632,590000000.0
2008-12-11 08:05:00,1.56325,1.56335,1.56205,1.56295,485600001.0
2008-12-11 08:10:00,1.5629,1.5633,1.5621,1.5624,337400000.0
2008-12-11 08:15:00,1.5625,1.5627,1.56225,1.5625,151200000.0
2008-12-11 08:20:00,1.56235,1.5639,1.56225,1.5631,301000000.0
2008-12-11 08:25:00,1.5632,1.56415,1.5628,1.5631,575400000.0
2008-12-11 08:30:00,1.56315,1.56475,1.56315,1.56395,494600000.0
2008-12-11 08:35:00,1.564,1.5645,1.5628,1.56405,630200000.0
2008-12-11 08:40:00,1.5641,1.5648,1.5636,1.5643,495000000.0
2008-12-11 08:45:00,1.56445,1.5648,1.56355,1.56435,599400000.0
2008-12-11 08:50:00,1.56435,1.56465,1.56305,1.564,596000001.0
2008-12-11 08:55:00,1.5635,1.56405,1.56315,1.56325,446000000.0
2008-12-11 09:00:00,1.56325,1.5637,1.56295,1.56355,394300000.0
2008-12-11 09:05:00,1.5635,1.5643,1.56305,1.5638,609200000.0
2008-12-11 09:10:00,1.5639,1.5642,1.5637,1.56375,358800000.0
2008-12-11 09:15:00,1.5639,1.5644,1.56365,1.56375,585800000.0
2008-12-11 09:20:00,1.5638,1.564,1.5633,1.56375,637400000.0
2008-12-11 09:25:00,1.56385,1.56485,1.56345,1.56475,482200000.0
2008-12-11 09:30:00,1.5647,1.5649,1.5634,1.5635,485400000.0
2008-12-11 09:35:00,1.5635,1.56405,1.56235,1.5624,500200000.0
2008-12-11 09:40:00,1.5624,1.56265,1.56165,1.5618,491200000.0
2008-12-11 09:45:00,1.5618,1.5621,1.56135,1.5616,1060400000.0
2008-12-11 09:50:00,1.5616,1.56255,1.56105,1.56175,766400000.0
2008-12-11 09:55:00,1.5617,1.5623,1.56145,1.5622,819600000.0
2008-12-11 10:00:00,1.5622,1.56285,1.56185,1.5627,468800000.0
2008-12-11 10:05:00,1.56275,1.56325,1.56215,1.56305,634200001.0
2008-12-11 10:10:00,1.5631,1.5632,1.5619,1.56195,656600000.0
2008-12-11 10:15:00,1.56195,1.5623,1.5619,1.5621,538799999.0
2008-12-11 10:20:00,1.56205,1.56235,1.5619,1.56225,508000000.0
2008-12-11 10:25:00,1.5623,1.56275,1.5621,1.5623,523600000.0
2008-12-11 10:30:00,1.56235,1.56435,1.56215,1.56435,1027800002.0
2008-12-11 10:35:00,1.56435,1.56435,1.56315,1.5634,632400001.0
2008-12-11 10:40:00,1.5635,1.56355,1.56215,1.56245,786199998.0
2008-12-11 10:45:00,1.56245,1.5637,1.56245,1.5635,797799999.0
2008-12-11 10:50:00,1.56355,1.56425,1.56305,1.5638,910000002.0
2008-12-11 10:55:00,1.5639,1.56405,1.56325,1.56345,833600003.0
2008-12-11 11:00:00,1.56345,1.56475,1.5631,1.56465,731800001.0
2008-12-11 11:05:00,1.56455,1.56485,1.56435,1.56475,533400000.0
2008-12-11 11:10:00,1.56475,1.56495,1.56445,1.56455,369600000.0
2008-12-11 11:15:00,1.56455,1.56465,1.5634,1.5638,954800004.0
2008-12-11 11:20:00,1.5638,1.56425,1.5632,1.5636,1005300000.0
2008-12-11 11:25:00,1.5636,1.56425,1.56355,1.5639,582000001.0
2008-12-11 11:30:00,1.56385,1.56415,1.56335,1.56365,701000001.0
2008-12-11 11:35:00,1.5637,1.56375,1.5632,1.56355,429000001.0
2008-12-11 11:40:00,1.56355,1.56415,1.56355,1.56395,382200000.0
2008-12-11 11:45:00,1.5639,1.56415,1.5634,1.56365,452400001.0
2008-12-11 11:50:00,1.56365,1.56385,1.56325,1.5638,452000001.0
2008-12-11 11:55:00,1.5637,1.56455,1.5634,1.5641,784200001.0
2008-12-11 12:00:00,1.5641,1.5645,1.56325,1.5643,864000000.0
2008-12-11 12:05:00,1.5644,1.5648,1.5635,1.56415,640199998.0
2008-12-11 12:10:00,1.5642,1.5664,1.5642,1.5664,866400000.0
2008-12-11 12:15:00,1.5664,1.5667,1.56615,1.5664,620400000.0
2008-12-11 12:20:00,1.5664,1.5665,1.5661,1.56645,393400000.0
2008-12-11 12:25:00,1.56645,1.56735,1.56645,1.5672,689200000.0
2008-12-11 12:30:00,1.56725,1.56805,1.5671,1.5676,577800001.0
2008-12-11 12:35:00,1.56755,1.5678,1.5671,1.5671,511200001.0
2008-12-11 12:40:00,1.56715,1.56835,1.5667,1.56775,901199999.0
2008-12-11 12:45:00,1.5678,1.56835,1.56765,1.56815,722200002.0
2008-12-11 12:50:00,1.5682,1.5691,1.5678,1.5691,910400002.0
2008-12-11 12:55:00,1.5691,1.5691,1.5683,1.5686,499800001.0
2008-12-11 13:00:00,1.56865,1.5716,1.5679,1.5714,831800005.0
2008-12-11 13:05:00,1.5714,1.57275,1.57105,1.5713,864800004.0
2008-12-11 13:10:00,1.5713,1.57225,1.57095,1.572,557400004.0
2008-12-11 13:15:00,1.57205,1.5721,1.57155,1.57195,635400006.0
2008-12-11 13:20:00,1.572,1.57265,1.5718,1.57185,722600003.0
2008-12-11 13:25:00,1.57195,1.5739,1.5717,1.57385,527000001.0
2008-12-11 13:30:00,1.57385,1.57385,1.5731,1.57345,470800001.0
2008-12-11 13:35:00,1.57335,1.57355,1.57115,1.57125,639200004.0
2008-12-11 13:40:00,1.57125,1.5736,1.5712,1.5736,590999998.0
2008-12-11 13:45:00,1.5736,1.5744,1.57345,1.5742,494800000.0
2008-12-11 13:50:00,1.57415,1.5742,1.5729,1.57365,551200001.0
2008-12-11 13:55:00,1.5736,1.5741,1.5734,1.5734,365000000.0
2008-12-11 14:00:00,1.5734,1.57345,1.57125,1.57315,548000000.0
2008-12-11 14:05:00,1.57315,1.57455,1.5731,1.5745,440100000.0
2008-12-11 14:10:00,1.5745,1.5747,1.5739,1.5744,530600000.0
2008-12-11 14:15:00,1.5744,1.5749,1.57405,1.57475,538900000.0
2008-12-11 14:20:00,1.57475,1.5752,1.5746,1.5751,354400000.0
2008-12-11 14:25:00,1.57505,1.57645,1.57485,1.5757,583800000.0
2008-12-11 14:30:00,1.57525,1.57565,1.57425,1.5747,585400000.0
2008-12-11 14:35:00,1.57485,1.57485,1.57425,1.5744,505000000.0
2008-12-11 14:40:00,1.57445,1.5751,1.57395,1.5744,1006600003.0
2008-12-11 14:45:00,1.5744,1.575,1.57405,1.57425,710900000.0
2008-12-11 14:50:00,1.57425,1.5746,1.5726,1.57345,892800000.0
2008-12-11 14:55:00,1.57345,1.5735,1.57215,1.57345,681800000.0
2008-12-11 15:00:00,1.57345,1.57405,1.5734,1.57355,779600000.0
2008-12-11 15:05:00,1.57355,1.57375,1.57315,1.5737,963600000.0
2008-12-11 15:10:00,1.57365,1.57385,1.57315,1.5737,909800000.0
2008-12-11 15:15:00,1.57395,1.57395,1.57265,1.57295,1047800001.0
2008-12-11 15:20:00,1.57295,1.5748,1.5729,1.57475,979600000.0
2008-12-11 15:25:00,1.57475,1.5748,1.57395,1.5741,843200000.0
2008-12-11 15:30:00,1.57405,1.57485,1.57355,1.57365,895900001.0
2008-12-11 15:35:00,1.57365,1.57525,1.57365,1.5751,1141400001.0
2008-12-11 15:40:00,1.5751,1.5757,1.57455,1.57515,1087600001.0
2008-12-11 15:45:00,1.5752,1.5759,1.57495,1.57545,940400000.0
2008-12-11 15:50:00,1.57535,1.57535,1.5744,1.57465,963700000.0
2008-12-11 15:55:00,1.5747,1.57545,1.5747,1.57505,874000000.0
2008-12-11 16:00:00,1.57505,1.57635,1.57495,1.5762,1181800000.0
2008-12-11 16:05:00,1.5762,1.57685,1.576,1.57645,594300000.0
2008-12-11 16:10:00,1.57645,1.57675,1.5754,1.5754,695000000.0
2008-12-11 16:15:00,1.57535,1.5767,1.5752,1.5757,903600000.0
2008-12-11 16:20:00,1.5757,1.57585,1.57545,1.57555,632400000.0
2008-12-11 16:25:00,1.57555,1.5756,1.57455,1.57475,709800000.0
2008-12-11 16:30:00,1.5749,1.5754,1.57325,1.57405,1146200000.0
2008-12-11 16:35:00,1.57395,1.57445,1.5735,1.57415,1089200000.0
2008-12-11 16:40:00,1.57415,1.57465,1.57395,1.5746,709400000.0
2008-12-11 16:45:00,1.5745,1.5764,1.57445,1.57575,1063600000.0
2008-12-11 16:50:00,1.5757,1.57575,1.57445,1.57515,1056600001.0
2008-12-11 16:55:00,1.57525,1.5753,1.57455,1.5751,1081600000.0
2008-12-11 17:00:00,1.57525,1.5769,1.57475,1.5768,1114200001.0
2008-12-11 17:05:00,1.5768,1.57685,1.5759,1.57615,1136000000.0
2008-12-11 17:10:00,1.57615,1.5763,1.5755,1.57565,1014200002.0
2008-12-11 17:15:00,1.5757,1.5759,1.57505,1.57525,894800000.0
2008-12-11 17:20:00,1.57525,1.5758,1.57485,1.57565,844400000.0
2008-12-11 17:25:00,1.57565,1.57575,1.5752,1.5755,977800000.0
2008-12-11 17:30:00,1.5755,1.5758,1.575,1.5754,874000000.0
2008-12-11 17:35:00,1.5754,1.5756,1.57505,1.57515,924000000.0
2008-12-11 17:40:00,1.57515,1.5754,1.5749,1.57505,784200000.0
2008-12-11 17:45:00,1.57505,1.5752,1.5748,1.57485,821600000.0
2008-12-11 17:50:00,1.57485,1.575,1.5737,1.57415,1077700000.0
2008-12-11 17:55:00,1.57415,1.57495,1.57355,1.57485,1084400000.0
2008-12-11 18:00:00,1.57485,1.5754,1.57445,1.57505,1051400000.0
2008-12-11 18:05:00,1.57505,1.57535,1.57465,1.57515,845400001.0
2008-12-11 18:10:00,1.5752,1.5759,1.5749,1.57575,919400003.0
2008-12-11 18:15:00,1.57575,1.57585,1.57465,1.57475,678400000.0
2008-12-11 18:20:00,1.57475,1.5755,1.57455,1.57535,782400000.0
2008-12-11 18:25:00,1.57535,1.57655,1.57535,1.5763,805400000.0
2008-12-11 18:30:00,1.5764,1.57735,1.57625,1.57715,973599999.0
2008-12-11 18:35:00,1.57705,1.5772,1.5761,1.5772,751600001.0
2008-12-11 18:40:00,1.5772,1.5779,1.57675,1.5776,1104400000.0
2008-12-11 18:45:00,1.5777,1.57875,1.57765,1.57855,1183800000.0
2008-12-11 18:50:00,1.57855,1.57885,1.57725,1.5774,857400000.0
2008-12-11 18:55:00,1.57745,1.57895,1.57675,1.5782,916400000.0
2008-12-11 19:00:00,1.5782,1.57975,1.57725,1.5796,926500002.0
2008-12-11 19:05:00,1.57965,1.5804,1.57855,1.57895,672800001.0
2008-12-11 19:10:00,1.57895,1.57905,1.57695,1.5774,800400002.0
2008-12-11 19:15:00,1.5774,1.57855,1.5773,1.57845,1091400002.0
2008-12-11 19:20:00,1.57845,1.5791,1.5782,1.5783,652400001.0
2008-12-11 19:25:00,1.57825,1.57895,1.5776,1.57855,533800000.0
2008-12-11 19:30:00,1.5786,1.5798,1.57825,1.57915,621300005.0
2008-12-11 19:35:00,1.5792,1.57965,1.57815,1.57885,1051500001.0
2008-12-11 19:40:00,1.57885,1.5791,1.5776,1.57875,895300001.0
2008-12-11 19:45:00,1.57875,1.58045,1.5782,1.5803,577400005.0
2008-12-11 19:50:00,1.58035,1.58065,1.57935,1.57995,953600007.0
2008-12-11 19:55:00,1.57995,1.58055,1.5785,1.5785,1027000001.0
2008-12-11 20:00:00,1.5785,1.5801,1.5782,1.58,697000000.0
2008-12-11 20:05:00,1.58,1.58,1.57895,1.5797,533300000.0
2008-12-11 20:10:00,1.5797,1.5803,1.57915,1.57965,521200000.0
2008-12-11 20:15:00,1.57965,1.57965,1.577,1.57765,422800001.0
2008-12-11 20:20:00,1.5776,1.5786,1.5769,1.5781,742000001.0
2008-12-11 20:25:00,1.5782,1.5789,1.57765,1.5784,424000001.0
2008-12-11 20:30:00,1.57845,1.5802,1.5782,1.57875,415200000.0
2008-12-11 20:35:00,1.5788,1.57985,1.5772,1.5798,483700001.0
2008-12-11 20:40:00,1.57985,1.5808,1.57975,1.58075,443200000.0
2008-12-11 20:45:00,1.58075,1.5809,1.5806,1.58075,583800000.0
2008-12-11 20:50:00,1.58085,1.58115,1.58075,1.58075,232200000.0
2008-12-11 20:55:00,1.58075,1.5808,1.57925,1.5801,658200000.0
2008-12-11 21:00:00,1.58005,1.58045,1.5794,1.58015,485600003.0
2008-12-11 21:05:00,1.58015,1.5811,1.58015,1.58075,417400000.0
2008-12-11 21:10:00,1.58075,1.5814,1.5806,1.5814,489200001.0
2008-12-11 21:15:00,1.58125,1.5814,1.58075,1.58105,654400001.0
2008-12-11 21:20:00,1.58105,1.58105,1.57995,1.58015,512000000.0
2008-12-11 21:25:00,1.58015,1.5804,1.57955,1.5804,547400000.0
2008-12-11 21:30:00,1.58045,1.58065,1.57975,1.5804,513000004.0
2008-12-11 21:35:00,1.5805,1.5806,1.5793,1.5804,479000001.0
2008-12-11 21:40:00,1.5804,1.5808,1.57945,1.57945,470600003.0
2008-12-11 21:45:00,1.57945,1.5799,1.57885,1.5799,618600003.0
2008-12-11 21:50:00,1.57995,1.58065,1.57975,1.5805,699600006.0
2008-12-11 21:55:00,1.5805,1.5808,1.57965,1.58025,767800000.0
2008-12-11 22:00:00,1.58025,1.58045,1.57915,1.57965,434200000.0
2008-12-11 22:05:00,1.57965,1.5804,1.5791,1.5801,578900002.0
2008-12-11 22:10:00,1.58005,1.58065,1.57925,1.57965,548800003.0
2008-12-11 22:15:00,1.57965,1.57995,1.5794,1.57955,303000003.0
2008-12-11 22:20:00,1.57955,1.58055,1.5794,1.5796,401400002.0
2008-12-11 22:25:00,1.57965,1.58055,1.5795,1.57985,196200000.0
2008-12-11 22:30:00,1.5798,1.58015,1.5797,1.5798,460200001.0
2008-12-11 22:35:00,1.5798,1.5801,1.57965,1.5801,317800000.0
2008-12-11 22:40:00,1.5801,1.58085,1.57975,1.5807,269000001.0
2008-12-11 22:45:00,1.58075,1.58075,1.58025,1.5805,265200000.0
2008-12-11 22:50:00,1.5806,1.5811,1.5802,1.5805,229800000.0
2008-12-11 22:55:00,1.58045,1.58125,1.57965,1.57965,249800001.0
2008-12-11 23:00:00,1.57965,1.58035,1.57955,1.58015,356999999.0
2008-12-11 23:05:00,1.58015,1.58065,1.58015,1.58035,209400001.0
2008-12-11 23:10:00,1.58035,1.5811,1.58015,1.58085,226000000.0
2008-12-11 23:15:00,1.5811,1.5813,1.5803,1.58105,337800003.0
2008-12-11 23:20:00,1.5811,1.58115,1.5804,1.58095,260800001.0
2008-12-11 23:25:00,1.5811,1.58115,1.5806,1.5811,114600001.0
2008-12-11 23:30:00,1.5811,1.5813,1.58055,1.58115,136000001.0
2008-12-11 23:35:00,1.5811,1.5813,1.581,1.5811,166800000.0
2008-12-11 23:40:00,1.5811,1.58115,1.581,1.58105,113800000.0
2008-12-11 23:45:00,1.58105,1.5812,1.58085,1.58115,110600000.0
2008-12-11 23:50:00,1.58115,1.58115,1.58065,1.581,157200000.0
2008-12-11 23:55:00,1.58095,1.58125,1.58075,1.5809,100800000.0
2008-12-12 00:00:00,1.58095,1.5813,1.58065,1.581,67200000.0
2008-12-12 00:05:00,1.58105,1.5813,1.58085,1.58115,99200000.0
2008-12-12 00:10:00,1.5812,1.5812,1.58095,1.58105,65600000.0
2008-12-12 00:15:00,1.58065,1.58125,1.5804,1.5806,142600000.0
2008-12-12 00:20:00,1.58045,1.58095,1.5804,1.58095,95000000.0
2008-12-12 00:25:00,1.5809,1.58115,1.5806,1.5811,286200000.0
2008-12-12 00:30:00,1.5811,1.58115,1.58072,1.58095,210600000.0
2008-12-12 00:35:00,1.58095,1.58115,1.58056,1.5807,243400000.0
2008-12-12 00:40:00,1.58038,1.58098,1.58022,1.58095,358000000.0
2008-12-12 00:45:00,1.58095,1.58125,1.5805,1.5808,182600000.0
2008-12-12 00:50:00,1.5808,1.58085,1.5804,1.58045,109000000.0
2008-12-12 00:55:00,1.5806,1.58105,1.5805,1.58095,88800000.0
2008-12-12 01:00:00,1.58095,1.58095,1.5806,1.5806,207400000.0
2008-12-12 01:05:00,1.5806,1.5806,1.58045,1.58045,91600000.0
2008-12-12 01:10:00,1.58045,1.58045,1.57995,1.5801,24600000.0
2008-12-12 01:15:00,1.5801,1.5805,1.58,1.58005,207400000.0
2008-12-12 01:20:00,1.58005,1.58005,1.58,1.58005,93000000.0
2008-12-12 01:25:00,1.58005,1.58055,1.58005,1.58045,51000000.0
2008-12-12 01:30:00,1.58055,1.58055,1.58,1.58035,103600000.0
2008-12-12 01:35:00,1.58035,1.58045,1.57995,1.5803,108800000.0
2008-12-12 01:40:00,1.5804,1.5804,1.58025,1.5803,70200000.0
2008-12-12 01:45:00,1.5803,1.58041,1.57995,1.58015,132200000.0
2008-12-12 01:50:00,1.58035,1.5806,1.58015,1.5806,111600000.0
2008-12-12 01:55:00,1.58055,1.58055,1.58015,1.58035,439000000.0
2008-12-12 02:00:00,1.58035,1.5804,1.58005,1.58015,213000002.0
2008-12-12 02:05:00,1.58015,1.58015,1.57935,1.57945,242800000.0
2008-12-12 02:10:00,1.57945,1.57975,1.57895,1.57935,238800000.0
2008-12-12 02:15:00,1.5793,1.5796,1.57885,1.57925,500000005.0
2008-12-12 02:20:00,1.5794,1.5801,1.5792,1.5798,1094400002.0
2008-12-12 02:25:00,1.57995,1.58,1.57905,1.57925,755199997.0
2008-12-12 02:30:00,1.57925,1.5794,1.57925,1.57925,164200000.0
2008-12-12 02:35:00,1.57925,1.5793,1.57825,1.57825,185800001.0
2008-12-12 02:40:00,1.57825,1.57885,1.57816,1.57885,43600000.0
2008-12-12 02:45:00,1.57895,1.57905,1.5788,1.57885,55000000.0
2008-12-12 02:50:00,1.57875,1.5788,1.57814,1.57855,88800000.0
2008-12-12 02:55:00,1.5787,1.57875,1.5784,1.57845,34800000.0
2008-12-12 03:00:00,1.57823,1.57915,1.57813,1.5787,762399998.0
2008-12-12 03:05:00,1.5788,1.57935,1.5787,1.57895,1484199994.0
2008-12-12 03:10:00,1.57895,1.5795,1.5789,1.5791,1047399986.0
2008-12-12 03:15:00,1.579,1.57965,1.57895,1.57915,356799994.0
2008-12-12 03:20:00,1.57915,1.57925,1.57795,1.57805,344200000.0
2008-12-12 03:25:00,1.5781,1.57885,1.578,1.57865,367199993.0
2008-12-12 03:30:00,1.57865,1.57865,1.57805,1.57815,429799998.0
2008-12-12 03:35:00,1.57815,1.57855,1.57785,1.57802,197600000.0
2008-12-12 03:40:00,1.5783,1.5785,1.5779,1.5784,55600000.0
2008-12-12 03:45:00,1.57815,1.5785,1.57791,1.57845,67600000.0
2008-12-12 03:50:00,1.5785,1.57885,1.57845,1.57855,161200000.0
2008-12-12 03:55:00,1.57865,1.57925,1.57845,1.5788,199000000.0
2008-12-12 04:00:00,1.57875,1.57885,1.5785,1.57875,152400002.0
2008-12-12 04:05:00,1.5788,1.57885,1.5785,1.5787,78400000.0
2008-12-12 04:10:00,1.57875,1.5794,1.5786,1.5794,124600000.0
2008-12-12 04:15:00,1.5794,1.57985,1.57925,1.5798,154400000.0
2008-12-12 04:20:00,1.5798,1.58005,1.57925,1.5797,104600000.0
2008-12-12 04:25:00,1.5798,1.5799,1.5797,1.5798,214600000.0
2008-12-12 04:30:00,1.57985,1.5801,1.57955,1.5796,187600000.0
2008-12-12 04:35:00,1.5797,1.57995,1.5791,1.5792,287800000.0
2008-12-12 04:40:00,1.57935,1.57995,1.5792,1.57975,246100000.0
2008-12-12 04:45:00,1.5798,1.57985,1.57975,1.5798,146000000.0
2008-12-12 04:50:00,1.57995,1.57995,1.5798,1.57995,51600000.0
2008-12-12 04:55:00,1.57985,1.57997,1.57945,1.57995,106000000.0
2008-12-12 05:00:00,1.57995,1.58005,1.57962,1.57995,191000000.0
2008-12-12 05:05:00,1.57995,1.58025,1.57975,1.57985,391800000.0
2008-12-12 05:10:00,1.5798,1.5799,1.57945,1.5798,161400000.0
2008-12-12 05:15:00,1.57985,1.5799,1.5782,1.57915,344600000.0
2008-12-12 05:20:00,1.57915,1.57975,1.57845,1.57955,534800000.0
2008-12-12 05:25:00,1.57955,1.5798,1.5784,1.57865,295600000.0
2008-12-12 05:30:00,1.57855,1.5797,1.5784,1.57935,774500000.0
2008-12-12 05:35:00,1.57935,1.5802,1.57865,1.57895,625800000.0
2008-12-12 05:40:00,1.5792,1.58055,1.57835,1.57855,474200000.0
2008-12-12 05:45:00,1.5785,1.5786,1.5765,1.57725,550200000.0
2008-12-12 05:50:00,1.57725,1.57805,1.5764,1.57675,507800000.0
2008-12-12 05:55:00,1.57675,1.5785,1.576,1.57805,417400000.0
2008-12-12 06:00:00,1.5781,1.5793,1.57745,1.5779,577600000.0
2008-12-12 06:05:00,1.5779,1.5785,1.57635,1.57705,747000002.0
2008-12-12 06:10:00,1.5771,1.57715,1.5757,1.5758,522200000.0
2008-12-12 06:15:00,1.5758,1.57585,1.57505,1.5751,467400001.0
2008-12-12 06:20:00,1.5751,1.57595,1.57345,1.57395,979600001.0
2008-12-12 06:25:00,1.57395,1.5744,1.57245,1.5725,441400001.0
2008-12-12 06:30:00,1.57255,1.57295,1.5718,1.57215,705000000.0
2008-12-12 06:35:00,1.5722,1.5731,1.5717,1.5727,527800000.0
2008-12-12 06:40:00,1.5727,1.57705,1.5724,1.5766,966800003.0
2008-12-12 06:45:00,1.5766,1.5778,1.5762,1.57685,529800000.0
2008-12-12 06:50:00,1.57685,1.57685,1.5759,1.5761,4073000001.0
2008-12-12 06:55:00,1.5761,1.5761,1.5728,1.57485,3922400000.0
2008-12-12 07:00:00,1.57485,1.5763,1.57485,1.5755,325199999.0
2008-12-12 07:05:00,1.5755,1.57605,1.5743,1.5747,348800000.0
2008-12-12 07:10:00,1.5747,1.575,1.5723,1.5723,449800000.0
2008-12-12 07:15:00,1.57245,1.57405,1.57245,1.5736,377600000.0
2008-12-12 07:20:00,1.5737,1.57425,1.57265,1.57295,342200000.0
2008-12-12 07:25:00,1.57315,1.5737,1.5719,1.5724,321799997.0
2008-12-12 07:30:00,1.57245,1.57475,1.572,1.5746,469400000.0
2008-12-12 07:35:00,1.5746,1.5755,1.57425,1.5753,440000000.0
2008-12-12 07:40:00,1.5753,1.57545,1.5743,1.57495,198400000.0
2008-12-12 07:45:00,1.57495,1.57545,1.57415,1.5743,350200000.0
2008-12-12 07:50:00,1.5743,1.57525,1.57225,1.5728,399300000.0
2008-12-12 07:55:00,1.5728,1.5749,1.5718,1.5743,507400001.0
2008-12-12 08:00:00,1.5744,1.5754,1.5737,1.5748,515200001.0
2008-12-12 08:05:00,1.5748,1.57515,1.5743,1.57505,2178400004.0
2008-12-12 08:10:00,1.57515,1.5754,1.5741,1.5742,249200000.0
2008-12-12 08:15:00,1.57425,1.5744,1.57395,1.57415,88200000.0
2008-12-12 08:20:00,1.57425,1.57425,1.57415,1.5742,55000000.0
2008-12-12 08:25:00,1.57425,1.57425,1.5723,1.57245,570500000.0
2008-12-12 08:30:00,1.57245,1.57315,1.57145,1.57165,802400001.0
2008-12-12 08:35:00,1.57165,1.57315,1.57165,1.57275,603200001.0
2008-12-12 08:40:00,1.57285,1.5737,1.5723,1.5737,430800000.0
2008-12-12 08:45:00,1.57375,1.5738,1.5726,1.5732,452800001.0
2008-12-12 08:50:00,1.5731,1.5735,1.57235,1.5724,504600000.0
2008-12-12 08:55:00,1.57245,1.57295,1.5717,1.57215,368800000.0
2008-12-12 09:00:00,1.57215,1.57265,1.57195,1.5721,311800000.0
2008-12-12 09:05:00,1.57205,1.57245,1.57155,1.57175,352200000.0
2008-12-12 09:10:00,1.57155,1.57175,1.5712,1.5716,412600000.0
2008-12-12 09:15:00,1.57135,1.5716,1.57115,1.57125,254400000.0
2008-12-12 09:20:00,1.57125,1.57175,1.57105,1.5712,376200000.0
2008-12-12 09:25:00,1.5712,1.5716,1.5711,1.5714,322000000.0
2008-12-12 09:30:00,1.5714,1.57235,1.5705,1.5706,554600000.0
2008-12-12 09:35:00,1.5706,1.57195,1.5706,1.5715,712800000.0
2008-12-12 09:40:00,1.5715,1.5719,1.5711,1.57135,403400000.0
2008-12-12 09:45:00,1.5714,1.57155,1.571,1.57105,365800000.0
2008-12-12 09:50:00,1.57105,1.57145,1.57055,1.57105,706500001.0
2008-12-12 09:55:00,1.57105,1.5716,1.5705,1.5712,548400000.0
2008-12-12 10:00:00,1.57115,1.5713,1.5687,1.56955,785500001.0
2008-12-12 10:05:00,1.56955,1.57125,1.56955,1.5705,694700000.0
2008-12-12 10:10:00,1.5706,1.57295,1.57025,1.57265,614600000.0
2008-12-12 10:15:00,1.5728,1.57295,1.5714,1.57175,505000000.0
2008-12-12 10:20:00,1.5717,1.57225,1.57065,1.57075,462000002.0
2008-12-12 10:25:00,1.5709,1.57225,1.5709,1.5719,625800001.0
2008-12-12 10:30:00,1.57195,1.57225,1.57055,1.57115,620000000.0
2008-12-12 10:35:00,1.57115,1.572,1.56985,1.57045,628200001.0
2008-12-12 10:40:00,1.57045,1.57225,1.57045,1.5719,674000000.0
2008-12-12 10:45:00,1.57185,1.5722,1.57125,1.5715,829600000.0
2008-12-12 10:50:00,1.57145,1.57235,1.57125,1.5717,998800000.0
2008-12-12 10:55:00,1.5717,1.57355,1.57165,1.5725,1039000000.0
2008-12-12 11:00:00,1.5725,1.5733,1.57215,1.5723,799800000.0
2008-12-12 11:05:00,1.57215,1.5724,1.572,1.5722,412800000.0
2008-12-12 11:10:00,1.5722,1.573,1.5721,1.57255,680700000.0
2008-12-12 11:15:00,1.5725,1.573,1.57225,1.57255,707600000.0
2008-12-12 11:20:00,1.57265,1.57465,1.5725,1.57425,1002600000.0
2008-12-12 11:25:00,1.57425,1.5745,1.57205,1.57215,778800000.0
2008-12-12 11:30:00,1.5722,1.57365,1.5719,1.57365,844000000.0
2008-12-12 11:35:00,1.57355,1.57435,1.57305,1.57305,981400000.0
2008-12-12 11:40:00,1.57305,1.5739,1.57215,1.57325,947800000.0
2008-12-12 11:45:00,1.5733,1.5743,1.5719,1.57225,824200000.0
2008-12-12 11:50:00,1.5723,1.5732,1.572,1.5725,610100000.0
2008-12-12 11:55:00,1.5725,1.5733,1.57225,1.5724,786000000.0
2008-12-12 12:00:00,1.5725,1.5732,1.57235,1.57275,994200001.0
2008-12-12 12:05:00,1.57275,1.5734,1.57265,1.57295,984600001.0
2008-12-12 12:10:00,1.57305,1.57355,1.57295,1.57315,746800000.0
2008-12-12 12:15:00,1.57315,1.5735,1.5727,1.57305,648600000.0
2008-12-12 12:20:00,1.57295,1.57315,1.57185,1.57225,647200000.0
2008-12-12 12:25:00,1.57225,1.57245,1.57185,1.57225,744200000.0
2008-12-12 12:30:00,1.5722,1.57225,1.57145,1.57225,750000000.0
2008-12-12 12:35:00,1.5722,1.5733,1.57175,1.57305,1046000000.0
2008-12-12 12:40:00,1.57305,1.57345,1.57235,1.57255,919700001.0
2008-12-12 12:45:00,1.5725,1.5725,1.57095,1.57115,1101800000.0
2008-12-12 12:50:00,1.57115,1.57135,1.57035,1.57045,709400000.0
2008-12-12 12:55:00,1.57045,1.5708,1.5684,1.56915,718000000.0
2008-12-12 13:00:00,1.56915,1.57025,1.569,1.56975,989000001.0
2008-12-12 13:05:00,1.56975,1.57145,1.5695,1.57045,1393300005.0
2008-12-12 13:10:00,1.57055,1.57085,1.56945,1.5703,1170399999.0
2008-12-12 13:15:00,1.57025,1.572,1.5696,1.572,720000000.0
2008-12-12 13:20:00,1.57175,1.57235,1.57095,1.571,642000000.0
2008-12-12 13:25:00,1.57105,1.57195,1.57105,1.5716,364200001.0
2008-12-12 13:30:00,1.5717,1.57215,1.57165,1.5717,367800000.0
2008-12-12 13:35:00,1.5717,1.5722,1.57165,1.5718,452000000.0
2008-12-12 13:40:00,1.57185,1.5724,1.57165,1.5717,535200000.0
2008-12-12 13:45:00,1.57175,1.5729,1.57165,1.57285,476600000.0
2008-12-12 13:50:00,1.5728,1.57375,1.5726,1.57315,535000000.0
2008-12-12 13:55:00,1.57315,1.5738,1.57305,1.5734,472000002.0
2008-12-12 14:00:00,1.57365,1.5738,1.57325,1.57335,441000000.0
2008-12-12 14:05:00,1.57335,1.5739,1.57315,1.57375,734200000.0
2008-12-12 14:10:00,1.5737,1.57425,1.57335,1.5737,647800000.0
2008-12-12 14:15:00,1.5737,1.5746,1.57355,1.5741,521600000.0
2008-12-12 14:20:00,1.57405,1.5745,1.57405,1.5744,279000000.0
2008-12-12 14:25:00,1.5744,1.5753,1.57415,1.5743,752000000.0
2008-12-12 14:30:00,1.57435,1.57515,1.5742,1.57455,656800000.0
2008-12-12 14:35:00,1.57455,1.5759,1.57405,1.5752,661800000.0
2008-12-12 14:40:00,1.5752,1.5754,1.5744,1.5745,735000000.0
2008-12-12 14:45:00,1.57455,1.5753,1.57445,1.57505,639400000.0
2008-12-12 14:50:00,1.57505,1.5753,1.57445,1.57525,879000000.0
2008-12-12 14:55:00,1.57525,1.5754,1.5746,1.57485,781200000.0
2008-12-12 15:00:00,1.57485,1.5752,1.57435,1.57465,811800000.0
2008-12-12 15:05:00,1.57465,1.575,1.57445,1.57475,715600000.0
2008-12-12 15:10:00,1.57475,1.5753,1.5744,1.57455,932400000.0
2008-12-12 15:15:00,1.57455,1.5753,1.57455,1.57475,969600000.0
2008-12-12 15:20:00,1.5748,1.5752,1.57465,1.57495,918800000.0
2008-12-12 15:25:00,1.57495,1.5752,1.5745,1.57455,853800000.0
2008-12-12 15:30:00,1.5747,1.5752,1.57435,1.57455,1068900000.0
2008-12-12 15:35:00,1.57455,1.57565,1.57455,1.57535,1133600000.0
2008-12-12 15:40:00,1.57545,1.57745,1.57545,1.57725,1186400000.0
2008-12-12 15:45:00,1.57725,1.57935,1.5771,1.5792,1267200000.0
2008-12-12 15:50:00,1.5792,1.57935,1.5768,1.577,1310700000.0
2008-12-12 15:55:00,1.577,1.5784,1.57685,1.57685,1396200000.0
2008-12-12 16:00:00,1.5768,1.5781,1.57665,1.578,1149600000.0
2008-12-12 16:05:00,1.5779,1.5789,1.57755,1.5785,1295200000.0
2008-12-12 16:10:00,1.57835,1.5787,1.57565,1.5763,1622600000.0
2008-12-12 16:15:00,1.57645,1.57705,1.57595,1.57625,1053800000.0
2008-12-12 16:20:00,1.57635,1.57655,1.5739,1.57495,1294999997.0
2008-12-12 16:25:00,1.57495,1.57565,1.5736,1.57425,1277000000.0
2008-12-12 16:30:00,1.57425,1.5749,1.5726,1.5746,1485400000.0
2008-12-12 16:35:00,1.5746,1.5753,1.57415,1.57475,1230900000.0
2008-12-12 16:40:00,1.57485,1.575,1.57395,1.57485,1328000000.0
2008-12-12 16:45:00,1.57485,1.5754,1.57435,1.57505,1267400000.0
2008-12-12 16:50:00,1.57505,1.57585,1.575,1.57555,1267200000.0
2008-12-12 16:55:00,1.5755,1.5765,1.57545,1.5759,1080400000.0
2008-12-12 17:00:00,1.5758,1.5773,1.5758,1.57655,957400000.0
2008-12-12 17:05:00,1.57655,1.57695,1.57585,1.576,1326000001.0
2008-12-12 17:10:00,1.57605,1.5774,1.57555,1.5758,1471200000.0
2008-12-12 17:15:00,1.5759,1.5776,1.57545,1.5768,1303000000.0
2008-12-12 17:20:00,1.57685,1.57795,1.5765,1.5771,1255000000.0
2008-12-12 17:25:00,1.57725,1.5775,1.57555,1.57555,1369300000.0
2008-12-12 17:30:00,1.5757,1.57705,1.57475,1.5748,1122200000.0
2008-12-12 17:35:00,1.5749,1.5759,1.5732,1.57415,1598000000.0
2008-12-12 17:40:00,1.57415,1.57675,1.57395,1.57665,1299800000.0
2008-12-12 17:45:00,1.5767,1.5768,1.57515,1.57585,1310600000.0
2008-12-12 17:50:00,1.57585,1.5769,1.57575,1.57685,1445600000.0
2008-12-12 17:55:00,1.57685,1.57765,1.5741,1.57425,1530500000.0
2008-12-12 18:00:00,1.57425,1.5747,1.57245,1.57315,1569000000.0
2008-12-12 18:05:00,1.57315,1.5736,1.5716,1.57295,1425500000.0
2008-12-12 18:10:00,1.573,1.5741,1.57285,1.57335,972600000.0
2008-12-12 18:15:00,1.57335,1.574,1.57255,1.573,1131599999.0
2008-12-12 18:20:00,1.57305,1.57385,1.57225,1.5734,1020200002.0
2008-12-12 18:25:00,1.57335,1.5743,1.5732,1.57375,867200000.0
2008-12-12 18:30:00,1.5738,1.57395,1.57235,1.5725,1050800000.0
2008-12-12 18:35:00,1.57245,1.5734,1.5722,1.5729,1067800000.0
2008-12-12 18:40:00,1.57295,1.5741,1.5726,1.5731,892600001.0
2008-12-12 18:45:00,1.5731,1.57375,1.57285,1.5735,685800000.0
2008-12-12 18:50:00,1.57355,1.57435,1.5732,1.57425,1009800000.0
2008-12-12 18:55:00,1.57435,1.57485,1.5741,1.5745,1114800001.0
2008-12-12 19:00:00,1.5745,1.5749,1.574,1.5741,646400000.0
2008-12-12 19:05:00,1.5741,1.57495,1.5738,1.57425,852500000.0
2008-12-12 19:10:00,1.57425,1.5748,1.57375,1.57385,615600000.0
2008-12-12 19:15:00,1.57395,1.5747,1.57365,1.5746,500800000.0
2008-12-12 19:20:00,1.5747,1.57485,1.57395,1.5741,403400000.0
2008-12-12 19:25:00,1.5741,1.57425,1.57295,1.57305,625000000.0
2008-12-12 19:30:00,1.5731,1.57475,1.5726,1.57455,362200000.0
2008-12-12 19:35:00,1.5745,1.5759,1.5738,1.57395,647200000.0
2008-12-12 19:40:00,1.5739,1.57565,1.5729,1.57565,560400000.0
2008-12-12 19:45:00,1.57565,1.57565,1.5733,1.57475,599900000.0
2008-12-12 19:50:00,1.57475,1.5749,1.57375,1.5745,620200000.0
2008-12-12 19:55:00,1.5745,1.57555,1.5745,1.57485,398800000.0
2008-12-12 20:00:00,1.5749,1.57535,1.57445,1.57455,273200000.0
2008-12-12 20:05:00,1.57455,1.57545,1.57415,1.57545,343600000.0
2008-12-12 20:10:00,1.5754,1.57545,1.57365,1.57385,436800000.0
2008-12-12 20:15:00,1.5738,1.5742,1.57265,1.57275,386600000.0
2008-12-12 20:20:00,1.57275,1.5732,1.57255,1.5728,376200000.0
2008-12-12 20:25:00,1.57275,1.57305,1.5722,1.57265,364800000.0
2008-12-12 20:30:00,1.5726,1.5728,1.57245,1.5726,218200000.0
2008-12-12 20:35:00,1.57235,1.57315,1.57185,1.57275,349600000.0
2008-12-12 20:40:00,1.5727,1.5734,1.5723,1.5725,701400000.0
2008-12-12 20:45:00,1.57255,1.57335,1.5725,1.57315,539400000.0
2008-12-12 20:50:00,1.57305,1.57325,1.5721,1.57255,369000000.0
2008-12-12 20:55:00,1.57255,1.5732,1.57225,1.5729,331600000.0
2008-12-12 21:00:00,1.5729,1.5734,1.5728,1.5733,327800000.0
2008-12-12 21:05:00,1.57325,1.57385,1.57295,1.5732,394800000.0
2008-12-12 21:10:00,1.5733,1.57385,1.5731,1.5736,331400000.0
2008-12-12 21:15:00,1.5737,1.57405,1.5732,1.57345,431000000.0
2008-12-12 21:20:00,1.57345,1.574,1.5731,1.5738,613000000.0
2008-12-12 21:25:00,1.57375,1.57555,1.5735,1.57505,594400000.0
2008-12-12 21:30:00,1.575,1.575,1.5725,1.5741,459000000.0
2008-12-12 21:35:00,1.5741,1.5749,1.5735,1.57475,550400000.0
2008-12-12 21:40:00,1.57475,1.57475,1.57335,1.57405,399800000.0
2008-12-12 21:45:00,1.57395,1.5742,1.57295,1.57395,389200000.0
2008-12-12 21:50:00,1.574,1.57435,1.57375,1.57375,484600000.0
2008-12-12 21:55:00,1.5735,1.574,1.57295,1.57295,443000000.0
2008-12-12 22:00:00,1.57295,1.5738,1.57295,1.5736,396400000.0
2008-12-12 22:05:00,1.5736,1.5739,1.57315,1.5739,207000000.0
2008-12-12 22:10:00,1.57395,1.5742,1.5736,1.5741,299200000.0
2008-12-12 22:15:00,1.5741,1.5742,1.5712,1.5712,395600000.0
2008-12-12 22:20:00,1.5713,1.5732,1.5711,1.5728,327200000.0
2008-12-12 22:25:00,1.57285,1.5734,1.5722,1.57305,233800000.0
2008-12-12 22:30:00,1.57305,1.57345,1.57285,1.5732,187600000.0
2008-12-12 22:35:00,1.5732,1.57335,1.5731,1.57315,133000000.0
2008-12-12 22:40:00,1.5732,1.57365,1.573,1.5733,103600000.0
2008-12-12 22:45:00,1.5733,1.5736,1.5728,1.57355,118000000.0
2008-12-12 22:50:00,1.57355,1.5741,1.5734,1.5736,296200000.0
2008-12-12 22:55:00,1.5737,1.5742,1.57335,1.5737,349400000.0
2008-12-12 23:00:00,1.5737,1.5752,1.5735,1.57505,251600000.0
2008-12-12 23:05:00,1.57505,1.5753,1.57405,1.5743,167600000.0
2008-12-12 23:10:00,1.5744,1.57565,1.5744,1.57555,190400000.0
2008-12-12 23:15:00,1.5756,1.57565,1.57475,1.57515,162400000.0
2008-12-12 23:20:00,1.5751,1.576,1.5751,1.576,98400000.0
2008-12-12 23:25:00,1.57605,1.5762,1.5758,1.57605,128800000.0
2008-12-12 23:30:00,1.5761,1.57645,1.5753,1.57545,87200000.0
2008-12-12 23:35:00,1.5754,1.5754,1.5744,1.5752,343800000.0
2008-12-12 23:40:00,1.5752,1.57525,1.5752,1.5752,69400000.0
2008-12-12 23:45:00,1.5752,1.57585,1.5752,1.5756,76400000.0
2008-12-12 23:50:00,1.5756,1.5757,1.57495,1.5756,60200000.0
2008-12-12 23:55:00,1.57555,1.576,1.5733,1.5733,85200000.0
2008-12-15 00:00:00,1.57265,1.5733,1.57205,1.573,218800000.0
2008-12-15 00:05:00,1.57315,1.5736,1.57295,1.5731,115000000.0
2008-12-15 00:10:00,1.5732,1.5739,1.57315,1.5733,145600000.0
2008-12-15 00:15:00,1.5734,1.5734,1.57295,1.57315,65600000.0
2008-12-15 00:20:00,1.57315,1.57315,1.57284,1.57315,42400000.0
2008-12-15 00:25:00,1.57302,1.57337,1.57294,1.573,98799999.0
2008-12-15 00:30:00,1.57305,1.57315,1.5727,1.57315,55400000.0
2008-12-15 00:35:00,1.57315,1.57327,1.5731,1.5732,120000000.0
2008-12-15 00:40:00,1.5732,1.5732,1.57275,1.5728,47600000.0
2008-12-15 00:45:00,1.5728,1.5728,1.57185,1.5725,173199996.0
2008-12-15 00:50:00,1.57245,1.5725,1.5719,1.57195,87400000.0
2008-12-15 00:55:00,1.57195,1.5721,1.57195,1.57195,159400000.0
2008-12-15 01:00:00,1.57195,1.57225,1.57195,1.57225,76800000.0
2008-12-15 01:05:00,1.57225,1.57225,1.57225,1.57225,188800000.0
2008-12-15 01:10:00,1.57225,1.57225,1.57225,1.57225,129200000.0
2008-12-15 01:15:00,1.57225,1.5731,1.5718,1.57295,718400001.0
2008-12-15 01:20:00,1.57305,1.57455,1.57255,1.57455,351000000.0
2008-12-15 01:25:00,1.5746,1.5754,1.5737,1.5739,492600000.0
2008-12-15 01:30:00,1.57385,1.57465,1.5732,1.57365,239800000.0
2008-12-15 01:35:00,1.5737,1.5742,1.5733,1.57395,242200000.0
2008-12-15 01:40:00,1.57395,1.5752,1.5736,1.57455,336000000.0
2008-12-15 01:45:00,1.57465,1.57535,1.5743,1.5746,423200000.0
2008-12-15 01:50:00,1.57465,1.5767,1.57435,1.57635,389400000.0
2008-12-15 01:55:00,1.57635,1.5773,1.57575,1.5762,671400000.0
2008-12-15 02:00:00,1.5762,1.5767,1.57515,1.57595,190200000.0
2008-12-15 02:05:00,1.5761,1.5762,1.5759,1.5761,60000000.0
2008-12-15 02:10:00,1.57615,1.5773,1.5761,1.57705,233400000.0
2008-12-15 02:15:00,1.577,1.577,1.57645,1.57695,100200000.0
2008-12-15 02:20:00,1.57695,1.5774,1.5769,1.5773,110600000.0
2008-12-15 02:25:00,1.57725,1.57795,1.57695,1.577,581400001.0
2008-12-15 02:30:00,1.577,1.57735,1.57685,1.57715,548400000.0
2008-12-15 02:35:00,1.57725,1.5788,1.57715,1.57865,182000000.0
2008-12-15 02:40:00,1.57855,1.5787,1.57805,1.57855,271000000.0
2008-12-15 02:45:00,1.57855,1.57855,1.57706,1.5774,273800000.0
2008-12-15 02:50:00,1.57765,1.57865,1.57755,1.5783,428400000.0
2008-12-15 02:55:00,1.5784,1.57855,1.57755,1.5778,403400000.0
2008-12-15 03:00:00,1.57775,1.5787,1.57705,1.57865,293000000.0
2008-12-15 03:05:00,1.57865,1.57865,1.57751,1.5783,106400000.0
2008-12-15 03:10:00,1.5783,1.5785,1.5773,1.57745,297200000.0
2008-12-15 03:15:00,1.57745,1.57775,1.5772,1.5774,130800000.0
2008-12-15 03:20:00,1.57745,1.57765,1.5766,1.57705,192400000.0
2008-12-15 03:25:00,1.57705,1.5776,1.577,1.577,163800000.0
2008-12-15 03:30:00,1.5771,1.57725,1.57705,1.57705,30800000.0
2008-12-15 03:35:00,1.57705,1.57765,1.57695,1.57765,88800000.0
2008-12-15 03:40:00,1.57765,1.57765,1.5766,1.57695,144300000.0
2008-12-15 03:45:00,1.57695,1.57715,1.5769,1.57715,203600000.0
2008-12-15 03:50:00,1.57715,1.5781,1.57695,1.5781,196000000.0
2008-12-15 03:55:00,1.57805,1.5791,1.57793,1.5785,199600000.0
2008-12-15 04:00:00,1.5785,1.57856,1.57789,1.57825,170200000.0
2008-12-15 04:05:00,1.5785,1.5785,1.5773,1.57785,310300000.0
2008-12-15 04:10:00,1.5778,1.5778,1.57709,1.5775,171800000.0
2008-12-15 04:15:00,1.5775,1.5775,1.577,1.57715,161000000.0
2008-12-15 04:20:00,1.57705,1.5772,1.57695,1.57705,106000000.0
2008-12-15 04:25:00,1.5771,1.57735,1.577,1.5772,130000000.0
2008-12-15 04:30:00,1.57715,1.57715,1.57695,1.57705,93200000.0
2008-12-15 04:35:00,1.5771,1.5777,1.577,1.57735,125200000.0
2008-12-15 04:40:00,1.57745,1.57765,1.57745,1.57745,67200000.0
2008-12-15 04:45:00,1.57755,1.5776,1.57695,1.57717,144800000.0
2008-12-15 04:50:00,1.5771,1.57775,1.57695,1.57775,148200000.0
2008-12-15 04:55:00,1.57775,1.5778,1.57745,1.57745,86000000.0
2008-12-15 05:00:00,1.57755,1.57775,1.5771,1.5772,106400000.0
2008-12-15 05:05:00,1.5772,1.57765,1.57695,1.57765,56200000.0
2008-12-15 05:10:00,1.57765,1.57765,1.57682,1.57682,213000000.0
2008-12-15 05:15:00,1.5771,1.5772,1.57695,1.57695,127000000.0
2008-12-15 05:20:00,1.57695,1.57695,1.57638,1.57695,382000000.0
2008-12-15 05:25:00,1.57695,1.57755,1.5768,1.5774,123200000.0
2008-12-15 05:30:00,1.57731,1.57751,1.57705,1.5771,301000000.0
2008-12-15 05:35:00,1.57705,1.57725,1.577,1.5771,161200000.0
2008-12-15 05:40:00,1.57715,1.57725,1.577,1.57705,261800000.0
2008-12-15 05:45:00,1.57698,1.57765,1.57686,1.57745,497600000.0
2008-12-15 05:50:00,1.57735,1.57755,1.57705,1.57725,181800000.0
2008-12-15 05:55:00,1.57705,1.5774,1.57705,1.5774,79400000.0
2008-12-15 06:00:00,1.57725,1.5774,1.57715,1.5772,96600000.0
2008-12-15 06:05:00,1.57725,1.57725,1.57715,1.57715,72400000.0
2008-12-15 06:10:00,1.5772,1.5776,1.57715,1.57745,162800000.0
2008-12-15 06:15:00,1.57735,1.57775,1.57715,1.5775,191600000.0
2008-12-15 06:20:00,1.57755,1.57845,1.57725,1.578,305600000.0
2008-12-15 06:25:00,1.578,1.57855,1.57765,1.5779,304000000.0
2008-12-15 06:30:00,1.578,1.57865,1.5774,1.5777,332600000.0
2008-12-15 06:35:00,1.5777,1.5784,1.5771,1.5773,388800000.0
2008-12-15 06:40:00,1.57725,1.5778,1.57725,1.5775,289800000.0
2008-12-15 06:45:00,1.5776,1.57815,1.5773,1.578,117800000.0
2008-12-15 06:50:00,1.578,1.57855,1.57715,1.57715,316000000.0
2008-12-15 06:55:00,1.5772,1.5783,1.57715,1.57825,211200000.0
2008-12-15 07:00:00,1.57825,1.57865,1.57825,1.5783,141800000.0
2008-12-15 07:05:00,1.5783,1.57855,1.57825,1.5784,207000000.0
2008-12-15 07:10:00,1.57845,1.57965,1.5784,1.5793,300800000.0
2008-12-15 07:15:00,1.5793,1.5793,1.5785,1.5785,254600000.0
2008-12-15 07:20:00,1.57845,1.57895,1.57845,1.5789,248200000.0
2008-12-15 07:25:00,1.57875,1.579,1.57825,1.5784,251600000.0
2008-12-15 07:30:00,1.57845,1.57855,1.57825,1.57855,233600000.0
2008-12-15 07:35:00,1.5786,1.57915,1.57825,1.5791,296000000.0
2008-12-15 07:40:00,1.57905,1.5793,1.57885,1.57925,114800000.0
2008-12-15 07:45:00,1.5793,1.57955,1.57905,1.57945,234800000.0
2008-12-15 07:50:00,1.57935,1.57945,1.57915,1.57935,40400000.0
2008-12-15 07:55:00,1.5793,1.57955,1.5791,1.5794,136400000.0
2008-12-15 08:00:00,1.57955,1.57965,1.5794,1.5794,56600000.0
2008-12-15 08:05:00,1.57945,1.5796,1.57905,1.57955,201200000.0
2008-12-15 08:10:00,1.57955,1.5797,1.5786,1.57905,311200000.0
2008-12-15 08:15:00,1.57915,1.57965,1.57816,1.57852,305400000.0
2008-12-15 08:20:00,1.57875,1.5795,1.57875,1.57915,191400000.0
2008-12-15 08:25:00,1.57915,1.5795,1.5791,1.5793,247000000.0
2008-12-15 08:30:00,1.57935,1.5797,1.57852,1.57875,538800000.0
2008-12-15 08:35:00,1.57875,1.57905,1.5787,1.5788,346600000.0
2008-12-15 08:40:00,1.57875,1.5789,1.5776,1.5781,266400000.0
2008-12-15 08:45:00,1.57825,1.57835,1.5776,1.57765,621200000.0
2008-12-15 08:50:00,1.57775,1.57805,1.57695,1.57735,592000000.0
2008-12-15 08:55:00,1.57735,1.57735,1.57615,1.5768,342000000.0
2008-12-15 09:00:00,1.57665,1.5776,1.5764,1.5776,371600000.0
2008-12-15 09:05:00,1.5776,1.57775,1.5764,1.5766,478700000.0
2008-12-15 09:10:00,1.5766,1.5766,1.5754,1.5756,470000000.0
2008-12-15 09:15:00,1.57555,1.57715,1.575,1.5768,623400000.0
2008-12-15 09:20:00,1.5768,1.57735,1.57645,1.57685,469200000.0
2008-12-15 09:25:00,1.57685,1.57755,1.57655,1.5769,613400000.0
2008-12-15 09:30:00,1.5769,1.57705,1.57605,1.5763,893200000.0
2008-12-15 09:35:00,1.5763,1.5768,1.5759,1.57645,503000000.0
2008-12-15 09:40:00,1.57635,1.5769,1.5762,1.57685,642800000.0
2008-12-15 09:45:00,1.57685,1.57735,1.5768,1.57695,759400000.0
2008-12-15 09:50:00,1.57695,1.57695,1.5761,1.5764,833800000.0
2008-12-15 09:55:00,1.5763,1.5769,1.5757,1.57665,1403000000.0
2008-12-15 10:00:00,1.57665,1.5769,1.5751,1.5759,1286200000.0
2008-12-15 10:05:00,1.57585,1.5769,1.5756,1.5758,627600000.0
2008-12-15 10:10:00,1.5758,1.57805,1.5756,1.57765,1370900000.0
2008-12-15 10:15:00,1.5777,1.5777,1.5765,1.5772,1537300002.0
2008-12-15 10:20:00,1.57715,1.5775,1.57665,1.57685,1355200000.0
2008-12-15 10:25:00,1.57685,1.57715,1.5764,1.57695,1194600000.0
2008-12-15 10:30:00,1.57695,1.57765,1.5767,1.577,1553400000.0
2008-12-15 10:35:00,1.577,1.57765,1.57685,1.57745,1519600000.0
2008-12-15 10:40:00,1.57755,1.57885,1.57755,1.57865,1429800000.0
2008-12-15 10:45:00,1.57865,1.5789,1.577,1.5777,1345800002.0
2008-12-15 10:50:00,1.5777,1.579,1.57735,1.5782,2316599999.0
2008-12-15 10:55:00,1.5781,1.5784,1.5777,1.5777,1261800002.0
2008-12-15 11:00:00,1.57775,1.5778,1.57735,1.5775,1012400000.0
2008-12-15 11:05:00,1.57765,1.5778,1.5772,1.57725,828000001.0
2008-12-15 11:10:00,1.57725,1.57815,1.5772,1.578,854400000.0
2008-12-15 11:15:00,1.57805,1.57805,1.57745,1.57775,747800000.0
2008-12-15 11:20:00,1.5777,1.57845,1.5776,1.57775,1148199999.0
2008-12-15 11:25:00,1.5778,1.5786,1.5777,1.57825,1166400000.0
2008-12-15 11:30:00,1.57825,1.5788,1.57775,1.5781,1225400000.0
2008-12-15 11:35:00,1.5781,1.57875,1.5777,1.5777,786200000.0
2008-12-15 11:40:00,1.57775,1.5778,1.57705,1.57705,1125600000.0
2008-12-15 11:45:00,1.57705,1.5778,1.57705,1.57745,1088600000.0
2008-12-15 11:50:00,1.57745,1.57795,1.57725,1.57765,1242399999.0
2008-12-15 11:55:00,1.5777,1.57815,1.5777,1.5778,821400000.0
2008-12-15 12:00:00,1.5778,1.5798,1.5776,1.57905,1078600000.0
2008-12-15 12:05:00,1.579,1.57915,1.5785,1.57865,1109599999.0
2008-12-15 12:10:00,1.5786,1.57895,1.5783,1.57865,869400000.0
2008-12-15 12:15:00,1.5786,1.57895,1.5784,1.57885,759200000.0
2008-12-15 12:20:00,1.57885,1.57925,1.5787,1.57895,798000000.0
2008-12-15 12:25:00,1.5789,1.5794,1.57845,1.5793,1080000000.0
2008-12-15 12:30:00,1.5793,1.57955,1.5787,1.5795,906200000.0
2008-12-15 12:35:00,1.5796,1.5797,1.5778,1.5784,1353200000.0
2008-12-15 12:40:00,1.5784,1.57885,1.57715,1.57775,926400000.0
2008-12-15 12:45:00,1.57775,1.5783,1.5776,1.5781,627600000.0
2008-12-15 12:50:00,1.5781,1.5782,1.5777,1.578,624000000.0
2008-12-15 12:55:00,1.57795,1.57825,1.5777,1.5779,699600000.0
2008-12-15 13:00:00,1.5779,1.5786,1.57775,1.5784,478800000.0
2008-12-15 13:05:00,1.5783,1.5797,1.5783,1.57965,696400000.0
2008-12-15 13:10:00,1.57965,1.57985,1.5793,1.57945,992399997.0
2008-12-15 13:15:00,1.57945,1.58,1.57905,1.5799,1427400000.0
2008-12-15 13:20:00,1.5799,1.58045,1.5797,1.58025,1389200000.0
2008-12-15 13:25:00,1.5802,1.5804,1.58,1.58015,879600001.0
2008-12-15 13:30:00,1.58015,1.58025,1.57975,1.5799,579200000.0
2008-12-15 13:35:00,1.57995,1.58015,1.5793,1.57985,682400000.0
2008-12-15 13:40:00,1.57985,1.5801,1.57965,1.5799,443600000.0
2008-12-15 13:45:00,1.5799,1.58005,1.5795,1.57995,387400000.0
2008-12-15 13:50:00,1.5799,1.58035,1.57985,1.58015,427000000.0
2008-12-15 13:55:00,1.58015,1.5803,1.57995,1.57995,357800000.0
2008-12-15 14:00:00,1.57995,1.5803,1.5798,1.58005,552000000.0
2008-12-15 14:05:00,1.58005,1.5802,1.57905,1.57905,734000000.0
2008-12-15 14:10:00,1.5791,1.5793,1.578,1.57805,768200000.0
2008-12-15 14:15:00,1.578,1.5785,1.578,1.5782,571200000.0
2008-12-15 14:20:00,1.5783,1.5785,1.578,1.5782,814400000.0
2008-12-15 14:25:00,1.57815,1.57895,1.578,1.57835,1004400000.0
2008-12-15 14:30:00,1.57835,1.57855,1.57795,1.57805,620400000.0
2008-12-15 14:35:00,1.57805,1.57895,1.5779,1.5785,1031000000.0
2008-12-15 14:40:00,1.5786,1.57925,1.5786,1.57915,687800000.0
2008-12-15 14:45:00,1.57925,1.57985,1.5791,1.57935,2201100000.0
2008-12-15 14:50:00,1.5794,1.57955,1.5787,1.5791,1930200000.0
2008-12-15 14:55:00,1.5791,1.57925,1.578,1.57845,1800600000.0
2008-12-15 15:00:00,1.5785,1.57895,1.57835,1.57875,1625400000.0
2008-12-15 15:05:00,1.57875,1.5793,1.57785,1.57915,1325000000.0
2008-12-15 15:10:00,1.5792,1.5796,1.5789,1.57905,1111400000.0
2008-12-15 15:15:00,1.57915,1.58,1.57885,1.5797,1275600000.0
2008-12-15 15:20:00,1.57965,1.58035,1.5796,1.58035,1291600000.0
2008-12-15 15:25:00,1.5804,1.5805,1.57955,1.57995,1176000000.0
2008-12-15 15:30:00,1.5799,1.5802,1.57885,1.57895,976800000.0
2008-12-15 15:35:00,1.57895,1.58055,1.5786,1.58005,1121399999.0
2008-12-15 15:40:00,1.58,1.58005,1.579,1.5797,1023000000.0
2008-12-15 15:45:00,1.57965,1.58125,1.5796,1.58095,1013200000.0
2008-12-15 15:50:00,1.58095,1.5812,1.58025,1.5807,1218200000.0
2008-12-15 15:55:00,1.58065,1.5817,1.5806,1.5815,1086200000.0
2008-12-15 16:00:00,1.58155,1.58265,1.58155,1.58205,1207000000.0
2008-12-15 16:05:00,1.58205,1.5827,1.582,1.5824,1281000000.0
2008-12-15 16:10:00,1.5824,1.583,1.5817,1.58255,1759800000.0
2008-12-15 16:15:00,1.58255,1.5831,1.58245,1.5826,841000000.0
2008-12-15 16:20:00,1.5826,1.58285,1.58165,1.58195,1414600000.0
2008-12-15 16:25:00,1.582,1.5833,1.58175,1.5832,1127800000.0
2008-12-15 16:30:00,1.58315,1.58335,1.58225,1.5825,1711200000.0
2008-12-15 16:35:00,1.58255,1.5836,1.5824,1.58315,1264200000.0
2008-12-15 16:40:00,1.58315,1.5847,1.5829,1.5842,1481200000.0
2008-12-15 16:45:00,1.5843,1.58455,1.58385,1.58395,1314600000.0
2008-12-15 16:50:00,1.58395,1.5843,1.58325,1.58345,1120000000.0
2008-12-15 16:55:00,1.58345,1.5837,1.5815,1.5815,1278200000.0
2008-12-15 17:00:00,1.5815,1.5829,1.5814,1.5828,1582300000.0
2008-12-15 17:05:00,1.5828,1.5834,1.58225,1.58295,1703000001.0
2008-12-15 17:10:00,1.58295,1.58415,1.58215,1.5838,1689400000.0
2008-12-15 17:15:00,1.5838,1.5847,1.58305,1.58305,1637700000.0
2008-12-15 17:20:00,1.5831,1.58365,1.5822,1.58245,1283000000.0
2008-12-15 17:25:00,1.58245,1.58485,1.58205,1.58485,1969600000.0
2008-12-15 17:30:00,1.58485,1.5852,1.5832,1.58355,2059000002.0
2008-12-15 17:35:00,1.58355,1.5845,1.5829,1.5832,1434600000.0
2008-12-15 17:40:00,1.58315,1.5853,1.58305,1.58445,1905400000.0
2008-12-15 17:45:00,1.58435,1.5853,1.58385,1.58395,1356600000.0
2008-12-15 17:50:00,1.5841,1.58455,1.58385,1.58395,1176600000.0
2008-12-15 17:55:00,1.58395,1.58425,1.58315,1.5833,1260600000.0
2008-12-15 18:00:00,1.5833,1.58335,1.58145,1.582,1149400000.0
2008-12-15 18:05:00,1.582,1.58325,1.5818,1.58315,1250200000.0
2008-12-15 18:10:00,1.58315,1.5836,1.58205,1.5827,1532400003.0
2008-12-15 18:15:00,1.58265,1.583,1.58235,1.5827,1169400000.0
2008-12-15 18:20:00,1.5827,1.58285,1.58195,1.5827,1081600000.0
2008-12-15 18:25:00,1.58265,1.58355,1.58225,1.5827,1064000000.0
2008-12-15 18:30:00,1.58255,1.5837,1.58255,1.5829,1102000000.0
2008-12-15 18:35:00,1.58285,1.5831,1.58235,1.58275,1352200000.0
2008-12-15 18:40:00,1.5825,1.58295,1.58205,1.5828,1525000000.0
2008-12-15 18:45:00,1.5828,1.5831,1.5825,1.58295,1096000000.0
2008-12-15 18:50:00,1.58305,1.5839,1.58285,1.58375,1284600000.0
2008-12-15 18:55:00,1.5838,1.5838,1.5828,1.58345,934600000.0
2008-12-15 19:00:00,1.58345,1.58355,1.5824,1.58275,1505399999.0
2008-12-15 19:05:00,1.58265,1.5835,1.58245,1.5832,1171300000.0
2008-12-15 19:10:00,1.5831,1.58385,1.5829,1.5838,1074400000.0
2008-12-15 19:15:00,1.5839,1.584,1.58325,1.5838,559600000.0
2008-12-15 19:20:00,1.5838,1.5843,1.58345,1.5843,477000000.0
2008-12-15 19:25:00,1.58425,1.58485,1.584,1.58455,977000000.0
2008-12-15 19:30:00,1.58455,1.585,1.58415,1.5848,982600000.0
2008-12-15 19:35:00,1.5848,1.58495,1.5845,1.58455,586600000.0
2008-12-15 19:40:00,1.5845,1.58455,1.5838,1.58395,1246900000.0
2008-12-15 19:45:00,1.58395,1.585,1.58385,1.58435,1088400000.0
2008-12-15 19:50:00,1.5843,1.58495,1.5843,1.58465,805400000.0
2008-12-15 19:55:00,1.5845,1.5845,1.58385,1.58385,988200000.0
2008-12-15 20:00:00,1.5839,1.58485,1.58385,1.5841,1200400000.0
2008-12-15 20:05:00,1.5841,1.5842,1.58375,1.5841,1326400000.0
2008-12-15 20:10:00,1.58415,1.58485,1.58395,1.58445,1111800000.0
2008-12-15 20:15:00,1.5845,1.5845,1.5838,1.58425,894200000.0
2008-12-15 20:20:00,1.5842,1.5849,1.58415,1.5846,730200000.0
2008-12-15 20:25:00,1.5847,1.5853,1.58435,1.5852,701400000.0
2008-12-15 20:30:00,1.5853,1.5853,1.5841,1.58465,839800000.0
2008-12-15 20:35:00,1.5847,1.58505,1.5842,1.58435,985000000.0
2008-12-15 20:40:00,1.58435,1.58525,1.5842,1.58475,1106400000.0
2008-12-15 20:45:00,1.5848,1.58535,1.58415,1.5843,1170400000.0
2008-12-15 20:50:00,1.58435,1.58525,1.584,1.58495,1264600000.0
2008-12-15 20:55:00,1.585,1.58515,1.5845,1.5847,873600000.0
2008-12-15 21:00:00,1.5847,1.58505,1.5846,1.585,1005400000.0
2008-12-15 21:05:00,1.585,1.58525,1.5848,1.58505,764600000.0
2008-12-15 21:10:00,1.58515,1.5853,1.5849,1.58505,804600000.0
2008-12-15 21:15:00,1.585,1.58505,1.58425,1.585,801600000.0
2008-12-15 21:20:00,1.585,1.5853,1.5844,1.58505,884400000.0
2008-12-15 21:25:00,1.58505,1.58525,1.58475,1.58485,574400000.0
2008-12-15 21:30:00,1.58485,1.58535,1.5847,1.58515,972000000.0
2008-12-15 21:35:00,1.5851,1.5852,1.5844,1.5846,1111000000.0
2008-12-15 21:40:00,1.58455,1.58495,1.58445,1.58465,952600000.0
2008-12-15 21:45:00,1.5846,1.5851,1.5845,1.58485,1193200000.0
2008-12-15 21:50:00,1.58485,1.58535,1.58475,1.5853,536800000.0
2008-12-15 21:55:00,1.58535,1.5855,1.58475,1.58535,1107800000.0
2008-12-15 22:00:00,1.5854,1.5857,1.58495,1.58495,788400000.0
2008-12-15 22:05:00,1.58495,1.58555,1.5849,1.58525,755400000.0
2008-12-15 22:10:00,1.58525,1.5856,1.5848,1.58495,609600000.0
2008-12-15 22:15:00,1.5849,1.58515,1.58385,1.58405,882200000.0
2008-12-15 22:20:00,1.58405,1.58455,1.584,1.58455,424400000.0
2008-12-15 22:25:00,1.58455,1.5847,1.58389,1.5843,339600000.0
2008-12-15 22:30:00,1.5843,1.58555,1.5843,1.58515,866800000.0
2008-12-15 22:35:00,1.58525,1.58595,1.5846,1.58485,1182400000.0
2008-12-15 22:40:00,1.58495,1.58695,1.5846,1.58685,864200000.0
2008-12-15 22:45:00,1.587,1.58775,1.5866,1.58745,786400000.0
2008-12-15 22:50:00,1.58745,1.58785,1.58715,1.58745,705400000.0
2008-12-15 22:55:00,1.58745,1.5879,1.5874,1.5877,818200000.0
2008-12-15 23:00:00,1.58775,1.58775,1.58725,1.58765,570600000.0
2008-12-15 23:05:00,1.58765,1.58775,1.58715,1.58745,357200000.0
2008-12-15 23:10:00,1.58745,1.58795,1.58715,1.58775,743400000.0
2008-12-15 23:15:00,1.58775,1.5879,1.58745,1.5877,683200000.0
2008-12-15 23:20:00,1.58775,1.5879,1.5874,1.58775,703200000.0
2008-12-15 23:25:00,1.5877,1.58775,1.58715,1.58735,780200000.0
2008-12-15 23:30:00,1.5873,1.58745,1.58665,1.5873,836400000.0
2008-12-15 23:35:00,1.58735,1.5878,1.5863,1.58665,559800001.0
2008-12-15 23:40:00,1.5867,1.58675,1.58595,1.58645,709500000.0
2008-12-15 23:45:00,1.58655,1.5873,1.58645,1.587,545600000.0
2008-12-15 23:50:00,1.58695,1.58725,1.5864,1.58715,556400000.0
2008-12-15 23:55:00,1.5871,1.58725,1.58685,1.58685,441200000.0
2008-12-16 00:00:00,1.5869,1.58725,1.5869,1.58715,114000000.0
2008-12-16 00:05:00,1.58705,1.58745,1.58685,1.58685,121200000.0
2008-12-16 00:10:00,1.58685,1.5875,1.5864,1.5864,54800000.0
2008-12-16 00:15:00,1.5864,1.58705,1.5863,1.58655,185200000.0
2008-12-16 00:20:00,1.58665,1.58705,1.58615,1.5863,180000000.0
2008-12-16 00:25:00,1.5863,1.58645,1.5858,1.58585,57600000.0
2008-12-16 00:30:00,1.5858,1.5866,1.58575,1.5863,137200000.0
2008-12-16 00:35:00,1.5864,1.5866,1.58615,1.58625,77000000.0
2008-12-16 00:40:00,1.58615,1.58635,1.5858,1.5862,66200000.0
2008-12-16 00:45:00,1.5862,1.58625,1.58575,1.58585,53800000.0
2008-12-16 00:50:00,1.5858,1.58615,1.5858,1.586,67600000.0
2008-12-16 00:55:00,1.58595,1.58615,1.58595,1.586,117200000.0
2008-12-16 01:00:00,1.58595,1.5864,1.5859,1.58615,152400000.0
2008-12-16 01:05:00,1.5862,1.58645,1.58585,1.58615,107800000.0
2008-12-16 01:10:00,1.5862,1.5864,1.58495,1.58515,166900000.0
2008-12-16 01:15:00,1.5852,1.5864,1.5852,1.5863,203200000.0
2008-12-16 01:20:00,1.58588,1.58625,1.58525,1.5862,833000005.0
2008-12-16 01:25:00,1.5863,1.5866,1.58575,1.58575,147800000.0
2008-12-16 01:30:00,1.5858,1.5863,1.5853,1.58555,157800000.0
2008-12-16 01:35:00,1.5855,1.58595,1.58535,1.5854,110800000.0
2008-12-16 01:40:00,1.5854,1.58625,1.5854,1.58595,198400000.0
2008-12-16 01:45:00,1.586,1.5862,1.5854,1.5858,184600000.0
2008-12-16 01:50:00,1.58575,1.5862,1.5854,1.58585,204800000.0
2008-12-16 01:55:00,1.5858,1.58605,1.58525,1.5856,401400000.0
2008-12-16 02:00:00,1.5858,1.5862,1.58459,1.58484,654200000.0
2008-12-16 02:05:00,1.58535,1.58551,1.5846,1.58535,762600000.0
2008-12-16 02:10:00,1.58535,1.5854,1.58474,1.58506,312600000.0
2008-12-16 02:15:00,1.58505,1.58565,1.58485,1.5855,592200000.0
2008-12-16 02:20:00,1.58545,1.5855,1.5852,1.58525,167400000.0
2008-12-16 02:25:00,1.5853,1.58535,1.5852,1.5853,57400000.0
2008-12-16 02:30:00,1.5852,1.58525,1.58415,1.58455,672000000.0
2008-12-16 02:35:00,1.58445,1.58505,1.58405,1.58485,1187400000.0
2008-12-16 02:40:00,1.5848,1.5854,1.5843,1.5844,688000000.0
2008-12-16 02:45:00,1.58435,1.58495,1.5843,1.58495,814600000.0
2008-12-16 02:50:00,1.58505,1.5858,1.58495,1.58515,982800000.0
2008-12-16 02:55:00,1.58515,1.58575,1.58495,1.5854,656800000.0
2008-12-16 03:00:00,1.5854,1.5864,1.5854,1.586,447800000.0
2008-12-16 03:05:00,1.5861,1.5866,1.58535,1.58545,1294600001.0
2008-12-16 03:10:00,1.58545,1.5858,1.5853,1.5858,415400001.0
2008-12-16 03:15:00,1.58575,1.5858,1.58505,1.58525,494600000.0
2008-12-16 03:20:00,1.5852,1.58545,1.585,1.58505,301600000.0
2008-12-16 03:25:00,1.5852,1.58545,1.58495,1.58505,653600000.0
2008-12-16 03:30:00,1.5852,1.5853,1.58505,1.5852,317200000.0
2008-12-16 03:35:00,1.58505,1.5854,1.58495,1.5853,839400000.0
2008-12-16 03:40:00,1.5854,1.5854,1.58515,1.5852,48000000.0
2008-12-16 03:45:00,1.5852,1.58585,1.5852,1.5857,348800000.0
2008-12-16 03:50:00,1.5857,1.58625,1.5854,1.58615,355600000.0
2008-12-16 03:55:00,1.586,1.58645,1.5856,1.5859,222200000.0
2008-12-16 04:00:00,1.58585,1.5859,1.58505,1.5851,240400000.0
2008-12-16 04:05:00,1.58495,1.58505,1.5843,1.5846,206200000.0
2008-12-16 04:10:00,1.5846,1.58515,1.5841,1.58415,302000000.0
2008-12-16 04:15:00,1.58415,1.58455,1.5841,1.5842,258000000.0
2008-12-16 04:20:00,1.58435,1.5844,1.58395,1.5842,212200000.0
2008-12-16 04:25:00,1.58415,1.5847,1.58385,1.5842,256600000.0
2008-12-16 04:30:00,1.58415,1.5843,1.58395,1.5842,160800000.0
2008-12-16 04:35:00,1.5843,1.5844,1.58395,1.584,102000000.0
2008-12-16 04:40:00,1.584,1.58425,1.584,1.5841,120400000.0
2008-12-16 04:45:00,1.58405,1.5846,1.58405,1.58405,133600000.0
2008-12-16 04:50:00,1.58405,1.58405,1.58305,1.58315,229000000.0
2008-12-16 04:55:00,1.58315,1.58375,1.58296,1.58365,792200000.0
2008-12-16 05:00:00,1.58365,1.58395,1.58365,1.58395,212200000.0
2008-12-16 05:05:00,1.58395,1.58398,1.58365,1.58395,215600000.0
2008-12-16 05:10:00,1.58395,1.58415,1.58345,1.58375,152800000.0
2008-12-16 05:15:00,1.58375,1.5841,1.58375,1.58385,81800000.0
2008-12-16 05:20:00,1.58385,1.58475,1.58365,1.58365,306000000.0
2008-12-16 05:25:00,1.5837,1.58465,1.5837,1.5846,65400000.0
2008-12-16 05:30:00,1.58455,1.5847,1.58375,1.58445,87800000.0
2008-12-16 05:35:00,1.5844,1.58485,1.58385,1.58485,291800000.0
2008-12-16 05:40:00,1.585,1.5851,1.58455,1.58495,183200000.0
2008-12-16 05:45:00,1.5849,1.585,1.5845,1.58495,150200000.0
2008-12-16 05:50:00,1.58495,1.58515,1.58445,1.58515,107600000.0
2008-12-16 05:55:00,1.58515,1.5853,1.5849,1.58505,118600000.0
2008-12-16 06:00:00,1.58505,1.58505,1.58455,1.5846,284400000.0
2008-12-16 06:05:00,1.5845,1.58485,1.5845,1.58465,201200000.0
2008-12-16 06:10:00,1.58465,1.5848,1.58465,1.58465,180000000.0
2008-12-16 06:15:00,1.58465,1.585,1.58465,1.58475,198600000.0
2008-12-16 06:20:00,1.5847,1.5853,1.58465,1.5849,67200000.0
2008-12-16 06:25:00,1.5849,1.5856,1.5849,1.5854,114000000.0
2008-12-16 06:30:00,1.5854,1.58565,1.58515,1.58535,118200000.0
2008-12-16 06:35:00,1.58535,1.5865,1.5853,1.5864,239000000.0
2008-12-16 06:40:00,1.5864,1.5866,1.5854,1.58555,409000000.0
2008-12-16 06:45:00,1.58555,1.5858,1.58505,1.58545,444000000.0
2008-12-16 06:50:00,1.58545,1.58605,1.585,1.5859,302200000.0
2008-12-16 06:55:00,1.5859,1.58655,1.5858,1.58645,260400000.0
2008-12-16 07:00:00,1.58645,1.58645,1.5854,1.5861,343400000.0
2008-12-16 07:05:00,1.5861,1.58665,1.58575,1.58645,393000000.0
2008-12-16 07:10:00,1.58645,1.58645,1.58495,1.5855,465000000.0
2008-12-16 07:15:00,1.58545,1.5861,1.5854,1.58605,234800000.0
2008-12-16 07:20:00,1.58595,1.5866,1.58535,1.58635,527200000.0
2008-12-16 07:25:00,1.58635,1.5865,1.58605,1.5861,200200000.0
2008-12-16 07:30:00,1.5861,1.5866,1.58605,1.58625,265000000.0
2008-12-16 07:35:00,1.58625,1.58625,1.58605,1.58615,55400000.0
2008-12-16 07:40:00,1.58615,1.58635,1.58545,1.5859,292400000.0
2008-12-16 07:45:00,1.58595,1.5863,1.5854,1.5858,314600000.0
2008-12-16 07:50:00,1.5858,1.58605,1.585,1.58545,535800000.0
2008-12-16 07:55:00,1.58545,1.58565,1.58545,1.58545,339000000.0
2008-12-16 08:00:00,1.58545,1.58595,1.58495,1.58505,500800000.0
2008-12-16 08:05:00,1.58505,1.5852,1.58495,1.58495,205200000.0
2008-12-16 08:10:00,1.58495,1.5854,1.58485,1.58505,239600000.0
2008-12-16 08:15:00,1.58505,1.58515,1.58495,1.585,122600000.0
2008-12-16 08:20:00,1.58505,1.5851,1.5845,1.5847,149000000.0
2008-12-16 08:25:00,1.58475,1.58515,1.58425,1.58445,497200000.0
2008-12-16 08:30:00,1.58445,1.58505,1.5843,1.58485,323600000.0
2008-12-16 08:35:00,1.58485,1.58595,1.5848,1.58525,407000000.0
2008-12-16 08:40:00,1.5852,1.58525,1.5847,1.5849,306600000.0
2008-12-16 08:45:00,1.5849,1.58495,1.5847,1.5849,208800000.0
2008-12-16 08:50:00,1.58495,1.5852,1.5848,1.58495,203600000.0
2008-12-16 08:55:00,1.58495,1.58525,1.58445,1.5846,412000000.0
2008-12-16 09:00:00,1.5846,1.58465,1.58355,1.58365,475000000.0
2008-12-16 09:05:00,1.58375,1.58425,1.58345,1.58425,606000000.0
2008-12-16 09:10:00,1.58425,1.58425,1.58375,1.5841,313000000.0
2008-12-16 09:15:00,1.5841,1.58525,1.58395,1.5846,606400000.0
2008-12-16 09:20:00,1.5846,1.5846,1.58395,1.5842,494200000.0
2008-12-16 09:25:00,1.5842,1.5846,1.5834,1.58355,864600000.0
2008-12-16 09:30:00,1.5836,1.58385,1.5832,1.5833,879800000.0
2008-12-16 09:35:00,1.58335,1.58365,1.58325,1.5835,450600000.0
2008-12-16 09:40:00,1.5834,1.58345,1.58195,1.58205,656400000.0
2008-12-16 09:45:00,1.58205,1.5827,1.58155,1.5826,762800000.0
2008-12-16 09:50:00,1.5826,1.58315,1.58225,1.58265,1024600000.0
2008-12-16 09:55:00,1.58265,1.58315,1.58235,1.5827,708000000.0
2008-12-16 10:00:00,1.5827,1.5841,1.58185,1.58365,1114400000.0
2008-12-16 10:05:00,1.58365,1.58415,1.58325,1.584,908000000.0
2008-12-16 10:10:00,1.584,1.58495,1.5837,1.5842,780800000.0
2008-12-16 10:15:00,1.5842,1.5842,1.58285,1.5832,794600000.0
2008-12-16 10:20:00,1.5832,1.58325,1.58255,1.5826,695400000.0
2008-12-16 10:25:00,1.5826,1.58275,1.5819,1.58205,831800000.0
2008-12-16 10:30:00,1.58205,1.5825,1.582,1.58225,598600000.0
2008-12-16 10:35:00,1.58225,1.58235,1.58085,1.58135,1045400000.0
2008-12-16 10:40:00,1.58135,1.5815,1.58025,1.5804,807400000.0
2008-12-16 10:45:00,1.5805,1.58085,1.58015,1.5805,741400000.0
2008-12-16 10:50:00,1.5805,1.58065,1.5801,1.5802,703800000.0
2008-12-16 10:55:00,1.58015,1.5804,1.57925,1.5799,524700000.0
2008-12-16 11:00:00,1.57985,1.57985,1.57885,1.57985,787400000.0
2008-12-16 11:05:00,1.57985,1.58035,1.5797,1.5802,640600000.0
2008-12-16 11:10:00,1.5802,1.5804,1.57995,1.5801,482400000.0
2008-12-16 11:15:00,1.5801,1.5804,1.5801,1.5802,254400000.0
2008-12-16 11:20:00,1.5802,1.5807,1.5801,1.5802,441000000.0
2008-12-16 11:25:00,1.5802,1.5811,1.57995,1.57995,668800000.0
2008-12-16 11:30:00,1.57995,1.581,1.5799,1.57995,699400000.0
2008-12-16 11:35:00,1.57985,1.5809,1.5792,1.57995,991000000.0
2008-12-16 11:40:00,1.57995,1.5803,1.57955,1.5803,658600000.0
2008-12-16 11:45:00,1.5803,1.58055,1.58,1.58025,719000000.0
2008-12-16 11:50:00,1.5802,1.5802,1.5792,1.5794,971400000.0
2008-12-16 11:55:00,1.57935,1.57985,1.5786,1.579,938000000.0
2008-12-16 12:00:00,1.57905,1.57935,1.57825,1.57855,666400000.0
2008-12-16 12:05:00,1.57855,1.57925,1.57815,1.57915,618600000.0
2008-12-16 12:10:00,1.5791,1.5793,1.57875,1.57895,625600000.0
2008-12-16 12:15:00,1.57895,1.58035,1.5788,1.57985,530000000.0
2008-12-16 12:20:00,1.57985,1.58025,1.57925,1.57965,352000000.0
2008-12-16 12:25:00,1.5797,1.58055,1.57935,1.57955,594400000.0
2008-12-16 12:30:00,1.57955,1.57975,1.5791,1.5792,434400000.0
2008-12-16 12:35:00,1.5792,1.57955,1.5781,1.57845,902100000.0
2008-12-16 12:40:00,1.57845,1.5788,1.5784,1.5784,617400000.0
2008-12-16 12:45:00,1.5784,1.57865,1.578,1.578,483800000.0
2008-12-16 12:50:00,1.57795,1.578,1.57745,1.57755,543600000.0
2008-12-16 12:55:00,1.5775,1.5777,1.57745,1.5775,383200000.0
2008-12-16 13:00:00,1.5775,1.5785,1.57725,1.5784,846600000.0
2008-12-16 13:05:00,1.57845,1.5785,1.57805,1.5781,764300000.0
2008-12-16 13:10:00,1.57815,1.57825,1.57795,1.57815,425400000.0
2008-12-16 13:15:00,1.5781,1.57855,1.57805,1.5783,524400000.0
2008-12-16 13:20:00,1.57825,1.57855,1.57805,1.57805,403600000.0
2008-12-16 13:25:00,1.57805,1.57835,1.5776,1.57795,655600000.0
2008-12-16 13:30:00,1.578,1.5784,1.5779,1.57815,600000000.0
2008-12-16 13:35:00,1.57815,1.57845,1.57795,1.57835,407000000.0
2008-12-16 13:40:00,1.57835,1.57845,1.57805,1.57815,186800000.0
2008-12-16 13:45:00,1.5782,1.5782,1.57805,1.57815,253800000.0
2008-12-16 13:50:00,1.57815,1.5783,1.5777,1.57795,431600000.0
2008-12-16 13:55:00,1.57795,1.5783,1.5779,1.57815,475800001.0
2008-12-16 14:00:00,1.5782,1.5782,1.57755,1.57765,819600000.0
2008-12-16 14:05:00,1.57775,1.5778,1.57685,1.57685,627100000.0
2008-12-16 14:10:00,1.5769,1.5772,1.57615,1.57685,716400000.0
2008-12-16 14:15:00,1.57685,1.577,1.57635,1.57645,417000000.0
2008-12-16 14:20:00,1.5764,1.57685,1.57595,1.57665,821300001.0
2008-12-16 14:25:00,1.57665,1.57715,1.57655,1.5771,456600000.0
2008-12-16 14:30:00,1.57715,1.57725,1.57615,1.57635,1333000000.0
2008-12-16 14:35:00,1.57635,1.57725,1.57635,1.57705,692600000.0
2008-12-16 14:40:00,1.5771,1.5789,1.5769,1.57865,854900000.0
2008-12-16 14:45:00,1.57865,1.57975,1.5784,1.57935,885200000.0
2008-12-16 14:50:00,1.57935,1.58075,1.5792,1.58,821600000.0
2008-12-16 14:55:00,1.57995,1.5801,1.57925,1.5793,716600000.0
2008-12-16 15:00:00,1.5793,1.58085,1.5792,1.5804,829400000.0
2008-12-16 15:05:00,1.5804,1.5823,1.5804,1.58195,1086800000.0
2008-12-16 15:10:00,1.582,1.5826,1.58135,1.58135,1115600000.0
2008-12-16 15:15:00,1.58135,1.5819,1.57905,1.58025,1235600000.0
2008-12-16 15:20:00,1.58025,1.58065,1.58,1.5802,767000000.0
2008-12-16 15:25:00,1.5802,1.58025,1.57895,1.5797,660600000.0
2008-12-16 15:30:00,1.57975,1.5805,1.57965,1.58045,951600000.0
2008-12-16 15:35:00,1.58035,1.5808,1.5802,1.5803,1040600000.0
2008-12-16 15:40:00,1.58035,1.58045,1.57865,1.5793,1218000000.0
2008-12-16 15:45:00,1.5793,1.57985,1.57865,1.57945,1335600000.0
2008-12-16 15:50:00,1.5795,1.58,1.57895,1.57975,1451600000.0
2008-12-16 15:55:00,1.5798,1.58115,1.57935,1.5803,2374000000.0
2008-12-16 16:00:00,1.5803,1.5808,1.57955,1.57985,1238800000.0
2008-12-16 16:05:00,1.57985,1.5808,1.57965,1.58005,2241000000.0
2008-12-16 16:10:00,1.58005,1.5803,1.5797,1.57995,1300000000.0
2008-12-16 16:15:00,1.5799,1.5803,1.5796,1.5802,805600000.0
2008-12-16 16:20:00,1.5802,1.58035,1.57925,1.5796,981400000.0
2008-12-16 16:25:00,1.5796,1.5796,1.57865,1.57875,1769000000.0
2008-12-16 16:30:00,1.57875,1.57915,1.57775,1.5782,1795800000.0
2008-12-16 16:35:00,1.5782,1.57825,1.5762,1.5765,2114700000.0
2008-12-16 16:40:00,1.57645,1.57725,1.5764,1.5769,1202000000.0
2008-12-16 16:45:00,1.57675,1.57735,1.5764,1.5768,1241300000.0
2008-12-16 16:50:00,1.5769,1.57815,1.5768,1.57805,1105800000.0
2008-12-16 16:55:00,1.57795,1.57825,1.5758,1.5765,2110800000.0
2008-12-16 17:00:00,1.57635,1.5767,1.57425,1.57435,2346400000.0
2008-12-16 17:05:00,1.57445,1.5756,1.57435,1.57485,1246100000.0
2008-12-16 17:10:00,1.5749,1.57645,1.5748,1.5755,1856199998.0
2008-12-16 17:15:00,1.5755,1.5764,1.57535,1.5763,1480600000.0
2008-12-16 17:20:00,1.5762,1.5775,1.576,1.57715,1316800000.0
2008-12-16 17:25:00,1.57715,1.5777,1.57685,1.5775,1167200001.0
2008-12-16 17:30:00,1.57745,1.57755,1.57645,1.57645,1245199999.0
2008-12-16 17:35:00,1.57645,1.5773,1.57635,1.5773,1398800000.0
2008-12-16 17:40:00,1.57725,1.5775,1.57625,1.57685,1322000000.0
2008-12-16 17:45:00,1.57685,1.5774,1.5767,1.57705,1136800000.0
2008-12-16 17:50:00,1.577,1.57755,1.57665,1.57735,1278200000.0
2008-12-16 17:55:00,1.57735,1.57745,1.5765,1.5768,1392800000.0
2008-12-16 18:00:00,1.5768,1.5772,1.5754,1.5755,1808799968.0
2008-12-16 18:05:00,1.5755,1.5757,1.5736,1.57425,1210600000.0
2008-12-16 18:10:00,1.57425,1.5745,1.57275,1.57345,1434700000.0
2008-12-16 18:15:00,1.57345,1.5736,1.57275,1.5734,1930800000.0
2008-12-16 18:20:00,1.5735,1.5742,1.57295,1.574,1346000000.0
2008-12-16 18:25:00,1.57395,1.5745,1.5732,1.5736,1184800000.0
2008-12-16 18:30:00,1.5737,1.5739,1.57255,1.57265,2165800006.0
2008-12-16 18:35:00,1.57265,1.57395,1.57265,1.57395,1348800004.0
2008-12-16 18:40:00,1.57395,1.5759,1.5736,1.57545,1264000000.0
2008-12-16 18:45:00,1.5754,1.5758,1.57315,1.5745,1861200000.0
2008-12-16 18:50:00,1.5745,1.57525,1.57445,1.5751,987600000.0
2008-12-16 18:55:00,1.57505,1.57535,1.57445,1.57505,805000000.0
2008-12-16 19:00:00,1.57505,1.5752,1.5742,1.5746,816400000.0
2008-12-16 19:05:00,1.57465,1.57545,1.57425,1.57535,947400000.0
2008-12-16 19:10:00,1.57535,1.57645,1.57505,1.57605,636000000.0
2008-12-16 19:15:00,1.57605,1.5764,1.57445,1.5756,754200000.0
2008-12-16 19:20:00,1.57555,1.5757,1.5752,1.5757,408600000.0
2008-12-16 19:25:00,1.5757,1.5757,1.575,1.57515,671800000.0
2008-12-16 19:30:00,1.57525,1.5755,1.5749,1.57505,646400000.0
2008-12-16 19:35:00,1.57505,1.57525,1.57495,1.575,306400000.0
2008-12-16 19:40:00,1.575,1.5753,1.57495,1.575,196200000.0
2008-12-16 19:45:00,1.575,1.57515,1.57485,1.57495,473400000.0
2008-12-16 19:50:00,1.57495,1.57505,1.57445,1.5749,604600000.0
2008-12-16 19:55:00,1.5749,1.5749,1.57445,1.57485,685600000.0
2008-12-16 20:00:00,1.57505,1.5755,1.5747,1.57515,696100000.0
2008-12-16 20:05:00,1.57505,1.5756,1.57495,1.57535,732800000.0
2008-12-16 20:10:00,1.5754,1.5755,1.57465,1.5752,571600000.0
2008-12-16 20:15:00,1.5752,1.5758,1.5744,1.5756,751000000.0
2008-12-16 20:20:00,1.5756,1.5758,1.5752,1.5752,660799992.0
2008-12-16 20:25:00,1.5752,1.57535,1.57495,1.57525,669800000.0
2008-12-16 20:30:00,1.57525,1.5755,1.575,1.57505,425399999.0
2008-12-16 20:35:00,1.5751,1.5759,1.575,1.5757,229000000.0
2008-12-16 20:40:00,1.5757,1.5761,1.57555,1.5758,266000000.0
2008-12-16 20:45:00,1.57585,1.5762,1.57575,1.576,294800000.0
2008-12-16 20:50:00,1.576,1.576,1.57525,1.5755,554200000.0
2008-12-16 20:55:00,1.57555,1.57625,1.5755,1.5761,317000000.0
2008-12-16 21:00:00,1.576,1.57625,1.57535,1.5755,790400000.0
2008-12-16 21:05:00,1.57555,1.57625,1.5737,1.57495,1179600000.0
2008-12-16 21:10:00,1.57505,1.57535,1.57335,1.57505,343200000.0
2008-12-16 21:15:00,1.57425,1.57605,1.57425,1.5759,53600000.0
2008-12-16 21:20:00,1.5759,1.5795,1.57435,1.57815,703300000.0
2008-12-16 21:25:00,1.57725,1.57725,1.5739,1.5757,942800000.0
2008-12-16 21:30:00,1.57565,1.5783,1.57485,1.5769,1045600000.0
2008-12-16 21:35:00,1.57705,1.5805,1.5766,1.57945,809200000.0
2008-12-16 21:40:00,1.5795,1.5798,1.57695,1.57785,1140199995.0
2008-12-16 21:45:00,1.5778,1.57885,1.5756,1.57725,1034000000.0
2008-12-16 21:50:00,1.5771,1.57725,1.57505,1.57645,1278400000.0
2008-12-16 21:55:00,1.5765,1.57715,1.57485,1.57495,1907600000.0
2008-12-16 22:00:00,1.57495,1.57535,1.5745,1.575,2901999989.0
2008-12-16 22:05:00,1.5751,1.5754,1.5748,1.5754,1146599999.0
2008-12-16 22:10:00,1.57525,1.57695,1.57495,1.5761,1372600000.0
2008-12-16 22:15:00,1.57615,1.57765,1.57565,1.57735,1755800000.0
2008-12-16 22:20:00,1.5774,1.5785,1.57585,1.5783,1422400000.0
2008-12-16 22:25:00,1.5784,1.5789,1.5764,1.57755,1562900000.0
2008-12-16 22:30:00,1.5776,1.57825,1.57685,1.57765,1116200000.0
2008-12-16 22:35:00,1.5777,1.57975,1.57705,1.57975,997400000.0
2008-12-16 22:40:00,1.57965,1.5797,1.577,1.57805,490200000.0
2008-12-16 22:45:00,1.5781,1.5783,1.5774,1.5776,574000000.0
2008-12-16 22:50:00,1.5776,1.58075,1.57745,1.5803,970600000.0
2008-12-16 22:55:00,1.58035,1.5806,1.57555,1.5789,1203000000.0
2008-12-16 23:00:00,1.57885,1.58125,1.5786,1.5797,1709900000.0
2008-12-16 23:05:00,1.57975,1.5799,1.5787,1.5789,455800000.0
2008-12-16 23:10:00,1.5789,1.579,1.5781,1.5783,397800000.0
2008-12-16 23:15:00,1.5783,1.57865,1.57695,1.57765,466000000.0
2008-12-16 23:20:00,1.57765,1.57765,1.5747,1.57545,704200000.0
2008-12-16 23:25:00,1.5755,1.57765,1.5755,1.57745,394400000.0
2008-12-16 23:30:00,1.5775,1.5777,1.5771,1.57755,481600000.0
2008-12-16 23:35:00,1.5775,1.5777,1.57715,1.5775,451000000.0
2008-12-16 23:40:00,1.57745,1.5777,1.57675,1.5776,523000000.0
2008-12-16 23:45:00,1.57755,1.57865,1.57635,1.57755,778700000.0
2008-12-16 23:50:00,1.57755,1.5778,1.57665,1.57665,365400000.0
2008-12-16 23:55:00,1.5768,1.5777,1.57425,1.57435,589200000.0
2008-12-17 00:00:00,1.57425,1.5759,1.574,1.5756,177200000.0
2008-12-17 00:05:00,1.5755,1.576,1.57495,1.57495,112000000.0
2008-12-17 00:10:00,1.57495,1.5762,1.57495,1.5757,141400000.0
2008-12-17 00:15:00,1.57575,1.57695,1.57555,1.5763,220000000.0
2008-12-17 00:20:00,1.5763,1.5763,1.57475,1.5752,312200000.0
2008-12-17 00:25:00,1.5753,1.5755,1.57205,1.57245,444400000.0
2008-12-17 00:30:00,1.5724,1.57315,1.57225,1.5729,157000000.0
2008-12-17 00:35:00,1.57295,1.5737,1.5728,1.57325,250600000.0
2008-12-17 00:40:00,1.5734,1.57355,1.57315,1.57325,246000000.0
2008-12-17 00:45:00,1.57315,1.5734,1.57215,1.5724,549400000.0
2008-12-17 00:50:00,1.57245,1.5732,1.5723,1.57245,272800000.0
2008-12-17 00:55:00,1.57255,1.57325,1.5724,1.57255,130400000.0
2008-12-17 01:00:00,1.57255,1.5728,1.5724,1.57255,381200000.0
2008-12-17 01:05:00,1.57255,1.57365,1.5723,1.5728,759800000.0
2008-12-17 01:10:00,1.57305,1.5745,1.57305,1.5742,211000000.0
2008-12-17 01:15:00,1.57425,1.575,1.574,1.57485,226800000.0
2008-12-17 01:20:00,1.57475,1.5756,1.5746,1.5756,243600000.0
2008-12-17 01:25:00,1.57545,1.57595,1.5739,1.57405,410200000.0
2008-12-17 01:30:00,1.57405,1.57555,1.5739,1.57405,331800000.0
2008-12-17 01:35:00,1.5742,1.5745,1.57265,1.57405,572100000.0
2008-12-17 01:40:00,1.5739,1.57445,1.57285,1.574,763799994.0
2008-12-17 01:45:00,1.5739,1.5745,1.573,1.5742,1119200000.0
2008-12-17 01:50:00,1.5742,1.57525,1.5738,1.57455,1086600000.0
2008-12-17 01:55:00,1.57455,1.5755,1.5743,1.57485,408600000.0
2008-12-17 02:00:00,1.57495,1.5758,1.57295,1.57415,649600000.0
2008-12-17 02:05:00,1.57415,1.57475,1.5741,1.57465,1211600000.0
2008-12-17 02:10:00,1.57475,1.5753,1.57435,1.57495,577800000.0
2008-12-17 02:15:00,1.575,1.5754,1.57455,1.575,218400000.0
2008-12-17 02:20:00,1.57483,1.57555,1.5742,1.5743,281600000.0
2008-12-17 02:25:00,1.5743,1.5746,1.57405,1.5742,128000000.0
2008-12-17 02:30:00,1.57445,1.5747,1.5741,1.57435,979000000.0
2008-12-17 02:35:00,1.5743,1.5748,1.5742,1.5747,399000000.0
2008-12-17 02:40:00,1.5747,1.5753,1.5742,1.57455,1103600000.0
2008-12-17 02:45:00,1.57465,1.5748,1.57352,1.57391,883400000.0
2008-12-17 02:50:00,1.5743,1.5756,1.57415,1.5751,391800000.0
2008-12-17 02:55:00,1.5751,1.57565,1.5751,1.57555,354200000.0
2008-12-17 03:00:00,1.57555,1.57565,1.5748,1.5754,299200000.0
2008-12-17 03:05:00,1.57535,1.5758,1.5746,1.57485,713800000.0
2008-12-17 03:10:00,1.57485,1.57505,1.574,1.5741,762600000.0
2008-12-17 03:15:00,1.5741,1.5751,1.5741,1.575,409800000.0
2008-12-17 03:20:00,1.57515,1.5756,1.5749,1.5754,114400000.0
2008-12-17 03:25:00,1.5754,1.5754,1.5746,1.5749,123700000.0
2008-12-17 03:30:00,1.57485,1.5754,1.57445,1.5749,220000000.0
2008-12-17 03:35:00,1.575,1.575,1.57395,1.57435,333800000.0
2008-12-17 03:40:00,1.57435,1.57455,1.57435,1.57435,255200000.0
2008-12-17 03:45:00,1.57435,1.5757,1.57435,1.5755,532400000.0
2008-12-17 03:50:00,1.57555,1.5759,1.5749,1.57555,278000000.0
2008-12-17 03:55:00,1.57555,1.5756,1.5746,1.5752,490800000.0
2008-12-17 04:00:00,1.57525,1.57555,1.57495,1.5754,383800000.0
2008-12-17 04:05:00,1.5754,1.5756,1.57495,1.5753,658000000.0
2008-12-17 04:10:00,1.5753,1.5753,1.5745,1.57505,731800001.0
2008-12-17 04:15:00,1.57505,1.5752,1.5745,1.5748,514000000.0
2008-12-17 04:20:00,1.5748,1.57495,1.57465,1.5748,170800000.0
2008-12-17 04:25:00,1.57485,1.57485,1.5748,1.5748,98000000.0
2008-12-17 04:30:00,1.5748,1.57485,1.5748,1.5748,154600000.0
2008-12-17 04:35:00,1.5748,1.57585,1.5748,1.5756,289600000.0
2008-12-17 04:40:00,1.57555,1.576,1.57395,1.57425,2248199972.0
2008-12-17 04:45:00,1.57425,1.57465,1.57395,1.5741,379000000.0
2008-12-17 04:50:00,1.57415,1.57445,1.57395,1.57405,633000000.0
2008-12-17 04:55:00,1.5741,1.5746,1.5739,1.57395,603000000.0
2008-12-17 05:00:00,1.57395,1.57445,1.57385,1.574,418200000.0
2008-12-17 05:05:00,1.574,1.57435,1.574,1.57435,117200000.0
2008-12-17 05:10:00,1.57445,1.5746,1.57415,1.5744,234000000.0
2008-12-17 05:15:00,1.5744,1.57455,1.574,1.57415,298400000.0
2008-12-17 05:20:00,1.57415,1.5745,1.57415,1.57415,207400000.0
2008-12-17 05:25:00,1.5742,1.5743,1.57415,1.57425,208600000.0
2008-12-17 05:30:00,1.5743,1.57485,1.57415,1.5742,266200000.0
2008-12-17 05:35:00,1.5742,1.5746,1.574,1.57435,161800000.0
2008-12-17 05:40:00,1.5744,1.57465,1.57425,1.57455,111600000.0
2008-12-17 05:45:00,1.5743,1.5747,1.57393,1.5746,290200000.0
2008-12-17 05:50:00,1.5746,1.57485,1.57455,1.57465,85000000.0
2008-12-17 05:55:00,1.57465,1.57615,1.5743,1.5761,330400000.0
2008-12-17 06:00:00,1.5762,1.5762,1.57575,1.576,132600000.0
2008-12-17 06:05:00,1.57566,1.576,1.57465,1.57495,288000000.0
2008-12-17 06:10:00,1.575,1.5764,1.57495,1.5757,161400000.0
2008-12-17 06:15:00,1.57555,1.57625,1.57545,1.57625,412400000.0
2008-12-17 06:20:00,1.5763,1.57655,1.5756,1.57635,336400000.0
2008-12-17 06:25:00,1.5763,1.5772,1.57625,1.5765,182600000.0
2008-12-17 06:30:00,1.57645,1.5765,1.57525,1.57545,276800000.0
2008-12-17 06:35:00,1.57545,1.5757,1.57415,1.5743,534000000.0
2008-12-17 06:40:00,1.57445,1.57515,1.574,1.57415,425400000.0
2008-12-17 06:45:00,1.57495,1.5758,1.57495,1.5756,265800000.0
2008-12-17 06:50:00,1.57555,1.57695,1.57375,1.5747,2006900000.0
2008-12-17 06:55:00,1.57475,1.5767,1.57435,1.575,1029000007.0
2008-12-17 07:00:00,1.57495,1.57545,1.5743,1.5747,952799958.0
2008-12-17 07:05:00,1.57475,1.5755,1.57445,1.57525,371200000.0
2008-12-17 07:10:00,1.57535,1.57645,1.57515,1.57615,286200000.0
2008-12-17 07:15:00,1.5761,1.57655,1.5754,1.5754,260500000.0
2008-12-17 07:20:00,1.5754,1.5763,1.57524,1.5759,126200000.0
2008-12-17 07:25:00,1.5763,1.5763,1.5746,1.5747,261400000.0
2008-12-17 07:30:00,1.5747,1.57535,1.57445,1.57495,483800000.0
2008-12-17 07:35:00,1.57493,1.575,1.57455,1.57485,419799992.0
2008-12-17 07:40:00,1.57485,1.5756,1.5748,1.5752,243800000.0
2008-12-17 07:45:00,1.5752,1.5752,1.5742,1.57465,370200000.0
2008-12-17 07:50:00,1.5746,1.5752,1.5744,1.5746,286200000.0
2008-12-17 07:55:00,1.57465,1.5754,1.57445,1.57485,342000000.0
2008-12-17 08:00:00,1.5749,1.57515,1.5747,1.5748,236000000.0
2008-12-17 08:05:00,1.57475,1.57545,1.5739,1.5741,784400000.0
2008-12-17 08:10:00,1.5741,1.5749,1.574,1.5749,839000000.0
2008-12-17 08:15:00,1.5749,1.5749,1.57405,1.57405,689600000.0
2008-12-17 08:20:00,1.57405,1.5745,1.57405,1.57415,769600000.0
2008-12-17 08:25:00,1.57415,1.5751,1.57415,1.57495,663000000.0
2008-12-17 08:30:00,1.5751,1.5765,1.5748,1.5763,352800000.0
2008-12-17 08:35:00,1.5764,1.57665,1.5754,1.5762,368200000.0
2008-12-17 08:40:00,1.5762,1.57775,1.5762,1.5775,268200000.0
2008-12-17 08:45:00,1.5775,1.5775,1.5749,1.5753,399800000.0
2008-12-17 08:50:00,1.5753,1.57625,1.5753,1.57625,198000000.0
2008-12-17 08:55:00,1.57625,1.5768,1.57545,1.5759,358000000.0
2008-12-17 09:00:00,1.57595,1.57685,1.57585,1.57685,297000000.0
2008-12-17 09:05:00,1.57685,1.57685,1.5762,1.57655,345000000.0
2008-12-17 09:10:00,1.57655,1.57715,1.57615,1.57675,437600000.0
2008-12-17 09:15:00,1.57685,1.57695,1.576,1.5761,334200000.0
2008-12-17 09:20:00,1.57605,1.5771,1.57595,1.57665,642800000.0
2008-12-17 09:25:00,1.5766,1.5771,1.57595,1.5764,386200000.0
2008-12-17 09:30:00,1.5764,1.57665,1.57595,1.5761,398200000.0
2008-12-17 09:35:00,1.576,1.57695,1.5759,1.57595,663800000.0
2008-12-17 09:40:00,1.5759,1.576,1.57355,1.5738,943800000.0
2008-12-17 09:45:00,1.5737,1.57445,1.5733,1.5742,571800000.0
2008-12-17 09:50:00,1.5742,1.5749,1.5732,1.5736,962000000.0
2008-12-17 09:55:00,1.57375,1.5742,1.5721,1.5723,728800000.0
2008-12-17 10:00:00,1.57215,1.5736,1.57185,1.5735,697000000.0
2008-12-17 10:05:00,1.57345,1.57475,1.57345,1.5746,677200000.0
2008-12-17 10:10:00,1.5746,1.5753,1.57365,1.57455,863200000.0
2008-12-17 10:15:00,1.57455,1.5752,1.5738,1.57455,897600000.0
2008-12-17 10:20:00,1.5746,1.5759,1.5738,1.57395,1159400000.0
2008-12-17 10:25:00,1.57385,1.57585,1.57325,1.5757,715400000.0
2008-12-17 10:30:00,1.5757,1.5757,1.57485,1.57525,773600000.0
2008-12-17 10:35:00,1.57525,1.57535,1.5736,1.57425,793400000.0
2008-12-17 10:40:00,1.5743,1.5749,1.5741,1.57485,479400000.0
2008-12-17 10:45:00,1.57495,1.57495,1.57355,1.57435,564200000.0
2008-12-17 10:50:00,1.57435,1.5745,1.5732,1.57355,581400000.0
2008-12-17 10:55:00,1.57355,1.5748,1.57335,1.57475,596800000.0
2008-12-17 11:00:00,1.57475,1.5749,1.5738,1.57425,560000000.0
2008-12-17 11:05:00,1.57415,1.5743,1.5729,1.57325,564800000.0
2008-12-17 11:10:00,1.57325,1.5735,1.5729,1.57315,659000000.0
2008-12-17 11:15:00,1.57315,1.5741,1.57315,1.57375,585200000.0
2008-12-17 11:20:00,1.5738,1.5741,1.57355,1.57375,509400000.0
2008-12-17 11:25:00,1.57375,1.57425,1.57355,1.5737,656200000.0
2008-12-17 11:30:00,1.5737,1.57465,1.5732,1.57365,617400000.0
2008-12-17 11:35:00,1.5736,1.5745,1.5735,1.5743,785400000.0
2008-12-17 11:40:00,1.57435,1.57455,1.5739,1.5744,738200000.0
2008-12-17 11:45:00,1.57435,1.5744,1.5732,1.5733,428000000.0
2008-12-17 11:50:00,1.57345,1.5741,1.57145,1.57155,743800000.0
2008-12-17 11:55:00,1.5717,1.57305,1.5713,1.57145,727000000.0
2008-12-17 12:00:00,1.5715,1.57205,1.57125,1.5715,622600000.0
2008-12-17 12:05:00,1.57145,1.57195,1.5714,1.57165,657000000.0
2008-12-17 12:10:00,1.5716,1.57215,1.5712,1.57125,608800000.0
2008-12-17 12:15:00,1.57125,1.57145,1.56905,1.5694,958700000.0
2008-12-17 12:20:00,1.56935,1.56945,1.5673,1.56755,954000000.0
2008-12-17 12:25:00,1.5674,1.568,1.56695,1.56785,1149400000.0
2008-12-17 12:30:00,1.56775,1.5689,1.567,1.5685,719000000.0
2008-12-17 12:35:00,1.5685,1.5692,1.56715,1.5674,752500000.0
2008-12-17 12:40:00,1.56735,1.56745,1.56485,1.5649,902399999.0
2008-12-17 12:45:00,1.56495,1.5663,1.56495,1.56535,920400000.0
2008-12-17 12:50:00,1.56535,1.56705,1.5653,1.56655,770800000.0
2008-12-17 12:55:00,1.56675,1.56795,1.56675,1.5673,786200000.0
2008-12-17 13:00:00,1.56735,1.5675,1.5664,1.56735,752399998.0
2008-12-17 13:05:00,1.56725,1.568,1.56615,1.5664,704400000.0
2008-12-17 13:10:00,1.5664,1.56835,1.56595,1.5682,643300000.0
2008-12-17 13:15:00,1.5682,1.5685,1.5675,1.5683,385000000.0
2008-12-17 13:20:00,1.5683,1.5684,1.5675,1.56765,462600000.0
2008-12-17 13:25:00,1.5677,1.56805,1.56725,1.5677,755000000.0
2008-12-17 13:30:00,1.56775,1.5682,1.56735,1.56755,529000000.0
2008-12-17 13:35:00,1.5675,1.56785,1.56655,1.56715,739200000.0
2008-12-17 13:40:00,1.5671,1.56805,1.5668,1.56785,628200000.0
2008-12-17 13:45:00,1.56785,1.5684,1.56765,1.56805,511400000.0
2008-12-17 13:50:00,1.5681,1.5683,1.5674,1.5677,541800000.0
2008-12-17 13:55:00,1.56775,1.5681,1.56715,1.5681,555800000.0
2008-12-17 14:00:00,1.56795,1.56815,1.56735,1.56745,630600000.0
2008-12-17 14:05:00,1.5674,1.56775,1.56625,1.56685,670700000.0
2008-12-17 14:10:00,1.56695,1.567,1.565,1.56525,698600000.0
2008-12-17 14:15:00,1.5653,1.56815,1.5653,1.56815,654600000.0
2008-12-17 14:20:00,1.56815,1.5683,1.566,1.56645,927200000.0
2008-12-17 14:25:00,1.5665,1.56675,1.56625,1.56635,637600000.0
2008-12-17 14:30:00,1.5664,1.56675,1.56565,1.56575,1027800000.0
2008-12-17 14:35:00,1.5659,1.56595,1.56465,1.56505,746500000.0
2008-12-17 14:40:00,1.5651,1.56545,1.56385,1.56495,841600000.0
2008-12-17 14:45:00,1.5649,1.5651,1.56405,1.56465,855200000.0
2008-12-17 14:50:00,1.56465,1.56485,1.5636,1.5645,1068400000.0
2008-12-17 14:55:00,1.56445,1.56465,1.56215,1.5635,1010700000.0
2008-12-17 15:00:00,1.5636,1.5642,1.5626,1.56355,697000000.0
2008-12-17 15:05:00,1.56355,1.56375,1.56285,1.56355,959600000.0
2008-12-17 15:10:00,1.56345,1.5643,1.56335,1.5641,987200000.0
2008-12-17 15:15:00,1.5641,1.56425,1.5631,1.56315,1051200000.0
2008-12-17 15:20:00,1.5632,1.56375,1.56095,1.56155,1293000000.0
2008-12-17 15:25:00,1.56155,1.56365,1.56145,1.5617,1322800002.0
2008-12-17 15:30:00,1.56175,1.5623,1.55935,1.5616,1254700000.0
2008-12-17 15:35:00,1.5616,1.56215,1.56045,1.56075,1212800000.0
2008-12-17 15:40:00,1.56075,1.56095,1.55935,1.5605,1126800000.0
2008-12-17 15:45:00,1.5605,1.56125,1.55995,1.56065,1369000000.0
2008-12-17 15:50:00,1.5607,1.5623,1.5605,1.5616,1315300000.0
2008-12-17 15:55:00,1.5616,1.56215,1.5606,1.56125,1435500000.0
2008-12-17 16:00:00,1.56125,1.56155,1.56015,1.5614,1289100000.0
2008-12-17 16:05:00,1.5614,1.5623,1.5611,1.5618,1142800000.0
2008-12-17 16:10:00,1.56195,1.5622,1.55955,1.56025,1527200000.0
2008-12-17 16:15:00,1.56025,1.5608,1.55625,1.5571,1731000007.0
2008-12-17 16:20:00,1.55705,1.55785,1.5563,1.5578,1525100000.0
2008-12-17 16:25:00,1.5578,1.55895,1.5575,1.55855,1156800000.0
2008-12-17 16:30:00,1.55865,1.55875,1.55395,1.5547,1587200000.0
2008-12-17 16:35:00,1.5548,1.5561,1.55305,1.55425,1615100000.0
2008-12-17 16:40:00,1.55425,1.5545,1.5509,1.5531,1576800002.0
2008-12-17 16:45:00,1.55325,1.5552,1.5529,1.55465,1483400000.0
2008-12-17 16:50:00,1.55465,1.55485,1.5536,1.5543,1288200000.0
2008-12-17 16:55:00,1.5543,1.55595,1.5535,1.55525,1601800000.0
2008-12-17 17:00:00,1.55525,1.55555,1.5535,1.5535,1173000000.0
2008-12-17 17:05:00,1.55335,1.5535,1.55125,1.55325,1681600000.0
2008-12-17 17:10:00,1.55325,1.555,1.55065,1.55435,1474600001.0
2008-12-17 17:15:00,1.55415,1.5556,1.5531,1.5546,1798600014.0
2008-12-17 17:20:00,1.5546,1.55695,1.55415,1.55525,1114200000.0
2008-12-17 17:25:00,1.55525,1.55665,1.5539,1.5565,1382000000.0
2008-12-17 17:30:00,1.5565,1.55745,1.55565,1.55655,1265200000.0
2008-12-17 17:35:00,1.55655,1.5572,1.5534,1.5557,1564800000.0
2008-12-17 17:40:00,1.55535,1.55685,1.55335,1.5539,2622799996.0
2008-12-17 17:45:00,1.5539,1.554,1.551,1.5522,1253200000.0
2008-12-17 17:50:00,1.5522,1.5541,1.55195,1.5535,892000000.0
2008-12-17 17:55:00,1.5535,1.5549,1.55325,1.5549,1156200000.0
2008-12-17 18:00:00,1.5548,1.55735,1.5545,1.5562,1353400000.0
2008-12-17 18:05:00,1.55615,1.55725,1.55535,1.5564,1021200000.0
2008-12-17 18:10:00,1.55645,1.557,1.5541,1.55615,1162000000.0
2008-12-17 18:15:00,1.5562,1.55805,1.55495,1.55745,1248200000.0
2008-12-17 18:20:00,1.5575,1.5578,1.5555,1.5563,1279800000.0
2008-12-17 18:25:00,1.55615,1.55635,1.55395,1.5549,938700000.0
2008-12-17 18:30:00,1.55505,1.55665,1.554,1.55615,1146600000.0
2008-12-17 18:35:00,1.5562,1.5575,1.55615,1.5562,1253600000.0
2008-12-17 18:40:00,1.5562,1.55655,1.55605,1.55635,881000000.0
2008-12-17 18:45:00,1.55635,1.55755,1.55625,1.55755,893800000.0
2008-12-17 18:50:00,1.55745,1.55875,1.55695,1.5587,1263400000.0
2008-12-17 18:55:00,1.5586,1.5597,1.5564,1.55765,1294800000.0
2008-12-17 19:00:00,1.55765,1.55775,1.5555,1.556,953600000.0
2008-12-17 19:05:00,1.556,1.5567,1.55315,1.55495,1331199999.0
2008-12-17 19:10:00,1.55495,1.55675,1.55405,1.5567,1007000000.0
2008-12-17 19:15:00,1.55655,1.55745,1.55445,1.5545,1740200002.0
2008-12-17 19:20:00,1.5545,1.5557,1.55435,1.5552,1941800004.0
2008-12-17 19:25:00,1.5552,1.55565,1.55505,1.55555,2372400004.0
2008-12-17 19:30:00,1.55545,1.55545,1.55335,1.5543,1315400000.0
2008-12-17 19:35:00,1.55425,1.5543,1.5524,1.55275,1517600000.0
2008-12-17 19:40:00,1.5528,1.55455,1.55275,1.5535,1565800012.0
2008-12-17 19:45:00,1.55345,1.55345,1.55245,1.553,1411000000.0
2008-12-17 19:50:00,1.55285,1.55415,1.5526,1.55295,1645200000.0
2008-12-17 19:55:00,1.55295,1.5531,1.55195,1.55195,1270000000.0
2008-12-17 20:00:00,1.552,1.55315,1.55195,1.55265,1891400001.0
2008-12-17 20:05:00,1.55265,1.5529,1.55255,1.55275,567600000.0
2008-12-17 20:10:00,1.55275,1.55275,1.55245,1.5526,462000000.0
2008-12-17 20:15:00,1.5526,1.5527,1.552,1.552,556400000.0
2008-12-17 20:20:00,1.55205,1.5523,1.55175,1.552,1826000000.0
2008-12-17 20:25:00,1.552,1.55225,1.5506,1.5508,993000000.0
2008-12-17 20:30:00,1.55065,1.55065,1.54715,1.5477,1599999999.0
2008-12-17 20:35:00,1.5477,1.54835,1.54715,1.5474,1038600000.0
2008-12-17 20:40:00,1.5476,1.54865,1.54695,1.54735,580000000.0
2008-12-17 20:45:00,1.54735,1.5476,1.5464,1.54715,633200001.0
2008-12-17 20:50:00,1.54715,1.54745,1.5468,1.54735,402200000.0
2008-12-17 20:55:00,1.54735,1.54775,1.54695,1.5476,435400000.0
2008-12-17 21:00:00,1.5476,1.54815,1.54725,1.54795,349980000.0
2008-12-17 21:05:00,1.54795,1.54815,1.54655,1.54665,581200000.0
2008-12-17 21:10:00,1.5466,1.54745,1.54635,1.5473,796800000.0
2008-12-17 21:15:00,1.54725,1.54825,1.54645,1.5468,943200000.0
2008-12-17 21:20:00,1.54675,1.54705,1.5467,1.54685,449600000.0
2008-12-17 21:25:00,1.54675,1.54705,1.54645,1.54655,586600000.0
2008-12-17 21:30:00,1.54645,1.54695,1.54635,1.5467,539400000.0
2008-12-17 21:35:00,1.5468,1.548,1.54585,1.5463,633100000.0
2008-12-17 21:40:00,1.5463,1.5473,1.54575,1.5465,1165300000.0
2008-12-17 21:45:00,1.5466,1.54695,1.5464,1.54665,900000000.0
2008-12-17 21:50:00,1.54665,1.5469,1.5464,1.5466,853000000.0
2008-12-17 21:55:00,1.5466,1.5467,1.54575,1.5465,590000000.0
2008-12-17 22:00:00,1.5465,1.5476,1.546,1.5471,855100000.0
2008-12-17 22:05:00,1.5471,1.54715,1.54675,1.54685,436600000.0
2008-12-17 22:10:00,1.54685,1.5472,1.54615,1.54665,565000000.0
2008-12-17 22:15:00,1.5467,1.54715,1.5438,1.5439,665000000.0
2008-12-17 22:20:00,1.5439,1.54565,1.5439,1.54495,851400000.0
2008-12-17 22:25:00,1.545,1.54515,1.5445,1.54505,390600000.0
2008-12-17 22:30:00,1.545,1.5453,1.54407,1.5444,456800000.0
2008-12-17 22:35:00,1.5447,1.5459,1.54455,1.5455,642800000.0
2008-12-17 22:40:00,1.54555,1.5457,1.54435,1.5447,562000000.0
2008-12-17 22:45:00,1.5447,1.5463,1.54435,1.5445,1451700000.0
2008-12-17 22:50:00,1.54445,1.5463,1.54445,1.5451,2001899971.0
2008-12-17 22:55:00,1.54515,1.54615,1.54515,1.54595,428600000.0
2008-12-17 23:00:00,1.54595,1.54695,1.5452,1.54565,787699999.0
2008-12-17 23:05:00,1.54555,1.546,1.5451,1.5455,205700000.0
2008-12-17 23:10:00,1.5454,1.54595,1.54485,1.54525,526500000.0
2008-12-17 23:15:00,1.54525,1.54595,1.5451,1.5454,288800000.0
2008-12-17 23:20:00,1.5455,1.54595,1.54485,1.5457,399600000.0
2008-12-17 23:25:00,1.54575,1.54635,1.54485,1.54495,508900000.0
2008-12-17 23:30:00,1.54495,1.5459,1.5445,1.5453,568800000.0
2008-12-17 23:35:00,1.5453,1.54575,1.5452,1.54535,665000008.0
2008-12-17 23:40:00,1.54535,1.5455,1.5451,1.54515,910400006.0
2008-12-17 23:45:00,1.5451,1.54535,1.54455,1.54495,474800000.0
2008-12-17 23:50:00,1.54495,1.5457,1.54495,1.5455,139800000.0
2008-12-17 23:55:00,1.5456,1.5461,1.5454,1.5455,210800000.0
2008-12-18 00:00:00,1.54545,1.5459,1.54505,1.54525,122200000.0
2008-12-18 00:05:00,1.54535,1.5458,1.54485,1.5458,115600000.0
2008-12-18 00:10:00,1.5458,1.5458,1.54504,1.54555,204000000.0
2008-12-18 00:15:00,1.54555,1.54565,1.54485,1.5452,213200000.0
2008-12-18 00:20:00,1.5455,1.5455,1.5449,1.5451,271000000.0
2008-12-18 00:25:00,1.54515,1.54532,1.54456,1.54491,160600000.0
2008-12-18 00:30:00,1.5451,1.5459,1.54444,1.5459,343600002.0
2008-12-18 00:35:00,1.54595,1.54645,1.54535,1.5459,416200006.0
2008-12-18 00:40:00,1.5459,1.54625,1.5458,1.54595,418600000.0
2008-12-18 00:45:00,1.54595,1.5467,1.5459,1.54655,118600000.0
2008-12-18 00:50:00,1.54615,1.54685,1.54615,1.54655,86600000.0
2008-12-18 00:55:00,1.54655,1.54655,1.54615,1.54625,141400000.0
2008-12-18 01:00:00,1.54625,1.5466,1.5454,1.5464,240400000.0
2008-12-18 01:05:00,1.5467,1.5467,1.5459,1.54645,273000000.0
2008-12-18 01:10:00,1.5466,1.54695,1.545,1.5466,330600001.0
2008-12-18 01:15:00,1.5467,1.5467,1.54555,1.54605,207400000.0
2008-12-18 01:20:00,1.5462,1.5462,1.54501,1.5451,392600000.0
2008-12-18 01:25:00,1.54535,1.5458,1.54515,1.54575,415000000.0
2008-12-18 01:30:00,1.54575,1.54675,1.54575,1.5464,104400000.0
2008-12-18 01:35:00,1.5464,1.54685,1.5458,1.546,396400000.0
2008-12-18 01:40:00,1.54605,1.5471,1.54605,1.54695,196400000.0
2008-12-18 01:45:00,1.54695,1.54755,1.5466,1.54705,253200000.0
2008-12-18 01:50:00,1.54665,1.5471,1.54615,1.5467,476000000.0
2008-12-18 01:55:00,1.5467,1.5468,1.5461,1.5467,458000000.0
2008-12-18 02:00:00,1.5467,1.5467,1.54605,1.5463,1151199995.0
2008-12-18 02:05:00,1.54605,1.5463,1.54585,1.54595,386600000.0
2008-12-18 02:10:00,1.54595,1.5462,1.5459,1.54595,572200000.0
2008-12-18 02:15:00,1.546,1.5464,1.54585,1.5461,534200000.0
2008-12-18 02:20:00,1.54615,1.54615,1.54535,1.5458,263600000.0
2008-12-18 02:25:00,1.5458,1.54635,1.54535,1.54595,349000000.0
2008-12-18 02:30:00,1.54595,1.5465,1.54592,1.5462,114200000.0
2008-12-18 02:35:00,1.5462,1.5464,1.54585,1.546,128400000.0
2008-12-18 02:40:00,1.546,1.54705,1.545,1.5467,1030200000.0
2008-12-18 02:45:00,1.54635,1.5467,1.5446,1.5447,1096000000.0
2008-12-18 02:50:00,1.5447,1.54755,1.54445,1.5465,956200000.0
2008-12-18 02:55:00,1.5461,1.54695,1.5457,1.54645,1413400000.0
2008-12-18 03:00:00,1.54645,1.5467,1.5459,1.54655,1729800000.0
2008-12-18 03:05:00,1.54655,1.5466,1.54625,1.5466,737200000.0
2008-12-18 03:10:00,1.5466,1.54745,1.54615,1.5468,360600000.0
2008-12-18 03:15:00,1.54695,1.5475,1.54685,1.547,154600000.0
2008-12-18 03:20:00,1.547,1.5475,1.5469,1.5474,243200000.0
2008-12-18 03:25:00,1.5474,1.5474,1.547,1.547,151800000.0
2008-12-18 03:30:00,1.547,1.54725,1.547,1.547,181600000.0
2008-12-18 03:35:00,1.547,1.54725,1.54695,1.547,285000000.0
2008-12-18 03:40:00,1.547,1.547,1.5459,1.5465,885200000.0
2008-12-18 03:45:00,1.5464,1.54715,1.54625,1.5464,1011800000.0
2008-12-18 03:50:00,1.54645,1.5469,1.54605,1.54625,232600000.0
2008-12-18 03:55:00,1.5462,1.54665,1.54545,1.5462,262200000.0
2008-12-18 04:00:00,1.5462,1.5469,1.5449,1.5456,324800000.0
2008-12-18 04:05:00,1.54565,1.54615,1.5452,1.54575,439200000.0
2008-12-18 04:10:00,1.5457,1.54625,1.5456,1.54615,162800000.0
2008-12-18 04:15:00,1.54615,1.54625,1.54525,1.5455,304600000.0
2008-12-18 04:20:00,1.5455,1.5459,1.5454,1.5455,121000000.0
2008-12-18 04:25:00,1.5455,1.54625,1.5455,1.5457,160000000.0
2008-12-18 04:30:00,1.5457,1.5466,1.5457,1.54615,348800000.0
2008-12-18 04:35:00,1.5461,1.5466,1.5457,1.54655,380000000.0
2008-12-18 04:40:00,1.54655,1.54695,1.54621,1.5466,294200000.0
2008-12-18 04:45:00,1.5466,1.5466,1.54585,1.54635,1471600045.0
2008-12-18 04:50:00,1.5464,1.54667,1.5462,1.54667,319600000.0
2008-12-18 04:55:00,1.5466,1.54686,1.54593,1.54648,1545200000.0
2008-12-18 05:00:00,1.5466,1.5475,1.5466,1.54745,392600000.0
2008-12-18 05:05:00,1.54735,1.54735,1.5465,1.54695,222800000.0
2008-12-18 05:10:00,1.54695,1.54715,1.5466,1.5466,230400000.0
2008-12-18 05:15:00,1.5466,1.54675,1.54655,1.54665,81600000.0
2008-12-18 05:20:00,1.54665,1.547,1.54645,1.54675,240600000.0
2008-12-18 05:25:00,1.5467,1.5471,1.5466,1.54675,202800000.0
2008-12-18 05:30:00,1.5467,1.5468,1.546,1.546,321800000.0
2008-12-18 05:35:00,1.546,1.54675,1.54515,1.5463,458400000.0
2008-12-18 05:40:00,1.5463,1.5469,1.54625,1.5464,612600000.0
2008-12-18 05:45:00,1.5464,1.54645,1.5453,1.54565,866800009.0
2008-12-18 05:50:00,1.54575,1.5463,1.54555,1.5461,205600000.0
2008-12-18 05:55:00,1.54605,1.5467,1.54585,1.5459,103600000.0
2008-12-18 06:00:00,1.5459,1.54625,1.54565,1.54586,808400000.0
2008-12-18 06:05:00,1.546,1.54614,1.54529,1.54555,711400000.0
2008-12-18 06:10:00,1.54545,1.5456,1.54545,1.5455,163600000.0
2008-12-18 06:15:00,1.5455,1.54615,1.5455,1.54595,356400000.0
2008-12-18 06:20:00,1.54583,1.54614,1.54535,1.5459,643200000.0
2008-12-18 06:25:00,1.54595,1.54595,1.5453,1.54565,644800000.0
2008-12-18 06:30:00,1.5457,1.5463,1.54525,1.5454,205600000.0
2008-12-18 06:35:00,1.54545,1.54565,1.54455,1.54505,461900000.0
2008-12-18 06:40:00,1.54505,1.5455,1.54495,1.5452,441600000.0
2008-12-18 06:45:00,1.5452,1.5452,1.5449,1.54505,466400000.0
2008-12-18 06:50:00,1.54505,1.5451,1.54445,1.5446,356000000.0
2008-12-18 06:55:00,1.54455,1.5452,1.54455,1.54505,166400000.0
2008-12-18 07:00:00,1.54515,1.54515,1.5449,1.54495,152400000.0
2008-12-18 07:05:00,1.54495,1.54505,1.54495,1.545,293200000.0
2008-12-18 07:10:00,1.54505,1.54545,1.54495,1.54515,295800000.0
2008-12-18 07:15:00,1.54515,1.5452,1.5445,1.54455,199600000.0
2008-12-18 07:20:00,1.54465,1.5448,1.542,1.54245,686800000.0
2008-12-18 07:25:00,1.54245,1.5436,1.54175,1.54215,792450000.0
2008-12-18 07:30:00,1.5421,1.5423,1.54185,1.54205,581000000.0
2008-12-18 07:35:00,1.54205,1.5426,1.54205,1.5424,497200000.0
2008-12-18 07:40:00,1.5423,1.5432,1.5423,1.54315,289200000.0
2008-12-18 07:45:00,1.54315,1.54395,1.54275,1.5436,409800000.0
2008-12-18 07:50:00,1.5436,1.54455,1.543,1.54305,409400000.0
2008-12-18 07:55:00,1.54305,1.5442,1.54295,1.5437,551400000.0
2008-12-18 08:00:00,1.54345,1.5446,1.5434,1.5446,310400000.0
2008-12-18 08:05:00,1.5446,1.54525,1.5426,1.5442,485900000.0
2008-12-18 08:10:00,1.54425,1.54505,1.54405,1.5445,372900000.0
2008-12-18 08:15:00,1.54445,1.54545,1.54365,1.54445,524400000.0
2008-12-18 08:20:00,1.5445,1.5446,1.5436,1.54415,703199998.0
2008-12-18 08:25:00,1.54405,1.5448,1.54345,1.5443,581200000.0
2008-12-18 08:30:00,1.5443,1.5462,1.5435,1.5456,639000000.0
2008-12-18 08:35:00,1.54555,1.54685,1.54525,1.5461,341200000.0
2008-12-18 08:40:00,1.5462,1.54625,1.5432,1.54355,708950000.0
2008-12-18 08:45:00,1.54355,1.5451,1.54285,1.54325,734500000.0
2008-12-18 08:50:00,1.54315,1.5445,1.5429,1.54415,483800000.0
2008-12-18 08:55:00,1.54415,1.5452,1.5431,1.54505,528300000.0
2008-12-18 09:00:00,1.545,1.5452,1.54355,1.54405,667700000.0
2008-12-18 09:05:00,1.544,1.5457,1.544,1.5451,986800000.0
2008-12-18 09:10:00,1.54515,1.54545,1.5449,1.54495,481000000.0
2008-12-18 09:15:00,1.54495,1.54545,1.54405,1.5454,1204000002.0
2008-12-18 09:20:00,1.5454,1.54615,1.54425,1.5457,1396000000.0
2008-12-18 09:25:00,1.5457,1.5458,1.54475,1.5451,1203800000.0
2008-12-18 09:30:00,1.5453,1.5461,1.54495,1.54565,820400000.0
2008-12-18 09:35:00,1.5457,1.5462,1.54495,1.54565,1016000004.0
2008-12-18 09:40:00,1.54555,1.546,1.5443,1.54555,850000000.0
2008-12-18 09:45:00,1.54555,1.54605,1.54485,1.54555,1062800000.0
2008-12-18 09:50:00,1.5456,1.5494,1.5454,1.54855,877000000.0
2008-12-18 09:55:00,1.54855,1.55115,1.54845,1.55105,1177000000.0
2008-12-18 10:00:00,1.5512,1.5518,1.54945,1.5497,1051000000.0
2008-12-18 10:05:00,1.5496,1.5512,1.5492,1.5506,1135800000.0
2008-12-18 10:10:00,1.55065,1.55065,1.54865,1.54925,789600000.0
2008-12-18 10:15:00,1.5492,1.5499,1.5486,1.5489,850000000.0
2008-12-18 10:20:00,1.54885,1.54985,1.5487,1.5498,574400000.0
2008-12-18 10:25:00,1.54975,1.5508,1.54865,1.54865,882900000.0
2008-12-18 10:30:00,1.5487,1.55,1.54825,1.54925,1561600001.0
2008-12-18 10:35:00,1.5493,1.5496,1.5488,1.549,522400000.0
2008-12-18 10:40:00,1.549,1.549,1.5451,1.5453,688000000.0
2008-12-18 10:45:00,1.5453,1.54545,1.5425,1.5426,915600000.0
2008-12-18 10:50:00,1.54285,1.5449,1.542,1.54455,788800000.0
2008-12-18 10:55:00,1.54455,1.54465,1.5397,1.5397,784000000.0
2008-12-18 11:00:00,1.5396,1.5409,1.5376,1.53945,1004150000.0
2008-12-18 11:05:00,1.5392,1.54005,1.5316,1.5341,1381700000.0
2008-12-18 11:10:00,1.5341,1.5352,1.53285,1.53485,882199999.0
2008-12-18 11:15:00,1.5349,1.5364,1.5334,1.5338,829800000.0
2008-12-18 11:20:00,1.5338,1.5365,1.5336,1.53615,1008600000.0
2008-12-18 11:25:00,1.53615,1.53655,1.53235,1.53345,1081799996.0
2008-12-18 11:30:00,1.53355,1.53515,1.53205,1.533,1399399999.0
2008-12-18 11:35:00,1.53295,1.5355,1.5322,1.5328,1601500000.0
2008-12-18 11:40:00,1.5333,1.5352,1.53165,1.5342,1278550000.0
2008-12-18 11:45:00,1.5341,1.5388,1.53245,1.5327,1504150000.0
2008-12-18 11:50:00,1.53265,1.53465,1.52855,1.5295,2483600001.0
2008-12-18 11:55:00,1.5288,1.5325,1.5287,1.53095,1376200000.0
2008-12-18 12:00:00,1.53095,1.5332,1.5307,1.53245,1156600000.0
2008-12-18 12:05:00,1.5324,1.53365,1.5309,1.532,1166199999.0
2008-12-18 12:10:00,1.532,1.53285,1.5301,1.53235,1166599999.0
2008-12-18 12:15:00,1.5323,1.5335,1.53035,1.53035,1783200003.0
2008-12-18 12:20:00,1.53035,1.5327,1.53035,1.5319,1068199999.0
2008-12-18 12:25:00,1.5315,1.5322,1.5299,1.53,834200000.0
2008-12-18 12:30:00,1.52995,1.5314,1.5292,1.53085,931800000.0
2008-12-18 12:35:00,1.53095,1.53245,1.5309,1.5322,903400000.0
2008-12-18 12:40:00,1.53225,1.53365,1.53145,1.5318,1718800000.0
2008-12-18 12:45:00,1.53185,1.5324,1.5314,1.5321,1158600000.0
2008-12-18 12:50:00,1.53205,1.5337,1.53155,1.53365,1082400000.0
2008-12-18 12:55:00,1.53355,1.5341,1.5331,1.53355,933400000.0
2008-12-18 13:00:00,1.53355,1.53385,1.53175,1.5318,2458999968.0
2008-12-18 13:05:00,1.5318,1.532,1.53085,1.53105,865300000.0
2008-12-18 13:10:00,1.5312,1.53195,1.53085,1.53175,823400000.0
2008-12-18 13:15:00,1.53175,1.53385,1.53135,1.53255,926600000.0
2008-12-18 13:20:00,1.53265,1.5339,1.53175,1.5339,890400000.0
2008-12-18 13:25:00,1.5339,1.53555,1.5336,1.53465,778600000.0
2008-12-18 13:30:00,1.53475,1.53515,1.534,1.535,350400000.0
2008-12-18 13:35:00,1.53515,1.53695,1.53495,1.53615,609000000.0
2008-12-18 13:40:00,1.5363,1.53735,1.53555,1.536,757400000.0
2008-12-18 13:45:00,1.53615,1.5369,1.5355,1.5359,960600000.0
2008-12-18 13:50:00,1.5357,1.53595,1.5347,1.5347,755199999.0
2008-12-18 13:55:00,1.5347,1.5351,1.53375,1.535,788000000.0
2008-12-18 14:00:00,1.53505,1.5358,1.534,1.5358,928000000.0
2008-12-18 14:05:00,1.5358,1.5359,1.53485,1.53515,635400000.0
2008-12-18 14:10:00,1.53525,1.5356,1.533,1.53485,830200000.0
2008-12-18 14:15:00,1.53485,1.5371,1.5325,1.5329,1266800000.0
2008-12-18 14:20:00,1.5329,1.53575,1.5328,1.53545,1451799978.0
2008-12-18 14:25:00,1.53545,1.53755,1.53505,1.53635,1161400000.0
2008-12-18 14:30:00,1.53625,1.53955,1.53625,1.53885,881400000.0
2008-12-18 14:35:00,1.5389,1.539,1.53635,1.5372,1282200000.0
2008-12-18 14:40:00,1.53685,1.5391,1.53685,1.53885,1129199998.0
2008-12-18 14:45:00,1.53885,1.539,1.53685,1.53875,1012600000.0
2008-12-18 14:50:00,1.53885,1.53895,1.5383,1.53895,549200000.0
2008-12-18 14:55:00,1.5389,1.5391,1.53675,1.53735,941000000.0
2008-12-18 15:00:00,1.5373,1.5389,1.53635,1.5388,1047200000.0
2008-12-18 15:05:00,1.5388,1.53885,1.53685,1.53705,776600000.0
2008-12-18 15:10:00,1.53715,1.53715,1.5362,1.5363,1204200000.0
2008-12-18 15:15:00,1.53655,1.5371,1.53615,1.53655,1125400000.0
2008-12-18 15:20:00,1.5365,1.53655,1.5346,1.5346,1169200000.0
2008-12-18 15:25:00,1.53455,1.53515,1.53395,1.53485,872200000.0
2008-12-18 15:30:00,1.5349,1.5371,1.53465,1.53695,1202300000.0
2008-12-18 15:35:00,1.5371,1.53935,1.53665,1.5382,822600000.0
2008-12-18 15:40:00,1.53785,1.5381,1.537,1.53745,1024000000.0
2008-12-18 15:45:00,1.5374,1.5378,1.5374,1.53755,685200000.0
2008-12-18 15:50:00,1.53755,1.53955,1.53735,1.53955,1264400000.0
2008-12-18 15:55:00,1.53955,1.5402,1.53755,1.5384,1322200000.0
2008-12-18 16:00:00,1.53825,1.53875,1.53265,1.5335,1523800000.0
2008-12-18 16:05:00,1.53355,1.5361,1.5327,1.53545,1239400000.0
2008-12-18 16:10:00,1.53545,1.5372,1.53525,1.53685,1171400000.0
2008-12-18 16:15:00,1.5369,1.5376,1.53585,1.53615,1103800000.0
2008-12-18 16:20:00,1.5361,1.5373,1.53515,1.53565,1133400000.0
2008-12-18 16:25:00,1.5354,1.53695,1.53485,1.53635,794200000.0
2008-12-18 16:30:00,1.53625,1.53885,1.534,1.5362,1082000000.0
2008-12-18 16:35:00,1.53635,1.53895,1.5351,1.53875,1310600000.0
2008-12-18 16:40:00,1.53875,1.54125,1.53815,1.54105,1200800000.0
2008-12-18 16:45:00,1.5411,1.5461,1.5391,1.5416,1110000000.0
2008-12-18 16:50:00,1.54155,1.54165,1.53845,1.53885,1358800000.0
2008-12-18 16:55:00,1.53875,1.539,1.536,1.53705,1568600000.0
2008-12-18 17:00:00,1.5372,1.5389,1.53695,1.5375,1348600000.0
2008-12-18 17:05:00,1.5375,1.5376,1.5354,1.5354,1071700000.0
2008-12-18 17:10:00,1.5354,1.53795,1.5354,1.5378,1102400000.0
2008-12-18 17:15:00,1.53775,1.53895,1.53625,1.5366,886800000.0
2008-12-18 17:20:00,1.5366,1.53845,1.5365,1.53745,1151000000.0
2008-12-18 17:25:00,1.5375,1.5377,1.53575,1.537,1027800000.0
2008-12-18 17:30:00,1.53715,1.53755,1.5363,1.53665,1057800000.0
2008-12-18 17:35:00,1.5366,1.537,1.53595,1.53625,1010800000.0
2008-12-18 17:40:00,1.53625,1.5366,1.53585,1.53595,1369000000.0
2008-12-18 17:45:00,1.536,1.537,1.53585,1.53595,1086600000.0
2008-12-18 17:50:00,1.53595,1.53775,1.53595,1.53765,1259000000.0
2008-12-18 17:55:00,1.53765,1.5383,1.5346,1.5353,1920199975.0
2008-12-18 18:00:00,1.5353,1.5364,1.53485,1.53605,849200000.0
2008-12-18 18:05:00,1.53605,1.53905,1.53495,1.5368,1330600000.0
2008-12-18 18:10:00,1.53685,1.53775,1.53465,1.5359,819200000.0
2008-12-18 18:15:00,1.5359,1.53815,1.5338,1.53545,1229000000.0
2008-12-18 18:20:00,1.53545,1.5371,1.53465,1.5363,1344500000.0
2008-12-18 18:25:00,1.5363,1.53825,1.5359,1.5367,1333800000.0
2008-12-18 18:30:00,1.5367,1.53795,1.53415,1.53525,1274599996.0
2008-12-18 18:35:00,1.53525,1.53655,1.53365,1.53615,1556800001.0
2008-12-18 18:40:00,1.53615,1.5389,1.53615,1.5385,1217399999.0
2008-12-18 18:45:00,1.5385,1.5423,1.5376,1.539,999199998.0
2008-12-18 18:50:00,1.53905,1.54185,1.53815,1.54055,716300000.0
2008-12-18 18:55:00,1.54045,1.5406,1.53945,1.54035,934000000.0
2008-12-18 19:00:00,1.5403,1.54235,1.54005,1.54145,503800000.0
2008-12-18 19:05:00,1.54155,1.54165,1.5378,1.5378,564000000.0
2008-12-18 19:10:00,1.53795,1.54315,1.53575,1.542,1037400000.0
2008-12-18 19:15:00,1.54205,1.54215,1.53985,1.5409,712600000.0
2008-12-18 19:20:00,1.5409,1.5438,1.5409,1.54125,592800000.0
2008-12-18 19:25:00,1.54125,1.5433,1.53975,1.54325,928600000.0
2008-12-18 19:30:00,1.54345,1.54355,1.5413,1.54185,702000000.0
2008-12-18 19:35:00,1.54185,1.5436,1.54185,1.54335,479800000.0
2008-12-18 19:40:00,1.54335,1.54415,1.5427,1.54285,678600000.0
2008-12-18 19:45:00,1.54285,1.54375,1.5424,1.5428,645800000.0
2008-12-18 19:50:00,1.54285,1.5438,1.54265,1.54345,503600000.0
2008-12-18 19:55:00,1.54355,1.54365,1.5429,1.54345,187000000.0
2008-12-18 20:00:00,1.5435,1.54425,1.54295,1.5435,485200000.0
2008-12-18 20:05:00,1.5435,1.5437,1.54205,1.5423,477600000.0
2008-12-18 20:10:00,1.5424,1.54285,1.5413,1.54165,528200000.0
2008-12-18 20:15:00,1.54165,1.5418,1.53975,1.54095,533000000.0
2008-12-18 20:20:00,1.54085,1.54095,1.53975,1.54045,602000000.0
2008-12-18 20:25:00,1.54045,1.5423,1.54035,1.54075,939400000.0
2008-12-18 20:30:00,1.5405,1.54125,1.54035,1.54045,1127000000.0
2008-12-18 20:35:00,1.54045,1.54225,1.54005,1.54135,773500000.0
2008-12-18 20:40:00,1.54135,1.5414,1.53875,1.5399,870000000.0
2008-12-18 20:45:00,1.54,1.5403,1.5392,1.5395,416000000.0
2008-12-18 20:50:00,1.53965,1.5404,1.53935,1.53955,605200000.0
2008-12-18 20:55:00,1.53975,1.5405,1.5393,1.53955,863400000.0
2008-12-18 21:00:00,1.53945,1.5397,1.53785,1.5388,553000000.0
2008-12-18 21:05:00,1.5388,1.5397,1.5388,1.5391,247600000.0
2008-12-18 21:10:00,1.5391,1.54305,1.5389,1.54265,256400000.0
2008-12-18 21:15:00,1.54265,1.54265,1.54055,1.54095,510200000.0
2008-12-18 21:20:00,1.54105,1.54205,1.54085,1.542,647800000.0
2008-12-18 21:25:00,1.5419,1.5423,1.53995,1.5407,635200000.0
2008-12-18 21:30:00,1.5407,1.5408,1.53855,1.53885,834200000.0
2008-12-18 21:35:00,1.53885,1.5405,1.5388,1.5401,557600000.0
2008-12-18 21:40:00,1.5401,1.54095,1.53965,1.54045,445200000.0
2008-12-18 21:45:00,1.5405,1.54095,1.53915,1.54095,661000000.0
2008-12-18 21:50:00,1.5409,1.5413,1.53955,1.54045,392600000.0
2008-12-18 21:55:00,1.54045,1.54055,1.5389,1.5389,721400000.0
2008-12-18 22:00:00,1.5392,1.54235,1.5392,1.542,410400000.0
2008-12-18 22:05:00,1.5421,1.5429,1.54145,1.5426,375000000.0
2008-12-18 22:10:00,1.5426,1.5434,1.5412,1.54205,366000000.0
2008-12-18 22:15:00,1.54205,1.54275,1.54185,1.54265,315600000.0
2008-12-18 22:20:00,1.5427,1.54345,1.5422,1.54235,326400000.0
2008-12-18 22:25:00,1.5423,1.5438,1.54105,1.54245,1008199995.0
2008-12-18 22:30:00,1.5424,1.54325,1.54085,1.54205,724300000.0
2008-12-18 22:35:00,1.54195,1.54375,1.5412,1.5433,4152500001.0
2008-12-18 22:40:00,1.54345,1.54405,1.5424,1.54265,359400000.0
2008-12-18 22:45:00,1.54265,1.54385,1.5425,1.54295,766999985.0
2008-12-18 22:50:00,1.5429,1.54425,1.5429,1.5437,251200000.0
2008-12-18 22:55:00,1.5436,1.5436,1.54195,1.5429,452800000.0
2008-12-18 23:00:00,1.54255,1.54365,1.5423,1.54255,249400000.0
2008-12-18 23:05:00,1.5426,1.5431,1.54125,1.5426,338800000.0
2008-12-18 23:10:00,1.54265,1.54315,1.5411,1.5425,271700000.0
2008-12-18 23:15:00,1.5424,1.54245,1.5414,1.5418,198200000.0
2008-12-18 23:20:00,1.5419,1.5425,1.54175,1.54205,138600000.0
2008-12-18 23:25:00,1.54205,1.54355,1.542,1.5425,290099999.0
2008-12-18 23:30:00,1.5423,1.54285,1.5397,1.54165,582400000.0
2008-12-18 23:35:00,1.5417,1.54235,1.5409,1.54215,180200000.0
2008-12-18 23:40:00,1.54215,1.54245,1.54145,1.5415,200400000.0
2008-12-18 23:45:00,1.5415,1.54255,1.5414,1.54235,328900000.0
2008-12-18 23:50:00,1.54235,1.5457,1.54215,1.5445,488999992.0
2008-12-18 23:55:00,1.54465,1.545,1.54315,1.54345,315600000.0
2008-12-19 00:00:00,1.5434,1.54525,1.54275,1.543,185000000.0
2008-12-19 00:05:00,1.54305,1.5456,1.5429,1.5442,107200000.0
2008-12-19 00:10:00,1.54415,1.5446,1.54365,1.54435,100000000.0
2008-12-19 00:15:00,1.5444,1.54535,1.5444,1.54525,90000000.0
2008-12-19 00:20:00,1.54515,1.54525,1.5444,1.5448,81600000.0
2008-12-19 00:25:00,1.54475,1.5449,1.54395,1.54485,94800000.0
2008-12-19 00:30:00,1.5449,1.5449,1.5436,1.5436,104400000.0
2008-12-19 00:35:00,1.5436,1.5437,1.5436,1.5436,306800000.0
2008-12-19 00:40:00,1.5436,1.54365,1.5429,1.5429,240200000.0
2008-12-19 00:45:00,1.543,1.5432,1.5421,1.5423,54200000.0
2008-12-19 00:50:00,1.5423,1.5432,1.5421,1.54245,70100000.0
2008-12-19 00:55:00,1.5423,1.54245,1.5423,1.54245,15000000.0
2008-12-19 01:00:00,1.5423,1.54315,1.5422,1.5424,68400000.0
2008-12-19 01:05:00,1.5424,1.5424,1.54185,1.54195,175600006.0
2008-12-19 01:10:00,1.54195,1.54305,1.5419,1.5423,195200000.0
2008-12-19 01:15:00,1.5423,1.5424,1.5423,1.5423,73000000.0
2008-12-19 01:20:00,1.5423,1.54285,1.54195,1.54215,306400000.0
2008-12-19 01:25:00,1.5422,1.5432,1.5417,1.5432,505600000.0
2008-12-19 01:30:00,1.54325,1.5438,1.54195,1.5429,284600000.0
2008-12-19 01:35:00,1.5429,1.5429,1.54245,1.54255,80600000.0
2008-12-19 01:40:00,1.54255,1.543,1.54185,1.54205,765400000.0
2008-12-19 01:45:00,1.5422,1.54255,1.5418,1.54205,358400000.0
2008-12-19 01:50:00,1.54205,1.5422,1.54205,1.54215,88400000.0
2008-12-19 01:55:00,1.5422,1.54235,1.5417,1.5419,117200000.0
2008-12-19 02:00:00,1.54215,1.5423,1.53815,1.5401,517200000.0
2008-12-19 02:05:00,1.54045,1.54155,1.53995,1.54155,372600000.0
2008-12-19 02:10:00,1.5416,1.5417,1.5406,1.54085,327600000.0
2008-12-19 02:15:00,1.54085,1.5413,1.5404,1.5404,88800000.0
2008-12-19 02:20:00,1.5404,1.54065,1.5404,1.5404,158800000.0
2008-12-19 02:25:00,1.54055,1.54075,1.5403,1.54035,127200000.0
2008-12-19 02:30:00,1.5403,1.5405,1.5395,1.53975,184000000.0
2008-12-19 02:35:00,1.53975,1.54195,1.53975,1.5412,365000000.0
2008-12-19 02:40:00,1.5412,1.5412,1.5401,1.5402,530800001.0
2008-12-19 02:45:00,1.5402,1.54045,1.54,1.5402,1097800024.0
2008-12-19 02:50:00,1.5402,1.5411,1.5401,1.54075,373400000.0
2008-12-19 02:55:00,1.54075,1.5409,1.53905,1.5392,256000000.0
2008-12-19 03:00:00,1.5392,1.54035,1.5392,1.53995,245000000.0
2008-12-19 03:05:00,1.5399,1.5404,1.53865,1.54035,870800000.0
2008-12-19 03:10:00,1.5399,1.54045,1.5386,1.53865,943800000.0
2008-12-19 03:15:00,1.5387,1.5391,1.5386,1.5389,411600000.0
2008-12-19 03:20:00,1.53885,1.5389,1.5382,1.5385,404000000.0
2008-12-19 03:25:00,1.5385,1.5401,1.5385,1.53945,1235400000.0
2008-12-19 03:30:00,1.5395,1.54025,1.53925,1.53945,662200005.0
2008-12-19 03:35:00,1.53945,1.5395,1.5383,1.53855,308800000.0
2008-12-19 03:40:00,1.53855,1.5393,1.53845,1.5393,760600000.0
2008-12-19 03:45:00,1.53905,1.5394,1.53695,1.5371,510000000.0
2008-12-19 03:50:00,1.53705,1.53875,1.53705,1.5382,377800000.0
2008-12-19 03:55:00,1.5381,1.5393,1.53755,1.53925,624200000.0
2008-12-19 04:00:00,1.53915,1.5397,1.5389,1.5397,190200000.0
2008-12-19 04:05:00,1.5397,1.5398,1.5389,1.53905,187400000.0
2008-12-19 04:10:00,1.53905,1.53925,1.5383,1.53865,1095800000.0
2008-12-19 04:15:00,1.53875,1.5393,1.53875,1.53895,58000000.0
2008-12-19 04:20:00,1.539,1.5393,1.5382,1.53865,58000000.0
2008-12-19 04:25:00,1.5387,1.5393,1.53815,1.5392,319200000.0
2008-12-19 04:30:00,1.53915,1.53935,1.53845,1.5387,138000000.0
2008-12-19 04:35:00,1.53875,1.53925,1.53795,1.5392,147000000.0
2008-12-19 04:40:00,1.53915,1.53925,1.539,1.53925,104000000.0
2008-12-19 04:45:00,1.53925,1.53925,1.53915,1.5392,118200000.0
2008-12-19 04:50:00,1.53915,1.53925,1.53905,1.53915,81200000.0
2008-12-19 04:55:00,1.5392,1.5393,1.539,1.53915,218000000.0
2008-12-19 05:00:00,1.53915,1.53935,1.5389,1.53915,187800000.0
2008-12-19 05:05:00,1.53915,1.53915,1.539,1.53905,83600000.0
2008-12-19 05:10:00,1.5391,1.5393,1.53905,1.53905,57400000.0
2008-12-19 05:15:00,1.53905,1.5391,1.53871,1.539,114200000.0
2008-12-19 05:20:00,1.53905,1.5392,1.5385,1.53915,76800000.0
2008-12-19 05:25:00,1.5391,1.53915,1.5385,1.53895,111000000.0
2008-12-19 05:30:00,1.5389,1.539,1.5384,1.53885,114200000.0
2008-12-19 05:35:00,1.5388,1.53895,1.538,1.538,237400000.0
2008-12-19 05:40:00,1.538,1.53825,1.538,1.538,134200000.0
2008-12-19 05:45:00,1.53784,1.5383,1.53736,1.5382,461200000.0
2008-12-19 05:50:00,1.53825,1.5383,1.5379,1.53805,107400000.0
2008-12-19 05:55:00,1.5381,1.5383,1.538,1.53815,33200000.0
2008-12-19 06:00:00,1.538,1.5384,1.538,1.5383,74000000.0
2008-12-19 06:05:00,1.5382,1.53835,1.538,1.5383,61400000.0
2008-12-19 06:10:00,1.53815,1.5383,1.53795,1.5383,86400000.0
2008-12-19 06:15:00,1.53825,1.53825,1.538,1.538,90600000.0
2008-12-19 06:20:00,1.538,1.53835,1.53685,1.5369,347600000.0
2008-12-19 06:25:00,1.53695,1.53805,1.5368,1.53755,113800000.0
2008-12-19 06:30:00,1.53745,1.53755,1.5363,1.53645,483400000.0
2008-12-19 06:35:00,1.53645,1.5367,1.5361,1.5366,205400000.0
2008-12-19 06:40:00,1.5366,1.53685,1.53595,1.53665,85000000.0
2008-12-19 06:45:00,1.5367,1.5367,1.5359,1.5361,174600000.0
2008-12-19 06:50:00,1.5362,1.5368,1.5358,1.53625,227600000.0
2008-12-19 06:55:00,1.5363,1.5366,1.53575,1.5362,239600000.0
2008-12-19 07:00:00,1.5362,1.53705,1.5359,1.53705,172600000.0
2008-12-19 07:05:00,1.5371,1.53975,1.53665,1.53935,338000000.0
2008-12-19 07:10:00,1.5393,1.5396,1.53755,1.5385,1095700000.0
2008-12-19 07:15:00,1.53855,1.539,1.5372,1.5384,549000000.0
2008-12-19 07:20:00,1.5384,1.5387,1.53705,1.5381,274000000.0
2008-12-19 07:25:00,1.538,1.53815,1.5369,1.5373,160400000.0
2008-12-19 07:30:00,1.53715,1.53765,1.537,1.5373,192800000.0
2008-12-19 07:35:00,1.5373,1.53755,1.5369,1.5373,198000000.0
2008-12-19 07:40:00,1.5373,1.53735,1.5357,1.53605,717000000.0
2008-12-19 07:45:00,1.536,1.538,1.536,1.53715,298800000.0
2008-12-19 07:50:00,1.5371,1.5376,1.5363,1.5371,420400000.0
2008-12-19 07:55:00,1.53725,1.5376,1.5364,1.5376,154200000.0
2008-12-19 08:00:00,1.53755,1.5376,1.53715,1.53735,82600000.0
2008-12-19 08:05:00,1.5374,1.53755,1.5371,1.5372,38600000.0
2008-12-19 08:10:00,1.53725,1.5377,1.5371,1.53735,70000000.0
2008-12-19 08:15:00,1.5372,1.5376,1.53695,1.5374,125800000.0
2008-12-19 08:20:00,1.5375,1.5375,1.53705,1.5374,80400000.0
2008-12-19 08:25:00,1.53735,1.53755,1.53565,1.5358,410200000.0
2008-12-19 08:30:00,1.5358,1.5374,1.5358,1.53645,220800000.0
2008-12-19 08:35:00,1.53655,1.537,1.53575,1.5363,865300000.0
2008-12-19 08:40:00,1.5363,1.5363,1.53565,1.5358,1482599999.0
2008-12-19 08:45:00,1.53575,1.53765,1.53565,1.53685,1256600000.0
2008-12-19 08:50:00,1.53685,1.53725,1.5357,1.53575,1250000000.0
2008-12-19 08:55:00,1.5367,1.53735,1.53615,1.53735,1121200000.0
2008-12-19 09:00:00,1.53735,1.53755,1.53635,1.5373,715700001.0
2008-12-19 09:05:00,1.53725,1.5396,1.5356,1.5373,1054700000.0
2008-12-19 09:10:00,1.5373,1.5378,1.536,1.53635,726700000.0
2008-12-19 09:15:00,1.5364,1.53885,1.5363,1.5385,1929200014.0
2008-12-19 09:20:00,1.53865,1.5425,1.5378,1.53805,4385799996.0
2008-12-19 09:25:00,1.53805,1.53965,1.53775,1.5388,2702800004.0
2008-12-19 09:30:00,1.5387,1.5425,1.53755,1.5421,747200000.0
2008-12-19 09:35:00,1.5379,1.53975,1.53765,1.53925,1457600000.0
2008-12-19 09:40:00,1.53925,1.5397,1.5387,1.53935,566600000.0
2008-12-19 09:45:00,1.53945,1.5396,1.5384,1.53885,575300000.0
2008-12-19 09:50:00,1.53885,1.54025,1.53835,1.54025,771000001.0
2008-12-19 09:55:00,1.5402,1.5402,1.5384,1.53855,688400000.0
2008-12-19 10:00:00,1.5385,1.54105,1.5384,1.53995,931800000.0
2008-12-19 10:05:00,1.5399,1.5407,1.53915,1.5399,892800000.0
2008-12-19 10:10:00,1.5398,1.54115,1.53975,1.54105,819800001.0
2008-12-19 10:15:00,1.54115,1.54145,1.5407,1.54105,773200000.0
2008-12-19 10:20:00,1.54115,1.54245,1.54105,1.5419,746600000.0
2008-12-19 10:25:00,1.5419,1.54245,1.5406,1.542,1075100004.0
2008-12-19 10:30:00,1.542,1.54245,1.5411,1.54215,1118400000.0
2008-12-19 10:35:00,1.5422,1.5434,1.5419,1.5428,1022000000.0
2008-12-19 10:40:00,1.5429,1.54295,1.54145,1.54205,748200000.0
2008-12-19 10:45:00,1.5421,1.54295,1.53885,1.54235,1685199995.0
2008-12-19 10:50:00,1.54205,1.54505,1.54155,1.5441,1383500000.0
2008-12-19 10:55:00,1.544,1.54485,1.54295,1.54425,1122200000.0
2008-12-19 11:00:00,1.5443,1.545,1.5414,1.5416,1541600000.0
2008-12-19 11:05:00,1.5417,1.5476,1.54075,1.54575,1128400004.0
2008-12-19 11:10:00,1.54575,1.54575,1.54315,1.54395,975200000.0
2008-12-19 11:15:00,1.544,1.5445,1.543,1.54345,1316400001.0
2008-12-19 11:20:00,1.5434,1.54555,1.54325,1.545,988200000.0
2008-12-19 11:25:00,1.54485,1.54525,1.5428,1.5432,981200000.0
2008-12-19 11:30:00,1.5432,1.54675,1.5428,1.543,1383599999.0
2008-12-19 11:35:00,1.54305,1.5438,1.5404,1.54105,961399991.0
2008-12-19 11:40:00,1.54105,1.54405,1.5409,1.5423,964200001.0
2008-12-19 11:45:00,1.54205,1.5434,1.5414,1.5426,708600000.0
2008-12-19 11:50:00,1.54245,1.54305,1.54185,1.54215,448600000.0
2008-12-19 11:55:00,1.54215,1.5431,1.54185,1.54195,946400000.0
2008-12-19 12:00:00,1.5421,1.5424,1.5407,1.542,1019600000.0
2008-12-19 12:05:00,1.542,1.54235,1.54085,1.5418,881000000.0
2008-12-19 12:10:00,1.54175,1.5443,1.54145,1.54215,1003400000.0
2008-12-19 12:15:00,1.54225,1.5445,1.5416,1.54395,964800000.0
2008-12-19 12:20:00,1.5441,1.5443,1.5407,1.54195,881000000.0
2008-12-19 12:25:00,1.54195,1.54315,1.5409,1.54115,901400000.0
2008-12-19 12:30:00,1.54115,1.54265,1.54115,1.54175,660200000.0
2008-12-19 12:35:00,1.5418,1.5426,1.5414,1.54235,858800000.0
2008-12-19 12:40:00,1.5423,1.54245,1.54195,1.54225,499800000.0
2008-12-19 12:45:00,1.54225,1.54325,1.5421,1.54265,790800000.0
2008-12-19 12:50:00,1.54265,1.54315,1.54145,1.54145,984000000.0
2008-12-19 12:55:00,1.54145,1.5419,1.54105,1.54105,865400000.0
2008-12-19 13:00:00,1.54115,1.54235,1.54115,1.5415,827800000.0
2008-12-19 13:05:00,1.5415,1.54215,1.5413,1.5416,1086400000.0
2008-12-19 13:10:00,1.5415,1.5418,1.54105,1.54125,706400000.0
2008-12-19 13:15:00,1.54125,1.54405,1.5412,1.54305,844400000.0
2008-12-19 13:20:00,1.54305,1.54345,1.5422,1.54245,921599999.0
2008-12-19 13:25:00,1.54245,1.54255,1.541,1.54125,729400001.0
2008-12-19 13:30:00,1.54125,1.5418,1.541,1.5418,444200000.0
2008-12-19 13:35:00,1.5418,1.5425,1.54145,1.5417,815000000.0
2008-12-19 13:40:00,1.5418,1.5426,1.54145,1.5419,887600000.0
2008-12-19 13:45:00,1.54185,1.54235,1.5408,1.5415,792200000.0
2008-12-19 13:50:00,1.54145,1.54195,1.5407,1.54075,1900999968.0
2008-12-19 13:55:00,1.54075,1.54125,1.538,1.53825,889800000.0
2008-12-19 14:00:00,1.5383,1.54195,1.5382,1.5411,1261600000.0
2008-12-19 14:05:00,1.5412,1.54245,1.5398,1.54095,1334399992.0
2008-12-19 14:10:00,1.541,1.54205,1.5401,1.5402,1071599999.0
2008-12-19 14:15:00,1.54045,1.5417,1.54015,1.54135,656400000.0
2008-12-19 14:20:00,1.5414,1.54255,1.54115,1.54245,246600000.0
2008-12-19 14:25:00,1.54245,1.54275,1.5414,1.54185,546200002.0
2008-12-19 14:30:00,1.54175,1.5444,1.54165,1.54355,890599998.0
2008-12-19 14:35:00,1.54355,1.5436,1.54285,1.5429,895199999.0
2008-12-19 14:40:00,1.5429,1.54325,1.54245,1.54245,692599998.0
2008-12-19 14:45:00,1.54245,1.54315,1.5421,1.5428,535200000.0
2008-12-19 14:50:00,1.5429,1.5445,1.5426,1.5438,774200000.0
2008-12-19 14:55:00,1.5438,1.54525,1.5438,1.54495,775200000.0
2008-12-19 15:00:00,1.54495,1.5459,1.54435,1.545,825000000.0
2008-12-19 15:05:00,1.54505,1.54595,1.5441,1.54415,841000000.0
2008-12-19 15:10:00,1.54415,1.5453,1.54405,1.545,926400000.0
2008-12-19 15:15:00,1.54495,1.54635,1.54335,1.54405,1339600000.0
2008-12-19 15:20:00,1.54405,1.5461,1.54385,1.545,1317800000.0
2008-12-19 15:25:00,1.54515,1.5472,1.54505,1.5469,1124200000.0
2008-12-19 15:30:00,1.5469,1.54705,1.54575,1.54595,925800002.0
2008-12-19 15:35:00,1.5459,1.54645,1.5458,1.54595,1015200000.0
2008-12-19 15:40:00,1.546,1.54655,1.54565,1.5457,972200000.0
2008-12-19 15:45:00,1.54575,1.547,1.5452,1.54535,1410000000.0
2008-12-19 15:50:00,1.5455,1.5465,1.5445,1.546,854000000.0
2008-12-19 15:55:00,1.546,1.54625,1.54435,1.5458,1001000000.0
2008-12-19 16:00:00,1.5457,1.54575,1.54345,1.5438,965200000.0
2008-12-19 16:05:00,1.54385,1.54415,1.5435,1.54385,486200000.0
2008-12-19 16:10:00,1.54385,1.5444,1.54355,1.5441,510000000.0
2008-12-19 16:15:00,1.5442,1.5454,1.5432,1.54355,750600000.0
2008-12-19 16:20:00,1.5435,1.5446,1.54335,1.5443,484000000.0
2008-12-19 16:25:00,1.5443,1.5446,1.5438,1.54415,337400000.0
2008-12-19 16:30:00,1.5442,1.54515,1.5438,1.54505,867600000.0
2008-12-19 16:35:00,1.545,1.5459,1.5437,1.5439,1099600000.0
2008-12-19 16:40:00,1.5439,1.54425,1.5427,1.5435,981800000.0
2008-12-19 16:45:00,1.5435,1.5438,1.54265,1.54325,1308600000.0
2008-12-19 16:50:00,1.5433,1.5437,1.5418,1.5424,1060800000.0
2008-12-19 16:55:00,1.5425,1.5432,1.54195,1.5422,1137000000.0
2008-12-19 17:00:00,1.54185,1.5422,1.5407,1.54105,1302000000.0
2008-12-19 17:05:00,1.54105,1.5418,1.54095,1.5416,868600000.0
2008-12-19 17:10:00,1.5416,1.5417,1.5409,1.5411,943000000.0
2008-12-19 17:15:00,1.5411,1.54175,1.5411,1.54145,372000000.0
2008-12-19 17:20:00,1.54145,1.54325,1.54145,1.54265,755400000.0
2008-12-19 17:25:00,1.5427,1.54315,1.541,1.54115,1086300000.0
2008-12-19 17:30:00,1.541,1.54235,1.541,1.5415,1087600000.0
2008-12-19 17:35:00,1.5416,1.5417,1.5401,1.54075,1361799998.0
2008-12-19 17:40:00,1.5409,1.5413,1.5399,1.54035,1225200000.0
2008-12-19 17:45:00,1.54035,1.5413,1.5401,1.5411,714400000.0
2008-12-19 17:50:00,1.54105,1.5437,1.5409,1.5436,1456000002.0
2008-12-19 17:55:00,1.5436,1.54605,1.54245,1.54395,1471100000.0
2008-12-19 18:00:00,1.544,1.54455,1.54285,1.5434,995400000.0
2008-12-19 18:05:00,1.54335,1.54475,1.54265,1.5443,843000000.0
2008-12-19 18:10:00,1.54425,1.5474,1.54425,1.5461,1040200000.0
2008-12-19 18:15:00,1.546,1.547,1.5453,1.5453,1337400000.0
2008-12-19 18:20:00,1.5452,1.54685,1.54285,1.54415,1235400001.0
2008-12-19 18:25:00,1.5441,1.5441,1.5409,1.54165,1443500000.0
2008-12-19 18:30:00,1.54165,1.5425,1.54065,1.5413,1263800000.0
2008-12-19 18:35:00,1.5416,1.5418,1.53865,1.54035,2202099938.0
2008-12-19 18:40:00,1.54035,1.5409,1.53965,1.5402,906300002.0
2008-12-19 18:45:00,1.5402,1.54035,1.5392,1.54015,1486399995.0
2008-12-19 18:50:00,1.54015,1.54165,1.54,1.54155,696200000.0
2008-12-19 18:55:00,1.54165,1.54385,1.5406,1.54095,760700000.0
2008-12-19 19:00:00,1.54095,1.5415,1.5398,1.53995,732800000.0
2008-12-19 19:05:00,1.53995,1.5418,1.53995,1.54025,721400000.0
2008-12-19 19:10:00,1.5403,1.5415,1.5399,1.54105,590800000.0
2008-12-19 19:15:00,1.541,1.5413,1.53915,1.5393,368000000.0
2008-12-19 19:20:00,1.53945,1.54,1.53785,1.5381,827000000.0
2008-12-19 19:25:00,1.53815,1.5399,1.538,1.5395,442800000.0
2008-12-19 19:30:00,1.5395,1.5402,1.53945,1.5396,181400000.0
2008-12-19 19:35:00,1.53955,1.54045,1.53795,1.5381,410000000.0
2008-12-19 19:40:00,1.5381,1.5403,1.5381,1.539,505600000.0
2008-12-19 19:45:00,1.539,1.54015,1.53845,1.53845,345800000.0
2008-12-19 19:50:00,1.53845,1.5392,1.53835,1.5389,498400000.0
2008-12-19 19:55:00,1.53895,1.53895,1.53815,1.53875,345600000.0
2008-12-19 20:00:00,1.53905,1.53935,1.5382,1.53845,837200000.0
2008-12-19 20:05:00,1.5384,1.5389,1.5381,1.53855,326200000.0
2008-12-19 20:10:00,1.53855,1.53885,1.53825,1.53865,283400000.0
2008-12-19 20:15:00,1.53865,1.53915,1.5382,1.5384,185800000.0
2008-12-19 20:20:00,1.53845,1.5388,1.53825,1.53825,268800000.0
2008-12-19 20:25:00,1.5383,1.5383,1.5381,1.53825,255800000.0
2008-12-19 20:30:00,1.53825,1.5384,1.538,1.5381,313600000.0
2008-12-19 20:35:00,1.53805,1.53835,1.53735,1.53745,390800000.0
2008-12-19 20:40:00,1.53745,1.53745,1.5365,1.53695,211400000.0
2008-12-19 20:45:00,1.53695,1.53825,1.5369,1.53745,381200000.0
2008-12-19 20:50:00,1.53745,1.53815,1.5372,1.538,730450000.0
2008-12-19 20:55:00,1.53795,1.5393,1.5373,1.53815,837300000.0
2008-12-19 21:00:00,1.53815,1.53965,1.5378,1.5386,778300000.0
2008-12-19 21:05:00,1.53835,1.53915,1.53705,1.53915,903100000.0
2008-12-19 21:10:00,1.5392,1.5401,1.5382,1.53845,344800000.0
2008-12-19 21:15:00,1.53845,1.5387,1.5368,1.53845,198500000.0
2008-12-19 21:20:00,1.5385,1.53855,1.53735,1.538,256400000.0
2008-12-19 21:25:00,1.53805,1.53815,1.53795,1.53815,87400000.0
2008-12-19 21:30:00,1.53815,1.53855,1.5378,1.5379,182200000.0
2008-12-19 21:35:00,1.53795,1.53855,1.5378,1.53855,154800000.0
2008-12-19 21:40:00,1.53855,1.5397,1.5379,1.53815,195200000.0
2008-12-19 21:45:00,1.5381,1.53855,1.5378,1.5381,202800000.0
2008-12-19 21:50:00,1.5384,1.53885,1.53745,1.538,248800000.0
2008-12-19 21:55:00,1.538,1.53975,1.53745,1.5379,284100000.0
2008-12-19 22:00:00,1.5379,1.5386,1.5371,1.538,172200000.0
2008-12-19 22:05:00,1.5379,1.538,1.5369,1.53725,268600000.0
2008-12-19 22:10:00,1.53725,1.53725,1.5372,1.5372,71400000.0
2008-12-19 22:15:00,1.5372,1.53835,1.5368,1.53835,374200000.0
2008-12-19 22:20:00,1.5382,1.53845,1.53685,1.5375,101200000.0
2008-12-19 22:25:00,1.5376,1.5378,1.5371,1.5372,107600000.0
2008-12-19 22:30:00,1.5374,1.53785,1.5346,1.5347,410000000.0
2008-12-19 22:35:00,1.5347,1.53625,1.5347,1.5359,120000000.0
2008-12-19 22:40:00,1.536,1.53625,1.53475,1.53525,144800000.0
2008-12-19 22:45:00,1.5352,1.5356,1.53485,1.53495,198800000.0
2008-12-19 22:50:00,1.535,1.5369,1.53485,1.53655,222400000.0
2008-12-19 22:55:00,1.53655,1.53815,1.5361,1.5363,290600000.0
2008-12-19 23:00:00,1.5363,1.5371,1.5351,1.53645,423800000.0
2008-12-19 23:05:00,1.5365,1.5367,1.5361,1.5361,38600000.0
2008-12-19 23:10:00,1.5361,1.5362,1.53435,1.53455,160800000.0
2008-12-19 23:15:00,1.53455,1.5352,1.5343,1.53515,142800000.0
2008-12-19 23:20:00,1.5351,1.5364,1.5346,1.53585,239000000.0
2008-12-19 23:25:00,1.536,1.5363,1.5346,1.5347,203400000.0
2008-12-19 23:30:00,1.5347,1.5358,1.5346,1.5358,87800000.0
2008-12-19 23:35:00,1.5357,1.53575,1.5352,1.53525,86400000.0
2008-12-19 23:40:00,1.5353,1.5375,1.5351,1.53665,79400000.0
2008-12-19 23:45:00,1.53635,1.53665,1.535,1.53645,74600000.0
2008-12-19 23:50:00,1.536,1.536,1.53455,1.53455,92000000.0
2008-12-19 23:55:00,1.53495,1.53555,1.53455,1.5354,101200000.0
2008-12-22 00:00:00,1.53505,1.53545,1.53445,1.5349,108600000.0
2008-12-22 00:05:00,1.5347,1.53565,1.53435,1.53565,185800000.0
2008-12-22 00:10:00,1.5356,1.5357,1.53515,1.53553,31200000.0
2008-12-22 00:15:00,1.5353,1.53605,1.5352,1.53545,49000000.0
2008-12-22 00:20:00,1.5353,1.5357,1.53503,1.5357,317800000.0
2008-12-22 00:25:00,1.53545,1.5361,1.53545,1.5359,24400000.0
2008-12-22 00:30:00,1.536,1.5361,1.53565,1.53605,209400000.0
2008-12-22 00:35:00,1.5359,1.53775,1.53575,1.5372,161800000.0
2008-12-22 00:40:00,1.53727,1.53741,1.5371,1.5371,55400000.0
2008-12-22 00:45:00,1.5371,1.5376,1.53705,1.5376,39400000.0
2008-12-22 00:50:00,1.53725,1.53745,1.53675,1.53715,13200000.0
2008-12-22 00:55:00,1.5373,1.53735,1.53685,1.5373,36000000.0
2008-12-22 01:00:00,1.53705,1.5374,1.537,1.5374,21800000.0
2008-12-22 01:05:00,1.5373,1.5374,1.53688,1.5374,304600000.0
2008-12-22 01:10:00,1.5373,1.53745,1.5368,1.5373,508600000.0
2008-12-22 01:15:00,1.53745,1.5377,1.53711,1.5377,128200000.0
2008-12-22 01:20:00,1.5376,1.53795,1.53745,1.5379,57000000.0
2008-12-22 01:25:00,1.53785,1.5381,1.5375,1.5378,81400000.0
2008-12-22 01:30:00,1.53755,1.53813,1.53755,1.5376,127200000.0
2008-12-22 01:35:00,1.53765,1.53785,1.5376,1.53775,28800000.0
2008-12-22 01:40:00,1.5377,1.53835,1.5376,1.5383,60400000.0
2008-12-22 01:45:00,1.53835,1.53905,1.53795,1.53905,100000000.0
2008-12-22 01:50:00,1.53895,1.541,1.5387,1.54085,448800000.0
2008-12-22 01:55:00,1.54095,1.542,1.5407,1.542,407200000.0
2008-12-22 02:00:00,1.542,1.5424,1.53985,1.54025,701600000.0
2008-12-22 02:05:00,1.5403,1.54135,1.54,1.5409,387000000.0
2008-12-22 02:10:00,1.5409,1.54135,1.54055,1.54105,457200000.0
2008-12-22 02:15:00,1.54105,1.54205,1.5385,1.5392,502800000.0
2008-12-22 02:20:00,1.5385,1.54005,1.53825,1.5393,604599995.0
2008-12-22 02:25:00,1.5393,1.5393,1.53755,1.53845,910849996.0
2008-12-22 02:30:00,1.53835,1.5398,1.538,1.5384,453000001.0
2008-12-22 02:35:00,1.53765,1.53895,1.5376,1.538,566600017.0
2008-12-22 02:40:00,1.538,1.5384,1.538,1.5384,50000000.0
2008-12-22 02:45:00,1.5385,1.5388,1.53787,1.53825,199600000.0
2008-12-22 02:50:00,1.5385,1.5388,1.5381,1.5385,91400000.0
2008-12-22 02:55:00,1.5385,1.53995,1.5381,1.53995,179800000.0
2008-12-22 03:00:00,1.53995,1.5404,1.53915,1.5396,329400000.0
2008-12-22 03:05:00,1.53942,1.5397,1.53909,1.53909,361800000.0
2008-12-22 03:10:00,1.539,1.53973,1.539,1.53945,408200000.0
2008-12-22 03:15:00,1.53945,1.5399,1.53859,1.53945,278400000.0
2008-12-22 03:20:00,1.53955,1.53955,1.5383,1.53845,156400000.0
2008-12-22 03:25:00,1.53845,1.5396,1.53845,1.5395,274000000.0
2008-12-22 03:30:00,1.53865,1.5396,1.5385,1.53885,549400009.0
2008-12-22 03:35:00,1.5388,1.53965,1.53872,1.53895,111600000.0
2008-12-22 03:40:00,1.53897,1.53897,1.53826,1.53857,179600000.0
2008-12-22 03:45:00,1.53856,1.53888,1.5383,1.5385,78400000.0
2008-12-22 03:50:00,1.53855,1.53915,1.5383,1.53885,138400000.0
2008-12-22 03:55:00,1.53885,1.5392,1.53845,1.53845,135200000.0
2008-12-22 04:00:00,1.539,1.5393,1.5379,1.5381,390800000.0
2008-12-22 04:05:00,1.5382,1.5384,1.538,1.53815,190200000.0
2008-12-22 04:10:00,1.5381,1.5387,1.53795,1.5384,124600000.0
2008-12-22 04:15:00,1.53845,1.53905,1.53835,1.5389,141800000.0
2008-12-22 04:20:00,1.5389,1.5396,1.5382,1.5391,126200000.0
2008-12-22 04:25:00,1.53905,1.54,1.539,1.5398,612400009.0
2008-12-22 04:30:00,1.5397,1.54,1.5392,1.5394,624400017.0
2008-12-22 04:35:00,1.5393,1.5409,1.53915,1.5409,138200000.0
2008-12-22 04:40:00,1.5409,1.5416,1.5406,1.5408,421600000.0
2008-12-22 04:45:00,1.5408,1.5415,1.54055,1.54085,553600000.0
2008-12-22 04:50:00,1.54095,1.5417,1.5409,1.54125,338400000.0
2008-12-22 04:55:00,1.54135,1.5419,1.5409,1.5412,395600000.0
2008-12-22 05:00:00,1.54115,1.5418,1.54115,1.5413,77000000.0
2008-12-22 05:05:00,1.541,1.5414,1.54085,1.54125,504800000.0
2008-12-22 05:10:00,1.5413,1.54155,1.5412,1.54125,76800000.0
2008-12-22 05:15:00,1.5413,1.5419,1.54125,1.5418,142800000.0
2008-12-22 05:20:00,1.5418,1.5418,1.5412,1.5417,87400000.0
2008-12-22 05:25:00,1.54175,1.5418,1.5408,1.5418,362400000.0
2008-12-22 05:30:00,1.5418,1.54225,1.5415,1.5416,106600000.0
2008-12-22 05:35:00,1.54155,1.5416,1.54062,1.5414,327800000.0
2008-12-22 05:40:00,1.54105,1.5416,1.54074,1.54127,305600000.0
2008-12-22 05:45:00,1.5416,1.54165,1.54135,1.5416,76000000.0
2008-12-22 05:50:00,1.54155,1.5416,1.54135,1.5416,51000000.0
2008-12-22 05:55:00,1.54155,1.5416,1.5408,1.54145,179200000.0
2008-12-22 06:00:00,1.5415,1.5415,1.54085,1.54095,104800000.0
2008-12-22 06:05:00,1.5409,1.5413,1.54075,1.54085,170400000.0
2008-12-22 06:10:00,1.54115,1.5412,1.5401,1.5402,127000000.0
2008-12-22 06:15:00,1.54015,1.5413,1.53995,1.541,143200000.0
2008-12-22 06:20:00,1.54095,1.54115,1.5404,1.54095,85600000.0
2008-12-22 06:25:00,1.54055,1.5412,1.54055,1.54065,54000000.0
2008-12-22 06:30:00,1.5406,1.5411,1.53995,1.5403,345600000.0
2008-12-22 06:35:00,1.54025,1.54035,1.54005,1.5403,222400000.0
2008-12-22 06:40:00,1.54035,1.54055,1.54,1.5402,483200000.0
2008-12-22 06:45:00,1.5401,1.54125,1.5401,1.5411,212600000.0
2008-12-22 06:50:00,1.54115,1.54135,1.54045,1.541,161600000.0
2008-12-22 06:55:00,1.54115,1.5414,1.5408,1.54095,159800000.0
2008-12-22 07:00:00,1.54095,1.54165,1.54045,1.5405,67800000.0
2008-12-22 07:05:00,1.5404,1.5414,1.5404,1.54105,160800004.0
2008-12-22 07:10:00,1.54105,1.5417,1.54075,1.54155,144400000.0
2008-12-22 07:15:00,1.54135,1.5418,1.54005,1.54095,398600000.0
2008-12-22 07:20:00,1.54095,1.54095,1.5398,1.5399,404200000.0
2008-12-22 07:25:00,1.5399,1.5407,1.5398,1.5407,189800000.0
2008-12-22 07:30:00,1.54065,1.5412,1.54,1.5403,253800000.0
2008-12-22 07:35:00,1.5404,1.54115,1.53985,1.54005,281600000.0
2008-12-22 07:40:00,1.5401,1.54125,1.53915,1.53925,341000000.0
2008-12-22 07:45:00,1.53915,1.5397,1.538,1.5396,2864200004.0
2008-12-22 07:50:00,1.53955,1.53965,1.53855,1.53865,2368200036.0
2008-12-22 07:55:00,1.53875,1.53925,1.53765,1.5386,1995800042.0
2008-12-22 08:00:00,1.5386,1.5386,1.53745,1.53795,456200000.0
2008-12-22 08:05:00,1.5379,1.5383,1.5378,1.53805,83000000.0
2008-12-22 08:10:00,1.5381,1.5386,1.5376,1.53785,155600000.0
2008-12-22 08:15:00,1.53785,1.5384,1.5377,1.5378,188000000.0
2008-12-22 08:20:00,1.53795,1.5386,1.53793,1.53797,114600000.0
2008-12-22 08:25:00,1.538,1.5403,1.538,1.5401,175600000.0
2008-12-22 08:30:00,1.5402,1.5402,1.5377,1.53825,1027800016.0
2008-12-22 08:35:00,1.5381,1.5382,1.53775,1.5379,956600028.0
2008-12-22 08:40:00,1.538,1.53845,1.53755,1.53845,117000000.0
2008-12-22 08:45:00,1.53845,1.53885,1.5378,1.5382,168600000.0
2008-12-22 08:50:00,1.53805,1.53825,1.53785,1.53805,159400000.0
2008-12-22 08:55:00,1.53835,1.5391,1.5379,1.539,248400000.0
2008-12-22 09:00:00,1.53915,1.53935,1.53865,1.53885,456000000.0
2008-12-22 09:05:00,1.53885,1.53915,1.538,1.539,682800001.0
2008-12-22 09:10:00,1.539,1.5394,1.53855,1.5388,1498400003.0
2008-12-22 09:15:00,1.5388,1.53935,1.5387,1.53925,451000000.0
2008-12-22 09:20:00,1.53925,1.53935,1.5379,1.5384,594000000.0
2008-12-22 09:25:00,1.5384,1.53845,1.5376,1.5382,1176000000.0
2008-12-22 09:30:00,1.53835,1.5397,1.53645,1.53785,1938900003.0
2008-12-22 09:35:00,1.53785,1.53855,1.53725,1.5384,946400000.0
2008-12-22 09:40:00,1.5384,1.5384,1.5374,1.5379,536600000.0
2008-12-22 09:45:00,1.5378,1.53895,1.53755,1.5387,671800000.0
2008-12-22 09:50:00,1.53875,1.53905,1.53825,1.5386,1148600000.0
2008-12-22 09:55:00,1.53855,1.5389,1.5384,1.5386,506800000.0
2008-12-22 10:00:00,1.5386,1.53905,1.5385,1.53855,481600000.0
2008-12-22 10:05:00,1.53855,1.5386,1.5384,1.53855,256600000.0
2008-12-22 10:10:00,1.53855,1.5391,1.5384,1.5387,1316200015.0
2008-12-22 10:15:00,1.5387,1.5392,1.53835,1.53865,495000000.0
2008-12-22 10:20:00,1.53875,1.5391,1.53845,1.53865,536400000.0
2008-12-22 10:25:00,1.5386,1.53915,1.53855,1.53895,523800000.0
2008-12-22 10:30:00,1.53895,1.5392,1.5388,1.53905,347800000.0
2008-12-22 10:35:00,1.5391,1.5392,1.53825,1.5384,981400000.0
2008-12-22 10:40:00,1.53765,1.53855,1.5374,1.5383,694800000.0
2008-12-22 10:45:00,1.5383,1.5398,1.5381,1.5391,1155200010.0
2008-12-22 10:50:00,1.5391,1.5394,1.53815,1.53875,590199994.0
2008-12-22 10:55:00,1.5388,1.53915,1.5384,1.5391,934199980.0
2008-12-22 11:00:00,1.5391,1.53965,1.5389,1.53945,1487599969.0
2008-12-22 11:05:00,1.53945,1.54015,1.5394,1.5398,1787500001.0
2008-12-22 11:10:00,1.5398,1.54165,1.5398,1.54085,1682200000.0
2008-12-22 11:15:00,1.54075,1.5413,1.53925,1.54055,752800000.0
2008-12-22 11:20:00,1.5406,1.54105,1.5399,1.54,1390600000.0
2008-12-22 11:25:00,1.53995,1.54015,1.53905,1.53985,499400000.0
2008-12-22 11:30:00,1.5398,1.53995,1.5391,1.53935,764500000.0
2008-12-22 11:35:00,1.5394,1.5397,1.5369,1.53875,1232600000.0
2008-12-22 11:40:00,1.5387,1.53895,1.53815,1.5387,1001200002.0
2008-12-22 11:45:00,1.53865,1.5388,1.538,1.53835,520400000.0
2008-12-22 11:50:00,1.53835,1.53895,1.53795,1.53855,722800000.0
2008-12-22 11:55:00,1.53865,1.53885,1.5368,1.53715,710600000.0
2008-12-22 12:00:00,1.53715,1.53745,1.5369,1.53705,443800000.0
2008-12-22 12:05:00,1.53705,1.5376,1.53685,1.5371,626000000.0
2008-12-22 12:10:00,1.5372,1.53785,1.5369,1.5376,1011200000.0
2008-12-22 12:15:00,1.53765,1.53795,1.5369,1.537,699000000.0
2008-12-22 12:20:00,1.53705,1.53765,1.53675,1.5374,707000000.0
2008-12-22 12:25:00,1.5374,1.53835,1.53725,1.53815,692800000.0
2008-12-22 12:30:00,1.53815,1.53965,1.53765,1.53875,455200000.0
2008-12-22 12:35:00,1.53875,1.53885,1.5373,1.53765,676199999.0
2008-12-22 12:40:00,1.53765,1.538,1.53455,1.53515,853000000.0
2008-12-22 12:45:00,1.53515,1.53675,1.53495,1.535,989200000.0
2008-12-22 12:50:00,1.53505,1.53585,1.5333,1.5341,1181399998.0
2008-12-22 12:55:00,1.5341,1.53485,1.5341,1.53445,761000000.0
2008-12-22 13:00:00,1.53445,1.5348,1.5343,1.5343,612800000.0
2008-12-22 13:05:00,1.5343,1.53515,1.5343,1.53475,409200000.0
2008-12-22 13:10:00,1.5347,1.53495,1.53435,1.5344,593400000.0
2008-12-22 13:15:00,1.53445,1.5353,1.5344,1.53525,741200000.0
2008-12-22 13:20:00,1.5353,1.5356,1.5351,1.5353,438200000.0
2008-12-22 13:25:00,1.53525,1.53555,1.53485,1.53525,726800000.0
2008-12-22 13:30:00,1.53515,1.5379,1.53515,1.53775,769400000.0
2008-12-22 13:35:00,1.53775,1.53825,1.53645,1.53695,870000000.0
2008-12-22 13:40:00,1.5371,1.5375,1.53645,1.53695,951400000.0
2008-12-22 13:45:00,1.5369,1.5373,1.53645,1.53655,1145200000.0
2008-12-22 13:50:00,1.5366,1.53725,1.53545,1.53725,1117000002.0
2008-12-22 13:55:00,1.53725,1.53745,1.5359,1.5362,585200000.0
2008-12-22 14:00:00,1.53625,1.53675,1.5355,1.53675,932800000.0
2008-12-22 14:05:00,1.53675,1.53685,1.53555,1.5362,1352599996.0
2008-12-22 14:10:00,1.53635,1.5366,1.535,1.5362,590600000.0
2008-12-22 14:15:00,1.5362,1.53645,1.5349,1.53555,661400000.0
2008-12-22 14:20:00,1.53555,1.5364,1.5354,1.5354,589100000.0
2008-12-22 14:25:00,1.5354,1.536,1.53445,1.53455,603400000.0
2008-12-22 14:30:00,1.5345,1.5351,1.5344,1.5351,370600000.0
2008-12-22 14:35:00,1.53505,1.5351,1.5347,1.535,689600000.0
2008-12-22 14:40:00,1.5351,1.53615,1.53505,1.53505,973400000.0
2008-12-22 14:45:00,1.53505,1.53595,1.53465,1.53475,987200000.0
2008-12-22 14:50:00,1.53475,1.53495,1.5347,1.5349,217800000.0
2008-12-22 14:55:00,1.5349,1.5356,1.53475,1.53545,471400000.0
2008-12-22 15:00:00,1.53545,1.5357,1.53485,1.53515,917000000.0
2008-12-22 15:05:00,1.53515,1.5358,1.53475,1.53565,452700000.0
2008-12-22 15:10:00,1.5357,1.537,1.53475,1.53625,979200000.0
2008-12-22 15:15:00,1.5366,1.5374,1.53615,1.5371,497600000.0
2008-12-22 15:20:00,1.5371,1.53725,1.5364,1.53675,879800000.0
2008-12-22 15:25:00,1.5367,1.53695,1.53625,1.5364,1031000000.0
2008-12-22 15:30:00,1.53635,1.5365,1.5349,1.53505,795200000.0
2008-12-22 15:35:00,1.535,1.5373,1.53495,1.53695,1028200000.0
2008-12-22 15:40:00,1.5371,1.5374,1.53665,1.53695,732800000.0
2008-12-22 15:45:00,1.537,1.537,1.53585,1.53605,964000000.0
2008-12-22 15:50:00,1.53615,1.5367,1.53585,1.53615,915200000.0
2008-12-22 15:55:00,1.536,1.5365,1.53545,1.53635,912200000.0
2008-12-22 16:00:00,1.53645,1.5372,1.5364,1.53695,703600000.0
2008-12-22 16:05:00,1.53695,1.53705,1.5361,1.53635,1411000000.0
2008-12-22 16:10:00,1.53625,1.537,1.53615,1.5364,658400000.0
2008-12-22 16:15:00,1.5364,1.5367,1.5351,1.5352,1062800000.0
2008-12-22 16:20:00,1.53515,1.5354,1.53435,1.53485,546800000.0
2008-12-22 16:25:00,1.53485,1.5355,1.53435,1.5348,1445000000.0
2008-12-22 16:30:00,1.5347,1.5352,1.53445,1.5346,628200000.0
2008-12-22 16:35:00,1.53465,1.53495,1.53455,1.53475,645600000.0
2008-12-22 16:40:00,1.53475,1.5348,1.53415,1.5342,637200000.0
2008-12-22 16:45:00,1.5342,1.5342,1.53285,1.53365,1057000000.0
2008-12-22 16:50:00,1.5336,1.53365,1.53285,1.53335,1033800000.0
2008-12-22 16:55:00,1.5334,1.5338,1.53205,1.53205,1031400000.0
2008-12-22 17:00:00,1.53205,1.5323,1.5315,1.53195,1142200000.0
2008-12-22 17:05:00,1.53195,1.5323,1.5309,1.53125,1553000000.0
2008-12-22 17:10:00,1.5313,1.532,1.52995,1.53045,1409400000.0
2008-12-22 17:15:00,1.5304,1.5315,1.5301,1.5314,1051800000.0
2008-12-22 17:20:00,1.5314,1.53215,1.5313,1.53165,628800000.0
2008-12-22 17:25:00,1.53165,1.53195,1.53095,1.53195,607200000.0
2008-12-22 17:30:00,1.532,1.53235,1.5313,1.532,743400000.0
2008-12-22 17:35:00,1.532,1.5323,1.53165,1.53215,831400000.0
2008-12-22 17:40:00,1.5322,1.5325,1.53115,1.53125,822800000.0
2008-12-22 17:45:00,1.53125,1.5322,1.53115,1.53115,896200000.0
2008-12-22 17:50:00,1.53115,1.5314,1.52995,1.52995,1217600000.0
2008-12-22 17:55:00,1.52995,1.53,1.5284,1.5285,1333400000.0
2008-12-22 18:00:00,1.52845,1.52985,1.52835,1.5285,1575800000.0
2008-12-22 18:05:00,1.52855,1.5292,1.5279,1.52835,960000000.0
2008-12-22 18:10:00,1.52835,1.52875,1.52795,1.52815,832400000.0
2008-12-22 18:15:00,1.5281,1.5294,1.528,1.52915,1515400000.0
2008-12-22 18:20:00,1.5292,1.5306,1.52885,1.52985,1430000001.0
2008-12-22 18:25:00,1.5298,1.5306,1.52795,1.52795,1044200000.0
2008-12-22 18:30:00,1.52795,1.52795,1.52645,1.52705,1053799998.0
2008-12-22 18:35:00,1.52705,1.5275,1.52675,1.52735,964000000.0
2008-12-22 18:40:00,1.5275,1.5278,1.5264,1.52665,641400000.0
2008-12-22 18:45:00,1.52665,1.5273,1.52645,1.52695,874600000.0
2008-12-22 18:50:00,1.52695,1.52755,1.5267,1.5268,846400000.0
2008-12-22 18:55:00,1.5268,1.5278,1.52655,1.5274,926400000.0
2008-12-22 19:00:00,1.52735,1.5277,1.52645,1.52675,740000000.0
2008-12-22 19:05:00,1.52675,1.5281,1.52635,1.52705,620800000.0
2008-12-22 19:10:00,1.52715,1.5275,1.52625,1.5266,672200000.0
2008-12-22 19:15:00,1.52635,1.5271,1.526,1.5271,362300000.0
2008-12-22 19:20:00,1.5271,1.5271,1.52595,1.52615,198000000.0
2008-12-22 19:25:00,1.5262,1.52695,1.5261,1.52645,351400000.0
2008-12-22 19:30:00,1.52655,1.527,1.5261,1.5269,292000000.0
2008-12-22 19:35:00,1.5268,1.527,1.52605,1.5263,533800000.0
2008-12-22 19:40:00,1.5262,1.5266,1.52285,1.52365,804600000.0
2008-12-22 19:45:00,1.5236,1.5236,1.52115,1.52135,814000000.0
2008-12-22 19:50:00,1.52145,1.5215,1.51975,1.52055,795700000.0
2008-12-22 19:55:00,1.52055,1.52145,1.52045,1.5211,368500000.0
2008-12-22 20:00:00,1.5212,1.5223,1.52055,1.522,434200000.0
2008-12-22 20:05:00,1.52205,1.52235,1.52175,1.522,246200000.0
2008-12-22 20:10:00,1.5221,1.5224,1.52175,1.52205,213400000.0
2008-12-22 20:15:00,1.5222,1.52245,1.522,1.5221,162000000.0
2008-12-22 20:20:00,1.5221,1.5224,1.521,1.52215,444400000.0
2008-12-22 20:25:00,1.5221,1.52275,1.52155,1.52255,628600000.0
2008-12-22 20:30:00,1.52255,1.52265,1.52165,1.522,363800000.0
2008-12-22 20:35:00,1.522,1.5223,1.52185,1.52195,188600000.0
2008-12-22 20:40:00,1.52195,1.5224,1.52195,1.52235,138800000.0
2008-12-22 20:45:00,1.5224,1.5224,1.5221,1.52215,398000000.0
2008-12-22 20:50:00,1.52217,1.5227,1.52172,1.5227,151600000.0
2008-12-22 20:55:00,1.52275,1.52275,1.52255,1.52275,158000000.0
2008-12-22 21:00:00,1.52265,1.52275,1.52215,1.52265,272600000.0
2008-12-22 21:05:00,1.5227,1.52285,1.5224,1.52255,220000000.0
2008-12-22 21:10:00,1.52245,1.5227,1.5221,1.5221,237200000.0
2008-12-22 21:15:00,1.5222,1.5222,1.5218,1.5219,520200000.0
2008-12-22 21:20:00,1.52195,1.52275,1.52165,1.52215,310600000.0
2008-12-22 21:25:00,1.52205,1.5226,1.5213,1.52255,361600000.0
2008-12-22 21:30:00,1.5227,1.5231,1.5223,1.52295,192000000.0
2008-12-22 21:35:00,1.5229,1.5231,1.52195,1.52195,378600000.0
2008-12-22 21:40:00,1.52205,1.52365,1.52195,1.5236,173000000.0
2008-12-22 21:45:00,1.52365,1.5238,1.5228,1.5233,297000000.0
2008-12-22 21:50:00,1.52277,1.5236,1.52277,1.52345,189600000.0
2008-12-22 21:55:00,1.5234,1.5239,1.523,1.5235,286200001.0
2008-12-22 22:00:00,1.52345,1.52365,1.52235,1.52265,839799998.0
2008-12-22 22:05:00,1.52265,1.52335,1.5224,1.52335,141800000.0
2008-12-22 22:10:00,1.5233,1.52395,1.52315,1.5239,187800000.0
2008-12-22 22:15:00,1.52395,1.5241,1.5239,1.5239,113800000.0
2008-12-22 22:20:00,1.5239,1.52395,1.52345,1.52395,243400000.0
2008-12-22 22:25:00,1.524,1.524,1.523,1.5231,264400000.0
2008-12-22 22:30:00,1.52315,1.5234,1.52305,1.5234,47200000.0
2008-12-22 22:35:00,1.52345,1.5237,1.52335,1.5236,194000000.0
2008-12-22 22:40:00,1.5236,1.52385,1.52345,1.52345,204600000.0
2008-12-22 22:45:00,1.5235,1.5247,1.5235,1.52415,173400000.0
2008-12-22 22:50:00,1.5242,1.5243,1.5238,1.524,263000000.0
2008-12-22 22:55:00,1.52395,1.52485,1.5235,1.5243,324400000.0
2008-12-22 23:00:00,1.52425,1.52505,1.5239,1.52455,485000000.0
2008-12-22 23:05:00,1.5245,1.52485,1.5244,1.52465,171000000.0
2008-12-22 23:10:00,1.52485,1.52495,1.52426,1.52475,85200000.0
2008-12-22 23:15:00,1.52475,1.5248,1.52431,1.52475,108200000.0
2008-12-22 23:20:00,1.52475,1.525,1.52475,1.52485,113000000.0
2008-12-22 23:25:00,1.52475,1.5259,1.5245,1.5255,334500000.0
2008-12-22 23:30:00,1.5255,1.52555,1.5241,1.5241,322200000.0
2008-12-22 23:35:00,1.52415,1.52425,1.52365,1.5239,265600000.0
2008-12-22 23:40:00,1.52385,1.52425,1.52385,1.52415,137800000.0
2008-12-22 23:45:00,1.52415,1.5253,1.52385,1.5249,286000000.0
2008-12-22 23:50:00,1.52465,1.5252,1.5238,1.52445,570499996.0
2008-12-22 23:55:00,1.52445,1.5251,1.5238,1.5251,424600000.0
2008-12-23 00:00:00,1.52465,1.5254,1.5238,1.525,52000000.0
2008-12-23 00:05:00,1.52525,1.52525,1.52395,1.5251,86400000.0
2008-12-23 00:10:00,1.5244,1.5256,1.52435,1.5256,91200000.0
2008-12-23 00:15:00,1.52555,1.5258,1.5253,1.52565,21000000.0
2008-12-23 00:20:00,1.5257,1.52585,1.52418,1.52436,599800006.0
2008-12-23 00:25:00,1.5249,1.5249,1.5223,1.5227,197600000.0
2008-12-23 00:30:00,1.52295,1.52325,1.5224,1.5226,449400000.0
2008-12-23 00:35:00,1.5226,1.5228,1.5223,1.52255,48200000.0
2008-12-23 00:40:00,1.52255,1.52295,1.52235,1.5225,635400000.0
2008-12-23 00:45:00,1.5225,1.5232,1.52185,1.5227,1064600000.0
2008-12-23 00:50:00,1.5228,1.52295,1.5221,1.5225,112000000.0
2008-12-23 00:55:00,1.52255,1.5232,1.5223,1.5228,53200000.0
2008-12-23 01:00:00,1.52295,1.5266,1.52265,1.52565,110000000.0
2008-12-23 01:05:00,1.52565,1.52585,1.5251,1.5251,398000000.0
2008-12-23 01:10:00,1.5254,1.5255,1.52409,1.5246,442000000.0
2008-12-23 01:15:00,1.5246,1.5246,1.524,1.524,164000000.0
2008-12-23 01:20:00,1.5241,1.5243,1.524,1.52405,167000006.0
2008-12-23 01:25:00,1.524,1.52405,1.52337,1.524,565600004.0
2008-12-23 01:30:00,1.524,1.5241,1.524,1.524,807000010.0
2008-12-23 01:35:00,1.524,1.5261,1.524,1.5257,854600008.0
2008-12-23 01:40:00,1.5257,1.52675,1.52502,1.52595,344400000.0
2008-12-23 01:45:00,1.5259,1.5262,1.5259,1.52605,1059800000.0
2008-12-23 01:50:00,1.52605,1.52605,1.5259,1.52605,169000000.0
2008-12-23 01:55:00,1.52605,1.52625,1.5254,1.52623,388400000.0
2008-12-23 02:00:00,1.52625,1.52679,1.52562,1.52674,168200000.0
2008-12-23 02:05:00,1.52661,1.52761,1.52612,1.52732,141400000.0
2008-12-23 02:10:00,1.52747,1.5275,1.5265,1.52688,96200000.0
2008-12-23 02:15:00,1.52697,1.52777,1.52627,1.52758,102400000.0
2008-12-23 02:20:00,1.52757,1.52787,1.52692,1.52778,108000000.0
2008-12-23 02:25:00,1.52759,1.52816,1.52706,1.52768,114800000.0
2008-12-23 02:30:00,1.52733,1.52774,1.52688,1.52747,137000000.0
2008-12-23 02:35:00,1.52774,1.52848,1.52734,1.52807,66200000.0
2008-12-23 02:40:00,1.52815,1.5287,1.52794,1.5287,95400000.0
2008-12-23 02:45:00,1.5287,1.5287,1.52773,1.5282,277400000.0
2008-12-23 02:50:00,1.5282,1.5284,1.52763,1.52763,32600000.0
2008-12-23 02:55:00,1.52769,1.5283,1.52769,1.52804,203000000.0
2008-12-23 03:00:00,1.52799,1.52865,1.52798,1.52825,137200000.0
2008-12-23 03:05:00,1.52845,1.5285,1.52778,1.528,140000000.0
2008-12-23 03:10:00,1.528,1.52835,1.52785,1.528,66000000.0
2008-12-23 03:15:00,1.52775,1.5287,1.52765,1.5278,98400000.0
2008-12-23 03:20:00,1.5278,1.528,1.52775,1.52795,153200000.0
2008-12-23 03:25:00,1.528,1.528,1.5278,1.5278,47200000.0
2008-12-23 03:30:00,1.52775,1.5278,1.5276,1.5278,72200000.0
2008-12-23 03:35:00,1.52755,1.52835,1.52745,1.5276,260200000.0
2008-12-23 03:40:00,1.52765,1.5277,1.52745,1.5276,125400000.0
2008-12-23 03:45:00,1.52765,1.52825,1.52745,1.52815,262400000.0
2008-12-23 03:50:00,1.5282,1.5282,1.52805,1.52805,23600000.0
2008-12-23 03:55:00,1.52795,1.5286,1.52772,1.52805,95600000.0
2008-12-23 04:00:00,1.5281,1.53005,1.5281,1.5295,350200000.0
2008-12-23 04:05:00,1.5294,1.52955,1.52925,1.52955,126200000.0
2008-12-23 04:10:00,1.52955,1.5302,1.52945,1.53005,120000000.0
2008-12-23 04:15:00,1.5301,1.5301,1.5292,1.5296,212400000.0
2008-12-23 04:20:00,1.5296,1.52975,1.52885,1.52925,239000000.0
2008-12-23 04:25:00,1.52935,1.5298,1.529,1.52965,280400000.0
2008-12-23 04:30:00,1.5297,1.5297,1.52925,1.52945,236800000.0
2008-12-23 04:35:00,1.52955,1.5296,1.52905,1.52905,173600000.0
2008-12-23 04:40:00,1.5291,1.52955,1.529,1.5292,144800000.0
2008-12-23 04:45:00,1.52915,1.5294,1.5286,1.52875,125800000.0
2008-12-23 04:50:00,1.52875,1.52925,1.52835,1.52895,98200000.0
2008-12-23 04:55:00,1.5289,1.52915,1.52765,1.5285,75600000.0
2008-12-23 05:00:00,1.5285,1.52855,1.5278,1.52831,34200000.0
2008-12-23 05:05:00,1.5286,1.52865,1.5273,1.5279,172000000.0
2008-12-23 05:10:00,1.528,1.52855,1.52725,1.528,277400000.0
2008-12-23 05:15:00,1.52805,1.5281,1.5273,1.5274,125800000.0
2008-12-23 05:20:00,1.5278,1.52795,1.52735,1.52745,85400000.0
2008-12-23 05:25:00,1.52745,1.5277,1.52735,1.5274,65000000.0
2008-12-23 05:30:00,1.52725,1.52775,1.5272,1.52755,109800000.0
2008-12-23 05:35:00,1.5275,1.5279,1.5275,1.52775,82800000.0
2008-12-23 05:40:00,1.52785,1.52815,1.52745,1.52781,336400000.0
2008-12-23 05:45:00,1.52815,1.52965,1.5281,1.52885,430399992.0
2008-12-23 05:50:00,1.5289,1.52935,1.52885,1.52925,279800000.0
2008-12-23 05:55:00,1.52905,1.52955,1.52886,1.5295,254000000.0
2008-12-23 06:00:00,1.52945,1.5297,1.5293,1.5294,86000000.0
2008-12-23 06:05:00,1.5294,1.52955,1.5292,1.52935,78400000.0
2008-12-23 06:10:00,1.5293,1.52935,1.52855,1.5291,200800000.0
2008-12-23 06:15:00,1.529,1.5292,1.5283,1.529,119000000.0
2008-12-23 06:20:00,1.52905,1.5291,1.52875,1.52885,23000000.0
2008-12-23 06:25:00,1.52885,1.52915,1.52885,1.5291,51000000.0
2008-12-23 06:30:00,1.52915,1.52915,1.5284,1.52855,70400000.0
2008-12-23 06:35:00,1.52865,1.52875,1.5281,1.5281,76800000.0
2008-12-23 06:40:00,1.52845,1.52845,1.5278,1.5278,689200000.0
2008-12-23 06:45:00,1.5278,1.5278,1.5271,1.52745,346800000.0
2008-12-23 06:50:00,1.5275,1.52775,1.5274,1.5277,122600000.0
2008-12-23 06:55:00,1.5277,1.52825,1.5276,1.5281,109800000.0
2008-12-23 07:00:00,1.52805,1.52815,1.5273,1.5281,229600000.0
2008-12-23 07:05:00,1.5281,1.52835,1.5279,1.5283,48800000.0
2008-12-23 07:10:00,1.52825,1.5283,1.52765,1.52785,182800000.0
2008-12-23 07:15:00,1.5279,1.5285,1.5275,1.5281,208400000.0
2008-12-23 07:20:00,1.5281,1.52875,1.5281,1.5283,106800000.0
2008-12-23 07:25:00,1.5283,1.5287,1.5283,1.5287,71200000.0
2008-12-23 07:30:00,1.5288,1.5291,1.52825,1.5286,131200000.0
2008-12-23 07:35:00,1.52865,1.5289,1.52803,1.52865,108600000.0
2008-12-23 07:40:00,1.5288,1.5296,1.5288,1.52955,120500000.0
2008-12-23 07:45:00,1.5297,1.5298,1.52875,1.52875,110000000.0
2008-12-23 07:50:00,1.52875,1.529,1.52855,1.529,122000000.0
2008-12-23 07:55:00,1.529,1.529,1.52845,1.5285,67600000.0
2008-12-23 08:00:00,1.5285,1.52915,1.5282,1.5282,242800000.0
2008-12-23 08:05:00,1.52825,1.52905,1.528,1.52845,334800004.0
2008-12-23 08:10:00,1.52855,1.5291,1.52825,1.52855,194200000.0
2008-12-23 08:15:00,1.52845,1.5291,1.5284,1.5291,180800000.0
2008-12-23 08:20:00,1.5292,1.52935,1.5284,1.52845,121000000.0
2008-12-23 08:25:00,1.52855,1.52935,1.5285,1.5289,174800000.0
2008-12-23 08:30:00,1.52862,1.5293,1.52834,1.5289,477800000.0
2008-12-23 08:35:00,1.52895,1.52895,1.52735,1.5279,492800000.0
2008-12-23 08:40:00,1.5278,1.5295,1.52735,1.52875,255000000.0
2008-12-23 08:45:00,1.5288,1.5296,1.5288,1.52925,308400000.0
2008-12-23 08:50:00,1.5295,1.52965,1.52865,1.5294,228800000.0
2008-12-23 08:55:00,1.5294,1.5294,1.5293,1.52935,40000000.0
2008-12-23 09:00:00,1.52935,1.5296,1.52935,1.5294,142200000.0
2008-12-23 09:05:00,1.5294,1.5294,1.5288,1.5292,527800001.0
2008-12-23 09:10:00,1.5292,1.5295,1.52874,1.5293,153800000.0
2008-12-23 09:15:00,1.5293,1.52985,1.52925,1.5293,366000000.0
2008-12-23 09:20:00,1.5293,1.5303,1.52925,1.53015,299800000.0
2008-12-23 09:25:00,1.53015,1.53105,1.53015,1.53045,477000000.0
2008-12-23 09:30:00,1.5305,1.5306,1.5295,1.52955,678600000.0
2008-12-23 09:35:00,1.5297,1.5306,1.52935,1.53025,560800000.0
2008-12-23 09:40:00,1.5304,1.53045,1.5292,1.52935,304200000.0
2008-12-23 09:45:00,1.52955,1.53,1.5291,1.53,455400000.0
2008-12-23 09:50:00,1.53,1.53035,1.52875,1.52875,1039200004.0
2008-12-23 09:55:00,1.52885,1.52925,1.52775,1.5285,750800000.0
2008-12-23 10:00:00,1.5285,1.52855,1.5275,1.52775,771000000.0
2008-12-23 10:05:00,1.5278,1.52895,1.52775,1.52855,627400000.0
2008-12-23 10:10:00,1.5286,1.5293,1.52795,1.52925,651800000.0
2008-12-23 10:15:00,1.5292,1.5294,1.52875,1.52875,639600000.0
2008-12-23 10:20:00,1.52875,1.52905,1.52825,1.52865,345400000.0
2008-12-23 10:25:00,1.52865,1.52895,1.52855,1.5286,250600000.0
2008-12-23 10:30:00,1.52865,1.52885,1.52835,1.52845,445000000.0
2008-12-23 10:35:00,1.5284,1.52895,1.52765,1.52845,787400000.0
2008-12-23 10:40:00,1.52845,1.5294,1.5264,1.5266,1021000000.0
2008-12-23 10:45:00,1.5266,1.5272,1.5265,1.527,803400000.0
2008-12-23 10:50:00,1.527,1.52715,1.5248,1.5259,907600000.0
2008-12-23 10:55:00,1.52595,1.5262,1.5246,1.52515,990600000.0
2008-12-23 11:00:00,1.52505,1.5263,1.52415,1.52585,1316600000.0
2008-12-23 11:05:00,1.5259,1.5268,1.5252,1.5265,738600000.0
2008-12-23 11:10:00,1.5265,1.5268,1.5257,1.5257,527400000.0
2008-12-23 11:15:00,1.5257,1.5259,1.5248,1.5253,634400000.0
2008-12-23 11:20:00,1.5253,1.5259,1.52495,1.5251,437800000.0
2008-12-23 11:25:00,1.52505,1.5252,1.5238,1.524,572000000.0
2008-12-23 11:30:00,1.524,1.5245,1.52205,1.52375,702000000.0
2008-12-23 11:35:00,1.5238,1.5242,1.5231,1.5238,331600000.0
2008-12-23 11:40:00,1.5238,1.5243,1.52345,1.5239,413600000.0
2008-12-23 11:45:00,1.5239,1.5239,1.5225,1.5237,829999998.0
2008-12-23 11:50:00,1.5237,1.52495,1.5234,1.5241,787000000.0
2008-12-23 11:55:00,1.52405,1.5242,1.52245,1.52405,505000000.0
2008-12-23 12:00:00,1.52395,1.52485,1.52355,1.52455,783800000.0
2008-12-23 12:05:00,1.5246,1.5247,1.5237,1.52425,483200000.0
2008-12-23 12:10:00,1.5243,1.5243,1.5238,1.5239,236800000.0
2008-12-23 12:15:00,1.52385,1.5242,1.523,1.52325,599800000.0
2008-12-23 12:20:00,1.5234,1.5235,1.5222,1.52255,574600000.0
2008-12-23 12:25:00,1.5228,1.52335,1.5221,1.52325,680200000.0
2008-12-23 12:30:00,1.5233,1.52345,1.52255,1.52285,643000000.0
2008-12-23 12:35:00,1.52275,1.52285,1.5212,1.52135,715000000.0
2008-12-23 12:40:00,1.52135,1.52335,1.5206,1.52285,1001600000.0
2008-12-23 12:45:00,1.5229,1.5236,1.5225,1.52295,794800000.0
2008-12-23 12:50:00,1.52295,1.52375,1.5227,1.52305,837200000.0
2008-12-23 12:55:00,1.52295,1.5234,1.52275,1.5231,575200000.0
2008-12-23 13:00:00,1.52285,1.5233,1.52265,1.52295,526000000.0
2008-12-23 13:05:00,1.52295,1.5235,1.52235,1.52245,609300000.0
2008-12-23 13:10:00,1.5226,1.523,1.5226,1.52285,482800000.0
2008-12-23 13:15:00,1.52285,1.52355,1.52235,1.52355,481600000.0
2008-12-23 13:20:00,1.52355,1.52365,1.52335,1.52345,431000000.0
2008-12-23 13:25:00,1.52345,1.5239,1.52275,1.5229,471200000.0
2008-12-23 13:30:00,1.52295,1.5231,1.52235,1.5228,441600000.0
2008-12-23 13:35:00,1.52295,1.52335,1.52255,1.52255,491200000.0
2008-12-23 13:40:00,1.52255,1.52265,1.52225,1.52265,332800000.0
2008-12-23 13:45:00,1.5226,1.5226,1.5223,1.5223,323400000.0
2008-12-23 13:50:00,1.52225,1.52315,1.52205,1.5228,779600000.0
2008-12-23 13:55:00,1.5228,1.5235,1.52275,1.52315,356800000.0
2008-12-23 14:00:00,1.52315,1.52315,1.52205,1.5222,491200000.0
2008-12-23 14:05:00,1.52215,1.52215,1.52195,1.5221,218800000.0
2008-12-23 14:10:00,1.5221,1.52235,1.52205,1.52215,375400000.0
2008-12-23 14:15:00,1.52225,1.52255,1.52215,1.5224,457600000.0
2008-12-23 14:20:00,1.5224,1.5226,1.52225,1.5224,428600000.0
2008-12-23 14:25:00,1.52235,1.5232,1.5214,1.52145,728400000.0
2008-12-23 14:30:00,1.5215,1.52165,1.5203,1.52045,771800000.0
2008-12-23 14:35:00,1.52045,1.5212,1.52035,1.52085,663000000.0
2008-12-23 14:40:00,1.52075,1.52125,1.51855,1.5186,944000000.0
2008-12-23 14:45:00,1.5186,1.5195,1.51815,1.51835,943400000.0
2008-12-23 14:50:00,1.5184,1.5194,1.51825,1.51915,756800000.0
2008-12-23 14:55:00,1.51915,1.52,1.51835,1.51875,673000000.0
2008-12-23 15:00:00,1.5188,1.51915,1.51735,1.5177,961200000.0
2008-12-23 15:05:00,1.51775,1.51815,1.51745,1.5178,1049600000.0
2008-12-23 15:10:00,1.5178,1.5188,1.51745,1.51745,1011000000.0
2008-12-23 15:15:00,1.51745,1.51795,1.5169,1.51745,997600000.0
2008-12-23 15:20:00,1.51745,1.5178,1.5168,1.5172,1272600000.0
2008-12-23 15:25:00,1.5172,1.5182,1.51685,1.51785,854800000.0
2008-12-23 15:30:00,1.518,1.51845,1.51685,1.51695,632800000.0
2008-12-23 15:35:00,1.51695,1.5173,1.5166,1.5172,551000000.0
2008-12-23 15:40:00,1.51705,1.5174,1.517,1.5171,686800000.0
2008-12-23 15:45:00,1.5171,1.5179,1.5169,1.5176,740000000.0
2008-12-23 15:50:00,1.5176,1.51835,1.51715,1.51825,494600000.0
2008-12-23 15:55:00,1.5182,1.51985,1.5181,1.51985,573400000.0
2008-12-23 16:00:00,1.51965,1.5198,1.51865,1.51945,784400000.0
2008-12-23 16:05:00,1.51955,1.52005,1.51905,1.5198,912600000.0
2008-12-23 16:10:00,1.5199,1.5201,1.51905,1.5198,866000000.0
2008-12-23 16:15:00,1.5198,1.5201,1.51965,1.51995,547800000.0
2008-12-23 16:20:00,1.51995,1.5201,1.5191,1.51925,1275000027.0
2008-12-23 16:25:00,1.5193,1.51945,1.5167,1.51685,1203800000.0
2008-12-23 16:30:00,1.51685,1.51765,1.51655,1.51675,1043800000.0
2008-12-23 16:35:00,1.51675,1.5168,1.51515,1.51515,610800000.0
2008-12-23 16:40:00,1.5152,1.51595,1.5148,1.5156,769000000.0
2008-12-23 16:45:00,1.5156,1.51615,1.5155,1.51555,1040000000.0
2008-12-23 16:50:00,1.51555,1.5156,1.5136,1.51425,1178000000.0
2008-12-23 16:55:00,1.51425,1.517,1.51425,1.516,711100000.0
2008-12-23 17:00:00,1.516,1.51625,1.51525,1.5158,718000000.0
2008-12-23 17:05:00,1.5158,1.51605,1.51545,1.51575,241200000.0
2008-12-23 17:10:00,1.51575,1.51645,1.51535,1.51635,930600000.0
2008-12-23 17:15:00,1.51635,1.5164,1.5158,1.51615,343600000.0
2008-12-23 17:20:00,1.51615,1.5164,1.51595,1.51605,789800000.0
2008-12-23 17:25:00,1.51615,1.51615,1.51455,1.51485,457000000.0
2008-12-23 17:30:00,1.51485,1.51575,1.5142,1.5156,1000800000.0
2008-12-23 17:35:00,1.5156,1.51585,1.5143,1.5146,1594200000.0
2008-12-23 17:40:00,1.51465,1.51505,1.51345,1.5144,1563400000.0
2008-12-23 17:45:00,1.5144,1.5145,1.51345,1.51395,930600000.0
2008-12-23 17:50:00,1.51395,1.51445,1.5132,1.51345,1000600000.0
2008-12-23 17:55:00,1.5135,1.5136,1.5126,1.513,1781800000.0
2008-12-23 18:00:00,1.513,1.51475,1.51285,1.5147,1039600000.0
2008-12-23 18:05:00,1.5147,1.5164,1.5144,1.5153,943000000.0
2008-12-23 18:10:00,1.5153,1.5162,1.5153,1.51595,572400000.0
2008-12-23 18:15:00,1.51595,1.51755,1.51575,1.51755,603400000.0
2008-12-23 18:20:00,1.5177,1.5177,1.5164,1.5168,897000000.0
2008-12-23 18:25:00,1.5168,1.5168,1.5138,1.5139,938200000.0
2008-12-23 18:30:00,1.5139,1.5159,1.5132,1.5152,1167000000.0
2008-12-23 18:35:00,1.5152,1.5152,1.51455,1.5147,541800000.0
2008-12-23 18:40:00,1.51465,1.5153,1.5146,1.5151,605200000.0
2008-12-23 18:45:00,1.51515,1.51545,1.51485,1.5154,387200000.0
2008-12-23 18:50:00,1.51545,1.516,1.51515,1.51545,728600000.0
2008-12-23 18:55:00,1.51545,1.51615,1.51545,1.51595,555600000.0
2008-12-23 19:00:00,1.51595,1.51635,1.51575,1.51615,526800000.0
2008-12-23 19:05:00,1.51615,1.51655,1.51615,1.51655,199200000.0
2008-12-23 19:10:00,1.51645,1.51675,1.5156,1.5164,740400000.0
2008-12-23 19:15:00,1.51615,1.5165,1.51515,1.5162,662800000.0
2008-12-23 19:20:00,1.51605,1.5167,1.516,1.51655,259600000.0
2008-12-23 19:25:00,1.51655,1.5166,1.51565,1.516,345800000.0
2008-12-23 19:30:00,1.516,1.5165,1.5156,1.51565,288200000.0
2008-12-23 19:35:00,1.51565,1.51645,1.51565,1.51615,142800000.0
2008-12-23 19:40:00,1.51615,1.51615,1.51555,1.51575,273200000.0
2008-12-23 19:45:00,1.51565,1.51635,1.5154,1.51615,486600000.0
2008-12-23 19:50:00,1.51615,1.51675,1.5161,1.51675,145200000.0
2008-12-23 19:55:00,1.51675,1.5175,1.51605,1.5162,961599992.0
2008-12-23 20:00:00,1.5162,1.517,1.516,1.5169,628999994.0
2008-12-23 20:05:00,1.51685,1.5172,1.51665,1.51705,387800000.0
2008-12-23 20:10:00,1.51705,1.5177,1.5168,1.5174,226800000.0
2008-12-23 20:15:00,1.5175,1.5176,1.51655,1.51675,207200000.0
2008-12-23 20:20:00,1.5167,1.5169,1.51595,1.5169,303800000.0
2008-12-23 20:25:00,1.5169,1.51705,1.51625,1.51685,504400000.0
2008-12-23 20:30:00,1.51675,1.51745,1.5164,1.51705,431400000.0
2008-12-23 20:35:00,1.51705,1.51745,1.51686,1.51745,96800000.0
2008-12-23 20:40:00,1.51745,1.5175,1.5168,1.51745,360800000.0
2008-12-23 20:45:00,1.51745,1.5178,1.5174,1.5177,300400000.0
2008-12-23 20:50:00,1.51765,1.5178,1.51723,1.51746,70600000.0
2008-12-23 20:55:00,1.51755,1.51775,1.51678,1.51745,506000000.0
2008-12-23 21:00:00,1.51755,1.51785,1.51682,1.51765,249200000.0
2008-12-23 21:05:00,1.51765,1.51835,1.51745,1.51815,206600000.0
2008-12-23 21:10:00,1.5182,1.51835,1.51795,1.5181,238200000.0
2008-12-23 21:15:00,1.51805,1.51845,1.5179,1.51795,479200000.0
2008-12-23 21:20:00,1.51795,1.51795,1.5179,1.51795,282000000.0
2008-12-23 21:25:00,1.51785,1.5182,1.5175,1.51785,234600000.0
2008-12-23 21:30:00,1.51785,1.51795,1.5175,1.5177,209000000.0
2008-12-23 21:35:00,1.51765,1.51805,1.51755,1.51755,281200000.0
2008-12-23 21:40:00,1.51755,1.5178,1.51755,1.5176,210400000.0
2008-12-23 21:45:00,1.51755,1.51805,1.5175,1.51775,300200000.0
2008-12-23 21:50:00,1.5177,1.5179,1.51745,1.5176,148800000.0
2008-12-23 21:55:00,1.51755,1.5184,1.51745,1.5182,233600000.0
2008-12-23 22:00:00,1.51825,1.51845,1.5177,1.51815,177800000.0
2008-12-23 22:05:00,1.51815,1.51825,1.5176,1.51795,271400000.0
2008-12-23 22:10:00,1.51795,1.5182,1.5177,1.5178,266600000.0
2008-12-23 22:15:00,1.51795,1.51865,1.51785,1.51865,312200000.0
2008-12-23 22:20:00,1.5187,1.5194,1.5187,1.5191,319000000.0
2008-12-23 22:25:00,1.51905,1.51905,1.51833,1.5188,241600000.0
2008-12-23 22:30:00,1.51885,1.5195,1.5188,1.51905,190000000.0
2008-12-23 22:35:00,1.51915,1.51945,1.5189,1.51905,146600000.0
2008-12-23 22:40:00,1.519,1.51915,1.519,1.519,73600000.0
2008-12-23 22:45:00,1.5191,1.5195,1.5189,1.5191,231400000.0
2008-12-23 22:50:00,1.519,1.519,1.51845,1.51865,119400000.0
2008-12-23 22:55:00,1.5184,1.5195,1.5184,1.5191,309000000.0
2008-12-23 23:00:00,1.51905,1.51955,1.5184,1.51905,441000000.0
2008-12-23 23:05:00,1.51895,1.51945,1.51895,1.51915,358000000.0
2008-12-23 23:10:00,1.51915,1.51955,1.5189,1.5193,240800000.0
2008-12-23 23:15:00,1.5193,1.5193,1.51755,1.51755,241400000.0
2008-12-23 23:20:00,1.51755,1.51755,1.51665,1.5167,188800000.0
2008-12-23 23:25:00,1.51675,1.5173,1.5166,1.51705,144600000.0
2008-12-23 23:30:00,1.51668,1.5176,1.51668,1.51755,211600000.0
2008-12-23 23:35:00,1.5178,1.51795,1.5167,1.5167,1132800000.0
2008-12-23 23:40:00,1.517,1.51705,1.51635,1.51675,758000000.0
2008-12-23 23:45:00,1.5168,1.5173,1.51625,1.5168,85600000.0
2008-12-23 23:50:00,1.51695,1.51735,1.5166,1.51675,72000000.0
2008-12-23 23:55:00,1.5167,1.5172,1.51575,1.51605,516400008.0
2008-12-24 00:00:00,1.51615,1.5162,1.5156,1.5161,57800000.0
2008-12-24 00:05:00,1.5155,1.51635,1.5155,1.51565,41600000.0
2008-12-24 00:10:00,1.51565,1.51585,1.51515,1.5157,116600000.0
2008-12-24 00:15:00,1.5157,1.516,1.5157,1.516,94000000.0
2008-12-24 00:20:00,1.5159,1.516,1.51565,1.516,33400000.0
2008-12-24 00:25:00,1.51565,1.51638,1.5156,1.51607,46800000.0
2008-12-24 00:30:00,1.5157,1.51675,1.5157,1.5162,245000000.0
2008-12-24 00:35:00,1.51574,1.5162,1.51549,1.51596,157600000.0
2008-12-24 00:40:00,1.51583,1.51644,1.51546,1.51546,164800000.0
2008-12-24 00:45:00,1.51569,1.5162,1.51557,1.5162,147200000.0
2008-12-24 00:50:00,1.5162,1.5162,1.51568,1.51615,456000000.0
2008-12-24 00:55:00,1.51585,1.5162,1.5158,1.5162,276000000.0
2008-12-24 01:00:00,1.5162,1.5162,1.5156,1.5159,163800000.0
2008-12-24 01:05:00,1.5159,1.516,1.5156,1.5156,170600000.0
2008-12-24 01:10:00,1.5156,1.516,1.5149,1.5159,166000000.0
2008-12-24 01:15:00,1.5158,1.5159,1.5156,1.5157,79400000.0
2008-12-24 01:20:00,1.515,1.51605,1.51492,1.516,374200000.0
2008-12-24 01:25:00,1.51575,1.516,1.5157,1.51575,17000000.0
2008-12-24 01:30:00,1.51546,1.51612,1.51512,1.5159,521400000.0
2008-12-24 01:35:00,1.51545,1.5162,1.51518,1.5159,211400000.0
2008-12-24 01:40:00,1.5159,1.51607,1.51537,1.5159,206000000.0
2008-12-24 01:45:00,1.5158,1.51619,1.51556,1.51579,275400000.0
2008-12-24 01:50:00,1.5158,1.5167,1.51561,1.5167,101000000.0
2008-12-24 01:55:00,1.51585,1.5174,1.51575,1.5166,304400000.0
2008-12-24 02:00:00,1.51575,1.5173,1.51575,1.5172,178800000.0
2008-12-24 02:05:00,1.5172,1.51752,1.5166,1.5173,260800000.0
2008-12-24 02:10:00,1.5173,1.51777,1.51635,1.51635,71000001.0
2008-12-24 02:15:00,1.51682,1.5172,1.51627,1.5172,370600011.0
2008-12-24 02:20:00,1.5172,1.5172,1.51619,1.5172,150400000.0
2008-12-24 02:25:00,1.5172,1.51745,1.5171,1.51725,152200000.0
2008-12-24 02:30:00,1.51725,1.51725,1.517,1.51725,133600000.0
2008-12-24 02:35:00,1.5172,1.51725,1.5163,1.51645,99600000.0
2008-12-24 02:40:00,1.51665,1.51675,1.51635,1.5164,156400000.0
2008-12-24 02:45:00,1.5164,1.51645,1.51575,1.51595,502600000.0
2008-12-24 02:50:00,1.51595,1.51595,1.5148,1.5148,310800000.0
2008-12-24 02:55:00,1.5149,1.51535,1.51425,1.515,351800000.0
2008-12-24 03:00:00,1.515,1.5152,1.51435,1.51435,63000000.0
2008-12-24 03:05:00,1.51465,1.5148,1.514,1.5142,201600000.0
2008-12-24 03:10:00,1.5142,1.515,1.51345,1.5142,420000000.0
2008-12-24 03:15:00,1.51381,1.51435,1.51358,1.5142,212400000.0
2008-12-24 03:20:00,1.5142,1.51455,1.514,1.5142,291400002.0
2008-12-24 03:25:00,1.5142,1.51458,1.51405,1.5142,864400015.0
2008-12-24 03:30:00,1.5142,1.5147,1.5141,1.5144,360800004.0
2008-12-24 03:35:00,1.5144,1.5151,1.51425,1.5144,954600002.0
2008-12-24 03:40:00,1.5144,1.5148,1.5141,1.5141,512000006.0
2008-12-24 03:45:00,1.5141,1.5142,1.51355,1.5138,100000000.0
2008-12-24 03:50:00,1.5139,1.5147,1.51355,1.51415,140800000.0
2008-12-24 03:55:00,1.51425,1.51465,1.51365,1.51425,231000000.0
2008-12-24 04:00:00,1.51425,1.5156,1.514,1.5155,212600000.0
2008-12-24 04:05:00,1.5155,1.51565,1.515,1.51505,222200000.0
2008-12-24 04:10:00,1.51505,1.51565,1.515,1.51505,160400001.0
2008-12-24 04:15:00,1.5151,1.51515,1.515,1.51505,48400000.0
2008-12-24 04:20:00,1.515,1.51555,1.5149,1.51495,163200000.0
2008-12-24 04:25:00,1.515,1.51535,1.51495,1.51535,60200000.0
2008-12-24 04:30:00,1.51532,1.5154,1.51476,1.51505,160000000.0
2008-12-24 04:35:00,1.515,1.5164,1.5148,1.5156,279600000.0
2008-12-24 04:40:00,1.5156,1.5162,1.5156,1.5162,350800000.0
2008-12-24 04:45:00,1.51615,1.51659,1.51605,1.51645,187200000.0
2008-12-24 04:50:00,1.51636,1.51654,1.51611,1.51611,74000000.0
2008-12-24 04:55:00,1.51629,1.51656,1.51615,1.51635,95800000.0
2008-12-24 05:00:00,1.5158,1.5164,1.5157,1.51613,59400000.0
2008-12-24 05:05:00,1.5159,1.5164,1.51575,1.51615,24800000.0
2008-12-24 05:10:00,1.51635,1.51635,1.51575,1.51595,21800000.0
2008-12-24 05:15:00,1.51606,1.517,1.516,1.51675,99700000.0
2008-12-24 05:20:00,1.5168,1.5169,1.51635,1.51675,26600000.0
2008-12-24 05:25:00,1.51685,1.5171,1.51625,1.5171,20600000.0
2008-12-24 05:30:00,1.51705,1.5178,1.51645,1.5167,69600000.0
2008-12-24 05:35:00,1.51665,1.5167,1.51655,1.5167,40000000.0
2008-12-24 05:40:00,1.5167,1.5169,1.51635,1.5167,52800000.0
2008-12-24 05:45:00,1.5167,1.51675,1.51665,1.5167,60000000.0
2008-12-24 05:50:00,1.51675,1.51675,1.51665,1.5167,27000000.0
2008-12-24 05:55:00,1.5167,1.51695,1.51635,1.51695,24000000.0
2008-12-24 06:00:00,1.5169,1.5174,1.5169,1.5173,43600000.0
2008-12-24 06:05:00,1.5175,1.51775,1.51715,1.5174,36200000.0
2008-12-24 06:10:00,1.5173,1.5174,1.51642,1.51657,85800000.0
2008-12-24 06:15:00,1.5169,1.51695,1.51586,1.5169,135200000.0
2008-12-24 06:20:00,1.5169,1.51695,1.5167,1.5169,75400000.0
2008-12-24 06:25:00,1.51667,1.51695,1.51614,1.5169,130000000.0
2008-12-24 06:30:00,1.51695,1.51695,1.51659,1.51685,43200000.0
2008-12-24 06:35:00,1.51662,1.5174,1.51624,1.5174,132800000.0
2008-12-24 06:40:00,1.51735,1.5174,1.51685,1.5173,42000000.0
2008-12-24 06:45:00,1.51735,1.5174,1.51645,1.5169,63600000.0
2008-12-24 06:50:00,1.51685,1.5171,1.51671,1.51697,70400000.0
2008-12-24 06:55:00,1.5171,1.5177,1.5171,1.51755,195200000.0
2008-12-24 07:00:00,1.5177,1.51775,1.5167,1.51743,317000000.0
2008-12-24 07:05:00,1.5175,1.51845,1.5174,1.51795,193400000.0
2008-12-24 07:10:00,1.518,1.5187,1.51795,1.5181,142200000.0
2008-12-24 07:15:00,1.5181,1.5183,1.5181,1.5183,96200000.0
2008-12-24 07:20:00,1.51825,1.51835,1.5168,1.5169,205600000.0
2008-12-24 07:25:00,1.51705,1.5174,1.517,1.5171,92600000.0
2008-12-24 07:30:00,1.51725,1.5187,1.51675,1.5169,162200000.0
2008-12-24 07:35:00,1.5166,1.5187,1.5166,1.5169,246500000.0
2008-12-24 07:40:00,1.5169,1.51697,1.51653,1.51683,214800000.0
2008-12-24 07:45:00,1.5169,1.5169,1.5169,1.5169,88400000.0
2008-12-24 07:50:00,1.51745,1.5176,1.5172,1.5176,91200000.0
2008-12-24 07:55:00,1.5176,1.5176,1.5176,1.5176,72000000.0
2008-12-24 08:00:00,1.5176,1.5176,1.5176,1.5176,48000000.0
2008-12-24 08:05:00,1.5176,1.5176,1.5169,1.5172,1978400075.0
2008-12-24 08:10:00,1.5172,1.5172,1.51677,1.5172,423200015.0
2008-12-24 08:15:00,1.5172,1.5174,1.5172,1.5172,2790000083.0
2008-12-24 08:20:00,1.5172,1.51745,1.51645,1.5165,1307400036.0
2008-12-24 08:25:00,1.51655,1.5174,1.5164,1.5165,839800024.0
2008-12-24 08:30:00,1.5165,1.5165,1.51555,1.51595,881400000.0
2008-12-24 08:35:00,1.51595,1.5174,1.51595,1.5172,117800000.0
2008-12-24 08:40:00,1.51672,1.5178,1.5167,1.51722,298800000.0
2008-12-24 08:45:00,1.51765,1.51765,1.51705,1.5176,71400000.0
2008-12-24 08:50:00,1.5175,1.5178,1.51661,1.5175,78200000.0
2008-12-24 08:55:00,1.5175,1.5175,1.51505,1.51715,1459299997.0
2008-12-24 09:00:00,1.5171,1.51715,1.51525,1.51595,179200000.0
2008-12-24 09:05:00,1.51595,1.516,1.51505,1.5157,199200000.0
2008-12-24 09:10:00,1.5158,1.5162,1.51515,1.51575,215600000.0
2008-12-24 09:15:00,1.5158,1.51645,1.51545,1.51645,150000000.0
2008-12-24 09:20:00,1.51645,1.5167,1.5157,1.5161,3015800000.0
2008-12-24 09:25:00,1.5161,1.5161,1.5156,1.5156,2256800000.0
2008-12-24 09:30:00,1.5155,1.51575,1.5154,1.51575,335200000.0
2008-12-24 09:35:00,1.5157,1.5157,1.51465,1.5147,674800000.0
2008-12-24 09:40:00,1.5148,1.5152,1.51435,1.5147,701400000.0
2008-12-24 09:45:00,1.5147,1.5153,1.5147,1.51515,322400000.0
2008-12-24 09:50:00,1.51515,1.5158,1.51515,1.51555,245200000.0
2008-12-24 09:55:00,1.51555,1.51605,1.51545,1.51555,303800000.0
2008-12-24 10:00:00,1.5155,1.51565,1.5143,1.5147,434199997.0
2008-12-24 10:05:00,1.5147,1.5152,1.51445,1.51455,321600000.0
2008-12-24 10:10:00,1.5145,1.5151,1.5144,1.51505,232600000.0
2008-12-24 10:15:00,1.51505,1.5152,1.51475,1.5149,115400000.0
2008-12-24 10:20:00,1.5149,1.515,1.5137,1.51385,419000000.0
2008-12-24 10:25:00,1.51385,1.51395,1.5098,1.5101,976600000.0
2008-12-24 10:30:00,1.51015,1.5104,1.50835,1.50855,352400000.0
2008-12-24 10:35:00,1.50855,1.50895,1.50735,1.50735,598600000.0
2008-12-24 10:40:00,1.50735,1.5087,1.50725,1.5087,397400000.0
2008-12-24 10:45:00,1.5087,1.50975,1.50775,1.50955,689400000.0
2008-12-24 10:50:00,1.5096,1.5099,1.5087,1.5095,513200000.0
2008-12-24 10:55:00,1.50955,1.5101,1.5093,1.50965,1554599998.0
2008-12-24 11:00:00,1.5097,1.51025,1.5087,1.5102,620400000.0
2008-12-24 11:05:00,1.5102,1.5114,1.51015,1.51135,441000000.0
2008-12-24 11:10:00,1.51135,1.51215,1.51095,1.5117,377800000.0
2008-12-24 11:15:00,1.5118,1.5121,1.51155,1.5116,214400000.0
2008-12-24 11:20:00,1.5116,1.51265,1.5114,1.5118,586600000.0
2008-12-24 11:25:00,1.51175,1.512,1.51155,1.5117,470599993.0
2008-12-24 11:30:00,1.5116,1.5117,1.51115,1.5112,330000000.0
2008-12-24 11:35:00,1.5112,1.51205,1.5112,1.5117,327400000.0
2008-12-24 11:40:00,1.5117,1.51185,1.51115,1.51125,276800000.0
2008-12-24 11:45:00,1.51125,1.51135,1.50965,1.5098,376000000.0
2008-12-24 11:50:00,1.5097,1.51065,1.5082,1.5098,625600000.0
2008-12-24 11:55:00,1.50985,1.51015,1.50915,1.5094,397800000.0
2008-12-24 12:00:00,1.5095,1.5095,1.5094,1.50945,354200000.0
2008-12-24 12:05:00,1.50945,1.512,1.5093,1.5118,516600000.0
2008-12-24 12:10:00,1.5118,1.5121,1.5113,1.512,163800000.0
2008-12-24 12:15:00,1.5121,1.51325,1.5097,1.5131,435600000.0
2008-12-24 12:20:00,1.5131,1.5131,1.51175,1.51235,129800000.0
2008-12-24 12:25:00,1.5123,1.5127,1.51195,1.51205,313000000.0
2008-12-24 12:30:00,1.5122,1.5124,1.5099,1.51075,633000000.0
2008-12-24 12:35:00,1.5109,1.51135,1.5109,1.51115,475000000.0
2008-12-24 12:40:00,1.51115,1.51145,1.51095,1.5111,305400000.0
2008-12-24 12:45:00,1.5111,1.51135,1.51035,1.5107,612200000.0
2008-12-24 12:50:00,1.5107,1.51085,1.51035,1.51055,538600000.0
2008-12-24 12:55:00,1.51055,1.5106,1.5072,1.5086,443800000.0
2008-12-24 13:00:00,1.50885,1.51005,1.5084,1.5096,617400000.0
2008-12-24 13:05:00,1.5096,1.51135,1.50945,1.51005,415400000.0
2008-12-24 13:10:00,1.5102,1.51115,1.5098,1.5109,414400000.0
2008-12-24 13:15:00,1.51095,1.51105,1.5098,1.51005,417800000.0
2008-12-24 13:20:00,1.51005,1.51025,1.5099,1.51005,472200000.0
2008-12-24 13:25:00,1.51005,1.51005,1.50825,1.5084,405800000.0
2008-12-24 13:30:00,1.5084,1.50865,1.50665,1.50675,730800000.0
2008-12-24 13:35:00,1.50675,1.50805,1.50545,1.50725,601200000.0
2008-12-24 13:40:00,1.5072,1.50725,1.5049,1.5062,429000000.0
2008-12-24 13:45:00,1.50635,1.50645,1.50455,1.50625,558099999.0
2008-12-24 13:50:00,1.50625,1.50675,1.5035,1.5037,602399999.0
2008-12-24 13:55:00,1.50365,1.50435,1.50085,1.5031,413600000.0
2008-12-24 14:00:00,1.50305,1.5034,1.50285,1.5032,261200000.0
2008-12-24 14:05:00,1.50325,1.50355,1.50235,1.50355,285200000.0
2008-12-24 14:10:00,1.50355,1.50465,1.5026,1.504,483400000.0
2008-12-24 14:15:00,1.50405,1.5043,1.50275,1.5029,351600000.0
2008-12-24 14:20:00,1.50295,1.50345,1.5027,1.5029,177600000.0
2008-12-24 14:25:00,1.503,1.50425,1.5028,1.5033,306000000.0
2008-12-24 14:30:00,1.5033,1.5049,1.5032,1.5045,318800000.0
2008-12-24 14:35:00,1.5045,1.50695,1.50435,1.50505,275800000.0
2008-12-24 14:40:00,1.50505,1.50505,1.5028,1.5039,370000000.0
2008-12-24 14:45:00,1.504,1.50405,1.5034,1.50355,195000000.0
2008-12-24 14:50:00,1.5035,1.50355,1.5021,1.50275,423400000.0
2008-12-24 14:55:00,1.50275,1.50305,1.502,1.5021,369200000.0
2008-12-24 15:00:00,1.5021,1.50345,1.5021,1.5028,345400000.0
2008-12-24 15:05:00,1.5028,1.5032,1.5026,1.50295,593200003.0
2008-12-24 15:10:00,1.5031,1.50415,1.5029,1.50415,286400000.0
2008-12-24 15:15:00,1.50415,1.50435,1.5035,1.50435,528200000.0
2008-12-24 15:20:00,1.50445,1.50445,1.50365,1.50375,625000000.0
2008-12-24 15:25:00,1.50395,1.504,1.50325,1.5035,521600000.0
2008-12-24 15:30:00,1.50345,1.50355,1.5027,1.50295,608800000.0
2008-12-24 15:35:00,1.503,1.50335,1.5026,1.50325,485200000.0
2008-12-24 15:40:00,1.50325,1.5036,1.5025,1.5026,646800000.0
2008-12-24 15:45:00,1.5026,1.50285,1.5024,1.50285,304000000.0
2008-12-24 15:50:00,1.5028,1.5036,1.5026,1.5034,230400000.0
2008-12-24 15:55:00,1.5034,1.5041,1.5032,1.5038,201600000.0
2008-12-24 16:00:00,1.50365,1.5039,1.5025,1.5025,382600000.0
2008-12-24 16:05:00,1.5025,1.5029,1.50235,1.5024,334600000.0
2008-12-24 16:10:00,1.5025,1.5028,1.5022,1.50245,456000000.0
2008-12-24 16:15:00,1.50245,1.50275,1.5023,1.50265,285900000.0
2008-12-24 16:20:00,1.50265,1.50415,1.5025,1.5039,346000000.0
2008-12-24 16:25:00,1.5039,1.5043,1.5039,1.5042,251000000.0
2008-12-24 16:30:00,1.50425,1.5047,1.5027,1.5027,567600000.0
2008-12-24 16:35:00,1.50265,1.5038,1.50195,1.5024,583500000.0
2008-12-24 16:40:00,1.5024,1.50255,1.50195,1.50245,402400000.0
2008-12-24 16:45:00,1.5025,1.50255,1.50195,1.50225,298600000.0
2008-12-24 16:50:00,1.5022,1.5022,1.50185,1.5019,166200000.0
2008-12-24 16:55:00,1.5019,1.50215,1.50144,1.50193,205600000.0
2008-12-24 17:00:00,1.50215,1.50215,1.50149,1.5019,372200000.0
2008-12-24 17:05:00,1.5019,1.50205,1.50115,1.5017,355200000.0
2008-12-24 17:10:00,1.50165,1.50185,1.50085,1.50185,147600000.0
2008-12-24 17:15:00,1.50185,1.502,1.5008,1.5016,760400000.0
2008-12-24 17:20:00,1.50165,1.50175,1.50085,1.5014,489000000.0
2008-12-24 17:25:00,1.5014,1.50165,1.50085,1.5011,237200000.0
2008-12-24 17:30:00,1.5011,1.50125,1.5011,1.5011,282600000.0
2008-12-24 17:35:00,1.5011,1.5011,1.5008,1.50095,155200000.0
2008-12-24 17:40:00,1.50095,1.5017,1.50055,1.5017,306400000.0
2008-12-24 17:45:00,1.5017,1.5018,1.50125,1.5014,260000000.0
2008-12-24 17:50:00,1.50135,1.50375,1.5012,1.50375,389600000.0
2008-12-24 17:55:00,1.5037,1.50455,1.50265,1.50275,410200000.0
2008-12-24 18:00:00,1.50275,1.50405,1.50275,1.5033,300400000.0
2008-12-24 18:05:00,1.5033,1.5046,1.50305,1.5043,265000000.0
2008-12-24 18:10:00,1.50425,1.50445,1.5041,1.5042,247800000.0
2008-12-24 18:15:00,1.50415,1.5046,1.50415,1.5043,170800000.0
2008-12-24 18:20:00,1.5043,1.50465,1.50385,1.5042,214400000.0
2008-12-24 18:25:00,1.5042,1.50445,1.5038,1.50435,326600000.0
2008-12-24 18:30:00,1.50435,1.50555,1.5038,1.50555,204400000.0
2008-12-24 18:35:00,1.5055,1.50655,1.5054,1.5062,456000000.0
2008-12-24 18:40:00,1.50635,1.507,1.5049,1.5066,289000000.0
2008-12-24 18:45:00,1.5066,1.50665,1.50495,1.505,192000000.0
2008-12-24 18:50:00,1.505,1.50555,1.5041,1.5055,410000000.0
2008-12-24 18:55:00,1.50545,1.50645,1.50495,1.50635,183800000.0
2008-12-24 19:00:00,1.5063,1.50635,1.5054,1.506,175200000.0
2008-12-24 19:05:00,1.50605,1.50675,1.5059,1.5067,105800000.0
2008-12-24 19:10:00,1.50675,1.50675,1.5059,1.5059,41800000.0
2008-12-24 19:15:00,1.5059,1.50595,1.50375,1.5052,279800000.0
2008-12-24 19:20:00,1.5052,1.5056,1.50465,1.5052,269800000.0
2008-12-24 19:25:00,1.5053,1.50535,1.5046,1.50475,174000000.0
2008-12-24 19:30:00,1.50475,1.50535,1.50475,1.505,102200000.0
2008-12-24 19:35:00,1.50495,1.50495,1.50385,1.5043,88200000.0
2008-12-24 19:40:00,1.50435,1.5049,1.50405,1.50425,74400000.0
2008-12-24 19:45:00,1.5043,1.50565,1.5043,1.5053,202300000.0
2008-12-24 19:50:00,1.5053,1.5053,1.5041,1.5047,180000000.0
2008-12-24 19:55:00,1.50465,1.50625,1.5042,1.5053,173400000.0
2008-12-24 20:00:00,1.50545,1.5058,1.5052,1.5057,423200000.0
2008-12-24 20:05:00,1.5058,1.5058,1.5052,1.5052,122800000.0
2008-12-24 20:10:00,1.5052,1.5053,1.5046,1.5046,136400000.0
2008-12-24 20:15:00,1.50465,1.50465,1.50415,1.50415,53800000.0
2008-12-24 20:20:00,1.50415,1.50465,1.5037,1.5046,92000000.0
2008-12-24 20:25:00,1.5047,1.5047,1.5043,1.5047,41000000.0
2008-12-24 20:30:00,1.5048,1.50505,1.50385,1.50405,58000000.0
2008-12-24 20:35:00,1.50405,1.5053,1.5038,1.5048,146600000.0
2008-12-24 20:40:00,1.5049,1.5051,1.50315,1.5038,138000000.0
2008-12-24 20:45:00,1.5038,1.5038,1.50252,1.50355,180100000.0
2008-12-24 20:50:00,1.5037,1.5037,1.50295,1.5033,175400000.0
2008-12-24 20:55:00,1.5033,1.5037,1.50298,1.50298,158600000.0
2008-12-24 21:00:00,1.50263,1.50445,1.50263,1.5041,98000000.0
2008-12-24 21:05:00,1.5037,1.5041,1.5036,1.50385,16000000.0
2008-12-24 21:10:00,1.5036,1.504,1.5034,1.5034,29200000.0
2008-12-24 21:15:00,1.5034,1.50355,1.50287,1.50294,402800000.0
2008-12-24 21:20:00,1.5035,1.5038,1.5032,1.5037,82200000.0
2008-12-24 21:25:00,1.50385,1.5041,1.5034,1.50345,33000000.0
2008-12-24 21:30:00,1.50265,1.5036,1.5025,1.5036,16200000.0
2008-12-24 21:35:00,1.5037,1.5038,1.5031,1.5032,26000000.0
2008-12-24 21:40:00,1.5032,1.5033,1.50295,1.5033,22600000.0
2008-12-24 21:45:00,1.5031,1.50385,1.50207,1.50345,97600000.0
2008-12-24 21:50:00,1.5031,1.50385,1.5031,1.5038,40800000.0
2008-12-24 21:55:00,1.5038,1.50405,1.50315,1.50315,60600000.0
2008-12-24 22:00:00,1.5032,1.5033,1.50267,1.5032,225000000.0
2008-12-24 22:05:00,1.50325,1.5034,1.50289,1.5032,67400000.0
2008-12-24 22:10:00,1.5032,1.5033,1.5032,1.5032,18800000.0
2008-12-24 22:15:00,1.5032,1.5032,1.50233,1.50251,133000000.0
2008-12-24 22:20:00,1.50239,1.50325,1.50232,1.5032,36400000.0
2008-12-24 22:25:00,1.5032,1.5032,1.5022,1.5022,15700000.0
2008-12-24 22:30:00,1.503,1.5032,1.5023,1.50295,41500000.0
2008-12-24 22:35:00,1.503,1.5032,1.503,1.5032,10000000.0
2008-12-24 22:40:00,1.5032,1.5033,1.50295,1.5032,31200000.0
2008-12-24 22:45:00,1.5032,1.5032,1.50265,1.50269,52000000.0
2008-12-24 22:50:00,1.5032,1.5032,1.50295,1.503,21600000.0
2008-12-24 22:55:00,1.503,1.5032,1.503,1.50305,18800000.0
2008-12-24 23:00:00,1.5032,1.5032,1.50232,1.5032,46200000.0
2008-12-24 23:05:00,1.5032,1.5032,1.50245,1.50269,54800000.0
2008-12-24 23:10:00,1.5027,1.5032,1.5024,1.5032,46400000.0
2008-12-24 23:15:00,1.5032,1.5032,1.50262,1.50277,52400000.0
2008-12-24 23:20:00,1.50245,1.5032,1.50245,1.503,16800000.0
2008-12-24 23:25:00,1.50315,1.50355,1.50312,1.5035,92200000.0
2008-12-24 23:30:00,1.50355,1.5036,1.50316,1.50345,158600000.0
2008-12-24 23:35:00,1.50355,1.50355,1.50284,1.50322,141600000.0
2008-12-24 23:40:00,1.50325,1.5035,1.50307,1.50315,102200000.0
2008-12-24 23:45:00,1.50305,1.5035,1.50296,1.50298,72400000.0
2008-12-24 23:50:00,1.5035,1.5036,1.50315,1.50335,22400000.0
2008-12-24 23:55:00,1.5033,1.50365,1.5027,1.50327,169600000.0
2008-12-25 00:00:00,1.50331,1.50391,1.50303,1.50358,183600000.0
2008-12-25 00:05:00,1.50361,1.50377,1.50349,1.50352,76800000.0
2008-12-25 00:10:00,1.50367,1.50404,1.5033,1.50349,283400000.0
2008-12-25 00:15:00,1.5036,1.50379,1.50286,1.50319,116200000.0
2008-12-25 00:20:00,1.50293,1.50368,1.50265,1.50353,212800000.0
2008-12-25 00:25:00,1.5036,1.50388,1.50275,1.50288,83000000.0
2008-12-25 00:30:00,1.5031,1.50324,1.50278,1.5028,71200000.0
2008-12-25 00:35:00,1.50288,1.50342,1.50276,1.50328,92400000.0
2008-12-25 00:40:00,1.50325,1.50342,1.50278,1.50283,77800000.0
2008-12-25 00:45:00,1.50309,1.50315,1.50255,1.50305,99400000.0
2008-12-25 00:50:00,1.50305,1.50335,1.50285,1.50308,113000000.0
2008-12-25 00:55:00,1.50301,1.50324,1.50274,1.50322,77800000.0
2008-12-25 01:00:00,1.50307,1.50355,1.50235,1.50235,41000000.0
2008-12-25 01:05:00,1.50228,1.50299,1.5022,1.5023,50200000.0
2008-12-25 01:10:00,1.5024,1.50265,1.50212,1.50265,160400000.0
2008-12-25 01:15:00,1.50278,1.50278,1.50202,1.5022,49600000.0
2008-12-25 01:20:00,1.50217,1.50245,1.50197,1.50221,23000000.0
2008-12-25 01:25:00,1.50225,1.5025,1.50208,1.50223,22800000.0
2008-12-25 01:30:00,1.50212,1.50248,1.50211,1.50237,43200000.0
2008-12-25 01:35:00,1.5022,1.50254,1.502,1.50235,60800000.0
2008-12-25 01:40:00,1.50182,1.5025,1.50182,1.50235,38000000.0
2008-12-25 01:45:00,1.50235,1.50265,1.50054,1.50254,38000000.0
2008-12-25 01:50:00,1.50225,1.50275,1.50208,1.50239,43200000.0
2008-12-25 01:55:00,1.50257,1.50257,1.50195,1.50195,49400000.0
2008-12-25 02:00:00,1.50184,1.50249,1.50166,1.50187,108200000.0
2008-12-25 02:05:00,1.50222,1.50238,1.50195,1.50219,89400000.0
2008-12-25 02:10:00,1.50245,1.50292,1.50215,1.50266,28600000.0
2008-12-25 02:15:00,1.50241,1.5027,1.50188,1.5027,22800000.0
2008-12-25 02:20:00,1.50206,1.5025,1.50181,1.50231,52600000.0
2008-12-25 02:25:00,1.50172,1.50172,1.50117,1.50171,55400000.0
2008-12-25 02:30:00,1.50118,1.50132,1.50073,1.50073,31600000.0
2008-12-25 02:35:00,1.50092,1.50092,1.5003,1.50082,39200000.0
2008-12-25 02:40:00,1.50015,1.50103,1.50015,1.5009,131200000.0
2008-12-25 02:45:00,1.5005,1.50132,1.50047,1.50108,152000000.0
2008-12-25 02:50:00,1.5007,1.50174,1.4995,1.50129,90000000.0
2008-12-25 02:55:00,1.50089,1.50225,1.50068,1.50197,119800000.0
2008-12-25 03:00:00,1.50191,1.50205,1.50081,1.50143,112000000.0
2008-12-25 03:05:00,1.50138,1.50138,1.50064,1.50111,101000000.0
2008-12-25 03:10:00,1.50135,1.50208,1.50135,1.50208,38000000.0
2008-12-25 03:15:00,1.50156,1.50177,1.50143,1.50172,73800000.0
2008-12-25 03:20:00,1.50142,1.50228,1.50139,1.50204,70800000.0
2008-12-25 03:25:00,1.50138,1.50228,1.50108,1.50196,111200000.0
2008-12-25 03:30:00,1.50202,1.50219,1.50112,1.50112,58000000.0
2008-12-25 03:35:00,1.50204,1.5023,1.50074,1.50074,64800000.0
2008-12-25 03:40:00,1.50188,1.50255,1.50075,1.50248,61800000.0
2008-12-25 03:45:00,1.50053,1.50242,1.50025,1.50202,98799999.0
2008-12-25 03:50:00,1.50198,1.50343,1.50144,1.50293,127400000.0
2008-12-25 03:55:00,1.50358,1.50359,1.50198,1.50198,166000000.0
2008-12-25 04:00:00,1.50307,1.50435,1.50226,1.50355,247400001.0
2008-12-25 04:05:00,1.50318,1.50454,1.50313,1.50454,228400000.0
2008-12-25 04:10:00,1.50416,1.50445,1.50396,1.50415,189400000.0
2008-12-25 04:15:00,1.50432,1.50463,1.5042,1.50448,144800000.0
2008-12-25 04:20:00,1.50387,1.50434,1.50364,1.50404,170200000.0
2008-12-25 04:25:00,1.50381,1.50491,1.50377,1.50457,111200001.0
2008-12-25 04:30:00,1.5047,1.5048,1.50432,1.50441,186000000.0
2008-12-25 04:35:00,1.50418,1.50472,1.50418,1.50471,131800000.0
2008-12-25 04:40:00,1.50483,1.50492,1.50316,1.50374,184400000.0
2008-12-25 04:45:00,1.50427,1.50449,1.50371,1.50372,256600000.0
2008-12-25 04:50:00,1.50365,1.50445,1.50342,1.50393,336000000.0
2008-12-25 04:55:00,1.50367,1.50436,1.50366,1.50422,499800000.0
2008-12-25 05:00:00,1.50366,1.50458,1.50366,1.50415,403800000.0
2008-12-25 05:05:00,1.50432,1.50468,1.50406,1.50421,128000000.0
2008-12-25 05:10:00,1.50436,1.50475,1.50382,1.50443,310800000.0
2008-12-25 05:15:00,1.50398,1.50442,1.50398,1.50398,111200000.0
2008-12-25 05:20:00,1.50424,1.50581,1.50394,1.50578,257800001.0
2008-12-25 05:25:00,1.50528,1.50644,1.50528,1.50575,258200000.0
2008-12-25 05:30:00,1.50581,1.50645,1.50566,1.50635,154800000.0
2008-12-25 05:35:00,1.50627,1.50701,1.50627,1.5069,262000000.0
2008-12-25 05:40:00,1.50724,1.50724,1.50657,1.50664,219600000.0
2008-12-25 05:45:00,1.50642,1.5068,1.50642,1.50651,210800001.0
2008-12-25 05:50:00,1.50659,1.50765,1.50657,1.50765,318400001.0
2008-12-25 05:55:00,1.50742,1.50762,1.50695,1.50709,311400001.0
2008-12-25 06:00:00,1.50689,1.50723,1.50633,1.50708,353800000.0
2008-12-25 06:05:00,1.50672,1.50704,1.50633,1.5069,283600000.0
2008-12-25 06:10:00,1.5067,1.50707,1.50639,1.5067,303000000.0
2008-12-25 06:15:00,1.5068,1.50708,1.50662,1.50701,341200001.0
2008-12-25 06:20:00,1.50691,1.50704,1.50608,1.50655,310400000.0
2008-12-25 06:25:00,1.50649,1.50715,1.5062,1.50691,199600000.0
2008-12-25 06:30:00,1.50685,1.50698,1.5066,1.50682,264400000.0
2008-12-25 06:35:00,1.50668,1.5069,1.50648,1.50662,221600001.0
2008-12-25 06:40:00,1.50655,1.50714,1.50586,1.50662,404200000.0
2008-12-25 06:45:00,1.50615,1.50663,1.50615,1.50636,223000000.0
2008-12-25 06:50:00,1.50648,1.50708,1.50648,1.50705,203200000.0
2008-12-25 06:55:00,1.50671,1.50715,1.50654,1.507,237400000.0
2008-12-25 07:00:00,1.50671,1.50707,1.50657,1.50664,263600000.0
2008-12-25 07:05:00,1.50693,1.50695,1.50647,1.50692,98000000.0
2008-12-25 07:10:00,1.5068,1.50712,1.50641,1.50697,303200000.0
2008-12-25 07:15:00,1.50644,1.50705,1.50607,1.50705,352400000.0
2008-12-25 07:20:00,1.50713,1.50713,1.50639,1.5065,122000000.0
2008-12-25 07:25:00,1.5064,1.50699,1.50636,1.50681,423400000.0
2008-12-25 07:30:00,1.50665,1.50709,1.50638,1.50657,457000000.0
2008-12-25 07:35:00,1.50656,1.50693,1.50622,1.5068,506999999.0
2008-12-25 07:40:00,1.50681,1.50723,1.5066,1.50662,285999999.0
2008-12-25 07:45:00,1.5069,1.50706,1.50614,1.50649,230400000.0
2008-12-25 07:50:00,1.50653,1.50753,1.50615,1.5075,327000000.0
2008-12-25 07:55:00,1.50735,1.50846,1.5073,1.5083,470800000.0
2008-12-25 08:00:00,1.5081,1.50877,1.50735,1.50737,678600000.0
2008-12-25 08:05:00,1.50729,1.50838,1.50718,1.50818,235000000.0
2008-12-25 08:10:00,1.50803,1.50841,1.50755,1.50765,363200001.0
2008-12-25 08:15:00,1.508,1.5085,1.50765,1.50843,374400000.0
2008-12-25 08:20:00,1.50825,1.50858,1.50774,1.50841,220400000.0
2008-12-25 08:25:00,1.50842,1.50932,1.50755,1.50912,381800002.0
2008-12-25 08:30:00,1.50919,1.51033,1.50872,1.50963,358800000.0
2008-12-25 08:35:00,1.50924,1.51018,1.50907,1.51,421000000.0
2008-12-25 08:40:00,1.50993,1.51069,1.50941,1.50952,593000000.0
2008-12-25 08:45:00,1.50948,1.51034,1.50898,1.51015,819200000.0
2008-12-25 08:50:00,1.50964,1.51046,1.50964,1.50993,165600000.0
2008-12-25 08:55:00,1.51048,1.51087,1.51047,1.51073,558400000.0
2008-12-25 09:00:00,1.51055,1.51082,1.50976,1.51069,565000000.0
2008-12-25 09:05:00,1.51072,1.51154,1.51057,1.51105,660000001.0
2008-12-25 09:10:00,1.51156,1.5116,1.51042,1.51042,523000000.0
2008-12-25 09:15:00,1.51074,1.51141,1.51034,1.51047,744400000.0
2008-12-25 09:20:00,1.51118,1.51177,1.51064,1.51097,619800000.0
2008-12-25 09:25:00,1.51125,1.51149,1.51074,1.51107,1044200001.0
2008-12-25 09:30:00,1.51101,1.51159,1.5107,1.51149,1018000000.0
2008-12-25 09:35:00,1.51121,1.51132,1.51085,1.51126,801600000.0
2008-12-25 09:40:00,1.51112,1.51112,1.51067,1.51085,653000000.0
2008-12-25 09:45:00,1.51078,1.51108,1.51036,1.51057,646400002.0
2008-12-25 09:50:00,1.51079,1.51117,1.51023,1.51079,885600000.0
2008-12-25 09:55:00,1.51096,1.51111,1.51054,1.51081,1116899999.0
2008-12-25 10:00:00,1.51063,1.51131,1.50928,1.50938,1184600000.0
2008-12-25 10:05:00,1.51169,1.51201,1.50953,1.50953,904000001.0
2008-12-25 10:10:00,1.51101,1.51122,1.50981,1.51069,700000001.0
2008-12-25 10:15:00,1.51058,1.51116,1.50934,1.51086,1213800000.0
2008-12-25 10:20:00,1.51038,1.51088,1.50949,1.5103,1130600001.0
2008-12-25 10:25:00,1.51005,1.51106,1.50857,1.5096,873000001.0
2008-12-25 10:30:00,1.50942,1.51006,1.50878,1.50976,476800000.0
2008-12-25 10:35:00,1.50936,1.50963,1.50863,1.50926,521199999.0
2008-12-25 10:40:00,1.50898,1.50921,1.50831,1.50855,384400000.0
2008-12-25 10:45:00,1.50823,1.50848,1.50772,1.50841,882999999.0
2008-12-25 10:50:00,1.50825,1.50853,1.50697,1.5073,270800000.0
2008-12-25 10:55:00,1.50695,1.50725,1.50645,1.50685,815600000.0
2008-12-25 11:00:00,1.50672,1.50693,1.50618,1.5063,828600000.0
2008-12-25 11:05:00,1.50628,1.50651,1.50513,1.50521,963200000.0
2008-12-25 11:10:00,1.50474,1.50544,1.50474,1.50485,807800000.0
2008-12-25 11:15:00,1.50483,1.50501,1.50422,1.50425,623400000.0
2008-12-25 11:20:00,1.50441,1.50458,1.50359,1.50359,562600000.0
2008-12-25 11:25:00,1.50375,1.50452,1.50316,1.50342,894600000.0
2008-12-25 11:30:00,1.50334,1.5036,1.50282,1.50282,811600000.0
2008-12-25 11:35:00,1.50306,1.50348,1.50273,1.50284,567600000.0
2008-12-25 11:40:00,1.50311,1.50324,1.50244,1.50303,507800000.0
2008-12-25 11:45:00,1.50255,1.5029,1.50242,1.5029,896200001.0
2008-12-25 11:50:00,1.50268,1.50299,1.5023,1.50246,826400001.0
2008-12-25 11:55:00,1.50246,1.50268,1.502,1.50238,817600000.0
2008-12-25 12:00:00,1.50216,1.50257,1.50186,1.50228,797600000.0
2008-12-25 12:05:00,1.50225,1.50232,1.50172,1.50178,617800000.0
2008-12-25 12:10:00,1.50128,1.50198,1.50112,1.50152,895800003.0
2008-12-25 12:15:00,1.5014,1.50173,1.50137,1.5016,584000001.0
2008-12-25 12:20:00,1.50145,1.50179,1.50133,1.5017,536399999.0
2008-12-25 12:25:00,1.50177,1.50183,1.50141,1.50169,644600000.0
2008-12-25 12:30:00,1.50142,1.50197,1.50119,1.50197,692800000.0
2008-12-25 12:35:00,1.50186,1.50213,1.50163,1.50192,1149200000.0
2008-12-25 12:40:00,1.50157,1.50212,1.5015,1.502,855400000.0
2008-12-25 12:45:00,1.50295,1.50544,1.50295,1.50532,858400000.0
2008-12-25 12:50:00,1.5053,1.50549,1.50437,1.50439,917600000.0
2008-12-25 12:55:00,1.50443,1.50465,1.50432,1.50452,855400000.0
2008-12-25 13:00:00,1.50439,1.50482,1.50433,1.50457,707400003.0
2008-12-25 13:05:00,1.50455,1.50474,1.50442,1.50459,656600000.0
2008-12-25 13:10:00,1.50457,1.50472,1.50427,1.50465,1055200000.0
2008-12-25 13:15:00,1.50485,1.5049,1.50435,1.50475,883199999.0
2008-12-25 13:20:00,1.50484,1.5053,1.50401,1.50527,675200000.0
2008-12-25 13:25:00,1.5058,1.50595,1.50367,1.50391,962000000.0
2008-12-25 13:30:00,1.50396,1.5049,1.50387,1.50401,1014200000.0
2008-12-25 13:35:00,1.50422,1.50428,1.50392,1.50402,653600000.0
2008-12-25 13:40:00,1.50418,1.50433,1.50387,1.50419,477400000.0
2008-12-25 13:45:00,1.50395,1.50413,1.50378,1.50395,427000002.0
2008-12-25 13:50:00,1.50377,1.50437,1.50371,1.50405,312400000.0
2008-12-25 13:55:00,1.50415,1.50438,1.50392,1.50422,497200001.0
2008-12-25 14:00:00,1.50405,1.50447,1.50402,1.50438,562400002.0
2008-12-25 14:05:00,1.50443,1.50444,1.50375,1.50395,838200000.0
2008-12-25 14:10:00,1.50388,1.50402,1.50377,1.50378,331400000.0
2008-12-25 14:15:00,1.50379,1.50422,1.50375,1.50388,392200000.0
2008-12-25 14:20:00,1.50388,1.5041,1.50361,1.50405,750000001.0
2008-12-25 14:25:00,1.50385,1.50413,1.50319,1.50323,584600000.0
2008-12-25 14:30:00,1.5043,1.50511,1.50413,1.50506,470800000.0
2008-12-25 14:35:00,1.50462,1.50507,1.50452,1.50465,485200001.0
2008-12-25 14:40:00,1.50472,1.50501,1.50456,1.50485,526600001.0
2008-12-25 14:45:00,1.50493,1.50495,1.50442,1.50473,589400000.0
2008-12-25 14:50:00,1.50446,1.50511,1.50442,1.50511,711400000.0
2008-12-25 14:55:00,1.50504,1.50529,1.50474,1.50522,560600000.0
2008-12-25 15:00:00,1.5053,1.50593,1.50508,1.50574,620000000.0
2008-12-25 15:05:00,1.50582,1.50613,1.50572,1.5059,829800000.0
2008-12-25 15:10:00,1.50591,1.50597,1.50462,1.505,972800000.0
2008-12-25 15:15:00,1.50508,1.50515,1.50439,1.50448,1078200002.0
2008-12-25 15:20:00,1.50444,1.50497,1.50428,1.50497,899600000.0
2008-12-25 15:25:00,1.50462,1.5055,1.50462,1.50533,768000000.0
2008-12-25 15:30:00,1.50518,1.5054,1.5042,1.50484,788200000.0
2008-12-25 15:35:00,1.50474,1.50505,1.50405,1.50492,778000000.0
2008-12-25 15:40:00,1.50477,1.505,1.50457,1.50483,801200000.0
2008-12-25 15:45:00,1.50508,1.50519,1.50491,1.50505,275200000.0
2008-12-25 15:50:00,1.5051,1.50553,1.50472,1.50548,563600000.0
2008-12-25 15:55:00,1.50562,1.50581,1.50496,1.50576,865600000.0
2008-12-25 16:00:00,1.50569,1.50585,1.50539,1.50555,627400000.0
2008-12-25 16:05:00,1.50568,1.50583,1.50512,1.50578,1045000001.0
2008-12-25 16:10:00,1.50566,1.50604,1.50552,1.50591,879799999.0
2008-12-25 16:15:00,1.50605,1.50644,1.50582,1.50622,591600000.0
2008-12-25 16:20:00,1.50594,1.50684,1.50594,1.50677,451800000.0
2008-12-25 16:25:00,1.50685,1.50713,1.50661,1.50711,675600000.0
2008-12-25 16:30:00,1.50459,1.50508,1.50433,1.50485,872800002.0
2008-12-25 16:35:00,1.50506,1.50534,1.50464,1.5049,490200000.0
2008-12-25 16:40:00,1.50459,1.50512,1.50459,1.50505,637200001.0
2008-12-25 16:45:00,1.505,1.50515,1.50457,1.50502,569400000.0
2008-12-25 16:50:00,1.50498,1.50522,1.50478,1.50497,1021600000.0
2008-12-25 16:55:00,1.50486,1.50527,1.50469,1.50485,960400000.0
2008-12-25 17:00:00,1.50482,1.50541,1.50481,1.50537,1100200001.0
2008-12-25 17:05:00,1.50545,1.50588,1.5053,1.50562,1040000000.0
2008-12-25 17:10:00,1.50532,1.50575,1.50516,1.50535,841000000.0
2008-12-25 17:15:00,1.50566,1.50576,1.50508,1.50543,979600002.0
2008-12-25 17:20:00,1.5051,1.5059,1.5051,1.50586,788800000.0
2008-12-25 17:25:00,1.50578,1.50585,1.50544,1.50584,449000000.0
2008-12-25 17:30:00,1.50573,1.50589,1.50536,1.50581,266600000.0
2008-12-25 17:35:00,1.50595,1.50616,1.50543,1.50565,460199999.0
2008-12-25 17:40:00,1.50581,1.5062,1.50561,1.5062,709200000.0
2008-12-25 17:45:00,1.50588,1.5068,1.50564,1.50662,684000001.0
2008-12-25 17:50:00,1.50651,1.50705,1.50642,1.50664,612400000.0
2008-12-25 17:55:00,1.507,1.50718,1.50662,1.50675,746800000.0
2008-12-25 18:00:00,1.5066,1.50689,1.50628,1.5064,646200000.0
2008-12-25 18:05:00,1.5068,1.50729,1.5067,1.50713,731000000.0
2008-12-25 18:10:00,1.50699,1.50735,1.50684,1.50712,633200002.0
2008-12-25 18:15:00,1.50716,1.50756,1.50699,1.5074,314400000.0
2008-12-25 18:20:00,1.50715,1.50751,1.50687,1.50738,560000000.0
2008-12-25 18:25:00,1.50726,1.5076,1.50715,1.5073,698800000.0
2008-12-25 18:30:00,1.50738,1.50758,1.5072,1.50734,630200000.0
2008-12-25 18:35:00,1.50758,1.50779,1.50706,1.50759,394999999.0
2008-12-25 18:40:00,1.50709,1.50806,1.50709,1.50784,547000000.0
2008-12-25 18:45:00,1.50795,1.50804,1.50777,1.50789,103200000.0
2008-12-25 18:50:00,1.50768,1.50831,1.50763,1.50775,330200000.0
2008-12-25 18:55:00,1.50785,1.5079,1.5075,1.50775,163600000.0
2008-12-25 19:00:00,1.50767,1.50825,1.50767,1.50818,69600000.0
2008-12-25 19:05:00,1.50825,1.50871,1.50792,1.50862,188000000.0
2008-12-25 19:10:00,1.50861,1.50876,1.50824,1.50858,334200000.0
2008-12-25 19:15:00,1.50844,1.509,1.50806,1.50868,467400000.0
2008-12-25 19:20:00,1.50862,1.50935,1.50862,1.50893,312000000.0
2008-12-25 19:25:00,1.50888,1.50955,1.5087,1.50955,251200000.0
2008-12-25 19:30:00,1.50928,1.50951,1.50873,1.50877,257600000.0
2008-12-25 19:35:00,1.5093,1.50962,1.50912,1.50957,274000000.0
2008-12-25 19:40:00,1.50916,1.50945,1.50897,1.509,315600000.0
2008-12-25 19:45:00,1.50917,1.50962,1.50901,1.50938,360800000.0
2008-12-25 19:50:00,1.50908,1.50963,1.50903,1.5094,376400000.0
2008-12-25 19:55:00,1.50931,1.50977,1.50926,1.50945,288600000.0
2008-12-25 20:00:00,1.50939,1.50968,1.50937,1.50968,92600000.0
2008-12-25 20:05:00,1.50963,1.50963,1.50937,1.50947,139600000.0
2008-12-25 20:10:00,1.50947,1.5097,1.50942,1.50966,147200000.0
2008-12-25 20:15:00,1.50945,1.50986,1.50936,1.50957,161000000.0
2008-12-25 20:20:00,1.50938,1.50962,1.50935,1.5095,70000000.0
2008-12-25 20:25:00,1.50943,1.50976,1.50933,1.5096,204400000.0
2008-12-25 20:30:00,1.50951,1.50963,1.50934,1.50937,112600000.0
2008-12-25 20:35:00,1.50933,1.50962,1.50932,1.5094,184200000.0
2008-12-25 20:40:00,1.50931,1.50978,1.50926,1.50943,183000000.0
2008-12-25 20:45:00,1.50944,1.50976,1.50931,1.50968,289800000.0
2008-12-25 20:50:00,1.50972,1.50973,1.50946,1.50949,85200000.0
2008-12-25 20:55:00,1.50946,1.5097,1.50927,1.50937,261400000.0
2008-12-25 21:00:00,1.50939,1.50955,1.50893,1.5094,164800000.0
2008-12-25 21:05:00,1.50932,1.50948,1.50932,1.50937,176500000.0
2008-12-25 21:10:00,1.50929,1.50966,1.50914,1.50965,128600000.0
2008-12-25 21:15:00,1.50955,1.50976,1.50934,1.50934,185400000.0
2008-12-25 21:20:00,1.50957,1.50957,1.50906,1.50939,166200000.0
2008-12-25 21:25:00,1.50935,1.50956,1.50928,1.50956,145400000.0
2008-12-25 21:30:00,1.50946,1.50958,1.50932,1.50935,124200000.0
2008-12-25 21:35:00,1.50943,1.50963,1.50932,1.50944,39200000.0
2008-12-25 21:40:00,1.50947,1.50969,1.50934,1.50955,118800000.0
2008-12-25 21:45:00,1.50954,1.50967,1.50926,1.50956,180400000.0
2008-12-25 21:50:00,1.50929,1.5097,1.50925,1.50952,86400000.0
2008-12-25 21:55:00,1.5096,1.50972,1.50936,1.50957,103200000.0
2008-12-25 22:00:00,1.50962,1.50971,1.50915,1.50943,102200000.0
2008-12-25 22:05:00,1.50945,1.50967,1.5093,1.5093,318200000.0
2008-12-25 22:10:00,1.50932,1.50966,1.50921,1.50966,248000000.0
2008-12-25 22:15:00,1.50944,1.50977,1.50935,1.50958,108800000.0
2008-12-25 22:20:00,1.50958,1.50967,1.50933,1.50934,93400000.0
2008-12-25 22:25:00,1.50936,1.50957,1.50927,1.50936,142800000.0
2008-12-25 22:30:00,1.50942,1.50958,1.50933,1.50949,95200000.0
2008-12-25 22:35:00,1.5095,1.50959,1.50931,1.50953,112800000.0
2008-12-25 22:40:00,1.50942,1.50961,1.50919,1.50945,192999998.0
2008-12-25 22:45:00,1.50954,1.50966,1.5092,1.50935,331199998.0
2008-12-25 22:50:00,1.50936,1.50983,1.50915,1.50956,221800000.0
2008-12-25 22:55:00,1.50944,1.50969,1.50927,1.50963,66400000.0
2008-12-25 23:00:00,1.50944,1.50979,1.50926,1.5094,123200000.0
2008-12-25 23:05:00,1.50939,1.50955,1.50916,1.50941,123200000.0
2008-12-25 23:10:00,1.50937,1.50961,1.50929,1.5093,160000000.0
2008-12-25 23:15:00,1.50931,1.50965,1.50926,1.50934,132400000.0
2008-12-25 23:20:00,1.50928,1.50969,1.50928,1.5093,125800000.0
2008-12-25 23:25:00,1.50725,1.51029,1.50725,1.51019,173200000.0
2008-12-25 23:30:00,1.51023,1.51025,1.50992,1.51025,214599998.0
2008-12-25 23:35:00,1.51013,1.51029,1.50996,1.51011,204600000.0
2008-12-25 23:40:00,1.51011,1.51031,1.5099,1.51019,237599998.0
2008-12-25 23:45:00,1.51015,1.51024,1.50991,1.51003,109000000.0
2008-12-25 23:50:00,1.50999,1.51012,1.50989,1.5099,113400000.0
2008-12-25 23:55:00,1.50995,1.5103,1.50979,1.51002,434399998.0
2008-12-26 00:00:00,1.51028,1.51073,1.50946,1.51036,139200000.0
2008-12-26 00:05:00,1.51047,1.51047,1.50821,1.5095,48000000.0
2008-12-26 00:10:00,1.50835,1.50856,1.50812,1.5083,207200000.0
2008-12-26 00:15:00,1.50824,1.5096,1.5077,1.5086,73800000.0
2008-12-26 00:20:00,1.50965,1.5098,1.50795,1.50865,213800000.0
2008-12-26 00:25:00,1.51075,1.51085,1.5083,1.50855,49200000.0
2008-12-26 00:30:00,1.50835,1.51073,1.50835,1.51042,43000000.0
2008-12-26 00:35:00,1.51068,1.51096,1.50865,1.51036,154600000.0
2008-12-26 00:40:00,1.51055,1.51055,1.50835,1.50942,17800000.0
2008-12-26 00:45:00,1.50845,1.51067,1.50845,1.50885,38200000.0
2008-12-26 00:50:00,1.50993,1.51101,1.50885,1.50885,45600000.0
2008-12-26 00:55:00,1.51087,1.51105,1.50937,1.51093,50000000.0
2008-12-26 01:00:00,1.50885,1.51065,1.50885,1.50999,34200000.0
2008-12-26 01:05:00,1.51025,1.51025,1.50885,1.509,52400000.0
2008-12-26 01:10:00,1.50885,1.51015,1.50885,1.51005,159000000.0
2008-12-26 01:15:00,1.51013,1.51015,1.50927,1.50963,58600000.0
2008-12-26 01:20:00,1.50947,1.50995,1.50924,1.50938,72000000.0
2008-12-26 01:25:00,1.50985,1.50985,1.50896,1.50954,76400000.0
2008-12-26 01:30:00,1.5089,1.50958,1.5089,1.50895,85200000.0
2008-12-26 01:35:00,1.509,1.50999,1.509,1.5092,246000000.0
2008-12-26 01:40:00,1.5089,1.50961,1.5089,1.50895,224200000.0
2008-12-26 01:45:00,1.5094,1.50989,1.5089,1.50936,82400000.0
2008-12-26 01:50:00,1.51008,1.51051,1.509,1.5095,94400000.0
2008-12-26 01:55:00,1.50885,1.50984,1.50885,1.5094,286400000.0
2008-12-26 02:00:00,1.50945,1.5101,1.50935,1.5095,253200000.0
2008-12-26 02:05:00,1.5095,1.5095,1.5095,1.5095,168000000.0
2008-12-26 02:10:00,1.5095,1.5095,1.5095,1.5095,160000000.0
2008-12-26 02:15:00,1.5095,1.5095,1.50775,1.5085,301800000.0
2008-12-26 02:20:00,1.50795,1.5092,1.50765,1.50805,140000000.0
2008-12-26 02:25:00,1.50875,1.5095,1.50875,1.5095,275600000.0
2008-12-26 02:30:00,1.5095,1.5095,1.50846,1.50877,342600000.0
2008-12-26 02:35:00,1.5095,1.5095,1.5095,1.5095,360000000.0
2008-12-26 02:40:00,1.5095,1.5095,1.5095,1.5095,160000000.0
2008-12-26 02:45:00,1.5095,1.5095,1.5076,1.50835,434800000.0
2008-12-26 02:50:00,1.50835,1.5099,1.50785,1.5094,629400000.0
2008-12-26 02:55:00,1.50905,1.50905,1.50817,1.5086,235200000.0
2008-12-26 03:00:00,1.5085,1.50945,1.5085,1.5086,337800001.0
2008-12-26 03:05:00,1.50855,1.50879,1.50829,1.5086,161200001.0
2008-12-26 03:10:00,1.50865,1.50885,1.50845,1.5085,245200001.0
2008-12-26 03:15:00,1.5085,1.5089,1.5084,1.5085,263800000.0
2008-12-26 03:20:00,1.5085,1.50885,1.50845,1.50885,353200000.0
2008-12-26 03:25:00,1.5086,1.50914,1.50834,1.50847,136000000.0
2008-12-26 03:30:00,1.50837,1.5092,1.50837,1.50865,130400001.0
2008-12-26 03:35:00,1.50875,1.5092,1.5084,1.50875,138200000.0
2008-12-26 03:40:00,1.509,1.50955,1.50845,1.50905,110800000.0
2008-12-26 03:45:00,1.5089,1.50915,1.50835,1.50915,107200000.0
2008-12-26 03:50:00,1.5091,1.50985,1.5085,1.50885,141400000.0
2008-12-26 03:55:00,1.50935,1.50975,1.50815,1.50815,111600000.0
2008-12-26 04:00:00,1.50865,1.50925,1.5082,1.50925,72400000.0
2008-12-26 04:05:00,1.50925,1.5093,1.5081,1.5091,93400000.0
2008-12-26 04:10:00,1.5091,1.5093,1.50905,1.50915,33000000.0
2008-12-26 04:15:00,1.50915,1.5097,1.509,1.5097,56400000.0
2008-12-26 04:20:00,1.50985,1.5102,1.50935,1.5102,87600000.0
2008-12-26 04:25:00,1.51045,1.5111,1.51045,1.51075,77800000.0
2008-12-26 04:30:00,1.51039,1.51123,1.51039,1.51059,95600000.0
2008-12-26 04:35:00,1.5111,1.51194,1.51097,1.5116,198000000.0
2008-12-26 04:40:00,1.51175,1.51265,1.51125,1.5117,241800000.0
2008-12-26 04:45:00,1.5117,1.51245,1.5117,1.51205,72200000.0
2008-12-26 04:50:00,1.51191,1.51287,1.5116,1.5116,114800000.0
2008-12-26 04:55:00,1.51225,1.51225,1.51149,1.51178,89400000.0
2008-12-26 05:00:00,1.5121,1.51255,1.51181,1.51253,174600000.0
2008-12-26 05:05:00,1.5121,1.51215,1.51195,1.512,80600000.0
2008-12-26 05:10:00,1.512,1.51285,1.51174,1.5126,88800000.0
2008-12-26 05:15:00,1.5126,1.5129,1.51235,1.5127,44000000.0
2008-12-26 05:20:00,1.51265,1.51305,1.51145,1.51215,222800000.0
2008-12-26 05:25:00,1.51205,1.51295,1.51205,1.5123,275000002.0
2008-12-26 05:30:00,1.5124,1.51305,1.51215,1.5124,424600003.0
2008-12-26 05:35:00,1.5124,1.5125,1.5124,1.5124,2064600012.0
2008-12-26 05:40:00,1.5124,1.5124,1.5124,1.5124,672000000.0
2008-12-26 05:45:00,1.5124,1.5124,1.5124,1.5124,1280000000.0
2008-12-26 05:50:00,1.5124,1.5124,1.5124,1.5124,2560000000.0
2008-12-26 05:55:00,1.5124,1.5126,1.5124,1.5124,1326200008.0
2008-12-26 06:00:00,1.5124,1.5128,1.51195,1.5124,1483000000.0
2008-12-26 06:05:00,1.5124,1.51287,1.51168,1.51194,1039000000.0
2008-12-26 06:10:00,1.51191,1.51278,1.5116,1.5124,266800000.0
2008-12-26 06:15:00,1.5124,1.51262,1.51164,1.5124,649600000.0
2008-12-26 06:20:00,1.51227,1.51251,1.51141,1.5124,263400000.0
2008-12-26 06:25:00,1.5124,1.5124,1.51169,1.51198,284400000.0
2008-12-26 06:30:00,1.5124,1.5124,1.51045,1.5106,390800000.0
2008-12-26 06:35:00,1.51075,1.51109,1.51045,1.51109,162200000.0
2008-12-26 06:40:00,1.51141,1.51152,1.5105,1.51065,339400000.0
2008-12-26 06:45:00,1.51045,1.51125,1.51045,1.51125,59200000.0
2008-12-26 06:50:00,1.51101,1.51235,1.51101,1.5115,144600000.0
2008-12-26 06:55:00,1.5111,1.51202,1.51096,1.51141,141000000.0
2008-12-26 07:00:00,1.51139,1.51204,1.51087,1.5112,136000000.0
2008-12-26 07:05:00,1.5112,1.5117,1.5107,1.5112,99600000.0
2008-12-26 07:10:00,1.5111,1.51168,1.511,1.5113,178600000.0
2008-12-26 07:15:00,1.5113,1.5113,1.51085,1.5109,260000001.0
2008-12-26 07:20:00,1.5109,1.5113,1.50975,1.51105,555600000.0
2008-12-26 07:25:00,1.51105,1.51238,1.51065,1.51177,496600000.0
2008-12-26 07:30:00,1.5111,1.51211,1.51076,1.51192,171200000.0
2008-12-26 07:35:00,1.51145,1.51197,1.51115,1.51115,155800000.0
2008-12-26 07:40:00,1.5115,1.51191,1.51091,1.51145,138400000.0
2008-12-26 07:45:00,1.51145,1.51206,1.51125,1.51172,127000000.0
2008-12-26 07:50:00,1.51145,1.51226,1.5112,1.51145,82600000.0
2008-12-26 07:55:00,1.51145,1.5115,1.51145,1.5115,54400000.0
2008-12-26 08:00:00,1.5115,1.5116,1.51095,1.5111,116200000.0
2008-12-26 08:05:00,1.5111,1.51125,1.5111,1.5111,142000000.0
2008-12-26 08:10:00,1.5111,1.51135,1.5111,1.5111,89000000.0
2008-12-26 08:15:00,1.51125,1.5114,1.51054,1.5114,158200000.0
2008-12-26 08:20:00,1.51155,1.51165,1.511,1.51145,60600000.0
2008-12-26 08:25:00,1.51135,1.51275,1.5109,1.51205,165200000.0
2008-12-26 08:30:00,1.5121,1.51215,1.5109,1.5111,95600000.0
2008-12-26 08:35:00,1.5111,1.5113,1.51065,1.51065,58200000.0
2008-12-26 08:40:00,1.51065,1.5119,1.5102,1.51095,184200000.0
2008-12-26 08:45:00,1.51095,1.5115,1.5098,1.5102,186400000.0
2008-12-26 08:50:00,1.5101,1.5119,1.5101,1.5111,78200000.0
2008-12-26 08:55:00,1.5111,1.51245,1.5111,1.51245,68800000.0
2008-12-26 09:00:00,1.51195,1.51255,1.5111,1.5114,114600000.0
2008-12-26 09:05:00,1.5114,1.5114,1.51021,1.51045,255600000.0
2008-12-26 09:10:00,1.5106,1.51095,1.51045,1.51055,59800000.0
2008-12-26 09:15:00,1.5106,1.5109,1.51045,1.51045,126800000.0
2008-12-26 09:20:00,1.51045,1.5107,1.5098,1.51025,232800000.0
2008-12-26 09:25:00,1.51015,1.5106,1.5095,1.50975,550200000.0
2008-12-26 09:30:00,1.5098,1.51055,1.5096,1.51045,144000001.0
2008-12-26 09:35:00,1.5104,1.5109,1.5102,1.51055,50000000.0
2008-12-26 09:40:00,1.51045,1.51105,1.51045,1.51085,51600000.0
2008-12-26 09:45:00,1.51085,1.51095,1.51065,1.51086,220400000.0
2008-12-26 09:50:00,1.5109,1.5112,1.5105,1.5112,163800001.0
2008-12-26 09:55:00,1.51115,1.512,1.5111,1.512,24400000.0
2008-12-26 10:00:00,1.512,1.5131,1.51195,1.513,184000000.0
2008-12-26 10:05:00,1.51305,1.5134,1.51265,1.513,236000000.0
2008-12-26 10:10:00,1.513,1.51315,1.5129,1.51315,44200000.0
2008-12-26 10:15:00,1.5133,1.51335,1.51245,1.5132,116200000.0
2008-12-26 10:20:00,1.51315,1.5133,1.51155,1.51175,186000000.0
2008-12-26 10:25:00,1.51175,1.5124,1.5117,1.5122,84200000.0
2008-12-26 10:30:00,1.5121,1.51225,1.51155,1.51195,193200000.0
2008-12-26 10:35:00,1.51195,1.51235,1.51185,1.51205,69400000.0
2008-12-26 10:40:00,1.5122,1.513,1.5121,1.51235,139200000.0
2008-12-26 10:45:00,1.5124,1.5132,1.5124,1.5132,44600000.0
2008-12-26 10:50:00,1.51315,1.5132,1.51203,1.51233,136600000.0
2008-12-26 10:55:00,1.51245,1.51335,1.51245,1.5132,195800000.0
2008-12-26 11:00:00,1.51315,1.51345,1.5125,1.51315,171000000.0
2008-12-26 11:05:00,1.5132,1.5133,1.5131,1.5132,67800000.0
2008-12-26 11:10:00,1.5131,1.51325,1.51269,1.5131,302800000.0
2008-12-26 11:15:00,1.5131,1.5132,1.5131,1.5131,32000000.0
2008-12-26 11:20:00,1.5132,1.5132,1.51257,1.5132,157800000.0
2008-12-26 11:25:00,1.5131,1.51343,1.51199,1.5132,333200000.0
2008-12-26 11:30:00,1.51232,1.5133,1.51232,1.5132,310600000.0
2008-12-26 11:35:00,1.5132,1.51325,1.51235,1.5127,126800000.0
2008-12-26 11:40:00,1.5127,1.5131,1.51215,1.51263,93000000.0
2008-12-26 11:45:00,1.5128,1.51315,1.51195,1.5122,459800000.0
2008-12-26 11:50:00,1.51245,1.51305,1.51156,1.51204,459400000.0
2008-12-26 11:55:00,1.51198,1.5129,1.51167,1.51205,296600000.0
2008-12-26 12:00:00,1.51197,1.51295,1.51158,1.51205,390700000.0
2008-12-26 12:05:00,1.51215,1.5123,1.512,1.5122,51000000.0
2008-12-26 12:10:00,1.5121,1.5121,1.51158,1.5116,273600000.0
2008-12-26 12:15:00,1.5116,1.5119,1.5116,1.5117,35400000.0
2008-12-26 12:20:00,1.51145,1.51226,1.51145,1.51215,281400000.0
2008-12-26 12:25:00,1.5122,1.5125,1.51175,1.51215,122000000.0
2008-12-26 12:30:00,1.5122,1.5132,1.5121,1.5131,105200000.0
2008-12-26 12:35:00,1.51305,1.5132,1.51305,1.51315,33600000.0
2008-12-26 12:40:00,1.51315,1.5132,1.51305,1.51315,39200000.0
2008-12-26 12:45:00,1.51315,1.51325,1.5131,1.5132,57600000.0
2008-12-26 12:50:00,1.5131,1.51325,1.51245,1.5129,81400000.0
2008-12-26 12:55:00,1.5129,1.51335,1.51247,1.5132,427000000.0
2008-12-26 13:00:00,1.51315,1.51325,1.51295,1.5132,87800000.0
2008-12-26 13:05:00,1.51307,1.5133,1.51266,1.5132,118600000.0
2008-12-26 13:10:00,1.51315,1.51335,1.51275,1.5129,208800000.0
2008-12-26 13:15:00,1.5129,1.51325,1.5127,1.5131,186200000.0
2008-12-26 13:20:00,1.5131,1.51325,1.5127,1.5127,167800000.0
2008-12-26 13:25:00,1.51295,1.5131,1.5118,1.5118,173200000.0
2008-12-26 13:30:00,1.51205,1.51275,1.51152,1.5126,258200000.0
2008-12-26 13:35:00,1.51255,1.51315,1.51195,1.5121,122000000.0
2008-12-26 13:40:00,1.5121,1.5121,1.5119,1.5119,50000000.0
2008-12-26 13:45:00,1.5119,1.51195,1.5119,1.5119,27200000.0
2008-12-26 13:50:00,1.51195,1.51208,1.51155,1.5119,92800000.0
2008-12-26 13:55:00,1.5119,1.5119,1.51153,1.5117,165600000.0
2008-12-26 14:00:00,1.51132,1.51205,1.51132,1.5118,216000000.0
2008-12-26 14:05:00,1.51199,1.5122,1.51151,1.51195,252000000.0
2008-12-26 14:10:00,1.512,1.512,1.511,1.51105,40000000.0
2008-12-26 14:15:00,1.51105,1.5112,1.51095,1.51095,40200000.0
2008-12-26 14:20:00,1.5109,1.51135,1.51025,1.5111,150200000.0
2008-12-26 14:25:00,1.5112,1.51145,1.51005,1.511,184600000.0
2008-12-26 14:30:00,1.5109,1.5112,1.5104,1.5107,101200000.0
2008-12-26 14:35:00,1.51045,1.5105,1.50923,1.5097,182800000.0
2008-12-26 14:40:00,1.5097,1.50985,1.50911,1.50927,197200000.0
2008-12-26 14:45:00,1.50985,1.5101,1.50965,1.5098,198599998.0
2008-12-26 14:50:00,1.50975,1.5111,1.5097,1.5111,71400000.0
2008-12-26 14:55:00,1.5111,1.5114,1.5108,1.51135,82600000.0
2008-12-26 15:00:00,1.51135,1.51155,1.5094,1.51105,138700000.0
2008-12-26 15:05:00,1.5111,1.5111,1.5101,1.51015,119800000.0
2008-12-26 15:10:00,1.51025,1.51115,1.5101,1.51075,103400000.0
2008-12-26 15:15:00,1.51075,1.51135,1.5101,1.5111,539200000.0
2008-12-26 15:20:00,1.5111,1.51315,1.5111,1.5112,258600000.0
2008-12-26 15:25:00,1.51125,1.51245,1.51095,1.51225,336400000.0
2008-12-26 15:30:00,1.5123,1.5131,1.5111,1.51185,270600000.0
2008-12-26 15:35:00,1.51185,1.512,1.5106,1.5112,253400000.0
2008-12-26 15:40:00,1.51115,1.51245,1.5104,1.5105,442800000.0
2008-12-26 15:45:00,1.5105,1.5131,1.50955,1.51215,626000000.0
2008-12-26 15:50:00,1.5118,1.51185,1.5107,1.5113,272600000.0
2008-12-26 15:55:00,1.5113,1.51285,1.50975,1.5099,988000000.0
2008-12-26 16:00:00,1.51005,1.5118,1.509,1.5094,593600000.0
2008-12-26 16:05:00,1.50945,1.51135,1.50945,1.50955,347400000.0
2008-12-26 16:10:00,1.5096,1.5102,1.50905,1.5092,310800000.0
2008-12-26 16:15:00,1.5091,1.50925,1.50785,1.5083,196000000.0
2008-12-26 16:20:00,1.50825,1.50825,1.50665,1.5071,392000000.0
2008-12-26 16:25:00,1.50705,1.5076,1.5058,1.5064,340200000.0
2008-12-26 16:30:00,1.5064,1.5064,1.50465,1.5052,382900000.0
2008-12-26 16:35:00,1.50525,1.50535,1.50325,1.5034,460200000.0
2008-12-26 16:40:00,1.50335,1.50435,1.503,1.50415,292200000.0
2008-12-26 16:45:00,1.50405,1.5042,1.5039,1.50395,219400000.0
2008-12-26 16:50:00,1.50395,1.50525,1.50395,1.50525,157200000.0
2008-12-26 16:55:00,1.50525,1.5054,1.50525,1.50535,45400000.0
2008-12-26 17:00:00,1.5054,1.50545,1.5043,1.5048,124400000.0
2008-12-26 17:05:00,1.5048,1.50495,1.50415,1.50455,105600000.0
2008-12-26 17:10:00,1.50455,1.5051,1.50445,1.50485,276600000.0
2008-12-26 17:15:00,1.505,1.5057,1.50485,1.5055,173000000.0
2008-12-26 17:20:00,1.5055,1.50555,1.5044,1.5044,525800000.0
2008-12-26 17:25:00,1.5044,1.505,1.5044,1.5044,291600000.0
2008-12-26 17:30:00,1.50391,1.5047,1.50384,1.50445,116600001.0
2008-12-26 17:35:00,1.5044,1.50465,1.50317,1.5043,328600000.0
2008-12-26 17:40:00,1.50385,1.504,1.5037,1.5038,184000000.0
2008-12-26 17:45:00,1.5038,1.5042,1.5036,1.5037,269200000.0
2008-12-26 17:50:00,1.5036,1.5037,1.50315,1.50355,259600000.0
2008-12-26 17:55:00,1.50365,1.5039,1.5033,1.50355,211400000.0
2008-12-26 18:00:00,1.50355,1.5037,1.50325,1.5033,611400000.0
2008-12-26 18:05:00,1.5033,1.5035,1.50305,1.5033,450800000.0
2008-12-26 18:10:00,1.50325,1.50335,1.5032,1.50325,126600000.0
2008-12-26 18:15:00,1.50325,1.5035,1.50325,1.5034,52000000.0
2008-12-26 18:20:00,1.5034,1.50355,1.50291,1.50325,209200000.0
2008-12-26 18:25:00,1.50325,1.5033,1.50325,1.50325,59200000.0
2008-12-26 18:30:00,1.50285,1.50334,1.50275,1.50325,338000000.0
2008-12-26 18:35:00,1.50325,1.50715,1.5022,1.50365,288500000.0
2008-12-26 18:40:00,1.50365,1.5038,1.50355,1.5038,31400000.0
2008-12-26 18:45:00,1.5037,1.50415,1.5036,1.5041,97800000.0
2008-12-26 18:50:00,1.50415,1.50455,1.50395,1.5043,143800000.0
2008-12-26 18:55:00,1.50445,1.50465,1.5041,1.50455,57200000.0
2008-12-26 19:00:00,1.5045,1.50485,1.5042,1.50465,107800000.0
2008-12-26 19:05:00,1.50465,1.50475,1.50345,1.50385,183000000.0
2008-12-26 19:10:00,1.5039,1.505,1.50375,1.5043,158800000.0
2008-12-26 19:15:00,1.50445,1.5046,1.5042,1.5043,105800000.0
2008-12-26 19:20:00,1.5043,1.50475,1.50425,1.5046,57600000.0
2008-12-26 19:25:00,1.50475,1.5059,1.5043,1.50465,118800000.0
2008-12-26 19:30:00,1.5046,1.5059,1.5035,1.5036,80200000.0
2008-12-26 19:35:00,1.50365,1.5054,1.50365,1.505,148699999.0
2008-12-26 19:40:00,1.5049,1.50565,1.50415,1.50565,233699998.0
2008-12-26 19:45:00,1.50445,1.50565,1.50365,1.5039,165899999.0
2008-12-26 19:50:00,1.50343,1.5039,1.50321,1.50345,161200000.0
2008-12-26 19:55:00,1.5034,1.5034,1.5019,1.5019,127000000.0
2008-12-26 20:00:00,1.5019,1.5033,1.5017,1.5032,135000000.0
2008-12-26 20:05:00,1.5032,1.5033,1.50184,1.50285,46200000.0
2008-12-26 20:10:00,1.5029,1.5032,1.50275,1.5032,426000000.0
2008-12-26 20:15:00,1.5032,1.5034,1.50244,1.50286,90400000.0
2008-12-26 20:20:00,1.5032,1.5043,1.50252,1.5042,157800000.0
2008-12-26 20:25:00,1.5042,1.50515,1.50405,1.5046,51600000.0
2008-12-26 20:30:00,1.50455,1.50465,1.5042,1.5043,85400000.0
2008-12-26 20:35:00,1.5043,1.5051,1.5043,1.50505,74800000.0
2008-12-26 20:40:00,1.50505,1.50615,1.50505,1.5061,140200000.0
2008-12-26 20:45:00,1.506,1.50621,1.50594,1.50613,50800000.0
2008-12-26 20:50:00,1.50619,1.5063,1.506,1.5061,69400000.0
2008-12-26 20:55:00,1.50605,1.50605,1.5056,1.50565,41000000.0
2008-12-26 21:00:00,1.50575,1.5058,1.5048,1.505,97200000.0
2008-12-26 21:05:00,1.505,1.505,1.50345,1.5041,215800000.0
2008-12-26 21:10:00,1.50415,1.5042,1.5041,1.5042,16000000.0
2008-12-26 21:15:00,1.50425,1.5043,1.5041,1.50415,65200000.0
2008-12-26 21:20:00,1.5042,1.5042,1.50375,1.50395,26400000.0
2008-12-26 21:25:00,1.50415,1.50425,1.5036,1.5042,95200000.0
2008-12-26 21:30:00,1.50415,1.50455,1.50405,1.5041,48400000.0
2008-12-26 21:35:00,1.50405,1.50405,1.5038,1.5039,127400000.0
2008-12-26 21:40:00,1.5039,1.50405,1.5038,1.5038,116000000.0
2008-12-26 21:45:00,1.5038,1.5038,1.50223,1.503,122800000.0
2008-12-26 21:50:00,1.503,1.50335,1.5024,1.5025,82200000.0
2008-12-26 21:55:00,1.50265,1.50265,1.5011,1.5011,131800000.0
2008-12-26 22:00:00,1.5011,1.5024,1.501,1.50135,177800000.0
2008-12-26 22:05:00,1.5014,1.5017,1.5009,1.50145,163400000.0
2008-12-26 22:10:00,1.5014,1.5015,1.50095,1.50135,212800000.0
2008-12-26 22:15:00,1.50135,1.5017,1.5012,1.50135,101800000.0
2008-12-26 22:20:00,1.50135,1.50155,1.50105,1.50108,86200000.0
2008-12-26 22:25:00,1.5014,1.5019,1.5012,1.5017,133800000.0
2008-12-26 22:30:00,1.5017,1.50195,1.5014,1.5014,50800000.0
2008-12-26 22:35:00,1.5015,1.50205,1.5015,1.5019,67600000.0
2008-12-26 22:40:00,1.50144,1.5019,1.50142,1.5016,106600000.0
2008-12-26 22:45:00,1.50155,1.5019,1.50125,1.50145,174400000.0
2008-12-26 22:50:00,1.50145,1.5015,1.50125,1.5015,104000000.0
2008-12-26 22:55:00,1.5015,1.5015,1.5009,1.5015,124800000.0
2008-12-26 23:00:00,1.5015,1.5016,1.50085,1.5015,99000000.0
2008-12-26 23:05:00,1.50155,1.50185,1.50105,1.5018,122000000.0
2008-12-26 23:10:00,1.5019,1.5027,1.5016,1.50265,68600000.0
2008-12-26 23:15:00,1.50265,1.50265,1.5025,1.5025,78000000.0
2008-12-26 23:20:00,1.5025,1.5025,1.501,1.5024,52400000.0
2008-12-26 23:25:00,1.5013,1.50255,1.50045,1.5016,237800000.0
2008-12-26 23:30:00,1.50155,1.50225,1.5015,1.5018,69800000.0
2008-12-26 23:35:00,1.50145,1.5016,1.50115,1.50155,52600000.0
2008-12-26 23:40:00,1.5016,1.50175,1.501,1.5016,112400000.0
2008-12-26 23:45:00,1.50165,1.50215,1.5014,1.5014,90600000.0
2008-12-26 23:50:00,1.5014,1.5015,1.50115,1.5012,79800000.0
2008-12-26 23:55:00,1.50125,1.50145,1.5011,1.50145,100600000.0
2008-12-29 00:00:00,1.50116,1.50165,1.50055,1.50128,110800000.0
2008-12-29 00:05:00,1.50095,1.50125,1.50085,1.50112,31400000.0
2008-12-29 00:10:00,1.50105,1.5012,1.50085,1.50105,11200000.0
2008-12-29 00:15:00,1.501,1.5012,1.5008,1.5012,13800000.0
2008-12-29 00:20:00,1.5013,1.5013,1.50055,1.50079,46000000.0
2008-12-29 00:25:00,1.5007,1.50118,1.50055,1.50068,94400000.0
2008-12-29 00:30:00,1.5006,1.5018,1.5006,1.5017,108000000.0
2008-12-29 00:35:00,1.5017,1.50185,1.5017,1.50185,66200000.0
2008-12-29 00:40:00,1.5019,1.5024,1.50175,1.5021,141200000.0
2008-12-29 00:45:00,1.50225,1.5026,1.50115,1.5016,130200000.0
2008-12-29 00:50:00,1.5009,1.502,1.5009,1.502,43600000.0
2008-12-29 00:55:00,1.5019,1.5019,1.50125,1.5014,36600000.0
2008-12-29 01:00:00,1.5014,1.5014,1.5014,1.5014,35200000.0
2008-12-29 01:05:00,1.5014,1.5035,1.5014,1.5032,210800000.0
2008-12-29 01:10:00,1.5032,1.5034,1.5017,1.5032,255200001.0
2008-12-29 01:15:00,1.5032,1.5032,1.50115,1.50195,179200000.0
2008-12-29 01:20:00,1.50195,1.5023,1.50155,1.5023,274000000.0
2008-12-29 01:25:00,1.5023,1.5023,1.50195,1.50195,24400000.0
2008-12-29 01:30:00,1.50195,1.5028,1.50195,1.5025,93800000.0
2008-12-29 01:35:00,1.50255,1.50355,1.5024,1.5035,160600000.0
2008-12-29 01:40:00,1.5035,1.504,1.50285,1.5032,337600000.0
2008-12-29 01:45:00,1.5032,1.5034,1.50315,1.5032,206400000.0
2008-12-29 01:50:00,1.5032,1.50335,1.5032,1.5032,104400000.0
2008-12-29 01:55:00,1.5032,1.50325,1.5031,1.5032,134600000.0
2008-12-29 02:00:00,1.5032,1.50375,1.5028,1.5032,248800000.0
2008-12-29 02:05:00,1.5032,1.5032,1.5032,1.5032,33600000.0
2008-12-29 02:10:00,1.5032,1.50335,1.5031,1.5031,55800000.0
2008-12-29 02:15:00,1.50312,1.50345,1.50278,1.5032,292400000.0
2008-12-29 02:20:00,1.5032,1.5035,1.50305,1.5034,135200000.0
2008-12-29 02:25:00,1.5034,1.50385,1.50295,1.5033,328000000.0
2008-12-29 02:30:00,1.5034,1.5034,1.50275,1.50305,583000000.0
2008-12-29 02:35:00,1.503,1.50365,1.5029,1.50305,322200000.0
2008-12-29 02:40:00,1.50305,1.50305,1.50295,1.50295,715200000.0
2008-12-29 02:45:00,1.50295,1.50325,1.50285,1.50295,406200000.0
2008-12-29 02:50:00,1.50295,1.5031,1.50265,1.5027,792800000.0
2008-12-29 02:55:00,1.5027,1.50305,1.5011,1.50195,952599986.0
2008-12-29 03:00:00,1.50205,1.5031,1.5009,1.5013,804700001.0
2008-12-29 03:05:00,1.5013,1.5013,1.49805,1.4987,865400000.0
2008-12-29 03:10:00,1.49885,1.50025,1.4987,1.4999,383400000.0
2008-12-29 03:15:00,1.4999,1.4999,1.4993,1.49955,184800000.0
2008-12-29 03:20:00,1.49955,1.5002,1.49935,1.5002,150200000.0
2008-12-29 03:25:00,1.50015,1.5003,1.49925,1.4995,801800000.0
2008-12-29 03:30:00,1.49955,1.49995,1.4988,1.4989,403800003.0
2008-12-29 03:35:00,1.4989,1.49935,1.49885,1.49925,151200000.0
2008-12-29 03:40:00,1.4992,1.49975,1.4988,1.4988,315799999.0
2008-12-29 03:45:00,1.4988,1.4988,1.4981,1.49825,231600000.0
2008-12-29 03:50:00,1.49787,1.49825,1.49425,1.4954,601800000.0
2008-12-29 03:55:00,1.4954,1.4968,1.49535,1.49645,717000000.0
2008-12-29 04:00:00,1.49645,1.49665,1.495,1.49595,447800000.0
2008-12-29 04:05:00,1.496,1.4962,1.49415,1.49495,504600000.0
2008-12-29 04:10:00,1.49495,1.49515,1.49445,1.49485,287400002.0
2008-12-29 04:15:00,1.49495,1.4955,1.49455,1.4949,623799998.0
2008-12-29 04:20:00,1.4949,1.4955,1.49452,1.495,416200006.0
2008-12-29 04:25:00,1.49515,1.4952,1.495,1.495,319600003.0
2008-12-29 04:30:00,1.4951,1.4953,1.4949,1.4951,728200005.0
2008-12-29 04:35:00,1.4952,1.4955,1.495,1.4954,226000002.0
2008-12-29 04:40:00,1.4954,1.4965,1.49495,1.49645,223600000.0
2008-12-29 04:45:00,1.4965,1.4969,1.49575,1.49595,701800000.0
2008-12-29 04:50:00,1.49595,1.49615,1.4956,1.49605,215600000.0
2008-12-29 04:55:00,1.4961,1.4976,1.4959,1.4976,269200000.0
2008-12-29 05:00:00,1.4976,1.50015,1.4976,1.49945,339200000.0
2008-12-29 05:05:00,1.49955,1.50015,1.49845,1.49875,151600000.0
2008-12-29 05:10:00,1.4987,1.4991,1.49855,1.4991,159000000.0
2008-12-29 05:15:00,1.4991,1.4991,1.49865,1.4987,218400000.0
2008-12-29 05:20:00,1.4987,1.4987,1.49815,1.49854,229400000.0
2008-12-29 05:25:00,1.49873,1.4989,1.49834,1.4989,318600000.0
2008-12-29 05:30:00,1.49865,1.4987,1.4982,1.4984,77600000.0
2008-12-29 05:35:00,1.4984,1.4987,1.49799,1.4985,89400000.0
2008-12-29 05:40:00,1.4985,1.49885,1.4982,1.49825,217000000.0
2008-12-29 05:45:00,1.49825,1.49825,1.4961,1.49625,255600000.0
2008-12-29 05:50:00,1.49635,1.49735,1.4963,1.4971,153200000.0
2008-12-29 05:55:00,1.4971,1.49785,1.4966,1.497,321800000.0
2008-12-29 06:00:00,1.497,1.49755,1.497,1.49715,368400000.0
2008-12-29 06:05:00,1.4972,1.4972,1.4961,1.497,170400000.0
2008-12-29 06:10:00,1.49705,1.4978,1.49685,1.4972,85600000.0
2008-12-29 06:15:00,1.4972,1.4987,1.4972,1.4985,105800000.0
2008-12-29 06:20:00,1.49815,1.49855,1.49795,1.4985,208600000.0
2008-12-29 06:25:00,1.4988,1.49945,1.4986,1.4986,251400000.0
2008-12-29 06:30:00,1.4986,1.4986,1.49765,1.4977,336400000.0
2008-12-29 06:35:00,1.4977,1.4978,1.4977,1.4977,604000000.0
2008-12-29 06:40:00,1.4977,1.49805,1.4976,1.498,678400000.0
2008-12-29 06:45:00,1.4981,1.49855,1.4977,1.4985,151000000.0
2008-12-29 06:50:00,1.49845,1.4992,1.49845,1.49905,98600000.0
2008-12-29 06:55:00,1.4992,1.4997,1.4988,1.49915,287000000.0
2008-12-29 07:00:00,1.4993,1.4997,1.4991,1.4996,207800000.0
2008-12-29 07:05:00,1.49965,1.49965,1.49945,1.4996,72000000.0
2008-12-29 07:10:00,1.4996,1.49975,1.4991,1.4993,103200000.0
2008-12-29 07:15:00,1.49935,1.49955,1.49895,1.4991,373000000.0
2008-12-29 07:20:00,1.4991,1.4996,1.49853,1.4991,508800000.0
2008-12-29 07:25:00,1.4991,1.49915,1.49895,1.49895,265400000.0
2008-12-29 07:30:00,1.49895,1.4994,1.4982,1.49905,260800000.0
2008-12-29 07:35:00,1.49905,1.4992,1.4988,1.4988,454200000.0
2008-12-29 07:40:00,1.49855,1.4989,1.4982,1.4986,280000000.0
2008-12-29 07:45:00,1.4986,1.49975,1.49835,1.4992,394400000.0
2008-12-29 07:50:00,1.4994,1.4998,1.49915,1.49965,268400000.0
2008-12-29 07:55:00,1.4997,1.5003,1.4994,1.5001,337200000.0
2008-12-29 08:00:00,1.50005,1.50265,1.4997,1.5017,817200000.0
2008-12-29 08:05:00,1.5017,1.50175,1.4994,1.501,1414400005.0
2008-12-29 08:10:00,1.5009,1.50145,1.50055,1.5012,343100000.0
2008-12-29 08:15:00,1.5011,1.50165,1.4995,1.50085,1192300000.0
2008-12-29 08:20:00,1.5008,1.5015,1.4995,1.49965,503799994.0
2008-12-29 08:25:00,1.4996,1.5006,1.49945,1.50015,442600000.0
2008-12-29 08:30:00,1.50015,1.5003,1.49975,1.4998,316800000.0
2008-12-29 08:35:00,1.4998,1.50055,1.4998,1.50005,291200000.0
2008-12-29 08:40:00,1.50005,1.5006,1.50005,1.5004,482200000.0
2008-12-29 08:45:00,1.50035,1.5013,1.5001,1.50098,251400000.0
2008-12-29 08:50:00,1.50135,1.5026,1.50125,1.50135,203800000.0
2008-12-29 08:55:00,1.50135,1.5015,1.50115,1.5013,479000000.0
2008-12-29 09:00:00,1.5013,1.50215,1.5013,1.50195,620000000.0
2008-12-29 09:05:00,1.502,1.50265,1.50175,1.5023,576000000.0
2008-12-29 09:10:00,1.50225,1.50305,1.50215,1.50225,515600000.0
2008-12-29 09:15:00,1.50225,1.5032,1.50215,1.50225,452600000.0
2008-12-29 09:20:00,1.5023,1.5029,1.50195,1.50245,608000000.0
2008-12-29 09:25:00,1.5024,1.5024,1.50115,1.5015,336600000.0
2008-12-29 09:30:00,1.5014,1.50165,1.5013,1.50145,254200000.0
2008-12-29 09:35:00,1.50155,1.50195,1.50045,1.50045,706600000.0
2008-12-29 09:40:00,1.50045,1.5008,1.49955,1.5,818000000.0
2008-12-29 09:45:00,1.49995,1.50055,1.49955,1.50045,1355799994.0
2008-12-29 09:50:00,1.50045,1.50095,1.4987,1.499,903000000.0
2008-12-29 09:55:00,1.4992,1.5003,1.4992,1.5002,459600000.0
2008-12-29 10:00:00,1.50025,1.50195,1.49978,1.50155,598800000.0
2008-12-29 10:05:00,1.50165,1.5018,1.5014,1.5018,320000000.0
2008-12-29 10:10:00,1.50185,1.50375,1.50145,1.5027,727200000.0
2008-12-29 10:15:00,1.5027,1.5029,1.50225,1.50265,322600000.0
2008-12-29 10:20:00,1.5028,1.50285,1.50075,1.5011,724000000.0
2008-12-29 10:25:00,1.5011,1.5025,1.5008,1.50225,898000000.0
2008-12-29 10:30:00,1.5022,1.5026,1.50185,1.5025,907400000.0
2008-12-29 10:35:00,1.5025,1.5026,1.50195,1.50245,212600000.0
2008-12-29 10:40:00,1.50245,1.50255,1.50175,1.5019,381800000.0
2008-12-29 10:45:00,1.50195,1.50195,1.5004,1.50055,654800000.0
2008-12-29 10:50:00,1.50055,1.5006,1.49985,1.49985,350600000.0
2008-12-29 10:55:00,1.49985,1.50005,1.4987,1.49965,514400000.0
2008-12-29 11:00:00,1.49965,1.50075,1.49965,1.5006,474600000.0
2008-12-29 11:05:00,1.50075,1.50095,1.50035,1.50055,293000000.0
2008-12-29 11:10:00,1.50065,1.50065,1.4989,1.49945,615800000.0
2008-12-29 11:15:00,1.49945,1.5,1.4992,1.49995,168000000.0
2008-12-29 11:20:00,1.5,1.5007,1.4997,1.50055,226200000.0
2008-12-29 11:25:00,1.5005,1.5011,1.5005,1.501,224400000.0
2008-12-29 11:30:00,1.50095,1.5015,1.50085,1.50135,257600000.0
2008-12-29 11:35:00,1.50135,1.5022,1.50135,1.5014,640600000.0
2008-12-29 11:40:00,1.5014,1.50315,1.50135,1.50255,557000000.0
2008-12-29 11:45:00,1.5026,1.50275,1.5017,1.50215,587400000.0
2008-12-29 11:50:00,1.5023,1.5029,1.5021,1.50255,593799999.0
2008-12-29 11:55:00,1.50255,1.5033,1.50195,1.502,852200008.0
2008-12-29 12:00:00,1.5021,1.5027,1.5019,1.5023,1049200017.0
2008-12-29 12:05:00,1.5023,1.5024,1.50135,1.5023,418600000.0
2008-12-29 12:10:00,1.5022,1.5024,1.50145,1.50165,176800000.0
2008-12-29 12:15:00,1.50165,1.50165,1.5012,1.50145,282600000.0
2008-12-29 12:20:00,1.5016,1.5018,1.5014,1.5015,223600000.0
2008-12-29 12:25:00,1.5015,1.5018,1.5014,1.50145,228800000.0
2008-12-29 12:30:00,1.5015,1.5019,1.50105,1.50105,393000000.0
2008-12-29 12:35:00,1.501,1.50145,1.4986,1.4986,1037399994.0
2008-12-29 12:40:00,1.49875,1.4997,1.49855,1.499,443000000.0
2008-12-29 12:45:00,1.499,1.49915,1.49735,1.49755,523000000.0
2008-12-29 12:50:00,1.49755,1.4982,1.49705,1.49795,612400000.0
2008-12-29 12:55:00,1.49805,1.49835,1.4969,1.4982,843200000.0
2008-12-29 13:00:00,1.4982,1.4982,1.4958,1.4961,704400001.0
2008-12-29 13:05:00,1.49635,1.4969,1.49605,1.49655,483400000.0
2008-12-29 13:10:00,1.4966,1.497,1.49615,1.49685,418200000.0
2008-12-29 13:15:00,1.49695,1.49825,1.49685,1.49755,517200000.0
2008-12-29 13:20:00,1.49755,1.49785,1.49695,1.49775,546600000.0
2008-12-29 13:25:00,1.4977,1.4981,1.49755,1.4976,348400000.0
2008-12-29 13:30:00,1.4976,1.498,1.4975,1.4978,205800000.0
2008-12-29 13:35:00,1.4978,1.4991,1.49765,1.4989,561200000.0
2008-12-29 13:40:00,1.4989,1.4993,1.49885,1.49905,260400000.0
2008-12-29 13:45:00,1.4987,1.4987,1.4959,1.4963,524200000.0
2008-12-29 13:50:00,1.49625,1.4964,1.4959,1.49635,639600000.0
2008-12-29 13:55:00,1.4965,1.49655,1.49595,1.49605,327200000.0
2008-12-29 14:00:00,1.4961,1.4964,1.4959,1.49605,274600000.0
2008-12-29 14:05:00,1.49605,1.4964,1.49585,1.496,325400000.0
2008-12-29 14:10:00,1.49615,1.4965,1.4959,1.49635,321000000.0
2008-12-29 14:15:00,1.49635,1.4965,1.49535,1.4955,545800000.0
2008-12-29 14:20:00,1.49565,1.49675,1.49565,1.49675,458400000.0
2008-12-29 14:25:00,1.4967,1.49775,1.4965,1.4974,632600000.0
2008-12-29 14:30:00,1.4974,1.4974,1.49515,1.4955,958600000.0
2008-12-29 14:35:00,1.4955,1.49625,1.49375,1.4939,855600000.0
2008-12-29 14:40:00,1.4939,1.494,1.4929,1.4933,511600000.0
2008-12-29 14:45:00,1.4933,1.4938,1.49295,1.4935,445400000.0
2008-12-29 14:50:00,1.4936,1.49395,1.4929,1.49305,632400000.0
2008-12-29 14:55:00,1.49305,1.49385,1.49295,1.49365,567200000.0
2008-12-29 15:00:00,1.49375,1.4939,1.49285,1.49305,880400000.0
2008-12-29 15:05:00,1.49305,1.4933,1.4925,1.49265,1098800000.0
2008-12-29 15:10:00,1.49265,1.4938,1.49265,1.49345,534200000.0
2008-12-29 15:15:00,1.4932,1.4949,1.4932,1.49425,967600002.0
2008-12-29 15:20:00,1.49435,1.4948,1.4941,1.49455,1062400001.0
2008-12-29 15:25:00,1.4945,1.49465,1.4933,1.4935,1193600000.0
2008-12-29 15:30:00,1.49375,1.4942,1.49335,1.49405,598800000.0
2008-12-29 15:35:00,1.4942,1.4943,1.4925,1.49275,836600000.0
2008-12-29 15:40:00,1.49275,1.4931,1.49255,1.49265,688600000.0
2008-12-29 15:45:00,1.49265,1.49295,1.49235,1.49295,658600000.0
2008-12-29 15:50:00,1.49295,1.4947,1.49245,1.49465,768400000.0
2008-12-29 15:55:00,1.4947,1.49585,1.4945,1.49495,720600000.0
2008-12-29 16:00:00,1.49495,1.49645,1.49495,1.49645,526400000.0
2008-12-29 16:05:00,1.4964,1.49695,1.4951,1.4952,939400000.0
2008-12-29 16:10:00,1.4952,1.4963,1.49515,1.49565,2077699983.0
2008-12-29 16:15:00,1.4958,1.4958,1.4944,1.495,714000000.0
2008-12-29 16:20:00,1.495,1.4958,1.4945,1.4952,869200000.0
2008-12-29 16:25:00,1.4952,1.4953,1.49245,1.49285,1002600000.0
2008-12-29 16:30:00,1.493,1.4937,1.4927,1.49325,696000000.0
2008-12-29 16:35:00,1.4933,1.49345,1.49255,1.4932,771800000.0
2008-12-29 16:40:00,1.49325,1.49425,1.49265,1.493,847800000.0
2008-12-29 16:45:00,1.493,1.493,1.4919,1.49195,1059600000.0
2008-12-29 16:50:00,1.49195,1.4923,1.4915,1.49185,1280800000.0
2008-12-29 16:55:00,1.49185,1.4921,1.4912,1.49135,888600000.0
2008-12-29 17:00:00,1.4914,1.4924,1.49115,1.4923,1020800001.0
2008-12-29 17:05:00,1.4923,1.4933,1.49115,1.49115,1240600000.0
2008-12-29 17:10:00,1.49115,1.4912,1.48865,1.48885,1143000000.0
2008-12-29 17:15:00,1.48885,1.48985,1.48855,1.4886,717600000.0
2008-12-29 17:20:00,1.4886,1.4889,1.4866,1.48695,1167600000.0
2008-12-29 17:25:00,1.48695,1.48735,1.486,1.4872,1482000000.0
2008-12-29 17:30:00,1.48715,1.48735,1.48225,1.4838,1388700000.0
2008-12-29 17:35:00,1.48385,1.4862,1.4838,1.4855,832200000.0
2008-12-29 17:40:00,1.4851,1.48625,1.48495,1.4853,755200000.0
2008-12-29 17:45:00,1.4854,1.4858,1.48405,1.48425,1036200000.0
2008-12-29 17:50:00,1.48425,1.48475,1.48375,1.48445,926700000.0
2008-12-29 17:55:00,1.48435,1.48455,1.48205,1.48205,647600000.0
2008-12-29 18:00:00,1.48195,1.4822,1.4804,1.4811,723600000.0
2008-12-29 18:05:00,1.4811,1.4811,1.4774,1.47805,1269300000.0
2008-12-29 18:10:00,1.478,1.47845,1.4768,1.4773,794700000.0
2008-12-29 18:15:00,1.4773,1.4773,1.47565,1.4771,997300000.0
2008-12-29 18:20:00,1.4771,1.47825,1.4769,1.4782,1149400000.0
2008-12-29 18:25:00,1.4783,1.4787,1.47725,1.47845,1011100000.0
2008-12-29 18:30:00,1.47855,1.48185,1.4784,1.4816,950800000.0
2008-12-29 18:35:00,1.4816,1.4828,1.481,1.4822,967600000.0
2008-12-29 18:40:00,1.4822,1.48235,1.48125,1.4816,649600000.0
2008-12-29 18:45:00,1.4816,1.4823,1.4815,1.4818,540600000.0
2008-12-29 18:50:00,1.4818,1.4825,1.48155,1.48165,792600000.0
2008-12-29 18:55:00,1.4818,1.4825,1.48165,1.4823,323200000.0
2008-12-29 19:00:00,1.48225,1.48255,1.48225,1.48245,241000000.0
2008-12-29 19:05:00,1.4824,1.48255,1.48205,1.48205,198600000.0
2008-12-29 19:10:00,1.482,1.48285,1.48135,1.4828,374600000.0
2008-12-29 19:15:00,1.4828,1.484,1.48235,1.4829,316600000.0
2008-12-29 19:20:00,1.48285,1.48355,1.48285,1.48345,124600000.0
2008-12-29 19:25:00,1.4834,1.4835,1.48255,1.4832,176000000.0
2008-12-29 19:30:00,1.4832,1.4832,1.4827,1.48295,200200000.0
2008-12-29 19:35:00,1.48305,1.4831,1.4828,1.4829,108400000.0
2008-12-29 19:40:00,1.4828,1.48335,1.4828,1.4832,134000000.0
2008-12-29 19:45:00,1.4832,1.4832,1.48245,1.48245,337600000.0
2008-12-29 19:50:00,1.48245,1.48245,1.48095,1.4815,657400000.0
2008-12-29 19:55:00,1.4815,1.4817,1.4812,1.4812,437200000.0
2008-12-29 20:00:00,1.4812,1.4812,1.4784,1.47975,816800000.0
2008-12-29 20:05:00,1.47985,1.48085,1.47945,1.47995,411000000.0
2008-12-29 20:10:00,1.48,1.48015,1.47935,1.4796,712400000.0
2008-12-29 20:15:00,1.4796,1.48045,1.4795,1.4801,296600000.0
2008-12-29 20:20:00,1.48015,1.48045,1.47985,1.47985,244400000.0
2008-12-29 20:25:00,1.4799,1.48065,1.47975,1.4801,232800000.0
2008-12-29 20:30:00,1.48015,1.48115,1.47985,1.4802,237600000.0
2008-12-29 20:35:00,1.48015,1.48075,1.47945,1.47965,573800000.0
2008-12-29 20:40:00,1.4797,1.4803,1.47965,1.47985,358200000.0
2008-12-29 20:45:00,1.4799,1.4803,1.4794,1.48005,300600000.0
2008-12-29 20:50:00,1.48005,1.4815,1.47905,1.4815,439400000.0
2008-12-29 20:55:00,1.48235,1.48355,1.48125,1.4822,565400000.0
2008-12-29 21:00:00,1.48215,1.4831,1.4811,1.483,288400000.0
2008-12-29 21:05:00,1.48285,1.4832,1.48265,1.4832,225800000.0
2008-12-29 21:10:00,1.48305,1.48305,1.4813,1.48205,516000000.0
2008-12-29 21:15:00,1.48205,1.4823,1.48115,1.4816,361000000.0
2008-12-29 21:20:00,1.48175,1.483,1.4817,1.48285,145400000.0
2008-12-29 21:25:00,1.4829,1.48355,1.48225,1.48245,337400000.0
2008-12-29 21:30:00,1.4826,1.4826,1.4818,1.48245,121200000.0
2008-12-29 21:35:00,1.48245,1.4834,1.48165,1.4823,311800000.0
2008-12-29 21:40:00,1.4823,1.4836,1.48215,1.48225,234400000.0
2008-12-29 21:45:00,1.48215,1.4823,1.48065,1.4815,350000000.0
2008-12-29 21:50:00,1.4816,1.48225,1.4804,1.48145,456700000.0
2008-12-29 21:55:00,1.48145,1.48275,1.4811,1.48205,490200000.0
2008-12-29 22:00:00,1.48195,1.48245,1.4818,1.4818,198800000.0
2008-12-29 22:05:00,1.48185,1.48255,1.4815,1.48225,310600000.0
2008-12-29 22:10:00,1.48215,1.48265,1.48165,1.4825,215800000.0
2008-12-29 22:15:00,1.48265,1.484,1.4818,1.4837,324400000.0
2008-12-29 22:20:00,1.48375,1.48385,1.48265,1.48325,124800000.0
2008-12-29 22:25:00,1.4833,1.4833,1.48065,1.48065,273000000.0
2008-12-29 22:30:00,1.4808,1.482,1.4791,1.48035,445800000.0
2008-12-29 22:35:00,1.48035,1.48245,1.47995,1.4802,372200000.0
2008-12-29 22:40:00,1.4802,1.4811,1.4793,1.4811,295400000.0
2008-12-29 22:45:00,1.48105,1.482,1.48045,1.48195,237400000.0
2008-12-29 22:50:00,1.482,1.48205,1.48045,1.48135,353800000.0
2008-12-29 22:55:00,1.48135,1.482,1.48075,1.4819,193400000.0
2008-12-29 23:00:00,1.48195,1.48195,1.48015,1.4804,611199999.0
2008-12-29 23:05:00,1.4804,1.4805,1.48005,1.48035,220600000.0
2008-12-29 23:10:00,1.48055,1.4815,1.47995,1.4806,208600000.0
2008-12-29 23:15:00,1.4807,1.48095,1.4803,1.4805,175800000.0
2008-12-29 23:20:00,1.4805,1.4806,1.47805,1.479,234000000.0
2008-12-29 23:25:00,1.4791,1.48005,1.47855,1.47975,190800000.0
2008-12-29 23:30:00,1.4797,1.4799,1.4794,1.47945,83800001.0
2008-12-29 23:35:00,1.4795,1.47955,1.4784,1.47895,119600000.0
2008-12-29 23:40:00,1.4787,1.4796,1.4787,1.4789,197600000.0
2008-12-29 23:45:00,1.47885,1.47905,1.4777,1.47855,235200000.0
2008-12-29 23:50:00,1.47855,1.47905,1.47845,1.47875,167800000.0
2008-12-29 23:55:00,1.47845,1.48055,1.47825,1.4789,249800000.0
2008-12-30 00:00:00,1.47852,1.48018,1.47795,1.47955,434300000.0
2008-12-30 00:05:00,1.47955,1.4817,1.47915,1.4797,198400000.0
2008-12-30 00:10:00,1.47975,1.48085,1.47975,1.4804,78400000.0
2008-12-30 00:15:00,1.4804,1.4812,1.4804,1.4806,88100000.0
2008-12-30 00:20:00,1.4807,1.4811,1.48045,1.4806,224800000.0
2008-12-30 00:25:00,1.4805,1.4807,1.47965,1.47985,169600000.0
2008-12-30 00:30:00,1.4798,1.48035,1.4795,1.47975,249200000.0
2008-12-30 00:35:00,1.4797,1.48015,1.4797,1.47985,42600000.0
2008-12-30 00:40:00,1.4797,1.4805,1.4797,1.4797,296600000.0
2008-12-30 00:45:00,1.4797,1.47975,1.4797,1.47975,145000000.0
2008-12-30 00:50:00,1.4797,1.47975,1.4797,1.4797,110400000.0
2008-12-30 00:55:00,1.4797,1.47975,1.4797,1.4797,102600000.0
2008-12-30 01:00:00,1.4797,1.48015,1.4796,1.47985,723800000.0
2008-12-30 01:05:00,1.4797,1.48045,1.4797,1.48045,69800000.0
2008-12-30 01:10:00,1.48045,1.48045,1.4784,1.48025,183800000.0
2008-12-30 01:15:00,1.4803,1.48035,1.47815,1.479,149200000.0
2008-12-30 01:20:00,1.47905,1.48155,1.47905,1.48105,181600000.0
2008-12-30 01:25:00,1.4811,1.4833,1.4808,1.48265,174000000.0
2008-12-30 01:30:00,1.48275,1.4834,1.4815,1.4821,375400000.0
2008-12-30 01:35:00,1.4817,1.48365,1.4817,1.4824,164400000.0
2008-12-30 01:40:00,1.48245,1.48275,1.48245,1.48265,63000000.0
2008-12-30 01:45:00,1.48275,1.4833,1.48185,1.4822,162600000.0
2008-12-30 01:50:00,1.4822,1.4833,1.4822,1.483,121200000.0
2008-12-30 01:55:00,1.483,1.4838,1.483,1.4831,230000000.0
2008-12-30 02:00:00,1.4831,1.48385,1.48265,1.48375,269400000.0
2008-12-30 02:05:00,1.4836,1.48555,1.4833,1.4842,361200000.0
2008-12-30 02:10:00,1.48425,1.4843,1.4823,1.4836,533800000.0
2008-12-30 02:15:00,1.48365,1.48365,1.48205,1.4828,258200000.0
2008-12-30 02:20:00,1.4828,1.48305,1.4813,1.4821,510200000.0
2008-12-30 02:25:00,1.4821,1.48425,1.48165,1.48245,987800000.0
2008-12-30 02:30:00,1.4824,1.48405,1.4824,1.4837,321400000.0
2008-12-30 02:35:00,1.4837,1.48465,1.48305,1.4832,431200000.0
2008-12-30 02:40:00,1.4832,1.48345,1.4831,1.4833,264600000.0
2008-12-30 02:45:00,1.4833,1.48395,1.48315,1.48395,167400000.0
2008-12-30 02:50:00,1.48395,1.48425,1.4837,1.48395,191200000.0
2008-12-30 02:55:00,1.48385,1.48395,1.4828,1.4829,222600000.0
2008-12-30 03:00:00,1.48305,1.48423,1.4828,1.4831,625400000.0
2008-12-30 03:05:00,1.48325,1.48455,1.4827,1.48285,136000000.0
2008-12-30 03:10:00,1.48285,1.4851,1.4828,1.48425,293200000.0
2008-12-30 03:15:00,1.4844,1.4844,1.48278,1.48315,509800000.0
2008-12-30 03:20:00,1.48303,1.48353,1.4828,1.4829,145600000.0
2008-12-30 03:25:00,1.48316,1.48455,1.48305,1.48425,168600000.0
2008-12-30 03:30:00,1.48415,1.48505,1.48395,1.48455,192200000.0
2008-12-30 03:35:00,1.48465,1.48517,1.4842,1.48492,106200000.0
2008-12-30 03:40:00,1.4842,1.4855,1.48326,1.4841,242800000.0
2008-12-30 03:45:00,1.48395,1.4843,1.48355,1.4841,207600000.0
2008-12-30 03:50:00,1.48375,1.48425,1.48355,1.48375,341400000.0
2008-12-30 03:55:00,1.4838,1.48405,1.48295,1.4836,435400000.0
2008-12-30 04:00:00,1.4836,1.4852,1.48355,1.4847,428400000.0
2008-12-30 04:05:00,1.4846,1.48475,1.4841,1.48425,224400000.0
2008-12-30 04:10:00,1.48435,1.48445,1.48285,1.48345,317600000.0
2008-12-30 04:15:00,1.4835,1.4839,1.483,1.4835,84400000.0
2008-12-30 04:20:00,1.4835,1.48375,1.48305,1.48365,73000000.0
2008-12-30 04:25:00,1.4837,1.4837,1.48365,1.48365,69200000.0
2008-12-30 04:30:00,1.48365,1.48465,1.4832,1.48465,50800000.0
2008-12-30 04:35:00,1.48465,1.48505,1.48285,1.4831,207800000.0
2008-12-30 04:40:00,1.4834,1.48445,1.48325,1.48425,148000000.0
2008-12-30 04:45:00,1.4842,1.48455,1.484,1.4844,66000000.0
2008-12-30 04:50:00,1.48445,1.48475,1.4841,1.48445,46600000.0
2008-12-30 04:55:00,1.48445,1.4849,1.48375,1.4849,95200000.0
2008-12-30 05:00:00,1.4849,1.4849,1.48454,1.48459,38800000.0
2008-12-30 05:05:00,1.4849,1.4849,1.4847,1.4847,16000000.0
2008-12-30 05:10:00,1.48505,1.48529,1.48462,1.48525,82400000.0
2008-12-30 05:15:00,1.48519,1.48545,1.4848,1.4851,166400000.0
2008-12-30 05:20:00,1.48544,1.48544,1.48471,1.48497,276800000.0
2008-12-30 05:25:00,1.48494,1.48528,1.48473,1.48497,509600000.0
2008-12-30 05:30:00,1.4851,1.48524,1.48456,1.48505,284600000.0
2008-12-30 05:35:00,1.48496,1.4852,1.4848,1.48507,106400000.0
2008-12-30 05:40:00,1.48499,1.48525,1.48489,1.4852,201800000.0
2008-12-30 05:45:00,1.4852,1.48555,1.4851,1.4853,135800000.0
2008-12-30 05:50:00,1.48525,1.48555,1.4851,1.48515,126400000.0
2008-12-30 05:55:00,1.4852,1.48525,1.48505,1.4852,22000000.0
2008-12-30 06:00:00,1.48515,1.48525,1.48474,1.4852,455800000.0
2008-12-30 06:05:00,1.48515,1.4853,1.4851,1.4852,64600000.0
2008-12-30 06:10:00,1.48525,1.48525,1.4848,1.4849,200600000.0
2008-12-30 06:15:00,1.4849,1.485,1.4845,1.4849,161400000.0
2008-12-30 06:20:00,1.4849,1.48495,1.48421,1.48495,309000000.0
2008-12-30 06:25:00,1.48495,1.48495,1.48375,1.48425,189600000.0
2008-12-30 06:30:00,1.48425,1.48435,1.48385,1.48418,75200000.0
2008-12-30 06:35:00,1.48415,1.4844,1.48415,1.48435,70800000.0
2008-12-30 06:40:00,1.48425,1.4844,1.48425,1.48425,84800000.0
2008-12-30 06:45:00,1.4844,1.48445,1.48425,1.48435,29800000.0
2008-12-30 06:50:00,1.48392,1.4847,1.48392,1.48465,124000000.0
2008-12-30 06:55:00,1.48465,1.48475,1.4845,1.48455,67000000.0
2008-12-30 07:00:00,1.48455,1.48475,1.48415,1.48415,44600000.0
2008-12-30 07:05:00,1.48415,1.48439,1.48373,1.48425,129000000.0
2008-12-30 07:10:00,1.48435,1.4849,1.48435,1.4849,49600000.0
2008-12-30 07:15:00,1.48485,1.48485,1.48399,1.48445,187200000.0
2008-12-30 07:20:00,1.4845,1.48475,1.4844,1.48465,78800000.0
2008-12-30 07:25:00,1.4846,1.48465,1.48435,1.48445,40200000.0
2008-12-30 07:30:00,1.4844,1.4845,1.48396,1.4842,285200000.0
2008-12-30 07:35:00,1.4842,1.48425,1.48385,1.48415,114600000.0
2008-12-30 07:40:00,1.4842,1.4842,1.4841,1.48415,98200000.0
2008-12-30 07:45:00,1.4842,1.48425,1.4822,1.48235,366000000.0
2008-12-30 07:50:00,1.4824,1.48425,1.48235,1.48415,270000000.0
2008-12-30 07:55:00,1.4842,1.48425,1.48395,1.48425,36000000.0
2008-12-30 08:00:00,1.4842,1.4842,1.48285,1.483,155800000.0
2008-12-30 08:05:00,1.483,1.4832,1.48248,1.48306,246800000.0
2008-12-30 08:10:00,1.48295,1.48315,1.4823,1.48245,213400000.0
2008-12-30 08:15:00,1.4825,1.48275,1.4806,1.48195,646000000.0
2008-12-30 08:20:00,1.482,1.48225,1.481,1.4818,197200000.0
2008-12-30 08:25:00,1.4818,1.4818,1.47875,1.4794,585500000.0
2008-12-30 08:30:00,1.47945,1.48025,1.47925,1.48,411400000.0
2008-12-30 08:35:00,1.48015,1.48025,1.47875,1.4793,355600000.0
2008-12-30 08:40:00,1.4793,1.4793,1.4767,1.47745,304400000.0
2008-12-30 08:45:00,1.47745,1.4788,1.47685,1.47765,493800000.0
2008-12-30 08:50:00,1.4778,1.4788,1.47775,1.47835,120200000.0
2008-12-30 08:55:00,1.47835,1.47975,1.47835,1.4795,269200000.0
2008-12-30 09:00:00,1.47945,1.4797,1.4784,1.4795,563200000.0
2008-12-30 09:05:00,1.4795,1.48085,1.47835,1.4798,512200000.0
2008-12-30 09:10:00,1.47975,1.4801,1.4783,1.4796,721400000.0
2008-12-30 09:15:00,1.4796,1.4801,1.47905,1.47985,450600000.0
2008-12-30 09:20:00,1.47985,1.4802,1.4791,1.47915,257400000.0
2008-12-30 09:25:00,1.4792,1.48245,1.47905,1.4823,394600000.0
2008-12-30 09:30:00,1.4823,1.4836,1.48135,1.483,1039300000.0
2008-12-30 09:35:00,1.483,1.4836,1.4827,1.483,323600000.0
2008-12-30 09:40:00,1.483,1.4842,1.4829,1.48395,432600000.0
2008-12-30 09:45:00,1.48405,1.48585,1.48395,1.4856,970600000.0
2008-12-30 09:50:00,1.48545,1.48595,1.4846,1.48545,331000000.0
2008-12-30 09:55:00,1.4855,1.48655,1.4848,1.486,457800000.0
2008-12-30 10:00:00,1.48585,1.4874,1.4858,1.48695,598400000.0
2008-12-30 10:05:00,1.48695,1.48795,1.4867,1.48745,417600000.0
2008-12-30 10:10:00,1.48745,1.4876,1.487,1.48715,277600000.0
2008-12-30 10:15:00,1.4871,1.4875,1.48705,1.48735,136200000.0
2008-12-30 10:20:00,1.4873,1.4875,1.487,1.4874,401600000.0
2008-12-30 10:25:00,1.4874,1.48925,1.4868,1.4892,546600002.0
2008-12-30 10:30:00,1.48925,1.48975,1.48825,1.48915,488600000.0
2008-12-30 10:35:00,1.48915,1.49135,1.4888,1.4906,659000000.0
2008-12-30 10:40:00,1.49065,1.49265,1.49025,1.49055,453200000.0
2008-12-30 10:45:00,1.49065,1.49375,1.49055,1.49245,783200000.0
2008-12-30 10:50:00,1.49245,1.4926,1.4918,1.49235,595400000.0
2008-12-30 10:55:00,1.49235,1.4935,1.49235,1.4932,585400001.0
2008-12-30 11:00:00,1.4932,1.4944,1.49285,1.49395,474600000.0
2008-12-30 11:05:00,1.4939,1.4947,1.49285,1.49295,611600000.0
2008-12-30 11:10:00,1.4931,1.4935,1.4923,1.49295,895200000.0
2008-12-30 11:15:00,1.4931,1.4937,1.4929,1.4932,484400000.0
2008-12-30 11:20:00,1.4932,1.49405,1.49265,1.4932,1047000000.0
2008-12-30 11:25:00,1.4932,1.49355,1.4929,1.493,545600000.0
2008-12-30 11:30:00,1.493,1.49345,1.49265,1.4934,542800000.0
2008-12-30 11:35:00,1.4934,1.4939,1.493,1.4932,709800000.0
2008-12-30 11:40:00,1.49315,1.49345,1.4924,1.4924,737800000.0
2008-12-30 11:45:00,1.4924,1.4925,1.4914,1.49195,887800000.0
2008-12-30 11:50:00,1.49205,1.49315,1.49195,1.493,644200000.0
2008-12-30 11:55:00,1.4931,1.4933,1.4927,1.4933,979600000.0
2008-12-30 12:00:00,1.4933,1.49405,1.4932,1.4934,823800000.0
2008-12-30 12:05:00,1.4934,1.49365,1.4931,1.49325,438800000.0
2008-12-30 12:10:00,1.4933,1.4936,1.49205,1.4923,592600000.0
2008-12-30 12:15:00,1.49235,1.4927,1.492,1.49215,554400000.0
2008-12-30 12:20:00,1.49225,1.4926,1.49215,1.4925,636400000.0
2008-12-30 12:25:00,1.4925,1.4929,1.4912,1.49145,907000000.0
2008-12-30 12:30:00,1.49145,1.4918,1.4914,1.4916,496600000.0
2008-12-30 12:35:00,1.4916,1.4917,1.49075,1.491,922200000.0
2008-12-30 12:40:00,1.49105,1.4919,1.49085,1.4916,633000000.0
2008-12-30 12:45:00,1.4916,1.4916,1.49095,1.49125,870600000.0
2008-12-30 12:50:00,1.49125,1.4922,1.49125,1.49175,737000000.0
2008-12-30 12:55:00,1.49175,1.4919,1.4914,1.4916,836600000.0
2008-12-30 13:00:00,1.4916,1.4922,1.49135,1.4915,883000000.0
2008-12-30 13:05:00,1.4915,1.493,1.4913,1.493,1115800000.0
2008-12-30 13:10:00,1.493,1.49365,1.49245,1.49295,1370699997.0
2008-12-30 13:15:00,1.493,1.4933,1.4923,1.49235,584999999.0
2008-12-30 13:20:00,1.4925,1.49355,1.4923,1.4935,667200000.0
2008-12-30 13:25:00,1.49355,1.4957,1.4932,1.4953,596800000.0
2008-12-30 13:30:00,1.4953,1.4954,1.49455,1.4947,545200000.0
2008-12-30 13:35:00,1.4947,1.49475,1.49425,1.49435,473200000.0
2008-12-30 13:40:00,1.49435,1.49485,1.4943,1.4946,355200000.0
2008-12-30 13:45:00,1.4946,1.49475,1.49425,1.49445,451800000.0
2008-12-30 13:50:00,1.49445,1.49505,1.4943,1.49455,783599997.0
2008-12-30 13:55:00,1.49455,1.49535,1.4945,1.4952,635600000.0
2008-12-30 14:00:00,1.4953,1.4954,1.49495,1.4953,553600000.0
2008-12-30 14:05:00,1.4954,1.49725,1.4953,1.497,851800000.0
2008-12-30 14:10:00,1.49695,1.49765,1.4966,1.4973,921500000.0
2008-12-30 14:15:00,1.49725,1.498,1.49685,1.498,858400000.0
2008-12-30 14:20:00,1.4981,1.4987,1.4977,1.49865,911200000.0
2008-12-30 14:25:00,1.49865,1.4992,1.498,1.4988,1059200000.0
2008-12-30 14:30:00,1.4988,1.4993,1.49845,1.49895,810200000.0
2008-12-30 14:35:00,1.49895,1.4991,1.4983,1.49885,566400000.0
2008-12-30 14:40:00,1.4986,1.49895,1.49845,1.49845,391800000.0
2008-12-30 14:45:00,1.4985,1.49885,1.4984,1.4986,556800000.0
2008-12-30 14:50:00,1.49855,1.49865,1.49785,1.498,1024400000.0
2008-12-30 14:55:00,1.49795,1.4989,1.49795,1.49845,1197600000.0
2008-12-30 15:00:00,1.49855,1.49905,1.49805,1.49805,889400000.0
2008-12-30 15:05:00,1.49805,1.49845,1.49725,1.49785,1059400000.0
2008-12-30 15:10:00,1.49785,1.4982,1.49625,1.49625,1023200000.0
2008-12-30 15:15:00,1.4962,1.4977,1.4958,1.4977,827600000.0
2008-12-30 15:20:00,1.4977,1.4978,1.49635,1.49655,861900000.0
2008-12-30 15:25:00,1.49655,1.4972,1.49645,1.4971,1014400000.0
2008-12-30 15:30:00,1.4971,1.4987,1.49705,1.49855,1149800000.0
2008-12-30 15:35:00,1.49855,1.49935,1.49835,1.49835,762200000.0
2008-12-30 15:40:00,1.4984,1.4984,1.4974,1.4974,646000000.0
2008-12-30 15:45:00,1.49735,1.49735,1.49505,1.49545,1298200000.0
2008-12-30 15:50:00,1.49545,1.4955,1.4944,1.49465,914799998.0
2008-12-30 15:55:00,1.49465,1.4972,1.4945,1.4968,1068400000.0
2008-12-30 16:00:00,1.4967,1.49725,1.4962,1.4967,1022200002.0
2008-12-30 16:05:00,1.49675,1.4974,1.49655,1.4973,960400000.0
2008-12-30 16:10:00,1.49705,1.4972,1.4966,1.4968,577400000.0
2008-12-30 16:15:00,1.4968,1.4986,1.4968,1.4981,686400000.0
2008-12-30 16:20:00,1.4981,1.49835,1.49775,1.498,597400000.0
2008-12-30 16:25:00,1.498,1.4982,1.49735,1.49775,602000000.0
2008-12-30 16:30:00,1.4977,1.49795,1.49765,1.49775,440800000.0
2008-12-30 16:35:00,1.4977,1.49875,1.49765,1.49865,679000000.0
2008-12-30 16:40:00,1.4987,1.4989,1.49785,1.49785,1179400000.0
2008-12-30 16:45:00,1.498,1.49875,1.49765,1.49845,936600000.0
2008-12-30 16:50:00,1.49845,1.499,1.49845,1.4988,622000000.0
2008-12-30 16:55:00,1.4988,1.49925,1.49845,1.499,643000000.0
2008-12-30 17:00:00,1.49895,1.49935,1.4981,1.49865,947000001.0
2008-12-30 17:05:00,1.49865,1.4989,1.49825,1.49885,715800000.0
2008-12-30 17:10:00,1.49885,1.49905,1.49705,1.49725,856400000.0
2008-12-30 17:15:00,1.49725,1.498,1.4972,1.49795,642800000.0
2008-12-30 17:20:00,1.49795,1.49865,1.49785,1.49805,961600000.0
2008-12-30 17:25:00,1.498,1.49825,1.49615,1.49635,1360200000.0
2008-12-30 17:30:00,1.4965,1.49665,1.49425,1.49435,1111600000.0
2008-12-30 17:35:00,1.4943,1.4948,1.49295,1.49365,1529200000.0
2008-12-30 17:40:00,1.49365,1.49395,1.49185,1.49195,1227000000.0
2008-12-30 17:45:00,1.49195,1.492,1.4909,1.49175,1074400000.0
2008-12-30 17:50:00,1.49175,1.49185,1.488,1.48845,1202599996.0
2008-12-30 17:55:00,1.4884,1.4889,1.48785,1.48815,1080800000.0
2008-12-30 18:00:00,1.48815,1.4892,1.48815,1.4888,1004200000.0
2008-12-30 18:05:00,1.4888,1.48935,1.48805,1.48845,832200000.0
2008-12-30 18:10:00,1.48845,1.489,1.48805,1.48835,859000000.0
2008-12-30 18:15:00,1.48835,1.48955,1.48825,1.4894,780200000.0
2008-12-30 18:20:00,1.4894,1.48975,1.4886,1.48925,839400000.0
2008-12-30 18:25:00,1.4894,1.4896,1.4892,1.48955,240200000.0
2008-12-30 18:30:00,1.4896,1.49,1.48955,1.48955,353800000.0
2008-12-30 18:35:00,1.48955,1.4912,1.48925,1.4904,568200000.0
2008-12-30 18:40:00,1.49035,1.49105,1.48935,1.48955,637000000.0
2008-12-30 18:45:00,1.48965,1.4908,1.4892,1.49075,605600000.0
2008-12-30 18:50:00,1.49065,1.4918,1.4874,1.4877,603200000.0
2008-12-30 18:55:00,1.4877,1.4892,1.4877,1.488,483600000.0
2008-12-30 19:00:00,1.488,1.48855,1.4879,1.4884,417000000.0
2008-12-30 19:05:00,1.48845,1.4894,1.48805,1.4889,524200000.0
2008-12-30 19:10:00,1.4889,1.48905,1.4881,1.48865,475200000.0
2008-12-30 19:15:00,1.4886,1.48935,1.4886,1.48865,502600000.0
2008-12-30 19:20:00,1.48865,1.4897,1.48845,1.48945,246800000.0
2008-12-30 19:25:00,1.4895,1.4898,1.48935,1.48955,270400000.0
2008-12-30 19:30:00,1.48955,1.49015,1.48945,1.49,205800000.0
2008-12-30 19:35:00,1.48995,1.49005,1.48935,1.49,273600000.0
2008-12-30 19:40:00,1.4899,1.49015,1.48955,1.48975,289200000.0
2008-12-30 19:45:00,1.4898,1.49055,1.4896,1.4904,357400000.0
2008-12-30 19:50:00,1.49035,1.49125,1.4903,1.49105,421000000.0
2008-12-30 19:55:00,1.49105,1.4916,1.4907,1.49095,312600000.0
2008-12-30 20:00:00,1.491,1.49115,1.49025,1.49085,552600000.0
2008-12-30 20:05:00,1.49085,1.4913,1.49055,1.49115,530800000.0
2008-12-30 20:10:00,1.49115,1.4916,1.49105,1.49135,589800000.0
2008-12-30 20:15:00,1.49145,1.49165,1.4912,1.49145,336600000.0
2008-12-30 20:20:00,1.4914,1.49195,1.4912,1.4917,340800000.0
2008-12-30 20:25:00,1.49165,1.49215,1.49155,1.49195,412000000.0
2008-12-30 20:30:00,1.49195,1.49205,1.4916,1.49205,191200000.0
2008-12-30 20:35:00,1.49195,1.49205,1.49195,1.49205,200200000.0
2008-12-30 20:40:00,1.492,1.49205,1.4913,1.49185,419000000.0
2008-12-30 20:45:00,1.4918,1.49205,1.4905,1.49105,385000000.0
2008-12-30 20:50:00,1.49105,1.49105,1.49085,1.49085,209800000.0
2008-12-30 20:55:00,1.49085,1.491,1.49075,1.49085,256600000.0
2008-12-30 21:00:00,1.4908,1.49175,1.4908,1.4915,325800000.0
2008-12-30 21:05:00,1.4915,1.4916,1.49145,1.4915,166600000.0
2008-12-30 21:10:00,1.49145,1.4915,1.4909,1.491,136200000.0
2008-12-30 21:15:00,1.491,1.4915,1.49075,1.491,136000000.0
2008-12-30 21:20:00,1.491,1.4912,1.49025,1.49095,238200000.0
2008-12-30 21:25:00,1.49095,1.49095,1.49017,1.49065,120200000.0
2008-12-30 21:30:00,1.49085,1.49115,1.49045,1.49115,310600000.0
2008-12-30 21:35:00,1.49115,1.49125,1.4904,1.4905,454600000.0
2008-12-30 21:40:00,1.4905,1.49065,1.4899,1.49005,226800000.0
2008-12-30 21:45:00,1.4901,1.4905,1.48995,1.49005,129200000.0
2008-12-30 21:50:00,1.49,1.49045,1.4891,1.48925,208600000.0
2008-12-30 21:55:00,1.48915,1.49025,1.4891,1.48965,406800000.0
2008-12-30 22:00:00,1.48965,1.491,1.48955,1.49045,362800000.0
2008-12-30 22:05:00,1.49045,1.49065,1.4892,1.4893,255000000.0
2008-12-30 22:10:00,1.48935,1.48975,1.48915,1.4894,149600000.0
2008-12-30 22:15:00,1.4894,1.48955,1.48845,1.4889,326400000.0
2008-12-30 22:20:00,1.48865,1.4889,1.48845,1.4887,137400000.0
2008-12-30 22:25:00,1.4887,1.48975,1.4883,1.4885,617600000.0
2008-12-30 22:30:00,1.48845,1.48865,1.48815,1.4883,497800000.0
2008-12-30 22:35:00,1.48825,1.48885,1.48825,1.4888,355800000.0
2008-12-30 22:40:00,1.4888,1.4892,1.48845,1.48845,267800000.0
2008-12-30 22:45:00,1.48845,1.4889,1.4884,1.48845,131600000.0
2008-12-30 22:50:00,1.48845,1.4888,1.4884,1.48875,153200000.0
2008-12-30 22:55:00,1.48875,1.48895,1.48855,1.4888,62400000.0
2008-12-30 23:00:00,1.48875,1.48895,1.48875,1.48895,47800000.0
2008-12-30 23:05:00,1.48895,1.48895,1.48825,1.48865,242800000.0
2008-12-30 23:10:00,1.48865,1.4888,1.48835,1.48875,166800000.0
2008-12-30 23:15:00,1.4887,1.48875,1.48845,1.4887,62400000.0
2008-12-30 23:20:00,1.48865,1.48875,1.48855,1.4887,22400000.0
2008-12-30 23:25:00,1.48855,1.4889,1.48855,1.4888,66600000.0
2008-12-30 23:30:00,1.4888,1.49195,1.48875,1.4918,186400000.0
2008-12-30 23:35:00,1.48985,1.49195,1.4898,1.4906,191500001.0
2008-12-30 23:40:00,1.49075,1.49095,1.4904,1.49065,156600000.0
2008-12-30 23:45:00,1.4907,1.4907,1.4905,1.4905,124200000.0
2008-12-30 23:50:00,1.4905,1.4905,1.48825,1.4898,213800000.0
2008-12-30 23:55:00,1.4898,1.4901,1.48935,1.4898,125400000.0
2008-12-31 00:00:00,1.4899,1.4902,1.4894,1.48985,37800000.0
2008-12-31 00:05:00,1.49035,1.49045,1.48941,1.49025,245000000.0
2008-12-31 00:10:00,1.49015,1.49015,1.4882,1.48825,60000000.0
2008-12-31 00:15:00,1.4883,1.4891,1.48795,1.48845,44000000.0
2008-12-31 00:20:00,1.48785,1.48855,1.4877,1.4884,183400000.0
2008-12-31 00:25:00,1.48845,1.4904,1.48845,1.4899,108400000.0
2008-12-31 00:30:00,1.4899,1.49007,1.48958,1.4899,90000000.0
2008-12-31 00:35:00,1.4899,1.49034,1.48944,1.48995,109400000.0
2008-12-31 00:40:00,1.48995,1.49005,1.48927,1.4899,161400000.0
2008-12-31 00:45:00,1.4899,1.49003,1.48904,1.4899,214400000.0
2008-12-31 00:50:00,1.4899,1.49024,1.48891,1.4899,94400000.0
2008-12-31 00:55:00,1.48972,1.48992,1.48916,1.4899,142600000.0
2008-12-31 01:00:00,1.4899,1.4914,1.4899,1.49115,126600000.0
2008-12-31 01:05:00,1.4911,1.4913,1.49055,1.49095,142600000.0
2008-12-31 01:10:00,1.49037,1.4912,1.4903,1.49062,115000000.0
2008-12-31 01:15:00,1.49051,1.49118,1.4903,1.4904,396800000.0
2008-12-31 01:20:00,1.4904,1.49075,1.49,1.49055,206200000.0
2008-12-31 01:25:00,1.49055,1.4909,1.49045,1.49075,103600000.0
2008-12-31 01:30:00,1.49075,1.49245,1.4903,1.4915,350000000.0
2008-12-31 01:35:00,1.4915,1.49235,1.4915,1.4917,391600000.0
2008-12-31 01:40:00,1.4917,1.49275,1.4917,1.49265,215600000.0
2008-12-31 01:45:00,1.4928,1.4932,1.4926,1.49285,88400000.0
2008-12-31 01:50:00,1.4927,1.4927,1.49205,1.49215,75200000.0
2008-12-31 01:55:00,1.4922,1.4936,1.4908,1.49225,1012400001.0
2008-12-31 02:00:00,1.49235,1.49265,1.49195,1.49215,251800000.0
2008-12-31 02:05:00,1.49215,1.4926,1.49174,1.4922,99200000.0
2008-12-31 02:10:00,1.49204,1.49234,1.49178,1.492,56600000.0
2008-12-31 02:15:00,1.492,1.492,1.49195,1.492,329400000.0
2008-12-31 02:20:00,1.492,1.49206,1.49158,1.492,183400000.0
2008-12-31 02:25:00,1.492,1.49205,1.4917,1.49175,346200000.0
2008-12-31 02:30:00,1.49175,1.49228,1.4908,1.49168,245200000.0
2008-12-31 02:35:00,1.492,1.49345,1.492,1.49305,404200000.0
2008-12-31 02:40:00,1.4928,1.49325,1.49275,1.4932,298800000.0
2008-12-31 02:45:00,1.4928,1.4935,1.49232,1.49335,337000000.0
2008-12-31 02:50:00,1.4932,1.49325,1.493,1.4931,282400000.0
2008-12-31 02:55:00,1.49305,1.49305,1.49285,1.49285,153600000.0
2008-12-31 03:00:00,1.4929,1.4929,1.4918,1.49235,194800000.0
2008-12-31 03:05:00,1.49235,1.49235,1.49148,1.49185,203200000.0
2008-12-31 03:10:00,1.4915,1.4922,1.4915,1.49195,165400000.0
2008-12-31 03:15:00,1.49194,1.49235,1.49165,1.49174,87600000.0
2008-12-31 03:20:00,1.492,1.49225,1.49115,1.49225,361400000.0
2008-12-31 03:25:00,1.4923,1.49245,1.4913,1.49212,144400000.0
2008-12-31 03:30:00,1.492,1.4923,1.49156,1.49172,60200000.0
2008-12-31 03:35:00,1.49218,1.49219,1.4911,1.49135,215600000.0
2008-12-31 03:40:00,1.49125,1.49145,1.4911,1.4913,191000000.0
2008-12-31 03:45:00,1.4913,1.49145,1.4902,1.491,307000000.0
2008-12-31 03:50:00,1.49095,1.49105,1.4909,1.4909,102600000.0
2008-12-31 03:55:00,1.4909,1.4909,1.49025,1.4903,47600000.0
2008-12-31 04:00:00,1.4903,1.4903,1.48895,1.48895,215000000.0
2008-12-31 04:05:00,1.48895,1.49015,1.4886,1.49015,237200000.0
2008-12-31 04:10:00,1.49025,1.49035,1.49015,1.49015,153600000.0
2008-12-31 04:15:00,1.49015,1.49065,1.49005,1.49015,102000000.0
2008-12-31 04:20:00,1.49015,1.4907,1.49005,1.49015,134000000.0
2008-12-31 04:25:00,1.4903,1.49105,1.49015,1.4908,88400000.0
2008-12-31 04:30:00,1.49045,1.49105,1.49025,1.4904,82000000.0
2008-12-31 04:35:00,1.49095,1.49095,1.49025,1.4904,342600000.0
2008-12-31 04:40:00,1.4904,1.4907,1.4902,1.4903,213200000.0
2008-12-31 04:45:00,1.4903,1.4911,1.4903,1.491,177200000.0
2008-12-31 04:50:00,1.49095,1.491,1.4888,1.4889,177600000.0
2008-12-31 04:55:00,1.48885,1.48935,1.4881,1.4892,102000000.0
2008-12-31 05:00:00,1.48935,1.4907,1.48935,1.4902,100200000.0
2008-12-31 05:05:00,1.4901,1.49035,1.4901,1.4901,68000000.0
2008-12-31 05:10:00,1.4901,1.4902,1.4901,1.4901,37200000.0
2008-12-31 05:15:00,1.4902,1.4906,1.4901,1.4906,30600000.0
2008-12-31 05:20:00,1.4906,1.4906,1.49017,1.49045,96000000.0
2008-12-31 05:25:00,1.49045,1.4906,1.49019,1.49045,87400000.0
2008-12-31 05:30:00,1.49045,1.49062,1.49024,1.4904,85600000.0
2008-12-31 05:35:00,1.4902,1.4905,1.49009,1.4902,128400000.0
2008-12-31 05:40:00,1.49025,1.49045,1.49005,1.49025,70200000.0
2008-12-31 05:45:00,1.48985,1.49035,1.48985,1.49005,45000000.0
2008-12-31 05:50:00,1.49005,1.4903,1.48995,1.48995,165800000.0
2008-12-31 05:55:00,1.48995,1.49035,1.48985,1.48985,66200000.0
2008-12-31 06:00:00,1.48962,1.49025,1.48951,1.48995,149000000.0
2008-12-31 06:05:00,1.48995,1.49015,1.48995,1.48995,40000000.0
2008-12-31 06:10:00,1.49005,1.49015,1.4899,1.48995,63200000.0
2008-12-31 06:15:00,1.48995,1.4902,1.4889,1.48938,184800000.0
2008-12-31 06:20:00,1.4891,1.48955,1.48898,1.48945,314400000.0
2008-12-31 06:25:00,1.48945,1.4902,1.4894,1.49005,162200000.0
2008-12-31 06:30:00,1.48928,1.49045,1.48928,1.48945,174200000.0
2008-12-31 06:35:00,1.4895,1.4896,1.4894,1.48945,224200000.0
2008-12-31 06:40:00,1.48945,1.4895,1.48874,1.48945,116600000.0
2008-12-31 06:45:00,1.48945,1.48955,1.48945,1.48955,94000000.0
2008-12-31 06:50:00,1.4896,1.4896,1.48902,1.4896,37600000.0
2008-12-31 06:55:00,1.4896,1.4896,1.48945,1.4896,50400000.0
2008-12-31 07:00:00,1.4896,1.48975,1.4882,1.48965,62800000.0
2008-12-31 07:05:00,1.4896,1.48975,1.48933,1.4897,70200000.0
2008-12-31 07:10:00,1.4896,1.4902,1.4893,1.4896,35200000.0
2008-12-31 07:15:00,1.4897,1.4898,1.4897,1.4897,251800000.0
2008-12-31 07:20:00,1.4897,1.48975,1.48937,1.48969,197000000.0
2008-12-31 07:25:00,1.4896,1.4898,1.48915,1.4898,102000000.0
2008-12-31 07:30:00,1.4898,1.4903,1.48945,1.48975,157600000.0
2008-12-31 07:35:00,1.4899,1.49025,1.48945,1.4896,47200000.0
2008-12-31 07:40:00,1.48955,1.49005,1.4894,1.4894,187000000.0
2008-12-31 07:45:00,1.48955,1.48955,1.48955,1.48955,45000000.0
2008-12-31 07:50:00,1.48955,1.4898,1.489,1.48955,57200000.0
2008-12-31 07:55:00,1.48955,1.4896,1.48955,1.48955,36000000.0
2008-12-31 08:00:00,1.48923,1.48962,1.48909,1.48955,200000000.0
2008-12-31 08:05:00,1.48955,1.4904,1.4895,1.49035,58800000.0
2008-12-31 08:10:00,1.4905,1.49075,1.48995,1.49025,37000000.0
2008-12-31 08:15:00,1.4901,1.49077,1.48975,1.49032,145000000.0
2008-12-31 08:20:00,1.49025,1.4909,1.48975,1.4903,20600000.0
2008-12-31 08:25:00,1.49065,1.49075,1.48975,1.49045,27400000.0
2008-12-31 08:30:00,1.49055,1.49115,1.4904,1.49095,57000000.0
2008-12-31 08:35:00,1.4911,1.49125,1.49055,1.4906,76200000.0
2008-12-31 08:40:00,1.49065,1.49065,1.49005,1.49033,58800000.0
2008-12-31 08:45:00,1.4905,1.49265,1.49,1.49265,238800000.0
2008-12-31 08:50:00,1.49255,1.49285,1.49115,1.4912,519400000.0
2008-12-31 08:55:00,1.4912,1.4933,1.4912,1.49265,234600000.0
2008-12-31 09:00:00,1.4926,1.49265,1.4921,1.49235,174800000.0
2008-12-31 09:05:00,1.49245,1.4927,1.49225,1.49245,104400000.0
2008-12-31 09:10:00,1.49245,1.49335,1.49225,1.49265,160000000.0
2008-12-31 09:15:00,1.49265,1.4934,1.49225,1.49335,132400000.0
2008-12-31 09:20:00,1.4934,1.49375,1.49265,1.493,162800000.0
2008-12-31 09:25:00,1.493,1.49305,1.4903,1.49095,416300000.0
2008-12-31 09:30:00,1.49095,1.4919,1.4904,1.49165,262200000.0
2008-12-31 09:35:00,1.4917,1.49225,1.4903,1.4906,439000000.0
2008-12-31 09:40:00,1.49075,1.491,1.4903,1.49045,261800000.0
2008-12-31 09:45:00,1.49045,1.4906,1.48875,1.48915,266600000.0
2008-12-31 09:50:00,1.4892,1.48955,1.48865,1.4888,317200000.0
2008-12-31 09:55:00,1.4888,1.48915,1.4887,1.48875,119200000.0
2008-12-31 10:00:00,1.48875,1.489,1.48785,1.48795,409800000.0
2008-12-31 10:05:00,1.48795,1.48825,1.48735,1.48755,299800000.0
2008-12-31 10:10:00,1.4877,1.48785,1.4875,1.4878,160600000.0
2008-12-31 10:15:00,1.4877,1.4878,1.48685,1.487,342800000.0
2008-12-31 10:20:00,1.4869,1.48725,1.4868,1.4869,146600000.0
2008-12-31 10:25:00,1.48685,1.4869,1.48495,1.4861,378800000.0
2008-12-31 10:30:00,1.4861,1.4863,1.48585,1.4862,164400000.0
2008-12-31 10:35:00,1.48615,1.48665,1.48615,1.4864,170000000.0
2008-12-31 10:40:00,1.4864,1.48725,1.48605,1.487,396600000.0
2008-12-31 10:45:00,1.48705,1.4875,1.48655,1.4874,223800000.0
2008-12-31 10:50:00,1.4874,1.4875,1.4867,1.4872,226800000.0
2008-12-31 10:55:00,1.48715,1.48805,1.48705,1.4876,204800000.0
2008-12-31 11:00:00,1.4876,1.4878,1.48725,1.4877,104000000.0
2008-12-31 11:05:00,1.4877,1.488,1.48735,1.4877,197000000.0
2008-12-31 11:10:00,1.48785,1.48855,1.48785,1.48805,377000000.0
2008-12-31 11:15:00,1.4881,1.48825,1.4872,1.48755,796400000.0
2008-12-31 11:20:00,1.48745,1.48825,1.48725,1.4875,325800000.0
2008-12-31 11:25:00,1.48745,1.4879,1.487,1.4873,188200000.0
2008-12-31 11:30:00,1.4873,1.4879,1.48705,1.48785,133600000.0
2008-12-31 11:35:00,1.4878,1.488,1.48705,1.48715,281000000.0
2008-12-31 11:40:00,1.4871,1.4876,1.4871,1.48725,298200001.0
2008-12-31 11:45:00,1.4873,1.4877,1.4872,1.4875,187400000.0
2008-12-31 11:50:00,1.48755,1.488,1.4875,1.488,213000000.0
2008-12-31 11:55:00,1.48805,1.489,1.488,1.48895,294200000.0
2008-12-31 12:00:00,1.48895,1.49105,1.4887,1.49105,298999999.0
2008-12-31 12:05:00,1.49075,1.49095,1.4904,1.4905,308600000.0
2008-12-31 12:10:00,1.49045,1.4908,1.4901,1.49045,314600000.0
2008-12-31 12:15:00,1.49055,1.49315,1.4904,1.493,964399998.0
2008-12-31 12:20:00,1.49295,1.49315,1.49085,1.49145,375400000.0
2008-12-31 12:25:00,1.4916,1.49245,1.49105,1.4913,213300000.0
2008-12-31 12:30:00,1.49135,1.49135,1.4903,1.4905,285200000.0
2008-12-31 12:35:00,1.4904,1.49195,1.4904,1.49115,273800000.0
2008-12-31 12:40:00,1.491,1.4917,1.4904,1.4915,216000000.0
2008-12-31 12:45:00,1.49155,1.49195,1.491,1.4914,239000000.0
2008-12-31 12:50:00,1.4914,1.4918,1.4911,1.49145,307400000.0
2008-12-31 12:55:00,1.4915,1.49155,1.4914,1.4914,232600000.0
2008-12-31 13:00:00,1.4915,1.49165,1.49055,1.49085,312600000.0
2008-12-31 13:05:00,1.4909,1.49105,1.4898,1.49005,222600000.0
2008-12-31 13:10:00,1.49005,1.4901,1.48975,1.48995,228000000.0
2008-12-31 13:15:00,1.49005,1.49005,1.48875,1.4896,277000000.0
2008-12-31 13:20:00,1.4895,1.4898,1.48725,1.4879,216000000.0
2008-12-31 13:25:00,1.48795,1.489,1.4876,1.4877,228400000.0
2008-12-31 13:30:00,1.4877,1.48955,1.48745,1.4879,451200000.0
2008-12-31 13:35:00,1.4878,1.48865,1.48775,1.488,205600000.0
2008-12-31 13:40:00,1.48805,1.4883,1.48725,1.48815,780200000.0
2008-12-31 13:45:00,1.48825,1.489,1.48805,1.48895,194200000.0
2008-12-31 13:50:00,1.48885,1.48895,1.48805,1.48845,384000000.0
2008-12-31 13:55:00,1.48845,1.48905,1.4866,1.4871,634800000.0
2008-12-31 14:00:00,1.48705,1.4871,1.4852,1.48635,607400001.0
2008-12-31 14:05:00,1.4864,1.48825,1.48595,1.48595,505800000.0
2008-12-31 14:10:00,1.48605,1.48715,1.48575,1.48595,852199986.0
2008-12-31 14:15:00,1.48595,1.48915,1.48585,1.4876,494200000.0
2008-12-31 14:20:00,1.48765,1.48855,1.48715,1.4875,392000000.0
2008-12-31 14:25:00,1.4875,1.48835,1.4874,1.48835,253600000.0
2008-12-31 14:30:00,1.4884,1.48855,1.4874,1.4875,328000000.0
2008-12-31 14:35:00,1.4869,1.4878,1.4869,1.48725,387400000.0
2008-12-31 14:40:00,1.4873,1.4877,1.487,1.48715,637800000.0
2008-12-31 14:45:00,1.48705,1.4888,1.48655,1.48855,524200000.0
2008-12-31 14:50:00,1.4886,1.4903,1.48815,1.48905,1378599990.0
2008-12-31 14:55:00,1.489,1.48925,1.4884,1.48903,304700000.0
2008-12-31 15:00:00,1.4892,1.4892,1.4877,1.48775,543799999.0
2008-12-31 15:05:00,1.488,1.4882,1.48555,1.48595,614600000.0
2008-12-31 15:10:00,1.48595,1.486,1.48445,1.48445,1300300000.0
2008-12-31 15:15:00,1.48445,1.4878,1.48445,1.48485,994100001.0
2008-12-31 15:20:00,1.48485,1.48545,1.48455,1.48515,862400000.0
2008-12-31 15:25:00,1.4853,1.48865,1.48475,1.48685,768800001.0
2008-12-31 15:30:00,1.48685,1.48875,1.48675,1.48775,1021000003.0
2008-12-31 15:35:00,1.4878,1.48935,1.48775,1.48905,702000000.0
2008-12-31 15:40:00,1.48905,1.48905,1.4858,1.48715,718600000.0
2008-12-31 15:45:00,1.48725,1.4877,1.4863,1.4873,531800000.0
2008-12-31 15:50:00,1.48735,1.4892,1.4873,1.48855,478600000.0
2008-12-31 15:55:00,1.48855,1.48875,1.4862,1.48755,656200000.0
2008-12-31 16:00:00,1.48755,1.4891,1.48725,1.489,447200000.0
2008-12-31 16:05:00,1.489,1.49175,1.4877,1.4877,772400000.0
2008-12-31 16:10:00,1.4877,1.48815,1.4851,1.48745,802800000.0
2008-12-31 16:15:00,1.48745,1.4897,1.48745,1.4895,798200000.0
2008-12-31 16:20:00,1.4895,1.49135,1.4889,1.49045,656800000.0
2008-12-31 16:25:00,1.4905,1.4913,1.4899,1.4902,552000000.0
2008-12-31 16:30:00,1.49025,1.4907,1.48925,1.48945,447400000.0
2008-12-31 16:35:00,1.48945,1.49,1.48825,1.48825,831000000.0
2008-12-31 16:40:00,1.4884,1.49075,1.4879,1.49055,414200000.0
2008-12-31 16:45:00,1.4905,1.4914,1.48955,1.48975,382000000.0
2008-12-31 16:50:00,1.4897,1.49025,1.48885,1.4895,541200000.0
2008-12-31 16:55:00,1.48945,1.49,1.48805,1.48875,682600000.0
2008-12-31 17:00:00,1.4887,1.4906,1.48845,1.48985,462600000.0
2008-12-31 17:05:00,1.48995,1.49055,1.48895,1.4898,604800000.0
2008-12-31 17:10:00,1.48975,1.49035,1.48915,1.48955,687000000.0
2008-12-31 17:15:00,1.48955,1.49125,1.48795,1.48845,533200000.0
2008-12-31 17:20:00,1.48845,1.48865,1.4859,1.4874,751100000.0
2008-12-31 17:25:00,1.4874,1.4877,1.4859,1.48715,546800000.0
2008-12-31 17:30:00,1.48715,1.49005,1.4859,1.48615,889800000.0
2008-12-31 17:35:00,1.48625,1.4885,1.486,1.4869,511000000.0
2008-12-31 17:40:00,1.4868,1.48725,1.48625,1.48695,781600000.0
2008-12-31 17:45:00,1.487,1.4871,1.48465,1.4864,1093600000.0
2008-12-31 17:50:00,1.4864,1.48645,1.48465,1.48465,1025800000.0
2008-12-31 17:55:00,1.48465,1.48495,1.4781,1.4784,1332400000.0
2008-12-31 18:00:00,1.4784,1.4806,1.4756,1.4806,1110900000.0
2008-12-31 18:05:00,1.48075,1.481,1.47895,1.4797,1018000000.0
2008-12-31 18:10:00,1.4798,1.48245,1.47965,1.48175,783200002.0
2008-12-31 18:15:00,1.4818,1.48365,1.47995,1.48005,741800003.0
2008-12-31 18:20:00,1.4811,1.48435,1.4811,1.4843,865600000.0
2008-12-31 18:25:00,1.4843,1.4868,1.4831,1.4868,510000001.0
2008-12-31 18:30:00,1.48685,1.4874,1.4855,1.4873,440800000.0
2008-12-31 18:35:00,1.48735,1.48815,1.48735,1.4878,97400000.0
2008-12-31 18:40:00,1.4878,1.48815,1.4872,1.4872,196200000.0
2008-12-31 18:45:00,1.48725,1.4879,1.48515,1.4871,640800000.0
2008-12-31 18:50:00,1.4871,1.488,1.48615,1.4877,563700000.0
2008-12-31 18:55:00,1.48775,1.4884,1.48565,1.4858,343800000.0
2008-12-31 19:00:00,1.48585,1.48655,1.48455,1.48515,295200000.0
2008-12-31 19:05:00,1.48515,1.4881,1.4849,1.4877,276600000.0
2008-12-31 19:10:00,1.48785,1.48795,1.4876,1.48795,45000000.0
2008-12-31 19:15:00,1.4889,1.49005,1.48705,1.4895,502600000.0
2008-12-31 19:20:00,1.4895,1.4902,1.4891,1.4895,197400000.0
2008-12-31 19:25:00,1.4896,1.49035,1.48915,1.4896,226400000.0
2008-12-31 19:30:00,1.48965,1.49055,1.4888,1.48985,380400000.0
2008-12-31 19:35:00,1.4898,1.49005,1.48805,1.48885,188800000.0
2008-12-31 19:40:00,1.4888,1.48995,1.48785,1.4897,194800000.0
2008-12-31 19:45:00,1.4897,1.4904,1.48825,1.4902,374400000.0
2008-12-31 19:50:00,1.4901,1.49165,1.4896,1.4912,502999992.0
2008-12-31 19:55:00,1.4912,1.4916,1.4897,1.4906,420799991.0
2008-12-31 20:00:00,1.4905,1.4913,1.49015,1.4907,168600000.0
2008-12-31 20:05:00,1.49065,1.4917,1.4906,1.49145,204400000.0
2008-12-31 20:10:00,1.4915,1.4918,1.49055,1.49085,265000000.0
2008-12-31 20:15:00,1.491,1.49155,1.49085,1.49155,61000000.0
2008-12-31 20:20:00,1.49155,1.4918,1.4914,1.49165,86000000.0
2008-12-31 20:25:00,1.49165,1.49265,1.4914,1.4923,248800000.0
2008-12-31 20:30:00,1.49245,1.49305,1.4913,1.49265,201600000.0
2008-12-31 20:35:00,1.4927,1.49325,1.4919,1.4919,272400000.0
2008-12-31 20:40:00,1.49195,1.49255,1.49195,1.49215,58400000.0
2008-12-31 20:45:00,1.49215,1.49245,1.49205,1.49215,85800000.0
2008-12-31 20:50:00,1.49215,1.4924,1.4905,1.49135,450300000.0
2008-12-31 20:55:00,1.4915,1.4928,1.4915,1.4924,116600000.0
2008-12-31 21:00:00,1.4924,1.4944,1.49235,1.49435,172600000.0
2008-12-31 21:05:00,1.49425,1.4947,1.4927,1.49285,635400000.0
2008-12-31 21:10:00,1.4928,1.4941,1.4927,1.4941,647199999.0
2008-12-31 21:15:00,1.49425,1.4949,1.49295,1.4936,180400000.0
2008-12-31 21:20:00,1.4936,1.4952,1.4922,1.49385,314400000.0
2008-12-31 21:25:00,1.4939,1.49485,1.49315,1.49475,71400000.0
2008-12-31 21:30:00,1.4949,1.4953,1.49485,1.49515,77400000.0
2008-12-31 21:35:00,1.4952,1.4957,1.4948,1.49523,228400000.0
2008-12-31 21:40:00,1.4954,1.49555,1.4953,1.4953,161400000.0
2008-12-31 21:45:00,1.4954,1.4954,1.49315,1.4933,135800000.0
2008-12-31 21:50:00,1.4929,1.4931,1.4915,1.4931,226000000.0
2008-12-31 21:55:00,1.4931,1.4956,1.49245,1.4955,209000000.0
2008-12-31 22:00:00,1.4955,1.49602,1.49363,1.49374,73200000.0
2008-12-31 22:05:00,1.49342,1.49471,1.49313,1.49377,208800000.0
2008-12-31 22:10:00,1.4938,1.49404,1.49292,1.49368,217400000.0
2008-12-31 22:15:00,1.49344,1.49442,1.49243,1.49291,137200000.0
2008-12-31 22:20:00,1.49329,1.49344,1.49206,1.49288,67200000.0
2008-12-31 22:25:00,1.49281,1.49297,1.49173,1.49229,99200000.0
2008-12-31 22:30:00,1.4924,1.49278,1.49128,1.49128,94800000.0
2008-12-31 22:35:00,1.49123,1.49275,1.49061,1.49275,88800000.0
2008-12-31 22:40:00,1.49183,1.49292,1.48866,1.48914,112400000.0
2008-12-31 22:45:00,1.48883,1.49031,1.48877,1.48996,98200000.0
2008-12-31 22:50:00,1.4899,1.49036,1.48918,1.4901,70000000.0
2008-12-31 22:55:00,1.48997,1.49078,1.48935,1.48987,77000000.0
2008-12-31 23:00:00,1.49061,1.49092,1.4892,1.49075,161200000.0
2008-12-31 23:05:00,1.49109,1.49324,1.49087,1.49265,111400000.0
2008-12-31 23:10:00,1.49255,1.49439,1.49179,1.49315,102600000.0
2008-12-31 23:15:00,1.493,1.49335,1.49257,1.49262,196400000.0
2008-12-31 23:20:00,1.49202,1.49279,1.4916,1.49258,257400000.0
2008-12-31 23:25:00,1.49232,1.49316,1.49095,1.49095,71200000.0
2008-12-31 23:30:00,1.49085,1.49085,1.48944,1.48985,102600000.0
2008-12-31 23:35:00,1.49051,1.49277,1.48928,1.49237,122200000.0
2008-12-31 23:40:00,1.49255,1.49358,1.49186,1.49186,184800000.0
2008-12-31 23:45:00,1.49151,1.4927,1.491,1.49265,307400000.0
2008-12-31 23:50:00,1.49263,1.49369,1.49169,1.49317,355400000.0
2008-12-31 23:55:00,1.49332,1.4938,1.4932,1.49326,515600000.0
2009-01-01 00:00:00,1.49333,1.4938,1.49275,1.49276,260800000.0
2009-01-01 00:05:00,1.49275,1.49298,1.4923,1.4929,280600000.0
2009-01-01 00:10:00,1.49284,1.4929,1.49221,1.49245,216200000.0
2009-01-01 00:15:00,1.49242,1.49313,1.49213,1.49259,157800000.0
2009-01-01 00:20:00,1.49286,1.49299,1.49241,1.49289,63400000.0
2009-01-01 00:25:00,1.49273,1.49333,1.4926,1.49301,210800000.0
2009-01-01 00:30:00,1.49299,1.49338,1.49238,1.49282,92400000.0
2009-01-01 00:35:00,1.49282,1.49303,1.49221,1.49248,176400000.0
2009-01-01 00:40:00,1.49297,1.49308,1.49208,1.4928,200800000.0
2009-01-01 00:45:00,1.49282,1.49318,1.49212,1.49225,306000000.0
2009-01-01 00:50:00,1.49245,1.49317,1.49201,1.49277,162200000.0
2009-01-01 00:55:00,1.4927,1.49307,1.4923,1.49287,154000000.0
2009-01-01 01:00:00,1.4925,1.49347,1.49218,1.49316,221400000.0
2009-01-01 01:05:00,1.4931,1.49316,1.49267,1.4931,217800000.0
2009-01-01 01:10:00,1.49266,1.49304,1.49255,1.49279,221600000.0
2009-01-01 01:15:00,1.49268,1.49304,1.49238,1.49279,345200000.0
2009-01-01 01:20:00,1.49291,1.49323,1.49191,1.49305,442800000.0
2009-01-01 01:25:00,1.49308,1.49352,1.49229,1.49275,301400000.0
2009-01-01 01:30:00,1.49293,1.49391,1.4922,1.493,530800000.0
2009-01-01 01:35:00,1.49297,1.49348,1.4925,1.49326,426800000.0
2009-01-01 01:40:00,1.4932,1.49355,1.493,1.49337,256800000.0
2009-01-01 01:45:00,1.49339,1.49364,1.49267,1.49321,409600000.0
2009-01-01 01:50:00,1.4933,1.49355,1.49259,1.4934,389000000.0
2009-01-01 01:55:00,1.49341,1.49352,1.49282,1.49302,294800000.0
2009-01-01 02:00:00,1.49283,1.49335,1.4925,1.49277,372200000.0
2009-01-01 02:05:00,1.49277,1.49315,1.49274,1.49278,94200000.0
2009-01-01 02:10:00,1.49303,1.49355,1.4927,1.4934,225000000.0
2009-01-01 02:15:00,1.49341,1.49362,1.49295,1.49327,164800000.0
2009-01-01 02:20:00,1.49328,1.49346,1.49304,1.4933,343200000.0
2009-01-01 02:25:00,1.49321,1.4935,1.49298,1.49313,412600000.0
2009-01-01 02:30:00,1.4932,1.49348,1.4931,1.49325,181000000.0
2009-01-01 02:35:00,1.49318,1.4935,1.49308,1.49343,108200000.0
2009-01-01 02:40:00,1.49345,1.4935,1.49315,1.4934,126000000.0
2009-01-01 02:45:00,1.4933,1.49356,1.493,1.4934,62600000.0
2009-01-01 02:50:00,1.49315,1.49355,1.49313,1.49317,205400000.0
2009-01-01 02:55:00,1.49323,1.49356,1.4931,1.49335,274000000.0
2009-01-01 03:00:00,1.49323,1.49354,1.49323,1.49337,50800000.0
2009-01-01 03:05:00,1.49335,1.49352,1.49318,1.49345,40200000.0
2009-01-01 03:10:00,1.49337,1.49355,1.49325,1.4933,38200000.0
2009-01-01 03:15:00,1.49335,1.49343,1.49322,1.49328,55800000.0
2009-01-01 03:20:00,1.4933,1.49351,1.49314,1.49328,54800000.0
2009-01-01 03:25:00,1.49331,1.49359,1.49323,1.49359,49000000.0
2009-01-01 03:30:00,1.49328,1.4938,1.49306,1.49317,110200000.0
2009-01-01 03:35:00,1.49329,1.49341,1.49296,1.49318,74800000.0
2009-01-01 03:40:00,1.49313,1.49361,1.49215,1.49333,117800000.0
2009-01-01 03:45:00,1.49318,1.49341,1.4931,1.49335,176600000.0
2009-01-01 03:50:00,1.49333,1.49346,1.49323,1.49345,120000000.0
2009-01-01 03:55:00,1.49333,1.49361,1.49314,1.49343,100400000.0
2009-01-01 04:00:00,1.49335,1.49348,1.49315,1.49337,178000000.0
2009-01-01 04:05:00,1.49326,1.49358,1.49317,1.49333,272200000.0
2009-01-01 04:10:00,1.49335,1.49352,1.49317,1.49335,146400000.0
2009-01-01 04:15:00,1.49333,1.49351,1.4932,1.49337,139600000.0
2009-01-01 04:20:00,1.49333,1.49368,1.49303,1.49313,214200000.0
2009-01-01 04:25:00,1.4933,1.49348,1.49277,1.49326,166600000.0
2009-01-01 04:30:00,1.49333,1.49338,1.49315,1.49333,93800000.0
2009-01-01 04:35:00,1.49318,1.49341,1.49317,1.49341,64800000.0
2009-01-01 04:40:00,1.49333,1.49335,1.49318,1.49333,87800000.0
2009-01-01 04:45:00,1.49332,1.49347,1.49319,1.4934,226600000.0
2009-01-01 04:50:00,1.49335,1.49353,1.4932,1.4934,240400000.0
2009-01-01 04:55:00,1.49353,1.49357,1.49327,1.49339,103400000.0
2009-01-01 05:00:00,1.49335,1.49359,1.49313,1.49333,99200000.0
2009-01-01 05:05:00,1.49324,1.49349,1.49317,1.4934,269400000.0
2009-01-01 05:10:00,1.49333,1.49375,1.49323,1.49338,197200000.0
2009-01-01 05:15:00,1.49328,1.4935,1.49311,1.49325,347000000.0
2009-01-01 05:20:00,1.49333,1.49357,1.49319,1.49348,318400000.0
2009-01-01 05:25:00,1.49345,1.49357,1.49325,1.49335,327600000.0
2009-01-01 05:30:00,1.49335,1.49358,1.49319,1.49343,603200000.0
2009-01-01 05:35:00,1.49337,1.49345,1.49326,1.49333,177200000.0
2009-01-01 05:40:00,1.49343,1.49352,1.49325,1.49333,348000000.0
2009-01-01 05:45:00,1.49327,1.49343,1.49314,1.4934,205800000.0
2009-01-01 05:50:00,1.49335,1.49348,1.49325,1.49333,304000000.0
2009-01-01 05:55:00,1.49324,1.49364,1.49317,1.49345,517400000.0
2009-01-01 06:00:00,1.49333,1.49333,1.4927,1.4929,529600000.0
2009-01-01 06:05:00,1.49294,1.49311,1.49276,1.49282,253400000.0
2009-01-01 06:10:00,1.49285,1.4934,1.4928,1.49333,196400000.0
2009-01-01 06:15:00,1.49324,1.49365,1.49324,1.4935,174200000.0
2009-01-01 06:20:00,1.49337,1.4935,1.49313,1.49323,438200000.0
2009-01-01 06:25:00,1.49342,1.49348,1.49304,1.49327,314200000.0
2009-01-01 06:30:00,1.49315,1.49345,1.4931,1.49343,99000000.0
2009-01-01 06:35:00,1.49335,1.49362,1.49321,1.49362,329000000.0
2009-01-01 06:40:00,1.49333,1.49353,1.49328,1.4934,142400000.0
2009-01-01 06:45:00,1.49345,1.49356,1.49325,1.49343,139000000.0
2009-01-01 06:50:00,1.49335,1.49341,1.49318,1.49337,115300001.0
2009-01-01 06:55:00,1.49334,1.49357,1.49323,1.49349,317200000.0
2009-01-01 07:00:00,1.49333,1.49346,1.49317,1.49335,152200000.0
2009-01-01 07:05:00,1.49323,1.49356,1.49318,1.49345,159800000.0
2009-01-01 07:10:00,1.49348,1.49352,1.49302,1.49323,336400000.0
2009-01-01 07:15:00,1.49325,1.49334,1.49295,1.49296,243000000.0
2009-01-01 07:20:00,1.49315,1.49344,1.49273,1.49275,121800000.0
2009-01-01 07:25:00,1.49257,1.49331,1.49255,1.49273,213600000.0
2009-01-01 07:30:00,1.4932,1.49335,1.49265,1.49275,393800000.0
2009-01-01 07:35:00,1.49275,1.49286,1.4926,1.49265,347400000.0
2009-01-01 07:40:00,1.4928,1.49334,1.49266,1.49285,399400000.0
2009-01-01 07:45:00,1.49273,1.49287,1.49262,1.49286,425600000.0
2009-01-01 07:50:00,1.49275,1.49329,1.49263,1.49315,396000000.0
2009-01-01 07:55:00,1.49322,1.49339,1.49306,1.49306,525800000.0
2009-01-01 08:00:00,1.49313,1.49328,1.49296,1.49323,368000000.0
2009-01-01 08:05:00,1.49323,1.49338,1.49302,1.49303,323800000.0
2009-01-01 08:10:00,1.49313,1.49337,1.4931,1.49315,399600000.0
2009-01-01 08:15:00,1.49333,1.49333,1.4931,1.49313,410400002.0
2009-01-01 08:20:00,1.49315,1.49345,1.49297,1.4932,299600000.0
2009-01-01 08:25:00,1.4932,1.49333,1.49302,1.49325,193400000.0
2009-01-01 08:30:00,1.4932,1.4934,1.49301,1.4932,281600000.0
2009-01-01 08:35:00,1.4933,1.49335,1.49271,1.49312,283000000.0
2009-01-01 08:40:00,1.49325,1.49333,1.49297,1.49325,491600000.0
2009-01-01 08:45:00,1.49328,1.49334,1.49305,1.49316,698400000.0
2009-01-01 08:50:00,1.49317,1.49339,1.49303,1.49325,590400000.0
2009-01-01 08:55:00,1.49314,1.4933,1.49295,1.49295,647800001.0
2009-01-01 09:00:00,1.49315,1.49343,1.49308,1.49315,544800000.0
2009-01-01 09:05:00,1.49305,1.49331,1.49285,1.49302,702200000.0
2009-01-01 09:10:00,1.4931,1.49341,1.49308,1.49328,523399999.0
2009-01-01 09:15:00,1.49319,1.49343,1.49303,1.49315,784600000.0
2009-01-01 09:20:00,1.49317,1.49336,1.49308,1.49323,423000000.0
2009-01-01 09:25:00,1.49298,1.49349,1.49297,1.49329,278800000.0
2009-01-01 09:30:00,1.49325,1.49344,1.49315,1.4932,230800000.0
2009-01-01 09:35:00,1.49318,1.49338,1.49308,1.49328,771400000.0
2009-01-01 09:40:00,1.49323,1.49339,1.49296,1.4933,792400000.0
2009-01-01 09:45:00,1.49315,1.49345,1.49301,1.49336,862099999.0
2009-01-01 09:50:00,1.4932,1.49333,1.49294,1.4932,700400000.0
2009-01-01 09:55:00,1.49302,1.49346,1.49299,1.49311,811999999.0
2009-01-01 10:00:00,1.4932,1.49359,1.4927,1.49335,715200000.0
2009-01-01 10:05:00,1.49372,1.49409,1.49335,1.49399,753800000.0
2009-01-01 10:10:00,1.49415,1.49441,1.4938,1.49439,774500000.0
2009-01-01 10:15:00,1.49427,1.49456,1.49397,1.49412,987000000.0
2009-01-01 10:20:00,1.49451,1.49464,1.49402,1.49442,1051400000.0
2009-01-01 10:25:00,1.49452,1.49469,1.49418,1.49439,851100001.0
2009-01-01 10:30:00,1.49464,1.49488,1.49424,1.49437,1050199999.0
2009-01-01 10:35:00,1.49448,1.49457,1.49377,1.4939,773400000.0
2009-01-01 10:40:00,1.49403,1.49462,1.49403,1.49448,432200000.0
2009-01-01 10:45:00,1.49408,1.49469,1.49395,1.49466,581600000.0
2009-01-01 10:50:00,1.49461,1.49485,1.49438,1.49475,526400000.0
2009-01-01 10:55:00,1.49455,1.49505,1.49445,1.49483,805800000.0
2009-01-01 11:00:00,1.49471,1.49545,1.49471,1.49527,510600000.0
2009-01-01 11:05:00,1.4954,1.49576,1.49518,1.49572,553800000.0
2009-01-01 11:10:00,1.49573,1.49598,1.4955,1.49565,877200000.0
2009-01-01 11:15:00,1.49558,1.49594,1.49548,1.4957,767600000.0
2009-01-01 11:20:00,1.49546,1.49585,1.4954,1.49571,548600000.0
2009-01-01 11:25:00,1.49579,1.4959,1.49553,1.49589,345800000.0
2009-01-01 11:30:00,1.49567,1.49595,1.49562,1.49573,722000000.0
2009-01-01 11:35:00,1.49548,1.49598,1.49516,1.49568,475200000.0
2009-01-01 11:40:00,1.49571,1.49625,1.49557,1.49611,599400000.0
2009-01-01 11:45:00,1.49603,1.49673,1.49597,1.49673,545000000.0
2009-01-01 11:50:00,1.49648,1.49715,1.49644,1.49695,824800000.0
2009-01-01 11:55:00,1.49673,1.49705,1.49635,1.49635,786200000.0
2009-01-01 12:00:00,1.497,1.4971,1.49615,1.49702,905600000.0
2009-01-01 12:05:00,1.49693,1.497,1.49665,1.4968,903800000.0
2009-01-01 12:10:00,1.49682,1.49704,1.49657,1.497,1004300000.0
2009-01-01 12:15:00,1.49677,1.49704,1.49611,1.49694,581900000.0
2009-01-01 12:20:00,1.49678,1.49713,1.49645,1.49696,670000000.0
2009-01-01 12:25:00,1.49662,1.49745,1.49652,1.49723,1091000000.0
2009-01-01 12:30:00,1.49704,1.49788,1.49683,1.49773,922399999.0
2009-01-01 12:35:00,1.49767,1.49823,1.49762,1.49823,1110800000.0
2009-01-01 12:40:00,1.49813,1.49848,1.49774,1.49823,909600000.0
2009-01-01 12:45:00,1.49831,1.49844,1.49761,1.4977,981400000.0
2009-01-01 12:50:00,1.49812,1.4985,1.49801,1.49838,956199999.0
2009-01-01 12:55:00,1.49835,1.49865,1.49818,1.4982,689000000.0
2009-01-01 13:00:00,1.49777,1.49859,1.49777,1.49832,1028900000.0
2009-01-01 13:05:00,1.49828,1.49862,1.49815,1.49856,876799999.0
2009-01-01 13:10:00,1.49857,1.49881,1.49842,1.4986,510200000.0
2009-01-01 13:15:00,1.49812,1.49893,1.49808,1.4987,328100000.0
2009-01-01 13:20:00,1.49903,1.49914,1.49839,1.49898,484999998.0
2009-01-01 13:25:00,1.49848,1.49927,1.49842,1.49907,792400000.0
2009-01-01 13:30:00,1.4991,1.49958,1.4981,1.49895,904400000.0
2009-01-01 13:35:00,1.4995,1.49993,1.49928,1.49985,735200000.0
2009-01-01 13:40:00,1.4995,1.5001,1.49938,1.49983,826600000.0
2009-01-01 13:45:00,1.49998,1.50024,1.49963,1.49991,975000000.0
2009-01-01 13:50:00,1.49988,1.50012,1.49951,1.50002,869800000.0
2009-01-01 13:55:00,1.4999,1.50018,1.4998,1.50018,468800000.0
2009-01-01 14:00:00,1.49995,1.50054,1.4997,1.50039,633899999.0
2009-01-01 14:05:00,1.50035,1.50075,1.49997,1.50065,567200000.0
2009-01-01 14:10:00,1.50033,1.50101,1.50033,1.50095,493800000.0
2009-01-01 14:15:00,1.50087,1.50114,1.50039,1.50107,446000000.0
2009-01-01 14:20:00,1.50075,1.50148,1.50067,1.50129,517000000.0
2009-01-01 14:25:00,1.50125,1.5019,1.50117,1.50174,394200000.0
2009-01-01 14:30:00,1.50156,1.50216,1.50156,1.50208,762900000.0
2009-01-01 14:35:00,1.5022,1.50238,1.50205,1.50232,819400000.0
2009-01-01 14:40:00,1.50212,1.50256,1.5021,1.50244,667600000.0
2009-01-01 14:45:00,1.50242,1.50317,1.5024,1.50278,825200000.0
2009-01-01 14:50:00,1.50265,1.50323,1.50257,1.50309,1026400000.0
2009-01-01 14:55:00,1.50313,1.50336,1.503,1.50327,794800000.0
2009-01-01 15:00:00,1.50325,1.50346,1.50318,1.50325,674600000.0
2009-01-01 15:05:00,1.50318,1.50398,1.50318,1.5036,579400000.0
2009-01-01 15:10:00,1.5034,1.50378,1.50331,1.5037,538800000.0
2009-01-01 15:15:00,1.50362,1.50385,1.50355,1.50375,571800000.0
2009-01-01 15:20:00,1.50345,1.50386,1.50318,1.5037,912800000.0
2009-01-01 15:25:00,1.50369,1.50379,1.50343,1.50358,630400000.0
2009-01-01 15:30:00,1.50347,1.50367,1.50323,1.50335,883600000.0
2009-01-01 15:35:00,1.50342,1.50367,1.50328,1.50352,579700001.0
2009-01-01 15:40:00,1.50353,1.50382,1.50338,1.50376,671800000.0
2009-01-01 15:45:00,1.50375,1.50387,1.50352,1.50363,492800000.0
2009-01-01 15:50:00,1.50375,1.50386,1.50349,1.50363,479400000.0
2009-01-01 15:55:00,1.50361,1.50396,1.50355,1.50385,867199999.0
2009-01-01 16:00:00,1.5038,1.50389,1.50347,1.5035,1017400000.0
2009-01-01 16:05:00,1.50341,1.50378,1.50336,1.50358,954000000.0
2009-01-01 16:10:00,1.50347,1.50404,1.50344,1.50357,986800000.0
2009-01-01 16:15:00,1.50362,1.50387,1.50351,1.50371,847200000.0
2009-01-01 16:20:00,1.50357,1.50393,1.50349,1.50372,680800000.0
2009-01-01 16:25:00,1.50363,1.50388,1.50353,1.50373,712400000.0
2009-01-01 16:30:00,1.50362,1.50391,1.50344,1.50362,537600000.0
2009-01-01 16:35:00,1.50356,1.50385,1.50344,1.50359,1114800000.0
2009-01-01 16:40:00,1.50361,1.50389,1.50344,1.50362,711600000.0
2009-01-01 16:45:00,1.50358,1.50391,1.50346,1.50368,1164399999.0
2009-01-01 16:50:00,1.50366,1.50383,1.50349,1.50366,524199999.0
2009-01-01 16:55:00,1.50356,1.50382,1.50342,1.50382,740600000.0
2009-01-01 17:00:00,1.50368,1.50388,1.50347,1.50372,631600000.0
2009-01-01 17:05:00,1.50368,1.50393,1.5035,1.50355,755400001.0
2009-01-01 17:10:00,1.50358,1.50384,1.50339,1.50358,914800000.0
2009-01-01 17:15:00,1.50354,1.50379,1.50339,1.5037,630800000.0
2009-01-01 17:20:00,1.5037,1.50398,1.50357,1.50362,750600000.0
2009-01-01 17:25:00,1.50369,1.50391,1.50339,1.50367,613400000.0
2009-01-01 17:30:00,1.50374,1.50392,1.50354,1.50361,749000000.0
2009-01-01 17:35:00,1.50361,1.50388,1.50348,1.50375,610800000.0
2009-01-01 17:40:00,1.50375,1.50379,1.50349,1.50357,247400000.0
2009-01-01 17:45:00,1.50356,1.50383,1.50341,1.50378,477400000.0
2009-01-01 17:50:00,1.50375,1.50387,1.50348,1.50376,672200000.0
2009-01-01 17:55:00,1.50373,1.50393,1.50342,1.50363,824400000.0
2009-01-01 18:00:00,1.50362,1.50385,1.50353,1.50371,656600000.0
2009-01-01 18:05:00,1.50368,1.50404,1.50354,1.50358,526000001.0
2009-01-01 18:10:00,1.50361,1.50393,1.50322,1.50358,897400000.0
2009-01-01 18:15:00,1.50356,1.50396,1.50345,1.50364,623400000.0
2009-01-01 18:20:00,1.50358,1.50393,1.50346,1.5036,420600000.0
2009-01-01 18:25:00,1.50358,1.50394,1.50319,1.50351,1023600000.0
2009-01-01 18:30:00,1.50379,1.50387,1.50337,1.50362,501800000.0
2009-01-01 18:35:00,1.50368,1.50378,1.50349,1.50362,387000000.0
2009-01-01 18:40:00,1.50368,1.50385,1.50337,1.50368,484500000.0
2009-01-01 18:45:00,1.5037,1.50406,1.50352,1.50388,513200001.0
2009-01-01 18:50:00,1.50376,1.50386,1.50307,1.50356,583000000.0
2009-01-01 18:55:00,1.50355,1.50396,1.50339,1.50355,626400000.0
2009-01-01 19:00:00,1.50351,1.50381,1.50335,1.50355,236900000.0
2009-01-01 19:05:00,1.50347,1.50381,1.50342,1.50352,197600000.0
2009-01-01 19:10:00,1.50345,1.50387,1.50334,1.50354,575200000.0
2009-01-01 19:15:00,1.50351,1.50386,1.50328,1.50366,365400000.0
2009-01-01 19:20:00,1.50345,1.50402,1.50339,1.50367,513600001.0
2009-01-01 19:25:00,1.50366,1.50381,1.50341,1.50355,580800000.0
2009-01-01 19:30:00,1.50343,1.50411,1.50314,1.50341,599400000.0
2009-01-01 19:35:00,1.5039,1.5039,1.50336,1.50348,345200000.0
2009-01-01 19:40:00,1.50344,1.50398,1.50342,1.50362,694800000.0
2009-01-01 19:45:00,1.50359,1.50379,1.49083,1.49997,469300000.0
2009-01-01 19:50:00,1.49897,1.49897,1.49085,1.49085,75400000.0
2009-01-01 19:55:00,1.49175,1.49571,1.49012,1.49066,184799999.0
2009-01-01 20:00:00,1.49054,1.49054,1.48965,1.48967,88600000.0
2009-01-01 20:05:00,1.49222,1.49225,1.49093,1.49115,488400000.0
2009-01-01 20:10:00,1.49125,1.49205,1.49083,1.4913,348400000.0
2009-01-01 20:15:00,1.49088,1.49384,1.49088,1.49384,84600000.0
2009-01-01 20:20:00,1.49379,1.49392,1.49352,1.4936,166200000.0
2009-01-01 20:25:00,1.49368,1.49382,1.4935,1.4937,199600000.0
2009-01-01 20:30:00,1.49351,1.49377,1.48948,1.48955,99400000.0
2009-01-01 20:35:00,1.48952,1.48991,1.48939,1.48979,253400000.0
2009-01-01 20:40:00,1.48972,1.4937,1.48972,1.49009,168400000.0
2009-01-01 20:45:00,1.491,1.49115,1.49021,1.49029,90200000.0
2009-01-01 20:50:00,1.49047,1.49062,1.48928,1.48928,40600000.0
2009-01-01 20:55:00,1.49002,1.49046,1.48972,1.49026,124000000.0
2009-01-01 21:00:00,1.4903,1.49048,1.48937,1.4896,162200000.0
2009-01-01 21:05:00,1.4905,1.49078,1.49021,1.49032,213200000.0
2009-01-01 21:10:00,1.48998,1.4906,1.48987,1.49057,75200000.0
2009-01-01 21:15:00,1.49153,1.49213,1.49141,1.49202,103000000.0
2009-01-01 21:20:00,1.49178,1.49292,1.49173,1.49233,123000000.0
2009-01-01 21:25:00,1.49168,1.49257,1.49143,1.49228,82200000.0
2009-01-01 21:30:00,1.49162,1.4918,1.49126,1.49175,270000000.0
2009-01-01 21:35:00,1.49178,1.49205,1.4915,1.49186,57200000.0
2009-01-01 21:40:00,1.49178,1.49194,1.49145,1.49165,113000000.0
2009-01-01 21:45:00,1.49162,1.49222,1.49149,1.49195,255000000.0
2009-01-01 21:50:00,1.49172,1.49179,1.49135,1.49143,165400000.0
2009-01-01 21:55:00,1.49152,1.49182,1.49146,1.49152,392600000.0
2009-01-01 22:00:00,1.49301,1.49307,1.4914,1.49152,54200000.0
2009-01-01 22:05:00,1.49161,1.4926,1.49156,1.49249,232200000.0
2009-01-01 22:10:00,1.49252,1.49265,1.4922,1.49255,265800000.0
2009-01-01 22:15:00,1.49258,1.49291,1.49246,1.49274,173800000.0
2009-01-01 22:20:00,1.49194,1.49316,1.49194,1.49293,52600000.0
2009-01-01 22:25:00,1.49268,1.49286,1.49172,1.49286,52000000.0
2009-01-01 22:30:00,1.49178,1.49241,1.49122,1.49155,80000000.0
2009-01-01 22:35:00,1.49158,1.49174,1.4915,1.49164,44800000.0
2009-01-01 22:40:00,1.4916,1.49277,1.4916,1.49244,36700001.0
2009-01-01 22:45:00,1.49167,1.4927,1.4915,1.49262,51400000.0
2009-01-01 22:50:00,1.49197,1.4923,1.49145,1.49145,38200000.0
2009-01-01 22:55:00,1.49166,1.49226,1.4916,1.49215,53800000.0
2009-01-01 23:00:00,1.49244,1.49262,1.49197,1.4925,151600000.0
2009-01-01 23:05:00,1.49225,1.49269,1.49188,1.49253,102000000.0
2009-01-01 23:10:00,1.49255,1.49262,1.49219,1.49232,129600000.0
2009-01-01 23:15:00,1.49249,1.4926,1.49201,1.49225,263800000.0
2009-01-01 23:20:00,1.49233,1.49263,1.49213,1.49235,313200000.0
2009-01-01 23:25:00,1.49237,1.49258,1.49157,1.49255,88000000.0
2009-01-01 23:30:00,1.49178,1.49197,1.49118,1.4912,113000000.0
2009-01-01 23:35:00,1.49118,1.49165,1.49103,1.49165,104800000.0
2009-01-01 23:40:00,1.49121,1.49215,1.49121,1.49196,230100000.0
2009-01-01 23:45:00,1.49212,1.49245,1.49103,1.49185,382600000.0
2009-01-01 23:50:00,1.49187,1.49286,1.49187,1.49248,520799999.0
2009-01-01 23:55:00,1.49252,1.49279,1.48885,1.49023,582400000.0
2009-01-02 00:00:00,1.49035,1.49108,1.48954,1.4907,229200000.0
2009-01-02 00:05:00,1.4901,1.49095,1.4901,1.4907,17200000.0
2009-01-02 00:10:00,1.49075,1.49145,1.49005,1.49025,176400000.0
2009-01-02 00:15:00,1.49035,1.49055,1.49015,1.49055,15000000.0
2009-01-02 00:20:00,1.4906,1.49155,1.48965,1.49015,98400000.0
2009-01-02 00:25:00,1.4901,1.49135,1.4901,1.49085,60000000.0
2009-01-02 00:30:00,1.4908,1.49115,1.49055,1.49075,36000000.0
2009-01-02 00:35:00,1.49065,1.49169,1.49065,1.49169,107000000.0
2009-01-02 00:40:00,1.4912,1.4912,1.49075,1.49095,73800000.0
2009-01-02 00:45:00,1.49095,1.4912,1.4907,1.4912,81400000.0
2009-01-02 00:50:00,1.49062,1.49168,1.49017,1.4914,94800000.0
2009-01-02 00:55:00,1.49135,1.4914,1.4911,1.4914,32600000.0
2009-01-02 01:00:00,1.49125,1.4916,1.49125,1.49135,51400000.0
2009-01-02 01:05:00,1.4913,1.49135,1.4909,1.4913,220400000.0
2009-01-02 01:10:00,1.4913,1.4914,1.4911,1.49115,48200000.0
2009-01-02 01:15:00,1.49115,1.49115,1.49035,1.4911,99600000.0
2009-01-02 01:20:00,1.491,1.4911,1.49075,1.4909,263000000.0
2009-01-02 01:25:00,1.4909,1.49092,1.49008,1.49063,194600000.0
2009-01-02 01:30:00,1.4909,1.49186,1.49072,1.4909,185200000.0
2009-01-02 01:35:00,1.4909,1.49106,1.49003,1.491,142600000.0
2009-01-02 01:40:00,1.49095,1.49105,1.49012,1.49078,201400000.0
2009-01-02 01:45:00,1.4909,1.49107,1.49015,1.49078,120600000.0
2009-01-02 01:50:00,1.4909,1.4909,1.48973,1.4904,153200000.0
2009-01-02 01:55:00,1.49035,1.49065,1.4903,1.4905,76600000.0
2009-01-02 02:00:00,1.4906,1.4906,1.49025,1.49055,286399997.0
2009-01-02 02:05:00,1.49055,1.4906,1.48963,1.4905,67200000.0
2009-01-02 02:10:00,1.4905,1.4906,1.4905,1.4905,73400000.0
2009-01-02 02:15:00,1.4905,1.49055,1.4902,1.49035,87800000.0
2009-01-02 02:20:00,1.4903,1.49065,1.4902,1.4905,210200000.0
2009-01-02 02:25:00,1.4905,1.4905,1.4905,1.4905,62000000.0
2009-01-02 02:30:00,1.4905,1.49055,1.4901,1.4904,407000000.0
2009-01-02 02:35:00,1.4904,1.4906,1.49035,1.4904,256000000.0
2009-01-02 02:40:00,1.4904,1.49052,1.4901,1.49045,106800000.0
2009-01-02 02:45:00,1.4901,1.4906,1.4901,1.49035,97000000.0
2009-01-02 02:50:00,1.4904,1.49055,1.48995,1.4902,254000000.0
2009-01-02 02:55:00,1.4902,1.4902,1.4902,1.4902,68800000.0
2009-01-02 03:00:00,1.48945,1.4902,1.48945,1.4902,39200000.0
2009-01-02 03:05:00,1.4902,1.4902,1.4902,1.4902,236400000.0
2009-01-02 03:10:00,1.4902,1.4904,1.49015,1.4902,133800000.0
2009-01-02 03:15:00,1.4902,1.4902,1.48867,1.4902,211000000.0
2009-01-02 03:20:00,1.4902,1.4902,1.4902,1.4902,294400000.0
2009-01-02 03:25:00,1.4902,1.4902,1.48951,1.4902,65200000.0
2009-01-02 03:30:00,1.48975,1.4902,1.48956,1.4902,126800000.0
2009-01-02 03:35:00,1.4902,1.4902,1.48955,1.4899,99600000.0
2009-01-02 03:40:00,1.4899,1.4899,1.4899,1.4899,76000000.0
2009-01-02 03:45:00,1.4899,1.4904,1.4898,1.49005,941800000.0
2009-01-02 03:50:00,1.4901,1.4906,1.48885,1.48905,285800000.0
2009-01-02 03:55:00,1.48905,1.4901,1.4886,1.48875,320200000.0
2009-01-02 04:00:00,1.48885,1.48885,1.48705,1.48705,81200000.0
2009-01-02 04:05:00,1.48755,1.4877,1.4867,1.48745,190200000.0
2009-01-02 04:10:00,1.48675,1.4884,1.48675,1.4881,128000000.0
2009-01-02 04:15:00,1.48815,1.48875,1.48815,1.48875,41800000.0
2009-01-02 04:20:00,1.4887,1.4891,1.48855,1.4889,108200000.0
2009-01-02 04:25:00,1.48865,1.48915,1.48845,1.489,174200000.0
2009-01-02 04:30:00,1.48885,1.4892,1.4884,1.48905,178800000.0
2009-01-02 04:35:00,1.489,1.48915,1.4888,1.4888,53000000.0
2009-01-02 04:40:00,1.48875,1.48925,1.4884,1.4884,200400000.0
2009-01-02 04:45:00,1.48845,1.48915,1.4883,1.48865,641600001.0
2009-01-02 04:50:00,1.4886,1.48925,1.48775,1.4889,380200000.0
2009-01-02 04:55:00,1.489,1.48905,1.487,1.48705,1015600000.0
2009-01-02 05:00:00,1.487,1.4884,1.4856,1.48795,283400000.0
2009-01-02 05:05:00,1.48795,1.48935,1.48785,1.4891,128600000.0
2009-01-02 05:10:00,1.4891,1.4894,1.48735,1.48755,1902800018.0
2009-01-02 05:15:00,1.4878,1.4894,1.48765,1.4892,309600000.0
2009-01-02 05:20:00,1.48915,1.48945,1.488,1.488,382600000.0
2009-01-02 05:25:00,1.488,1.48835,1.4877,1.4881,161200000.0
2009-01-02 05:30:00,1.4882,1.48835,1.4879,1.4882,234000000.0
2009-01-02 05:35:00,1.48805,1.48835,1.488,1.4881,139200000.0
2009-01-02 05:40:00,1.48815,1.48825,1.48795,1.48815,79200000.0
2009-01-02 05:45:00,1.4882,1.4883,1.48775,1.4882,113200000.0
2009-01-02 05:50:00,1.48815,1.48835,1.4879,1.48815,124600000.0
2009-01-02 05:55:00,1.4882,1.48835,1.4878,1.48805,71400000.0
2009-01-02 06:00:00,1.4882,1.4883,1.4879,1.48805,129600000.0
2009-01-02 06:05:00,1.488,1.48815,1.4874,1.48745,172400000.0
2009-01-02 06:10:00,1.4873,1.4878,1.4873,1.48765,25800000.0
2009-01-02 06:15:00,1.48765,1.48825,1.4876,1.4882,109600000.0
2009-01-02 06:20:00,1.48785,1.4886,1.48785,1.4885,93600000.0
2009-01-02 06:25:00,1.48835,1.4885,1.48785,1.4879,87800000.0
2009-01-02 06:30:00,1.48795,1.4893,1.4879,1.4892,181400000.0
2009-01-02 06:35:00,1.4892,1.48935,1.48885,1.48915,116200000.0
2009-01-02 06:40:00,1.4892,1.4892,1.4888,1.48915,18600000.0
2009-01-02 06:45:00,1.4891,1.4897,1.4891,1.48965,98600000.0
2009-01-02 06:50:00,1.4896,1.48975,1.48925,1.48965,254600000.0
2009-01-02 06:55:00,1.4896,1.49065,1.48945,1.49025,96600000.0
2009-01-02 07:00:00,1.48985,1.49055,1.48974,1.4904,144400000.0
2009-01-02 07:05:00,1.49045,1.491,1.4904,1.4909,185200000.0
2009-01-02 07:10:00,1.49085,1.49185,1.4908,1.49145,105600000.0
2009-01-02 07:15:00,1.49145,1.49165,1.4911,1.4911,103200000.0
2009-01-02 07:20:00,1.4911,1.4913,1.49075,1.49115,909199994.0
2009-01-02 07:25:00,1.4912,1.4917,1.49085,1.49115,301600000.0
2009-01-02 07:30:00,1.4911,1.49275,1.4904,1.49165,162400000.0
2009-01-02 07:35:00,1.4917,1.49175,1.4911,1.4914,508399990.0
2009-01-02 07:40:00,1.4914,1.49145,1.4911,1.4911,3068599977.0
2009-01-02 07:45:00,1.4911,1.4912,1.4902,1.49045,901200000.0
2009-01-02 07:50:00,1.49035,1.4909,1.4902,1.49055,195600000.0
2009-01-02 07:55:00,1.4899,1.4905,1.48975,1.48985,244600000.0
2009-01-02 08:00:00,1.48975,1.48985,1.48935,1.4895,79000000.0
2009-01-02 08:05:00,1.4895,1.4897,1.48855,1.48925,129200000.0
2009-01-02 08:10:00,1.48935,1.48975,1.48895,1.4892,145600000.0
2009-01-02 08:15:00,1.48925,1.4894,1.48905,1.48905,42400000.0
2009-01-02 08:20:00,1.4891,1.48935,1.4885,1.4885,900600000.0
2009-01-02 08:25:00,1.4885,1.4903,1.48745,1.48885,592200001.0
2009-01-02 08:30:00,1.4889,1.4889,1.48735,1.4879,46600000.0
2009-01-02 08:35:00,1.48785,1.4881,1.48755,1.48755,51800000.0
2009-01-02 08:40:00,1.48755,1.48875,1.48745,1.4886,239800000.0
2009-01-02 08:45:00,1.48865,1.48975,1.4885,1.4888,253400000.0
2009-01-02 08:50:00,1.48875,1.4891,1.48768,1.48895,250600000.0
2009-01-02 08:55:00,1.48885,1.489,1.48845,1.489,159400000.0
2009-01-02 09:00:00,1.48872,1.489,1.4881,1.4884,266600000.0
2009-01-02 09:05:00,1.4884,1.48875,1.4879,1.48865,160600000.0
2009-01-02 09:10:00,1.4886,1.48865,1.4873,1.4873,1586799997.0
2009-01-02 09:15:00,1.48735,1.48745,1.48615,1.48695,560599998.0
2009-01-02 09:20:00,1.4869,1.4871,1.4854,1.4867,599599998.0
2009-01-02 09:25:00,1.4867,1.4874,1.4862,1.4866,766599994.0
2009-01-02 09:30:00,1.4866,1.48795,1.48625,1.48755,212100002.0
2009-01-02 09:35:00,1.48775,1.48775,1.48665,1.487,224200001.0
2009-01-02 09:40:00,1.487,1.487,1.48585,1.48655,362400000.0
2009-01-02 09:45:00,1.4865,1.4866,1.4839,1.4848,639400000.0
2009-01-02 09:50:00,1.4848,1.48535,1.4842,1.4849,1093600001.0
2009-01-02 09:55:00,1.4849,1.4858,1.4848,1.4855,379399999.0
2009-01-02 10:00:00,1.4855,1.48565,1.4855,1.4855,256600000.0
2009-01-02 10:05:00,1.4855,1.4862,1.48515,1.4861,777100001.0
2009-01-02 10:10:00,1.48605,1.48615,1.48535,1.4859,457600000.0
2009-01-02 10:15:00,1.4859,1.48595,1.4849,1.48505,264400000.0
2009-01-02 10:20:00,1.4851,1.4854,1.48495,1.48525,239000000.0
2009-01-02 10:25:00,1.48525,1.48565,1.4852,1.48555,594199998.0
2009-01-02 10:30:00,1.48545,1.4857,1.48405,1.4841,501799998.0
2009-01-02 10:35:00,1.48405,1.4846,1.48395,1.4841,348000000.0
2009-01-02 10:40:00,1.48405,1.4841,1.4814,1.48235,1136000000.0
2009-01-02 10:45:00,1.4825,1.48315,1.48225,1.48265,294200000.0
2009-01-02 10:50:00,1.4826,1.48345,1.48235,1.4832,399400000.0
2009-01-02 10:55:00,1.4832,1.48335,1.48235,1.48275,318000000.0
2009-01-02 11:00:00,1.4827,1.4836,1.48235,1.48295,633700000.0
2009-01-02 11:05:00,1.48295,1.4835,1.4827,1.4834,179300000.0
2009-01-02 11:10:00,1.4834,1.484,1.4833,1.48395,249600000.0
2009-01-02 11:15:00,1.48385,1.4842,1.48325,1.48335,233800000.0
2009-01-02 11:20:00,1.4833,1.48355,1.48285,1.4833,237100000.0
2009-01-02 11:25:00,1.4833,1.4851,1.4833,1.4848,704400006.0
2009-01-02 11:30:00,1.4848,1.4865,1.4848,1.4864,298000000.0
2009-01-02 11:35:00,1.48645,1.4868,1.4859,1.48655,434200000.0
2009-01-02 11:40:00,1.4865,1.48765,1.48645,1.487,348900000.0
2009-01-02 11:45:00,1.4869,1.48885,1.48585,1.48785,653000001.0
2009-01-02 11:50:00,1.4878,1.4878,1.48625,1.487,1247200000.0
2009-01-02 11:55:00,1.4868,1.4875,1.48665,1.4868,399600000.0
2009-01-02 12:00:00,1.4868,1.4873,1.4866,1.48675,585999999.0
2009-01-02 12:05:00,1.48675,1.48695,1.4861,1.4866,264300000.0
2009-01-02 12:10:00,1.48655,1.4869,1.4861,1.4867,302700000.0
2009-01-02 12:15:00,1.4867,1.4872,1.48625,1.48645,367800001.0
2009-01-02 12:20:00,1.48645,1.4866,1.4851,1.48515,456200000.0
2009-01-02 12:25:00,1.4852,1.48595,1.48505,1.4854,234000000.0
2009-01-02 12:30:00,1.4855,1.4855,1.48515,1.48535,277000000.0
2009-01-02 12:35:00,1.48535,1.4854,1.48525,1.48535,173600000.0
2009-01-02 12:40:00,1.4854,1.4854,1.48365,1.48375,418200000.0
2009-01-02 12:45:00,1.4837,1.48385,1.4816,1.48165,707800000.0
2009-01-02 12:50:00,1.4818,1.4832,1.48101,1.48245,705000000.0
2009-01-02 12:55:00,1.48255,1.48275,1.4818,1.48225,393400000.0
2009-01-02 13:00:00,1.48225,1.48335,1.48215,1.4831,432000000.0
2009-01-02 13:05:00,1.4833,1.4835,1.48185,1.48235,777400000.0
2009-01-02 13:10:00,1.48235,1.4828,1.48235,1.48265,284800000.0
2009-01-02 13:15:00,1.48255,1.48295,1.48235,1.4828,508800000.0
2009-01-02 13:20:00,1.4827,1.48295,1.48205,1.4827,389600000.0
2009-01-02 13:25:00,1.48262,1.48365,1.48206,1.4834,390200000.0
2009-01-02 13:30:00,1.48345,1.4836,1.48255,1.483,276200000.0
2009-01-02 13:35:00,1.48305,1.48345,1.4828,1.4829,495599999.0
2009-01-02 13:40:00,1.48305,1.48335,1.48265,1.48275,316000000.0
2009-01-02 13:45:00,1.48275,1.4834,1.4826,1.48335,254400000.0
2009-01-02 13:50:00,1.4832,1.48345,1.48295,1.483,168600000.0
2009-01-02 13:55:00,1.483,1.48335,1.4826,1.48335,269400000.0
2009-01-02 14:00:00,1.48335,1.48345,1.48295,1.48325,252400000.0
2009-01-02 14:05:00,1.48325,1.48325,1.4823,1.48265,352200000.0
2009-01-02 14:10:00,1.48255,1.4828,1.48185,1.4825,1256799984.0
2009-01-02 14:15:00,1.4825,1.48285,1.4823,1.48235,498200000.0
2009-01-02 14:20:00,1.48255,1.48295,1.48235,1.4829,494199998.0
2009-01-02 14:25:00,1.4829,1.483,1.48225,1.4826,704200001.0
2009-01-02 14:30:00,1.4826,1.4829,1.48185,1.4828,908000001.0
2009-01-02 14:35:00,1.4829,1.4873,1.4828,1.487,1957799999.0
2009-01-02 14:40:00,1.4872,1.4872,1.48605,1.48655,1290199998.0
2009-01-02 14:45:00,1.48655,1.48675,1.4863,1.48655,362800000.0
2009-01-02 14:50:00,1.48655,1.48715,1.4863,1.48645,643400000.0
2009-01-02 14:55:00,1.48645,1.48645,1.48525,1.48605,889000000.0
2009-01-02 15:00:00,1.4862,1.48665,1.48595,1.4862,507200000.0
2009-01-02 15:05:00,1.48625,1.48725,1.48605,1.48655,658000000.0
2009-01-02 15:10:00,1.48685,1.48735,1.48545,1.48715,637000000.0
2009-01-02 15:15:00,1.4872,1.4882,1.4861,1.488,724000000.0
2009-01-02 15:20:00,1.4879,1.48805,1.4874,1.4879,568199999.0
2009-01-02 15:25:00,1.4879,1.4883,1.4875,1.48795,698800000.0
2009-01-02 15:30:00,1.48795,1.48805,1.4868,1.48715,894400000.0
2009-01-02 15:35:00,1.48725,1.4874,1.4867,1.4871,625400000.0
2009-01-02 15:40:00,1.4871,1.48765,1.48655,1.48725,924400000.0
2009-01-02 15:45:00,1.4873,1.48865,1.4872,1.48865,965400000.0
2009-01-02 15:50:00,1.48865,1.48905,1.4884,1.48865,435600000.0
2009-01-02 15:55:00,1.48875,1.49055,1.48875,1.48995,404200000.0
2009-01-02 16:00:00,1.49,1.49135,1.4899,1.49045,690999998.0
2009-01-02 16:05:00,1.49015,1.4907,1.49015,1.4907,319800000.0
2009-01-02 16:10:00,1.4907,1.49145,1.4906,1.49075,1126200000.0
2009-01-02 16:15:00,1.49075,1.4911,1.49035,1.4904,417800000.0
2009-01-02 16:20:00,1.49045,1.491,1.4898,1.48985,811800000.0
2009-01-02 16:25:00,1.48995,1.48995,1.48895,1.4892,617800000.0
2009-01-02 16:30:00,1.4891,1.4896,1.48895,1.48945,632800000.0
2009-01-02 16:35:00,1.4895,1.48995,1.48895,1.48995,528400000.0
2009-01-02 16:40:00,1.49005,1.49125,1.49005,1.49125,604200000.0
2009-01-02 16:45:00,1.4913,1.4924,1.49085,1.491,546600000.0
2009-01-02 16:50:00,1.49085,1.4917,1.49075,1.49155,287400000.0
2009-01-02 16:55:00,1.4916,1.49415,1.49115,1.4935,629000001.0
2009-01-02 17:00:00,1.49365,1.49375,1.4919,1.49245,1040200000.0
2009-01-02 17:05:00,1.49255,1.49295,1.4924,1.49245,536000000.0
2009-01-02 17:10:00,1.49245,1.4929,1.49195,1.49245,1018000000.0
2009-01-02 17:15:00,1.49255,1.4926,1.49195,1.49225,923600000.0
2009-01-02 17:20:00,1.49225,1.49255,1.492,1.49215,587200000.0
2009-01-02 17:25:00,1.49215,1.49225,1.4907,1.49075,550800000.0
2009-01-02 17:30:00,1.49075,1.49075,1.48965,1.48965,765200000.0
2009-01-02 17:35:00,1.48975,1.49255,1.48945,1.4917,843399999.0
2009-01-02 17:40:00,1.49175,1.4929,1.4916,1.4922,793000000.0
2009-01-02 17:45:00,1.4922,1.49255,1.49085,1.4911,912400000.0
2009-01-02 17:50:00,1.4911,1.49125,1.49085,1.4909,838000000.0
2009-01-02 17:55:00,1.491,1.49215,1.49095,1.49215,382000000.0
2009-01-02 18:00:00,1.49215,1.4923,1.49145,1.49155,847600000.0
2009-01-02 18:05:00,1.49155,1.49175,1.4913,1.49175,88600000.0
2009-01-02 18:10:00,1.4917,1.4917,1.48875,1.49015,807000000.0
2009-01-02 18:15:00,1.49015,1.4908,1.48935,1.4902,516000000.0
2009-01-02 18:20:00,1.49015,1.49055,1.48975,1.48985,673000000.0
2009-01-02 18:25:00,1.49,1.49035,1.49,1.4902,338600000.0
2009-01-02 18:30:00,1.4902,1.4902,1.48935,1.48955,206400000.0
2009-01-02 18:35:00,1.48955,1.4901,1.48945,1.4897,235800000.0
2009-01-02 18:40:00,1.4897,1.4905,1.48965,1.4899,950000000.0
2009-01-02 18:45:00,1.4899,1.49045,1.48965,1.4901,486400000.0
2009-01-02 18:50:00,1.4901,1.4902,1.48965,1.49005,364000000.0
2009-01-02 18:55:00,1.49005,1.49035,1.48975,1.48995,409200000.0
2009-01-02 19:00:00,1.49005,1.49045,1.48995,1.4903,174200000.0
2009-01-02 19:05:00,1.4904,1.49045,1.4899,1.4899,358000000.0
2009-01-02 19:10:00,1.4899,1.48995,1.4889,1.48945,458200000.0
2009-01-02 19:15:00,1.48935,1.48985,1.48925,1.48975,220800000.0
2009-01-02 19:20:00,1.48975,1.4908,1.48925,1.4904,507000000.0
2009-01-02 19:25:00,1.4904,1.49055,1.48985,1.4904,242400000.0
2009-01-02 19:30:00,1.49035,1.4908,1.48915,1.48945,447000000.0
2009-01-02 19:35:00,1.48945,1.4899,1.489,1.48985,323400000.0
2009-01-02 19:40:00,1.4896,1.48995,1.4895,1.4898,179200000.0
2009-01-02 19:45:00,1.4898,1.4902,1.4891,1.4895,407600000.0
2009-01-02 19:50:00,1.48955,1.48995,1.48915,1.48915,136200000.0
2009-01-02 19:55:00,1.4893,1.49,1.48835,1.49,271400000.0
2009-01-02 20:00:00,1.49,1.49,1.48845,1.4896,474600000.0
2009-01-02 20:05:00,1.48965,1.4902,1.4894,1.49015,150600000.0
2009-01-02 20:10:00,1.49015,1.49105,1.49015,1.49075,240400000.0
2009-01-02 20:15:00,1.4907,1.4913,1.48995,1.48995,448600000.0
2009-01-02 20:20:00,1.4899,1.49075,1.4899,1.49035,479200000.0
2009-01-02 20:25:00,1.49025,1.49195,1.4899,1.49075,580000000.0
2009-01-02 20:30:00,1.4908,1.49275,1.49055,1.4921,259800000.0
2009-01-02 20:35:00,1.4921,1.4926,1.4912,1.49205,393200000.0
2009-01-02 20:40:00,1.492,1.4935,1.49175,1.4935,467200000.0
2009-01-02 20:45:00,1.4934,1.49375,1.49265,1.49325,275200000.0
2009-01-02 20:50:00,1.4936,1.49445,1.4932,1.4933,850199986.0
2009-01-02 20:55:00,1.4933,1.4944,1.49315,1.4942,1711999953.0
2009-01-02 21:00:00,1.4942,1.4959,1.4942,1.49475,240400000.0
2009-01-02 21:05:00,1.49465,1.49545,1.4935,1.4936,234600000.0
2009-01-02 21:10:00,1.4936,1.49425,1.49285,1.493,186600000.0
2009-01-02 21:15:00,1.493,1.49395,1.49285,1.4933,107800000.0
2009-01-02 21:20:00,1.4933,1.49585,1.4933,1.4949,370800000.0
2009-01-02 21:25:00,1.4949,1.49505,1.49405,1.49475,456200000.0
2009-01-02 21:30:00,1.49475,1.49525,1.4945,1.4951,252800000.0
2009-01-02 21:35:00,1.49525,1.4955,1.49505,1.49505,264600000.0
2009-01-02 21:40:00,1.49515,1.49565,1.495,1.49555,168400000.0
2009-01-02 21:45:00,1.49555,1.49555,1.49493,1.49535,284800000.0
2009-01-02 21:50:00,1.49535,1.4955,1.4948,1.49495,295400001.0
2009-01-02 21:55:00,1.49485,1.4954,1.49445,1.4948,489000000.0
2009-01-02 22:00:00,1.49475,1.4958,1.4946,1.4956,186600000.0
2009-01-02 22:05:00,1.49555,1.4956,1.4943,1.49475,302000000.0
2009-01-02 22:10:00,1.4947,1.4948,1.49423,1.49436,76800000.0
2009-01-02 22:15:00,1.49475,1.4964,1.49475,1.4961,405200000.0
2009-01-02 22:20:00,1.4961,1.49715,1.4955,1.49715,314600000.0
2009-01-02 22:25:00,1.49715,1.49945,1.4971,1.4991,369600000.0
2009-01-02 22:30:00,1.4992,1.49975,1.49795,1.4996,250600000.0
2009-01-02 22:35:00,1.49945,1.5019,1.4994,1.5019,391400000.0
2009-01-02 22:40:00,1.50195,1.50225,1.5011,1.5011,405800000.0
2009-01-02 22:45:00,1.5011,1.50185,1.5006,1.5006,432800000.0
2009-01-02 22:50:00,1.50075,1.5011,1.5,1.5002,239200000.0
2009-01-02 22:55:00,1.50025,1.50045,1.49925,1.4998,331800000.0
2009-01-02 23:00:00,1.49995,1.5014,1.49947,1.5012,466200000.0
2009-01-02 23:05:00,1.50115,1.50195,1.50085,1.50195,143200000.0
2009-01-02 23:10:00,1.50195,1.5028,1.50195,1.5026,325200000.0
2009-01-02 23:15:00,1.5027,1.50295,1.5026,1.50285,163200000.0
2009-01-02 23:20:00,1.50295,1.50305,1.5026,1.5026,217600000.0
2009-01-02 23:25:00,1.50161,1.50295,1.50161,1.50295,186800000.0
2009-01-02 23:30:00,1.50305,1.5041,1.50295,1.50335,176600000.0
2009-01-02 23:35:00,1.5034,1.50345,1.50235,1.5032,220400000.0
2009-01-02 23:40:00,1.5032,1.5034,1.5019,1.503,269600000.0
2009-01-02 23:45:00,1.50285,1.5036,1.50285,1.50355,253600000.0
2009-01-02 23:50:00,1.50355,1.50545,1.50345,1.5049,305400000.0
2009-01-02 23:55:00,1.5049,1.5049,1.50225,1.50225,503400000.0
2009-01-05 00:00:00,1.5012,1.50135,1.5008,1.50125,38200000.0
2009-01-05 00:05:00,1.50125,1.50155,1.5004,1.50155,93600000.0
2009-01-05 00:10:00,1.50135,1.5016,1.5006,1.5011,110200000.0
2009-01-05 00:15:00,1.5011,1.5013,1.5006,1.5012,77200000.0
2009-01-05 00:20:00,1.50095,1.5016,1.50095,1.5016,40600000.0
2009-01-05 00:25:00,1.5016,1.50207,1.50111,1.50186,155200000.0
2009-01-05 00:30:00,1.50139,1.50203,1.50065,1.5015,86000000.0
2009-01-05 00:35:00,1.50145,1.50186,1.50099,1.50162,254600000.0
2009-01-05 00:40:00,1.5016,1.5016,1.5016,1.5016,166400000.0
2009-01-05 00:45:00,1.5016,1.502,1.5016,1.5019,134800000.0
2009-01-05 00:50:00,1.50185,1.50185,1.50028,1.50132,80200000.0
2009-01-05 00:55:00,1.50107,1.5016,1.5003,1.50095,171000000.0
2009-01-05 01:00:00,1.5016,1.502,1.5015,1.502,131000000.0
2009-01-05 01:05:00,1.50195,1.502,1.50155,1.5016,98600000.0
2009-01-05 01:10:00,1.5016,1.5016,1.5008,1.501,340400006.0
2009-01-05 01:15:00,1.50105,1.50195,1.501,1.50165,200800000.0
2009-01-05 01:20:00,1.5016,1.502,1.5014,1.5016,509400000.0
2009-01-05 01:25:00,1.5016,1.5016,1.50096,1.5011,267600000.0
2009-01-05 01:30:00,1.501,1.501,1.49935,1.49945,151200000.0
2009-01-05 01:35:00,1.4995,1.4995,1.4994,1.4994,37400000.0
2009-01-05 01:40:00,1.4994,1.4996,1.49905,1.4994,149000000.0
2009-01-05 01:45:00,1.49945,1.49955,1.4962,1.49635,278900000.0
2009-01-05 01:50:00,1.49635,1.4973,1.49578,1.49599,284200000.0
2009-01-05 01:55:00,1.4962,1.49795,1.49245,1.4949,655000000.0
2009-01-05 02:00:00,1.49495,1.4953,1.49315,1.4941,483800000.0
2009-01-05 02:05:00,1.49415,1.49495,1.49405,1.49485,315800000.0
2009-01-05 02:10:00,1.49485,1.4971,1.4948,1.49705,399200000.0
2009-01-05 02:15:00,1.4971,1.4978,1.49695,1.49745,246800000.0
2009-01-05 02:20:00,1.4974,1.49745,1.49635,1.4974,933800000.0
2009-01-05 02:25:00,1.49745,1.49805,1.49725,1.4978,679600000.0
2009-01-05 02:30:00,1.49765,1.4988,1.49755,1.4988,416400000.0
2009-01-05 02:35:00,1.49895,1.499,1.49855,1.4986,135600000.0
2009-01-05 02:40:00,1.4986,1.49875,1.4981,1.4985,438400000.0
2009-01-05 02:45:00,1.4985,1.49895,1.49805,1.49845,260400000.0
2009-01-05 02:50:00,1.49855,1.4989,1.49773,1.49835,508400000.0
2009-01-05 02:55:00,1.49835,1.4987,1.49725,1.4974,412200000.0
2009-01-05 03:00:00,1.4974,1.4975,1.49687,1.49725,336400000.0
2009-01-05 03:05:00,1.49725,1.49755,1.49704,1.49717,231800000.0
2009-01-05 03:10:00,1.4975,1.4975,1.49725,1.4973,298800000.0
2009-01-05 03:15:00,1.4973,1.4976,1.4973,1.49745,226800000.0
2009-01-05 03:20:00,1.49745,1.49778,1.49705,1.49735,254600000.0
2009-01-05 03:25:00,1.4976,1.4977,1.4974,1.4974,172800000.0
2009-01-05 03:30:00,1.4974,1.4974,1.49675,1.49685,89400000.0
2009-01-05 03:35:00,1.49675,1.49685,1.4958,1.49615,250600000.0
2009-01-05 03:40:00,1.49615,1.49645,1.49615,1.49645,158400000.0
2009-01-05 03:45:00,1.49645,1.49695,1.4964,1.49685,952600000.0
2009-01-05 03:50:00,1.49685,1.4972,1.49605,1.4971,286800000.0
2009-01-05 03:55:00,1.49708,1.4975,1.49682,1.4972,247400000.0
2009-01-05 04:00:00,1.4972,1.4973,1.49615,1.49615,232400000.0
2009-01-05 04:05:00,1.4961,1.4976,1.4943,1.49495,630400000.0
2009-01-05 04:10:00,1.49495,1.49495,1.49275,1.4929,671800000.0
2009-01-05 04:15:00,1.49285,1.49375,1.4927,1.4934,600400000.0
2009-01-05 04:20:00,1.4934,1.4954,1.4934,1.4935,525000000.0
2009-01-05 04:25:00,1.49345,1.4939,1.4933,1.49345,492400000.0
2009-01-05 04:30:00,1.4935,1.49435,1.4933,1.4934,550000000.0
2009-01-05 04:35:00,1.4934,1.49375,1.49325,1.49345,396600000.0
2009-01-05 04:40:00,1.4935,1.4941,1.49335,1.49385,191400000.0
2009-01-05 04:45:00,1.494,1.4942,1.4933,1.4936,369400000.0
2009-01-05 04:50:00,1.4936,1.4938,1.49335,1.4936,250800000.0
2009-01-05 04:55:00,1.49365,1.49375,1.49345,1.4936,165600000.0
2009-01-05 05:00:00,1.4936,1.4942,1.49325,1.4938,197200000.0
2009-01-05 05:05:00,1.49405,1.49405,1.49345,1.4936,142600000.0
2009-01-05 05:10:00,1.4937,1.4937,1.4935,1.4936,139600000.0
2009-01-05 05:15:00,1.49365,1.4937,1.49335,1.49345,323800000.0
2009-01-05 05:20:00,1.4935,1.49465,1.4934,1.4942,340800000.0
2009-01-05 05:25:00,1.49425,1.49615,1.4942,1.49575,314400000.0
2009-01-05 05:30:00,1.4957,1.49625,1.49555,1.4956,233200000.0
2009-01-05 05:35:00,1.4956,1.49625,1.49555,1.49595,304200000.0
2009-01-05 05:40:00,1.4958,1.4962,1.4955,1.4962,280600000.0
2009-01-05 05:45:00,1.49595,1.4962,1.4956,1.4957,183600000.0
2009-01-05 05:50:00,1.49575,1.49625,1.49555,1.4961,197600000.0
2009-01-05 05:55:00,1.496,1.4972,1.49595,1.49665,277200000.0
2009-01-05 06:00:00,1.4966,1.4968,1.49615,1.49635,265000000.0
2009-01-05 06:05:00,1.4963,1.4975,1.496,1.49695,317200000.0
2009-01-05 06:10:00,1.497,1.49865,1.49685,1.49835,234600000.0
2009-01-05 06:15:00,1.4984,1.5004,1.4984,1.50005,305000000.0
2009-01-05 06:20:00,1.50015,1.50055,1.4996,1.50025,286200000.0
2009-01-05 06:25:00,1.50015,1.5005,1.4984,1.4984,689600000.0
2009-01-05 06:30:00,1.49785,1.49885,1.49785,1.49845,358400000.0
2009-01-05 06:35:00,1.49845,1.49855,1.49785,1.4981,301600000.0
2009-01-05 06:40:00,1.4981,1.4981,1.49745,1.498,189400000.0
2009-01-05 06:45:00,1.498,1.49885,1.49795,1.4982,232400000.0
2009-01-05 06:50:00,1.4982,1.49845,1.4981,1.49835,114200000.0
2009-01-05 06:55:00,1.4983,1.49895,1.49815,1.49895,110200000.0
2009-01-05 07:00:00,1.4989,1.49895,1.49836,1.49855,366200000.0
2009-01-05 07:05:00,1.49855,1.49865,1.4985,1.4986,64000000.0
2009-01-05 07:10:00,1.4986,1.499,1.498,1.498,534600000.0
2009-01-05 07:15:00,1.498,1.49815,1.498,1.498,162400000.0
2009-01-05 07:20:00,1.498,1.49855,1.4978,1.49845,268200000.0
2009-01-05 07:25:00,1.4984,1.49885,1.49795,1.49855,205200000.0
2009-01-05 07:30:00,1.49865,1.49875,1.4981,1.49855,186000000.0
2009-01-05 07:35:00,1.49855,1.4989,1.49795,1.49795,233800000.0
2009-01-05 07:40:00,1.49795,1.49805,1.4977,1.49795,580600000.0
2009-01-05 07:45:00,1.498,1.4984,1.49775,1.4982,206600000.0
2009-01-05 07:50:00,1.49805,1.4987,1.498,1.4983,210900000.0
2009-01-05 07:55:00,1.4984,1.4986,1.49793,1.49845,502400000.0
2009-01-05 08:00:00,1.4986,1.4991,1.4984,1.49875,268800000.0
2009-01-05 08:05:00,1.49875,1.4996,1.49875,1.49895,297400000.0
2009-01-05 08:10:00,1.49895,1.49905,1.49875,1.49895,174000000.0
2009-01-05 08:15:00,1.49895,1.5005,1.49895,1.4993,555800000.0
2009-01-05 08:20:00,1.4994,1.50085,1.4991,1.50065,364400000.0
2009-01-05 08:25:00,1.50065,1.5015,1.49955,1.50005,336200000.0
2009-01-05 08:30:00,1.5,1.501,1.49995,1.50045,400600000.0
2009-01-05 08:35:00,1.50035,1.5004,1.49975,1.49995,280200000.0
2009-01-05 08:40:00,1.49995,1.50035,1.49985,1.49995,249600000.0
2009-01-05 08:45:00,1.49995,1.5003,1.49995,1.49995,147800000.0
2009-01-05 08:50:00,1.49995,1.49995,1.497,1.49915,385800000.0
2009-01-05 08:55:00,1.4992,1.49965,1.4987,1.49875,355000000.0
2009-01-05 09:00:00,1.4986,1.49965,1.49745,1.49805,836900001.0
2009-01-05 09:05:00,1.4982,1.4985,1.49705,1.49755,907399996.0
2009-01-05 09:10:00,1.4976,1.4977,1.49685,1.4976,318000000.0
2009-01-05 09:15:00,1.49765,1.49815,1.49755,1.498,179000000.0
2009-01-05 09:20:00,1.498,1.49825,1.4972,1.4973,486200000.0
2009-01-05 09:25:00,1.49725,1.49725,1.4964,1.4968,483200000.0
2009-01-05 09:30:00,1.49685,1.49815,1.49655,1.498,463900000.0
2009-01-05 09:35:00,1.498,1.49835,1.4974,1.4978,506200000.0
2009-01-05 09:40:00,1.49795,1.498,1.49735,1.498,559100000.0
2009-01-05 09:45:00,1.498,1.49815,1.4974,1.4975,490799996.0
2009-01-05 09:50:00,1.49755,1.4985,1.4974,1.49815,438200000.0
2009-01-05 09:55:00,1.49815,1.4986,1.4977,1.4979,422000000.0
2009-01-05 10:00:00,1.4979,1.4979,1.49425,1.4955,908600001.0
2009-01-05 10:05:00,1.4955,1.49625,1.49495,1.4952,593400000.0
2009-01-05 10:10:00,1.4952,1.49745,1.4949,1.49745,818800000.0
2009-01-05 10:15:00,1.49745,1.49875,1.49565,1.49835,1236200000.0
2009-01-05 10:20:00,1.49845,1.49935,1.49635,1.49735,1127800000.0
2009-01-05 10:25:00,1.49735,1.49895,1.49545,1.4979,1245200000.0
2009-01-05 10:30:00,1.49795,1.49945,1.49775,1.4987,1037900000.0
2009-01-05 10:35:00,1.4987,1.5032,1.49865,1.5032,1146600000.0
2009-01-05 10:40:00,1.50325,1.5048,1.50135,1.5037,1119900000.0
2009-01-05 10:45:00,1.5037,1.5052,1.5016,1.5018,1163800000.0
2009-01-05 10:50:00,1.5019,1.50485,1.5019,1.50485,822800000.0
2009-01-05 10:55:00,1.50475,1.50875,1.50475,1.5077,1223000000.0
2009-01-05 11:00:00,1.5077,1.5077,1.5068,1.5071,1076999999.0
2009-01-05 11:05:00,1.5071,1.5078,1.5061,1.50615,723600000.0
2009-01-05 11:10:00,1.5061,1.50615,1.50535,1.50545,684600000.0
2009-01-05 11:15:00,1.50545,1.50595,1.50495,1.5051,672000000.0
2009-01-05 11:20:00,1.505,1.5055,1.5043,1.50545,1088599994.0
2009-01-05 11:25:00,1.5054,1.5059,1.50495,1.5052,798600000.0
2009-01-05 11:30:00,1.5053,1.5056,1.5044,1.50535,1718800003.0
2009-01-05 11:35:00,1.50535,1.50575,1.50445,1.5046,925000000.0
2009-01-05 11:40:00,1.5046,1.50555,1.5043,1.5045,1252400001.0
2009-01-05 11:45:00,1.5045,1.5055,1.50415,1.5051,970400000.0
2009-01-05 11:50:00,1.50505,1.5066,1.50495,1.50635,826800000.0
2009-01-05 11:55:00,1.50635,1.50675,1.50595,1.50675,798800000.0
2009-01-05 12:00:00,1.50665,1.5068,1.50495,1.5052,740800000.0
2009-01-05 12:05:00,1.5052,1.5053,1.5037,1.5037,988600000.0
2009-01-05 12:10:00,1.50355,1.5045,1.5035,1.50405,1121600000.0
2009-01-05 12:15:00,1.50415,1.5053,1.50415,1.5048,779000000.0
2009-01-05 12:20:00,1.50495,1.5055,1.5035,1.5047,875200000.0
2009-01-05 12:25:00,1.50465,1.50535,1.50385,1.504,797600000.0
2009-01-05 12:30:00,1.504,1.5057,1.5035,1.50525,1061600000.0
2009-01-05 12:35:00,1.50515,1.5068,1.5049,1.50635,615000000.0
2009-01-05 12:40:00,1.50625,1.50675,1.50615,1.50665,438400000.0
2009-01-05 12:45:00,1.5066,1.50685,1.50605,1.5061,392800000.0
2009-01-05 12:50:00,1.5061,1.50675,1.5061,1.5064,438600000.0
2009-01-05 12:55:00,1.50635,1.50655,1.50495,1.50625,835200000.0
2009-01-05 13:00:00,1.5063,1.5068,1.5057,1.50645,621000000.0
2009-01-05 13:05:00,1.5063,1.5067,1.50595,1.5065,710400000.0
2009-01-05 13:10:00,1.50645,1.5066,1.50515,1.506,797000000.0
2009-01-05 13:15:00,1.50595,1.5064,1.5053,1.50605,474600000.0
2009-01-05 13:20:00,1.50605,1.50665,1.50605,1.50655,249600000.0
2009-01-05 13:25:00,1.50655,1.50655,1.506,1.50605,508800000.0
2009-01-05 13:30:00,1.506,1.50645,1.506,1.50625,428000000.0
2009-01-05 13:35:00,1.50625,1.50665,1.50625,1.50655,449000000.0
2009-01-05 13:40:00,1.5065,1.5066,1.50578,1.5063,400600000.0
2009-01-05 13:45:00,1.50625,1.5065,1.506,1.5062,480000000.0
2009-01-05 13:50:00,1.5062,1.5064,1.50615,1.50635,271000000.0
2009-01-05 13:55:00,1.50635,1.50655,1.5057,1.50595,734400000.0
2009-01-05 14:00:00,1.50595,1.5067,1.50575,1.50655,829000000.0
2009-01-05 14:05:00,1.50655,1.50655,1.5061,1.5061,380400000.0
2009-01-05 14:10:00,1.5061,1.5061,1.50537,1.506,451200000.0
2009-01-05 14:15:00,1.5059,1.50665,1.5047,1.5062,757800000.0
2009-01-05 14:20:00,1.5063,1.5066,1.50545,1.50575,521000000.0
2009-01-05 14:25:00,1.5058,1.50655,1.5051,1.5061,696600000.0
2009-01-05 14:30:00,1.5061,1.50645,1.50555,1.50565,594400000.0
2009-01-05 14:35:00,1.50565,1.5076,1.50505,1.5069,998000000.0
2009-01-05 14:40:00,1.5069,1.5078,1.5059,1.50745,740300000.0
2009-01-05 14:45:00,1.5076,1.5077,1.5055,1.50665,725599999.0
2009-01-05 14:50:00,1.50665,1.50775,1.5053,1.5053,866200000.0
2009-01-05 14:55:00,1.5053,1.5059,1.505,1.5054,735800000.0
2009-01-05 15:00:00,1.50545,1.50595,1.50505,1.5058,738500000.0
2009-01-05 15:05:00,1.5058,1.50655,1.50545,1.5057,895000000.0
2009-01-05 15:10:00,1.5057,1.5067,1.50535,1.506,792800000.0
2009-01-05 15:15:00,1.50595,1.5063,1.5053,1.506,1108200000.0
2009-01-05 15:20:00,1.506,1.50625,1.5054,1.50565,1034200000.0
2009-01-05 15:25:00,1.50565,1.5057,1.5047,1.5048,1088200000.0
2009-01-05 15:30:00,1.5048,1.5051,1.50465,1.50465,737800000.0
2009-01-05 15:35:00,1.5047,1.50495,1.5037,1.504,901800000.0
2009-01-05 15:40:00,1.5039,1.5046,1.50355,1.50375,909200000.0
2009-01-05 15:45:00,1.50375,1.5041,1.5022,1.5025,1137500000.0
2009-01-05 15:50:00,1.50245,1.50275,1.5023,1.50255,739200000.0
2009-01-05 15:55:00,1.50245,1.5038,1.50215,1.50345,1070200000.0
2009-01-05 16:00:00,1.50345,1.504,1.50315,1.504,1034200000.0
2009-01-05 16:05:00,1.504,1.50465,1.50385,1.5042,929600000.0
2009-01-05 16:10:00,1.50425,1.5043,1.5039,1.50395,851200000.0
2009-01-05 16:15:00,1.50405,1.5041,1.503,1.50355,1278800000.0
2009-01-05 16:20:00,1.50355,1.50465,1.50355,1.50415,1086000000.0
2009-01-05 16:25:00,1.50415,1.5045,1.50395,1.50415,922000000.0
2009-01-05 16:30:00,1.50415,1.5045,1.50395,1.5041,1104800000.0
2009-01-05 16:35:00,1.5041,1.50415,1.50295,1.503,1466200000.0
2009-01-05 16:40:00,1.50305,1.50315,1.50195,1.50265,1321200000.0
2009-01-05 16:45:00,1.50265,1.5035,1.50255,1.5032,1273400000.0
2009-01-05 16:50:00,1.5032,1.5032,1.5017,1.50175,1442200000.0
2009-01-05 16:55:00,1.50175,1.502,1.50145,1.50165,1292600000.0
2009-01-05 17:00:00,1.50175,1.5029,1.50165,1.50275,1367600000.0
2009-01-05 17:05:00,1.50275,1.50325,1.50225,1.50265,913800000.0
2009-01-05 17:10:00,1.50275,1.5029,1.50145,1.50185,1508799997.0
2009-01-05 17:15:00,1.50185,1.5021,1.5012,1.5017,1070400000.0
2009-01-05 17:20:00,1.50175,1.50205,1.50075,1.50075,1062800000.0
2009-01-05 17:25:00,1.5007,1.5013,1.50005,1.50115,1053400000.0
2009-01-05 17:30:00,1.50115,1.50225,1.50115,1.5021,1000800000.0
2009-01-05 17:35:00,1.50205,1.5022,1.50135,1.50195,549600000.0
2009-01-05 17:40:00,1.5018,1.502,1.50145,1.5015,991400000.0
2009-01-05 17:45:00,1.50145,1.5036,1.50145,1.50245,996800000.0
2009-01-05 17:50:00,1.50245,1.50345,1.50225,1.50345,861200000.0
2009-01-05 17:55:00,1.50345,1.5036,1.50205,1.5021,692400000.0
2009-01-05 18:00:00,1.502,1.50205,1.4995,1.49985,1238600000.0
2009-01-05 18:05:00,1.49985,1.50155,1.4998,1.501,1059800000.0
2009-01-05 18:10:00,1.50095,1.50185,1.49995,1.50155,1118400000.0
2009-01-05 18:15:00,1.50145,1.5048,1.50135,1.50375,1215600000.0
2009-01-05 18:20:00,1.5038,1.50615,1.50375,1.50575,902000000.0
2009-01-05 18:25:00,1.5057,1.506,1.50445,1.5053,1288600000.0
2009-01-05 18:30:00,1.5054,1.5068,1.50525,1.5068,1032600000.0
2009-01-05 18:35:00,1.5068,1.50775,1.50535,1.506,1171600000.0
2009-01-05 18:40:00,1.506,1.50665,1.50305,1.5036,1095200000.0
2009-01-05 18:45:00,1.50365,1.50415,1.5023,1.504,1071000000.0
2009-01-05 18:50:00,1.504,1.5053,1.5039,1.50465,637500000.0
2009-01-05 18:55:00,1.5046,1.5048,1.5039,1.5039,858600001.0
2009-01-05 19:00:00,1.5039,1.50405,1.5021,1.5024,998000000.0
2009-01-05 19:05:00,1.50245,1.50275,1.5021,1.5024,1030000000.0
2009-01-05 19:10:00,1.5025,1.50375,1.5023,1.5027,951000000.0
2009-01-05 19:15:00,1.5027,1.5033,1.5022,1.5025,461400000.0
2009-01-05 19:20:00,1.5025,1.5036,1.5025,1.50325,462600000.0
2009-01-05 19:25:00,1.50325,1.5035,1.50235,1.50295,690800000.0
2009-01-05 19:30:00,1.50295,1.5036,1.5018,1.5019,714600000.0
2009-01-05 19:35:00,1.5019,1.50245,1.50095,1.50125,576200000.0
2009-01-05 19:40:00,1.5012,1.5017,1.50045,1.5016,612300000.0
2009-01-05 19:45:00,1.5017,1.5023,1.50125,1.5021,786600000.0
2009-01-05 19:50:00,1.50225,1.5026,1.502,1.50245,313800000.0
2009-01-05 19:55:00,1.5026,1.50395,1.5025,1.50325,562000000.0
2009-01-05 20:00:00,1.50355,1.50375,1.50265,1.5034,637200001.0
2009-01-05 20:05:00,1.50355,1.5046,1.5033,1.5042,887400000.0
2009-01-05 20:10:00,1.5042,1.50465,1.50275,1.50375,893200000.0
2009-01-05 20:15:00,1.50375,1.5049,1.5036,1.5049,633600000.0
2009-01-05 20:20:00,1.50485,1.50545,1.5046,1.5053,604400000.0
2009-01-05 20:25:00,1.50535,1.5059,1.50465,1.5055,1096000000.0
2009-01-05 20:30:00,1.5055,1.50645,1.5053,1.50605,780000000.0
2009-01-05 20:35:00,1.50605,1.50635,1.50505,1.5057,760200000.0
2009-01-05 20:40:00,1.50575,1.50705,1.50555,1.5068,319800000.0
2009-01-05 20:45:00,1.5068,1.50685,1.5065,1.5068,295400000.0
2009-01-05 20:50:00,1.50695,1.5072,1.50595,1.50625,692200000.0
2009-01-05 20:55:00,1.50615,1.5067,1.50595,1.50595,333200000.0
2009-01-05 21:00:00,1.50605,1.5067,1.50595,1.5061,496600000.0
2009-01-05 21:05:00,1.5062,1.5072,1.506,1.50705,1082100000.0
2009-01-05 21:10:00,1.50705,1.50835,1.5065,1.5069,2812400009.0
2009-01-05 21:15:00,1.5069,1.50795,1.50655,1.5074,862000000.0
2009-01-05 21:20:00,1.50745,1.5078,1.50685,1.50765,923200000.0
2009-01-05 21:25:00,1.50765,1.5084,1.50745,1.5079,725400000.0
2009-01-05 21:30:00,1.5079,1.5084,1.50765,1.508,1044400000.0
2009-01-05 21:35:00,1.508,1.508,1.5071,1.50755,593800000.0
2009-01-05 21:40:00,1.5076,1.5082,1.50755,1.5077,319000000.0
2009-01-05 21:45:00,1.5077,1.50815,1.50725,1.50785,742200000.0
2009-01-05 21:50:00,1.5078,1.50785,1.507,1.5072,795600000.0
2009-01-05 21:55:00,1.5072,1.5078,1.50695,1.5077,673200000.0
2009-01-05 22:00:00,1.50775,1.50805,1.5064,1.5068,918200000.0
2009-01-05 22:05:00,1.5069,1.50705,1.50665,1.5068,300600000.0
2009-01-05 22:10:00,1.5068,1.50735,1.50665,1.5071,324600000.0
2009-01-05 22:15:00,1.5071,1.50745,1.50665,1.5067,409200000.0
2009-01-05 22:20:00,1.5067,1.50675,1.5062,1.50655,336400000.0
2009-01-05 22:25:00,1.50655,1.50745,1.5063,1.5073,381800000.0
2009-01-05 22:30:00,1.50725,1.5076,1.50615,1.5074,631200000.0
2009-01-05 22:35:00,1.50745,1.5076,1.50645,1.50645,223200000.0
2009-01-05 22:40:00,1.5065,1.50755,1.5064,1.50685,348400000.0
2009-01-05 22:45:00,1.50685,1.50785,1.50675,1.5076,462200000.0
2009-01-05 22:50:00,1.5077,1.5079,1.5061,1.507,500600000.0
2009-01-05 22:55:00,1.5071,1.5078,1.5069,1.5072,799100000.0
2009-01-05 23:00:00,1.50705,1.50755,1.50635,1.5075,1207599995.0
2009-01-05 23:05:00,1.50745,1.5087,1.50665,1.50845,737200006.0
2009-01-05 23:10:00,1.50845,1.5093,1.508,1.5092,863600003.0
2009-01-05 23:15:00,1.5093,1.5103,1.5089,1.5095,1058200002.0
2009-01-05 23:20:00,1.50955,1.51055,1.50915,1.51055,497600000.0
2009-01-05 23:25:00,1.51055,1.5115,1.5092,1.5113,587800000.0
2009-01-05 23:30:00,1.51125,1.5117,1.5111,1.51155,390400000.0
2009-01-05 23:35:00,1.5115,1.51245,1.5114,1.51235,347600000.0
2009-01-05 23:40:00,1.5123,1.5128,1.51175,1.5124,608800000.0
2009-01-05 23:45:00,1.51245,1.5141,1.5122,1.5131,608400000.0
2009-01-05 23:50:00,1.5131,1.5131,1.51225,1.51245,411800000.0
2009-01-05 23:55:00,1.51255,1.5129,1.51135,1.5119,916399999.0
2009-01-06 00:00:00,1.51185,1.51275,1.5116,1.5124,104000000.0
2009-01-06 00:05:00,1.51255,1.5126,1.51165,1.51235,107400000.0
2009-01-06 00:10:00,1.5124,1.513,1.5124,1.51275,41000000.0
2009-01-06 00:15:00,1.5122,1.5127,1.51195,1.5124,66600000.0
2009-01-06 00:20:00,1.51235,1.51285,1.51215,1.5122,130200000.0
2009-01-06 00:25:00,1.51215,1.51245,1.5121,1.5123,92000000.0
2009-01-06 00:30:00,1.51235,1.5132,1.5123,1.51285,154000000.0
2009-01-06 00:35:00,1.5129,1.51355,1.51225,1.513,636600000.0
2009-01-06 00:40:00,1.513,1.514,1.51205,1.51385,407600000.0
2009-01-06 00:45:00,1.5136,1.5139,1.51329,1.51375,36000000.0
2009-01-06 00:50:00,1.51385,1.51385,1.5135,1.5137,22800000.0
2009-01-06 00:55:00,1.51365,1.5137,1.51301,1.51355,362600000.0
2009-01-06 01:00:00,1.5135,1.5136,1.51315,1.5132,2352999978.0
2009-01-06 01:05:00,1.5132,1.51335,1.51315,1.5132,1670800001.0
2009-01-06 01:10:00,1.5132,1.5132,1.5132,1.5132,1328800004.0
2009-01-06 01:15:00,1.5132,1.5132,1.51245,1.5126,517000000.0
2009-01-06 01:20:00,1.5126,1.5131,1.5124,1.5125,317000000.0
2009-01-06 01:25:00,1.5125,1.5129,1.5125,1.5126,137000000.0
2009-01-06 01:30:00,1.51207,1.51285,1.51199,1.5126,211200000.0
2009-01-06 01:35:00,1.5126,1.51285,1.511,1.5118,434200000.0
2009-01-06 01:40:00,1.5118,1.5122,1.5116,1.51205,260600000.0
2009-01-06 01:45:00,1.512,1.513,1.51175,1.5128,260000000.0
2009-01-06 01:50:00,1.5128,1.5128,1.5116,1.5122,296000000.0
2009-01-06 01:55:00,1.5122,1.5131,1.5113,1.51145,440800000.0
2009-01-06 02:00:00,1.5115,1.51175,1.5093,1.50965,696400000.0
2009-01-06 02:05:00,1.50965,1.51,1.50845,1.5088,710800000.0
2009-01-06 02:10:00,1.5088,1.50955,1.50865,1.50955,334000000.0
2009-01-06 02:15:00,1.50955,1.50955,1.5087,1.5088,359400000.0
2009-01-06 02:20:00,1.50885,1.5094,1.50865,1.50875,332200000.0
2009-01-06 02:25:00,1.50865,1.50915,1.50855,1.50875,351600000.0
2009-01-06 02:30:00,1.50875,1.509,1.50845,1.50855,185600000.0
2009-01-06 02:35:00,1.50855,1.5103,1.50855,1.5103,398200000.0
2009-01-06 02:40:00,1.51025,1.51085,1.51005,1.51025,331600000.0
2009-01-06 02:45:00,1.51025,1.51085,1.50975,1.51035,441800000.0
2009-01-06 02:50:00,1.51035,1.5106,1.50905,1.50975,335000000.0
2009-01-06 02:55:00,1.50975,1.50985,1.5092,1.50925,441600000.0
2009-01-06 03:00:00,1.5095,1.5099,1.5084,1.50865,1336599999.0
2009-01-06 03:05:00,1.50865,1.50975,1.5086,1.50925,1589600010.0
2009-01-06 03:10:00,1.50925,1.50995,1.50925,1.5098,286400000.0
2009-01-06 03:15:00,1.5098,1.5098,1.50915,1.5094,319000000.0
2009-01-06 03:20:00,1.50935,1.50955,1.5084,1.50855,567400000.0
2009-01-06 03:25:00,1.50855,1.5089,1.50845,1.5087,490800000.0
2009-01-06 03:30:00,1.5086,1.509,1.5084,1.50885,272200000.0
2009-01-06 03:35:00,1.5089,1.5091,1.5084,1.50855,273600000.0
2009-01-06 03:40:00,1.50855,1.50935,1.5085,1.50885,383400000.0
2009-01-06 03:45:00,1.50885,1.50895,1.50835,1.50845,1210000000.0
2009-01-06 03:50:00,1.50845,1.5086,1.5079,1.50795,278600000.0
2009-01-06 03:55:00,1.508,1.5087,1.508,1.5081,105000000.0
2009-01-06 04:00:00,1.5081,1.50885,1.50795,1.5084,272600000.0
2009-01-06 04:05:00,1.5085,1.5089,1.5083,1.50875,442200000.0
2009-01-06 04:10:00,1.50865,1.50875,1.5085,1.50875,98000000.0
2009-01-06 04:15:00,1.5084,1.50885,1.5079,1.5083,236200000.0
2009-01-06 04:20:00,1.5082,1.50845,1.50805,1.5081,450600000.0
2009-01-06 04:25:00,1.5081,1.5081,1.50755,1.50785,239000000.0
2009-01-06 04:30:00,1.5079,1.50855,1.50775,1.50805,406800000.0
2009-01-06 04:35:00,1.508,1.5087,1.5076,1.5083,1472799999.0
2009-01-06 04:40:00,1.50835,1.5088,1.50815,1.5085,323200000.0
2009-01-06 04:45:00,1.50845,1.50875,1.50805,1.50825,315400000.0
2009-01-06 04:50:00,1.50845,1.50845,1.50815,1.50815,310000000.0
2009-01-06 04:55:00,1.50815,1.50845,1.5077,1.50805,353200000.0
2009-01-06 05:00:00,1.50815,1.5084,1.50805,1.5081,246000000.0
2009-01-06 05:05:00,1.50825,1.50825,1.5077,1.5081,346400000.0
2009-01-06 05:10:00,1.50815,1.5083,1.50768,1.5083,361800000.0
2009-01-06 05:15:00,1.50835,1.50845,1.508,1.50805,141000000.0
2009-01-06 05:20:00,1.50786,1.50841,1.5078,1.50793,462200000.0
2009-01-06 05:25:00,1.5081,1.5081,1.50753,1.50769,148500000.0
2009-01-06 05:30:00,1.50756,1.5082,1.50756,1.50805,438600000.0
2009-01-06 05:35:00,1.50819,1.5082,1.50763,1.50805,883800000.0
2009-01-06 05:40:00,1.50805,1.50815,1.50776,1.50805,473000005.0
2009-01-06 05:45:00,1.50815,1.5082,1.50771,1.50805,671200000.0
2009-01-06 05:50:00,1.50805,1.5083,1.50774,1.50786,334000000.0
2009-01-06 05:55:00,1.50825,1.50865,1.50805,1.50815,412600000.0
2009-01-06 06:00:00,1.50825,1.50835,1.50785,1.50825,311600000.0
2009-01-06 06:05:00,1.50835,1.509,1.50755,1.50895,359000000.0
2009-01-06 06:10:00,1.50895,1.50915,1.50885,1.509,397800000.0
2009-01-06 06:15:00,1.50895,1.5093,1.5084,1.50845,1138600003.0
2009-01-06 06:20:00,1.5085,1.50885,1.50835,1.5084,1394800003.0
2009-01-06 06:25:00,1.5084,1.50915,1.50755,1.50755,3728599937.0
2009-01-06 06:30:00,1.50765,1.5079,1.5073,1.5076,459800000.0
2009-01-06 06:35:00,1.5077,1.50805,1.50705,1.50715,901800002.0
2009-01-06 06:40:00,1.50715,1.5072,1.5048,1.50565,538000000.0
2009-01-06 06:45:00,1.5057,1.5066,1.50495,1.5051,1040600000.0
2009-01-06 06:50:00,1.5051,1.50685,1.5051,1.5064,753400000.0
2009-01-06 06:55:00,1.50645,1.5066,1.50595,1.50645,283400000.0
2009-01-06 07:00:00,1.5065,1.50665,1.50555,1.5059,769600000.0
2009-01-06 07:05:00,1.506,1.50685,1.5059,1.5064,663000000.0
2009-01-06 07:10:00,1.5064,1.50715,1.5061,1.50705,524400000.0
2009-01-06 07:15:00,1.50715,1.50715,1.50505,1.50605,899199999.0
2009-01-06 07:20:00,1.50605,1.50815,1.50575,1.50725,1051800000.0
2009-01-06 07:25:00,1.5073,1.5078,1.50685,1.5075,897600000.0
2009-01-06 07:30:00,1.5076,1.5081,1.5064,1.5068,524200000.0
2009-01-06 07:35:00,1.5068,1.5073,1.5064,1.5069,626800000.0
2009-01-06 07:40:00,1.507,1.50715,1.50645,1.50665,438000000.0
2009-01-06 07:45:00,1.5066,1.507,1.50625,1.50665,320000000.0
2009-01-06 07:50:00,1.5067,1.5071,1.50625,1.5067,219000000.0
2009-01-06 07:55:00,1.50655,1.50735,1.50625,1.5072,307600000.0
2009-01-06 08:00:00,1.5071,1.5073,1.50525,1.50525,598600000.0
2009-01-06 08:05:00,1.5054,1.50605,1.505,1.5054,460400000.0
2009-01-06 08:10:00,1.5054,1.5063,1.50505,1.5056,185800000.0
2009-01-06 08:15:00,1.5057,1.5058,1.5054,1.5058,190600000.0
2009-01-06 08:20:00,1.50555,1.506,1.5054,1.5056,298600000.0
2009-01-06 08:25:00,1.5056,1.5056,1.5047,1.50495,364400000.0
2009-01-06 08:30:00,1.50495,1.5061,1.50485,1.5058,534399999.0
2009-01-06 08:35:00,1.5058,1.5058,1.5047,1.50475,303800000.0
2009-01-06 08:40:00,1.50475,1.5051,1.5047,1.50495,147200000.0
2009-01-06 08:45:00,1.50495,1.5059,1.50465,1.50575,176800000.0
2009-01-06 08:50:00,1.50575,1.5059,1.5052,1.5053,414600000.0
2009-01-06 08:55:00,1.50535,1.5054,1.50405,1.5043,703600000.0
2009-01-06 09:00:00,1.5043,1.5052,1.50415,1.50495,607200000.0
2009-01-06 09:05:00,1.505,1.5059,1.505,1.50545,655000000.0
2009-01-06 09:10:00,1.50545,1.5072,1.50535,1.5064,636800000.0
2009-01-06 09:15:00,1.5064,1.5072,1.50605,1.5068,450600000.0
2009-01-06 09:20:00,1.50685,1.50685,1.5061,1.5061,685000000.0
2009-01-06 09:25:00,1.5061,1.5069,1.5061,1.50665,543800000.0
2009-01-06 09:30:00,1.5066,1.50705,1.5054,1.5058,1146000000.0
2009-01-06 09:35:00,1.5058,1.5064,1.50535,1.5056,1119400000.0
2009-01-06 09:40:00,1.50565,1.50565,1.50285,1.50345,1695200001.0
2009-01-06 09:45:00,1.50345,1.50435,1.5028,1.5033,970400000.0
2009-01-06 09:50:00,1.5033,1.504,1.50295,1.5035,1331400000.0
2009-01-06 09:55:00,1.50375,1.50455,1.5031,1.50365,1357400000.0
2009-01-06 10:00:00,1.5037,1.5038,1.5031,1.50315,911000000.0
2009-01-06 10:05:00,1.50315,1.50375,1.5031,1.5035,833000000.0
2009-01-06 10:10:00,1.5035,1.5043,1.50315,1.50365,852000000.0
2009-01-06 10:15:00,1.50365,1.505,1.50365,1.5041,1157600000.0
2009-01-06 10:20:00,1.50405,1.50495,1.50355,1.50385,1374600000.0
2009-01-06 10:25:00,1.504,1.50475,1.5033,1.5034,1225399998.0
2009-01-06 10:30:00,1.50335,1.5035,1.5025,1.50265,1036800000.0
2009-01-06 10:35:00,1.50265,1.5031,1.50255,1.50305,807400000.0
2009-01-06 10:40:00,1.503,1.50365,1.5026,1.50345,989800000.0
2009-01-06 10:45:00,1.50335,1.50375,1.5024,1.5027,867200000.0
2009-01-06 10:50:00,1.5027,1.50275,1.50145,1.50165,1071999974.0
2009-01-06 10:55:00,1.50175,1.50255,1.50155,1.50175,777800000.0
2009-01-06 11:00:00,1.5017,1.5017,1.50095,1.50105,383600000.0
2009-01-06 11:05:00,1.5012,1.50275,1.50105,1.50265,732200000.0
2009-01-06 11:10:00,1.5026,1.5033,1.50205,1.50255,611600000.0
2009-01-06 11:15:00,1.5026,1.5033,1.5021,1.50225,1135400000.0
2009-01-06 11:20:00,1.50225,1.50275,1.50205,1.50265,631800000.0
2009-01-06 11:25:00,1.50265,1.50325,1.50225,1.50285,1345200000.0
2009-01-06 11:30:00,1.50285,1.5032,1.5019,1.50245,1048400000.0
2009-01-06 11:35:00,1.50245,1.5028,1.50235,1.5026,934400000.0
2009-01-06 11:40:00,1.5026,1.5028,1.50245,1.50255,448600000.0
2009-01-06 11:45:00,1.50255,1.50335,1.50185,1.50205,1132200000.0
2009-01-06 11:50:00,1.502,1.50245,1.50085,1.50085,1269400000.0
2009-01-06 11:55:00,1.5009,1.501,1.5003,1.50075,485400000.0
2009-01-06 12:00:00,1.50075,1.5016,1.50045,1.50095,1041299998.0
2009-01-06 12:05:00,1.5009,1.501,1.4999,1.5005,1205400000.0
2009-01-06 12:10:00,1.50045,1.50085,1.49985,1.49995,907600000.0
2009-01-06 12:15:00,1.49995,1.5006,1.4999,1.50015,886800000.0
2009-01-06 12:20:00,1.50015,1.50045,1.49995,1.50035,838600000.0
2009-01-06 12:25:00,1.50035,1.50175,1.5001,1.5011,1215600000.0
2009-01-06 12:30:00,1.50105,1.50175,1.5002,1.50055,1191600000.0
2009-01-06 12:35:00,1.50055,1.5013,1.50025,1.5003,691800000.0
2009-01-06 12:40:00,1.50035,1.50045,1.5,1.50005,716200000.0
2009-01-06 12:45:00,1.50005,1.50035,1.4999,1.5,519600000.0
2009-01-06 12:50:00,1.50005,1.5002,1.49845,1.49895,713599998.0
2009-01-06 12:55:00,1.4986,1.4987,1.4978,1.4978,927000000.0
2009-01-06 13:00:00,1.4978,1.4986,1.4978,1.4978,922800000.0
2009-01-06 13:05:00,1.4978,1.4984,1.4975,1.4981,725400000.0
2009-01-06 13:10:00,1.49805,1.49855,1.49795,1.49805,912400000.0
2009-01-06 13:15:00,1.49795,1.49835,1.4975,1.4983,1091000000.0
2009-01-06 13:20:00,1.49825,1.4986,1.4978,1.4983,1031200000.0
2009-01-06 13:25:00,1.4983,1.49935,1.4983,1.49935,1244400000.0
2009-01-06 13:30:00,1.49935,1.49985,1.499,1.4997,790200000.0
2009-01-06 13:35:00,1.4997,1.50055,1.49825,1.49845,1022200000.0
2009-01-06 13:40:00,1.49845,1.5006,1.4981,1.5005,1264800000.0
2009-01-06 13:45:00,1.5005,1.50065,1.49935,1.4997,1202600000.0
2009-01-06 13:50:00,1.4997,1.50015,1.49875,1.49895,866600000.0
2009-01-06 13:55:00,1.49895,1.4993,1.49825,1.49895,767800000.0
2009-01-06 14:00:00,1.4989,1.4999,1.4987,1.49965,899900000.0
2009-01-06 14:05:00,1.4997,1.4998,1.49925,1.49965,901400000.0
2009-01-06 14:10:00,1.49975,1.5003,1.4994,1.49995,1163800000.0
2009-01-06 14:15:00,1.5,1.5,1.49935,1.4995,1350800000.0
2009-01-06 14:20:00,1.4995,1.49965,1.49875,1.4989,1130200000.0
2009-01-06 14:25:00,1.49885,1.49895,1.49795,1.4981,1467600000.0
2009-01-06 14:30:00,1.49815,1.49895,1.4977,1.4986,1292600000.0
2009-01-06 14:35:00,1.49855,1.50005,1.4985,1.4997,1036200000.0
2009-01-06 14:40:00,1.4997,1.50055,1.49945,1.50005,1358800000.0
2009-01-06 14:45:00,1.5001,1.5012,1.49985,1.5012,1063200000.0
2009-01-06 14:50:00,1.501,1.50155,1.501,1.5012,1240100000.0
2009-01-06 14:55:00,1.50115,1.50165,1.5011,1.5015,738200000.0
2009-01-06 15:00:00,1.5015,1.5016,1.50095,1.50095,1036000000.0
2009-01-06 15:05:00,1.50095,1.50145,1.5009,1.5013,594400000.0
2009-01-06 15:10:00,1.5013,1.50225,1.50095,1.50185,1091600000.0
2009-01-06 15:15:00,1.50195,1.50365,1.5016,1.5036,1144600000.0
2009-01-06 15:20:00,1.5036,1.50385,1.5024,1.50285,1228400000.0
2009-01-06 15:25:00,1.50285,1.50345,1.50215,1.50255,1413200001.0
2009-01-06 15:30:00,1.5025,1.5033,1.5023,1.5024,1341600000.0
2009-01-06 15:35:00,1.5024,1.504,1.5023,1.5036,1169800000.0
2009-01-06 15:40:00,1.50355,1.50475,1.5034,1.5047,1450799995.0
2009-01-06 15:45:00,1.5046,1.5053,1.5046,1.5053,1846299996.0
2009-01-06 15:50:00,1.50525,1.50525,1.50405,1.5044,1648799999.0
2009-01-06 15:55:00,1.5045,1.50505,1.504,1.504,1763900000.0
2009-01-06 16:00:00,1.504,1.50465,1.50395,1.50455,1086400001.0
2009-01-06 16:05:00,1.50455,1.50485,1.50425,1.5046,1550600002.0
2009-01-06 16:10:00,1.5045,1.5047,1.50375,1.5044,1572600000.0
2009-01-06 16:15:00,1.5043,1.50465,1.5038,1.50465,1594200000.0
2009-01-06 16:20:00,1.50455,1.5049,1.50395,1.5041,1335200000.0
2009-01-06 16:25:00,1.50415,1.50495,1.5038,1.5046,1500600000.0
2009-01-06 16:30:00,1.50465,1.50645,1.50415,1.50505,2423299992.0
2009-01-06 16:35:00,1.5049,1.50605,1.5049,1.50575,1913799996.0
2009-01-06 16:40:00,1.50575,1.50645,1.50575,1.5062,1583200000.0
2009-01-06 16:45:00,1.5062,1.5069,1.5059,1.5068,1370600000.0
2009-01-06 16:50:00,1.50685,1.5074,1.5065,1.50715,1137400000.0
2009-01-06 16:55:00,1.50715,1.5086,1.507,1.5078,1474200000.0
2009-01-06 17:00:00,1.5078,1.50825,1.50745,1.5076,1378700500.0
2009-01-06 17:05:00,1.50765,1.5078,1.506,1.5062,2124000000.0
2009-01-06 17:10:00,1.5062,1.5069,1.50605,1.50615,1327600000.0
2009-01-06 17:15:00,1.50615,1.5062,1.5052,1.5055,1557000000.0
2009-01-06 17:20:00,1.50555,1.50575,1.5037,1.50465,1625600000.0
2009-01-06 17:25:00,1.50465,1.5057,1.50425,1.5056,1447800000.0
2009-01-06 17:30:00,1.50565,1.50565,1.504,1.5041,1461799999.0
2009-01-06 17:35:00,1.5042,1.50545,1.50395,1.5051,1921200000.0
2009-01-06 17:40:00,1.5051,1.50585,1.50475,1.5056,1478600000.0
2009-01-06 17:45:00,1.5056,1.5057,1.50455,1.50465,1780000000.0
2009-01-06 17:50:00,1.5047,1.5063,1.50435,1.5062,1543000000.0
2009-01-06 17:55:00,1.50625,1.50675,1.5058,1.5063,1316000000.0
2009-01-06 18:00:00,1.50635,1.5074,1.50615,1.5071,1363600000.0
2009-01-06 18:05:00,1.50715,1.5072,1.5059,1.50615,1666400000.0
2009-01-06 18:10:00,1.5062,1.50715,1.5054,1.50715,1557800000.0
2009-01-06 18:15:00,1.50705,1.50795,1.50655,1.5073,1730400000.0
2009-01-06 18:20:00,1.5073,1.5081,1.50645,1.5079,1758000000.0
2009-01-06 18:25:00,1.508,1.5083,1.50685,1.50685,1442400000.0
2009-01-06 18:30:00,1.5069,1.50725,1.5056,1.5062,1014000000.0
2009-01-06 18:35:00,1.50635,1.50675,1.50575,1.50615,875600000.0
2009-01-06 18:40:00,1.5061,1.50775,1.50605,1.50775,1086400000.0
2009-01-06 18:45:00,1.50775,1.50825,1.50725,1.5077,1292600000.0
2009-01-06 18:50:00,1.50765,1.50815,1.50725,1.5079,1086400000.0
2009-01-06 18:55:00,1.50785,1.508,1.5068,1.5074,1436000000.0
2009-01-06 19:00:00,1.5074,1.50755,1.5066,1.50745,1513200001.0
2009-01-06 19:05:00,1.50745,1.50815,1.50715,1.50795,1039400000.0
2009-01-06 19:10:00,1.50795,1.50895,1.5078,1.5087,1420800000.0
2009-01-06 19:15:00,1.50865,1.50885,1.5072,1.5076,1704400000.0
2009-01-06 19:20:00,1.50775,1.50875,1.5072,1.5085,1365400000.0
2009-01-06 19:25:00,1.50855,1.50905,1.5075,1.50905,1650200000.0
2009-01-06 19:30:00,1.50905,1.5094,1.5077,1.50835,1904800000.0
2009-01-06 19:35:00,1.5085,1.50935,1.5084,1.5091,1377800000.0
2009-01-06 19:40:00,1.5092,1.50935,1.50875,1.50895,1188200000.0
2009-01-06 19:45:00,1.50895,1.51065,1.50875,1.5095,1214000000.0
2009-01-06 19:50:00,1.50955,1.51045,1.5089,1.50895,1903200000.0
2009-01-06 19:55:00,1.50895,1.5107,1.5089,1.50945,1500999999.0
2009-01-06 20:00:00,1.5094,1.51055,1.50915,1.5097,1519200000.0
2009-01-06 20:05:00,1.5096,1.5099,1.5091,1.50915,1365800000.0
2009-01-06 20:10:00,1.50915,1.5098,1.50845,1.50855,1855200000.0
2009-01-06 20:15:00,1.50855,1.5087,1.50715,1.5075,1344000000.0
2009-01-06 20:20:00,1.50755,1.50765,1.50645,1.5069,1622200001.0
2009-01-06 20:25:00,1.50675,1.5069,1.50605,1.5067,1391800000.0
2009-01-06 20:30:00,1.5067,1.5069,1.50625,1.5069,791200000.0
2009-01-06 20:35:00,1.50685,1.50725,1.506,1.5066,1050000000.0
2009-01-06 20:40:00,1.5066,1.5068,1.5065,1.5066,916200000.0
2009-01-06 20:45:00,1.50665,1.50665,1.50535,1.5058,1222000000.0
2009-01-06 20:50:00,1.5058,1.50645,1.50465,1.5054,1339400000.0
2009-01-06 20:55:00,1.5054,1.5055,1.5043,1.5048,1528000000.0
2009-01-06 21:00:00,1.5048,1.5058,1.50415,1.50515,1528600000.0
2009-01-06 21:05:00,1.5053,1.5067,1.5048,1.5065,1836800000.0
2009-01-06 21:10:00,1.50655,1.50815,1.5053,1.5057,1504000000.0
2009-01-06 21:15:00,1.5057,1.5067,1.5054,1.5061,890000000.0
2009-01-06 21:20:00,1.5065,1.5097,1.50585,1.5097,1638400000.0
2009-01-06 21:25:00,1.50975,1.5102,1.5087,1.50955,1945000000.0
2009-01-06 21:30:00,1.5097,1.5101,1.5091,1.50995,1304400000.0
2009-01-06 21:35:00,1.50995,1.5109,1.50965,1.50965,1370400000.0
2009-01-06 21:40:00,1.50965,1.51,1.50895,1.50965,963200000.0
2009-01-06 21:45:00,1.5097,1.5102,1.50895,1.50985,1691200000.0
2009-01-06 21:50:00,1.5099,1.5104,1.50945,1.5102,1443000000.0
2009-01-06 21:55:00,1.5103,1.51085,1.5097,1.51085,2516600000.0
2009-01-06 22:00:00,1.51085,1.51185,1.50985,1.51145,1346300000.0
2009-01-06 22:05:00,1.5114,1.5119,1.51115,1.5118,865000000.0
2009-01-06 22:10:00,1.51195,1.5122,1.51135,1.51165,1365200000.0
2009-01-06 22:15:00,1.51165,1.51165,1.5099,1.51045,1377200006.0
2009-01-06 22:20:00,1.5104,1.5104,1.50935,1.50995,1444000000.0
2009-01-06 22:25:00,1.50995,1.5102,1.50955,1.5096,815900000.0
2009-01-06 22:30:00,1.50965,1.5105,1.50935,1.50945,791800000.0
2009-01-06 22:35:00,1.50945,1.50945,1.50795,1.50885,774900000.0
2009-01-06 22:40:00,1.5089,1.5093,1.5057,1.5063,926900000.0
2009-01-06 22:45:00,1.50615,1.50785,1.50615,1.50705,1371200001.0
2009-01-06 22:50:00,1.507,1.50785,1.50695,1.50695,643000000.0
2009-01-06 22:55:00,1.50695,1.5078,1.5063,1.5063,721700000.0
2009-01-06 23:00:00,1.5067,1.508,1.5063,1.50735,1324300000.0
2009-01-06 23:05:00,1.5074,1.50805,1.50645,1.5073,1036200000.0
2009-01-06 23:10:00,1.50715,1.5074,1.5071,1.50735,189400000.0
2009-01-06 23:15:00,1.5073,1.5076,1.507,1.5072,517000000.0
2009-01-06 23:20:00,1.50725,1.5077,1.50705,1.50755,754200000.0
2009-01-06 23:25:00,1.5076,1.50775,1.5071,1.50775,507800000.0
2009-01-06 23:30:00,1.50775,1.5082,1.5075,1.5078,485800000.0
2009-01-06 23:35:00,1.50775,1.50785,1.50735,1.5076,351400000.0
2009-01-06 23:40:00,1.50755,1.5078,1.50715,1.50755,279800000.0
2009-01-06 23:45:00,1.5076,1.50815,1.5074,1.5077,677600000.0
2009-01-06 23:50:00,1.50735,1.50805,1.5073,1.50785,772100000.0
2009-01-06 23:55:00,1.508,1.50815,1.50725,1.50765,775400000.0
2009-01-07 00:00:00,1.50765,1.50785,1.50735,1.50765,83600000.0
2009-01-07 00:05:00,1.50755,1.5098,1.5072,1.5089,101800000.0
2009-01-07 00:10:00,1.50905,1.5093,1.5081,1.5093,145600000.0
2009-01-07 00:15:00,1.50915,1.5097,1.5087,1.50885,209400000.0
2009-01-07 00:20:00,1.50885,1.50965,1.5087,1.5089,228000000.0
2009-01-07 00:25:00,1.50895,1.50915,1.5072,1.5087,239400000.0
2009-01-07 00:30:00,1.50865,1.50895,1.50835,1.50855,159600000.0
2009-01-07 00:35:00,1.50855,1.5087,1.50798,1.5085,137400000.0
2009-01-07 00:40:00,1.5085,1.5087,1.50835,1.5085,246400000.0
2009-01-07 00:45:00,1.5085,1.5092,1.5084,1.50845,173800000.0
2009-01-07 00:50:00,1.50845,1.509,1.50775,1.5085,1269200013.0
2009-01-07 00:55:00,1.5084,1.5084,1.50695,1.507,455000001.0
2009-01-07 01:00:00,1.507,1.5076,1.5067,1.5068,943400000.0
2009-01-07 01:05:00,1.5068,1.5088,1.5068,1.5088,185800000.0
2009-01-07 01:10:00,1.5088,1.5088,1.5086,1.5086,24000000.0
2009-01-07 01:15:00,1.5086,1.5086,1.5078,1.5082,139400000.0
2009-01-07 01:20:00,1.5082,1.5082,1.50715,1.50715,152000000.0
2009-01-07 01:25:00,1.50725,1.5077,1.50695,1.5076,388400000.0
2009-01-07 01:30:00,1.5076,1.5076,1.5049,1.50655,559400000.0
2009-01-07 01:35:00,1.50655,1.50685,1.50585,1.50635,529200000.0
2009-01-07 01:40:00,1.50645,1.5074,1.506,1.5074,247999998.0
2009-01-07 01:45:00,1.50715,1.50735,1.5064,1.50645,111200000.0
2009-01-07 01:50:00,1.50655,1.5075,1.5061,1.5073,369800000.0
2009-01-07 01:55:00,1.5072,1.5078,1.50715,1.5073,320400000.0
2009-01-07 02:00:00,1.5073,1.5083,1.50685,1.5078,520600000.0
2009-01-07 02:05:00,1.5078,1.5096,1.5077,1.50855,725700001.0
2009-01-07 02:10:00,1.50865,1.50865,1.5082,1.5083,216800000.0
2009-01-07 02:15:00,1.5083,1.5083,1.506,1.5065,618000000.0
2009-01-07 02:20:00,1.50645,1.50725,1.50645,1.50705,440800000.0
2009-01-07 02:25:00,1.5071,1.50715,1.5066,1.5071,557800000.0
2009-01-07 02:30:00,1.5071,1.50755,1.507,1.50755,281600000.0
2009-01-07 02:35:00,1.5076,1.50765,1.5067,1.5072,353000000.0
2009-01-07 02:40:00,1.50725,1.50765,1.50635,1.50675,562000000.0
2009-01-07 02:45:00,1.5068,1.5072,1.50635,1.50665,557000000.0
2009-01-07 02:50:00,1.5064,1.5077,1.50635,1.507,932000000.0
2009-01-07 02:55:00,1.5071,1.5078,1.5059,1.5068,757600000.0
2009-01-07 03:00:00,1.5068,1.5079,1.50635,1.5068,1183400000.0
2009-01-07 03:05:00,1.5068,1.5068,1.504,1.505,1713000000.0
2009-01-07 03:10:00,1.5051,1.50585,1.5042,1.50545,1428200000.0
2009-01-07 03:15:00,1.50545,1.5061,1.50405,1.5055,830600000.0
2009-01-07 03:20:00,1.5055,1.50585,1.5046,1.5046,778200000.0
2009-01-07 03:25:00,1.50465,1.5053,1.50455,1.5052,871200000.0
2009-01-07 03:30:00,1.50515,1.50545,1.50445,1.505,1154000000.0
2009-01-07 03:35:00,1.505,1.5054,1.50455,1.5052,676000000.0
2009-01-07 03:40:00,1.5052,1.5052,1.50417,1.5049,390400000.0
2009-01-07 03:45:00,1.5049,1.50515,1.5049,1.505,91200000.0
2009-01-07 03:50:00,1.505,1.5055,1.50495,1.50535,171400000.0
2009-01-07 03:55:00,1.5055,1.50575,1.5047,1.5054,196200000.0
2009-01-07 04:00:00,1.5055,1.5055,1.5048,1.50515,186800000.0
2009-01-07 04:05:00,1.50515,1.5052,1.50465,1.5049,195600000.0
2009-01-07 04:10:00,1.5049,1.50545,1.5047,1.50495,459000000.0
2009-01-07 04:15:00,1.50495,1.5062,1.50495,1.50615,330200000.0
2009-01-07 04:20:00,1.5062,1.5066,1.5058,1.50625,227200000.0
2009-01-07 04:25:00,1.5062,1.50625,1.5053,1.50545,695800000.0
2009-01-07 04:30:00,1.5053,1.5064,1.5053,1.506,591000000.0
2009-01-07 04:35:00,1.506,1.5064,1.506,1.50615,187200000.0
2009-01-07 04:40:00,1.5062,1.50635,1.50518,1.50605,172200000.0
2009-01-07 04:45:00,1.5061,1.5074,1.5059,1.5073,401000000.0
2009-01-07 04:50:00,1.50715,1.50745,1.50575,1.5069,376600000.0
2009-01-07 04:55:00,1.50675,1.50695,1.5059,1.5065,297200000.0
2009-01-07 05:00:00,1.50605,1.50635,1.5059,1.50615,257000000.0
2009-01-07 05:05:00,1.5062,1.50715,1.50605,1.50675,336200000.0
2009-01-07 05:10:00,1.50665,1.5075,1.50635,1.5065,498400000.0
2009-01-07 05:15:00,1.50645,1.50745,1.50615,1.507,370200000.0
2009-01-07 05:20:00,1.50695,1.50715,1.5065,1.50695,216900000.0
2009-01-07 05:25:00,1.50685,1.50735,1.50595,1.50705,292800000.0
2009-01-07 05:30:00,1.50695,1.50705,1.5068,1.5068,115200000.0
2009-01-07 05:35:00,1.50675,1.50715,1.50675,1.507,164000000.0
2009-01-07 05:40:00,1.50695,1.50725,1.5068,1.50695,105200000.0
2009-01-07 05:45:00,1.50695,1.5075,1.5069,1.50725,310400000.0
2009-01-07 05:50:00,1.5072,1.5077,1.50645,1.50705,316000000.0
2009-01-07 05:55:00,1.50705,1.5071,1.5065,1.50705,182800000.0
2009-01-07 06:00:00,1.507,1.507,1.50655,1.5067,232000000.0
2009-01-07 06:05:00,1.5067,1.5067,1.50595,1.5062,587400000.0
2009-01-07 06:10:00,1.50625,1.5065,1.50615,1.5064,106600000.0
2009-01-07 06:15:00,1.50645,1.50725,1.5063,1.50695,293200000.0
2009-01-07 06:20:00,1.507,1.5071,1.5064,1.50685,390200000.0
2009-01-07 06:25:00,1.50685,1.507,1.50665,1.507,207800000.0
2009-01-07 06:30:00,1.507,1.5072,1.5069,1.50695,202000000.0
2009-01-07 06:35:00,1.50695,1.50695,1.5062,1.5064,268800000.0
2009-01-07 06:40:00,1.50645,1.50645,1.5061,1.5062,428600000.0
2009-01-07 06:45:00,1.5062,1.5065,1.50615,1.5065,211800000.0
2009-01-07 06:50:00,1.5065,1.5073,1.5065,1.50715,199800000.0
2009-01-07 06:55:00,1.5071,1.50735,1.50695,1.5071,223800000.0
2009-01-07 07:00:00,1.5071,1.5074,1.50705,1.50725,264200000.0
2009-01-07 07:05:00,1.5073,1.508,1.507,1.5079,346200000.0
2009-01-07 07:10:00,1.5078,1.50815,1.50755,1.5076,455400000.0
2009-01-07 07:15:00,1.5077,1.50835,1.50755,1.50815,294600000.0
2009-01-07 07:20:00,1.5083,1.50845,1.508,1.5084,276600000.0
2009-01-07 07:25:00,1.5084,1.5084,1.50745,1.50755,451600000.0
2009-01-07 07:30:00,1.5076,1.5079,1.5074,1.50775,451000000.0
2009-01-07 07:35:00,1.5077,1.50795,1.5071,1.5073,271000000.0
2009-01-07 07:40:00,1.50725,1.50745,1.50705,1.50715,49800000.0
2009-01-07 07:45:00,1.5074,1.50885,1.5074,1.5086,653800000.0
2009-01-07 07:50:00,1.5085,1.5085,1.50715,1.5076,1036600000.0
2009-01-07 07:55:00,1.5077,1.5085,1.5075,1.50755,1195000000.0
2009-01-07 08:00:00,1.50755,1.508,1.50685,1.5074,942400000.0
2009-01-07 08:05:00,1.50745,1.50795,1.5071,1.50765,849200000.0
2009-01-07 08:10:00,1.5078,1.50825,1.5075,1.5078,498800000.0
2009-01-07 08:15:00,1.5077,1.50775,1.5076,1.50765,330200000.0
2009-01-07 08:20:00,1.50765,1.5086,1.5076,1.5079,469200000.0
2009-01-07 08:25:00,1.5078,1.50915,1.5076,1.50835,1086400000.0
2009-01-07 08:30:00,1.50855,1.50915,1.50825,1.50845,1178200000.0
2009-01-07 08:35:00,1.5084,1.50865,1.50745,1.5075,1233800000.0
2009-01-07 08:40:00,1.5075,1.50755,1.5062,1.50725,1567200000.0
2009-01-07 08:45:00,1.50725,1.5073,1.50615,1.50615,538000000.0
2009-01-07 08:50:00,1.5062,1.5063,1.50565,1.5062,723200000.0
2009-01-07 08:55:00,1.50615,1.5069,1.50485,1.5055,687400000.0
2009-01-07 09:00:00,1.5056,1.50655,1.50545,1.50565,618800000.0
2009-01-07 09:05:00,1.50565,1.50595,1.50495,1.50525,408800000.0
2009-01-07 09:10:00,1.50525,1.5058,1.5051,1.5058,227400000.0
2009-01-07 09:15:00,1.50595,1.50685,1.505,1.50505,986400000.0
2009-01-07 09:20:00,1.50505,1.5059,1.50495,1.5053,611600000.0
2009-01-07 09:25:00,1.50525,1.5062,1.505,1.5058,513000000.0
2009-01-07 09:30:00,1.5058,1.506,1.50365,1.50415,1838400000.0
2009-01-07 09:35:00,1.50415,1.5058,1.5039,1.50535,1191400000.0
2009-01-07 09:40:00,1.50535,1.50545,1.50255,1.50285,1198600000.0
2009-01-07 09:45:00,1.50295,1.5037,1.50275,1.50325,970600000.0
2009-01-07 09:50:00,1.5032,1.50485,1.50305,1.50385,898700000.0
2009-01-07 09:55:00,1.50375,1.50475,1.5027,1.50475,1207600003.0
2009-01-07 10:00:00,1.50475,1.5049,1.50405,1.50425,889600000.0
2009-01-07 10:05:00,1.50425,1.5044,1.50365,1.50375,983600000.0
2009-01-07 10:10:00,1.5038,1.5043,1.50355,1.5042,994200000.0
2009-01-07 10:15:00,1.50415,1.5045,1.50375,1.50385,823800000.0
2009-01-07 10:20:00,1.5038,1.50395,1.50275,1.5031,991200000.0
2009-01-07 10:25:00,1.5031,1.5031,1.50215,1.50285,991200000.0
2009-01-07 10:30:00,1.50285,1.5047,1.50205,1.5039,1063300000.0
2009-01-07 10:35:00,1.5039,1.50455,1.50245,1.50255,861000000.0
2009-01-07 10:40:00,1.50255,1.50305,1.5007,1.50195,1144000000.0
2009-01-07 10:45:00,1.50195,1.50285,1.50055,1.5007,1426400002.0
2009-01-07 10:50:00,1.5007,1.50165,1.50045,1.50145,1792200000.0
2009-01-07 10:55:00,1.50145,1.50265,1.5014,1.50255,1215400000.0
2009-01-07 11:00:00,1.50255,1.50345,1.5021,1.5028,2068400000.0
2009-01-07 11:05:00,1.50275,1.50305,1.5019,1.502,1273200000.0
2009-01-07 11:10:00,1.50195,1.50195,1.5002,1.50075,1245400001.0
2009-01-07 11:15:00,1.50075,1.5014,1.5003,1.501,1115200000.0
2009-01-07 11:20:00,1.5009,1.50115,1.50065,1.5008,705800000.0
2009-01-07 11:25:00,1.5008,1.5008,1.4993,1.49935,1376400000.0
2009-01-07 11:30:00,1.49935,1.4996,1.49845,1.4994,1586600000.0
2009-01-07 11:35:00,1.4994,1.49955,1.4977,1.4981,1332500000.0
2009-01-07 11:40:00,1.4981,1.49915,1.4973,1.4973,840800000.0
2009-01-07 11:45:00,1.4974,1.4986,1.49725,1.4982,1350100000.0
2009-01-07 11:50:00,1.49835,1.4987,1.49815,1.4984,715800000.0
2009-01-07 11:55:00,1.4984,1.49905,1.4984,1.4989,500200000.0
2009-01-07 12:00:00,1.499,1.49955,1.4986,1.49935,939600000.0
2009-01-07 12:05:00,1.49935,1.5,1.4993,1.4995,1123599998.0
2009-01-07 12:10:00,1.4995,1.5002,1.4994,1.4995,1244400000.0
2009-01-07 12:15:00,1.49955,1.49985,1.4993,1.49985,548000000.0
2009-01-07 12:20:00,1.4998,1.49985,1.49935,1.4996,1131800000.0
2009-01-07 12:25:00,1.49965,1.50025,1.49965,1.5001,752800000.0
2009-01-07 12:30:00,1.5001,1.50225,1.49955,1.5022,1169200000.0
2009-01-07 12:35:00,1.50225,1.5025,1.50065,1.501,1606600000.0
2009-01-07 12:40:00,1.501,1.50185,1.5006,1.50145,1717000000.0
2009-01-07 12:45:00,1.50155,1.50175,1.5005,1.5008,1487000000.0
2009-01-07 12:50:00,1.50085,1.50205,1.5008,1.5013,1364600000.0
2009-01-07 12:55:00,1.50135,1.50245,1.5011,1.5018,1260600000.0
2009-01-07 13:00:00,1.50185,1.5026,1.50065,1.5016,1562000000.0
2009-01-07 13:05:00,1.50155,1.5018,1.5011,1.5013,1468800000.0
2009-01-07 13:10:00,1.50125,1.5016,1.50045,1.50065,1189400000.0
2009-01-07 13:15:00,1.50065,1.50135,1.50065,1.5011,792400000.0
2009-01-07 13:20:00,1.5011,1.5016,1.50005,1.5006,1190800000.0
2009-01-07 13:25:00,1.50055,1.5013,1.49905,1.49925,1028500000.0
2009-01-07 13:30:00,1.49925,1.5005,1.49925,1.4997,1148600000.0
2009-01-07 13:35:00,1.4997,1.50035,1.49955,1.5,792600000.0
2009-01-07 13:40:00,1.49995,1.49995,1.49785,1.49785,983000000.0
2009-01-07 13:45:00,1.4978,1.49875,1.4972,1.49825,869600000.0
2009-01-07 13:50:00,1.49825,1.4984,1.49765,1.4978,403600000.0
2009-01-07 13:55:00,1.4978,1.49895,1.4975,1.49875,658000000.0
2009-01-07 14:00:00,1.4988,1.4993,1.49845,1.4992,737800000.0
2009-01-07 14:05:00,1.4992,1.4995,1.49895,1.4994,1190200000.0
2009-01-07 14:10:00,1.4994,1.49995,1.4992,1.4995,933000000.0
2009-01-07 14:15:00,1.49945,1.49955,1.49915,1.4992,357600000.0
2009-01-07 14:20:00,1.4992,1.4997,1.49915,1.4996,799200000.0
2009-01-07 14:25:00,1.49955,1.49985,1.49895,1.4992,1743800000.0
2009-01-07 14:30:00,1.4991,1.4996,1.4991,1.49945,758200000.0
2009-01-07 14:35:00,1.49945,1.49975,1.4991,1.49965,476200000.0
2009-01-07 14:40:00,1.49965,1.50035,1.49965,1.5003,355400000.0
2009-01-07 14:45:00,1.50035,1.50115,1.50025,1.50065,1126400000.0
2009-01-07 14:50:00,1.5006,1.5015,1.50045,1.5008,1296200000.0
2009-01-07 14:55:00,1.5009,1.50115,1.50035,1.5008,1564400000.0
2009-01-07 15:00:00,1.5008,1.50145,1.5006,1.5007,1179000000.0
2009-01-07 15:05:00,1.5007,1.5016,1.5004,1.501,1349900000.0
2009-01-07 15:10:00,1.50105,1.5019,1.49975,1.5013,1453500000.0
2009-01-07 15:15:00,1.50055,1.50155,1.4982,1.49925,1400400000.0
2009-01-07 15:20:00,1.49925,1.49975,1.49895,1.49905,1183400000.0
2009-01-07 15:25:00,1.49895,1.4991,1.4953,1.496,1093400001.0
2009-01-07 15:30:00,1.496,1.4974,1.49565,1.496,1008000000.0
2009-01-07 15:35:00,1.49605,1.49675,1.4932,1.494,1086000000.0
2009-01-07 15:40:00,1.494,1.49725,1.49375,1.497,982400000.0
2009-01-07 15:45:00,1.4969,1.4971,1.49565,1.497,1367700000.0
2009-01-07 15:50:00,1.497,1.4976,1.4963,1.4971,1395800000.0
2009-01-07 15:55:00,1.4971,1.4978,1.4962,1.49725,1352600000.0
2009-01-07 16:00:00,1.4973,1.49815,1.49625,1.4978,1300300000.0
2009-01-07 16:05:00,1.49765,1.49765,1.49575,1.4958,1569299999.0
2009-01-07 16:10:00,1.49575,1.49725,1.4957,1.49625,1146500000.0
2009-01-07 16:15:00,1.49625,1.4971,1.496,1.49645,801400000.0
2009-01-07 16:20:00,1.49645,1.49745,1.49605,1.4971,1086200000.0
2009-01-07 16:25:00,1.49705,1.4977,1.49675,1.4975,822000000.0
2009-01-07 16:30:00,1.49755,1.49805,1.49725,1.4976,845800000.0
2009-01-07 16:35:00,1.49765,1.4988,1.4975,1.49825,1028600000.0
2009-01-07 16:40:00,1.49825,1.49935,1.49815,1.499,1122500000.0
2009-01-07 16:45:00,1.499,1.49915,1.4986,1.49865,1063400000.0
2009-01-07 16:50:00,1.49875,1.4988,1.49815,1.49865,1190200000.0
2009-01-07 16:55:00,1.49865,1.49935,1.49855,1.4988,1689400000.0
2009-01-07 17:00:00,1.4988,1.49895,1.4973,1.4981,1268200000.0
2009-01-07 17:05:00,1.49795,1.4983,1.49745,1.4978,1170400000.0
2009-01-07 17:10:00,1.49785,1.49805,1.4975,1.4977,893000000.0
2009-01-07 17:15:00,1.49765,1.49775,1.49625,1.49735,954000000.0
2009-01-07 17:20:00,1.49735,1.49785,1.4963,1.4968,1806400001.0
2009-01-07 17:25:00,1.49665,1.49675,1.49605,1.49675,1655800000.0
2009-01-07 17:30:00,1.4967,1.49755,1.4958,1.4967,2003800003.0
2009-01-07 17:35:00,1.4967,1.4972,1.49635,1.49715,1938000000.0
2009-01-07 17:40:00,1.4971,1.4973,1.4965,1.49715,1836800000.0
2009-01-07 17:45:00,1.4972,1.49995,1.4967,1.49995,1944700000.0
2009-01-07 17:50:00,1.49995,1.5011,1.49815,1.49895,2047500000.0
2009-01-07 17:55:00,1.49895,1.50025,1.4985,1.4998,1782199999.0
2009-01-07 18:00:00,1.4997,1.5019,1.49925,1.5015,1748000000.0
2009-01-07 18:05:00,1.50145,1.50345,1.50125,1.50185,1657000000.0
2009-01-07 18:10:00,1.50185,1.5028,1.50155,1.5021,1724400000.0
2009-01-07 18:15:00,1.50185,1.5023,1.50085,1.501,1483599999.0
2009-01-07 18:20:00,1.50095,1.50175,1.50065,1.50085,1206600000.0
2009-01-07 18:25:00,1.50085,1.5012,1.49985,1.50025,1229100000.0
2009-01-07 18:30:00,1.50025,1.5017,1.49995,1.50095,1181600000.0
2009-01-07 18:35:00,1.50095,1.50155,1.50055,1.5013,1792800000.0
2009-01-07 18:40:00,1.5013,1.5015,1.5001,1.5004,1720800000.0
2009-01-07 18:45:00,1.5004,1.5019,1.50015,1.50155,1748400000.0
2009-01-07 18:50:00,1.5015,1.50205,1.50095,1.5016,1917100000.0
2009-01-07 18:55:00,1.50155,1.50165,1.50045,1.501,2302200000.0
2009-01-07 19:00:00,1.50095,1.501,1.49965,1.4998,1112800000.0
2009-01-07 19:05:00,1.49975,1.5,1.49855,1.499,1068200001.0
2009-01-07 19:10:00,1.49895,1.4991,1.49845,1.4991,948400000.0
2009-01-07 19:15:00,1.49915,1.49925,1.4984,1.49875,857000000.0
2009-01-07 19:20:00,1.49885,1.49935,1.4985,1.49935,1225000000.0
2009-01-07 19:25:00,1.49925,1.49925,1.49855,1.4986,1260200000.0
2009-01-07 19:30:00,1.4985,1.4989,1.4979,1.4986,949200000.0
2009-01-07 19:35:00,1.4986,1.49895,1.49795,1.49805,499600000.0
2009-01-07 19:40:00,1.49805,1.49985,1.49795,1.49915,1077400000.0
2009-01-07 19:45:00,1.4991,1.49955,1.4989,1.4991,972200000.0
2009-01-07 19:50:00,1.4991,1.49925,1.49855,1.49895,452800000.0
2009-01-07 19:55:00,1.49895,1.49925,1.49715,1.49725,1487200000.0
2009-01-07 20:00:00,1.4974,1.49835,1.497,1.4983,1424800000.0
2009-01-07 20:05:00,1.49835,1.49915,1.49825,1.49915,2112000000.0
2009-01-07 20:10:00,1.49915,1.49945,1.4983,1.4988,2219400000.0
2009-01-07 20:15:00,1.4988,1.4994,1.4984,1.49935,1955000000.0
2009-01-07 20:20:00,1.49935,1.5003,1.4992,1.50015,1278000000.0
2009-01-07 20:25:00,1.5002,1.50275,1.50015,1.5025,2302600000.0
2009-01-07 20:30:00,1.5025,1.5035,1.50225,1.5032,2178000000.0
2009-01-07 20:35:00,1.5032,1.5037,1.5031,1.50345,1920000000.0
2009-01-07 20:40:00,1.50335,1.5041,1.5029,1.50345,2274600000.0
2009-01-07 20:45:00,1.5036,1.50385,1.5026,1.5026,1062600000.0
2009-01-07 20:50:00,1.5026,1.5028,1.50245,1.50255,680000000.0
2009-01-07 20:55:00,1.5027,1.50355,1.5027,1.503,1221400000.0
2009-01-07 21:00:00,1.50305,1.50355,1.5024,1.50355,2027000011.0
2009-01-07 21:05:00,1.5036,1.5039,1.5031,1.5033,1300400000.0
2009-01-07 21:10:00,1.50325,1.50365,1.5025,1.50365,1494599999.0
2009-01-07 21:15:00,1.5036,1.50375,1.50255,1.50365,1424000000.0
2009-01-07 21:20:00,1.50365,1.5037,1.50235,1.5031,1474800000.0
2009-01-07 21:25:00,1.50315,1.5036,1.5027,1.5031,2045400000.0
2009-01-07 21:30:00,1.5031,1.5035,1.5011,1.5011,1683200001.0
2009-01-07 21:35:00,1.5011,1.5025,1.50065,1.50155,2247600000.0
2009-01-07 21:40:00,1.5016,1.5021,1.5014,1.5015,1378800000.0
2009-01-07 21:45:00,1.50145,1.50155,1.501,1.501,400600000.0
2009-01-07 21:50:00,1.501,1.5013,1.50065,1.5009,531800000.0
2009-01-07 21:55:00,1.5009,1.5014,1.50065,1.50095,390800000.0
2009-01-07 22:00:00,1.50095,1.50115,1.5008,1.501,289200000.0
2009-01-07 22:05:00,1.5009,1.50265,1.5002,1.50255,1802800000.0
2009-01-07 22:10:00,1.5026,1.5026,1.50145,1.5017,1412000000.0
2009-01-07 22:15:00,1.5017,1.5026,1.5013,1.5023,1924800000.0
2009-01-07 22:20:00,1.5023,1.50345,1.5023,1.50245,1276200000.0
2009-01-07 22:25:00,1.50245,1.5029,1.5022,1.5028,881200000.0
2009-01-07 22:30:00,1.5028,1.5033,1.5022,1.50235,1927600000.0
2009-01-07 22:35:00,1.50225,1.50335,1.502,1.50235,1914500000.0
2009-01-07 22:40:00,1.50245,1.50245,1.5013,1.50145,711000000.0
2009-01-07 22:45:00,1.5012,1.5015,1.50114,1.50145,150400000.0
2009-01-07 22:50:00,1.50145,1.50145,1.50065,1.5011,608400000.0
2009-01-07 22:55:00,1.50115,1.5012,1.50035,1.50065,1050600000.0
2009-01-07 23:00:00,1.50055,1.5027,1.5005,1.50235,1407200000.0
2009-01-07 23:05:00,1.50235,1.5024,1.5017,1.50205,849399999.0
2009-01-07 23:10:00,1.50205,1.50255,1.5014,1.50205,1015200000.0
2009-01-07 23:15:00,1.50205,1.50205,1.50115,1.50155,380000000.0
2009-01-07 23:20:00,1.50155,1.5024,1.50145,1.5023,400400000.0
2009-01-07 23:25:00,1.50225,1.5024,1.501,1.5018,1196000000.0
2009-01-07 23:30:00,1.5018,1.5024,1.50175,1.50215,799200000.0
2009-01-07 23:35:00,1.50215,1.50245,1.50195,1.50205,402400000.0
2009-01-07 23:40:00,1.5021,1.50215,1.50205,1.5021,51400000.0
2009-01-07 23:45:00,1.5021,1.5034,1.5021,1.50315,1314600000.0
2009-01-07 23:50:00,1.5033,1.50395,1.50215,1.5024,1483200000.0
2009-01-07 23:55:00,1.5024,1.50325,1.50195,1.50265,1148800000.0
2009-01-08 00:00:00,1.50275,1.50275,1.50185,1.50215,170400000.0
2009-01-08 00:05:00,1.5021,1.50245,1.502,1.5022,33600000.0
2009-01-08 00:10:00,1.50235,1.50235,1.502,1.50235,79400000.0
2009-01-08 00:15:00,1.50235,1.50355,1.50225,1.5033,68800000.0
2009-01-08 00:20:00,1.50345,1.5041,1.50295,1.5036,163600000.0
2009-01-08 00:25:00,1.5036,1.5037,1.50315,1.5036,117400000.0
2009-01-08 00:30:00,1.5036,1.50385,1.50335,1.5037,167600000.0
2009-01-08 00:35:00,1.50326,1.5038,1.50315,1.50355,122600000.0
2009-01-08 00:40:00,1.5035,1.5039,1.50305,1.5031,181000000.0
2009-01-08 00:45:00,1.5031,1.50375,1.50295,1.50365,103800000.0
2009-01-08 00:50:00,1.50375,1.50375,1.50295,1.5031,65400000.0
2009-01-08 00:55:00,1.50325,1.50385,1.5031,1.5034,53200000.0
2009-01-08 01:00:00,1.50355,1.50365,1.50285,1.5033,124200000.0
2009-01-08 01:05:00,1.50325,1.5033,1.50295,1.50305,53000000.0
2009-01-08 01:10:00,1.5031,1.5031,1.50228,1.5027,94800000.0
2009-01-08 01:15:00,1.5024,1.5028,1.5024,1.50255,185999994.0
2009-01-08 01:20:00,1.50255,1.50255,1.5025,1.5025,315199985.0
2009-01-08 01:25:00,1.5025,1.5025,1.5012,1.5018,552600000.0
2009-01-08 01:30:00,1.5019,1.50235,1.50145,1.50195,135600000.0
2009-01-08 01:35:00,1.50195,1.5022,1.5016,1.50175,129000000.0
2009-01-08 01:40:00,1.50175,1.5023,1.50175,1.50205,194600000.0
2009-01-08 01:45:00,1.50205,1.5029,1.5019,1.5025,268600000.0
2009-01-08 01:50:00,1.50255,1.5031,1.5024,1.5027,155400000.0
2009-01-08 01:55:00,1.5026,1.5028,1.502,1.5023,288200000.0
2009-01-08 02:00:00,1.5023,1.504,1.502,1.50345,410800000.0
2009-01-08 02:05:00,1.5036,1.50395,1.5034,1.50345,175400000.0
2009-01-08 02:10:00,1.50345,1.50395,1.50335,1.5035,275000000.0
2009-01-08 02:15:00,1.50345,1.50405,1.5028,1.5037,524400000.0
2009-01-08 02:20:00,1.5037,1.5038,1.50315,1.50355,732400000.0
2009-01-08 02:25:00,1.50355,1.50375,1.50305,1.5032,876200000.0
2009-01-08 02:30:00,1.5032,1.50425,1.50255,1.5032,703400000.0
2009-01-08 02:35:00,1.5033,1.5034,1.5027,1.5028,534200000.0
2009-01-08 02:40:00,1.5028,1.50315,1.5021,1.5023,663200000.0
2009-01-08 02:45:00,1.5023,1.50275,1.5023,1.5024,269000000.0
2009-01-08 02:50:00,1.50245,1.5025,1.5017,1.5019,223599999.0
2009-01-08 02:55:00,1.5019,1.50245,1.50135,1.5015,718000000.0
2009-01-08 03:00:00,1.5015,1.5018,1.5015,1.50165,281800000.0
2009-01-08 03:05:00,1.5017,1.5019,1.5014,1.50175,294800000.0
2009-01-08 03:10:00,1.5019,1.5021,1.5011,1.50145,384800000.0
2009-01-08 03:15:00,1.5015,1.50195,1.50135,1.5018,375400000.0
2009-01-08 03:20:00,1.5018,1.50195,1.50147,1.5017,194200000.0
2009-01-08 03:25:00,1.50176,1.5018,1.50105,1.5016,265200000.0
2009-01-08 03:30:00,1.50165,1.5023,1.5015,1.5021,227800000.0
2009-01-08 03:35:00,1.50157,1.5021,1.50123,1.5021,121600000.0
2009-01-08 03:40:00,1.5021,1.5025,1.502,1.502,267600000.0
2009-01-08 03:45:00,1.5021,1.50215,1.50085,1.50175,442400000.0
2009-01-08 03:50:00,1.5017,1.5023,1.50084,1.5021,215400000.0
2009-01-08 03:55:00,1.502,1.50215,1.50155,1.5016,259000000.0
2009-01-08 04:00:00,1.5016,1.50185,1.50135,1.5016,337800000.0
2009-01-08 04:05:00,1.5016,1.5018,1.5016,1.5016,216200000.0
2009-01-08 04:10:00,1.50165,1.50185,1.5016,1.5016,92600000.0
2009-01-08 04:15:00,1.50175,1.5022,1.50165,1.5018,305600000.0
2009-01-08 04:20:00,1.50195,1.5021,1.50121,1.5014,200800000.0
2009-01-08 04:25:00,1.5017,1.50205,1.50114,1.50195,121000000.0
2009-01-08 04:30:00,1.502,1.5032,1.50195,1.50285,342600000.0
2009-01-08 04:35:00,1.50295,1.5031,1.5021,1.5025,193400000.0
2009-01-08 04:40:00,1.5026,1.50275,1.502,1.50205,187400000.0
2009-01-08 04:45:00,1.50205,1.5024,1.5019,1.50205,177800000.0
2009-01-08 04:50:00,1.502,1.5023,1.5018,1.5018,101200000.0
2009-01-08 04:55:00,1.50185,1.5023,1.50165,1.5021,234400000.0
2009-01-08 05:00:00,1.50205,1.5025,1.5018,1.50197,368400000.0
2009-01-08 05:05:00,1.50215,1.50224,1.50174,1.5022,197200000.0
2009-01-08 05:10:00,1.50215,1.5024,1.5018,1.5022,660800000.0
2009-01-08 05:15:00,1.5022,1.5022,1.50195,1.502,198600000.0
2009-01-08 05:20:00,1.502,1.5026,1.5019,1.50215,192600003.0
2009-01-08 05:25:00,1.50215,1.50255,1.50205,1.5023,130000000.0
2009-01-08 05:30:00,1.5023,1.50245,1.5023,1.5023,78000000.0
2009-01-08 05:35:00,1.5023,1.5026,1.50225,1.50225,146600000.0
2009-01-08 05:40:00,1.50225,1.5027,1.50189,1.5024,641000005.0
2009-01-08 05:45:00,1.5024,1.50255,1.50209,1.5024,291400000.0
2009-01-08 05:50:00,1.5024,1.50245,1.50201,1.50235,429000000.0
2009-01-08 05:55:00,1.5024,1.50255,1.50197,1.50229,1020400000.0
2009-01-08 06:00:00,1.5024,1.50255,1.5022,1.5022,112200000.0
2009-01-08 06:05:00,1.50215,1.5025,1.50165,1.50215,338000000.0
2009-01-08 06:10:00,1.50225,1.50235,1.50205,1.5021,281000000.0
2009-01-08 06:15:00,1.5021,1.5024,1.5015,1.50175,654600002.0
2009-01-08 06:20:00,1.5017,1.5022,1.5016,1.5019,348600000.0
2009-01-08 06:25:00,1.5019,1.5026,1.50145,1.5022,584400006.0
2009-01-08 06:30:00,1.50225,1.50235,1.50095,1.5015,339800000.0
2009-01-08 06:35:00,1.5015,1.5015,1.50115,1.5012,217200000.0
2009-01-08 06:40:00,1.5012,1.50195,1.50095,1.5016,259700000.0
2009-01-08 06:45:00,1.5016,1.5017,1.501,1.501,470400000.0
2009-01-08 06:50:00,1.50105,1.50175,1.501,1.5017,310800000.0
2009-01-08 06:55:00,1.50165,1.5018,1.501,1.5013,325400000.0
2009-01-08 07:00:00,1.5013,1.50165,1.50095,1.5011,413400000.0
2009-01-08 07:05:00,1.5011,1.5016,1.50095,1.5015,363400000.0
2009-01-08 07:10:00,1.5015,1.5015,1.501,1.50135,251600000.0
2009-01-08 07:15:00,1.50135,1.5018,1.50125,1.5015,218800000.0
2009-01-08 07:20:00,1.5015,1.5015,1.50105,1.50135,140800000.0
2009-01-08 07:25:00,1.50135,1.5016,1.50125,1.50135,130800000.0
2009-01-08 07:30:00,1.50135,1.50155,1.5013,1.5013,320200000.0
2009-01-08 07:35:00,1.5013,1.5016,1.5013,1.50135,302400000.0
2009-01-08 07:40:00,1.5014,1.5017,1.50112,1.50138,275400000.0
2009-01-08 07:45:00,1.50175,1.5018,1.5016,1.5017,123400000.0
2009-01-08 07:50:00,1.50165,1.50165,1.50105,1.50125,709600000.0
2009-01-08 07:55:00,1.5013,1.5013,1.5011,1.5011,641600000.0
2009-01-08 08:00:00,1.5011,1.50155,1.5011,1.50115,789400000.0
2009-01-08 08:05:00,1.50115,1.5015,1.50085,1.5009,672400000.0
2009-01-08 08:10:00,1.5009,1.50145,1.50065,1.5008,695400000.0
2009-01-08 08:15:00,1.5008,1.5012,1.5007,1.501,514200000.0
2009-01-08 08:20:00,1.50105,1.50145,1.50065,1.5007,557000000.0
2009-01-08 08:25:00,1.5007,1.5008,1.49885,1.499,636400004.0
2009-01-08 08:30:00,1.49895,1.4991,1.4983,1.49875,1141800000.0
2009-01-08 08:35:00,1.49875,1.4989,1.4983,1.4988,870700000.0
2009-01-08 08:40:00,1.4988,1.4988,1.4977,1.49795,897000000.0
2009-01-08 08:45:00,1.49795,1.4985,1.49685,1.4981,1211199988.0
2009-01-08 08:50:00,1.4981,1.4982,1.4968,1.49765,558600000.0
2009-01-08 08:55:00,1.49765,1.49805,1.4974,1.4976,1157800000.0
2009-01-08 09:00:00,1.4976,1.49815,1.4976,1.498,839200000.0
2009-01-08 09:05:00,1.498,1.49805,1.4975,1.49785,482400000.0
2009-01-08 09:10:00,1.49785,1.4984,1.49705,1.4981,466000000.0
2009-01-08 09:15:00,1.4981,1.4983,1.49765,1.4982,505200000.0
2009-01-08 09:20:00,1.4982,1.49855,1.4978,1.4978,796400000.0
2009-01-08 09:25:00,1.4978,1.4983,1.4978,1.498,485200000.0
2009-01-08 09:30:00,1.498,1.4982,1.4977,1.4978,522200000.0
2009-01-08 09:35:00,1.49775,1.4982,1.49705,1.49715,562000000.0
2009-01-08 09:40:00,1.4971,1.4979,1.49665,1.497,999000000.0
2009-01-08 09:45:00,1.497,1.49745,1.49645,1.4972,2338900000.0
2009-01-08 09:50:00,1.4973,1.49845,1.4971,1.49845,1185900000.0
2009-01-08 09:55:00,1.49845,1.49855,1.49655,1.4981,1808000000.0
2009-01-08 10:00:00,1.49815,1.49815,1.49685,1.49775,1680999996.0
2009-01-08 10:05:00,1.4978,1.49785,1.4974,1.4976,881200000.0
2009-01-08 10:10:00,1.4975,1.49815,1.49515,1.49555,1228600000.0
2009-01-08 10:15:00,1.49555,1.49685,1.4951,1.4961,1236400000.0
2009-01-08 10:20:00,1.49595,1.49605,1.49425,1.49535,1943400004.0
2009-01-08 10:25:00,1.49535,1.49635,1.495,1.49605,1600200000.0
2009-01-08 10:30:00,1.49605,1.4967,1.496,1.4961,1570800000.0
2009-01-08 10:35:00,1.49615,1.49755,1.49615,1.49705,1562500000.0
2009-01-08 10:40:00,1.4971,1.49965,1.497,1.49845,1850800000.0
2009-01-08 10:45:00,1.49845,1.4985,1.49775,1.4979,1921600000.0
2009-01-08 10:50:00,1.49785,1.49835,1.4975,1.4976,1891200000.0
2009-01-08 10:55:00,1.4976,1.498,1.497,1.497,845200000.0
2009-01-08 11:00:00,1.497,1.4975,1.49645,1.49735,1821200000.0
2009-01-08 11:05:00,1.49735,1.4975,1.49695,1.4973,966600000.0
2009-01-08 11:10:00,1.49735,1.49775,1.49735,1.4976,674600000.0
2009-01-08 11:15:00,1.4976,1.49815,1.4972,1.49795,1101400000.0
2009-01-08 11:20:00,1.49805,1.4987,1.4975,1.4987,938400000.0
2009-01-08 11:25:00,1.49865,1.49875,1.49735,1.4977,1211800000.0
2009-01-08 11:30:00,1.4977,1.4984,1.49755,1.49825,1109700000.0
2009-01-08 11:35:00,1.49825,1.49915,1.4981,1.49815,823900000.0
2009-01-08 11:40:00,1.4982,1.4983,1.4961,1.4961,941600000.0
2009-01-08 11:45:00,1.4961,1.4968,1.49545,1.4964,1824900000.0
2009-01-08 11:50:00,1.4964,1.49675,1.49625,1.4965,1585800000.0
2009-01-08 11:55:00,1.49655,1.49685,1.496,1.4961,1348200000.0
2009-01-08 12:00:00,1.49605,1.4966,1.4933,1.49535,2135100000.0
2009-01-08 12:05:00,1.49535,1.4969,1.4953,1.49635,1557600000.0
2009-01-08 12:10:00,1.49635,1.49665,1.49575,1.496,1598200011.0
2009-01-08 12:15:00,1.49595,1.49695,1.49545,1.4966,1357600004.0
2009-01-08 12:20:00,1.4966,1.497,1.4956,1.49605,1327400000.0
2009-01-08 12:25:00,1.49605,1.4967,1.4941,1.49495,1618800000.0
2009-01-08 12:30:00,1.495,1.49505,1.49405,1.49405,801800000.0
2009-01-08 12:35:00,1.4942,1.49485,1.4942,1.49455,610600000.0
2009-01-08 12:40:00,1.49455,1.49505,1.49445,1.49455,278000000.0
2009-01-08 12:45:00,1.49455,1.4954,1.49445,1.49525,539200000.0
2009-01-08 12:50:00,1.4953,1.49635,1.4952,1.49605,732400000.0
2009-01-08 12:55:00,1.49615,1.4965,1.49545,1.49605,1282000000.0
2009-01-08 13:00:00,1.4959,1.4959,1.4948,1.4951,919600000.0
2009-01-08 13:05:00,1.4951,1.4958,1.49495,1.4954,453200000.0
2009-01-08 13:10:00,1.4954,1.4956,1.495,1.4955,439200000.0
2009-01-08 13:15:00,1.49545,1.49615,1.495,1.496,494000000.0
2009-01-08 13:20:00,1.49605,1.49615,1.4951,1.4955,868400000.0
2009-01-08 13:25:00,1.49555,1.4957,1.4952,1.49555,653200000.0
2009-01-08 13:30:00,1.4954,1.4956,1.4948,1.4953,855600000.0
2009-01-08 13:35:00,1.49525,1.4955,1.49515,1.49515,766600000.0
2009-01-08 13:40:00,1.4952,1.49555,1.49495,1.495,605600000.0
2009-01-08 13:45:00,1.495,1.4952,1.4949,1.495,621200000.0
2009-01-08 13:50:00,1.495,1.495,1.4945,1.4947,581200000.0
2009-01-08 13:55:00,1.49475,1.4954,1.49455,1.49505,473800000.0
2009-01-08 14:00:00,1.49505,1.49535,1.49465,1.4951,782000000.0
2009-01-08 14:05:00,1.4951,1.49645,1.495,1.4958,1081400000.0
2009-01-08 14:10:00,1.4958,1.4962,1.49485,1.49535,1144000003.0
2009-01-08 14:15:00,1.49535,1.4955,1.4947,1.49535,1190400000.0
2009-01-08 14:20:00,1.4952,1.4961,1.49515,1.4959,1276400000.0
2009-01-08 14:25:00,1.4959,1.497,1.4954,1.49545,1355600000.0
2009-01-08 14:30:00,1.49545,1.49715,1.49495,1.49665,1381400000.0
2009-01-08 14:35:00,1.4967,1.4985,1.4961,1.4983,1984400001.0
2009-01-08 14:40:00,1.4983,1.4993,1.4968,1.49695,1436700001.0
2009-01-08 14:45:00,1.49695,1.49765,1.49675,1.49755,1546999999.0
2009-01-08 14:50:00,1.49755,1.49765,1.49615,1.49615,1186000000.0
2009-01-08 14:55:00,1.49615,1.49625,1.49485,1.4955,1347800000.0
2009-01-08 15:00:00,1.4954,1.49575,1.4939,1.49405,1385000000.0
2009-01-08 15:05:00,1.49405,1.4947,1.49405,1.49435,825800000.0
2009-01-08 15:10:00,1.49435,1.49455,1.4938,1.49415,1629700000.0
2009-01-08 15:15:00,1.494,1.4952,1.49385,1.49505,1540200000.0
2009-01-08 15:20:00,1.49515,1.49665,1.49505,1.49625,1654600000.0
2009-01-08 15:25:00,1.49625,1.49755,1.4962,1.4973,1537600000.0
2009-01-08 15:30:00,1.4974,1.49825,1.49615,1.49665,1639400000.0
2009-01-08 15:35:00,1.49675,1.4983,1.49675,1.49715,1244400000.0
2009-01-08 15:40:00,1.4972,1.49895,1.4972,1.49855,1808000000.0
2009-01-08 15:45:00,1.4986,1.49925,1.498,1.4987,1922400000.0
2009-01-08 15:50:00,1.49875,1.50015,1.49815,1.49895,1638400000.0
2009-01-08 15:55:00,1.49895,1.50025,1.4985,1.4997,1423800000.0
2009-01-08 16:00:00,1.4997,1.4998,1.4977,1.4977,1564000001.0
2009-01-08 16:05:00,1.4978,1.49985,1.49695,1.4996,1151400000.0
2009-01-08 16:10:00,1.49965,1.501,1.4989,1.5007,1868500000.0
2009-01-08 16:15:00,1.50075,1.5023,1.5005,1.5013,1092800000.0
2009-01-08 16:20:00,1.5013,1.5016,1.50055,1.50085,656000000.0
2009-01-08 16:25:00,1.50085,1.5014,1.50055,1.50065,1223000000.0
2009-01-08 16:30:00,1.50065,1.5024,1.50055,1.5021,971100000.0
2009-01-08 16:35:00,1.5021,1.5021,1.50085,1.50115,778800000.0
2009-01-08 16:40:00,1.5011,1.5013,1.50045,1.50125,1007000000.0
2009-01-08 16:45:00,1.50125,1.5016,1.50075,1.5012,1081000001.0
2009-01-08 16:50:00,1.5012,1.5014,1.50095,1.50095,1119400000.0
2009-01-08 16:55:00,1.50095,1.5014,1.4994,1.4997,1280600000.0
2009-01-08 17:00:00,1.49965,1.50005,1.4988,1.4992,1038800000.0
2009-01-08 17:05:00,1.4993,1.49995,1.49865,1.49905,1033800000.0
2009-01-08 17:10:00,1.499,1.4993,1.4978,1.49825,1178200000.0
2009-01-08 17:15:00,1.4982,1.4983,1.4973,1.4982,1154600000.0
2009-01-08 17:20:00,1.49815,1.4996,1.49795,1.49905,939000000.0
2009-01-08 17:25:00,1.49905,1.4993,1.49845,1.49855,737400000.0
2009-01-08 17:30:00,1.4986,1.49885,1.49735,1.49805,843399999.0
2009-01-08 17:35:00,1.498,1.49885,1.4975,1.4987,992700000.0
2009-01-08 17:40:00,1.49865,1.49975,1.4984,1.49965,924600000.0
2009-01-08 17:45:00,1.4997,1.4997,1.49865,1.49895,582200000.0
2009-01-08 17:50:00,1.49895,1.50035,1.49895,1.49945,876000000.0
2009-01-08 17:55:00,1.4995,1.50035,1.4981,1.4981,848600000.0
2009-01-08 18:00:00,1.49835,1.50015,1.49815,1.5,1080000000.0
2009-01-08 18:05:00,1.5,1.5009,1.4997,1.5006,1089800000.0
2009-01-08 18:10:00,1.5006,1.50075,1.49895,1.4997,935200000.0
2009-01-08 18:15:00,1.49965,1.50055,1.499,1.50055,1332800000.0
2009-01-08 18:20:00,1.5005,1.50065,1.49935,1.49975,1250000000.0
2009-01-08 18:25:00,1.49975,1.50125,1.4996,1.50055,921800000.0
2009-01-08 18:30:00,1.50055,1.50055,1.4986,1.4989,786900000.0
2009-01-08 18:35:00,1.4989,1.49905,1.49765,1.4987,953200000.0
2009-01-08 18:40:00,1.4987,1.49985,1.4987,1.49955,1107400000.0
2009-01-08 18:45:00,1.49955,1.4996,1.4978,1.498,1069800000.0
2009-01-08 18:50:00,1.49795,1.4985,1.4968,1.4981,856600000.0
2009-01-08 18:55:00,1.4981,1.4987,1.497,1.49795,868200000.0
2009-01-08 19:00:00,1.498,1.499,1.4975,1.4986,976200000.0
2009-01-08 19:05:00,1.49865,1.49925,1.4978,1.49825,1630400000.0
2009-01-08 19:10:00,1.49845,1.49915,1.49805,1.49885,1034400000.0
2009-01-08 19:15:00,1.4988,1.49905,1.49845,1.49865,936000000.0
2009-01-08 19:20:00,1.4987,1.4993,1.4985,1.49855,846600000.0
2009-01-08 19:25:00,1.49855,1.49855,1.4968,1.4971,607000000.0
2009-01-08 19:30:00,1.497,1.4977,1.497,1.49745,802800000.0
2009-01-08 19:35:00,1.49745,1.49775,1.4969,1.49745,711400000.0
2009-01-08 19:40:00,1.49745,1.4982,1.49675,1.4971,1222200000.0
2009-01-08 19:45:00,1.49695,1.49855,1.49675,1.4978,1508200000.0
2009-01-08 19:50:00,1.4979,1.49855,1.4974,1.49825,1754600000.0
2009-01-08 19:55:00,1.49835,1.4989,1.4976,1.49765,1382600000.0
2009-01-08 20:00:00,1.49775,1.4985,1.4977,1.4985,1904000000.0
2009-01-08 20:05:00,1.4985,1.49915,1.49765,1.49835,1820800000.0
2009-01-08 20:10:00,1.49835,1.49865,1.49765,1.4983,1725400000.0
2009-01-08 20:15:00,1.4983,1.4988,1.4983,1.4986,1026800000.0
2009-01-08 20:20:00,1.49875,1.499,1.49845,1.49855,1120200000.0
2009-01-08 20:25:00,1.49855,1.49895,1.49845,1.49865,654600000.0
2009-01-08 20:30:00,1.49875,1.4989,1.4983,1.4986,987200000.0
2009-01-08 20:35:00,1.4986,1.49925,1.4981,1.49855,2054600000.0
2009-01-08 20:40:00,1.49875,1.4991,1.49815,1.4987,2133400000.0
2009-01-08 20:45:00,1.4987,1.49955,1.4984,1.49855,1068000000.0
2009-01-08 20:50:00,1.49855,1.4992,1.4984,1.49915,1723000000.0
2009-01-08 20:55:00,1.4991,1.4993,1.4985,1.4986,852800000.0
2009-01-08 21:00:00,1.4986,1.49925,1.4985,1.499,554600000.0
2009-01-08 21:05:00,1.499,1.4998,1.4984,1.4992,1250800000.0
2009-01-08 21:10:00,1.4993,1.49945,1.49905,1.49915,318800000.0
2009-01-08 21:15:00,1.49915,1.49945,1.4989,1.49915,267800000.0
2009-01-08 21:20:00,1.49915,1.49935,1.49915,1.4993,153400000.0
2009-01-08 21:25:00,1.4993,1.49955,1.49869,1.49935,148000000.0
2009-01-08 21:30:00,1.4991,1.49965,1.4991,1.4994,817000000.0
2009-01-08 21:35:00,1.4994,1.50005,1.4993,1.50005,357600000.0
2009-01-08 21:40:00,1.5,1.5005,1.4999,1.5003,796200000.0
2009-01-08 21:45:00,1.50035,1.50085,1.5003,1.5006,521800000.0
2009-01-08 21:50:00,1.5006,1.50085,1.4995,1.49955,1574600001.0
2009-01-08 21:55:00,1.49965,1.5003,1.4993,1.5,1449000000.0
2009-01-08 22:00:00,1.5,1.501,1.4997,1.50095,930800000.0
2009-01-08 22:05:00,1.50085,1.50145,1.5005,1.50075,1513800000.0
2009-01-08 22:10:00,1.5007,1.5007,1.50035,1.5004,512400000.0
2009-01-08 22:15:00,1.50025,1.50025,1.499,1.499,785200000.0
2009-01-08 22:20:00,1.499,1.4992,1.49895,1.499,454600000.0
2009-01-08 22:25:00,1.499,1.4996,1.49885,1.499,556000000.0
2009-01-08 22:30:00,1.499,1.4991,1.4975,1.4979,894000000.0
2009-01-08 22:35:00,1.498,1.49845,1.4974,1.4978,390500000.0
2009-01-08 22:40:00,1.4978,1.49905,1.4978,1.49895,1287000000.0
2009-01-08 22:45:00,1.49895,1.49935,1.49855,1.49875,1592200000.0
2009-01-08 22:50:00,1.49875,1.49915,1.4985,1.4991,1425000000.0
2009-01-08 22:55:00,1.4991,1.4991,1.4975,1.4976,1018600000.0
2009-01-08 23:00:00,1.4976,1.49945,1.49755,1.499,1043600000.0
2009-01-08 23:05:00,1.49895,1.499,1.49745,1.49885,680400000.0
2009-01-08 23:10:00,1.4988,1.5001,1.4987,1.49955,1002400000.0
2009-01-08 23:15:00,1.49955,1.50105,1.499,1.5,1271600000.0
2009-01-08 23:20:00,1.49995,1.5005,1.499,1.49965,680800000.0
2009-01-08 23:25:00,1.49965,1.49975,1.4985,1.49865,393400000.0
2009-01-08 23:30:00,1.4986,1.49885,1.4978,1.49825,730400000.0
2009-01-08 23:35:00,1.49825,1.49875,1.4981,1.4984,789600000.0
2009-01-08 23:40:00,1.4984,1.4984,1.49825,1.49835,95200000.0
2009-01-08 23:45:00,1.4984,1.49935,1.49835,1.49915,351200000.0
2009-01-08 23:50:00,1.4992,1.4992,1.4977,1.49845,237600000.0
2009-01-08 23:55:00,1.4983,1.4984,1.49685,1.4974,874000000.0
2009-01-09 00:00:00,1.4974,1.4977,1.49695,1.4974,61000000.0
2009-01-09 00:05:00,1.4972,1.4977,1.49705,1.4973,60600000.0
2009-01-09 00:10:00,1.49725,1.4987,1.49715,1.4982,73000000.0
2009-01-09 00:15:00,1.4982,1.49875,1.49765,1.4987,66000000.0
2009-01-09 00:20:00,1.4986,1.49885,1.4979,1.4987,131800000.0
2009-01-09 00:25:00,1.49865,1.49865,1.4979,1.4979,51800000.0
2009-01-09 00:30:00,1.49785,1.49855,1.4978,1.49825,175800000.0
2009-01-09 00:35:00,1.49845,1.49855,1.4982,1.49835,31800000.0
2009-01-09 00:40:00,1.4985,1.4986,1.4981,1.4986,96200000.0
2009-01-09 00:45:00,1.4987,1.4987,1.49797,1.498,245600000.0
2009-01-09 00:50:00,1.49825,1.49855,1.49799,1.4983,352600000.0
2009-01-09 00:55:00,1.4982,1.4987,1.4979,1.49835,229800000.0
2009-01-09 01:00:00,1.4983,1.49875,1.498,1.4987,40600000.0
2009-01-09 01:05:00,1.4986,1.499,1.4986,1.49885,34200000.0
2009-01-09 01:10:00,1.4989,1.49895,1.498,1.4981,147400000.0
2009-01-09 01:15:00,1.49805,1.4987,1.49805,1.4983,114200000.0
2009-01-09 01:20:00,1.4984,1.4988,1.49775,1.49855,187000000.0
2009-01-09 01:25:00,1.49845,1.4987,1.49795,1.49845,141600000.0
2009-01-09 01:30:00,1.4985,1.49865,1.49835,1.49855,251600000.0
2009-01-09 01:35:00,1.4984,1.49895,1.4984,1.49875,102200000.0
2009-01-09 01:40:00,1.4987,1.499,1.49805,1.4985,131200000.0
2009-01-09 01:45:00,1.49855,1.49895,1.49835,1.49885,70800000.0
2009-01-09 01:50:00,1.49885,1.49885,1.4985,1.4987,57400000.0
2009-01-09 01:55:00,1.4986,1.4989,1.4985,1.49855,138800000.0
2009-01-09 02:00:00,1.4986,1.49875,1.49826,1.49847,146200000.0
2009-01-09 02:05:00,1.49885,1.499,1.49828,1.499,116000000.0
2009-01-09 02:10:00,1.499,1.49905,1.499,1.49905,126800000.0
2009-01-09 02:15:00,1.499,1.49965,1.4984,1.4985,488400001.0
2009-01-09 02:20:00,1.4985,1.499,1.4984,1.4985,353400000.0
2009-01-09 02:25:00,1.4985,1.499,1.4984,1.49895,408200000.0
2009-01-09 02:30:00,1.4988,1.499,1.49835,1.4984,229600000.0
2009-01-09 02:35:00,1.49845,1.4989,1.4984,1.49885,279600000.0
2009-01-09 02:40:00,1.4988,1.499,1.49845,1.4988,347600000.0
2009-01-09 02:45:00,1.49855,1.4987,1.4981,1.4984,495200000.0
2009-01-09 02:50:00,1.4983,1.4988,1.4977,1.4984,399000000.0
2009-01-09 02:55:00,1.4985,1.4985,1.4978,1.4983,608600000.0
2009-01-09 03:00:00,1.4985,1.49865,1.49745,1.4976,649400000.0
2009-01-09 03:05:00,1.4977,1.49775,1.49685,1.4974,816200000.0
2009-01-09 03:10:00,1.4974,1.4977,1.4965,1.497,586600000.0
2009-01-09 03:15:00,1.4972,1.4975,1.49685,1.4969,322800000.0
2009-01-09 03:20:00,1.4969,1.4971,1.49635,1.49644,305000000.0
2009-01-09 03:25:00,1.49675,1.4973,1.49645,1.4969,284400000.0
2009-01-09 03:30:00,1.497,1.4975,1.4969,1.497,333400000.0
2009-01-09 03:35:00,1.4971,1.4972,1.496,1.4963,431000000.0
2009-01-09 03:40:00,1.4963,1.497,1.4963,1.4969,235200000.0
2009-01-09 03:45:00,1.4969,1.4972,1.49675,1.497,82600000.0
2009-01-09 03:50:00,1.497,1.497,1.49648,1.49662,111400000.0
2009-01-09 03:55:00,1.49685,1.4974,1.4966,1.4974,205800000.0
2009-01-09 04:00:00,1.4973,1.4975,1.49615,1.49655,357800000.0
2009-01-09 04:05:00,1.49655,1.4968,1.49645,1.4965,137200000.0
2009-01-09 04:10:00,1.49655,1.49665,1.49635,1.4964,109000000.0
2009-01-09 04:15:00,1.4965,1.49665,1.49635,1.4965,135800000.0
2009-01-09 04:20:00,1.4965,1.49695,1.49635,1.49635,97200000.0
2009-01-09 04:25:00,1.49635,1.49685,1.4963,1.4967,429400000.0
2009-01-09 04:30:00,1.4968,1.49745,1.4963,1.49695,416200000.0
2009-01-09 04:35:00,1.497,1.4972,1.49635,1.49635,344600000.0
2009-01-09 04:40:00,1.49645,1.49675,1.49605,1.49615,326400000.0
2009-01-09 04:45:00,1.4962,1.4968,1.49615,1.4966,129000000.0
2009-01-09 04:50:00,1.4966,1.49685,1.496,1.4962,324800000.0
2009-01-09 04:55:00,1.49625,1.4966,1.49607,1.4965,324800000.0
2009-01-09 05:00:00,1.49645,1.49685,1.4963,1.49655,201400000.0
2009-01-09 05:05:00,1.49665,1.49675,1.4961,1.49615,130800000.0
2009-01-09 05:10:00,1.49615,1.4967,1.49605,1.4967,177200000.0
2009-01-09 05:15:00,1.49675,1.49675,1.49655,1.49665,39400000.0
2009-01-09 05:20:00,1.49665,1.49675,1.49625,1.49675,58800000.0
2009-01-09 05:25:00,1.4967,1.49675,1.49605,1.4962,129200000.0
2009-01-09 05:30:00,1.49615,1.49685,1.496,1.49615,386200000.0
2009-01-09 05:35:00,1.49615,1.49655,1.49605,1.49615,272000000.0
2009-01-09 05:40:00,1.4962,1.49675,1.49615,1.4962,254000000.0
2009-01-09 05:45:00,1.49625,1.4964,1.49595,1.4961,174600000.0
2009-01-09 05:50:00,1.4961,1.49615,1.4959,1.496,176600000.0
2009-01-09 05:55:00,1.49615,1.4964,1.49585,1.49605,426000000.0
2009-01-09 06:00:00,1.49605,1.49635,1.4959,1.4961,340400000.0
2009-01-09 06:05:00,1.4961,1.4962,1.49595,1.496,127800000.0
2009-01-09 06:10:00,1.49595,1.4965,1.49595,1.49625,189200000.0
2009-01-09 06:15:00,1.4963,1.49665,1.49625,1.4965,169800000.0
2009-01-09 06:20:00,1.4966,1.4966,1.496,1.49615,132800000.0
2009-01-09 06:25:00,1.4961,1.49655,1.49605,1.49625,153000000.0
2009-01-09 06:30:00,1.4963,1.4965,1.4962,1.49635,122200000.0
2009-01-09 06:35:00,1.4963,1.4965,1.49625,1.49635,123800000.0
2009-01-09 06:40:00,1.49635,1.4967,1.49635,1.4965,127600000.0
2009-01-09 06:45:00,1.4965,1.4965,1.49595,1.4963,174400000.0
2009-01-09 06:50:00,1.49645,1.4966,1.49615,1.4964,90400000.0
2009-01-09 06:55:00,1.49635,1.4965,1.49595,1.4964,180800000.0
2009-01-09 07:00:00,1.4964,1.4965,1.49635,1.49635,114200000.0
2009-01-09 07:05:00,1.49635,1.49675,1.49635,1.49675,140000000.0
2009-01-09 07:10:00,1.49675,1.49685,1.49645,1.4965,188200000.0
2009-01-09 07:15:00,1.4965,1.4968,1.49635,1.49645,164200000.0
2009-01-09 07:20:00,1.49645,1.49645,1.496,1.4964,100000000.0
2009-01-09 07:25:00,1.49645,1.4969,1.4964,1.49645,174200000.0
2009-01-09 07:30:00,1.49645,1.49675,1.49635,1.4965,236200000.0
2009-01-09 07:35:00,1.4965,1.49655,1.49625,1.49645,193200000.0
2009-01-09 07:40:00,1.4966,1.49675,1.4964,1.4965,48400000.0
2009-01-09 07:45:00,1.4965,1.4967,1.49615,1.4967,226600000.0
2009-01-09 07:50:00,1.49655,1.497,1.49607,1.49645,665200000.0
2009-01-09 07:55:00,1.49642,1.4968,1.49611,1.49675,439200000.0
2009-01-09 08:00:00,1.49675,1.49715,1.49605,1.4968,310600000.0
2009-01-09 08:05:00,1.49685,1.4972,1.49665,1.49695,114000000.0
2009-01-09 08:10:00,1.497,1.49755,1.4968,1.49685,151200000.0
2009-01-09 08:15:00,1.4969,1.4972,1.49635,1.49655,152800000.0
2009-01-09 08:20:00,1.4967,1.4969,1.49635,1.4969,265800000.0
2009-01-09 08:25:00,1.4969,1.4969,1.4964,1.4967,259000000.0
2009-01-09 08:30:00,1.4967,1.4969,1.49655,1.4969,92800000.0
2009-01-09 08:35:00,1.497,1.49725,1.49655,1.49715,213400000.0
2009-01-09 08:40:00,1.4971,1.4976,1.497,1.4973,210400000.0
2009-01-09 08:45:00,1.49725,1.49775,1.49705,1.4973,183200000.0
2009-01-09 08:50:00,1.49725,1.49805,1.49715,1.4975,306000000.0
2009-01-09 08:55:00,1.4975,1.49755,1.4967,1.49685,197400000.0
2009-01-09 09:00:00,1.4969,1.49765,1.49685,1.49685,372200000.0
2009-01-09 09:05:00,1.49675,1.4976,1.4967,1.4968,755000000.0
2009-01-09 09:10:00,1.49685,1.49735,1.4959,1.49595,789400000.0
2009-01-09 09:15:00,1.496,1.4963,1.4959,1.4961,326600000.0
2009-01-09 09:20:00,1.49615,1.4966,1.49605,1.49635,723800000.0
2009-01-09 09:25:00,1.4963,1.4978,1.49625,1.49725,767000000.0
2009-01-09 09:30:00,1.4972,1.49745,1.4957,1.4959,637400000.0
2009-01-09 09:35:00,1.4959,1.4965,1.49575,1.4963,725200000.0
2009-01-09 09:40:00,1.49635,1.4964,1.49565,1.49575,553200000.0
2009-01-09 09:45:00,1.49585,1.49595,1.49455,1.495,922000000.0
2009-01-09 09:50:00,1.4951,1.49555,1.49415,1.4954,815800000.0
2009-01-09 09:55:00,1.4954,1.49585,1.49495,1.49575,628000000.0
2009-01-09 10:00:00,1.49575,1.49575,1.4947,1.4947,834200000.0
2009-01-09 10:05:00,1.4948,1.4952,1.49395,1.49495,939600000.0
2009-01-09 10:10:00,1.495,1.49625,1.49495,1.496,692200000.0
2009-01-09 10:15:00,1.496,1.4966,1.4959,1.4962,765700000.0
2009-01-09 10:20:00,1.4962,1.4963,1.4955,1.49575,639400000.0
2009-01-09 10:25:00,1.4954,1.49575,1.4948,1.49485,885200000.0
2009-01-09 10:30:00,1.49485,1.49515,1.4946,1.49485,474600000.0
2009-01-09 10:35:00,1.49495,1.4953,1.49425,1.4943,606000000.0
2009-01-09 10:40:00,1.49435,1.4952,1.4943,1.495,746800000.0
2009-01-09 10:45:00,1.4951,1.49525,1.49485,1.4951,408400000.0
2009-01-09 10:50:00,1.4951,1.4954,1.49455,1.4948,536200000.0
2009-01-09 10:55:00,1.4948,1.495,1.49165,1.493,576500000.0
2009-01-09 11:00:00,1.493,1.4943,1.4925,1.4943,672800000.0
2009-01-09 11:05:00,1.49435,1.4948,1.49375,1.49435,699000000.0
2009-01-09 11:10:00,1.49435,1.4948,1.4942,1.49475,488400000.0
2009-01-09 11:15:00,1.4948,1.4956,1.49445,1.4955,641800000.0
2009-01-09 11:20:00,1.49545,1.49545,1.4937,1.49435,1017200000.0
2009-01-09 11:25:00,1.49435,1.4952,1.4941,1.4943,759000000.0
2009-01-09 11:30:00,1.4944,1.4951,1.4941,1.49455,384600000.0
2009-01-09 11:35:00,1.49455,1.4952,1.49385,1.4945,425400000.0
2009-01-09 11:40:00,1.49455,1.4947,1.49445,1.49465,178600000.0
2009-01-09 11:45:00,1.49465,1.4953,1.4946,1.4951,294600000.0
2009-01-09 11:50:00,1.4951,1.49565,1.49395,1.4941,448000000.0
2009-01-09 11:55:00,1.4941,1.49445,1.493,1.49415,671800000.0
2009-01-09 12:00:00,1.49415,1.4955,1.49395,1.495,957800000.0
2009-01-09 12:05:00,1.495,1.49565,1.49445,1.4955,786700000.0
2009-01-09 12:10:00,1.49545,1.49605,1.495,1.49595,671000000.0
2009-01-09 12:15:00,1.4959,1.496,1.49455,1.49495,544000000.0
2009-01-09 12:20:00,1.4947,1.4956,1.49425,1.4955,470800000.0
2009-01-09 12:25:00,1.4956,1.4964,1.49545,1.4959,349000000.0
2009-01-09 12:30:00,1.4958,1.49605,1.49555,1.4956,524000000.0
2009-01-09 12:35:00,1.49555,1.49565,1.4951,1.49535,325000000.0
2009-01-09 12:40:00,1.4954,1.4955,1.49465,1.4948,376800000.0
2009-01-09 12:45:00,1.49475,1.4963,1.49475,1.4962,370200000.0
2009-01-09 12:50:00,1.4962,1.49625,1.4957,1.49605,338200000.0
2009-01-09 12:55:00,1.496,1.49675,1.4958,1.4966,386400000.0
2009-01-09 13:00:00,1.4966,1.4972,1.4953,1.49625,588800000.0
2009-01-09 13:05:00,1.49635,1.4966,1.496,1.49615,481400000.0
2009-01-09 13:10:00,1.4961,1.4965,1.49555,1.49645,323600000.0
2009-01-09 13:15:00,1.49645,1.4973,1.4963,1.4969,340200000.0
2009-01-09 13:20:00,1.4969,1.49775,1.4962,1.49765,524300000.0
2009-01-09 13:25:00,1.4976,1.4976,1.4965,1.49655,250200000.0
2009-01-09 13:30:00,1.4966,1.4972,1.49655,1.4971,260800000.0
2009-01-09 13:35:00,1.49705,1.4976,1.49675,1.4973,663000000.0
2009-01-09 13:40:00,1.49725,1.49745,1.49605,1.4968,820200000.0
2009-01-09 13:45:00,1.4968,1.4971,1.4965,1.4967,398600000.0
2009-01-09 13:50:00,1.4967,1.4969,1.4958,1.4959,638000000.0
2009-01-09 13:55:00,1.4959,1.4979,1.49575,1.4972,806000000.0
2009-01-09 14:00:00,1.49715,1.4975,1.4964,1.49645,668000000.0
2009-01-09 14:05:00,1.49655,1.497,1.49645,1.49695,535200000.0
2009-01-09 14:10:00,1.49705,1.4971,1.4964,1.4965,498200000.0
2009-01-09 14:15:00,1.4965,1.49705,1.4965,1.4967,424400000.0
2009-01-09 14:20:00,1.49675,1.49715,1.49655,1.49679,423200000.0
2009-01-09 14:25:00,1.49695,1.497,1.49695,1.49695,101000000.0
2009-01-09 14:30:00,1.49695,1.4979,1.49685,1.4978,527000000.0
2009-01-09 14:35:00,1.49765,1.4981,1.49745,1.4979,472500000.0
2009-01-09 14:40:00,1.4979,1.4984,1.4976,1.4977,491800000.0
2009-01-09 14:45:00,1.49775,1.49855,1.49775,1.4979,462700000.0
2009-01-09 14:50:00,1.4979,1.4991,1.49775,1.49905,386400000.0
2009-01-09 14:55:00,1.49905,1.49915,1.49815,1.49855,515000000.0
2009-01-09 15:00:00,1.49855,1.49935,1.49855,1.4991,468800000.0
2009-01-09 15:05:00,1.4992,1.4999,1.49875,1.4998,629000000.0
2009-01-09 15:10:00,1.4998,1.50045,1.49955,1.4996,561800000.0
2009-01-09 15:15:00,1.4997,1.5,1.4988,1.4998,600600000.0
2009-01-09 15:20:00,1.49985,1.5003,1.4992,1.50005,804200000.0
2009-01-09 15:25:00,1.50015,1.5007,1.4988,1.4997,649400000.0
2009-01-09 15:30:00,1.49935,1.50225,1.49855,1.5018,1012000000.0
2009-01-09 15:35:00,1.5018,1.5022,1.50095,1.50155,1061400001.0
2009-01-09 15:40:00,1.50155,1.5021,1.4993,1.5002,928000000.0
2009-01-09 15:45:00,1.50025,1.50115,1.49895,1.5004,881400000.0
2009-01-09 15:50:00,1.50035,1.50115,1.5001,1.5007,1001800000.0
2009-01-09 15:55:00,1.5007,1.5021,1.50055,1.5011,945800000.0
2009-01-09 16:00:00,1.5011,1.5024,1.5002,1.50085,1249999999.0
2009-01-09 16:05:00,1.5009,1.5035,1.50075,1.50295,1145400000.0
2009-01-09 16:10:00,1.503,1.5052,1.50235,1.505,1192600000.0
2009-01-09 16:15:00,1.50495,1.50495,1.50315,1.50445,1071300000.0
2009-01-09 16:20:00,1.50445,1.5048,1.50345,1.5035,1086200000.0
2009-01-09 16:25:00,1.50355,1.504,1.5024,1.5037,1516200001.0
2009-01-09 16:30:00,1.5037,1.5037,1.50185,1.5025,1650599999.0
2009-01-09 16:35:00,1.5025,1.50265,1.50025,1.50025,1506400000.0
2009-01-09 16:40:00,1.50025,1.5015,1.50015,1.5004,1266400000.0
2009-01-09 16:45:00,1.5004,1.501,1.4995,1.4995,1101800000.0
2009-01-09 16:50:00,1.4995,1.5011,1.4995,1.50075,1182400000.0
2009-01-09 16:55:00,1.5007,1.50145,1.49915,1.49965,1161000000.0
2009-01-09 17:00:00,1.4998,1.5016,1.4994,1.5008,1222400000.0
2009-01-09 17:05:00,1.5008,1.5015,1.50035,1.5011,1215600000.0
2009-01-09 17:10:00,1.5011,1.5012,1.50045,1.50095,917200000.0
2009-01-09 17:15:00,1.50115,1.5018,1.50055,1.50065,874200000.0
2009-01-09 17:20:00,1.50065,1.5009,1.50035,1.50055,913400000.0
2009-01-09 17:25:00,1.50055,1.5006,1.49965,1.4998,718800000.0
2009-01-09 17:30:00,1.4998,1.5,1.49815,1.4985,1031500000.0
2009-01-09 17:35:00,1.49855,1.49855,1.498,1.4982,1023000000.0
2009-01-09 17:40:00,1.4982,1.4986,1.49715,1.4985,1151200000.0
2009-01-09 17:45:00,1.4985,1.49925,1.49805,1.4988,1294600000.0
2009-01-09 17:50:00,1.4988,1.4995,1.49875,1.4994,1127200000.0
2009-01-09 17:55:00,1.4994,1.49945,1.49705,1.49715,1212600000.0
2009-01-09 18:00:00,1.4972,1.4977,1.49665,1.49745,1081900000.0
2009-01-09 18:05:00,1.49745,1.4985,1.49745,1.49765,1138200000.0
2009-01-09 18:10:00,1.49755,1.49765,1.49655,1.49675,796400000.0
2009-01-09 18:15:00,1.49675,1.49745,1.4961,1.4973,756000000.0
2009-01-09 18:20:00,1.4973,1.49795,1.4969,1.49785,994999999.0
2009-01-09 18:25:00,1.49785,1.49815,1.49735,1.4976,879800000.0
2009-01-09 18:30:00,1.4976,1.4979,1.49735,1.49765,619000000.0
2009-01-09 18:35:00,1.49765,1.49805,1.49745,1.49775,905400000.0
2009-01-09 18:40:00,1.49785,1.498,1.49745,1.4975,887200000.0
2009-01-09 18:45:00,1.4975,1.4979,1.49745,1.4977,768400000.0
2009-01-09 18:50:00,1.49765,1.49775,1.49555,1.49655,1021800000.0
2009-01-09 18:55:00,1.49655,1.49715,1.49595,1.4971,862600000.0
2009-01-09 19:00:00,1.4972,1.49885,1.49685,1.49855,792800000.0
2009-01-09 19:05:00,1.49855,1.49915,1.4983,1.49855,816800000.0
2009-01-09 19:10:00,1.4986,1.4991,1.4975,1.49755,1080800000.0
2009-01-09 19:15:00,1.4975,1.49795,1.49735,1.49755,588800000.0
2009-01-09 19:20:00,1.49755,1.49805,1.49685,1.4973,741400000.0
2009-01-09 19:25:00,1.49725,1.49795,1.49705,1.4978,708200000.0
2009-01-09 19:30:00,1.49775,1.4984,1.49695,1.49705,774000000.0
2009-01-09 19:35:00,1.49705,1.49775,1.49695,1.49705,652600000.0
2009-01-09 19:40:00,1.49705,1.49735,1.49605,1.49635,853000000.0
2009-01-09 19:45:00,1.4965,1.49715,1.4957,1.49705,781200000.0
2009-01-09 19:50:00,1.49705,1.49725,1.4964,1.4971,525600000.0
2009-01-09 19:55:00,1.4971,1.49835,1.49705,1.49825,589200000.0
2009-01-09 20:00:00,1.49825,1.4986,1.4979,1.49815,651400000.0
2009-01-09 20:05:00,1.49825,1.49855,1.4973,1.49755,546000000.0
2009-01-09 20:10:00,1.49765,1.4981,1.4971,1.4981,324200000.0
2009-01-09 20:15:00,1.498,1.49815,1.4972,1.49805,713800000.0
2009-01-09 20:20:00,1.4982,1.4982,1.49725,1.49755,588800000.0
2009-01-09 20:25:00,1.4975,1.49875,1.49745,1.4984,819600000.0
2009-01-09 20:30:00,1.4984,1.49865,1.49805,1.4985,1201800000.0
2009-01-09 20:35:00,1.4985,1.49885,1.4974,1.49765,906000000.0
2009-01-09 20:40:00,1.4976,1.4985,1.49735,1.4982,756400000.0
2009-01-09 20:45:00,1.4983,1.49835,1.4973,1.49825,985900000.0
2009-01-09 20:50:00,1.49825,1.4991,1.49795,1.4986,776400000.0
2009-01-09 20:55:00,1.4987,1.49895,1.49825,1.4983,359000000.0
2009-01-09 21:00:00,1.4983,1.4986,1.49825,1.49835,329400000.0
2009-01-09 21:05:00,1.49845,1.50015,1.49835,1.49995,633000000.0
2009-01-09 21:10:00,1.49995,1.5008,1.499,1.4994,555700000.0
2009-01-09 21:15:00,1.4994,1.49995,1.4993,1.49995,294800000.0
2009-01-09 21:20:00,1.49975,1.50035,1.49925,1.50025,400400000.0
2009-01-09 21:25:00,1.50025,1.5013,1.4991,1.4995,775400000.0
2009-01-09 21:30:00,1.49955,1.50015,1.49925,1.4999,488600000.0
2009-01-09 21:35:00,1.4999,1.50045,1.4993,1.5002,404600000.0
2009-01-09 21:40:00,1.50015,1.50015,1.49935,1.4994,330400000.0
2009-01-09 21:45:00,1.49955,1.49965,1.4988,1.49915,550600000.0
2009-01-09 21:50:00,1.49915,1.4993,1.4987,1.4991,483400000.0
2009-01-09 21:55:00,1.4991,1.4992,1.49675,1.49735,553200000.0
2009-01-09 22:00:00,1.4973,1.4983,1.49725,1.4978,382600000.0
2009-01-09 22:05:00,1.4978,1.49805,1.4973,1.49775,305200000.0
2009-01-09 22:10:00,1.4976,1.49765,1.4967,1.49715,226000000.0
2009-01-09 22:15:00,1.49745,1.4977,1.49715,1.4975,225600000.0
2009-01-09 22:20:00,1.49755,1.4976,1.49705,1.49745,90800000.0
2009-01-09 22:25:00,1.49745,1.49745,1.4966,1.49675,214200000.0
2009-01-09 22:30:00,1.49675,1.4974,1.49645,1.4971,283600000.0
2009-01-09 22:35:00,1.4971,1.49785,1.49705,1.49775,145900000.0
2009-01-09 22:40:00,1.4977,1.49775,1.49705,1.49725,204600000.0
2009-01-09 22:45:00,1.4974,1.4975,1.49685,1.49685,149000000.0
2009-01-09 22:50:00,1.49675,1.4971,1.4955,1.4955,297000000.0
2009-01-09 22:55:00,1.49555,1.4963,1.49465,1.496,293000000.0
2009-01-09 23:00:00,1.49605,1.49625,1.4956,1.4956,423000000.0
2009-01-09 23:05:00,1.49575,1.49595,1.49485,1.49575,282400000.0
2009-01-09 23:10:00,1.49575,1.49635,1.4957,1.49585,214200000.0
2009-01-09 23:15:00,1.49575,1.49655,1.4954,1.49645,177000000.0
2009-01-09 23:20:00,1.49645,1.49665,1.4957,1.49655,203000000.0
2009-01-09 23:25:00,1.49665,1.49805,1.49595,1.49795,271400000.0
2009-01-09 23:30:00,1.49795,1.49805,1.49735,1.49795,183200000.0
2009-01-09 23:35:00,1.49795,1.4984,1.4974,1.49795,181600000.0
2009-01-09 23:40:00,1.4979,1.4984,1.4977,1.4978,153000000.0
2009-01-09 23:45:00,1.4977,1.4978,1.4972,1.4977,197400000.0
2009-01-09 23:50:00,1.4976,1.4985,1.4976,1.4985,140600000.0
2009-01-09 23:55:00,1.49845,1.50015,1.49815,1.50005,274600000.0
2009-01-12 00:00:00,1.49785,1.49815,1.4977,1.49815,134000000.0
2009-01-12 00:05:00,1.498,1.49825,1.4978,1.4979,129400000.0
2009-01-12 00:10:00,1.49805,1.4983,1.49535,1.49625,323000000.0
2009-01-12 00:15:00,1.4963,1.49705,1.4962,1.49705,147600000.0
2009-01-12 00:20:00,1.49705,1.49725,1.4966,1.49675,129200000.0
2009-01-12 00:25:00,1.49685,1.4971,1.4964,1.4967,80600000.0
2009-01-12 00:30:00,1.49645,1.49671,1.4962,1.4967,126800000.0
2009-01-12 00:35:00,1.49665,1.4967,1.4964,1.49665,33000000.0
2009-01-12 00:40:00,1.49655,1.49697,1.49655,1.49675,43600000.0
2009-01-12 00:45:00,1.49675,1.49685,1.49635,1.49665,127600000.0
2009-01-12 00:50:00,1.4968,1.49695,1.4962,1.49635,150600000.0
2009-01-12 00:55:00,1.49635,1.4966,1.49525,1.49545,390400000.0
2009-01-12 01:00:00,1.49565,1.4958,1.49465,1.4952,303400000.0
2009-01-12 01:05:00,1.49505,1.49535,1.49385,1.49455,236400000.0
2009-01-12 01:10:00,1.4946,1.4955,1.4937,1.4949,95400000.0
2009-01-12 01:15:00,1.4952,1.4952,1.4942,1.49445,430200000.0
2009-01-12 01:20:00,1.49435,1.4945,1.4936,1.4942,284000000.0
2009-01-12 01:25:00,1.49425,1.4944,1.49395,1.4944,138600000.0
2009-01-12 01:30:00,1.4944,1.4948,1.4943,1.49445,160000000.0
2009-01-12 01:35:00,1.4944,1.49451,1.494,1.4944,143600000.0
2009-01-12 01:40:00,1.4944,1.49445,1.49395,1.4944,83400000.0
2009-01-12 01:45:00,1.49445,1.496,1.49445,1.49525,163600000.0
2009-01-12 01:50:00,1.4954,1.4956,1.4949,1.49545,263200000.0
2009-01-12 01:55:00,1.4953,1.49575,1.4949,1.49505,477000000.0
2009-01-12 02:00:00,1.495,1.49595,1.49495,1.4955,339400000.0
2009-01-12 02:05:00,1.4954,1.4954,1.49485,1.4953,787400000.0
2009-01-12 02:10:00,1.49525,1.4953,1.4949,1.49495,1048200000.0
2009-01-12 02:15:00,1.49495,1.4951,1.49445,1.49455,374000000.0
2009-01-12 02:20:00,1.49465,1.49495,1.49455,1.4946,578200000.0
2009-01-12 02:25:00,1.49465,1.49495,1.4943,1.49465,507600000.0
2009-01-12 02:30:00,1.49475,1.49505,1.49395,1.49405,345600000.0
2009-01-12 02:35:00,1.49405,1.4945,1.4939,1.49425,616200000.0
2009-01-12 02:40:00,1.4942,1.49465,1.49386,1.4943,275400000.0
2009-01-12 02:45:00,1.4943,1.49445,1.4942,1.4943,121400000.0
2009-01-12 02:50:00,1.4941,1.49439,1.49394,1.494,258200000.0
2009-01-12 02:55:00,1.494,1.49515,1.494,1.495,274000000.0
2009-01-12 03:00:00,1.495,1.49575,1.4949,1.49565,313200000.0
2009-01-12 03:05:00,1.49565,1.4964,1.49525,1.49635,264800000.0
2009-01-12 03:10:00,1.49635,1.49655,1.49625,1.4964,164000000.0
2009-01-12 03:15:00,1.4964,1.4969,1.4962,1.4965,358200000.0
2009-01-12 03:20:00,1.4965,1.4978,1.4961,1.49745,638000000.0
2009-01-12 03:25:00,1.49765,1.49815,1.49735,1.49745,440800000.0
2009-01-12 03:30:00,1.49745,1.4975,1.49685,1.4973,220000000.0
2009-01-12 03:35:00,1.49745,1.49745,1.49645,1.497,280000000.0
2009-01-12 03:40:00,1.497,1.49815,1.4969,1.49725,256000000.0
2009-01-12 03:45:00,1.49735,1.49785,1.49735,1.4977,424800000.0
2009-01-12 03:50:00,1.4977,1.49805,1.4974,1.49765,186200000.0
2009-01-12 03:55:00,1.49765,1.4983,1.4976,1.49805,162800000.0
2009-01-12 04:00:00,1.49805,1.49805,1.49705,1.49765,195400000.0
2009-01-12 04:05:00,1.4976,1.49825,1.4974,1.49795,253000000.0
2009-01-12 04:10:00,1.49795,1.498,1.4977,1.49785,198400000.0
2009-01-12 04:15:00,1.4978,1.49845,1.4975,1.49825,114000000.0
2009-01-12 04:20:00,1.49786,1.4983,1.49765,1.49775,116500000.0
2009-01-12 04:25:00,1.49775,1.49775,1.4972,1.4972,83600000.0
2009-01-12 04:30:00,1.4972,1.49825,1.4972,1.49805,155800000.0
2009-01-12 04:35:00,1.49815,1.4988,1.4979,1.49841,122100000.0
2009-01-12 04:40:00,1.49885,1.49885,1.49851,1.4987,64700000.0
2009-01-12 04:45:00,1.4987,1.4989,1.49815,1.49855,257000000.0
2009-01-12 04:50:00,1.49855,1.4989,1.49838,1.49867,90800000.0
2009-01-12 04:55:00,1.49875,1.49875,1.498,1.49865,279200000.0
2009-01-12 05:00:00,1.49842,1.49865,1.49842,1.49855,155200000.0
2009-01-12 05:05:00,1.49855,1.49855,1.49805,1.4982,85000000.0
2009-01-12 05:10:00,1.4982,1.49841,1.49793,1.49815,100600000.0
2009-01-12 05:15:00,1.4983,1.4983,1.4983,1.4983,14000000.0
2009-01-12 05:20:00,1.4983,1.49835,1.49805,1.4983,114800000.0
2009-01-12 05:25:00,1.4983,1.4983,1.49745,1.4975,176400000.0
2009-01-12 05:30:00,1.4975,1.49765,1.49735,1.4974,334800000.0
2009-01-12 05:35:00,1.4973,1.4974,1.4963,1.49675,175400000.0
2009-01-12 05:40:00,1.49675,1.49745,1.4962,1.49625,164000000.0
2009-01-12 05:45:00,1.4962,1.4974,1.49615,1.4966,336400000.0
2009-01-12 05:50:00,1.4966,1.4971,1.4965,1.4967,298000000.0
2009-01-12 05:55:00,1.4967,1.49675,1.4964,1.49665,124600000.0
2009-01-12 06:00:00,1.4967,1.497,1.4965,1.4967,124200000.0
2009-01-12 06:05:00,1.4967,1.49785,1.4967,1.49755,244800000.0
2009-01-12 06:10:00,1.4975,1.49775,1.497,1.497,350000000.0
2009-01-12 06:15:00,1.497,1.49795,1.4965,1.49735,398800000.0
2009-01-12 06:20:00,1.49735,1.4976,1.4959,1.4962,522000000.0
2009-01-12 06:25:00,1.4962,1.49675,1.49595,1.49665,383800000.0
2009-01-12 06:30:00,1.4966,1.4974,1.4961,1.49665,147200000.0
2009-01-12 06:35:00,1.49665,1.49745,1.4963,1.4973,253600000.0
2009-01-12 06:40:00,1.49725,1.49765,1.49705,1.4973,216200000.0
2009-01-12 06:45:00,1.49735,1.49745,1.4961,1.49615,439600000.0
2009-01-12 06:50:00,1.4961,1.4964,1.4961,1.49615,111800000.0
2009-01-12 06:55:00,1.49615,1.4967,1.496,1.4962,225000000.0
2009-01-12 07:00:00,1.4962,1.49725,1.49615,1.49635,140000000.0
2009-01-12 07:05:00,1.49625,1.49635,1.4959,1.4961,305200000.0
2009-01-12 07:10:00,1.4961,1.4964,1.496,1.4961,268800000.0
2009-01-12 07:15:00,1.4961,1.4964,1.4961,1.4962,151600000.0
2009-01-12 07:20:00,1.49625,1.49635,1.4961,1.49615,57000000.0
2009-01-12 07:25:00,1.49615,1.49625,1.496,1.4961,317800000.0
2009-01-12 07:30:00,1.4961,1.4965,1.4961,1.49615,208600000.0
2009-01-12 07:35:00,1.4962,1.49695,1.49615,1.49685,172400000.0
2009-01-12 07:40:00,1.4967,1.49735,1.4965,1.49705,309400000.0
2009-01-12 07:45:00,1.497,1.4975,1.4967,1.49715,146000000.0
2009-01-12 07:50:00,1.4972,1.49735,1.4965,1.4972,296200000.0
2009-01-12 07:55:00,1.4972,1.4976,1.4967,1.49695,291900000.0
2009-01-12 08:00:00,1.49685,1.49815,1.49685,1.49805,354200000.0
2009-01-12 08:05:00,1.49805,1.49835,1.49745,1.4979,289200000.0
2009-01-12 08:10:00,1.498,1.498,1.4973,1.49755,339000000.0
2009-01-12 08:15:00,1.49755,1.49795,1.49735,1.49765,325400000.0
2009-01-12 08:20:00,1.49775,1.49815,1.49645,1.4974,357200000.0
2009-01-12 08:25:00,1.49745,1.4987,1.49715,1.4981,144000000.0
2009-01-12 08:30:00,1.4981,1.49825,1.49725,1.4976,312000000.0
2009-01-12 08:35:00,1.49755,1.49815,1.49705,1.4979,254000000.0
2009-01-12 08:40:00,1.4979,1.4984,1.4971,1.498,333000000.0
2009-01-12 08:45:00,1.49805,1.49835,1.49725,1.4973,281800000.0
2009-01-12 08:50:00,1.4973,1.4983,1.4973,1.4975,138600000.0
2009-01-12 08:55:00,1.49755,1.49795,1.49685,1.4971,254600000.0
2009-01-12 09:00:00,1.49725,1.4983,1.497,1.4979,393600000.0
2009-01-12 09:05:00,1.49775,1.49925,1.49775,1.4981,592600000.0
2009-01-12 09:10:00,1.49805,1.4986,1.4978,1.49845,454800000.0
2009-01-12 09:15:00,1.49845,1.4989,1.4979,1.4979,506400000.0
2009-01-12 09:20:00,1.49795,1.4982,1.49685,1.49705,563200000.0
2009-01-12 09:25:00,1.497,1.4984,1.49695,1.4972,581200000.0
2009-01-12 09:30:00,1.4971,1.49745,1.49675,1.49725,627200000.0
2009-01-12 09:35:00,1.49725,1.4984,1.497,1.4976,778000000.0
2009-01-12 09:40:00,1.49755,1.49805,1.49675,1.4968,559000000.0
2009-01-12 09:45:00,1.4969,1.49715,1.49585,1.49635,560200000.0
2009-01-12 09:50:00,1.49635,1.4969,1.49595,1.496,467300000.0
2009-01-12 09:55:00,1.496,1.49675,1.4954,1.49665,474800000.0
2009-01-12 10:00:00,1.49665,1.49715,1.4963,1.4964,681200000.0
2009-01-12 10:05:00,1.49645,1.4969,1.49545,1.4968,1104700000.0
2009-01-12 10:10:00,1.4968,1.49685,1.49565,1.49625,732000000.0
2009-01-12 10:15:00,1.49625,1.49635,1.49535,1.4958,738800000.0
2009-01-12 10:20:00,1.4958,1.49665,1.49535,1.49665,776400000.0
2009-01-12 10:25:00,1.4964,1.49675,1.4953,1.4954,727200000.0
2009-01-12 10:30:00,1.4954,1.49705,1.49525,1.49705,717800000.0
2009-01-12 10:35:00,1.497,1.497,1.496,1.49645,726800000.0
2009-01-12 10:40:00,1.49645,1.4967,1.496,1.49665,585000000.0
2009-01-12 10:45:00,1.49655,1.4969,1.49605,1.49625,827200000.0
2009-01-12 10:50:00,1.49625,1.4974,1.496,1.49645,768200000.0
2009-01-12 10:55:00,1.4965,1.497,1.49645,1.4967,489800000.0
2009-01-12 11:00:00,1.49665,1.49835,1.49665,1.4978,598100000.0
2009-01-12 11:05:00,1.49785,1.4993,1.49775,1.4988,842600000.0
2009-01-12 11:10:00,1.49885,1.4997,1.49845,1.49895,722799999.0
2009-01-12 11:15:00,1.49895,1.49965,1.49865,1.49915,598200000.0
2009-01-12 11:20:00,1.49915,1.4996,1.49855,1.4987,566600000.0
2009-01-12 11:25:00,1.4986,1.49935,1.49855,1.499,730400000.0
2009-01-12 11:30:00,1.499,1.4999,1.4989,1.49985,626600000.0
2009-01-12 11:35:00,1.49985,1.50035,1.4997,1.4998,293800000.0
2009-01-12 11:40:00,1.4998,1.50005,1.4994,1.4995,525600000.0
2009-01-12 11:45:00,1.4995,1.50005,1.49825,1.4984,717800000.0
2009-01-12 11:50:00,1.49835,1.49885,1.498,1.49875,445400000.0
2009-01-12 11:55:00,1.4987,1.4997,1.4987,1.49945,419400000.0
2009-01-12 12:00:00,1.49945,1.49965,1.49925,1.4993,313800000.0
2009-01-12 12:05:00,1.49935,1.4995,1.4992,1.49925,243200000.0
2009-01-12 12:10:00,1.4992,1.49945,1.4988,1.4988,367600000.0
2009-01-12 12:15:00,1.49885,1.49915,1.4977,1.4978,344200000.0
2009-01-12 12:20:00,1.4979,1.499,1.4979,1.4986,532400000.0
2009-01-12 12:25:00,1.4986,1.49905,1.49805,1.4981,562000000.0
2009-01-12 12:30:00,1.49815,1.49905,1.49805,1.4989,275800000.0
2009-01-12 12:35:00,1.4989,1.49955,1.49855,1.4994,582200000.0
2009-01-12 12:40:00,1.4995,1.49995,1.49875,1.49965,544200000.0
2009-01-12 12:45:00,1.4997,1.5001,1.49935,1.49995,594800000.0
2009-01-12 12:50:00,1.5001,1.5009,1.49985,1.50015,529800000.0
2009-01-12 12:55:00,1.50015,1.50115,1.49995,1.50065,414400000.0
2009-01-12 13:00:00,1.50065,1.50065,1.50035,1.50045,300000000.0
2009-01-12 13:05:00,1.50045,1.50045,1.49925,1.49925,446800000.0
2009-01-12 13:10:00,1.49925,1.4996,1.4991,1.4992,526600000.0
2009-01-12 13:15:00,1.4992,1.49955,1.49915,1.49955,387200000.0
2009-01-12 13:20:00,1.49955,1.5003,1.49945,1.49985,376400000.0
2009-01-12 13:25:00,1.49985,1.50005,1.4989,1.49895,505800000.0
2009-01-12 13:30:00,1.499,1.49915,1.4981,1.49825,447400000.0
2009-01-12 13:35:00,1.49825,1.49845,1.4976,1.4983,404800000.0
2009-01-12 13:40:00,1.4983,1.49985,1.4983,1.4995,636600000.0
2009-01-12 13:45:00,1.4995,1.50025,1.4989,1.4995,547700000.0
2009-01-12 13:50:00,1.4995,1.5003,1.49945,1.50015,540900000.0
2009-01-12 13:55:00,1.49995,1.50015,1.4991,1.4993,485300000.0
2009-01-12 14:00:00,1.4993,1.49955,1.4992,1.4994,276400000.0
2009-01-12 14:05:00,1.4994,1.49955,1.49885,1.4994,574600000.0
2009-01-12 14:10:00,1.4994,1.5004,1.49935,1.4999,622000000.0
2009-01-12 14:15:00,1.4999,1.5003,1.4999,1.50015,486400000.0
2009-01-12 14:20:00,1.5001,1.5004,1.50005,1.5003,225400000.0
2009-01-12 14:25:00,1.5003,1.50085,1.50005,1.50055,564700000.0
2009-01-12 14:30:00,1.50055,1.5008,1.5001,1.5005,442400000.0
2009-01-12 14:35:00,1.50045,1.50075,1.5001,1.50075,470200000.0
2009-01-12 14:40:00,1.50075,1.5011,1.50045,1.5006,403600000.0
2009-01-12 14:45:00,1.5006,1.50125,1.5006,1.5011,565100000.0
2009-01-12 14:50:00,1.5011,1.50175,1.50045,1.5005,647800000.0
2009-01-12 14:55:00,1.5005,1.5013,1.50045,1.50105,802000000.0
2009-01-12 15:00:00,1.50105,1.50185,1.5008,1.50185,575400000.0
2009-01-12 15:05:00,1.50185,1.50205,1.5013,1.5016,383400000.0
2009-01-12 15:10:00,1.5016,1.5017,1.5005,1.5005,607300000.0
2009-01-12 15:15:00,1.5005,1.50095,1.50025,1.50085,570800000.0
2009-01-12 15:20:00,1.501,1.5012,1.5005,1.50055,659400000.0
2009-01-12 15:25:00,1.5005,1.5008,1.5002,1.50075,695600000.0
2009-01-12 15:30:00,1.5008,1.50085,1.5004,1.5006,601800000.0
2009-01-12 15:35:00,1.50055,1.50115,1.50055,1.50095,414600000.0
2009-01-12 15:40:00,1.50095,1.5015,1.5008,1.50125,499600000.0
2009-01-12 15:45:00,1.50135,1.50145,1.50105,1.5011,747400000.0
2009-01-12 15:50:00,1.50115,1.5014,1.50105,1.5011,728000000.0
2009-01-12 15:55:00,1.5011,1.5019,1.50105,1.50155,611800000.0
2009-01-12 16:00:00,1.50155,1.5023,1.5012,1.50215,532000000.0
2009-01-12 16:05:00,1.5021,1.5034,1.50205,1.50225,567600000.0
2009-01-12 16:10:00,1.5022,1.50255,1.50175,1.5018,434600000.0
2009-01-12 16:15:00,1.5018,1.50225,1.50175,1.5019,394600000.0
2009-01-12 16:20:00,1.5019,1.50205,1.50055,1.5006,697400000.0
2009-01-12 16:25:00,1.50065,1.501,1.50005,1.50045,906000000.0
2009-01-12 16:30:00,1.50045,1.5009,1.4998,1.5003,1061000000.0
2009-01-12 16:35:00,1.5003,1.501,1.50015,1.5007,930400000.0
2009-01-12 16:40:00,1.50065,1.50065,1.49865,1.4989,965600000.0
2009-01-12 16:45:00,1.49885,1.499,1.49845,1.4989,1158200000.0
2009-01-12 16:50:00,1.4988,1.499,1.4974,1.4978,504000000.0
2009-01-12 16:55:00,1.4977,1.4982,1.49645,1.4972,589000000.0
2009-01-12 17:00:00,1.4972,1.4983,1.4956,1.4964,1046500000.0
2009-01-12 17:05:00,1.49625,1.49635,1.4935,1.4942,1245900000.0
2009-01-12 17:10:00,1.4942,1.4947,1.4936,1.49385,1353400000.0
2009-01-12 17:15:00,1.4938,1.4939,1.4904,1.4911,1165700000.0
2009-01-12 17:20:00,1.4911,1.4916,1.4896,1.4898,1505800000.0
2009-01-12 17:25:00,1.4898,1.4923,1.4896,1.492,968900000.0
2009-01-12 17:30:00,1.492,1.49215,1.49005,1.4901,1071200000.0
2009-01-12 17:35:00,1.4901,1.4901,1.48895,1.48935,992100000.0
2009-01-12 17:40:00,1.48945,1.4904,1.48925,1.48985,921400000.0
2009-01-12 17:45:00,1.48985,1.4908,1.4898,1.49,1133000000.0
2009-01-12 17:50:00,1.49005,1.49035,1.48845,1.4895,1166600000.0
2009-01-12 17:55:00,1.48935,1.49065,1.48935,1.49,1005000000.0
2009-01-12 18:00:00,1.49005,1.49005,1.4865,1.48735,943000000.0
2009-01-12 18:05:00,1.4874,1.4877,1.48655,1.48675,1135400000.0
2009-01-12 18:10:00,1.48685,1.48685,1.48535,1.4862,1172600000.0
2009-01-12 18:15:00,1.48615,1.48685,1.4858,1.48685,731000000.0
2009-01-12 18:20:00,1.48685,1.487,1.4857,1.4869,854800000.0
2009-01-12 18:25:00,1.48685,1.4891,1.48625,1.48795,1108200000.0
2009-01-12 18:30:00,1.48795,1.48925,1.4878,1.48825,1034600000.0
2009-01-12 18:35:00,1.48825,1.48825,1.48715,1.4873,529000000.0
2009-01-12 18:40:00,1.4873,1.4878,1.4871,1.48765,912800000.0
2009-01-12 18:45:00,1.48765,1.4881,1.48715,1.4878,1024600000.0
2009-01-12 18:50:00,1.4877,1.48815,1.48645,1.4869,1100600000.0
2009-01-12 18:55:00,1.48685,1.4869,1.48645,1.4866,662200000.0
2009-01-12 19:00:00,1.4867,1.4868,1.48645,1.4867,597400000.0
2009-01-12 19:05:00,1.4868,1.4873,1.4863,1.487,592200000.0
2009-01-12 19:10:00,1.4869,1.487,1.48575,1.48635,619600000.0
2009-01-12 19:15:00,1.4864,1.48685,1.48595,1.48645,480000000.0
2009-01-12 19:20:00,1.48635,1.48655,1.48605,1.4864,268800000.0
2009-01-12 19:25:00,1.4864,1.4869,1.4858,1.486,471800000.0
2009-01-12 19:30:00,1.486,1.4869,1.4858,1.48685,757800000.0
2009-01-12 19:35:00,1.48685,1.4883,1.48655,1.48795,706800000.0
2009-01-12 19:40:00,1.488,1.48825,1.48775,1.48775,449200000.0
2009-01-12 19:45:00,1.48775,1.48865,1.4874,1.48865,453200000.0
2009-01-12 19:50:00,1.48865,1.49055,1.4879,1.4885,1223900000.0
2009-01-12 19:55:00,1.4885,1.48915,1.48845,1.4891,613700000.0
2009-01-12 20:00:00,1.48905,1.4896,1.48865,1.48925,384000000.0
2009-01-12 20:05:00,1.4892,1.48975,1.48905,1.48955,346800000.0
2009-01-12 20:10:00,1.4896,1.49035,1.4893,1.49005,396600000.0
2009-01-12 20:15:00,1.4901,1.49035,1.4893,1.4893,472000000.0
2009-01-12 20:20:00,1.4894,1.4895,1.48875,1.4892,504200000.0
2009-01-12 20:25:00,1.48915,1.48955,1.48895,1.4893,216200000.0
2009-01-12 20:30:00,1.48935,1.48935,1.48915,1.4892,553400000.0
2009-01-12 20:35:00,1.4893,1.48975,1.48905,1.4892,280800000.0
2009-01-12 20:40:00,1.48925,1.48985,1.489,1.4897,389000000.0
2009-01-12 20:45:00,1.4897,1.4911,1.4896,1.4909,366400000.0
2009-01-12 20:50:00,1.491,1.49215,1.491,1.4919,384400000.0
2009-01-12 20:55:00,1.4919,1.4921,1.49095,1.4911,423900000.0
2009-01-12 21:00:00,1.4911,1.4911,1.4902,1.49065,214000000.0
2009-01-12 21:05:00,1.49065,1.49095,1.49025,1.4903,476600000.0
2009-01-12 21:10:00,1.49045,1.4909,1.4899,1.49045,857200000.0
2009-01-12 21:15:00,1.49045,1.49095,1.49015,1.4907,603000000.0
2009-01-12 21:20:00,1.49075,1.49105,1.4905,1.4909,416800000.0
2009-01-12 21:25:00,1.49105,1.49105,1.49025,1.4905,409000000.0
2009-01-12 21:30:00,1.4905,1.4913,1.4902,1.4905,555600000.0
2009-01-12 21:35:00,1.49055,1.4911,1.49,1.49085,556800000.0
2009-01-12 21:40:00,1.49085,1.4916,1.4905,1.49075,652000000.0
2009-01-12 21:45:00,1.4908,1.4912,1.4904,1.4909,426800000.0
2009-01-12 21:50:00,1.4909,1.4911,1.49015,1.49025,433000000.0
2009-01-12 21:55:00,1.49035,1.49095,1.49025,1.49085,236200000.0
2009-01-12 22:00:00,1.49085,1.49085,1.49,1.4905,620800000.0
2009-01-12 22:05:00,1.4906,1.4907,1.49,1.4902,208600000.0
2009-01-12 22:10:00,1.49025,1.49045,1.48925,1.48975,332800000.0
2009-01-12 22:15:00,1.48965,1.49035,1.4896,1.49005,139600000.0
2009-01-12 22:20:00,1.49005,1.49035,1.4893,1.4901,206600000.0
2009-01-12 22:25:00,1.49005,1.49005,1.489,1.48945,342800000.0
2009-01-12 22:30:00,1.4893,1.4897,1.48905,1.4895,267400000.0
2009-01-12 22:35:00,1.4895,1.48975,1.489,1.48925,290800000.0
2009-01-12 22:40:00,1.48925,1.4896,1.48895,1.489,253000000.0
2009-01-12 22:45:00,1.489,1.49025,1.489,1.49005,273000000.0
2009-01-12 22:50:00,1.49,1.49045,1.48995,1.49015,318600000.0
2009-01-12 22:55:00,1.49015,1.491,1.4896,1.4909,159200000.0
2009-01-12 23:00:00,1.49095,1.49095,1.4892,1.48975,1062000000.0
2009-01-12 23:05:00,1.48975,1.49055,1.4896,1.49025,359200000.0
2009-01-12 23:10:00,1.49015,1.49065,1.49015,1.49065,116400000.0
2009-01-12 23:15:00,1.49065,1.49075,1.49035,1.4907,103200000.0
2009-01-12 23:20:00,1.49065,1.4907,1.489,1.4895,164600000.0
2009-01-12 23:25:00,1.4895,1.4898,1.4887,1.4888,268800000.0
2009-01-12 23:30:00,1.4888,1.49045,1.4883,1.48995,324400000.0
2009-01-12 23:35:00,1.49005,1.49015,1.4884,1.48875,291000000.0
2009-01-12 23:40:00,1.4888,1.4893,1.48875,1.489,264000000.0
2009-01-12 23:45:00,1.48905,1.4892,1.48835,1.4885,262600000.0
2009-01-12 23:50:00,1.48865,1.49005,1.48835,1.48865,347000000.0
2009-01-12 23:55:00,1.48865,1.4894,1.48845,1.4893,456800000.0
2009-01-13 00:00:00,1.48915,1.48935,1.4883,1.48905,103600000.0
2009-01-13 00:05:00,1.489,1.4892,1.48875,1.48875,39200000.0
2009-01-13 00:10:00,1.4884,1.48925,1.4884,1.48895,39200000.0
2009-01-13 00:15:00,1.4889,1.4892,1.48865,1.48885,184800000.0
2009-01-13 00:20:00,1.48885,1.48945,1.48875,1.48935,175000000.0
2009-01-13 00:25:00,1.4894,1.4894,1.48915,1.48925,45800000.0
2009-01-13 00:30:00,1.48915,1.4901,1.48895,1.48975,241000000.0
2009-01-13 00:35:00,1.48975,1.48985,1.489,1.48925,177600000.0
2009-01-13 00:40:00,1.4894,1.4895,1.48885,1.4895,100200000.0
2009-01-13 00:45:00,1.4895,1.4896,1.489,1.48905,95600000.0
2009-01-13 00:50:00,1.48915,1.48955,1.48915,1.48945,56200000.0
2009-01-13 00:55:00,1.48945,1.4896,1.48877,1.4893,144600000.0
2009-01-13 01:00:00,1.48955,1.4896,1.48839,1.48885,309000000.0
2009-01-13 01:05:00,1.489,1.48915,1.48855,1.48895,101000000.0
2009-01-13 01:10:00,1.48895,1.48895,1.48835,1.4886,216800000.0
2009-01-13 01:15:00,1.48865,1.4891,1.48829,1.489,231600000.0
2009-01-13 01:20:00,1.489,1.4893,1.48875,1.48875,114200000.0
2009-01-13 01:25:00,1.48875,1.489,1.48855,1.4889,129800000.0
2009-01-13 01:30:00,1.4889,1.48965,1.48885,1.4891,286000000.0
2009-01-13 01:35:00,1.4891,1.4895,1.4888,1.4895,183200000.0
2009-01-13 01:40:00,1.48935,1.4896,1.489,1.4895,197800000.0
2009-01-13 01:45:00,1.4895,1.4901,1.4887,1.4896,188600000.0
2009-01-13 01:50:00,1.48945,1.48945,1.48895,1.489,264800000.0
2009-01-13 01:55:00,1.48885,1.4896,1.48885,1.4893,286600000.0
2009-01-13 02:00:00,1.4893,1.4894,1.48883,1.4894,257800000.0
2009-01-13 02:05:00,1.48935,1.4896,1.4885,1.48925,338200000.0
2009-01-13 02:10:00,1.4893,1.4894,1.48905,1.4891,198400000.0
2009-01-13 02:15:00,1.4891,1.4894,1.48855,1.4886,253000000.0
2009-01-13 02:20:00,1.48835,1.48875,1.48815,1.4886,231200000.0
2009-01-13 02:25:00,1.48865,1.4896,1.4882,1.48885,536200000.0
2009-01-13 02:30:00,1.4888,1.48965,1.48855,1.489,625600000.0
2009-01-13 02:35:00,1.48905,1.4895,1.4888,1.4892,174000000.0
2009-01-13 02:40:00,1.4892,1.4892,1.4883,1.4885,465200000.0
2009-01-13 02:45:00,1.4885,1.48895,1.4884,1.4886,406600000.0
2009-01-13 02:50:00,1.4886,1.489,1.4882,1.4886,528200000.0
2009-01-13 02:55:00,1.4886,1.48885,1.4884,1.4885,604200000.0
2009-01-13 03:00:00,1.48845,1.48885,1.4882,1.48835,588600000.0
2009-01-13 03:05:00,1.48835,1.48875,1.4882,1.4883,497400000.0
2009-01-13 03:10:00,1.4883,1.4889,1.4883,1.4884,741400000.0
2009-01-13 03:15:00,1.4884,1.4884,1.48835,1.48835,538200000.0
2009-01-13 03:20:00,1.48835,1.48915,1.48825,1.4885,527600000.0
2009-01-13 03:25:00,1.4885,1.48935,1.4885,1.4892,251800000.0
2009-01-13 03:30:00,1.4892,1.4892,1.48873,1.4892,157400000.0
2009-01-13 03:35:00,1.4892,1.4892,1.48814,1.48819,231266000.0
2009-01-13 03:40:00,1.48855,1.4893,1.48832,1.48905,87400000.0
2009-01-13 03:45:00,1.489,1.48935,1.48843,1.4893,98000000.0
2009-01-13 03:50:00,1.48935,1.48985,1.48925,1.48955,203000000.0
2009-01-13 03:55:00,1.4897,1.48975,1.4892,1.4894,307800000.0
2009-01-13 04:00:00,1.48965,1.48965,1.48925,1.4894,206800000.0
2009-01-13 04:05:00,1.48935,1.48945,1.4891,1.4892,105600000.0
2009-01-13 04:10:00,1.48915,1.4892,1.4882,1.4885,339600000.0
2009-01-13 04:15:00,1.4885,1.4894,1.4885,1.48915,226400000.0
2009-01-13 04:20:00,1.48905,1.4897,1.48905,1.48925,194000000.0
2009-01-13 04:25:00,1.4893,1.4896,1.48885,1.4894,248000000.0
2009-01-13 04:30:00,1.48945,1.48955,1.48905,1.4895,225800000.0
2009-01-13 04:35:00,1.4894,1.4895,1.48898,1.4894,115000000.0
2009-01-13 04:40:00,1.48945,1.4895,1.48855,1.4894,188000000.0
2009-01-13 04:45:00,1.48945,1.4896,1.48895,1.48945,59800000.0
2009-01-13 04:50:00,1.48907,1.4898,1.489,1.4895,122400000.0
2009-01-13 04:55:00,1.4895,1.4895,1.4895,1.4895,168200000.0
2009-01-13 05:00:00,1.4891,1.48995,1.48903,1.4897,209200000.0
2009-01-13 05:05:00,1.48965,1.48985,1.48955,1.4897,81200000.0
2009-01-13 05:10:00,1.4897,1.49015,1.4895,1.4896,272200000.0
2009-01-13 05:15:00,1.48955,1.4899,1.4895,1.48975,163200000.0
2009-01-13 05:20:00,1.4898,1.49,1.48965,1.48995,99400000.0
2009-01-13 05:25:00,1.48979,1.4903,1.48947,1.4902,129400000.0
2009-01-13 05:30:00,1.4903,1.49035,1.48985,1.49005,380200000.0
2009-01-13 05:35:00,1.49005,1.4902,1.48985,1.49015,228200000.0
2009-01-13 05:40:00,1.49005,1.49015,1.49,1.49,404400000.0
2009-01-13 05:45:00,1.48995,1.49015,1.4891,1.4898,323600000.0
2009-01-13 05:50:00,1.4898,1.4902,1.4894,1.49003,228200000.0
2009-01-13 05:55:00,1.49001,1.49015,1.4897,1.49,157800000.0
2009-01-13 06:00:00,1.49,1.4902,1.48965,1.49,347400000.0
2009-01-13 06:05:00,1.49,1.49005,1.4883,1.4891,448500000.0
2009-01-13 06:10:00,1.4891,1.4891,1.48855,1.4888,403400000.0
2009-01-13 06:15:00,1.4888,1.489,1.48865,1.48885,315600000.0
2009-01-13 06:20:00,1.4889,1.4894,1.48875,1.489,187200000.0
2009-01-13 06:25:00,1.48885,1.489,1.4877,1.48825,456800000.0
2009-01-13 06:30:00,1.48825,1.48825,1.48745,1.4876,501600000.0
2009-01-13 06:35:00,1.4876,1.48795,1.4874,1.4876,312400000.0
2009-01-13 06:40:00,1.4876,1.48835,1.4876,1.48825,200400000.0
2009-01-13 06:45:00,1.48825,1.4888,1.48825,1.4886,237800000.0
2009-01-13 06:50:00,1.4886,1.48875,1.4883,1.4886,172000000.0
2009-01-13 06:55:00,1.48865,1.48945,1.4885,1.48895,197000000.0
2009-01-13 07:00:00,1.48895,1.4892,1.48835,1.48875,684000000.0
2009-01-13 07:05:00,1.48885,1.48925,1.48865,1.4889,405800000.0
2009-01-13 07:10:00,1.48895,1.4894,1.48885,1.489,151700000.0
2009-01-13 07:15:00,1.489,1.489,1.4884,1.48855,356800000.0
2009-01-13 07:20:00,1.48855,1.48855,1.4885,1.48855,132800000.0
2009-01-13 07:25:00,1.4885,1.48875,1.4885,1.48855,252600000.0
2009-01-13 07:30:00,1.48855,1.4887,1.4885,1.4885,273800000.0
2009-01-13 07:35:00,1.4886,1.489,1.4884,1.4885,330000000.0
2009-01-13 07:40:00,1.4885,1.4892,1.4864,1.4882,696400000.0
2009-01-13 07:45:00,1.4883,1.48925,1.4876,1.48805,715800000.0
2009-01-13 07:50:00,1.488,1.4887,1.48725,1.4882,463000000.0
2009-01-13 07:55:00,1.48815,1.48835,1.48615,1.487,638200000.0
2009-01-13 08:00:00,1.487,1.48765,1.48685,1.487,447200000.0
2009-01-13 08:05:00,1.48705,1.488,1.48685,1.48695,462800000.0
2009-01-13 08:10:00,1.4869,1.48815,1.4869,1.48715,299800000.0
2009-01-13 08:15:00,1.48715,1.48735,1.487,1.4872,214200000.0
2009-01-13 08:20:00,1.48725,1.48785,1.48715,1.4872,500000000.0
2009-01-13 08:25:00,1.4872,1.4872,1.4864,1.48655,251400000.0
2009-01-13 08:30:00,1.48665,1.48685,1.4865,1.4868,125200000.0
2009-01-13 08:35:00,1.4869,1.48705,1.4865,1.48675,328200000.0
2009-01-13 08:40:00,1.48675,1.48695,1.4864,1.4869,270200000.0
2009-01-13 08:45:00,1.4869,1.4873,1.4868,1.48715,227200000.0
2009-01-13 08:50:00,1.4871,1.48735,1.48655,1.4873,307400000.0
2009-01-13 08:55:00,1.4873,1.48735,1.48595,1.48645,525600000.0
2009-01-13 09:00:00,1.48645,1.4868,1.48585,1.4865,723200000.0
2009-01-13 09:05:00,1.4865,1.4865,1.4846,1.48475,1036000000.0
2009-01-13 09:10:00,1.4848,1.48545,1.4843,1.48445,675200000.0
2009-01-13 09:15:00,1.48445,1.4846,1.4836,1.48415,548600000.0
2009-01-13 09:20:00,1.48415,1.48435,1.4824,1.4827,695600000.0
2009-01-13 09:25:00,1.4827,1.4837,1.4825,1.4835,878800000.0
2009-01-13 09:30:00,1.48345,1.48365,1.483,1.4835,596000000.0
2009-01-13 09:35:00,1.4834,1.484,1.4827,1.48375,1046400000.0
2009-01-13 09:40:00,1.4837,1.4841,1.4829,1.4833,957200000.0
2009-01-13 09:45:00,1.4833,1.48405,1.48295,1.48395,832600000.0
2009-01-13 09:50:00,1.48395,1.48415,1.4832,1.4834,623400000.0
2009-01-13 09:55:00,1.4834,1.4837,1.48295,1.48355,558700000.0
2009-01-13 10:00:00,1.48355,1.4842,1.4829,1.483,1072500000.0
2009-01-13 10:05:00,1.483,1.4843,1.48295,1.48375,884800000.0
2009-01-13 10:10:00,1.48375,1.48415,1.4834,1.4837,753800000.0
2009-01-13 10:15:00,1.4837,1.484,1.4829,1.4831,859200000.0
2009-01-13 10:20:00,1.48305,1.48385,1.48225,1.48325,742400000.0
2009-01-13 10:25:00,1.48325,1.48415,1.48295,1.4837,878400000.0
2009-01-13 10:30:00,1.48375,1.4839,1.48285,1.4833,804200000.0
2009-01-13 10:35:00,1.48345,1.48395,1.483,1.48355,718000000.0
2009-01-13 10:40:00,1.4836,1.48375,1.4831,1.4832,605000000.0
2009-01-13 10:45:00,1.48325,1.48355,1.4829,1.483,692800000.0
2009-01-13 10:50:00,1.48285,1.48295,1.4817,1.482,1062400000.0
2009-01-13 10:55:00,1.48205,1.48255,1.48175,1.4824,962700000.0
2009-01-13 11:00:00,1.4824,1.4835,1.4824,1.48305,976200000.0
2009-01-13 11:05:00,1.483,1.48305,1.48235,1.483,822000000.0
2009-01-13 11:10:00,1.48295,1.4835,1.48255,1.4826,745600000.0
2009-01-13 11:15:00,1.4825,1.4827,1.4811,1.4812,728600000.0
2009-01-13 11:20:00,1.4812,1.4818,1.48105,1.4815,752800000.0
2009-01-13 11:25:00,1.48155,1.48265,1.48145,1.48205,627800000.0
2009-01-13 11:30:00,1.48205,1.4825,1.48155,1.48245,841000000.0
2009-01-13 11:35:00,1.48245,1.4832,1.48225,1.4828,1094400000.0
2009-01-13 11:40:00,1.48275,1.48435,1.4825,1.484,1349400000.0
2009-01-13 11:45:00,1.484,1.48455,1.48315,1.484,1353200000.0
2009-01-13 11:50:00,1.4839,1.48425,1.48355,1.484,1014800000.0
2009-01-13 11:55:00,1.484,1.48435,1.48345,1.48415,926800000.0
2009-01-13 12:00:00,1.48415,1.48495,1.4833,1.48435,1018600000.0
2009-01-13 12:05:00,1.48435,1.48505,1.48435,1.48465,431800000.0
2009-01-13 12:10:00,1.48465,1.48465,1.484,1.4841,550400000.0
2009-01-13 12:15:00,1.4841,1.48425,1.48335,1.4836,877000000.0
2009-01-13 12:20:00,1.4836,1.484,1.48355,1.48385,485400000.0
2009-01-13 12:25:00,1.48385,1.4854,1.4836,1.48505,962300000.0
2009-01-13 12:30:00,1.485,1.4853,1.4848,1.48525,1049200000.0
2009-01-13 12:35:00,1.4853,1.4858,1.485,1.48565,711200000.0
2009-01-13 12:40:00,1.4857,1.4872,1.4847,1.4852,1178200000.0
2009-01-13 12:45:00,1.4852,1.48755,1.4852,1.48755,1010700000.0
2009-01-13 12:50:00,1.48745,1.48755,1.4859,1.4862,1097800000.0
2009-01-13 12:55:00,1.48625,1.4864,1.4855,1.4864,700400000.0
2009-01-13 13:00:00,1.48635,1.48745,1.48615,1.48735,683800000.0
2009-01-13 13:05:00,1.48735,1.48735,1.48615,1.4862,762000000.0
2009-01-13 13:10:00,1.48615,1.48615,1.4857,1.4858,467400000.0
2009-01-13 13:15:00,1.48585,1.48645,1.4858,1.4861,688000000.0
2009-01-13 13:20:00,1.48615,1.4865,1.4857,1.48575,449600000.0
2009-01-13 13:25:00,1.4857,1.48605,1.48545,1.48555,612200000.0
2009-01-13 13:30:00,1.48555,1.486,1.48525,1.48525,885599998.0
2009-01-13 13:35:00,1.48525,1.48585,1.48505,1.4852,677400000.0
2009-01-13 13:40:00,1.48525,1.4857,1.4851,1.4855,453800000.0
2009-01-13 13:45:00,1.4855,1.4858,1.4855,1.4856,464200000.0
2009-01-13 13:50:00,1.4856,1.4856,1.48505,1.4856,475400000.0
2009-01-13 13:55:00,1.4856,1.4858,1.4851,1.48535,811800000.0
2009-01-13 14:00:00,1.4854,1.4854,1.48475,1.48485,1010200000.0
2009-01-13 14:05:00,1.48485,1.48505,1.48455,1.4849,1021200000.0
2009-01-13 14:10:00,1.48495,1.4851,1.48465,1.4848,669800000.0
2009-01-13 14:15:00,1.4848,1.48545,1.48455,1.4853,603000000.0
2009-01-13 14:20:00,1.4852,1.4853,1.48465,1.4853,929600000.0
2009-01-13 14:25:00,1.48525,1.4855,1.48455,1.4847,737400000.0
2009-01-13 14:30:00,1.4847,1.4848,1.48265,1.48315,901000000.0
2009-01-13 14:35:00,1.4831,1.48345,1.48285,1.4833,516000000.0
2009-01-13 14:40:00,1.4833,1.4845,1.4833,1.48395,860200000.0
2009-01-13 14:45:00,1.4839,1.4853,1.48355,1.4851,709400000.0
2009-01-13 14:50:00,1.4851,1.4852,1.4846,1.4846,611200000.0
2009-01-13 14:55:00,1.4846,1.4848,1.48395,1.48395,931800000.0
2009-01-13 15:00:00,1.48395,1.48485,1.48395,1.4847,862800000.0
2009-01-13 15:05:00,1.4847,1.48585,1.4847,1.4854,1338800000.0
2009-01-13 15:10:00,1.4854,1.48685,1.4853,1.48595,1066000000.0
2009-01-13 15:15:00,1.48595,1.486,1.4845,1.48485,1216700000.0
2009-01-13 15:20:00,1.4848,1.4855,1.48445,1.48475,1144600000.0
2009-01-13 15:25:00,1.48475,1.4849,1.48435,1.4845,966400000.0
2009-01-13 15:30:00,1.4845,1.48605,1.4838,1.4859,1651800000.0
2009-01-13 15:35:00,1.48575,1.4871,1.48545,1.48675,1125200000.0
2009-01-13 15:40:00,1.48695,1.48705,1.48495,1.4862,1456300000.0
2009-01-13 15:45:00,1.4862,1.4866,1.48535,1.48655,1318600000.0
2009-01-13 15:50:00,1.48665,1.487,1.48335,1.4835,1605000000.0
2009-01-13 15:55:00,1.4835,1.48485,1.48345,1.48395,1285200000.0
2009-01-13 16:00:00,1.48395,1.48535,1.48385,1.4852,1070200000.0
2009-01-13 16:05:00,1.4852,1.48605,1.48425,1.48445,1500200000.0
2009-01-13 16:10:00,1.4846,1.48535,1.48445,1.4848,957000000.0
2009-01-13 16:15:00,1.4849,1.48535,1.4848,1.4849,1026000000.0
2009-01-13 16:20:00,1.4848,1.4853,1.48445,1.4847,1095200000.0
2009-01-13 16:25:00,1.48475,1.48515,1.48455,1.4851,1288600000.0
2009-01-13 16:30:00,1.485,1.4851,1.48435,1.4848,1132600000.0
2009-01-13 16:35:00,1.48475,1.48475,1.48265,1.48285,1399800000.0
2009-01-13 16:40:00,1.48285,1.48345,1.4821,1.48335,1454300000.0
2009-01-13 16:45:00,1.4834,1.48455,1.48335,1.4838,1348800000.0
2009-01-13 16:50:00,1.48375,1.4845,1.4833,1.48435,1286000000.0
2009-01-13 16:55:00,1.48435,1.48445,1.48325,1.4838,1543800000.0
2009-01-13 17:00:00,1.4838,1.4849,1.4837,1.484,965600000.0
2009-01-13 17:05:00,1.484,1.48485,1.48365,1.48455,921800000.0
2009-01-13 17:10:00,1.48455,1.48475,1.4839,1.4843,1150600000.0
2009-01-13 17:15:00,1.48445,1.48525,1.4839,1.48445,1035600000.0
2009-01-13 17:20:00,1.48445,1.48465,1.4838,1.484,877200000.0
2009-01-13 17:25:00,1.484,1.4844,1.48345,1.48365,1170000000.0
2009-01-13 17:30:00,1.4836,1.4837,1.4815,1.4823,1525200000.0
2009-01-13 17:35:00,1.4823,1.48245,1.48145,1.4816,1238000000.0
2009-01-13 17:40:00,1.4816,1.48185,1.48115,1.48145,1006800000.0
2009-01-13 17:45:00,1.48145,1.48185,1.481,1.48125,1558800000.0
2009-01-13 17:50:00,1.4813,1.4818,1.4812,1.4818,1211400001.0
2009-01-13 17:55:00,1.4819,1.48195,1.4797,1.48075,1458500000.0
2009-01-13 18:00:00,1.48075,1.48205,1.48065,1.48155,1219200000.0
2009-01-13 18:05:00,1.48155,1.48265,1.48155,1.48265,1063600000.0
2009-01-13 18:10:00,1.4826,1.4831,1.48145,1.4827,940400000.0
2009-01-13 18:15:00,1.4827,1.4827,1.48115,1.48215,1141400000.0
2009-01-13 18:20:00,1.4822,1.4824,1.4813,1.4824,1107200000.0
2009-01-13 18:25:00,1.48235,1.48355,1.4822,1.48335,879600000.0
2009-01-13 18:30:00,1.48335,1.48365,1.4825,1.4832,834000000.0
2009-01-13 18:35:00,1.48335,1.4837,1.48225,1.4824,957600000.0
2009-01-13 18:40:00,1.4824,1.4826,1.4817,1.4817,945000000.0
2009-01-13 18:45:00,1.4817,1.48215,1.48105,1.48155,867000000.0
2009-01-13 18:50:00,1.48155,1.48155,1.4808,1.48095,601000000.0
2009-01-13 18:55:00,1.48095,1.48095,1.47935,1.4795,992200000.0
2009-01-13 19:00:00,1.4795,1.47975,1.47865,1.47895,943400000.0
2009-01-13 19:05:00,1.479,1.47905,1.47695,1.477,804000000.0
2009-01-13 19:10:00,1.47705,1.4777,1.4769,1.4776,730200000.0
2009-01-13 19:15:00,1.4776,1.4776,1.47695,1.47735,696800000.0
2009-01-13 19:20:00,1.4773,1.4774,1.4767,1.47685,626000000.0
2009-01-13 19:25:00,1.47685,1.47725,1.47675,1.47695,496200000.0
2009-01-13 19:30:00,1.47695,1.47745,1.4768,1.47745,441800000.0
2009-01-13 19:35:00,1.47735,1.4774,1.4771,1.4771,418800000.0
2009-01-13 19:40:00,1.47715,1.4772,1.47635,1.47695,562000000.0
2009-01-13 19:45:00,1.47695,1.4774,1.4769,1.477,483400000.0
2009-01-13 19:50:00,1.47705,1.4775,1.477,1.47745,516800000.0
2009-01-13 19:55:00,1.4774,1.47785,1.4772,1.4775,347800000.0
2009-01-13 20:00:00,1.4775,1.47765,1.4773,1.47735,332600000.0
2009-01-13 20:05:00,1.4773,1.4777,1.47725,1.4775,409800000.0
2009-01-13 20:10:00,1.4775,1.4777,1.47725,1.4775,316600000.0
2009-01-13 20:15:00,1.47755,1.4776,1.47725,1.4774,269000000.0
2009-01-13 20:20:00,1.47735,1.4776,1.4765,1.4769,461800000.0
2009-01-13 20:25:00,1.47695,1.4771,1.4765,1.4771,392400000.0
2009-01-13 20:30:00,1.47705,1.4772,1.4769,1.47695,221200000.0
2009-01-13 20:35:00,1.47695,1.4779,1.47695,1.4776,506400000.0
2009-01-13 20:40:00,1.4776,1.4776,1.47655,1.47665,838800000.0
2009-01-13 20:45:00,1.47665,1.47665,1.47545,1.4759,942999999.0
2009-01-13 20:50:00,1.4759,1.47625,1.4754,1.47555,750000000.0
2009-01-13 20:55:00,1.47555,1.4756,1.4744,1.475,744600000.0
2009-01-13 21:00:00,1.475,1.475,1.47365,1.4739,780200000.0
2009-01-13 21:05:00,1.47385,1.4752,1.47365,1.47455,1139999999.0
2009-01-13 21:10:00,1.4746,1.47525,1.4745,1.47485,707100000.0
2009-01-13 21:15:00,1.47485,1.47625,1.47475,1.4757,745600000.0
2009-01-13 21:20:00,1.4757,1.47595,1.47445,1.47495,609000000.0
2009-01-13 21:25:00,1.475,1.4756,1.47445,1.4748,553000000.0
2009-01-13 21:30:00,1.47485,1.4755,1.4747,1.4754,420430000.0
2009-01-13 21:35:00,1.47535,1.4768,1.47535,1.47625,489200000.0
2009-01-13 21:40:00,1.47625,1.47655,1.4755,1.4763,523400000.0
2009-01-13 21:45:00,1.47635,1.47665,1.47575,1.47605,718600000.0
2009-01-13 21:50:00,1.47605,1.47625,1.47525,1.4756,525700000.0
2009-01-13 21:55:00,1.4756,1.4756,1.4752,1.47525,387400000.0
2009-01-13 22:00:00,1.47525,1.47545,1.4744,1.4748,437800000.0
2009-01-13 22:05:00,1.4748,1.4753,1.47455,1.4749,371200000.0
2009-01-13 22:10:00,1.4752,1.47545,1.4749,1.4754,259000000.0
2009-01-13 22:15:00,1.4753,1.47545,1.47495,1.4754,297200000.0
2009-01-13 22:20:00,1.47535,1.4756,1.47515,1.4755,269200000.0
2009-01-13 22:25:00,1.47555,1.47565,1.4752,1.47555,273200000.0
2009-01-13 22:30:00,1.4756,1.4758,1.47495,1.4756,593000000.0
2009-01-13 22:35:00,1.47565,1.47625,1.47515,1.47595,386600000.0
2009-01-13 22:40:00,1.47595,1.47645,1.4757,1.4762,445200000.0
2009-01-13 22:45:00,1.47615,1.47615,1.47545,1.4758,280800000.0
2009-01-13 22:50:00,1.4758,1.4761,1.4754,1.47605,309800000.0
2009-01-13 22:55:00,1.476,1.47615,1.47475,1.47605,411800000.0
2009-01-13 23:00:00,1.47605,1.4762,1.47495,1.47575,346600000.0
2009-01-13 23:05:00,1.4757,1.47575,1.47485,1.4756,143600000.0
2009-01-13 23:10:00,1.4756,1.47565,1.4755,1.47555,92200000.0
2009-01-13 23:15:00,1.4756,1.47565,1.47535,1.4755,52600000.0
2009-01-13 23:20:00,1.4755,1.4756,1.475,1.47515,175600000.0
2009-01-13 23:25:00,1.4752,1.4755,1.4751,1.4753,202400000.0
2009-01-13 23:30:00,1.4753,1.4756,1.4751,1.47545,267200000.0
2009-01-13 23:35:00,1.4755,1.4756,1.4749,1.4749,375800000.0
2009-01-13 23:40:00,1.47495,1.47525,1.47495,1.4751,480500000.0
2009-01-13 23:45:00,1.47505,1.47575,1.47495,1.47565,251800000.0
2009-01-13 23:50:00,1.47565,1.4757,1.47535,1.4756,169400000.0
2009-01-13 23:55:00,1.47565,1.4757,1.475,1.47505,192000000.0
2009-01-14 00:00:00,1.47495,1.4755,1.47485,1.47525,86400000.0
2009-01-14 00:05:00,1.4752,1.47665,1.47495,1.47595,402800000.0
2009-01-14 00:10:00,1.4759,1.476,1.4755,1.4759,65300000.0
2009-01-14 00:15:00,1.47558,1.4759,1.4754,1.4759,100400000.0
2009-01-14 00:20:00,1.476,1.47605,1.4756,1.476,35232000.0
2009-01-14 00:25:00,1.476,1.476,1.475,1.4754,94800000.0
2009-01-14 00:30:00,1.4754,1.4754,1.4749,1.47505,138600000.0
2009-01-14 00:35:00,1.475,1.475,1.4746,1.4747,233400000.0
2009-01-14 00:40:00,1.4747,1.47475,1.47455,1.4747,92200000.0
2009-01-14 00:45:00,1.4747,1.47485,1.4741,1.4744,96900000.0
2009-01-14 00:50:00,1.4744,1.4753,1.47395,1.4752,165400000.0
2009-01-14 00:55:00,1.4752,1.4752,1.4748,1.475,73200000.0
2009-01-14 01:00:00,1.475,1.475,1.47423,1.4749,149800000.0
2009-01-14 01:05:00,1.4749,1.475,1.4747,1.47475,48000000.0
2009-01-14 01:10:00,1.4748,1.475,1.4747,1.4748,118800000.0
2009-01-14 01:15:00,1.4748,1.47505,1.4747,1.4749,90000000.0
2009-01-14 01:20:00,1.47495,1.47565,1.4748,1.47565,126200000.0
2009-01-14 01:25:00,1.4755,1.4757,1.47515,1.4756,188400000.0
2009-01-14 01:30:00,1.4756,1.4758,1.47525,1.47575,108400000.0
2009-01-14 01:35:00,1.4758,1.47605,1.475,1.4752,194200000.0
2009-01-14 01:40:00,1.4753,1.47565,1.47515,1.4755,155400000.0
2009-01-14 01:45:00,1.4755,1.4755,1.47535,1.4755,50400000.0
2009-01-14 01:50:00,1.4755,1.4755,1.47525,1.47525,115800000.0
2009-01-14 01:55:00,1.4753,1.4761,1.4753,1.4761,724800000.0
2009-01-14 02:00:00,1.4761,1.47685,1.47565,1.476,312600000.0
2009-01-14 02:05:00,1.476,1.477,1.47585,1.4766,202200000.0
2009-01-14 02:10:00,1.4766,1.47695,1.4765,1.47675,153200000.0
2009-01-14 02:15:00,1.4768,1.4774,1.4766,1.47695,330600000.0
2009-01-14 02:20:00,1.477,1.4775,1.4764,1.4766,637800000.0
2009-01-14 02:25:00,1.4766,1.47735,1.47655,1.4772,390000000.0
2009-01-14 02:30:00,1.47715,1.4772,1.4767,1.4768,350400000.0
2009-01-14 02:35:00,1.47685,1.4769,1.47616,1.47616,177400000.0
2009-01-14 02:40:00,1.4765,1.4766,1.476,1.4762,167200000.0
2009-01-14 02:45:00,1.4762,1.4765,1.4762,1.4765,550800000.0
2009-01-14 02:50:00,1.4765,1.4768,1.47619,1.4766,463200001.0
2009-01-14 02:55:00,1.4766,1.4768,1.47645,1.4766,583200000.0
2009-01-14 03:00:00,1.4766,1.4776,1.47655,1.4775,319000000.0
2009-01-14 03:05:00,1.4776,1.4784,1.4773,1.4781,1054200000.0
2009-01-14 03:10:00,1.4781,1.4783,1.47775,1.4781,300800000.0
2009-01-14 03:15:00,1.4781,1.4788,1.4779,1.4784,432000000.0
2009-01-14 03:20:00,1.47785,1.47865,1.47785,1.47835,508200000.0
2009-01-14 03:25:00,1.47845,1.4792,1.478,1.47825,837600000.0
2009-01-14 03:30:00,1.4783,1.47935,1.47825,1.4786,476800000.0
2009-01-14 03:35:00,1.4787,1.4787,1.47845,1.4785,111400000.0
2009-01-14 03:40:00,1.4785,1.47865,1.4784,1.4785,91600000.0
2009-01-14 03:45:00,1.4785,1.47875,1.47845,1.47855,207400000.0
2009-01-14 03:50:00,1.47865,1.4791,1.4784,1.479,374600000.0
2009-01-14 03:55:00,1.4791,1.4791,1.4774,1.478,299200000.0
2009-01-14 04:00:00,1.478,1.47845,1.47765,1.4781,329400000.0
2009-01-14 04:05:00,1.4783,1.47855,1.478,1.4781,237400000.0
2009-01-14 04:10:00,1.4781,1.4781,1.47748,1.47775,284600000.0
2009-01-14 04:15:00,1.4779,1.47805,1.47761,1.47775,186800000.0
2009-01-14 04:20:00,1.4779,1.47825,1.4779,1.4781,74000000.0
2009-01-14 04:25:00,1.4781,1.4783,1.47773,1.47815,138000000.0
2009-01-14 04:30:00,1.47825,1.4785,1.47815,1.4785,43600000.0
2009-01-14 04:35:00,1.4781,1.4792,1.47803,1.4786,296800000.0
2009-01-14 04:40:00,1.4785,1.4787,1.4785,1.4787,34400000.0
2009-01-14 04:45:00,1.47875,1.47885,1.47827,1.4786,68200000.0
2009-01-14 04:50:00,1.4787,1.4797,1.47845,1.47925,288400000.0
2009-01-14 04:55:00,1.4792,1.47985,1.47915,1.47985,338000000.0
2009-01-14 05:00:00,1.4797,1.4808,1.4796,1.4801,601000000.0
2009-01-14 05:05:00,1.48,1.48045,1.47995,1.4802,357400000.0
2009-01-14 05:10:00,1.4802,1.48055,1.48,1.4802,234800000.0
2009-01-14 05:15:00,1.48025,1.4808,1.48015,1.4805,238200000.0
2009-01-14 05:20:00,1.4804,1.48085,1.47975,1.47975,525400000.0
2009-01-14 05:25:00,1.4798,1.4805,1.4789,1.4795,665000000.0
2009-01-14 05:30:00,1.4795,1.47975,1.47915,1.4793,306600000.0
2009-01-14 05:35:00,1.47925,1.4795,1.47895,1.47915,260400000.0
2009-01-14 05:40:00,1.4791,1.47935,1.4789,1.479,211400000.0
2009-01-14 05:45:00,1.479,1.47945,1.479,1.4792,167800000.0
2009-01-14 05:50:00,1.4792,1.4792,1.47845,1.4787,283400000.0
2009-01-14 05:55:00,1.4787,1.4788,1.4782,1.4785,151400000.0
2009-01-14 06:00:00,1.4785,1.47895,1.47815,1.4785,330800000.0
2009-01-14 06:05:00,1.47855,1.4793,1.47855,1.47925,250800000.0
2009-01-14 06:10:00,1.47925,1.4793,1.47875,1.4791,345200000.0
2009-01-14 06:15:00,1.47905,1.4792,1.4783,1.4788,479800000.0
2009-01-14 06:20:00,1.4787,1.4794,1.4787,1.4793,452800000.0
2009-01-14 06:25:00,1.4793,1.4796,1.4788,1.4789,469600000.0
2009-01-14 06:30:00,1.4789,1.47905,1.47845,1.4785,292000000.0
2009-01-14 06:35:00,1.4785,1.47885,1.4785,1.4785,461200000.0
2009-01-14 06:40:00,1.4785,1.4787,1.4785,1.4786,230400000.0
2009-01-14 06:45:00,1.4787,1.4789,1.4785,1.47865,285400000.0
2009-01-14 06:50:00,1.4787,1.47875,1.4785,1.4785,435000000.0
2009-01-14 06:55:00,1.4785,1.479,1.47845,1.4786,212800000.0
2009-01-14 07:00:00,1.4786,1.479,1.4785,1.47885,364400000.0
2009-01-14 07:05:00,1.47875,1.4795,1.47875,1.4792,518000000.0
2009-01-14 07:10:00,1.4792,1.4801,1.4792,1.4795,485400000.0
2009-01-14 07:15:00,1.4796,1.4801,1.47945,1.4797,365800000.0
2009-01-14 07:20:00,1.4797,1.4801,1.47965,1.47985,403400000.0
2009-01-14 07:25:00,1.48,1.48125,1.4798,1.4805,248200000.0
2009-01-14 07:30:00,1.4805,1.4808,1.4803,1.4808,148200000.0
2009-01-14 07:35:00,1.4808,1.48165,1.4806,1.4816,662800000.0
2009-01-14 07:40:00,1.4816,1.48195,1.4806,1.4811,334600000.0
2009-01-14 07:45:00,1.4811,1.4812,1.48035,1.4806,220000000.0
2009-01-14 07:50:00,1.4806,1.48075,1.4804,1.48065,318000000.0
2009-01-14 07:55:00,1.4808,1.482,1.4807,1.48085,1054600000.0
2009-01-14 08:00:00,1.48085,1.4816,1.47935,1.4801,1211000000.0
2009-01-14 08:05:00,1.4801,1.4816,1.47955,1.48145,1504000000.0
2009-01-14 08:10:00,1.48145,1.4817,1.48035,1.4805,534600000.0
2009-01-14 08:15:00,1.48065,1.48085,1.48005,1.4806,447800000.0
2009-01-14 08:20:00,1.4806,1.4809,1.4799,1.4809,334000000.0
2009-01-14 08:25:00,1.48085,1.4812,1.4802,1.4803,429400000.0
2009-01-14 08:30:00,1.48025,1.48045,1.47985,1.48,129600000.0
2009-01-14 08:35:00,1.48,1.4806,1.4794,1.4801,341600000.0
2009-01-14 08:40:00,1.4801,1.48025,1.47955,1.48,356000000.0
2009-01-14 08:45:00,1.48,1.4805,1.48,1.4804,307800000.0
2009-01-14 08:50:00,1.4804,1.4813,1.48015,1.481,632600000.0
2009-01-14 08:55:00,1.4809,1.4816,1.48055,1.4811,343400000.0
2009-01-14 09:00:00,1.48115,1.48135,1.48085,1.4811,416000000.0
2009-01-14 09:05:00,1.4811,1.48175,1.4811,1.4815,465600000.0
2009-01-14 09:10:00,1.4811,1.4823,1.4811,1.4815,552000000.0
2009-01-14 09:15:00,1.4815,1.4829,1.4806,1.4828,594800000.0
2009-01-14 09:20:00,1.4828,1.48285,1.4816,1.482,1041400000.0
2009-01-14 09:25:00,1.482,1.48265,1.4815,1.48265,862800000.0
2009-01-14 09:30:00,1.4826,1.4837,1.48205,1.4833,659400000.0
2009-01-14 09:35:00,1.4832,1.4834,1.483,1.4831,240400000.0
2009-01-14 09:40:00,1.4831,1.48355,1.4829,1.48305,797600000.0
2009-01-14 09:45:00,1.483,1.48345,1.4827,1.48325,1135700000.0
2009-01-14 09:50:00,1.48325,1.48365,1.48275,1.48315,936300000.0
2009-01-14 09:55:00,1.4832,1.4838,1.4832,1.4836,517800000.0
2009-01-14 10:00:00,1.48365,1.48375,1.4821,1.4822,1226000000.0
2009-01-14 10:05:00,1.4823,1.48235,1.4817,1.48215,816499999.0
2009-01-14 10:10:00,1.4821,1.4828,1.48175,1.4828,905200000.0
2009-01-14 10:15:00,1.48295,1.48355,1.4823,1.48245,723400000.0
2009-01-14 10:20:00,1.48245,1.4827,1.4818,1.4824,771400000.0
2009-01-14 10:25:00,1.4824,1.48375,1.4824,1.483,940800000.0
2009-01-14 10:30:00,1.483,1.4832,1.4828,1.4829,501800000.0
2009-01-14 10:35:00,1.4829,1.483,1.4813,1.4813,808800000.0
2009-01-14 10:40:00,1.4813,1.48205,1.4783,1.47855,1411000000.0
2009-01-14 10:45:00,1.47855,1.47935,1.4771,1.47795,1206800000.0
2009-01-14 10:50:00,1.47795,1.4796,1.47775,1.4795,996000000.0
2009-01-14 10:55:00,1.4795,1.4814,1.4795,1.48135,1023700000.0
2009-01-14 11:00:00,1.4813,1.48175,1.47895,1.48,1397600000.0
2009-01-14 11:05:00,1.48005,1.48015,1.479,1.47905,887000000.0
2009-01-14 11:10:00,1.47895,1.479,1.4778,1.4785,999000000.0
2009-01-14 11:15:00,1.4785,1.4797,1.47845,1.4794,917000000.0
2009-01-14 11:20:00,1.4793,1.47995,1.4779,1.4786,1019200000.0
2009-01-14 11:25:00,1.4786,1.4798,1.4785,1.47905,700600000.0
2009-01-14 11:30:00,1.4791,1.47985,1.47795,1.4796,1135500000.0
2009-01-14 11:35:00,1.4796,1.48005,1.4783,1.4791,1478600000.0
2009-01-14 11:40:00,1.47905,1.4797,1.47845,1.4792,1295400001.0
2009-01-14 11:45:00,1.4792,1.48005,1.4789,1.4797,1016100000.0
2009-01-14 11:50:00,1.47965,1.47975,1.47845,1.47845,879400000.0
2009-01-14 11:55:00,1.47845,1.4788,1.4773,1.47735,829200000.0
2009-01-14 12:00:00,1.4774,1.4777,1.4755,1.4755,874600000.0
2009-01-14 12:05:00,1.4757,1.47585,1.47405,1.4751,1161600000.0
2009-01-14 12:10:00,1.4751,1.47565,1.4749,1.47545,858200000.0
2009-01-14 12:15:00,1.47525,1.4757,1.47505,1.4755,1045400000.0
2009-01-14 12:20:00,1.47545,1.4757,1.475,1.4751,838600000.0
2009-01-14 12:25:00,1.4752,1.4757,1.4751,1.4755,893200000.0
2009-01-14 12:30:00,1.47545,1.4761,1.4754,1.4757,822400000.0
2009-01-14 12:35:00,1.4757,1.4767,1.47565,1.47655,1110200000.0
2009-01-14 12:40:00,1.47655,1.47675,1.4762,1.4765,920800000.0
2009-01-14 12:45:00,1.4765,1.4766,1.4758,1.4759,657200000.0
2009-01-14 12:50:00,1.4759,1.4768,1.4759,1.4766,511800000.0
2009-01-14 12:55:00,1.4766,1.4777,1.4766,1.477,482900000.0
2009-01-14 13:00:00,1.477,1.47705,1.47585,1.476,825700000.0
2009-01-14 13:05:00,1.476,1.47655,1.4756,1.4762,717400000.0
2009-01-14 13:10:00,1.47615,1.4774,1.47615,1.4769,535400000.0
2009-01-14 13:15:00,1.47685,1.47765,1.4768,1.47745,315400000.0
2009-01-14 13:20:00,1.4774,1.47765,1.4772,1.4773,477200000.0
2009-01-14 13:25:00,1.4773,1.4778,1.4767,1.47725,578200000.0
2009-01-14 13:30:00,1.47725,1.4775,1.47675,1.4771,475000000.0
2009-01-14 13:35:00,1.47725,1.4773,1.4766,1.47675,492800000.0
2009-01-14 13:40:00,1.4768,1.477,1.4766,1.47665,441400000.0
2009-01-14 13:45:00,1.47665,1.4769,1.47633,1.47675,362000000.0
2009-01-14 13:50:00,1.47675,1.477,1.4767,1.4768,246800000.0
2009-01-14 13:55:00,1.4768,1.4771,1.47675,1.47705,301200000.0
2009-01-14 14:00:00,1.477,1.4781,1.4769,1.47805,437400000.0
2009-01-14 14:05:00,1.4781,1.47815,1.47745,1.4776,482000000.0
2009-01-14 14:10:00,1.4776,1.4779,1.47685,1.4774,681000000.0
2009-01-14 14:15:00,1.4774,1.4779,1.4771,1.4773,922800000.0
2009-01-14 14:20:00,1.4773,1.47865,1.47725,1.4781,750200000.0
2009-01-14 14:25:00,1.4781,1.4785,1.47745,1.4777,911600000.0
2009-01-14 14:30:00,1.47775,1.47785,1.4774,1.4774,698700000.0
2009-01-14 14:35:00,1.4774,1.47765,1.47735,1.47745,446000000.0
2009-01-14 14:40:00,1.47745,1.47765,1.4771,1.4772,526200000.0
2009-01-14 14:45:00,1.4773,1.47735,1.4766,1.4767,521600000.0
2009-01-14 14:50:00,1.47665,1.47685,1.47655,1.4767,510200000.0
2009-01-14 14:55:00,1.4767,1.4772,1.47605,1.4772,943400000.0
2009-01-14 15:00:00,1.4771,1.47795,1.4771,1.4771,1291700001.0
2009-01-14 15:05:00,1.4771,1.47725,1.47645,1.4767,901000000.0
2009-01-14 15:10:00,1.4767,1.47675,1.476,1.47605,1053000000.0
2009-01-14 15:15:00,1.47605,1.47655,1.4759,1.47615,802800000.0
2009-01-14 15:20:00,1.47615,1.4763,1.4756,1.47605,1028100000.0
2009-01-14 15:25:00,1.47615,1.4763,1.47555,1.47585,866200000.0
2009-01-14 15:30:00,1.47585,1.47645,1.4749,1.4751,1439200000.0
2009-01-14 15:35:00,1.4751,1.47535,1.47245,1.473,1451400000.0
2009-01-14 15:40:00,1.47305,1.47315,1.4715,1.4725,1258200000.0
2009-01-14 15:45:00,1.4725,1.4728,1.4695,1.46955,1379700000.0
2009-01-14 15:50:00,1.46955,1.47115,1.4682,1.47095,1222400000.0
2009-01-14 15:55:00,1.4709,1.471,1.4679,1.46865,1174600000.0
2009-01-14 16:00:00,1.46865,1.46955,1.4684,1.46855,1151400000.0
2009-01-14 16:05:00,1.46855,1.46925,1.46765,1.4692,1542800001.0
2009-01-14 16:10:00,1.4692,1.4696,1.4681,1.46845,1297400000.0
2009-01-14 16:15:00,1.4684,1.4684,1.46655,1.4666,1214600000.0
2009-01-14 16:20:00,1.4667,1.4679,1.46565,1.46765,1184200001.0
2009-01-14 16:25:00,1.46765,1.46855,1.4673,1.46845,1041200000.0
2009-01-14 16:30:00,1.46845,1.46865,1.4681,1.46865,1087000000.0
2009-01-14 16:35:00,1.46855,1.4698,1.4685,1.46865,1146200000.0
2009-01-14 16:40:00,1.46875,1.46935,1.46865,1.469,994000000.0
2009-01-14 16:45:00,1.469,1.469,1.4682,1.4684,1007000000.0
2009-01-14 16:50:00,1.4684,1.4689,1.4682,1.46845,1028800000.0
2009-01-14 16:55:00,1.4685,1.4698,1.4684,1.46925,1021400000.0
2009-01-14 17:00:00,1.4692,1.4702,1.46845,1.47015,1288000000.0
2009-01-14 17:05:00,1.4701,1.47025,1.46935,1.46955,784800000.0
2009-01-14 17:10:00,1.46955,1.47,1.4694,1.4697,815300000.0
2009-01-14 17:15:00,1.4696,1.46995,1.46915,1.46925,1071600000.0
2009-01-14 17:20:00,1.4692,1.4693,1.46845,1.46915,1120600000.0
2009-01-14 17:25:00,1.46915,1.47045,1.46895,1.4702,1218600000.0
2009-01-14 17:30:00,1.4702,1.47045,1.46975,1.46995,802000000.0
2009-01-14 17:35:00,1.46995,1.4712,1.4699,1.47115,941000000.0
2009-01-14 17:40:00,1.4712,1.4712,1.4687,1.46995,1221400000.0
2009-01-14 17:45:00,1.46995,1.4708,1.46955,1.47055,1297800000.0
2009-01-14 17:50:00,1.47055,1.47085,1.4699,1.4708,1184200000.0
2009-01-14 17:55:00,1.4708,1.4723,1.4708,1.47195,1112000000.0
2009-01-14 18:00:00,1.47195,1.4728,1.4714,1.47185,975000000.0
2009-01-14 18:05:00,1.4718,1.4724,1.4713,1.4719,1102599999.0
2009-01-14 18:10:00,1.4719,1.47205,1.47015,1.4703,1075200000.0
2009-01-14 18:15:00,1.4703,1.47045,1.46955,1.4698,747200000.0
2009-01-14 18:20:00,1.46985,1.47085,1.4698,1.4708,732000000.0
2009-01-14 18:25:00,1.4708,1.471,1.47055,1.4708,714200000.0
2009-01-14 18:30:00,1.4708,1.47165,1.4705,1.47115,979000000.0
2009-01-14 18:35:00,1.4711,1.47225,1.4711,1.4712,1066600000.0
2009-01-14 18:40:00,1.4712,1.4717,1.4711,1.4717,750800000.0
2009-01-14 18:45:00,1.4717,1.4725,1.4716,1.47215,682200000.0
2009-01-14 18:50:00,1.47215,1.4726,1.47185,1.47215,893800000.0
2009-01-14 18:55:00,1.4721,1.47295,1.4718,1.4728,666200000.0
2009-01-14 19:00:00,1.4728,1.47345,1.4724,1.4733,647000000.0
2009-01-14 19:05:00,1.4733,1.4733,1.4722,1.47245,772200000.0
2009-01-14 19:10:00,1.4725,1.4728,1.4722,1.47255,566200000.0
2009-01-14 19:15:00,1.4726,1.47265,1.4722,1.47225,392200000.0
2009-01-14 19:20:00,1.47225,1.47225,1.47115,1.4713,380800000.0
2009-01-14 19:25:00,1.4713,1.4713,1.4704,1.47095,533400000.0
2009-01-14 19:30:00,1.47095,1.47185,1.47095,1.4715,448400000.0
2009-01-14 19:35:00,1.4715,1.4715,1.47065,1.47115,421200000.0
2009-01-14 19:40:00,1.4712,1.47155,1.47115,1.4714,394800000.0
2009-01-14 19:45:00,1.47145,1.4728,1.4712,1.47235,525200000.0
2009-01-14 19:50:00,1.4724,1.4724,1.47155,1.47185,503600000.0
2009-01-14 19:55:00,1.472,1.47265,1.4719,1.4723,747000000.0
2009-01-14 20:00:00,1.47235,1.47285,1.4723,1.47255,442400000.0
2009-01-14 20:05:00,1.4726,1.4729,1.47245,1.4727,491200000.0
2009-01-14 20:10:00,1.4727,1.47285,1.4724,1.47245,553600000.0
2009-01-14 20:15:00,1.47245,1.47285,1.472,1.47225,580600000.0
2009-01-14 20:20:00,1.47225,1.47265,1.47195,1.4726,725400000.0
2009-01-14 20:25:00,1.47265,1.4727,1.4718,1.47195,501400000.0
2009-01-14 20:30:00,1.4723,1.47235,1.47165,1.47185,646800000.0
2009-01-14 20:35:00,1.4719,1.47195,1.47075,1.47085,542200000.0
2009-01-14 20:40:00,1.4709,1.47135,1.4708,1.47135,569600000.0
2009-01-14 20:45:00,1.4713,1.4719,1.47095,1.4712,539000000.0
2009-01-14 20:50:00,1.4712,1.4713,1.47045,1.4708,511800000.0
2009-01-14 20:55:00,1.4708,1.47095,1.46975,1.4704,348000000.0
2009-01-14 21:00:00,1.47055,1.47055,1.4699,1.47,410600000.0
2009-01-14 21:05:00,1.47,1.47015,1.46915,1.4693,632200000.0
2009-01-14 21:10:00,1.4693,1.47015,1.46925,1.4696,752800000.0
2009-01-14 21:15:00,1.46955,1.4704,1.46935,1.47,830800001.0
2009-01-14 21:20:00,1.47005,1.4702,1.46945,1.47005,360400000.0
2009-01-14 21:25:00,1.47,1.47025,1.46995,1.47015,269200000.0
2009-01-14 21:30:00,1.47015,1.47145,1.4701,1.4711,469600000.0
2009-01-14 21:35:00,1.4711,1.47125,1.4708,1.4709,454200000.0
2009-01-14 21:40:00,1.4709,1.4713,1.47075,1.4712,415000000.0
2009-01-14 21:45:00,1.47115,1.4712,1.47005,1.4707,565000000.0
2009-01-14 21:50:00,1.4708,1.4708,1.47,1.47005,524600000.0
2009-01-14 21:55:00,1.47015,1.47065,1.47,1.4701,492400000.0
2009-01-14 22:00:00,1.4701,1.4702,1.46945,1.4696,491600000.0
2009-01-14 22:05:00,1.4696,1.4696,1.4693,1.4694,374800000.0
2009-01-14 22:10:00,1.4694,1.46955,1.4693,1.46945,289400000.0
2009-01-14 22:15:00,1.46925,1.4694,1.46899,1.4694,276800000.0
2009-01-14 22:20:00,1.4694,1.4697,1.4694,1.46965,134400000.0
2009-01-14 22:25:00,1.46965,1.47085,1.46965,1.4701,1035200000.0
2009-01-14 22:30:00,1.47015,1.47065,1.46935,1.4696,795600000.0
2009-01-14 22:35:00,1.46955,1.4705,1.4695,1.46965,784300000.0
2009-01-14 22:40:00,1.4698,1.47,1.46935,1.4697,702800000.0
2009-01-14 22:45:00,1.4697,1.4703,1.46945,1.46995,539400000.0
2009-01-14 22:50:00,1.46995,1.47015,1.4697,1.47,347200000.0
2009-01-14 22:55:00,1.4701,1.4705,1.47,1.47045,265800000.0
2009-01-14 23:00:00,1.4704,1.47055,1.47025,1.4704,402400000.0
2009-01-14 23:05:00,1.4704,1.47055,1.47015,1.47035,224600000.0
2009-01-14 23:10:00,1.47035,1.47155,1.4703,1.4711,247200000.0
2009-01-14 23:15:00,1.4711,1.47125,1.47025,1.4709,417600000.0
2009-01-14 23:20:00,1.4709,1.4712,1.4709,1.47115,309800000.0
2009-01-14 23:25:00,1.4712,1.4713,1.47005,1.4706,326200000.0
2009-01-14 23:30:00,1.4698,1.47105,1.4698,1.47105,309200000.0
2009-01-14 23:35:00,1.4711,1.47265,1.471,1.4715,452000000.0
2009-01-14 23:40:00,1.4715,1.4717,1.4712,1.4715,225200000.0
2009-01-14 23:45:00,1.4715,1.4719,1.47105,1.4717,516400000.0
2009-01-14 23:50:00,1.47165,1.47175,1.4715,1.47165,231200000.0
2009-01-14 23:55:00,1.47165,1.47195,1.4716,1.47185,195800000.0
2009-01-15 00:00:00,1.47185,1.47265,1.4716,1.4716,77400000.0
2009-01-15 00:05:00,1.4716,1.4719,1.47105,1.4714,98200000.0
2009-01-15 00:10:00,1.4714,1.4714,1.471,1.4711,156200000.0
2009-01-15 00:15:00,1.47125,1.4716,1.47115,1.47125,173200000.0
2009-01-15 00:20:00,1.47135,1.4715,1.4712,1.47145,141800000.0
2009-01-15 00:25:00,1.47145,1.47185,1.4712,1.47165,124800000.0
2009-01-15 00:30:00,1.4717,1.4719,1.4716,1.47175,66600000.0
2009-01-15 00:35:00,1.4717,1.47195,1.4717,1.4718,53200000.0
2009-01-15 00:40:00,1.4719,1.47205,1.4714,1.4714,41600000.0
2009-01-15 00:45:00,1.4714,1.47155,1.47105,1.47155,46800000.0
2009-01-15 00:50:00,1.47108,1.47155,1.47085,1.471,441800000.0
2009-01-15 00:55:00,1.471,1.47125,1.47085,1.4709,647200000.0
2009-01-15 01:00:00,1.47095,1.47095,1.46915,1.47,214000000.0
2009-01-15 01:05:00,1.47,1.4708,1.4698,1.47055,229000000.0
2009-01-15 01:10:00,1.47055,1.4706,1.47055,1.47055,132200000.0
2009-01-15 01:15:00,1.47055,1.47065,1.4697,1.47035,371200000.0
2009-01-15 01:20:00,1.47035,1.4705,1.4703,1.4704,156800000.0
2009-01-15 01:25:00,1.4704,1.4707,1.4702,1.47045,210400000.0
2009-01-15 01:30:00,1.4704,1.47075,1.47035,1.47055,354000000.0
2009-01-15 01:35:00,1.4705,1.47145,1.4704,1.4705,254200000.0
2009-01-15 01:40:00,1.4705,1.4724,1.4705,1.47185,329000000.0
2009-01-15 01:45:00,1.47185,1.47195,1.47095,1.4712,602400000.0
2009-01-15 01:50:00,1.47105,1.4727,1.47095,1.47215,587200000.0
2009-01-15 01:55:00,1.47215,1.4733,1.47215,1.4731,423800000.0
2009-01-15 02:00:00,1.4732,1.47335,1.47245,1.47289,349000000.0
2009-01-15 02:05:00,1.4725,1.4728,1.4722,1.47265,279400000.0
2009-01-15 02:10:00,1.4727,1.47275,1.4714,1.4725,303000000.0
2009-01-15 02:15:00,1.4725,1.4725,1.47201,1.4722,165200000.0
2009-01-15 02:20:00,1.4722,1.4724,1.4714,1.47175,1032600000.0
2009-01-15 02:25:00,1.4717,1.4723,1.47125,1.4716,435199999.0
2009-01-15 02:30:00,1.4716,1.47185,1.47085,1.47185,691600000.0
2009-01-15 02:35:00,1.47175,1.47225,1.47165,1.47175,328400000.0
2009-01-15 02:40:00,1.47175,1.4724,1.4717,1.47205,268000000.0
2009-01-15 02:45:00,1.4721,1.4721,1.47175,1.4718,180600000.0
2009-01-15 02:50:00,1.4718,1.472,1.4712,1.47145,207400000.0
2009-01-15 02:55:00,1.4714,1.4716,1.47005,1.4705,669800000.0
2009-01-15 03:00:00,1.4705,1.4705,1.46905,1.46925,828000000.0
2009-01-15 03:05:00,1.46925,1.4706,1.4692,1.46985,602400000.0
2009-01-15 03:10:00,1.4699,1.4706,1.46975,1.47025,697200000.0
2009-01-15 03:15:00,1.4701,1.4706,1.46965,1.47035,837199999.0
2009-01-15 03:20:00,1.47045,1.4706,1.47005,1.4705,145600000.0
2009-01-15 03:25:00,1.47065,1.47095,1.4698,1.47,767400000.0
2009-01-15 03:30:00,1.47,1.47015,1.4695,1.47,452000000.0
2009-01-15 03:35:00,1.47,1.47045,1.4699,1.4701,502200000.0
2009-01-15 03:40:00,1.4701,1.4706,1.47,1.47045,180600000.0
2009-01-15 03:45:00,1.47045,1.47085,1.47005,1.4701,462800000.0
2009-01-15 03:50:00,1.4701,1.4705,1.469,1.4692,610000000.0
2009-01-15 03:55:00,1.4693,1.47005,1.4691,1.46995,384400000.0
2009-01-15 04:00:00,1.46995,1.46995,1.4693,1.46945,364400000.0
2009-01-15 04:05:00,1.4695,1.46965,1.4693,1.4694,599000000.0
2009-01-15 04:10:00,1.4694,1.4696,1.46935,1.4694,201200000.0
2009-01-15 04:15:00,1.4694,1.4696,1.4693,1.4694,406800000.0
2009-01-15 04:20:00,1.4695,1.46975,1.4695,1.4697,403000000.0
2009-01-15 04:25:00,1.4698,1.4701,1.4696,1.46985,639600000.0
2009-01-15 04:30:00,1.46995,1.4704,1.46965,1.47025,192400000.0
2009-01-15 04:35:00,1.47035,1.4704,1.4699,1.47,805200000.0
2009-01-15 04:40:00,1.4699,1.47,1.46925,1.4693,1201000000.0
2009-01-15 04:45:00,1.4694,1.4695,1.46925,1.4693,2087000000.0
2009-01-15 04:50:00,1.4693,1.4694,1.4693,1.4694,1003800000.0
2009-01-15 04:55:00,1.4694,1.4695,1.46925,1.4693,1563800000.0
2009-01-15 05:00:00,1.4693,1.46985,1.46925,1.4698,1259800000.0
2009-01-15 05:05:00,1.4698,1.47015,1.4698,1.4699,740600000.0
2009-01-15 05:10:00,1.4699,1.47,1.46925,1.4698,214000000.0
2009-01-15 05:15:00,1.4698,1.4699,1.46947,1.46967,140400000.0
2009-01-15 05:20:00,1.46985,1.4701,1.4698,1.4698,337400000.0
2009-01-15 05:25:00,1.46957,1.47,1.4691,1.46935,252200000.0
2009-01-15 05:30:00,1.4693,1.46985,1.4693,1.4696,306000000.0
2009-01-15 05:35:00,1.4696,1.47025,1.46945,1.46965,453400000.0
2009-01-15 05:40:00,1.4697,1.47015,1.46935,1.46995,137600000.0
2009-01-15 05:45:00,1.46985,1.46985,1.46938,1.4697,346600000.0
2009-01-15 05:50:00,1.4697,1.4699,1.4692,1.46935,737600000.0
2009-01-15 05:55:00,1.4693,1.4696,1.46925,1.4694,348800000.0
2009-01-15 06:00:00,1.4694,1.46975,1.4693,1.46945,319200000.0
2009-01-15 06:05:00,1.4694,1.4696,1.46925,1.46935,189200000.0
2009-01-15 06:10:00,1.4693,1.46935,1.4688,1.46935,320200000.0
2009-01-15 06:15:00,1.46935,1.46955,1.46935,1.46945,64400000.0
2009-01-15 06:20:00,1.46945,1.46945,1.46872,1.4694,103800000.0
2009-01-15 06:25:00,1.46945,1.46945,1.46855,1.469,290400000.0
2009-01-15 06:30:00,1.469,1.4691,1.46815,1.4683,174000000.0
2009-01-15 06:35:00,1.4683,1.46835,1.46815,1.4682,60000000.0
2009-01-15 06:40:00,1.4685,1.4687,1.46815,1.4683,99000000.0
2009-01-15 06:45:00,1.4683,1.4692,1.4683,1.469,310400000.0
2009-01-15 06:50:00,1.46895,1.4694,1.46855,1.46925,449600000.0
2009-01-15 06:55:00,1.4693,1.4697,1.46925,1.46945,180600000.0
2009-01-15 07:00:00,1.4694,1.4696,1.46875,1.4689,230600000.0
2009-01-15 07:05:00,1.46875,1.4694,1.46875,1.4688,223600000.0
2009-01-15 07:10:00,1.46885,1.4695,1.4688,1.4692,334600000.0
2009-01-15 07:15:00,1.46915,1.46935,1.469,1.4691,522200000.0
2009-01-15 07:20:00,1.4691,1.4693,1.46905,1.4691,251800000.0
2009-01-15 07:25:00,1.4691,1.4695,1.4691,1.46925,311200000.0
2009-01-15 07:30:00,1.46925,1.4695,1.46905,1.4692,559000000.0
2009-01-15 07:35:00,1.4692,1.47,1.46895,1.4697,953800000.0
2009-01-15 07:40:00,1.4697,1.46995,1.4694,1.4695,437200000.0
2009-01-15 07:45:00,1.4695,1.47045,1.4693,1.47,305400000.0
2009-01-15 07:50:00,1.47015,1.47035,1.46985,1.47,330000000.0
2009-01-15 07:55:00,1.4698,1.4702,1.46939,1.46983,194400000.0
2009-01-15 08:00:00,1.47,1.4702,1.47,1.47015,102800000.0
2009-01-15 08:05:00,1.47005,1.4701,1.46951,1.47,274400000.0
2009-01-15 08:10:00,1.46985,1.4701,1.4696,1.46995,165600000.0
2009-01-15 08:15:00,1.4699,1.4716,1.4699,1.47115,280600000.0
2009-01-15 08:20:00,1.47125,1.4715,1.47065,1.4714,609800000.0
2009-01-15 08:25:00,1.47155,1.47205,1.47125,1.4713,437000000.0
2009-01-15 08:30:00,1.4713,1.4713,1.4702,1.47075,272600000.0
2009-01-15 08:35:00,1.47065,1.4718,1.4706,1.4716,299800000.0
2009-01-15 08:40:00,1.4716,1.47165,1.4712,1.4712,297800000.0
2009-01-15 08:45:00,1.4712,1.47245,1.4712,1.4722,562800000.0
2009-01-15 08:50:00,1.4722,1.4725,1.47195,1.472,414600000.0
2009-01-15 08:55:00,1.47195,1.472,1.47005,1.47015,421600000.0
2009-01-15 09:00:00,1.4702,1.47095,1.46945,1.4698,770400000.0
2009-01-15 09:05:00,1.4698,1.47085,1.46975,1.4702,586200000.0
2009-01-15 09:10:00,1.4702,1.4715,1.47005,1.47055,936000000.0
2009-01-15 09:15:00,1.4705,1.47055,1.46955,1.4703,701000000.0
2009-01-15 09:20:00,1.47025,1.471,1.46925,1.46975,713600000.0
2009-01-15 09:25:00,1.4698,1.4705,1.4689,1.4689,617600000.0
2009-01-15 09:30:00,1.4689,1.4694,1.46805,1.4681,1105100000.0
2009-01-15 09:35:00,1.4681,1.4694,1.46805,1.46905,939200000.0
2009-01-15 09:40:00,1.46905,1.4692,1.46875,1.46905,669200000.0
2009-01-15 09:45:00,1.46905,1.46905,1.4679,1.4681,1166999999.0
2009-01-15 09:50:00,1.4681,1.4683,1.4679,1.46805,779800000.0
2009-01-15 09:55:00,1.46805,1.46875,1.46795,1.4686,801600000.0
2009-01-15 10:00:00,1.4687,1.4698,1.46835,1.46975,1299500000.0
2009-01-15 10:05:00,1.4698,1.471,1.4698,1.4704,978600000.0
2009-01-15 10:10:00,1.4704,1.4714,1.47025,1.47115,1026800000.0
2009-01-15 10:15:00,1.47115,1.4715,1.47085,1.47145,944400000.0
2009-01-15 10:20:00,1.47145,1.47155,1.471,1.4712,1169400000.0
2009-01-15 10:25:00,1.4712,1.4712,1.4708,1.471,588600000.0
2009-01-15 10:30:00,1.47075,1.47145,1.4705,1.4706,999000000.0
2009-01-15 10:35:00,1.47065,1.47065,1.4697,1.4703,945900000.0
2009-01-15 10:40:00,1.4703,1.4706,1.46965,1.4705,601800000.0
2009-01-15 10:45:00,1.47045,1.4707,1.46955,1.4696,717000001.0
2009-01-15 10:50:00,1.4696,1.46965,1.46895,1.46915,621399999.0
2009-01-15 10:55:00,1.46915,1.46935,1.4679,1.469,1190000000.0
2009-01-15 11:00:00,1.469,1.46925,1.46805,1.4687,1197000000.0
2009-01-15 11:05:00,1.4687,1.46985,1.46785,1.4692,1051900000.0
2009-01-15 11:10:00,1.4692,1.4699,1.46905,1.4694,427600000.0
2009-01-15 11:15:00,1.46945,1.46985,1.46935,1.4694,731400000.0
2009-01-15 11:20:00,1.4694,1.46995,1.4691,1.4694,608199999.0
2009-01-15 11:25:00,1.46945,1.4731,1.4694,1.4725,1206700000.0
2009-01-15 11:30:00,1.4725,1.4743,1.47235,1.4736,1677700000.0
2009-01-15 11:35:00,1.4736,1.4743,1.4726,1.4726,1285899999.0
2009-01-15 11:40:00,1.4726,1.4729,1.47145,1.47245,697199999.0
2009-01-15 11:45:00,1.4726,1.47375,1.4723,1.47295,1625200000.0
2009-01-15 11:50:00,1.47295,1.4735,1.47145,1.472,2094399998.0
2009-01-15 11:55:00,1.472,1.47355,1.471,1.47265,1715199999.0
2009-01-15 12:00:00,1.4727,1.47355,1.4718,1.47265,1350200001.0
2009-01-15 12:05:00,1.4727,1.4738,1.47265,1.4733,806200000.0
2009-01-15 12:10:00,1.4734,1.47375,1.4731,1.4734,1236600000.0
2009-01-15 12:15:00,1.4734,1.47385,1.4733,1.47365,793200000.0
2009-01-15 12:20:00,1.4736,1.47405,1.47315,1.4739,859200000.0
2009-01-15 12:25:00,1.47375,1.4745,1.4735,1.47425,1098300001.0
2009-01-15 12:30:00,1.4743,1.47645,1.47425,1.47525,1794099999.0
2009-01-15 12:35:00,1.47515,1.47555,1.47475,1.47535,728800000.0
2009-01-15 12:40:00,1.47535,1.47535,1.47415,1.47475,1190399999.0
2009-01-15 12:45:00,1.4747,1.47485,1.4743,1.4746,648400000.0
2009-01-15 12:50:00,1.4746,1.47485,1.47445,1.47465,574400000.0
2009-01-15 12:55:00,1.47465,1.47555,1.47425,1.47475,753400000.0
2009-01-15 13:00:00,1.47475,1.47735,1.47455,1.47705,1029300000.0
2009-01-15 13:05:00,1.47705,1.4771,1.4758,1.4766,980600000.0
2009-01-15 13:10:00,1.4766,1.4775,1.4762,1.477,1077800000.0
2009-01-15 13:15:00,1.477,1.47705,1.47555,1.47555,1274400000.0
2009-01-15 13:20:00,1.4755,1.4756,1.47485,1.47515,827600000.0
2009-01-15 13:25:00,1.4752,1.47735,1.4752,1.47605,884600000.0
2009-01-15 13:30:00,1.476,1.47775,1.47545,1.4765,993300000.0
2009-01-15 13:35:00,1.4765,1.4767,1.47575,1.4758,1320600000.0
2009-01-15 13:40:00,1.4758,1.4758,1.47435,1.47445,708000000.0
2009-01-15 13:45:00,1.4744,1.47485,1.47405,1.4746,672200000.0
2009-01-15 13:50:00,1.47455,1.4747,1.47395,1.4745,710300000.0
2009-01-15 13:55:00,1.4746,1.47545,1.4743,1.47485,712200000.0
2009-01-15 14:00:00,1.4747,1.475,1.4732,1.47405,939000000.0
2009-01-15 14:05:00,1.4741,1.4743,1.47345,1.47415,789800000.0
2009-01-15 14:10:00,1.4742,1.4745,1.4736,1.47385,664800000.0
2009-01-15 14:15:00,1.47385,1.47445,1.4737,1.47435,640800000.0
2009-01-15 14:20:00,1.47435,1.47485,1.47425,1.47465,674600000.0
2009-01-15 14:25:00,1.4747,1.47475,1.4731,1.4734,632200000.0
2009-01-15 14:30:00,1.47345,1.47415,1.4733,1.47395,536400000.0
2009-01-15 14:35:00,1.4739,1.47405,1.4727,1.4731,856000000.0
2009-01-15 14:40:00,1.47315,1.4753,1.47295,1.4739,1470000000.0
2009-01-15 14:45:00,1.47385,1.4756,1.4722,1.47335,2041900000.0
2009-01-15 14:50:00,1.47335,1.47665,1.47225,1.47585,2115199999.0
2009-01-15 14:55:00,1.47575,1.47665,1.4736,1.47665,2280700000.0
2009-01-15 15:00:00,1.4766,1.4779,1.47595,1.47615,2203200002.0
2009-01-15 15:05:00,1.47615,1.4766,1.47415,1.47505,1924600000.0
2009-01-15 15:10:00,1.47515,1.4754,1.47195,1.47245,2591000001.0
2009-01-15 15:15:00,1.4724,1.4742,1.47225,1.47415,1803146500.0
2009-01-15 15:20:00,1.4741,1.4748,1.47295,1.47445,1777200000.0
2009-01-15 15:25:00,1.47445,1.47455,1.47295,1.4736,1898400000.0
2009-01-15 15:30:00,1.4736,1.47485,1.4734,1.4742,1959600000.0
2009-01-15 15:35:00,1.47415,1.4756,1.4741,1.4754,1973399999.0
2009-01-15 15:40:00,1.4755,1.47735,1.47505,1.47615,2453600002.0
2009-01-15 15:45:00,1.4761,1.4797,1.4756,1.47865,2637999998.0
2009-01-15 15:50:00,1.4786,1.479,1.47755,1.47785,1702400000.0
2009-01-15 15:55:00,1.47785,1.47975,1.47735,1.47785,2189700001.0
2009-01-15 16:00:00,1.47785,1.47915,1.4773,1.47855,1807800001.0
2009-01-15 16:05:00,1.4788,1.48115,1.47865,1.48055,2268800000.0
2009-01-15 16:10:00,1.48055,1.4814,1.4794,1.4796,1959200001.0
2009-01-15 16:15:00,1.47965,1.48,1.479,1.4797,1940400000.0
2009-01-15 16:20:00,1.4797,1.4798,1.4766,1.47695,2564399998.0
2009-01-15 16:25:00,1.47695,1.4785,1.47675,1.47745,1838400000.0
2009-01-15 16:30:00,1.4775,1.478,1.4753,1.47695,2213300000.0
2009-01-15 16:35:00,1.47695,1.47705,1.47505,1.47665,2054200000.0
2009-01-15 16:40:00,1.47665,1.47685,1.47595,1.4762,1895399998.0
2009-01-15 16:45:00,1.47605,1.47635,1.47475,1.475,2863400002.0
2009-01-15 16:50:00,1.47505,1.47535,1.47435,1.47465,2176799999.0
2009-01-15 16:55:00,1.47465,1.4758,1.47275,1.47415,1963400000.0
2009-01-15 17:00:00,1.4743,1.47625,1.47405,1.4742,2493799999.0
2009-01-15 17:05:00,1.4743,1.4743,1.47235,1.47305,2535200000.0
2009-01-15 17:10:00,1.47305,1.47355,1.47225,1.47225,2278200000.0
2009-01-15 17:15:00,1.47225,1.47245,1.47045,1.47075,2489199999.0
2009-01-15 17:20:00,1.47075,1.47165,1.47075,1.4711,1405400000.0
2009-01-15 17:25:00,1.47105,1.47155,1.46875,1.46945,1754600001.0
2009-01-15 17:30:00,1.46945,1.47035,1.46885,1.46915,1863999998.0
2009-01-15 17:35:00,1.4692,1.4696,1.4676,1.4689,2252800000.0
2009-01-15 17:40:00,1.4689,1.4705,1.4689,1.47015,1975800000.0
2009-01-15 17:45:00,1.47015,1.471,1.4693,1.47075,1901100000.0
2009-01-15 17:50:00,1.47075,1.4716,1.4703,1.4716,2063000000.0
2009-01-15 17:55:00,1.4716,1.4718,1.46985,1.4707,2063200000.0
2009-01-15 18:00:00,1.47065,1.4731,1.47015,1.47115,1959200000.0
2009-01-15 18:05:00,1.47115,1.472,1.47095,1.47165,1690000000.0
2009-01-15 18:10:00,1.47165,1.47175,1.4709,1.47145,1692400000.0
2009-01-15 18:15:00,1.47155,1.4717,1.46845,1.46845,1624399998.0
2009-01-15 18:20:00,1.46845,1.4689,1.46755,1.46835,1238999999.0
2009-01-15 18:25:00,1.46835,1.47105,1.4682,1.4702,1838600000.0
2009-01-15 18:30:00,1.4702,1.4714,1.47015,1.4709,1295299999.0
2009-01-15 18:35:00,1.47085,1.4714,1.4703,1.47105,891200000.0
2009-01-15 18:40:00,1.47105,1.4714,1.47025,1.4711,1104400000.0
2009-01-15 18:45:00,1.4711,1.47195,1.471,1.47145,1068799999.0
2009-01-15 18:50:00,1.47145,1.472,1.47075,1.47095,1038000000.0
2009-01-15 18:55:00,1.47095,1.47105,1.4705,1.47095,574800000.0
2009-01-15 19:00:00,1.471,1.471,1.4703,1.4703,895599999.0
2009-01-15 19:05:00,1.47025,1.47305,1.4701,1.47295,1353800000.0
2009-01-15 19:10:00,1.47305,1.4737,1.47115,1.47325,1066600000.0
2009-01-15 19:15:00,1.47325,1.4733,1.47245,1.47275,618000000.0
2009-01-15 19:20:00,1.473,1.4731,1.47195,1.472,747200000.0
2009-01-15 19:25:00,1.47205,1.47215,1.47135,1.4714,1435799998.0
2009-01-15 19:30:00,1.47145,1.4715,1.47085,1.47105,523999999.0
2009-01-15 19:35:00,1.47105,1.47115,1.4707,1.47075,511600000.0
2009-01-15 19:40:00,1.47075,1.47095,1.46975,1.4698,1678800000.0
2009-01-15 19:45:00,1.4698,1.46995,1.46925,1.46945,582799999.0
2009-01-15 19:50:00,1.46945,1.47015,1.46945,1.4697,523000000.0
2009-01-15 19:55:00,1.46975,1.4704,1.46965,1.47025,920800000.0
2009-01-15 20:00:00,1.47045,1.47105,1.4702,1.47065,1269200000.0
2009-01-15 20:05:00,1.4705,1.47115,1.4703,1.4708,850200000.0
2009-01-15 20:10:00,1.4709,1.4712,1.47025,1.4709,598200000.0
2009-01-15 20:15:00,1.471,1.4721,1.4709,1.47155,465600000.0
2009-01-15 20:20:00,1.47165,1.4719,1.4711,1.47115,661600000.0
2009-01-15 20:25:00,1.4713,1.4719,1.4711,1.47185,215800000.0
2009-01-15 20:30:00,1.4717,1.4723,1.47135,1.4723,560400000.0
2009-01-15 20:35:00,1.47215,1.4732,1.47215,1.47305,764800000.0
2009-01-15 20:40:00,1.4732,1.4736,1.47295,1.47335,1045599999.0
2009-01-15 20:45:00,1.47335,1.47345,1.47295,1.473,754600000.0
2009-01-15 20:50:00,1.4731,1.47495,1.47295,1.4742,958200000.0
2009-01-15 20:55:00,1.4743,1.4758,1.4741,1.4751,1323800000.0
2009-01-15 21:00:00,1.4751,1.47545,1.4747,1.475,1582400000.0
2009-01-15 21:05:00,1.4749,1.47555,1.47475,1.47545,1294800000.0
2009-01-15 21:10:00,1.4754,1.47575,1.47495,1.475,1060200000.0
2009-01-15 21:15:00,1.47505,1.47635,1.475,1.4763,989200000.0
2009-01-15 21:20:00,1.47625,1.4773,1.47585,1.47595,1066600000.0
2009-01-15 21:25:00,1.47595,1.4766,1.4754,1.47655,904800000.0
2009-01-15 21:30:00,1.47655,1.4776,1.47615,1.47725,1263900000.0
2009-01-15 21:35:00,1.4773,1.47765,1.4766,1.47735,1450600000.0
2009-01-15 21:40:00,1.47725,1.4781,1.47665,1.4778,1611999999.0
2009-01-15 21:45:00,1.4778,1.4788,1.47715,1.47745,1053600000.0
2009-01-15 21:50:00,1.47755,1.4783,1.47665,1.47675,1347400000.0
2009-01-15 21:55:00,1.47675,1.4773,1.47625,1.47655,1222600000.0
2009-01-15 22:00:00,1.47655,1.47665,1.47595,1.47615,1510600000.0
2009-01-15 22:05:00,1.4761,1.4767,1.47535,1.47545,1494400000.0
2009-01-15 22:10:00,1.47545,1.47595,1.4753,1.47535,792200000.0
2009-01-15 22:15:00,1.47535,1.47615,1.4751,1.47615,805800000.0
2009-01-15 22:20:00,1.47615,1.47625,1.47525,1.4753,809800000.0
2009-01-15 22:25:00,1.4753,1.47575,1.47495,1.4756,991400000.0
2009-01-15 22:30:00,1.4756,1.4756,1.475,1.4754,878400000.0
2009-01-15 22:35:00,1.47535,1.47555,1.47485,1.47525,790000000.0
2009-01-15 22:40:00,1.4753,1.4756,1.47475,1.475,697600000.0
2009-01-15 22:45:00,1.475,1.47545,1.47345,1.4741,1187800000.0
2009-01-15 22:50:00,1.47415,1.4761,1.47395,1.4761,532800000.0
2009-01-15 22:55:00,1.47615,1.47785,1.47595,1.4773,848800000.0
2009-01-15 23:00:00,1.4773,1.47745,1.47665,1.4769,1013999997.0
2009-01-15 23:05:00,1.4769,1.4772,1.476,1.47655,631399999.0
2009-01-15 23:10:00,1.4766,1.47725,1.47555,1.47555,533899999.0
2009-01-15 23:15:00,1.4758,1.4775,1.47575,1.4774,1098600000.0
2009-01-15 23:20:00,1.4774,1.4774,1.4772,1.4773,180600000.0
2009-01-15 23:25:00,1.47735,1.47845,1.47705,1.4781,847200000.0
2009-01-15 23:30:00,1.4781,1.4782,1.47705,1.47805,707600000.0
2009-01-15 23:35:00,1.478,1.4782,1.47745,1.4782,263800000.0
2009-01-15 23:40:00,1.4782,1.4782,1.47595,1.47695,944800001.0
2009-01-15 23:45:00,1.47695,1.477,1.47575,1.47595,665600000.0
2009-01-15 23:50:00,1.4759,1.47595,1.47485,1.47575,330800000.0
2009-01-15 23:55:00,1.4757,1.47685,1.4753,1.47535,828599999.0
2009-01-16 00:00:00,1.47525,1.4756,1.47515,1.47535,188600000.0
2009-01-16 00:05:00,1.47535,1.4759,1.4749,1.47585,320200000.0
2009-01-16 00:10:00,1.4758,1.4758,1.475,1.4755,131800000.0
2009-01-16 00:15:00,1.47565,1.47615,1.4751,1.47595,217800000.0
2009-01-16 00:20:00,1.476,1.47605,1.47545,1.4756,71200000.0
2009-01-16 00:25:00,1.47555,1.4766,1.47545,1.4757,151600000.0
2009-01-16 00:30:00,1.4759,1.47595,1.47545,1.47555,83200000.0
2009-01-16 00:35:00,1.4755,1.47665,1.4754,1.4765,45600000.0
2009-01-16 00:40:00,1.47615,1.4766,1.4761,1.4762,26800000.0
2009-01-16 00:45:00,1.4763,1.47675,1.47555,1.4761,76800000.0
2009-01-16 00:50:00,1.47625,1.4768,1.4758,1.4764,153000000.0
2009-01-16 00:55:00,1.4764,1.4764,1.47535,1.4754,92800000.0
2009-01-16 01:00:00,1.47535,1.47575,1.47535,1.47575,109200000.0
2009-01-16 01:05:00,1.47575,1.47655,1.4755,1.47655,226000000.0
2009-01-16 01:10:00,1.47655,1.4767,1.47655,1.47655,74600000.0
2009-01-16 01:15:00,1.47655,1.4768,1.4765,1.47655,227400000.0
2009-01-16 01:20:00,1.47655,1.47655,1.47585,1.47605,444800000.0
2009-01-16 01:25:00,1.47615,1.47625,1.47605,1.47625,414800000.0
2009-01-16 01:30:00,1.47625,1.4767,1.47605,1.4761,703000000.0
2009-01-16 01:35:00,1.47615,1.4768,1.4761,1.47615,365600000.0
2009-01-16 01:40:00,1.47615,1.47655,1.47605,1.47645,220000000.0
2009-01-16 01:45:00,1.47645,1.4771,1.47645,1.47645,447800000.0
2009-01-16 01:50:00,1.47645,1.47655,1.4763,1.4765,131400000.0
2009-01-16 01:55:00,1.4765,1.47725,1.4763,1.47645,686999996.0
2009-01-16 02:00:00,1.47645,1.4772,1.4763,1.47645,499600000.0
2009-01-16 02:05:00,1.47645,1.477,1.4763,1.4766,1684799997.0
2009-01-16 02:10:00,1.4766,1.47715,1.476,1.4764,1449199994.0
2009-01-16 02:15:00,1.4764,1.47655,1.4762,1.4765,795000000.0
2009-01-16 02:20:00,1.47655,1.47725,1.4765,1.47705,700800000.0
2009-01-16 02:25:00,1.47705,1.47705,1.4761,1.4762,871000000.0
2009-01-16 02:30:00,1.4762,1.47725,1.4762,1.47625,940999996.0
2009-01-16 02:35:00,1.4764,1.4765,1.4758,1.4765,829399997.0
2009-01-16 02:40:00,1.4764,1.477,1.4748,1.4765,563199999.0
2009-01-16 02:45:00,1.4765,1.47675,1.4764,1.4765,841999999.0
2009-01-16 02:50:00,1.4765,1.4773,1.4763,1.4773,728800000.0
2009-01-16 02:55:00,1.4773,1.4774,1.4764,1.4769,878600000.0
2009-01-16 03:00:00,1.4769,1.47745,1.4768,1.4772,445800000.0
2009-01-16 03:05:00,1.4773,1.4775,1.4766,1.4775,105400000.0
2009-01-16 03:10:00,1.4775,1.4776,1.47745,1.47745,126200000.0
2009-01-16 03:15:00,1.47745,1.4776,1.4773,1.4775,59200000.0
2009-01-16 03:20:00,1.4776,1.4777,1.47675,1.4771,570100000.0
2009-01-16 03:25:00,1.47715,1.4777,1.47675,1.4777,270800000.0
2009-01-16 03:30:00,1.4776,1.47825,1.47735,1.4775,442200000.0
2009-01-16 03:35:00,1.4775,1.4781,1.4775,1.478,812000000.0
2009-01-16 03:40:00,1.47805,1.4781,1.4764,1.477,622600000.0
2009-01-16 03:45:00,1.47715,1.4777,1.4768,1.4769,467400000.0
2009-01-16 03:50:00,1.47695,1.47705,1.47645,1.47655,1159800000.0
2009-01-16 03:55:00,1.47655,1.4775,1.4764,1.477,869800000.0
2009-01-16 04:00:00,1.477,1.4772,1.475,1.47545,595200000.0
2009-01-16 04:05:00,1.47545,1.47595,1.4745,1.4752,1511800000.0
2009-01-16 04:10:00,1.475,1.47535,1.4743,1.475,1171800000.0
2009-01-16 04:15:00,1.475,1.4758,1.47475,1.47525,605000000.0
2009-01-16 04:20:00,1.4751,1.47525,1.47395,1.47445,591800000.0
2009-01-16 04:25:00,1.47455,1.47585,1.47445,1.4757,684000000.0
2009-01-16 04:30:00,1.47575,1.476,1.47495,1.47585,386200000.0
2009-01-16 04:35:00,1.47585,1.47615,1.47585,1.47615,73000000.0
2009-01-16 04:40:00,1.4761,1.4762,1.47565,1.476,97000000.0
2009-01-16 04:45:00,1.476,1.476,1.47549,1.47577,80000000.0
2009-01-16 04:50:00,1.4758,1.47605,1.47565,1.4758,88000000.0
2009-01-16 04:55:00,1.4758,1.47625,1.47565,1.476,403000000.0
2009-01-16 05:00:00,1.476,1.47645,1.476,1.4764,292400000.0
2009-01-16 05:05:00,1.4764,1.477,1.47595,1.476,707800000.0
2009-01-16 05:10:00,1.476,1.47715,1.47595,1.477,426000000.0
2009-01-16 05:15:00,1.477,1.47715,1.4766,1.4766,97200000.0
2009-01-16 05:20:00,1.4767,1.47675,1.47655,1.4766,295000000.0
2009-01-16 05:25:00,1.47675,1.4769,1.4762,1.47645,274100000.0
2009-01-16 05:30:00,1.47635,1.47855,1.47635,1.47815,1094800000.0
2009-01-16 05:35:00,1.47815,1.47855,1.4777,1.4782,748200000.0
2009-01-16 05:40:00,1.47805,1.4783,1.47725,1.4778,1009200000.0
2009-01-16 05:45:00,1.4778,1.4785,1.4775,1.47805,1782000000.0
2009-01-16 05:50:00,1.47805,1.47855,1.47735,1.4777,1018200000.0
2009-01-16 05:55:00,1.47775,1.47785,1.47725,1.47785,608600000.0
2009-01-16 06:00:00,1.47785,1.4785,1.47775,1.47835,735600000.0
2009-01-16 06:05:00,1.47835,1.4786,1.47825,1.4783,570200000.0
2009-01-16 06:10:00,1.47845,1.47875,1.47815,1.47875,388200000.0
2009-01-16 06:15:00,1.4787,1.4788,1.478,1.4787,578200000.0
2009-01-16 06:20:00,1.4787,1.4788,1.4783,1.4785,580200000.0
2009-01-16 06:25:00,1.4785,1.47885,1.47805,1.47885,350000000.0
2009-01-16 06:30:00,1.4792,1.47925,1.4789,1.479,158000000.0
2009-01-16 06:35:00,1.47915,1.4793,1.47895,1.47905,468600000.0
2009-01-16 06:40:00,1.47905,1.47975,1.47845,1.47975,517000000.0
2009-01-16 06:45:00,1.4796,1.4807,1.4791,1.4805,589600000.0
2009-01-16 06:50:00,1.4805,1.4819,1.48015,1.48125,958400000.0
2009-01-16 06:55:00,1.4812,1.48195,1.4809,1.4815,392400000.0
2009-01-16 07:00:00,1.48175,1.48195,1.48065,1.48075,822000000.0
2009-01-16 07:05:00,1.48075,1.4809,1.4804,1.4806,554400000.0
2009-01-16 07:10:00,1.48065,1.4809,1.48031,1.4808,387600000.0
2009-01-16 07:15:00,1.4808,1.4814,1.4805,1.48105,338800001.0
2009-01-16 07:20:00,1.48105,1.48175,1.4806,1.481,602399999.0
2009-01-16 07:25:00,1.481,1.48105,1.48065,1.4808,726200000.0
2009-01-16 07:30:00,1.48085,1.4814,1.48055,1.4814,829000002.0
2009-01-16 07:35:00,1.4815,1.4815,1.48065,1.4808,604600000.0
2009-01-16 07:40:00,1.48085,1.48145,1.48035,1.4805,762600000.0
2009-01-16 07:45:00,1.4805,1.4817,1.48015,1.48155,659800000.0
2009-01-16 07:50:00,1.4816,1.482,1.48145,1.48185,537000000.0
2009-01-16 07:55:00,1.4819,1.48205,1.4814,1.4814,318800000.0
2009-01-16 08:00:00,1.48145,1.4821,1.48075,1.4811,937200000.0
2009-01-16 08:05:00,1.4811,1.4816,1.48075,1.4813,383600000.0
2009-01-16 08:10:00,1.4813,1.48155,1.4813,1.48145,353800000.0
2009-01-16 08:15:00,1.48135,1.48185,1.4809,1.48175,605600000.0
2009-01-16 08:20:00,1.48175,1.48245,1.48165,1.4818,1028800000.0
2009-01-16 08:25:00,1.4818,1.48245,1.48135,1.4821,1142200000.0
2009-01-16 08:30:00,1.4821,1.4826,1.4817,1.4821,805800000.0
2009-01-16 08:35:00,1.4821,1.48245,1.4811,1.4813,812200000.0
2009-01-16 08:40:00,1.4813,1.48205,1.4812,1.4812,1006400000.0
2009-01-16 08:45:00,1.48155,1.48205,1.48075,1.4818,927800000.0
2009-01-16 08:50:00,1.4818,1.48215,1.4806,1.4809,1261799999.0
2009-01-16 08:55:00,1.481,1.48155,1.4803,1.48095,1518000000.0
2009-01-16 09:00:00,1.48095,1.4811,1.4788,1.4791,415400000.0
2009-01-16 09:05:00,1.4791,1.4793,1.47735,1.479,1051000000.0
2009-01-16 09:10:00,1.479,1.48025,1.47895,1.48,579600000.0
2009-01-16 09:15:00,1.48,1.4803,1.4787,1.4796,598800000.0
2009-01-16 09:20:00,1.47965,1.4798,1.47905,1.47975,495000000.0
2009-01-16 09:25:00,1.4796,1.4797,1.47915,1.4795,430000000.0
2009-01-16 09:30:00,1.47945,1.48125,1.47925,1.48085,847199999.0
2009-01-16 09:35:00,1.48085,1.4836,1.48045,1.4833,1478700000.0
2009-01-16 09:40:00,1.4833,1.48375,1.48195,1.4822,843600000.0
2009-01-16 09:45:00,1.4822,1.48265,1.48155,1.48155,600600000.0
2009-01-16 09:50:00,1.48155,1.48205,1.4804,1.4813,913799999.0
2009-01-16 09:55:00,1.4814,1.4816,1.48035,1.4805,1082199999.0
2009-01-16 10:00:00,1.48055,1.48055,1.47855,1.4787,749700000.0
2009-01-16 10:05:00,1.4787,1.47905,1.47835,1.4786,598800000.0
2009-01-16 10:10:00,1.4786,1.47885,1.47715,1.47825,910799999.0
2009-01-16 10:15:00,1.47835,1.47835,1.47785,1.4782,707200000.0
2009-01-16 10:20:00,1.47835,1.48035,1.47785,1.48035,1348199995.0
2009-01-16 10:25:00,1.48035,1.48095,1.4798,1.4804,1357199994.0
2009-01-16 10:30:00,1.48045,1.48075,1.4797,1.4805,880399999.0
2009-01-16 10:35:00,1.48045,1.48155,1.48005,1.4812,1460199999.0
2009-01-16 10:40:00,1.48145,1.4827,1.48125,1.4822,1367799996.0
2009-01-16 10:45:00,1.4822,1.48335,1.48165,1.482,1392800000.0
2009-01-16 10:50:00,1.48205,1.48285,1.48185,1.48215,1320600001.0
2009-01-16 10:55:00,1.48215,1.4834,1.482,1.48215,1591199999.0
2009-01-16 11:00:00,1.4824,1.48295,1.482,1.48235,1659799996.0
2009-01-16 11:05:00,1.4824,1.4826,1.4816,1.48205,1771599998.0
2009-01-16 11:10:00,1.48215,1.48335,1.482,1.4831,943200000.0
2009-01-16 11:15:00,1.48315,1.4837,1.4829,1.4832,743200000.0
2009-01-16 11:20:00,1.4832,1.48325,1.48225,1.48285,1000599998.0
2009-01-16 11:25:00,1.48285,1.48325,1.48195,1.4821,1193399999.0
2009-01-16 11:30:00,1.4821,1.48265,1.48195,1.48215,964800000.0
2009-01-16 11:35:00,1.48205,1.4831,1.48205,1.48295,1136100000.0
2009-01-16 11:40:00,1.48295,1.4832,1.4828,1.48305,629700000.0
2009-01-16 11:45:00,1.48305,1.4838,1.48305,1.48345,916000000.0
2009-01-16 11:50:00,1.48345,1.48375,1.48265,1.48275,1062600000.0
2009-01-16 11:55:00,1.4828,1.4832,1.48275,1.48305,713200000.0
2009-01-16 12:00:00,1.48305,1.48325,1.48265,1.48285,1047200001.0
2009-01-16 12:05:00,1.48285,1.48325,1.48285,1.4831,906200000.0
2009-01-16 12:10:00,1.48315,1.48375,1.48305,1.4836,756800000.0
2009-01-16 12:15:00,1.4836,1.4837,1.48285,1.4829,967000000.0
2009-01-16 12:20:00,1.4829,1.4832,1.48245,1.48275,972000000.0
2009-01-16 12:25:00,1.48275,1.48345,1.48245,1.48325,1155800000.0
2009-01-16 12:30:00,1.48325,1.48435,1.48315,1.4841,1113400000.0
2009-01-16 12:35:00,1.4841,1.4853,1.48405,1.48415,1620200000.0
2009-01-16 12:40:00,1.48415,1.48475,1.4834,1.48445,1210999999.0
2009-01-16 12:45:00,1.48445,1.485,1.4841,1.4843,1590000000.0
2009-01-16 12:50:00,1.48425,1.4849,1.4842,1.48435,1809400001.0
2009-01-16 12:55:00,1.4843,1.48445,1.4833,1.4836,1232000000.0
2009-01-16 13:00:00,1.4836,1.48375,1.4828,1.48325,1523200000.0
2009-01-16 13:05:00,1.4833,1.4837,1.48215,1.48285,849000000.0
2009-01-16 13:10:00,1.4829,1.48395,1.4825,1.48385,1120400000.0
2009-01-16 13:15:00,1.48385,1.4849,1.4834,1.48455,1127700000.0
2009-01-16 13:20:00,1.48455,1.48455,1.48285,1.4834,929400000.0
2009-01-16 13:25:00,1.4834,1.48395,1.4828,1.48295,1065700000.0
2009-01-16 13:30:00,1.48295,1.4865,1.48295,1.48595,1265300000.0
2009-01-16 13:35:00,1.48595,1.4874,1.48585,1.48645,1157100000.0
2009-01-16 13:40:00,1.48645,1.4869,1.48645,1.4867,909399999.0
2009-01-16 13:45:00,1.4867,1.4874,1.486,1.4874,1048199996.0
2009-01-16 13:50:00,1.48745,1.48825,1.4862,1.4864,1374000002.0
2009-01-16 13:55:00,1.4864,1.48675,1.48585,1.48655,962800000.0
2009-01-16 14:00:00,1.4866,1.48675,1.4856,1.48625,718200000.0
2009-01-16 14:05:00,1.48625,1.48645,1.48535,1.4857,570400000.0
2009-01-16 14:10:00,1.4857,1.486,1.4853,1.4856,959200000.0
2009-01-16 14:15:00,1.4856,1.48655,1.4855,1.486,656000000.0
2009-01-16 14:20:00,1.486,1.48645,1.4857,1.4861,691400000.0
2009-01-16 14:25:00,1.4861,1.4861,1.48525,1.4854,541000000.0
2009-01-16 14:30:00,1.4854,1.4856,1.48485,1.4849,809200000.0
2009-01-16 14:35:00,1.4849,1.4851,1.4842,1.4851,947000001.0
2009-01-16 14:40:00,1.4851,1.48565,1.48505,1.48525,792799999.0
2009-01-16 14:45:00,1.4853,1.4854,1.4852,1.48525,716200000.0
2009-01-16 14:50:00,1.48525,1.48525,1.48345,1.48375,961599999.0
2009-01-16 14:55:00,1.48375,1.4858,1.48365,1.4856,1046400000.0
2009-01-16 15:00:00,1.4857,1.4868,1.48515,1.4865,960900000.0
2009-01-16 15:05:00,1.4865,1.48665,1.4861,1.48615,731600000.0
2009-01-16 15:10:00,1.48615,1.4865,1.48575,1.4863,797200000.0
2009-01-16 15:15:00,1.4863,1.4868,1.48545,1.4857,1008000000.0
2009-01-16 15:20:00,1.48575,1.48635,1.4857,1.48585,1058900000.0
2009-01-16 15:25:00,1.48585,1.48595,1.4857,1.4857,652600000.0
2009-01-16 15:30:00,1.4857,1.4869,1.48565,1.4861,952000000.0
2009-01-16 15:35:00,1.4861,1.4861,1.48465,1.4848,1465000000.0
2009-01-16 15:40:00,1.4848,1.4854,1.4822,1.4828,1601599998.0
2009-01-16 15:45:00,1.4828,1.48365,1.4815,1.48265,1536600000.0
2009-01-16 15:50:00,1.48265,1.48295,1.4819,1.48225,1161100000.0
2009-01-16 15:55:00,1.48225,1.48275,1.48155,1.48195,1161600000.0
2009-01-16 16:00:00,1.4819,1.48305,1.48155,1.48245,1695400000.0
2009-01-16 16:05:00,1.48245,1.48245,1.4811,1.48225,1379400000.0
2009-01-16 16:10:00,1.4822,1.48315,1.48095,1.4812,1252300000.0
2009-01-16 16:15:00,1.48115,1.4818,1.48085,1.48125,1513799999.0
2009-01-16 16:20:00,1.4812,1.4821,1.48095,1.48195,1273400000.0
2009-01-16 16:25:00,1.48195,1.483,1.48195,1.48295,1168199999.0
2009-01-16 16:30:00,1.48295,1.4831,1.4824,1.48255,929000000.0
2009-01-16 16:35:00,1.48255,1.48475,1.48015,1.48365,1460199999.0
2009-01-16 16:40:00,1.4836,1.484,1.48235,1.4837,1552600000.0
2009-01-16 16:45:00,1.48375,1.4841,1.48355,1.4836,1032000000.0
2009-01-16 16:50:00,1.48365,1.484,1.4819,1.48215,1145200000.0
2009-01-16 16:55:00,1.4823,1.4825,1.4812,1.48135,1291999999.0
2009-01-16 17:00:00,1.48125,1.4818,1.48085,1.481,1603599999.0
2009-01-16 17:05:00,1.48105,1.48175,1.48075,1.4815,1299399999.0
2009-01-16 17:10:00,1.4815,1.48205,1.48,1.48125,1469200000.0
2009-01-16 17:15:00,1.48125,1.4828,1.48115,1.4819,1432200000.0
2009-01-16 17:20:00,1.48195,1.4833,1.4818,1.48305,1433200000.0
2009-01-16 17:25:00,1.48305,1.48345,1.4816,1.482,1202200001.0
2009-01-16 17:30:00,1.482,1.48395,1.48185,1.4836,1037800000.0
2009-01-16 17:35:00,1.4836,1.48365,1.48255,1.48265,1099200000.0
2009-01-16 17:40:00,1.4827,1.4833,1.48165,1.48225,1119800000.0
2009-01-16 17:45:00,1.48225,1.4826,1.4812,1.48205,1517100000.0
2009-01-16 17:50:00,1.48205,1.4835,1.4819,1.48225,1353800000.0
2009-01-16 17:55:00,1.48225,1.48305,1.4822,1.48285,956800000.0
2009-01-16 18:00:00,1.48285,1.48375,1.48275,1.48295,906800000.0
2009-01-16 18:05:00,1.483,1.48335,1.4826,1.48295,861400000.0
2009-01-16 18:10:00,1.48305,1.4832,1.4824,1.4831,1009400000.0
2009-01-16 18:15:00,1.48305,1.4837,1.4829,1.48325,892600000.0
2009-01-16 18:20:00,1.48325,1.48335,1.48225,1.4827,1060200000.0
2009-01-16 18:25:00,1.4828,1.48285,1.48185,1.48185,695200000.0
2009-01-16 18:30:00,1.4819,1.48285,1.48185,1.4821,968200000.0
2009-01-16 18:35:00,1.48205,1.48215,1.4796,1.4801,1366200000.0
2009-01-16 18:40:00,1.48,1.4814,1.4796,1.4812,1144200000.0
2009-01-16 18:45:00,1.4812,1.48265,1.48115,1.4823,1487200000.0
2009-01-16 18:50:00,1.48225,1.48245,1.4805,1.4808,1468200000.0
2009-01-16 18:55:00,1.4808,1.4808,1.47945,1.47985,1560600001.0
2009-01-16 19:00:00,1.47985,1.4803,1.4792,1.47975,1251999999.0
2009-01-16 19:05:00,1.4797,1.48025,1.47855,1.4788,1431600001.0
2009-01-16 19:10:00,1.4788,1.4794,1.478,1.4787,1506400001.0
2009-01-16 19:15:00,1.47875,1.479,1.4771,1.47715,928200001.0
2009-01-16 19:20:00,1.47715,1.4778,1.47715,1.4775,809600000.0
2009-01-16 19:25:00,1.4775,1.47825,1.4773,1.47775,824000000.0
2009-01-16 19:30:00,1.4778,1.4789,1.4774,1.4783,1060900000.0
2009-01-16 19:35:00,1.4783,1.47835,1.477,1.4772,919200000.0
2009-01-16 19:40:00,1.4772,1.47835,1.4764,1.47645,1235800000.0
2009-01-16 19:45:00,1.4764,1.4775,1.4764,1.47725,649400000.0
2009-01-16 19:50:00,1.4773,1.47785,1.47705,1.47765,679400000.0
2009-01-16 19:55:00,1.4777,1.47775,1.47755,1.47755,520000000.0
2009-01-16 20:00:00,1.47755,1.47795,1.4771,1.4772,1354000000.0
2009-01-16 20:05:00,1.4772,1.4779,1.4769,1.477,914700000.0
2009-01-16 20:10:00,1.477,1.47895,1.47695,1.47865,1167400000.0
2009-01-16 20:15:00,1.47865,1.47875,1.4778,1.47805,538600000.0
2009-01-16 20:20:00,1.4779,1.47875,1.47745,1.47825,750200000.0
2009-01-16 20:25:00,1.47825,1.4783,1.4774,1.47755,524600000.0
2009-01-16 20:30:00,1.4775,1.47805,1.47745,1.4776,1387200000.0
2009-01-16 20:35:00,1.47755,1.47815,1.4775,1.47815,605600000.0
2009-01-16 20:40:00,1.4782,1.48225,1.47805,1.4819,1251100001.0
2009-01-16 20:45:00,1.48185,1.48185,1.48115,1.48125,698400000.0
2009-01-16 20:50:00,1.48115,1.48125,1.48085,1.48105,1090800001.0
2009-01-16 20:55:00,1.48105,1.48145,1.4808,1.4811,1294800000.0
2009-01-16 21:00:00,1.48115,1.48275,1.48115,1.4824,1160199999.0
2009-01-16 21:05:00,1.4824,1.48285,1.4821,1.4823,1618400000.0
2009-01-16 21:10:00,1.4822,1.48385,1.48215,1.48375,1167800001.0
2009-01-16 21:15:00,1.4838,1.4839,1.4833,1.4834,1282600000.0
2009-01-16 21:20:00,1.4834,1.4834,1.4828,1.48295,682400000.0
2009-01-16 21:25:00,1.483,1.48345,1.4829,1.4834,232600000.0
2009-01-16 21:30:00,1.4834,1.4847,1.48335,1.48365,725000000.0
2009-01-16 21:35:00,1.48365,1.4845,1.48365,1.48405,443800000.0
2009-01-16 21:40:00,1.48405,1.4842,1.48335,1.4835,558000000.0
2009-01-16 21:45:00,1.48345,1.4843,1.4834,1.48405,983600000.0
2009-01-16 21:50:00,1.48405,1.48435,1.48375,1.48405,755200000.0
2009-01-16 21:55:00,1.48405,1.48425,1.4834,1.48395,1496800000.0
2009-01-16 22:00:00,1.48395,1.4841,1.48375,1.4838,946000000.0
2009-01-16 22:05:00,1.4838,1.484,1.48347,1.4839,629800000.0
2009-01-16 22:10:00,1.484,1.48425,1.4838,1.4841,607200001.0
2009-01-16 22:15:00,1.48415,1.48435,1.48405,1.48425,110200000.0
2009-01-16 22:20:00,1.4842,1.48425,1.484,1.4841,509800000.0
2009-01-16 22:25:00,1.4841,1.48455,1.4841,1.4842,397000000.0
2009-01-16 22:30:00,1.48415,1.4845,1.48405,1.48445,413400000.0
2009-01-16 22:35:00,1.48445,1.4847,1.48445,1.48465,178400000.0
2009-01-16 22:40:00,1.48465,1.48475,1.4845,1.48455,141200000.0
2009-01-16 22:45:00,1.48455,1.4847,1.48401,1.48455,174200000.0
2009-01-16 22:50:00,1.48465,1.4848,1.4843,1.4846,230800000.0
2009-01-16 22:55:00,1.48455,1.4847,1.48415,1.4842,397400000.0
2009-01-16 23:00:00,1.48425,1.48435,1.4837,1.484,505200000.0
2009-01-16 23:05:00,1.4839,1.48485,1.4839,1.4848,237000000.0
2009-01-16 23:10:00,1.48485,1.4851,1.4845,1.4848,733000000.0
2009-01-16 23:15:00,1.4848,1.48495,1.48455,1.48475,210400000.0
2009-01-16 23:20:00,1.48475,1.4853,1.48475,1.4853,232400000.0
2009-01-16 23:25:00,1.48535,1.48575,1.48505,1.4856,200600000.0
2009-01-16 23:30:00,1.4856,1.48595,1.4853,1.48535,1016400002.0
2009-01-16 23:35:00,1.48535,1.4855,1.4852,1.4853,302200000.0
2009-01-16 23:40:00,1.4853,1.4855,1.4851,1.4854,211600000.0
2009-01-16 23:45:00,1.4854,1.48565,1.48495,1.4855,170400000.0
2009-01-16 23:50:00,1.48545,1.4856,1.4853,1.4856,152600000.0
2009-01-16 23:55:00,1.4855,1.48575,1.48395,1.48395,169300000.0
2009-01-19 00:00:00,1.48628,1.48657,1.4861,1.48645,112000000.0
2009-01-19 00:05:00,1.48645,1.48655,1.48645,1.48655,112400000.0
2009-01-19 00:10:00,1.48655,1.48725,1.4864,1.48655,178400000.0
2009-01-19 00:15:00,1.48655,1.48659,1.48643,1.48647,116800000.0
2009-01-19 00:20:00,1.48655,1.4866,1.48655,1.48655,239000000.0
2009-01-19 00:25:00,1.48655,1.48655,1.4861,1.48655,114400000.0
2009-01-19 00:30:00,1.48655,1.48665,1.48638,1.48655,115000000.0
2009-01-19 00:35:00,1.48655,1.48675,1.48621,1.48665,167200000.0
2009-01-19 00:40:00,1.48655,1.4872,1.48655,1.48695,400400000.0
2009-01-19 00:45:00,1.48685,1.4871,1.4866,1.4867,392600000.0
2009-01-19 00:50:00,1.48685,1.4876,1.48655,1.48715,444000000.0
2009-01-19 00:55:00,1.4872,1.4873,1.4866,1.4867,168200000.0
2009-01-19 01:00:00,1.48665,1.4876,1.4866,1.48695,94400000.0
2009-01-19 01:05:00,1.487,1.4879,1.4869,1.4876,113200000.0
2009-01-19 01:10:00,1.48775,1.48775,1.4869,1.48765,222200000.0
2009-01-19 01:15:00,1.4874,1.4895,1.4874,1.4893,416400000.0
2009-01-19 01:20:00,1.48935,1.48945,1.48885,1.4894,237000000.0
2009-01-19 01:25:00,1.4894,1.49,1.48895,1.49,269200000.0
2009-01-19 01:30:00,1.4901,1.49055,1.4899,1.4901,305200000.0
2009-01-19 01:35:00,1.49015,1.491,1.48985,1.49005,469400000.0
2009-01-19 01:40:00,1.4901,1.49265,1.48995,1.4924,438400000.0
2009-01-19 01:45:00,1.4924,1.4925,1.491,1.4917,650400000.0
2009-01-19 01:50:00,1.4917,1.4919,1.491,1.49135,542400000.0
2009-01-19 01:55:00,1.49135,1.492,1.49135,1.4915,246000000.0
2009-01-19 02:00:00,1.4915,1.49175,1.49095,1.491,561000000.0
2009-01-19 02:05:00,1.49105,1.49175,1.4901,1.49075,510800000.0
2009-01-19 02:10:00,1.4907,1.49115,1.49015,1.4909,211800000.0
2009-01-19 02:15:00,1.49085,1.4909,1.49037,1.49073,157600000.0
2009-01-19 02:20:00,1.4909,1.4911,1.4899,1.4903,220100000.0
2009-01-19 02:25:00,1.4903,1.4905,1.4903,1.4903,93600000.0
2009-01-19 02:30:00,1.4903,1.49035,1.4895,1.4899,990200004.0
2009-01-19 02:35:00,1.4899,1.49095,1.4898,1.49028,303600000.0
2009-01-19 02:40:00,1.49066,1.49088,1.49044,1.49065,203600000.0
2009-01-19 02:45:00,1.49048,1.4908,1.49038,1.4908,82600000.0
2009-01-19 02:50:00,1.49075,1.4908,1.489,1.4894,737800000.0
2009-01-19 02:55:00,1.48945,1.49005,1.48895,1.49,1105000000.0
2009-01-19 03:00:00,1.49,1.49105,1.4895,1.4903,1793000005.0
2009-01-19 03:05:00,1.4904,1.4904,1.48918,1.4898,1118800002.0
2009-01-19 03:10:00,1.4898,1.4901,1.48945,1.48955,456800000.0
2009-01-19 03:15:00,1.48955,1.49,1.48825,1.48825,322200000.0
2009-01-19 03:20:00,1.48825,1.48895,1.4882,1.48877,267200000.0
2009-01-19 03:25:00,1.48876,1.4889,1.48817,1.4889,172200000.0
2009-01-19 03:30:00,1.4889,1.4892,1.4889,1.4892,116800000.0
2009-01-19 03:35:00,1.4892,1.4892,1.4872,1.488,270100000.0
2009-01-19 03:40:00,1.488,1.4881,1.4868,1.48795,380600000.0
2009-01-19 03:45:00,1.48795,1.4881,1.48775,1.48795,531400000.0
2009-01-19 03:50:00,1.48795,1.48815,1.4878,1.48785,225400000.0
2009-01-19 03:55:00,1.48785,1.48875,1.48785,1.48805,649400000.0
2009-01-19 04:00:00,1.48815,1.4886,1.488,1.488,715800000.0
2009-01-19 04:05:00,1.488,1.4885,1.4878,1.4885,430200000.0
2009-01-19 04:10:00,1.4885,1.49,1.48755,1.4895,278400000.0
2009-01-19 04:15:00,1.4895,1.48985,1.48845,1.48985,259800000.0
2009-01-19 04:20:00,1.48995,1.49015,1.48945,1.48965,241600000.0
2009-01-19 04:25:00,1.4896,1.49025,1.48905,1.4901,139000000.0
2009-01-19 04:30:00,1.48995,1.49005,1.489,1.4894,157000000.0
2009-01-19 04:35:00,1.48935,1.48965,1.4893,1.48945,95200000.0
2009-01-19 04:40:00,1.48945,1.48965,1.48925,1.48935,114000000.0
2009-01-19 04:45:00,1.4894,1.4896,1.489,1.4896,151200000.0
2009-01-19 04:50:00,1.4896,1.48985,1.4895,1.4895,73200000.0
2009-01-19 04:55:00,1.48955,1.49015,1.48955,1.48995,128600000.0
2009-01-19 05:00:00,1.4901,1.4902,1.4897,1.4901,211400000.0
2009-01-19 05:05:00,1.4901,1.4913,1.49,1.4912,207800000.0
2009-01-19 05:10:00,1.49115,1.4912,1.49055,1.49085,106200000.0
2009-01-19 05:15:00,1.49085,1.4919,1.49085,1.4916,271000000.0
2009-01-19 05:20:00,1.49165,1.49195,1.4915,1.4916,149800000.0
2009-01-19 05:25:00,1.49165,1.49245,1.4916,1.4924,508800000.0
2009-01-19 05:30:00,1.49255,1.4927,1.4919,1.49195,414600000.0
2009-01-19 05:35:00,1.49195,1.49195,1.4913,1.4916,505900000.0
2009-01-19 05:40:00,1.4916,1.49225,1.49145,1.4922,277800000.0
2009-01-19 05:45:00,1.49215,1.4927,1.49162,1.49215,357200000.0
2009-01-19 05:50:00,1.4921,1.49245,1.4921,1.49215,170000000.0
2009-01-19 05:55:00,1.4921,1.4922,1.49175,1.4918,136000000.0
2009-01-19 06:00:00,1.49185,1.49185,1.49145,1.4915,250600000.0
2009-01-19 06:05:00,1.4915,1.4917,1.49135,1.4915,181600000.0
2009-01-19 06:10:00,1.4915,1.49175,1.49145,1.49145,112600000.0
2009-01-19 06:15:00,1.4914,1.4915,1.49093,1.491,237800000.0
2009-01-19 06:20:00,1.491,1.4911,1.49068,1.491,335800000.0
2009-01-19 06:25:00,1.491,1.4911,1.49035,1.49108,533000000.0
2009-01-19 06:30:00,1.4912,1.4914,1.49068,1.49105,405600000.0
2009-01-19 06:35:00,1.49106,1.4911,1.49039,1.4911,635800000.0
2009-01-19 06:40:00,1.491,1.4911,1.49053,1.49091,271200000.0
2009-01-19 06:45:00,1.49096,1.49125,1.49053,1.49106,241000000.0
2009-01-19 06:50:00,1.49074,1.4912,1.49032,1.4909,658200000.0
2009-01-19 06:55:00,1.491,1.4912,1.49056,1.4907,769400000.0
2009-01-19 07:00:00,1.49075,1.49085,1.4907,1.49075,161400000.0
2009-01-19 07:05:00,1.4908,1.49085,1.4907,1.4908,251000000.0
2009-01-19 07:10:00,1.49085,1.49085,1.4907,1.4908,337800000.0
2009-01-19 07:15:00,1.49085,1.49085,1.4905,1.49055,912400000.0
2009-01-19 07:20:00,1.49055,1.49055,1.4905,1.49055,229600000.0
2009-01-19 07:25:00,1.49055,1.4907,1.4905,1.4907,624000000.0
2009-01-19 07:30:00,1.4907,1.49082,1.49003,1.49055,288800000.0
2009-01-19 07:35:00,1.4905,1.49055,1.48995,1.49015,156800000.0
2009-01-19 07:40:00,1.49015,1.49015,1.49,1.49,121600000.0
2009-01-19 07:45:00,1.49005,1.49005,1.4899,1.49005,71800000.0
2009-01-19 07:50:00,1.49005,1.49005,1.4896,1.48975,90000000.0
2009-01-19 07:55:00,1.48975,1.49055,1.4897,1.4898,303200000.0
2009-01-19 08:00:00,1.48985,1.49015,1.4897,1.4899,504000000.0
2009-01-19 08:05:00,1.49005,1.4904,1.4897,1.48995,275600000.0
2009-01-19 08:10:00,1.48995,1.4907,1.4898,1.4902,273000000.0
2009-01-19 08:15:00,1.49015,1.49115,1.48975,1.49,444400000.0
2009-01-19 08:20:00,1.49005,1.4912,1.48995,1.49005,383400000.0
2009-01-19 08:25:00,1.49005,1.49035,1.4898,1.49025,359400000.0
2009-01-19 08:30:00,1.49025,1.49025,1.48965,1.49,172200000.0
2009-01-19 08:35:00,1.49015,1.49025,1.4897,1.49,271200000.0
2009-01-19 08:40:00,1.49,1.49015,1.4897,1.4898,141400000.0
2009-01-19 08:45:00,1.48975,1.4904,1.48955,1.4904,275400000.0
2009-01-19 08:50:00,1.4904,1.4905,1.4897,1.4901,287400000.0
2009-01-19 08:55:00,1.49015,1.49075,1.4901,1.49045,260200000.0
2009-01-19 09:00:00,1.49045,1.49065,1.48985,1.48995,605200000.0
2009-01-19 09:05:00,1.4901,1.49015,1.4895,1.4895,470000000.0
2009-01-19 09:10:00,1.4896,1.4896,1.48895,1.4895,327800000.0
2009-01-19 09:15:00,1.4895,1.4895,1.4879,1.48875,454600000.0
2009-01-19 09:20:00,1.48875,1.48895,1.4873,1.48805,582600000.0
2009-01-19 09:25:00,1.48815,1.4891,1.4878,1.4885,597800000.0
2009-01-19 09:30:00,1.48845,1.4887,1.48755,1.48815,509000000.0
2009-01-19 09:35:00,1.4882,1.4893,1.4881,1.48915,389400000.0
2009-01-19 09:40:00,1.48915,1.4896,1.4882,1.48935,745400000.0
2009-01-19 09:45:00,1.48935,1.4896,1.48765,1.48765,518400000.0
2009-01-19 09:50:00,1.4877,1.48875,1.4875,1.4882,440000000.0
2009-01-19 09:55:00,1.4882,1.4902,1.4881,1.49015,694500000.0
2009-01-19 10:00:00,1.4902,1.49065,1.48945,1.4902,730200000.0
2009-01-19 10:05:00,1.4903,1.49105,1.49005,1.49055,576200000.0
2009-01-19 10:10:00,1.49055,1.4907,1.48995,1.4902,535800000.0
2009-01-19 10:15:00,1.49015,1.4923,1.48975,1.4922,734600000.0
2009-01-19 10:20:00,1.49215,1.4924,1.4912,1.49165,349400000.0
2009-01-19 10:25:00,1.4917,1.49175,1.49045,1.49115,623800000.0
2009-01-19 10:30:00,1.4913,1.49155,1.4902,1.4903,624200000.0
2009-01-19 10:35:00,1.49025,1.49105,1.4902,1.49065,368200000.0
2009-01-19 10:40:00,1.49065,1.49085,1.48935,1.48975,494600000.0
2009-01-19 10:45:00,1.48965,1.4902,1.48955,1.49005,554600000.0
2009-01-19 10:50:00,1.49005,1.49025,1.48975,1.4899,296600000.0
2009-01-19 10:55:00,1.48985,1.49,1.4855,1.4858,646200000.0
2009-01-19 11:00:00,1.4858,1.48805,1.48575,1.48775,1113400000.0
2009-01-19 11:05:00,1.48765,1.48825,1.48745,1.48755,505200000.0
2009-01-19 11:10:00,1.4875,1.488,1.48675,1.4876,621400000.0
2009-01-19 11:15:00,1.48735,1.48765,1.4871,1.48755,445200000.0
2009-01-19 11:20:00,1.48755,1.4886,1.48745,1.48845,321800000.0
2009-01-19 11:25:00,1.48845,1.48855,1.48775,1.488,300600000.0
2009-01-19 11:30:00,1.488,1.4888,1.4874,1.4878,654200000.0
2009-01-19 11:35:00,1.48775,1.489,1.48775,1.48805,798400000.0
2009-01-19 11:40:00,1.48805,1.48805,1.48715,1.4874,795500000.0
2009-01-19 11:45:00,1.48745,1.488,1.48695,1.4877,807000000.0
2009-01-19 11:50:00,1.48765,1.48815,1.4872,1.48815,542200000.0
2009-01-19 11:55:00,1.48815,1.4884,1.4876,1.488,291000000.0
2009-01-19 12:00:00,1.488,1.48805,1.4871,1.4873,724800000.0
2009-01-19 12:05:00,1.4873,1.4874,1.4865,1.4867,535400000.0
2009-01-19 12:10:00,1.4867,1.4869,1.48625,1.4867,572000000.0
2009-01-19 12:15:00,1.48675,1.4879,1.4867,1.4877,536000000.0
2009-01-19 12:20:00,1.4877,1.48845,1.48695,1.48835,625400000.0
2009-01-19 12:25:00,1.48835,1.4887,1.488,1.4886,431600000.0
2009-01-19 12:30:00,1.48865,1.48895,1.4886,1.4887,263400000.0
2009-01-19 12:35:00,1.4887,1.48905,1.4885,1.48885,487400000.0
2009-01-19 12:40:00,1.4889,1.4894,1.4888,1.48915,273200000.0
2009-01-19 12:45:00,1.48915,1.48955,1.48815,1.48855,491000000.0
2009-01-19 12:50:00,1.4886,1.4892,1.48855,1.489,478400002.0
2009-01-19 12:55:00,1.4891,1.4891,1.48825,1.4886,310100000.0
2009-01-19 13:00:00,1.48855,1.48855,1.48825,1.4883,131800000.0
2009-01-19 13:05:00,1.4883,1.4888,1.48785,1.48815,385000000.0
2009-01-19 13:10:00,1.48815,1.48885,1.48595,1.4875,602800000.0
2009-01-19 13:15:00,1.48775,1.48775,1.4854,1.4858,829800000.0
2009-01-19 13:20:00,1.48575,1.4859,1.48445,1.48565,711600000.0
2009-01-19 13:25:00,1.4859,1.48605,1.48485,1.48515,647800000.0
2009-01-19 13:30:00,1.48515,1.4857,1.48465,1.48515,694600000.0
2009-01-19 13:35:00,1.48515,1.48535,1.4845,1.4845,445200000.0
2009-01-19 13:40:00,1.48465,1.4848,1.4844,1.48445,372400000.0
2009-01-19 13:45:00,1.48445,1.48475,1.4842,1.4846,444000000.0
2009-01-19 13:50:00,1.48465,1.485,1.48445,1.48455,256000000.0
2009-01-19 13:55:00,1.48455,1.48475,1.48395,1.48405,299400000.0
2009-01-19 14:00:00,1.48405,1.48485,1.4837,1.48455,762800000.0
2009-01-19 14:05:00,1.48455,1.48515,1.48455,1.48515,451800000.0
2009-01-19 14:10:00,1.48515,1.4856,1.485,1.4851,808000001.0
2009-01-19 14:15:00,1.4851,1.4854,1.4851,1.4853,384200000.0
2009-01-19 14:20:00,1.48525,1.48535,1.48395,1.48445,698200000.0
2009-01-19 14:25:00,1.48435,1.4851,1.4832,1.48355,1273400000.0
2009-01-19 14:30:00,1.48355,1.48415,1.48245,1.484,1208200000.0
2009-01-19 14:35:00,1.48405,1.4843,1.48295,1.4841,1442200000.0
2009-01-19 14:40:00,1.4841,1.48425,1.4834,1.48395,1129600000.0
2009-01-19 14:45:00,1.48395,1.484,1.4818,1.4818,1645500000.0
2009-01-19 14:50:00,1.4818,1.4823,1.481,1.48135,1450400000.0
2009-01-19 14:55:00,1.48135,1.4817,1.4812,1.4814,934000000.0
2009-01-19 15:00:00,1.4814,1.4818,1.4804,1.48085,1501200000.0
2009-01-19 15:05:00,1.4808,1.48095,1.4802,1.48025,1351000000.0
2009-01-19 15:10:00,1.48025,1.481,1.48015,1.48085,1479400000.0
2009-01-19 15:15:00,1.48085,1.48155,1.48065,1.4815,1714400000.0
2009-01-19 15:20:00,1.4815,1.4817,1.4812,1.48155,1310400000.0
2009-01-19 15:25:00,1.48155,1.4837,1.4814,1.48355,1306200000.0
2009-01-19 15:30:00,1.48355,1.48435,1.4829,1.48345,1262000000.0
2009-01-19 15:35:00,1.48345,1.48365,1.48305,1.48315,981000000.0
2009-01-19 15:40:00,1.4833,1.48395,1.48235,1.48265,1119200000.0
2009-01-19 15:45:00,1.48265,1.4846,1.4824,1.4843,1449799999.0
2009-01-19 15:50:00,1.4843,1.4843,1.48325,1.48325,1299400000.0
2009-01-19 15:55:00,1.48325,1.48435,1.4829,1.4841,1176600000.0
2009-01-19 16:00:00,1.4841,1.48585,1.48405,1.4854,1444600000.0
2009-01-19 16:05:00,1.4854,1.4864,1.48535,1.48625,917000001.0
2009-01-19 16:10:00,1.48625,1.48655,1.485,1.48515,1241600000.0
2009-01-19 16:15:00,1.48525,1.48715,1.4849,1.48715,1014600000.0
2009-01-19 16:20:00,1.48705,1.48925,1.48685,1.4891,1807599999.0
2009-01-19 16:25:00,1.4891,1.4892,1.4886,1.48885,1616400001.0
2009-01-19 16:30:00,1.48885,1.48915,1.4882,1.4886,2015399999.0
2009-01-19 16:35:00,1.4886,1.49075,1.4886,1.49005,1520900000.0
2009-01-19 16:40:00,1.48995,1.49025,1.4892,1.48925,1443800000.0
2009-01-19 16:45:00,1.48935,1.4894,1.4882,1.48855,1407999999.0
2009-01-19 16:50:00,1.48845,1.4887,1.48815,1.48855,716000000.0
2009-01-19 16:55:00,1.48855,1.48895,1.4882,1.4888,947200000.0
2009-01-19 17:00:00,1.4889,1.4889,1.4883,1.4883,522400000.0
2009-01-19 17:05:00,1.4883,1.48945,1.4883,1.48895,614600000.0
2009-01-19 17:10:00,1.48895,1.4895,1.48845,1.48855,643600000.0
2009-01-19 17:15:00,1.48855,1.48875,1.48755,1.48755,571200000.0
2009-01-19 17:20:00,1.48755,1.488,1.4868,1.4876,896200000.0
2009-01-19 17:25:00,1.4876,1.4882,1.48705,1.48765,591800000.0
2009-01-19 17:30:00,1.48765,1.488,1.48735,1.48755,476200000.0
2009-01-19 17:35:00,1.4877,1.48775,1.4871,1.4877,549000000.0
2009-01-19 17:40:00,1.48765,1.48775,1.48595,1.4877,708400000.0
2009-01-19 17:45:00,1.48765,1.48825,1.48755,1.4878,866200000.0
2009-01-19 17:50:00,1.48785,1.48815,1.48615,1.48775,854800000.0
2009-01-19 17:55:00,1.48775,1.48835,1.48735,1.48735,509600000.0
2009-01-19 18:00:00,1.48725,1.48755,1.4848,1.48495,1053999998.0
2009-01-19 18:05:00,1.48495,1.48565,1.48475,1.48505,1062000000.0
2009-01-19 18:10:00,1.48495,1.4868,1.4849,1.4857,1543299999.0
2009-01-19 18:15:00,1.48565,1.487,1.48565,1.4862,1010199999.0
2009-01-19 18:20:00,1.4862,1.48655,1.48545,1.48545,977600000.0
2009-01-19 18:25:00,1.4855,1.48625,1.48535,1.486,1537800000.0
2009-01-19 18:30:00,1.48595,1.4863,1.4855,1.48615,1450800000.0
2009-01-19 18:35:00,1.48615,1.48675,1.48595,1.48645,472800000.0
2009-01-19 18:40:00,1.48645,1.4867,1.486,1.4861,457000000.0
2009-01-19 18:45:00,1.4861,1.48615,1.48495,1.48535,1477999999.0
2009-01-19 18:50:00,1.48535,1.486,1.48535,1.4857,372000000.0
2009-01-19 18:55:00,1.48575,1.48625,1.4855,1.4859,548799999.0
2009-01-19 19:00:00,1.48585,1.4865,1.48545,1.48645,731800000.0
2009-01-19 19:05:00,1.48645,1.4866,1.48595,1.48625,590800000.0
2009-01-19 19:10:00,1.48625,1.48675,1.4861,1.4862,706200000.0
2009-01-19 19:15:00,1.4862,1.48635,1.4858,1.486,614400000.0
2009-01-19 19:20:00,1.48605,1.48615,1.48555,1.48565,334200000.0
2009-01-19 19:25:00,1.48565,1.4858,1.48495,1.48535,217600000.0
2009-01-19 19:30:00,1.48525,1.4857,1.48495,1.4856,469800000.0
2009-01-19 19:35:00,1.4856,1.48635,1.4853,1.48565,747000000.0
2009-01-19 19:40:00,1.4857,1.48685,1.4856,1.48685,792600000.0
2009-01-19 19:45:00,1.4868,1.4868,1.48575,1.4858,761800001.0
2009-01-19 19:50:00,1.4858,1.48625,1.4857,1.48575,663400000.0
2009-01-19 19:55:00,1.48575,1.486,1.48505,1.4855,223000000.0
2009-01-19 20:00:00,1.4855,1.4856,1.4854,1.4855,296200000.0
2009-01-19 20:05:00,1.4855,1.486,1.48545,1.4856,344200002.0
2009-01-19 20:10:00,1.4857,1.4858,1.4855,1.4857,367600001.0
2009-01-19 20:15:00,1.48565,1.48625,1.4856,1.48605,1053000000.0
2009-01-19 20:20:00,1.48615,1.4864,1.48555,1.48585,802600000.0
2009-01-19 20:25:00,1.48585,1.4859,1.48565,1.48565,316800000.0
2009-01-19 20:30:00,1.48565,1.4859,1.4855,1.4856,229800000.0
2009-01-19 20:35:00,1.4855,1.4857,1.48535,1.4855,268200000.0
2009-01-19 20:40:00,1.48545,1.48565,1.4854,1.4854,402800000.0
2009-01-19 20:45:00,1.48555,1.4857,1.48545,1.4856,520400000.0
2009-01-19 20:50:00,1.4857,1.4859,1.48485,1.4853,658800000.0
2009-01-19 20:55:00,1.4853,1.4853,1.4849,1.48505,421600000.0
2009-01-19 21:00:00,1.4851,1.4855,1.4849,1.485,530400000.0
2009-01-19 21:05:00,1.485,1.48535,1.48495,1.485,814400000.0
2009-01-19 21:10:00,1.485,1.4853,1.48495,1.4852,606000000.0
2009-01-19 21:15:00,1.4852,1.4853,1.48515,1.48525,187200000.0
2009-01-19 21:20:00,1.48525,1.4853,1.48397,1.48422,1270800000.0
2009-01-19 21:25:00,1.48515,1.4852,1.48515,1.4852,167400000.0
2009-01-19 21:30:00,1.4852,1.48525,1.48431,1.4849,765999999.0
2009-01-19 21:35:00,1.48505,1.48505,1.48485,1.48485,302399999.0
2009-01-19 21:40:00,1.48485,1.4849,1.48414,1.48418,315600000.0
2009-01-19 21:45:00,1.4849,1.4852,1.48439,1.4849,453000000.0
2009-01-19 21:50:00,1.48435,1.48485,1.48423,1.48485,564800000.0
2009-01-19 21:55:00,1.48485,1.4849,1.48427,1.4848,399800000.0
2009-01-19 22:00:00,1.4848,1.4848,1.48409,1.48432,184800000.0
2009-01-19 22:05:00,1.48475,1.4851,1.48465,1.4851,615599999.0
2009-01-19 22:10:00,1.4851,1.4851,1.4848,1.4848,1046199998.0
2009-01-19 22:15:00,1.4848,1.4848,1.48411,1.48475,92600000.0
2009-01-19 22:20:00,1.4848,1.4849,1.48424,1.4848,216800000.0
2009-01-19 22:25:00,1.48495,1.48505,1.4848,1.4848,401600000.0
2009-01-19 22:30:00,1.4848,1.4849,1.48475,1.48485,109000000.0
2009-01-19 22:35:00,1.4848,1.485,1.4847,1.4849,182400000.0
2009-01-19 22:40:00,1.48482,1.48482,1.48421,1.48475,138800000.0
2009-01-19 22:45:00,1.48475,1.48485,1.48475,1.4848,327400000.0
2009-01-19 22:50:00,1.48475,1.4848,1.48475,1.48475,214600000.0
2009-01-19 22:55:00,1.48475,1.4849,1.48475,1.48485,567200000.0
2009-01-19 23:00:00,1.48485,1.48545,1.48475,1.48485,1125000000.0
2009-01-19 23:05:00,1.48485,1.4851,1.48465,1.4847,541400002.0
2009-01-19 23:10:00,1.48465,1.48505,1.4837,1.485,391800000.0
2009-01-19 23:15:00,1.4851,1.4855,1.4843,1.4847,700599999.0
2009-01-19 23:20:00,1.4847,1.4851,1.48445,1.48455,753000000.0
2009-01-19 23:25:00,1.48455,1.4848,1.48425,1.48455,767800000.0
2009-01-19 23:30:00,1.48455,1.48465,1.48395,1.484,693000000.0
2009-01-19 23:35:00,1.484,1.484,1.4828,1.4835,1032400000.0
2009-01-19 23:40:00,1.48365,1.48455,1.48345,1.4835,474400000.0
2009-01-19 23:45:00,1.4835,1.4835,1.4827,1.4833,825999999.0
2009-01-19 23:50:00,1.4833,1.4833,1.4829,1.48295,322200000.0
2009-01-19 23:55:00,1.483,1.483,1.4818,1.4825,491200000.0
2009-01-20 00:00:00,1.48215,1.4828,1.48195,1.4826,190600000.0
2009-01-20 00:05:00,1.4826,1.48275,1.48205,1.48235,216200000.0
2009-01-20 00:10:00,1.48235,1.48255,1.482,1.48255,143200000.0
2009-01-20 00:15:00,1.4826,1.48275,1.48195,1.4821,271800000.0
2009-01-20 00:20:00,1.48235,1.48415,1.4822,1.48313,243000000.0
2009-01-20 00:25:00,1.4832,1.4833,1.48281,1.4831,348400000.0
2009-01-20 00:30:00,1.4831,1.48315,1.48275,1.4829,94200000.0
2009-01-20 00:35:00,1.4829,1.483,1.4825,1.4826,263200000.0
2009-01-20 00:40:00,1.4826,1.4827,1.4824,1.48255,256000000.0
2009-01-20 00:45:00,1.4825,1.48255,1.48185,1.48215,640000000.0
2009-01-20 00:50:00,1.48215,1.4823,1.48215,1.4822,245600000.0
2009-01-20 00:55:00,1.4822,1.48255,1.4819,1.482,306000000.0
2009-01-20 01:00:00,1.48205,1.48245,1.48195,1.48205,476000000.0
2009-01-20 01:05:00,1.48205,1.4821,1.48195,1.48205,451600000.0
2009-01-20 01:10:00,1.48205,1.4821,1.4804,1.48075,708400000.0
2009-01-20 01:15:00,1.48085,1.4812,1.48055,1.48095,713800000.0
2009-01-20 01:20:00,1.4809,1.4817,1.4805,1.48165,783400000.0
2009-01-20 01:25:00,1.4817,1.48205,1.4814,1.48175,379400000.0
2009-01-20 01:30:00,1.48175,1.48205,1.4817,1.48205,78000000.0
2009-01-20 01:35:00,1.48195,1.4826,1.48185,1.4822,574200000.0
2009-01-20 01:40:00,1.48215,1.48285,1.48205,1.4824,959400000.0
2009-01-20 01:45:00,1.4825,1.4827,1.48185,1.4827,507600000.0
2009-01-20 01:50:00,1.48285,1.4831,1.4819,1.48205,1246000000.0
2009-01-20 01:55:00,1.482,1.48255,1.48155,1.48215,735800000.0
2009-01-20 02:00:00,1.4821,1.48295,1.482,1.4829,559000000.0
2009-01-20 02:05:00,1.4829,1.4831,1.48255,1.4829,266000000.0
2009-01-20 02:10:00,1.48285,1.48315,1.48255,1.4826,382600000.0
2009-01-20 02:15:00,1.4826,1.4826,1.48115,1.4818,637200000.0
2009-01-20 02:20:00,1.4818,1.4825,1.4818,1.4819,1102599999.0
2009-01-20 02:25:00,1.4819,1.4837,1.48125,1.4831,777200000.0
2009-01-20 02:30:00,1.48325,1.4842,1.481,1.4811,2321799999.0
2009-01-20 02:35:00,1.4811,1.4823,1.4804,1.481,1353600000.0
2009-01-20 02:40:00,1.481,1.4813,1.48035,1.48055,537400000.0
2009-01-20 02:45:00,1.4805,1.4808,1.4795,1.47985,773600000.0
2009-01-20 02:50:00,1.47985,1.48,1.47875,1.4793,437000000.0
2009-01-20 02:55:00,1.4793,1.4797,1.4786,1.4793,640800000.0
2009-01-20 03:00:00,1.4793,1.47995,1.47895,1.4797,397800000.0
2009-01-20 03:05:00,1.4797,1.4797,1.4786,1.47955,404200000.0
2009-01-20 03:10:00,1.47965,1.47975,1.47835,1.47925,832599999.0
2009-01-20 03:15:00,1.47925,1.47925,1.4783,1.4785,1122600001.0
2009-01-20 03:20:00,1.47845,1.4789,1.4781,1.47835,1031399996.0
2009-01-20 03:25:00,1.47825,1.4794,1.47815,1.4783,437099999.0
2009-01-20 03:30:00,1.47835,1.4791,1.47825,1.4791,723200000.0
2009-01-20 03:35:00,1.4791,1.47945,1.47815,1.47845,710199999.0
2009-01-20 03:40:00,1.4785,1.4791,1.4782,1.4782,1346999997.0
2009-01-20 03:45:00,1.47815,1.47855,1.47815,1.47845,1076600000.0
2009-01-20 03:50:00,1.4785,1.47855,1.47845,1.47845,523600000.0
2009-01-20 03:55:00,1.4785,1.4787,1.47825,1.4785,954199999.0
2009-01-20 04:00:00,1.47855,1.47905,1.4783,1.47875,658400000.0
2009-01-20 04:05:00,1.47875,1.47895,1.4782,1.47855,960400000.0
2009-01-20 04:10:00,1.4787,1.479,1.4785,1.4789,581400000.0
2009-01-20 04:15:00,1.4789,1.47975,1.47845,1.4795,787000000.0
2009-01-20 04:20:00,1.4795,1.47955,1.47835,1.47915,624400000.0
2009-01-20 04:25:00,1.47915,1.47985,1.47905,1.4798,158400000.0
2009-01-20 04:30:00,1.48,1.4811,1.47975,1.4799,979600000.0
2009-01-20 04:35:00,1.47985,1.47995,1.47945,1.47965,854000000.0
2009-01-20 04:40:00,1.47965,1.4802,1.4794,1.47965,386600000.0
2009-01-20 04:45:00,1.4797,1.4797,1.4781,1.4786,469400003.0
2009-01-20 04:50:00,1.47865,1.47875,1.4781,1.47835,787800000.0
2009-01-20 04:55:00,1.47855,1.479,1.47815,1.4785,208000000.0
2009-01-20 05:00:00,1.4785,1.4787,1.47795,1.47855,287800000.0
2009-01-20 05:05:00,1.4786,1.4787,1.47835,1.4785,87400000.0
2009-01-20 05:10:00,1.4784,1.4785,1.4782,1.4784,366800000.0
2009-01-20 05:15:00,1.4784,1.4787,1.4783,1.4786,477000000.0
2009-01-20 05:20:00,1.47865,1.4787,1.4781,1.47825,345400000.0
2009-01-20 05:25:00,1.47825,1.47855,1.4781,1.4784,494600000.0
2009-01-20 05:30:00,1.4784,1.47865,1.47835,1.4784,377800000.0
2009-01-20 05:35:00,1.4784,1.4787,1.4781,1.4784,367999999.0
2009-01-20 05:40:00,1.4785,1.47875,1.4784,1.47865,306800000.0
2009-01-20 05:45:00,1.47855,1.4791,1.4785,1.4791,285600000.0
2009-01-20 05:50:00,1.4791,1.4791,1.47875,1.47885,256600000.0
2009-01-20 05:55:00,1.4788,1.47895,1.4785,1.4788,383400000.0
2009-01-20 06:00:00,1.4788,1.4791,1.4786,1.4788,379400000.0
2009-01-20 06:05:00,1.4788,1.47955,1.47875,1.47905,1044800000.0
2009-01-20 06:10:00,1.4791,1.4791,1.47815,1.47885,1248600000.0
2009-01-20 06:15:00,1.4789,1.479,1.4781,1.47835,1101200000.0
2009-01-20 06:20:00,1.47835,1.4793,1.4781,1.47835,1402000000.0
2009-01-20 06:25:00,1.4784,1.4786,1.47705,1.47775,2021999999.0
2009-01-20 06:30:00,1.4777,1.47895,1.4776,1.47815,2100400001.0
2009-01-20 06:35:00,1.47825,1.47895,1.47705,1.4779,2594800001.0
2009-01-20 06:40:00,1.47795,1.4782,1.4774,1.47775,720200000.0
2009-01-20 06:45:00,1.47775,1.47775,1.47665,1.4775,667200000.0
2009-01-20 06:50:00,1.4774,1.478,1.47685,1.47765,767000000.0
2009-01-20 06:55:00,1.4777,1.4777,1.47675,1.4773,1201800000.0
2009-01-20 07:00:00,1.47725,1.478,1.476,1.477,1633600000.0
2009-01-20 07:05:00,1.47705,1.47815,1.47695,1.47745,1380000000.0
2009-01-20 07:10:00,1.47745,1.47775,1.47695,1.47765,1252400000.0
2009-01-20 07:15:00,1.4776,1.4776,1.47685,1.47705,332600000.0
2009-01-20 07:20:00,1.47705,1.47735,1.47625,1.47695,678500000.0
2009-01-20 07:25:00,1.47695,1.4777,1.47695,1.4772,752800000.0
2009-01-20 07:30:00,1.4773,1.4777,1.4766,1.477,282800000.0
2009-01-20 07:35:00,1.477,1.477,1.47645,1.47645,88200000.0
2009-01-20 07:40:00,1.4764,1.47675,1.47615,1.4765,262600000.0
2009-01-20 07:45:00,1.4766,1.4773,1.4765,1.4771,341200000.0
2009-01-20 07:50:00,1.477,1.4777,1.47695,1.477,753200000.0
2009-01-20 07:55:00,1.477,1.47755,1.4758,1.4772,1171400001.0
2009-01-20 08:00:00,1.4771,1.47815,1.47705,1.4773,788800000.0
2009-01-20 08:05:00,1.4773,1.4783,1.4773,1.4782,421200000.0
2009-01-20 08:10:00,1.4782,1.4787,1.47775,1.4785,419400000.0
2009-01-20 08:15:00,1.47875,1.4791,1.47805,1.47845,513800000.0
2009-01-20 08:20:00,1.47845,1.47854,1.47815,1.47815,256800000.0
2009-01-20 08:25:00,1.47825,1.47825,1.4774,1.4775,482400000.0
2009-01-20 08:30:00,1.4775,1.47905,1.4774,1.47875,719199999.0
2009-01-20 08:35:00,1.47875,1.48,1.4787,1.479,850399999.0
2009-01-20 08:40:00,1.47895,1.4796,1.47845,1.479,757200000.0
2009-01-20 08:45:00,1.479,1.4796,1.4789,1.4794,279600000.0
2009-01-20 08:50:00,1.4794,1.4797,1.47915,1.4797,239200000.0
2009-01-20 08:55:00,1.47975,1.4807,1.4795,1.48055,490800000.0
2009-01-20 09:00:00,1.48055,1.481,1.47885,1.48005,1062200000.0
2009-01-20 09:05:00,1.48005,1.48015,1.4779,1.47855,897400000.0
2009-01-20 09:10:00,1.47855,1.4794,1.4777,1.479,1061800000.0
2009-01-20 09:15:00,1.47905,1.4796,1.4779,1.4793,982000000.0
2009-01-20 09:20:00,1.4792,1.48,1.4783,1.4793,1144400000.0
2009-01-20 09:25:00,1.47925,1.48105,1.47925,1.4798,944200000.0
2009-01-20 09:30:00,1.47975,1.48,1.4786,1.47865,856200000.0
2009-01-20 09:35:00,1.47865,1.4793,1.47855,1.4787,838400000.0
2009-01-20 09:40:00,1.4787,1.47995,1.4787,1.4796,1002000000.0
2009-01-20 09:45:00,1.4797,1.4798,1.4789,1.4792,832400000.0
2009-01-20 09:50:00,1.47915,1.48,1.4787,1.47875,898300000.0
2009-01-20 09:55:00,1.47875,1.47885,1.477,1.478,813400000.0
2009-01-20 10:00:00,1.4782,1.48225,1.47785,1.48195,1170400000.0
2009-01-20 10:05:00,1.48205,1.4836,1.48195,1.4827,848800000.0
2009-01-20 10:10:00,1.48275,1.4833,1.4822,1.4829,588600000.0
2009-01-20 10:15:00,1.4829,1.48305,1.48045,1.4813,814800000.0
2009-01-20 10:20:00,1.48135,1.48175,1.4803,1.4805,634200000.0
2009-01-20 10:25:00,1.48045,1.48215,1.4804,1.48215,947600000.0
2009-01-20 10:30:00,1.48215,1.4825,1.4815,1.48215,1137399999.0
2009-01-20 10:35:00,1.48225,1.48335,1.481,1.482,1275200000.0
2009-01-20 10:40:00,1.48195,1.4841,1.48195,1.48365,1394400000.0
2009-01-20 10:45:00,1.48365,1.48385,1.4834,1.4836,1146600000.0
2009-01-20 10:50:00,1.4836,1.48385,1.48245,1.4828,1215200000.0
2009-01-20 10:55:00,1.48295,1.4831,1.4823,1.4825,713800000.0
2009-01-20 11:00:00,1.48235,1.4831,1.4823,1.48255,1318700000.0
2009-01-20 11:05:00,1.48255,1.4835,1.48225,1.4834,1013699999.0
2009-01-20 11:10:00,1.4834,1.48365,1.48235,1.48235,789400000.0
2009-01-20 11:15:00,1.48235,1.4843,1.48165,1.48425,1117100000.0
2009-01-20 11:20:00,1.48425,1.48555,1.4839,1.4855,1015600000.0
2009-01-20 11:25:00,1.48545,1.48605,1.48465,1.48595,962600000.0
2009-01-20 11:30:00,1.48595,1.48595,1.48355,1.4836,1031600000.0
2009-01-20 11:35:00,1.4835,1.4838,1.48255,1.48295,847600000.0
2009-01-20 11:40:00,1.48295,1.48305,1.48265,1.48275,762000000.0
2009-01-20 11:45:00,1.48265,1.48305,1.48245,1.48265,849600000.0
2009-01-20 11:50:00,1.4828,1.4842,1.4825,1.4838,599400000.0
2009-01-20 11:55:00,1.4838,1.4839,1.4824,1.48255,672700000.0
2009-01-20 12:00:00,1.48255,1.48415,1.4825,1.4838,770600000.0
2009-01-20 12:05:00,1.4839,1.48405,1.4828,1.48295,899100000.0
2009-01-20 12:10:00,1.4829,1.4831,1.4819,1.48225,740600000.0
2009-01-20 12:15:00,1.48225,1.48285,1.4815,1.48275,835300000.0
2009-01-20 12:20:00,1.48275,1.4832,1.4819,1.48235,803400000.0
2009-01-20 12:25:00,1.48235,1.48265,1.4811,1.4811,770000000.0
2009-01-20 12:30:00,1.48115,1.4812,1.48075,1.4808,569800000.0
2009-01-20 12:35:00,1.4808,1.48095,1.48045,1.48045,866600000.0
2009-01-20 12:40:00,1.48055,1.48105,1.4802,1.48065,723300000.0
2009-01-20 12:45:00,1.48065,1.48075,1.47975,1.4799,572200000.0
2009-01-20 12:50:00,1.4799,1.4811,1.47985,1.48005,652000000.0
2009-01-20 12:55:00,1.48005,1.4803,1.4794,1.4801,746000000.0
2009-01-20 13:00:00,1.4801,1.48035,1.47955,1.4802,729600000.0
2009-01-20 13:05:00,1.4802,1.48035,1.47925,1.47975,1045900000.0
2009-01-20 13:10:00,1.47975,1.47975,1.47695,1.4787,907200000.0
2009-01-20 13:15:00,1.47865,1.4796,1.4786,1.47885,763400000.0
2009-01-20 13:20:00,1.4788,1.47995,1.4788,1.4798,1040800000.0
2009-01-20 13:25:00,1.4798,1.48015,1.4792,1.48,1161000000.0
2009-01-20 13:30:00,1.47995,1.4804,1.4798,1.48005,1220700000.0
2009-01-20 13:35:00,1.48005,1.4803,1.47815,1.47815,510200000.0
2009-01-20 13:40:00,1.4783,1.47915,1.47825,1.47885,782700000.0
2009-01-20 13:45:00,1.47885,1.47935,1.47865,1.4789,800600000.0
2009-01-20 13:50:00,1.47885,1.47925,1.47885,1.479,698800000.0
2009-01-20 13:55:00,1.47905,1.4798,1.479,1.479,855400000.0
2009-01-20 14:00:00,1.47925,1.4796,1.47895,1.47915,1038000000.0
2009-01-20 14:05:00,1.47915,1.47955,1.4789,1.47915,1049400000.0
2009-01-20 14:10:00,1.47915,1.47955,1.47855,1.479,1216700000.0
2009-01-20 14:15:00,1.479,1.4809,1.479,1.47985,1676299999.0
2009-01-20 14:20:00,1.47985,1.48035,1.4797,1.48,496200000.0
2009-01-20 14:25:00,1.48,1.4806,1.4799,1.48005,1009600000.0
2009-01-20 14:30:00,1.47995,1.4804,1.47965,1.4799,1657900002.0
2009-01-20 14:35:00,1.47985,1.4803,1.4794,1.4801,665600000.0
2009-01-20 14:40:00,1.4801,1.4808,1.47985,1.48065,815800000.0
2009-01-20 14:45:00,1.48065,1.4815,1.48025,1.4813,1058900000.0
2009-01-20 14:50:00,1.4813,1.48145,1.4804,1.4811,1148600000.0
2009-01-20 14:55:00,1.4811,1.4811,1.47945,1.48015,1588699999.0
2009-01-20 15:00:00,1.48015,1.48075,1.47945,1.48055,1452400000.0
2009-01-20 15:05:00,1.48055,1.48085,1.47975,1.48015,1934200002.0
2009-01-20 15:10:00,1.48005,1.4809,1.48,1.48055,1434599999.0
2009-01-20 15:15:00,1.48055,1.48055,1.4785,1.47895,1163200001.0
2009-01-20 15:20:00,1.47895,1.47955,1.4786,1.47955,1126399999.0
2009-01-20 15:25:00,1.47955,1.48035,1.47905,1.4797,1381600000.0
2009-01-20 15:30:00,1.47965,1.4799,1.4785,1.4787,1008200000.0
2009-01-20 15:35:00,1.47875,1.4793,1.4786,1.47915,934999998.0
2009-01-20 15:40:00,1.47915,1.4797,1.47835,1.4795,1488200000.0
2009-01-20 15:45:00,1.4795,1.48025,1.47945,1.48025,902799999.0
2009-01-20 15:50:00,1.48025,1.4812,1.48015,1.48055,1279799999.0
2009-01-20 15:55:00,1.48055,1.48095,1.48045,1.48065,1574200000.0
2009-01-20 16:00:00,1.48065,1.48075,1.47975,1.48,1176400000.0
2009-01-20 16:05:00,1.48,1.48095,1.47995,1.4809,1591599999.0
2009-01-20 16:10:00,1.48085,1.48115,1.48075,1.48085,1490600000.0
2009-01-20 16:15:00,1.48085,1.48105,1.48015,1.48055,2183599998.0
2009-01-20 16:20:00,1.48055,1.48065,1.4796,1.4804,783200000.0
2009-01-20 16:25:00,1.4804,1.4809,1.4786,1.47915,986200000.0
2009-01-20 16:30:00,1.47915,1.48025,1.47915,1.47985,804600000.0
2009-01-20 16:35:00,1.47995,1.48025,1.47895,1.47905,905000000.0
2009-01-20 16:40:00,1.479,1.47925,1.47795,1.47835,1142800001.0
2009-01-20 16:45:00,1.47835,1.47835,1.47755,1.4776,1013200000.0
2009-01-20 16:50:00,1.47755,1.4782,1.47745,1.47765,1165800000.0
2009-01-20 16:55:00,1.4777,1.47805,1.47735,1.47755,1192600000.0
2009-01-20 17:00:00,1.4776,1.47835,1.47675,1.47735,1135400000.0
2009-01-20 17:05:00,1.47735,1.47835,1.4773,1.47805,1128000000.0
2009-01-20 17:10:00,1.478,1.4792,1.47745,1.4789,1177400000.0
2009-01-20 17:15:00,1.4789,1.47905,1.47805,1.47835,1291800000.0
2009-01-20 17:20:00,1.47835,1.47915,1.47785,1.47855,883800000.0
2009-01-20 17:25:00,1.47855,1.47915,1.47815,1.4791,860800000.0
2009-01-20 17:30:00,1.4791,1.47915,1.4783,1.47885,1232200000.0
2009-01-20 17:35:00,1.47885,1.4797,1.47865,1.4795,1151800000.0
2009-01-20 17:40:00,1.4795,1.4801,1.4791,1.47945,1271600000.0
2009-01-20 17:45:00,1.4794,1.4797,1.4789,1.47915,1454200000.0
2009-01-20 17:50:00,1.4791,1.47945,1.47895,1.479,926600000.0
2009-01-20 17:55:00,1.479,1.47945,1.47865,1.4793,1044200000.0
2009-01-20 18:00:00,1.4793,1.47965,1.47925,1.47935,1177999999.0
2009-01-20 18:05:00,1.47935,1.47965,1.47905,1.47955,934000000.0
2009-01-20 18:10:00,1.47955,1.47965,1.4786,1.4792,1099400000.0
2009-01-20 18:15:00,1.4792,1.47945,1.47795,1.47805,977000000.0
2009-01-20 18:20:00,1.4781,1.4786,1.4778,1.47785,819400000.0
2009-01-20 18:25:00,1.47785,1.47825,1.4777,1.4782,618800001.0
2009-01-20 18:30:00,1.4782,1.47895,1.478,1.47895,653100000.0
2009-01-20 18:35:00,1.47895,1.48035,1.47885,1.4803,968200000.0
2009-01-20 18:40:00,1.48025,1.4808,1.47955,1.4808,837800000.0
2009-01-20 18:45:00,1.4807,1.48105,1.48045,1.48055,922000000.0
2009-01-20 18:50:00,1.48055,1.48095,1.47965,1.47965,866600000.0
2009-01-20 18:55:00,1.4797,1.48005,1.47955,1.47995,769600000.0
2009-01-20 19:00:00,1.47995,1.4805,1.47995,1.4805,588200000.0
2009-01-20 19:05:00,1.48045,1.48165,1.48045,1.48115,709800000.0
2009-01-20 19:10:00,1.48115,1.4817,1.48105,1.48135,523000000.0
2009-01-20 19:15:00,1.48135,1.48165,1.48115,1.4815,443600000.0
2009-01-20 19:20:00,1.4815,1.4816,1.4811,1.48115,642800000.0
2009-01-20 19:25:00,1.4812,1.48155,1.4799,1.4799,640800000.0
2009-01-20 19:30:00,1.47995,1.48125,1.47995,1.48105,880800000.0
2009-01-20 19:35:00,1.48105,1.48125,1.48095,1.481,446000000.0
2009-01-20 19:40:00,1.48105,1.48175,1.48035,1.48145,756800000.0
2009-01-20 19:45:00,1.4814,1.48175,1.48135,1.48155,285200000.0
2009-01-20 19:50:00,1.48155,1.48155,1.48075,1.48095,323400000.0
2009-01-20 19:55:00,1.481,1.4815,1.48095,1.48145,362400000.0
2009-01-20 20:00:00,1.48145,1.4815,1.48095,1.48135,718800000.0
2009-01-20 20:05:00,1.48135,1.48145,1.48075,1.4808,767200000.0
2009-01-20 20:10:00,1.4808,1.48085,1.48045,1.4807,458200000.0
2009-01-20 20:15:00,1.4807,1.481,1.47995,1.481,542000000.0
2009-01-20 20:20:00,1.48095,1.48115,1.48048,1.48105,161200000.0
2009-01-20 20:25:00,1.48105,1.48235,1.48105,1.48185,964800000.0
2009-01-20 20:30:00,1.48185,1.48215,1.48125,1.48165,886200000.0
2009-01-20 20:35:00,1.4817,1.48185,1.4812,1.48125,1123400000.0
2009-01-20 20:40:00,1.48125,1.48265,1.48115,1.48265,808800000.0
2009-01-20 20:45:00,1.4827,1.48285,1.48225,1.4826,816200000.0
2009-01-20 20:50:00,1.4826,1.483,1.4818,1.48225,1044600000.0
2009-01-20 20:55:00,1.48225,1.48255,1.4809,1.48105,785000000.0
2009-01-20 21:00:00,1.48095,1.4815,1.48095,1.4815,783200000.0
2009-01-20 21:05:00,1.4815,1.4818,1.48015,1.48025,939400000.0
2009-01-20 21:10:00,1.48025,1.48055,1.47985,1.48015,624200000.0
2009-01-20 21:15:00,1.48015,1.4809,1.4796,1.48035,733800000.0
2009-01-20 21:20:00,1.4804,1.4808,1.47955,1.4797,715200000.0
2009-01-20 21:25:00,1.47975,1.48045,1.47975,1.48015,1120799999.0
2009-01-20 21:30:00,1.4802,1.4807,1.48015,1.48055,608200000.0
2009-01-20 21:35:00,1.48055,1.48065,1.47895,1.47955,984600000.0
2009-01-20 21:40:00,1.4795,1.48015,1.47935,1.47975,597600000.0
2009-01-20 21:45:00,1.47975,1.4798,1.47915,1.4793,606200000.0
2009-01-20 21:50:00,1.47935,1.47975,1.47885,1.4797,432000000.0
2009-01-20 21:55:00,1.4797,1.4797,1.4789,1.47895,476000000.0
2009-01-20 22:00:00,1.4789,1.47925,1.47885,1.479,449000000.0
2009-01-20 22:05:00,1.4791,1.47935,1.4788,1.47915,530400000.0
2009-01-20 22:10:00,1.4792,1.4814,1.47895,1.4792,558200000.0
2009-01-20 22:15:00,1.4792,1.4793,1.4787,1.4789,329200000.0
2009-01-20 22:20:00,1.47885,1.47915,1.47875,1.4789,179000000.0
2009-01-20 22:25:00,1.479,1.48105,1.479,1.4794,672800000.0
2009-01-20 22:30:00,1.4794,1.4805,1.47915,1.47915,622200000.0
2009-01-20 22:35:00,1.4792,1.4796,1.4788,1.47895,672200000.0
2009-01-20 22:40:00,1.47895,1.4791,1.47875,1.47885,310800000.0
2009-01-20 22:45:00,1.4789,1.47905,1.47865,1.4788,623400000.0
2009-01-20 22:50:00,1.47895,1.4792,1.4779,1.4783,478600000.0
2009-01-20 22:55:00,1.47835,1.4808,1.477,1.4788,586200000.0
2009-01-20 23:00:00,1.4788,1.47885,1.47825,1.47855,311600000.0
2009-01-20 23:05:00,1.4785,1.47855,1.47775,1.47835,378400000.0
2009-01-20 23:10:00,1.4783,1.4787,1.4781,1.47825,295200000.0
2009-01-20 23:15:00,1.47825,1.48075,1.4779,1.48015,520000000.0
2009-01-20 23:20:00,1.48015,1.48015,1.47765,1.47795,330200000.0
2009-01-20 23:25:00,1.47805,1.47865,1.47795,1.4786,414600000.0
2009-01-20 23:30:00,1.47855,1.47885,1.4782,1.4788,315800000.0
2009-01-20 23:35:00,1.47875,1.47885,1.47845,1.47875,215000000.0
2009-01-20 23:40:00,1.47865,1.47865,1.4785,1.47855,170800000.0
2009-01-20 23:45:00,1.47855,1.4796,1.47855,1.47905,332200000.0
2009-01-20 23:50:00,1.47905,1.47965,1.47875,1.4789,375200000.0
2009-01-20 23:55:00,1.47905,1.48045,1.4787,1.47875,650200000.0
2009-01-21 00:00:00,1.47915,1.4793,1.47745,1.47855,131400000.0
2009-01-21 00:05:00,1.4787,1.4796,1.4773,1.4793,120000000.0
2009-01-21 00:10:00,1.4793,1.4793,1.4777,1.47785,47800000.0
2009-01-21 00:15:00,1.47785,1.4794,1.47785,1.4789,115800000.0
2009-01-21 00:20:00,1.47885,1.47955,1.4788,1.4788,106200000.0
2009-01-21 00:25:00,1.4788,1.4788,1.4779,1.47795,125800000.0
2009-01-21 00:30:00,1.47795,1.47835,1.4779,1.47815,236400000.0
2009-01-21 00:35:00,1.4783,1.4783,1.4779,1.47805,112800000.0
2009-01-21 00:40:00,1.4781,1.47835,1.4779,1.47835,123400000.0
2009-01-21 00:45:00,1.47835,1.4785,1.4779,1.4779,95400000.0
2009-01-21 00:50:00,1.478,1.47825,1.478,1.47825,81400000.0
2009-01-21 00:55:00,1.47835,1.47835,1.47785,1.47785,106800000.0
2009-01-21 01:00:00,1.47785,1.4783,1.4776,1.4777,263400000.0
2009-01-21 01:05:00,1.4777,1.4779,1.4777,1.4778,150200000.0
2009-01-21 01:10:00,1.4778,1.47835,1.4778,1.47795,170800000.0
2009-01-21 01:15:00,1.47785,1.4779,1.4774,1.47785,225800000.0
2009-01-21 01:20:00,1.4778,1.4785,1.4777,1.4785,176600000.0
2009-01-21 01:25:00,1.47845,1.4785,1.47795,1.47815,304600000.0
2009-01-21 01:30:00,1.47825,1.4786,1.4779,1.47825,144200000.0
2009-01-21 01:35:00,1.4782,1.47825,1.478,1.47815,62200000.0
2009-01-21 01:40:00,1.4782,1.4788,1.47815,1.47845,204600000.0
2009-01-21 01:45:00,1.47835,1.47875,1.47835,1.47845,125200000.0
2009-01-21 01:50:00,1.47845,1.4791,1.47825,1.47845,229600000.0
2009-01-21 01:55:00,1.4783,1.4788,1.4779,1.4784,942600000.0
2009-01-21 02:00:00,1.4784,1.4787,1.47795,1.47825,351400000.0
2009-01-21 02:05:00,1.47825,1.4783,1.4775,1.4778,213600000.0
2009-01-21 02:10:00,1.47755,1.47815,1.47755,1.478,638400000.0
2009-01-21 02:15:00,1.478,1.47805,1.4775,1.4779,466600000.0
2009-01-21 02:20:00,1.478,1.4781,1.47741,1.47759,229400000.0
2009-01-21 02:25:00,1.4779,1.478,1.4776,1.4776,157400000.0
2009-01-21 02:30:00,1.4776,1.4781,1.4775,1.4776,537200000.0
2009-01-21 02:35:00,1.4776,1.47825,1.4775,1.47825,206000000.0
2009-01-21 02:40:00,1.4783,1.4785,1.4775,1.4779,449800000.0
2009-01-21 02:45:00,1.478,1.48015,1.47775,1.47875,850400000.0
2009-01-21 02:50:00,1.4786,1.48015,1.47815,1.4787,524000000.0
2009-01-21 02:55:00,1.4787,1.4797,1.47805,1.4787,466000000.0
2009-01-21 03:00:00,1.4787,1.4793,1.47855,1.4788,297800000.0
2009-01-21 03:05:00,1.4788,1.4801,1.47843,1.4793,785200000.0
2009-01-21 03:10:00,1.4793,1.47955,1.4786,1.47891,433600000.0
2009-01-21 03:15:00,1.47895,1.47945,1.47853,1.479,384600000.0
2009-01-21 03:20:00,1.47885,1.47925,1.47875,1.47895,264400000.0
2009-01-21 03:25:00,1.47885,1.4791,1.47885,1.47905,183000000.0
2009-01-21 03:30:00,1.47905,1.4791,1.47851,1.47862,75800000.0
2009-01-21 03:35:00,1.4791,1.4794,1.4787,1.47872,78000000.0
2009-01-21 03:40:00,1.47905,1.4798,1.47905,1.4792,219200000.0
2009-01-21 03:45:00,1.47925,1.47955,1.479,1.4791,493000000.0
2009-01-21 03:50:00,1.4792,1.47965,1.47895,1.47965,493800000.0
2009-01-21 03:55:00,1.47965,1.48015,1.47965,1.48005,360000000.0
2009-01-21 04:00:00,1.48005,1.4808,1.4793,1.4805,388200000.0
2009-01-21 04:05:00,1.4806,1.481,1.48005,1.4803,495600000.0
2009-01-21 04:10:00,1.48025,1.4809,1.48005,1.48055,430200000.0
2009-01-21 04:15:00,1.48055,1.48055,1.47975,1.47985,377000000.0
2009-01-21 04:20:00,1.47985,1.48035,1.4796,1.4796,311600000.0
2009-01-21 04:25:00,1.4796,1.47985,1.4796,1.4798,266400000.0
2009-01-21 04:30:00,1.47985,1.4809,1.47975,1.4804,650600000.0
2009-01-21 04:35:00,1.48045,1.48045,1.4794,1.48015,503400000.0
2009-01-21 04:40:00,1.4803,1.48095,1.48005,1.4808,620400000.0
2009-01-21 04:45:00,1.48075,1.4815,1.48065,1.481,427600000.0
2009-01-21 04:50:00,1.481,1.4814,1.48075,1.4812,290400000.0
2009-01-21 04:55:00,1.4814,1.4817,1.4807,1.48105,404800000.0
2009-01-21 05:00:00,1.4812,1.48125,1.4807,1.481,543600000.0
2009-01-21 05:05:00,1.48095,1.48135,1.4808,1.4812,205400000.0
2009-01-21 05:10:00,1.48125,1.48355,1.48095,1.48355,430200000.0
2009-01-21 05:15:00,1.48355,1.4839,1.4819,1.4824,1013000000.0
2009-01-21 05:20:00,1.48245,1.4829,1.4819,1.48205,1347400000.0
2009-01-21 05:25:00,1.482,1.4826,1.4815,1.4825,690200000.0
2009-01-21 05:30:00,1.4825,1.4839,1.48205,1.48355,474200000.0
2009-01-21 05:35:00,1.4837,1.48405,1.48315,1.48315,394800000.0
2009-01-21 05:40:00,1.48315,1.4834,1.4831,1.4832,520800000.0
2009-01-21 05:45:00,1.4832,1.4832,1.4824,1.4826,280400000.0
2009-01-21 05:50:00,1.4826,1.4828,1.48245,1.4826,242400000.0
2009-01-21 05:55:00,1.4825,1.4826,1.48185,1.4823,515600000.0
2009-01-21 06:00:00,1.4823,1.4832,1.48215,1.4825,280800000.0
2009-01-21 06:05:00,1.4825,1.4827,1.4821,1.48225,772000000.0
2009-01-21 06:10:00,1.4823,1.4823,1.48135,1.48165,993400000.0
2009-01-21 06:15:00,1.4815,1.4824,1.4814,1.4817,549600000.0
2009-01-21 06:20:00,1.4817,1.4817,1.48095,1.4813,480800000.0
2009-01-21 06:25:00,1.4814,1.48165,1.4813,1.48155,672200000.0
2009-01-21 06:30:00,1.48155,1.48175,1.4803,1.4811,742800000.0
2009-01-21 06:35:00,1.481,1.4813,1.4808,1.4811,532200000.0
2009-01-21 06:40:00,1.4811,1.48155,1.48095,1.4811,464200000.0
2009-01-21 06:45:00,1.4811,1.4816,1.48055,1.481,399000000.0
2009-01-21 06:50:00,1.481,1.4815,1.4806,1.48125,505200000.0
2009-01-21 06:55:00,1.48125,1.48125,1.4807,1.481,588800000.0
2009-01-21 07:00:00,1.481,1.48175,1.48095,1.48115,698400000.0
2009-01-21 07:05:00,1.4812,1.4812,1.48045,1.4805,691000000.0
2009-01-21 07:10:00,1.4805,1.48215,1.4805,1.4819,571600000.0
2009-01-21 07:15:00,1.482,1.4825,1.4818,1.482,733400000.0
2009-01-21 07:20:00,1.482,1.4827,1.4819,1.4824,595800000.0
2009-01-21 07:25:00,1.4824,1.4828,1.4822,1.4823,598200000.0
2009-01-21 07:30:00,1.4823,1.48235,1.48195,1.482,341000000.0
2009-01-21 07:35:00,1.482,1.4823,1.481,1.4818,575800000.0
2009-01-21 07:40:00,1.4818,1.48225,1.4817,1.4821,646800000.0
2009-01-21 07:45:00,1.4821,1.4831,1.482,1.4831,792200000.0
2009-01-21 07:50:00,1.4831,1.48335,1.4827,1.48285,537800000.0
2009-01-21 07:55:00,1.4829,1.48405,1.48265,1.4838,709600000.0
2009-01-21 08:00:00,1.4837,1.4837,1.4823,1.4829,902800000.0
2009-01-21 08:05:00,1.4829,1.4834,1.4825,1.48265,280000000.0
2009-01-21 08:10:00,1.48275,1.48315,1.48235,1.4827,295200000.0
2009-01-21 08:15:00,1.4827,1.483,1.4809,1.4813,595200000.0
2009-01-21 08:20:00,1.4813,1.4823,1.4812,1.48195,702400000.0
2009-01-21 08:25:00,1.4819,1.4824,1.48155,1.4817,329000000.0
2009-01-21 08:30:00,1.4817,1.4819,1.48135,1.4815,253400000.0
2009-01-21 08:35:00,1.48155,1.4819,1.4803,1.481,438100000.0
2009-01-21 08:40:00,1.48095,1.4812,1.48045,1.4811,335800000.0
2009-01-21 08:45:00,1.4811,1.4818,1.481,1.4813,407000000.0
2009-01-21 08:50:00,1.4812,1.4812,1.47995,1.4806,649800000.0
2009-01-21 08:55:00,1.4806,1.4809,1.4804,1.48045,639400000.0
2009-01-21 09:00:00,1.48045,1.48175,1.4801,1.48175,743000000.0
2009-01-21 09:05:00,1.4817,1.48215,1.4807,1.4807,720600000.0
2009-01-21 09:10:00,1.4807,1.48105,1.47975,1.48,875000000.0
2009-01-21 09:15:00,1.47995,1.4809,1.4799,1.4807,804000000.0
2009-01-21 09:20:00,1.4807,1.48105,1.4795,1.4809,1037800000.0
2009-01-21 09:25:00,1.48085,1.4819,1.4807,1.4817,901600000.0
2009-01-21 09:30:00,1.48175,1.482,1.48105,1.4814,874000000.0
2009-01-21 09:35:00,1.4814,1.48165,1.4808,1.48095,725000000.0
2009-01-21 09:40:00,1.4809,1.48105,1.4784,1.47965,881200000.0
2009-01-21 09:45:00,1.4797,1.48035,1.4793,1.4801,891800000.0
2009-01-21 09:50:00,1.48015,1.4805,1.47945,1.47995,752800000.0
2009-01-21 09:55:00,1.4799,1.48005,1.479,1.47955,660800000.0
2009-01-21 10:00:00,1.4796,1.4802,1.479,1.47955,639800000.0
2009-01-21 10:05:00,1.4796,1.4797,1.4792,1.47945,744200000.0
2009-01-21 10:10:00,1.47945,1.48065,1.4793,1.48045,721400000.0
2009-01-21 10:15:00,1.4804,1.48175,1.4796,1.48135,740000000.0
2009-01-21 10:20:00,1.48135,1.48135,1.48,1.481,708200000.0
2009-01-21 10:25:00,1.4811,1.4815,1.4797,1.4797,822600000.0
2009-01-21 10:30:00,1.4797,1.48005,1.47925,1.47925,837400000.0
2009-01-21 10:35:00,1.4793,1.48025,1.47895,1.4794,781600000.0
2009-01-21 10:40:00,1.4794,1.47995,1.47895,1.47975,829800000.0
2009-01-21 10:45:00,1.47985,1.47985,1.4783,1.4789,700800000.0
2009-01-21 10:50:00,1.4789,1.48085,1.47855,1.4799,991300000.0
2009-01-21 10:55:00,1.4799,1.48055,1.47965,1.4799,870300000.0
2009-01-21 11:00:00,1.4801,1.48145,1.4798,1.4802,734800000.0
2009-01-21 11:05:00,1.47995,1.481,1.4799,1.47995,802000000.0
2009-01-21 11:10:00,1.47995,1.48065,1.4797,1.4806,553800000.0
2009-01-21 11:15:00,1.4805,1.48125,1.47935,1.4808,2022200000.0
2009-01-21 11:20:00,1.48075,1.4811,1.4792,1.47945,2221899996.0
2009-01-21 11:25:00,1.47935,1.47935,1.477,1.4778,2697599999.0
2009-01-21 11:30:00,1.4778,1.4778,1.47565,1.47675,1600299999.0
2009-01-21 11:35:00,1.4767,1.4771,1.47635,1.477,1018800000.0
2009-01-21 11:40:00,1.4772,1.47775,1.4765,1.47735,1547999998.0
2009-01-21 11:45:00,1.4773,1.47885,1.47725,1.4775,955800001.0
2009-01-21 11:50:00,1.4775,1.4775,1.47635,1.47645,1403199998.0
2009-01-21 11:55:00,1.47645,1.47655,1.474,1.474,1553800001.0
2009-01-21 12:00:00,1.47395,1.4759,1.47385,1.47585,1222599999.0
2009-01-21 12:05:00,1.4759,1.4766,1.47525,1.47565,1994400001.0
2009-01-21 12:10:00,1.47575,1.47575,1.4735,1.47445,1359200000.0
2009-01-21 12:15:00,1.47435,1.47475,1.47345,1.47475,1399400000.0
2009-01-21 12:20:00,1.4745,1.4761,1.47445,1.475,2503800001.0
2009-01-21 12:25:00,1.47495,1.47565,1.47495,1.4755,1579399998.0
2009-01-21 12:30:00,1.4755,1.4757,1.4749,1.4752,1314899997.0
2009-01-21 12:35:00,1.4753,1.4756,1.47485,1.4752,1904599999.0
2009-01-21 12:40:00,1.4752,1.4753,1.4744,1.47505,2058799999.0
2009-01-21 12:45:00,1.47505,1.4759,1.47485,1.4757,1563800000.0
2009-01-21 12:50:00,1.4757,1.4774,1.47555,1.47725,1595200000.0
2009-01-21 12:55:00,1.4774,1.47755,1.47625,1.4767,1106000000.0
2009-01-21 13:00:00,1.47675,1.47675,1.47445,1.4749,1395999999.0
2009-01-21 13:05:00,1.4748,1.47565,1.47455,1.4756,1329200001.0
2009-01-21 13:10:00,1.4757,1.4761,1.47545,1.4756,1100999999.0
2009-01-21 13:15:00,1.4757,1.4761,1.47525,1.4755,1179100000.0
2009-01-21 13:20:00,1.47555,1.47615,1.47545,1.47585,1485600000.0
2009-01-21 13:25:00,1.47595,1.47615,1.47515,1.47585,935400000.0
2009-01-21 13:30:00,1.47585,1.4771,1.4757,1.4768,1338600000.0
2009-01-21 13:35:00,1.4768,1.47705,1.47635,1.4766,1698400000.0
2009-01-21 13:40:00,1.4766,1.4774,1.4764,1.4773,1740400000.0
2009-01-21 13:45:00,1.4772,1.4775,1.47675,1.47705,1945499999.0
2009-01-21 13:50:00,1.47705,1.4778,1.47695,1.47715,1761400000.0
2009-01-21 13:55:00,1.47715,1.4781,1.4769,1.4771,1353000000.0
2009-01-21 14:00:00,1.47715,1.4776,1.477,1.47715,786999998.0
2009-01-21 14:05:00,1.47715,1.4776,1.4769,1.47755,639400000.0
2009-01-21 14:10:00,1.47755,1.47805,1.4771,1.47775,1132199991.0
2009-01-21 14:15:00,1.4778,1.47785,1.47755,1.4777,1864999999.0
2009-01-21 14:20:00,1.47765,1.47825,1.4776,1.47785,1377200000.0
2009-01-21 14:25:00,1.4778,1.4778,1.4772,1.47745,1487200000.0
2009-01-21 14:30:00,1.4776,1.47785,1.47575,1.4761,1676399999.0
2009-01-21 14:35:00,1.47605,1.47695,1.4757,1.476,2320000015.0
2009-01-21 14:40:00,1.47605,1.47605,1.4755,1.4757,836000001.0
2009-01-21 14:45:00,1.4757,1.476,1.47545,1.47555,1475199999.0
2009-01-21 14:50:00,1.4756,1.4758,1.47545,1.4756,1596199998.0
2009-01-21 14:55:00,1.4756,1.4762,1.47545,1.4762,1079199999.0
2009-01-21 15:00:00,1.4762,1.4763,1.47495,1.47515,1164400000.0
2009-01-21 15:05:00,1.47515,1.4762,1.475,1.47615,964000001.0
2009-01-21 15:10:00,1.47615,1.47635,1.47575,1.47625,771800000.0
2009-01-21 15:15:00,1.47625,1.47755,1.47615,1.47745,1865800000.0
2009-01-21 15:20:00,1.4774,1.4777,1.47675,1.47725,1481600000.0
2009-01-21 15:25:00,1.47735,1.47815,1.47695,1.47815,1583999999.0
2009-01-21 15:30:00,1.478,1.47835,1.4773,1.47785,2389599995.0
2009-01-21 15:35:00,1.47795,1.4786,1.4779,1.47795,1640799997.0
2009-01-21 15:40:00,1.47795,1.47885,1.47795,1.47855,2465200000.0
2009-01-21 15:45:00,1.47855,1.47855,1.47735,1.4781,2645600002.0
2009-01-21 15:50:00,1.4781,1.4791,1.4781,1.47865,2420800000.0
2009-01-21 15:55:00,1.4786,1.4794,1.47855,1.47875,1242100001.0
2009-01-21 16:00:00,1.47875,1.47895,1.47855,1.47885,1336800000.0
2009-01-21 16:05:00,1.47885,1.47955,1.47875,1.4794,1729700000.0
2009-01-21 16:10:00,1.47945,1.4819,1.47915,1.4815,2403400000.0
2009-01-21 16:15:00,1.48155,1.482,1.4811,1.4811,2724300000.0
2009-01-21 16:20:00,1.48115,1.48165,1.481,1.48145,2037600001.0
2009-01-21 16:25:00,1.48145,1.4817,1.48115,1.48145,1719800000.0
2009-01-21 16:30:00,1.48145,1.4818,1.4807,1.481,2408000003.0
2009-01-21 16:35:00,1.48115,1.48125,1.48075,1.4809,1949400000.0
2009-01-21 16:40:00,1.4809,1.4815,1.4806,1.48095,1860599999.0
2009-01-21 16:45:00,1.48095,1.4814,1.48075,1.48125,1400200000.0
2009-01-21 16:50:00,1.48125,1.48275,1.48115,1.48255,1862000000.0
2009-01-21 16:55:00,1.48255,1.4845,1.4825,1.48355,1937300000.0
2009-01-21 17:00:00,1.48365,1.48435,1.48275,1.48295,1648500000.0
2009-01-21 17:05:00,1.48285,1.4838,1.48205,1.4824,2186799999.0
2009-01-21 17:10:00,1.48235,1.48335,1.48185,1.4824,2337800004.0
2009-01-21 17:15:00,1.4824,1.48355,1.48195,1.48355,1736800000.0
2009-01-21 17:20:00,1.48355,1.48445,1.48315,1.48315,1004000000.0
2009-01-21 17:25:00,1.48315,1.48315,1.4817,1.4817,1786799996.0
2009-01-21 17:30:00,1.4817,1.48305,1.4816,1.4824,1707199999.0
2009-01-21 17:35:00,1.48245,1.48255,1.48005,1.4803,2497000001.0
2009-01-21 17:40:00,1.4803,1.48075,1.47765,1.4792,2749399998.0
2009-01-21 17:45:00,1.47925,1.47965,1.47855,1.4786,2432900003.0
2009-01-21 17:50:00,1.4786,1.47995,1.47765,1.47995,3071200001.0
2009-01-21 17:55:00,1.47995,1.47995,1.47605,1.47645,2195599999.0
2009-01-21 18:00:00,1.4766,1.47725,1.47575,1.4768,2402299999.0
2009-01-21 18:05:00,1.47675,1.47875,1.47675,1.47805,2251399997.0
2009-01-21 18:10:00,1.47805,1.47815,1.4755,1.47555,1969399999.0
2009-01-21 18:15:00,1.47555,1.4778,1.47525,1.47725,3011699998.0
2009-01-21 18:20:00,1.47735,1.47935,1.47735,1.47845,2697799999.0
2009-01-21 18:25:00,1.47845,1.47845,1.47645,1.47725,2405000004.0
2009-01-21 18:30:00,1.4774,1.47885,1.47735,1.47875,2028200000.0
2009-01-21 18:35:00,1.47875,1.479,1.47825,1.47835,2197200001.0
2009-01-21 18:40:00,1.4783,1.479,1.47755,1.47875,1584600000.0
2009-01-21 18:45:00,1.47875,1.48005,1.47805,1.47805,2017800000.0
2009-01-21 18:50:00,1.47805,1.47945,1.47805,1.47945,2134600000.0
2009-01-21 18:55:00,1.4794,1.4794,1.4756,1.47665,3050199999.0
2009-01-21 19:00:00,1.47655,1.4772,1.4752,1.47545,2944799999.0
2009-01-21 19:05:00,1.47545,1.4771,1.47395,1.47635,2827199999.0
2009-01-21 19:10:00,1.4764,1.47845,1.4763,1.47735,2607099999.0
2009-01-21 19:15:00,1.4773,1.47795,1.4765,1.4774,2491000000.0
2009-01-21 19:20:00,1.47735,1.4775,1.4766,1.477,2039199997.0
2009-01-21 19:25:00,1.4769,1.479,1.4767,1.479,1817000000.0
2009-01-21 19:30:00,1.4791,1.4841,1.479,1.4831,2299800000.0
2009-01-21 19:35:00,1.4831,1.4837,1.48235,1.483,1897400000.0
2009-01-21 19:40:00,1.483,1.4857,1.48285,1.48445,1805400000.0
2009-01-21 19:45:00,1.4845,1.48525,1.48395,1.48455,1827400000.0
2009-01-21 19:50:00,1.48455,1.4848,1.4841,1.48445,941400000.0
2009-01-21 19:55:00,1.48445,1.48765,1.4843,1.48725,1391200000.0
2009-01-21 20:00:00,1.48725,1.48875,1.4872,1.48855,1805600000.0
2009-01-21 20:05:00,1.4886,1.4898,1.4886,1.4895,1417400000.0
2009-01-21 20:10:00,1.4895,1.4912,1.4891,1.49045,1467400000.0
2009-01-21 20:15:00,1.49045,1.49075,1.48995,1.4905,1302600000.0
2009-01-21 20:20:00,1.49075,1.49135,1.4903,1.49075,1044199999.0
2009-01-21 20:25:00,1.49075,1.4911,1.4897,1.48975,1237800000.0
2009-01-21 20:30:00,1.4899,1.49105,1.48955,1.49085,940000000.0
2009-01-21 20:35:00,1.49085,1.49175,1.49025,1.4907,1188600000.0
2009-01-21 20:40:00,1.4907,1.49165,1.48995,1.4905,903400000.0
2009-01-21 20:45:00,1.49045,1.4912,1.49045,1.49045,1203800000.0
2009-01-21 20:50:00,1.4905,1.4917,1.4905,1.4914,662800000.0
2009-01-21 20:55:00,1.4914,1.4915,1.49065,1.4913,1594200001.0
2009-01-21 21:00:00,1.4913,1.4913,1.4907,1.4908,1156000003.0
2009-01-21 21:05:00,1.4908,1.4915,1.4905,1.4913,610800000.0
2009-01-21 21:10:00,1.49145,1.49245,1.49095,1.49245,1135400000.0
2009-01-21 21:15:00,1.4926,1.4937,1.49245,1.49365,1065200000.0
2009-01-21 21:20:00,1.4935,1.4945,1.49345,1.4945,807800001.0
2009-01-21 21:25:00,1.49435,1.49475,1.49425,1.4946,369700000.0
2009-01-21 21:30:00,1.4946,1.49655,1.4946,1.4961,1579400000.0
2009-01-21 21:35:00,1.49615,1.49645,1.49555,1.4962,1088300000.0
2009-01-21 21:40:00,1.4962,1.49665,1.49505,1.49505,1220400000.0
2009-01-21 21:45:00,1.49505,1.49645,1.4946,1.49635,1610800000.0
2009-01-21 21:50:00,1.49635,1.4982,1.4953,1.4975,1805200001.0
2009-01-21 21:55:00,1.49765,1.4998,1.4975,1.49905,1386700000.0
2009-01-21 22:00:00,1.49905,1.5007,1.49795,1.4982,1454400000.0
2009-01-21 22:05:00,1.4982,1.4998,1.498,1.4989,2650100000.0
2009-01-21 22:10:00,1.49895,1.4997,1.4984,1.499,1800200000.0
2009-01-21 22:15:00,1.49885,1.499,1.498,1.4987,894400000.0
2009-01-21 22:20:00,1.4987,1.50085,1.4987,1.5005,1536200000.0
2009-01-21 22:25:00,1.5005,1.5015,1.50025,1.5015,1843700000.0
2009-01-21 22:30:00,1.50145,1.50155,1.50015,1.5012,2434400000.0
2009-01-21 22:35:00,1.50135,1.50225,1.50075,1.5019,1342200000.0
2009-01-21 22:40:00,1.50195,1.50275,1.5014,1.50245,1454000000.0
2009-01-21 22:45:00,1.5024,1.50445,1.50235,1.5034,2058000000.0
2009-01-21 22:50:00,1.5034,1.5039,1.5025,1.50285,1476600000.0
2009-01-21 22:55:00,1.503,1.50355,1.502,1.5031,1760200000.0
2009-01-21 23:00:00,1.503,1.5032,1.5025,1.50275,775200000.0
2009-01-21 23:05:00,1.5028,1.50315,1.5025,1.50275,909600000.0
2009-01-21 23:10:00,1.50285,1.5044,1.50235,1.5032,2505800000.0
2009-01-21 23:15:00,1.50325,1.50525,1.5031,1.50395,1671400000.0
2009-01-21 23:20:00,1.50395,1.504,1.502,1.50315,740800000.0
2009-01-21 23:25:00,1.5031,1.5032,1.502,1.50315,1395600000.0
2009-01-21 23:30:00,1.5032,1.50425,1.50305,1.50415,1916200001.0
2009-01-21 23:35:00,1.50425,1.5044,1.50355,1.5039,1822400000.0
2009-01-21 23:40:00,1.50405,1.50415,1.5027,1.50275,1688400000.0
2009-01-21 23:45:00,1.5028,1.50305,1.49995,1.5016,1164600000.0
2009-01-21 23:50:00,1.5016,1.5025,1.501,1.5022,1366400000.0
2009-01-21 23:55:00,1.5022,1.50235,1.50095,1.50185,1402200000.0
2009-01-22 00:00:00,1.50185,1.50255,1.5014,1.502,1167200000.0
2009-01-22 00:05:00,1.50215,1.5026,1.50195,1.5025,399600000.0
2009-01-22 00:10:00,1.5025,1.50255,1.502,1.50235,359800000.0
2009-01-22 00:15:00,1.50235,1.5024,1.50163,1.5022,378000000.0
2009-01-22 00:20:00,1.50215,1.50235,1.50195,1.5022,471836000.0
2009-01-22 00:25:00,1.50215,1.50335,1.5021,1.5025,496600000.0
2009-01-22 00:30:00,1.50255,1.5045,1.502,1.5033,676600000.0
2009-01-22 00:35:00,1.5033,1.50335,1.50135,1.50265,967800000.0
2009-01-22 00:40:00,1.50285,1.50345,1.5028,1.50295,755000000.0
2009-01-22 00:45:00,1.50295,1.503,1.5019,1.50245,1234600000.0
2009-01-22 00:50:00,1.50235,1.5045,1.5022,1.50375,719000000.0
2009-01-22 00:55:00,1.50375,1.5042,1.50305,1.5038,348400000.0
2009-01-22 01:00:00,1.5038,1.504,1.50305,1.5032,751600000.0
2009-01-22 01:05:00,1.5032,1.50325,1.50195,1.5022,445200000.0
2009-01-22 01:10:00,1.5022,1.50225,1.50125,1.5013,567079000.0
2009-01-22 01:15:00,1.5013,1.5017,1.5005,1.5005,535800000.0
2009-01-22 01:20:00,1.5005,1.5009,1.49875,1.4988,1085280000.0
2009-01-22 01:25:00,1.4988,1.4997,1.4988,1.499,507400000.0
2009-01-22 01:30:00,1.499,1.5002,1.4988,1.50015,705400000.0
2009-01-22 01:35:00,1.50015,1.50155,1.5,1.50025,991000000.0
2009-01-22 01:40:00,1.5003,1.50105,1.5,1.50075,896600000.0
2009-01-22 01:45:00,1.5008,1.50085,1.50005,1.5006,966400000.0
2009-01-22 01:50:00,1.5006,1.5015,1.50025,1.5011,663000000.0
2009-01-22 01:55:00,1.50095,1.5015,1.50045,1.50075,424800000.0
2009-01-22 02:00:00,1.5008,1.502,1.49995,1.501,929600001.0
2009-01-22 02:05:00,1.501,1.5016,1.5004,1.5009,382600000.0
2009-01-22 02:10:00,1.5009,1.50115,1.4989,1.4991,812600000.0
2009-01-22 02:15:00,1.49915,1.49955,1.4981,1.4991,652340000.0
2009-01-22 02:20:00,1.49925,1.50005,1.498,1.4984,607000000.0
2009-01-22 02:25:00,1.4985,1.5002,1.4984,1.4999,429400000.0
2009-01-22 02:30:00,1.5,1.5001,1.49875,1.4989,631800000.0
2009-01-22 02:35:00,1.499,1.49955,1.4986,1.4993,445400000.0
2009-01-22 02:40:00,1.4993,1.4998,1.4993,1.4995,181000000.0
2009-01-22 02:45:00,1.4995,1.49965,1.4992,1.4993,242600000.0
2009-01-22 02:50:00,1.4992,1.5001,1.499,1.4996,333200000.0
2009-01-22 02:55:00,1.4996,1.5002,1.499,1.4992,219400000.0
2009-01-22 03:00:00,1.4992,1.49985,1.4992,1.49965,259800000.0
2009-01-22 03:05:00,1.49965,1.49975,1.49845,1.4985,411800000.0
2009-01-22 03:10:00,1.49845,1.49875,1.49805,1.4983,466000000.0
2009-01-22 03:15:00,1.49825,1.4986,1.49815,1.49825,629200000.0
2009-01-22 03:20:00,1.4983,1.4983,1.49775,1.49815,450600000.0
2009-01-22 03:25:00,1.49815,1.49845,1.49805,1.49815,202000000.0
2009-01-22 03:30:00,1.4982,1.49835,1.49738,1.49825,93200000.0
2009-01-22 03:35:00,1.49825,1.49855,1.49805,1.49845,165200000.0
2009-01-22 03:40:00,1.49845,1.4996,1.49815,1.499,349600000.0
2009-01-22 03:45:00,1.499,1.5009,1.49885,1.5009,378800000.0
2009-01-22 03:50:00,1.50075,1.50415,1.5006,1.50285,2483200000.0
2009-01-22 03:55:00,1.5029,1.503,1.5013,1.50165,974000000.0
2009-01-22 04:00:00,1.5017,1.5037,1.5013,1.5029,2040800000.0
2009-01-22 04:05:00,1.50295,1.5033,1.50275,1.50275,639000000.0
2009-01-22 04:10:00,1.50275,1.5033,1.502,1.502,767400000.0
2009-01-22 04:15:00,1.502,1.5033,1.50185,1.50228,1342000000.0
2009-01-22 04:20:00,1.5024,1.5033,1.5018,1.5021,467200000.0
2009-01-22 04:25:00,1.50215,1.5034,1.50215,1.50295,1007600000.0
2009-01-22 04:30:00,1.50295,1.5033,1.5019,1.50225,432200000.0
2009-01-22 04:35:00,1.50225,1.50295,1.5012,1.50125,1037800000.0
2009-01-22 04:40:00,1.50125,1.5014,1.50075,1.50115,612800000.0
2009-01-22 04:45:00,1.5013,1.50155,1.501,1.5012,670800000.0
2009-01-22 04:50:00,1.5013,1.5017,1.5009,1.5017,203400000.0
2009-01-22 04:55:00,1.5017,1.503,1.50165,1.50295,1210800000.0
2009-01-22 05:00:00,1.5029,1.50295,1.5022,1.5026,300800000.0
2009-01-22 05:05:00,1.5026,1.50315,1.50222,1.50305,231600000.0
2009-01-22 05:10:00,1.50315,1.50385,1.5024,1.5024,1038400000.0
2009-01-22 05:15:00,1.50238,1.5034,1.50216,1.5032,359200000.0
2009-01-22 05:20:00,1.50325,1.50395,1.50265,1.50395,1098000000.0
2009-01-22 05:25:00,1.5039,1.5039,1.5026,1.503,923000000.0
2009-01-22 05:30:00,1.50325,1.5034,1.50235,1.50265,733600000.0
2009-01-22 05:35:00,1.5026,1.50335,1.5025,1.50275,796600000.0
2009-01-22 05:40:00,1.50275,1.5034,1.50255,1.5033,909400000.0
2009-01-22 05:45:00,1.5033,1.5035,1.5026,1.50335,1079400000.0
2009-01-22 05:50:00,1.50345,1.50375,1.5034,1.50375,238000000.0
2009-01-22 05:55:00,1.5037,1.5045,1.5035,1.5038,337800000.0
2009-01-22 06:00:00,1.50375,1.50395,1.5032,1.5034,1846800000.0
2009-01-22 06:05:00,1.5034,1.5041,1.5034,1.504,1067000000.0
2009-01-22 06:10:00,1.5041,1.5059,1.5038,1.5059,934400000.0
2009-01-22 06:15:00,1.5058,1.5079,1.50535,1.5071,1709400000.0
2009-01-22 06:20:00,1.50715,1.5077,1.5066,1.5068,1616000000.0
2009-01-22 06:25:00,1.50675,1.50775,1.50665,1.5076,723800000.0
2009-01-22 06:30:00,1.5076,1.5091,1.5076,1.50845,1093800000.0
2009-01-22 06:35:00,1.50845,1.5091,1.50805,1.5086,1178400000.0
2009-01-22 06:40:00,1.5086,1.50875,1.5077,1.5077,876400000.0
2009-01-22 06:45:00,1.5078,1.508,1.5074,1.5079,1243800000.0
2009-01-22 06:50:00,1.5079,1.5088,1.5079,1.5085,910600000.0
2009-01-22 06:55:00,1.5085,1.50875,1.50809,1.5085,474800000.0
2009-01-22 07:00:00,1.5086,1.509,1.5085,1.50895,334000000.0
2009-01-22 07:05:00,1.50885,1.509,1.50845,1.5088,455000000.0
2009-01-22 07:10:00,1.5088,1.50925,1.50845,1.50875,408600000.0
2009-01-22 07:15:00,1.50875,1.509,1.50845,1.50855,127800000.0
2009-01-22 07:20:00,1.50865,1.5089,1.50825,1.50835,317200000.0
2009-01-22 07:25:00,1.5084,1.5089,1.5083,1.50835,345200000.0
2009-01-22 07:30:00,1.5083,1.5083,1.5076,1.508,307200000.0
2009-01-22 07:35:00,1.5082,1.5082,1.50635,1.5068,812200000.0
2009-01-22 07:40:00,1.5068,1.5073,1.50655,1.5069,612400000.0
2009-01-22 07:45:00,1.507,1.508,1.50675,1.50675,784800000.0
2009-01-22 07:50:00,1.5068,1.5075,1.50665,1.5071,634000000.0
2009-01-22 07:55:00,1.50715,1.50715,1.50685,1.50695,241200000.0
2009-01-22 08:00:00,1.50695,1.5071,1.506,1.50635,791400000.0
2009-01-22 08:05:00,1.50635,1.50635,1.50565,1.50575,748800000.0
2009-01-22 08:10:00,1.50585,1.50585,1.5053,1.5055,622600000.0
2009-01-22 08:15:00,1.5055,1.50615,1.5054,1.50595,1219900000.0
2009-01-22 08:20:00,1.50625,1.50865,1.5059,1.5062,651400000.0
2009-01-22 08:25:00,1.5062,1.50725,1.5061,1.50695,536200000.0
2009-01-22 08:30:00,1.50705,1.5075,1.50605,1.5062,1518700000.0
2009-01-22 08:35:00,1.5062,1.50675,1.5061,1.50655,827000000.0
2009-01-22 08:40:00,1.5066,1.5066,1.506,1.5062,160000000.0
2009-01-22 08:45:00,1.5062,1.5064,1.50545,1.5058,329000000.0
2009-01-22 08:50:00,1.50525,1.5062,1.5052,1.506,749400000.0
2009-01-22 08:55:00,1.506,1.50635,1.50515,1.5061,1082400000.0
2009-01-22 09:00:00,1.50625,1.5077,1.50595,1.50745,1081000000.0
2009-01-22 09:05:00,1.5071,1.5075,1.5045,1.50455,1091600000.0
2009-01-22 09:10:00,1.50475,1.5048,1.50265,1.50375,1586600000.0
2009-01-22 09:15:00,1.50375,1.5038,1.50235,1.50265,767600000.0
2009-01-22 09:20:00,1.5027,1.5033,1.50135,1.50205,866800000.0
2009-01-22 09:25:00,1.5021,1.50265,1.5016,1.5021,808400000.0
2009-01-22 09:30:00,1.5021,1.50315,1.50195,1.50265,859800000.0
2009-01-22 09:35:00,1.50255,1.5029,1.50145,1.5015,1046000000.0
2009-01-22 09:40:00,1.50155,1.50225,1.50065,1.50205,891300000.0
2009-01-22 09:45:00,1.50205,1.5035,1.50195,1.50235,1196000000.0
2009-01-22 09:50:00,1.5023,1.5026,1.50115,1.50145,840000000.0
2009-01-22 09:55:00,1.50145,1.5027,1.5013,1.50245,1751500000.0
2009-01-22 10:00:00,1.50245,1.50435,1.50245,1.504,1194000000.0
2009-01-22 10:05:00,1.50405,1.506,1.504,1.50535,841100000.0
2009-01-22 10:10:00,1.50535,1.5059,1.50435,1.50495,828300000.0
2009-01-22 10:15:00,1.5051,1.5082,1.50495,1.50805,927000000.0
2009-01-22 10:20:00,1.50805,1.50835,1.50575,1.5064,1410200000.0
2009-01-22 10:25:00,1.50655,1.50655,1.50465,1.5047,1634400000.0
2009-01-22 10:30:00,1.50485,1.5055,1.50445,1.50495,1712400000.0
2009-01-22 10:35:00,1.50495,1.50535,1.50455,1.5048,1443000000.0
2009-01-22 10:40:00,1.5048,1.50545,1.50445,1.5051,1603200000.0
2009-01-22 10:45:00,1.50525,1.50615,1.5049,1.50585,1572100001.0
2009-01-22 10:50:00,1.5061,1.5069,1.50575,1.50655,1712400000.0
2009-01-22 10:55:00,1.50665,1.5082,1.50655,1.50765,1449099998.0
2009-01-22 11:00:00,1.5076,1.50805,1.50725,1.5079,1212000000.0
2009-01-22 11:05:00,1.5079,1.51025,1.5076,1.50915,2442900000.0
2009-01-22 11:10:00,1.5092,1.5107,1.5088,1.50895,2320300000.0
2009-01-22 11:15:00,1.509,1.50905,1.50845,1.50855,2071000000.0
2009-01-22 11:20:00,1.50855,1.50885,1.5066,1.5086,2372400001.0
2009-01-22 11:25:00,1.50875,1.50985,1.50785,1.5097,2657300000.0
2009-01-22 11:30:00,1.50955,1.50975,1.5085,1.50875,1737600000.0
2009-01-22 11:35:00,1.5087,1.5091,1.50805,1.5081,1336000000.0
2009-01-22 11:40:00,1.50805,1.50845,1.50775,1.5083,1442600000.0
2009-01-22 11:45:00,1.5083,1.50865,1.50815,1.50855,1040300000.0
2009-01-22 11:50:00,1.50845,1.5092,1.50815,1.50905,2260200000.0
2009-01-22 11:55:00,1.50905,1.5092,1.5072,1.50765,2211800000.0
2009-01-22 12:00:00,1.5075,1.5079,1.50645,1.50665,1909800001.0
2009-01-22 12:05:00,1.5067,1.50675,1.50565,1.5059,2768399997.0
2009-01-22 12:10:00,1.5059,1.50615,1.5051,1.5057,1610199999.0
2009-01-22 12:15:00,1.50565,1.50615,1.50505,1.506,1508800000.0
2009-01-22 12:20:00,1.506,1.50675,1.506,1.50645,1700799999.0
2009-01-22 12:25:00,1.50645,1.5067,1.5055,1.5056,873400000.0
2009-01-22 12:30:00,1.50565,1.50605,1.5053,1.5058,1504900000.0
2009-01-22 12:35:00,1.50585,1.50615,1.50445,1.5048,1616999999.0
2009-01-22 12:40:00,1.50475,1.50555,1.50475,1.5051,1485600000.0
2009-01-22 12:45:00,1.5051,1.5053,1.50395,1.5041,1085000001.0
2009-01-22 12:50:00,1.50415,1.5043,1.50225,1.50295,1598200000.0
2009-01-22 12:55:00,1.5029,1.50305,1.5025,1.50275,925600000.0
2009-01-22 13:00:00,1.5028,1.50315,1.50265,1.50265,1243800000.0
2009-01-22 13:05:00,1.50265,1.50345,1.50265,1.50325,1227000000.0
2009-01-22 13:10:00,1.5034,1.50365,1.5028,1.5029,1904800000.0
2009-01-22 13:15:00,1.5029,1.503,1.50195,1.502,1516699999.0
2009-01-22 13:20:00,1.502,1.503,1.5008,1.5008,1231800000.0
2009-01-22 13:25:00,1.5008,1.5025,1.5008,1.5022,1254799999.0
2009-01-22 13:30:00,1.50215,1.50245,1.5013,1.5016,1669200000.0
2009-01-22 13:35:00,1.5016,1.5016,1.5011,1.5012,1145900000.0
2009-01-22 13:40:00,1.5012,1.50215,1.5011,1.5018,1694800000.0
2009-01-22 13:45:00,1.5018,1.5027,1.5017,1.5026,1864600000.0
2009-01-22 13:50:00,1.50265,1.5027,1.5017,1.50235,1424600000.0
2009-01-22 13:55:00,1.50235,1.50375,1.502,1.50315,1245600001.0
2009-01-22 14:00:00,1.50315,1.50415,1.50305,1.50385,1026600000.0
2009-01-22 14:05:00,1.50385,1.50425,1.5037,1.5039,321600000.0
2009-01-22 14:10:00,1.5039,1.50425,1.50255,1.50305,1263000000.0
2009-01-22 14:15:00,1.503,1.50415,1.5029,1.5036,1171200000.0
2009-01-22 14:20:00,1.50365,1.5044,1.50355,1.50435,1665800000.0
2009-01-22 14:25:00,1.50425,1.50465,1.5035,1.5037,1006700000.0
2009-01-22 14:30:00,1.50365,1.5045,1.5036,1.5045,1129600001.0
2009-01-22 14:35:00,1.50445,1.50445,1.5032,1.5033,1705600000.0
2009-01-22 14:40:00,1.5033,1.50345,1.50175,1.50235,1986300000.0
2009-01-22 14:45:00,1.50235,1.5036,1.5023,1.50295,1340600000.0
2009-01-22 14:50:00,1.50305,1.5037,1.50285,1.5037,1262200000.0
2009-01-22 14:55:00,1.5037,1.5038,1.50275,1.50275,1674400000.0
2009-01-22 15:00:00,1.5024,1.50305,1.50225,1.50265,2230900001.0
2009-01-22 15:05:00,1.50265,1.50265,1.50215,1.50215,2078600000.0
2009-01-22 15:10:00,1.50215,1.5027,1.50195,1.5027,1851400003.0
2009-01-22 15:15:00,1.5028,1.5035,1.5016,1.5017,2730200006.0
2009-01-22 15:20:00,1.50175,1.5021,1.5012,1.50125,1723999989.0
2009-01-22 15:25:00,1.5013,1.5013,1.5002,1.50045,2038000001.0
2009-01-22 15:30:00,1.50045,1.501,1.4978,1.49855,2618200001.0
2009-01-22 15:35:00,1.49855,1.49955,1.4985,1.49885,1358200000.0
2009-01-22 15:40:00,1.49885,1.499,1.4975,1.4985,2371800000.0
2009-01-22 15:45:00,1.4984,1.4985,1.49695,1.4972,1909399999.0
2009-01-22 15:50:00,1.4972,1.49725,1.4959,1.49605,2039200001.0
2009-01-22 15:55:00,1.49605,1.49735,1.4938,1.49705,2214799997.0
2009-01-22 16:00:00,1.49715,1.4973,1.49605,1.49675,1259400001.0
2009-01-22 16:05:00,1.49675,1.4975,1.49595,1.4974,969400001.0
2009-01-22 16:10:00,1.4973,1.4973,1.49515,1.4954,840900000.0
2009-01-22 16:15:00,1.49515,1.49585,1.49475,1.4957,683400000.0
2009-01-22 16:20:00,1.4957,1.4968,1.49565,1.49665,805400000.0
2009-01-22 16:25:00,1.4967,1.4973,1.49555,1.49565,970200000.0
2009-01-22 16:30:00,1.49565,1.49575,1.49435,1.49545,1071000000.0
2009-01-22 16:35:00,1.49545,1.49705,1.49535,1.49695,1864799999.0
2009-01-22 16:40:00,1.49695,1.4974,1.4959,1.497,1919700000.0
2009-01-22 16:45:00,1.49705,1.49715,1.4946,1.49625,2260000001.0
2009-01-22 16:50:00,1.49625,1.49715,1.49595,1.49675,1920400000.0
2009-01-22 16:55:00,1.4967,1.49985,1.4961,1.4966,2185800000.0
2009-01-22 17:00:00,1.49655,1.4975,1.4955,1.496,1907199999.0
2009-01-22 17:05:00,1.49605,1.4962,1.49545,1.49585,2004300001.0
2009-01-22 17:10:00,1.49585,1.4971,1.49545,1.49585,2044200000.0
2009-01-22 17:15:00,1.49585,1.496,1.49515,1.49545,1420799999.0
2009-01-22 17:20:00,1.49545,1.4965,1.49545,1.49595,2053700000.0
2009-01-22 17:25:00,1.49585,1.49685,1.49535,1.49625,2130000000.0
2009-01-22 17:30:00,1.49625,1.49655,1.49465,1.49475,2377699999.0
2009-01-22 17:35:00,1.49475,1.496,1.49465,1.49595,2373400000.0
2009-01-22 17:40:00,1.49595,1.49655,1.49585,1.49655,1971800000.0
2009-01-22 17:45:00,1.4965,1.49685,1.49605,1.49655,1741799996.0
2009-01-22 17:50:00,1.49655,1.49655,1.4955,1.49595,1350200001.0
2009-01-22 17:55:00,1.496,1.49615,1.4942,1.49455,2069000002.0
2009-01-22 18:00:00,1.49455,1.49505,1.49305,1.49365,1943000001.0
2009-01-22 18:05:00,1.49365,1.49365,1.49245,1.4926,1927200000.0
2009-01-22 18:10:00,1.49265,1.4939,1.49245,1.4938,2298400001.0
2009-01-22 18:15:00,1.49375,1.4956,1.49345,1.4949,2581800000.0
2009-01-22 18:20:00,1.4949,1.49575,1.49455,1.4953,1480800000.0
2009-01-22 18:25:00,1.49525,1.4972,1.49525,1.49685,2591500001.0
2009-01-22 18:30:00,1.49685,1.49705,1.49475,1.49485,2011600000.0
2009-01-22 18:35:00,1.49495,1.49505,1.49305,1.49375,2277400000.0
2009-01-22 18:40:00,1.49375,1.49405,1.4926,1.49285,1117800000.0
2009-01-22 18:45:00,1.49285,1.4942,1.4927,1.49395,906800000.0
2009-01-22 18:50:00,1.49395,1.4942,1.4938,1.49395,1063400000.0
2009-01-22 18:55:00,1.49395,1.4946,1.4937,1.49455,1370400000.0
2009-01-22 19:00:00,1.4945,1.496,1.49435,1.495,1838600000.0
2009-01-22 19:05:00,1.495,1.495,1.49395,1.49435,1125000000.0
2009-01-22 19:10:00,1.49435,1.49475,1.49345,1.49375,1210700000.0
2009-01-22 19:15:00,1.49385,1.4946,1.49385,1.4939,1939399999.0
2009-01-22 19:20:00,1.49395,1.49455,1.4936,1.49425,719600000.0
2009-01-22 19:25:00,1.49425,1.4953,1.49405,1.4952,996200000.0
2009-01-22 19:30:00,1.49525,1.4963,1.49495,1.496,1211000000.0
2009-01-22 19:35:00,1.4961,1.49735,1.49595,1.497,1547899998.0
2009-01-22 19:40:00,1.497,1.4972,1.4959,1.496,1259199999.0
2009-01-22 19:45:00,1.496,1.4979,1.49595,1.4974,1809399999.0
2009-01-22 19:50:00,1.49745,1.4977,1.497,1.49725,1568200000.0
2009-01-22 19:55:00,1.4973,1.49775,1.4965,1.49775,1230800000.0
2009-01-22 20:00:00,1.49775,1.49825,1.4965,1.49805,1459600001.0
2009-01-22 20:05:00,1.49815,1.49855,1.4976,1.4977,1315200000.0
2009-01-22 20:10:00,1.49765,1.49775,1.4965,1.49685,620000000.0
2009-01-22 20:15:00,1.4968,1.4971,1.4961,1.49655,1786200000.0
2009-01-22 20:20:00,1.49655,1.49655,1.4951,1.49565,840000000.0
2009-01-22 20:25:00,1.49565,1.49615,1.49525,1.49595,813000000.0
2009-01-22 20:30:00,1.49595,1.49595,1.495,1.49585,681200000.0
2009-01-22 20:35:00,1.49585,1.49625,1.49565,1.49605,260800000.0
2009-01-22 20:40:00,1.49605,1.4981,1.49595,1.49775,610400000.0
2009-01-22 20:45:00,1.49775,1.49915,1.49675,1.4989,458800000.0
2009-01-22 20:50:00,1.4989,1.4991,1.4982,1.4989,366800000.0
2009-01-22 20:55:00,1.49895,1.49945,1.49815,1.49935,392600000.0
2009-01-22 21:00:00,1.4993,1.50115,1.49925,1.50115,712800000.0
2009-01-22 21:05:00,1.50115,1.50205,1.50035,1.5014,622000000.0
2009-01-22 21:10:00,1.5014,1.5014,1.5001,1.50045,391800000.0
2009-01-22 21:15:00,1.50045,1.502,1.5002,1.5012,439600000.0
2009-01-22 21:20:00,1.5012,1.50205,1.50045,1.50065,478800000.0
2009-01-22 21:25:00,1.50065,1.5021,1.5005,1.50205,593600000.0
2009-01-22 21:30:00,1.502,1.50305,1.5012,1.5014,431900000.0
2009-01-22 21:35:00,1.5014,1.5031,1.5013,1.50255,439200000.0
2009-01-22 21:40:00,1.5026,1.50315,1.50245,1.50295,610200000.0
2009-01-22 21:45:00,1.50295,1.50305,1.50135,1.5015,459800000.0
2009-01-22 21:50:00,1.5015,1.50185,1.50095,1.5011,360200000.0
2009-01-22 21:55:00,1.50105,1.5015,1.50095,1.50145,397600000.0
2009-01-22 22:00:00,1.5015,1.5035,1.5005,1.50075,510300000.0
2009-01-22 22:05:00,1.5005,1.50075,1.4978,1.49995,527400000.0
2009-01-22 22:10:00,1.49995,1.49995,1.49865,1.4993,353100000.0
2009-01-22 22:15:00,1.49935,1.4996,1.4985,1.499,293800000.0
2009-01-22 22:20:00,1.49905,1.49915,1.49855,1.4991,465600000.0
2009-01-22 22:25:00,1.49895,1.5001,1.4988,1.49945,296600000.0
2009-01-22 22:30:00,1.4996,1.4999,1.4992,1.4993,38200000.0
2009-01-22 22:35:00,1.49935,1.4996,1.4991,1.4992,131000000.0
2009-01-22 22:40:00,1.4991,1.5003,1.49895,1.5002,391200000.0
2009-01-22 22:45:00,1.5002,1.5005,1.4991,1.50005,566800000.0
2009-01-22 22:50:00,1.50015,1.50035,1.49945,1.49985,263600000.0
2009-01-22 22:55:00,1.49985,1.50095,1.49975,1.50085,220800000.0
2009-01-22 23:00:00,1.5008,1.501,1.5006,1.50075,371000000.0
2009-01-22 23:05:00,1.50075,1.5012,1.50055,1.501,153000000.0
2009-01-22 23:10:00,1.501,1.50115,1.50095,1.50095,219400000.0
2009-01-22 23:15:00,1.50095,1.501,1.49925,1.49975,387400000.0
2009-01-22 23:20:00,1.4997,1.5003,1.4994,1.4995,265400000.0
2009-01-22 23:25:00,1.49955,1.50005,1.4979,1.499,305900000.0
2009-01-22 23:30:00,1.499,1.4993,1.4975,1.4984,318400000.0
2009-01-22 23:35:00,1.4984,1.4992,1.49785,1.4979,210400000.0
2009-01-22 23:40:00,1.49825,1.49885,1.49805,1.49885,105200000.0
2009-01-22 23:45:00,1.4988,1.4992,1.4987,1.4991,56600000.0
2009-01-22 23:50:00,1.49905,1.49955,1.499,1.49925,133200000.0
2009-01-22 23:55:00,1.49935,1.49935,1.49845,1.49845,108700000.0
2009-01-23 00:00:00,1.49845,1.49875,1.49795,1.498,75000000.0
2009-01-23 00:05:00,1.49805,1.49895,1.49745,1.49805,177000000.0
2009-01-23 00:10:00,1.49815,1.4995,1.49795,1.4992,202200000.0
2009-01-23 00:15:00,1.49905,1.4995,1.49865,1.4992,316600000.0
2009-01-23 00:20:00,1.4992,1.5,1.499,1.5,406600000.0
2009-01-23 00:25:00,1.5,1.5,1.499,1.4991,379800000.0
2009-01-23 00:30:00,1.4991,1.4997,1.49905,1.4992,426600000.0
2009-01-23 00:35:00,1.4992,1.4994,1.4989,1.4991,75000000.0
2009-01-23 00:40:00,1.49905,1.4994,1.4988,1.4994,285200000.0
2009-01-23 00:45:00,1.4995,1.4995,1.49891,1.4991,659400000.0
2009-01-23 00:50:00,1.49928,1.49965,1.49913,1.49965,357800000.0
2009-01-23 00:55:00,1.4997,1.50005,1.49955,1.4999,300200000.0
2009-01-23 01:00:00,1.49985,1.50055,1.4997,1.49985,854000000.0
2009-01-23 01:05:00,1.49985,1.49985,1.49935,1.49945,215600000.0
2009-01-23 01:10:00,1.49894,1.4994,1.4989,1.499,224400000.0
2009-01-23 01:15:00,1.499,1.49915,1.499,1.49905,269400000.0
2009-01-23 01:20:00,1.499,1.49945,1.4989,1.4993,252800000.0
2009-01-23 01:25:00,1.4993,1.4994,1.4991,1.49925,41200000.0
2009-01-23 01:30:00,1.49915,1.5002,1.49915,1.50005,302800000.0
2009-01-23 01:35:00,1.4999,1.50025,1.4998,1.50005,135000000.0
2009-01-23 01:40:00,1.5,1.5002,1.5,1.5,104800000.0
2009-01-23 01:45:00,1.5001,1.5001,1.4995,1.4996,350400000.0
2009-01-23 01:50:00,1.4996,1.50035,1.4996,1.5003,667800000.0
2009-01-23 01:55:00,1.5003,1.50045,1.5002,1.50035,266600000.0
2009-01-23 02:00:00,1.50035,1.5007,1.50035,1.5005,364600000.0
2009-01-23 02:05:00,1.5005,1.5005,1.4998,1.50025,383800000.0
2009-01-23 02:10:00,1.50015,1.50045,1.5,1.50025,431200000.0
2009-01-23 02:15:00,1.50025,1.50065,1.5001,1.5003,497800000.0
2009-01-23 02:20:00,1.50025,1.5006,1.5002,1.5005,181600000.0
2009-01-23 02:25:00,1.5005,1.5006,1.5003,1.5003,269600000.0
2009-01-23 02:30:00,1.50035,1.5008,1.5,1.50015,785000000.0
2009-01-23 02:35:00,1.50015,1.5007,1.4996,1.4999,700800000.0
2009-01-23 02:40:00,1.4999,1.50035,1.4995,1.4997,759800000.0
2009-01-23 02:45:00,1.49965,1.5005,1.49965,1.5004,481000000.0
2009-01-23 02:50:00,1.5004,1.50065,1.50025,1.5003,256200000.0
2009-01-23 02:55:00,1.50045,1.5008,1.5003,1.50035,405200000.0
2009-01-23 03:00:00,1.50035,1.5005,1.49975,1.49975,254200000.0
2009-01-23 03:05:00,1.4999,1.5001,1.49915,1.49965,1019200000.0
2009-01-23 03:10:00,1.49965,1.50005,1.4996,1.49995,324000000.0
2009-01-23 03:15:00,1.49995,1.49995,1.49936,1.49975,102800000.0
2009-01-23 03:20:00,1.49975,1.50015,1.49955,1.4997,405400000.0
2009-01-23 03:25:00,1.49965,1.4999,1.4995,1.4995,173800000.0
2009-01-23 03:30:00,1.4995,1.4996,1.49868,1.49915,108400000.0
2009-01-23 03:35:00,1.4994,1.49955,1.4993,1.4995,208600000.0
2009-01-23 03:40:00,1.4995,1.50035,1.49935,1.50015,516200000.0
2009-01-23 03:45:00,1.50015,1.5006,1.49965,1.50035,378200000.0
2009-01-23 03:50:00,1.5004,1.5006,1.49975,1.5003,265200000.0
2009-01-23 03:55:00,1.50025,1.5004,1.49935,1.49985,321800000.0
2009-01-23 04:00:00,1.49985,1.49995,1.4993,1.4994,256600000.0
2009-01-23 04:05:00,1.4994,1.4995,1.49905,1.49925,582000000.0
2009-01-23 04:10:00,1.49945,1.50005,1.4993,1.4998,417800000.0
2009-01-23 04:15:00,1.4998,1.5002,1.4996,1.5001,362200000.0
2009-01-23 04:20:00,1.5001,1.5003,1.49975,1.5,198400000.0
2009-01-23 04:25:00,1.50005,1.5002,1.49995,1.49995,121600000.0
2009-01-23 04:30:00,1.50005,1.5006,1.49955,1.50045,286000000.0
2009-01-23 04:35:00,1.50035,1.50075,1.49998,1.50075,386600000.0
2009-01-23 04:40:00,1.50075,1.5008,1.49985,1.5001,418800000.0
2009-01-23 04:45:00,1.5,1.50045,1.4999,1.5003,296400000.0
2009-01-23 04:50:00,1.5003,1.5003,1.4995,1.50015,174400000.0
2009-01-23 04:55:00,1.50005,1.5004,1.5,1.50015,89000000.0
2009-01-23 05:00:00,1.5001,1.50015,1.49935,1.49985,222000000.0
2009-01-23 05:05:00,1.49985,1.5005,1.49955,1.49965,427600000.0
2009-01-23 05:10:00,1.49965,1.5003,1.49965,1.5,265800000.0
2009-01-23 05:15:00,1.5,1.50035,1.49995,1.50035,198200000.0
2009-01-23 05:20:00,1.50035,1.50035,1.5,1.5,156600000.0
2009-01-23 05:25:00,1.5,1.5003,1.4995,1.50015,310000000.0
2009-01-23 05:30:00,1.50015,1.5004,1.49985,1.5,207600000.0
2009-01-23 05:35:00,1.50005,1.50025,1.4987,1.499,369200000.0
2009-01-23 05:40:00,1.49905,1.49995,1.499,1.4994,209200000.0
2009-01-23 05:45:00,1.4994,1.50005,1.49915,1.4994,189600000.0
2009-01-23 05:50:00,1.4994,1.4994,1.4988,1.499,361400000.0
2009-01-23 05:55:00,1.499,1.4997,1.49895,1.4996,383000000.0
2009-01-23 06:00:00,1.49955,1.49955,1.498,1.4988,548600000.0
2009-01-23 06:05:00,1.4988,1.49915,1.498,1.4988,560800000.0
2009-01-23 06:10:00,1.4988,1.4995,1.4988,1.4991,491600000.0
2009-01-23 06:15:00,1.4991,1.4998,1.49885,1.4995,348600000.0
2009-01-23 06:20:00,1.49965,1.4998,1.49725,1.4978,346200000.0
2009-01-23 06:25:00,1.4977,1.49855,1.4977,1.4985,458400000.0
2009-01-23 06:30:00,1.49855,1.499,1.4979,1.49815,892200000.0
2009-01-23 06:35:00,1.49815,1.499,1.49795,1.4988,1372800000.0
2009-01-23 06:40:00,1.49875,1.49885,1.4984,1.49875,146800000.0
2009-01-23 06:45:00,1.49885,1.49905,1.4981,1.4981,413000000.0
2009-01-23 06:50:00,1.4981,1.4987,1.49805,1.49835,449600000.0
2009-01-23 06:55:00,1.49835,1.4998,1.4982,1.49865,605200000.0
2009-01-23 07:00:00,1.49865,1.4996,1.4983,1.49845,321800000.0
2009-01-23 07:05:00,1.49845,1.499,1.4978,1.4985,367800000.0
2009-01-23 07:10:00,1.4984,1.499,1.49825,1.49885,495200000.0
2009-01-23 07:15:00,1.49885,1.49915,1.4987,1.4991,467400000.0
2009-01-23 07:20:00,1.4992,1.49945,1.49835,1.4984,372200000.0
2009-01-23 07:25:00,1.49855,1.49905,1.4984,1.4988,591400000.0
2009-01-23 07:30:00,1.49875,1.4993,1.49845,1.4993,801800000.0
2009-01-23 07:35:00,1.4993,1.4993,1.4986,1.49875,726800002.0
2009-01-23 07:40:00,1.49875,1.4992,1.49865,1.4987,489200000.0
2009-01-23 07:45:00,1.4987,1.4989,1.49865,1.4987,668800000.0
2009-01-23 07:50:00,1.4987,1.49875,1.4977,1.498,251400000.0
2009-01-23 07:55:00,1.49795,1.49835,1.49795,1.49815,225400000.0
2009-01-23 08:00:00,1.49815,1.49815,1.49715,1.4977,250200000.0
2009-01-23 08:05:00,1.49775,1.49775,1.4969,1.49755,294400000.0
2009-01-23 08:10:00,1.4975,1.49785,1.497,1.49715,326600000.0
2009-01-23 08:15:00,1.497,1.497,1.496,1.49645,351200000.0
2009-01-23 08:20:00,1.49645,1.49665,1.4959,1.49655,218400000.0
2009-01-23 08:25:00,1.49655,1.4974,1.49615,1.4967,254600000.0
2009-01-23 08:30:00,1.4967,1.4976,1.4967,1.497,457800000.0
2009-01-23 08:35:00,1.4971,1.49755,1.49695,1.4974,443800000.0
2009-01-23 08:40:00,1.4973,1.4982,1.4973,1.4978,279400000.0
2009-01-23 08:45:00,1.4978,1.4978,1.496,1.49665,409000000.0
2009-01-23 08:50:00,1.49675,1.49675,1.4959,1.496,298800000.0
2009-01-23 08:55:00,1.496,1.4977,1.496,1.4972,190200000.0
2009-01-23 09:00:00,1.4972,1.4977,1.4967,1.4975,325200000.0
2009-01-23 09:05:00,1.4975,1.4985,1.49715,1.49715,820600000.0
2009-01-23 09:10:00,1.49715,1.49975,1.49705,1.499,797800000.0
2009-01-23 09:15:00,1.499,1.4993,1.49695,1.498,885200000.0
2009-01-23 09:20:00,1.498,1.49805,1.4959,1.49615,951100001.0
2009-01-23 09:25:00,1.4962,1.49625,1.495,1.4954,528000000.0
2009-01-23 09:30:00,1.4954,1.4956,1.4935,1.49375,864200000.0
2009-01-23 09:35:00,1.4937,1.49475,1.4934,1.4935,1727000000.0
2009-01-23 09:40:00,1.4935,1.4956,1.49295,1.49505,1468100000.0
2009-01-23 09:45:00,1.495,1.49635,1.4944,1.495,1067800000.0
2009-01-23 09:50:00,1.495,1.4951,1.49235,1.4939,845200000.0
2009-01-23 09:55:00,1.49385,1.49435,1.49275,1.49385,772000000.0
2009-01-23 10:00:00,1.49395,1.4946,1.49045,1.4913,815400001.0
2009-01-23 10:05:00,1.4913,1.49275,1.4909,1.49225,831800000.0
2009-01-23 10:10:00,1.49215,1.49245,1.4901,1.49075,760900000.0
2009-01-23 10:15:00,1.49085,1.4917,1.4894,1.49105,630400000.0
2009-01-23 10:20:00,1.4912,1.492,1.4905,1.4919,894000000.0
2009-01-23 10:25:00,1.4919,1.4926,1.4911,1.4926,712800000.0
2009-01-23 10:30:00,1.4926,1.4933,1.4924,1.49255,760400000.0
2009-01-23 10:35:00,1.4925,1.49275,1.49145,1.4925,975800000.0
2009-01-23 10:40:00,1.4925,1.49305,1.49195,1.49265,645400000.0
2009-01-23 10:45:00,1.49265,1.49335,1.49265,1.49315,492400000.0
2009-01-23 10:50:00,1.49315,1.4945,1.493,1.4941,677400000.0
2009-01-23 10:55:00,1.49415,1.49475,1.4936,1.49405,649200000.0
2009-01-23 11:00:00,1.494,1.49535,1.4939,1.49505,550200000.0
2009-01-23 11:05:00,1.49515,1.4956,1.49435,1.49435,528600000.0
2009-01-23 11:10:00,1.49435,1.49475,1.49295,1.49325,617400000.0
2009-01-23 11:15:00,1.4933,1.4933,1.4924,1.4925,442300000.0
2009-01-23 11:20:00,1.49245,1.49365,1.4924,1.49365,539800000.0
2009-01-23 11:25:00,1.49365,1.49485,1.49305,1.49405,636700000.0
2009-01-23 11:30:00,1.4939,1.4945,1.49325,1.49425,645400000.0
2009-01-23 11:35:00,1.49425,1.4947,1.4937,1.49415,657200000.0
2009-01-23 11:40:00,1.4941,1.49425,1.4906,1.492,825500000.0
2009-01-23 11:45:00,1.49205,1.4923,1.49005,1.4912,1034600000.0
2009-01-23 11:50:00,1.4912,1.49225,1.4909,1.4915,651200000.0
2009-01-23 11:55:00,1.4915,1.49395,1.49135,1.4915,826600000.0
2009-01-23 12:00:00,1.4915,1.4917,1.4902,1.49105,946200000.0
2009-01-23 12:05:00,1.49105,1.4925,1.491,1.4916,559800000.0
2009-01-23 12:10:00,1.49165,1.4919,1.49065,1.4917,704200000.0
2009-01-23 12:15:00,1.4917,1.4924,1.49105,1.49215,575600000.0
2009-01-23 12:20:00,1.49215,1.49265,1.49205,1.4925,470600000.0
2009-01-23 12:25:00,1.49255,1.49315,1.4924,1.4931,452400000.0
2009-01-23 12:30:00,1.4931,1.49515,1.493,1.4945,636700000.0
2009-01-23 12:35:00,1.4946,1.49555,1.49455,1.49535,581800000.0
2009-01-23 12:40:00,1.4954,1.49555,1.49355,1.49355,502800000.0
2009-01-23 12:45:00,1.49365,1.49415,1.493,1.49355,428100000.0
2009-01-23 12:50:00,1.4937,1.4937,1.4933,1.49355,336000000.0
2009-01-23 12:55:00,1.4935,1.4937,1.49255,1.49285,738700000.0
2009-01-23 13:00:00,1.4928,1.4931,1.49215,1.49305,577000000.0
2009-01-23 13:05:00,1.49305,1.49475,1.49225,1.49255,395400000.0
2009-01-23 13:10:00,1.4925,1.49365,1.49245,1.49355,480800000.0
2009-01-23 13:15:00,1.49345,1.49365,1.49185,1.49235,558800000.0
2009-01-23 13:20:00,1.49235,1.49295,1.49145,1.4924,869900000.0
2009-01-23 13:25:00,1.4924,1.49335,1.4914,1.4931,634200000.0
2009-01-23 13:30:00,1.4931,1.49325,1.49275,1.49285,511600000.0
2009-01-23 13:35:00,1.4929,1.4937,1.4927,1.49335,555800000.0
2009-01-23 13:40:00,1.4935,1.49405,1.49335,1.4934,491600000.0
2009-01-23 13:45:00,1.4934,1.4941,1.49335,1.49345,356100000.0
2009-01-23 13:50:00,1.49345,1.49405,1.4933,1.49345,908600000.0
2009-01-23 13:55:00,1.4934,1.49365,1.49335,1.4934,525400000.0
2009-01-23 14:00:00,1.4934,1.49415,1.49245,1.4937,975200000.0
2009-01-23 14:05:00,1.49375,1.4943,1.4935,1.4943,708200000.0
2009-01-23 14:10:00,1.49425,1.4943,1.4939,1.4943,328700000.0
2009-01-23 14:15:00,1.4943,1.4944,1.4936,1.4938,803600000.0
2009-01-23 14:20:00,1.4938,1.494,1.49295,1.4931,623600000.0
2009-01-23 14:25:00,1.4931,1.4935,1.49255,1.4926,854200000.0
2009-01-23 14:30:00,1.4926,1.4943,1.4925,1.49415,853600000.0
2009-01-23 14:35:00,1.49415,1.49435,1.4933,1.4934,529200000.0
2009-01-23 14:40:00,1.49335,1.4938,1.4932,1.4938,431800000.0
2009-01-23 14:45:00,1.4938,1.49415,1.49255,1.49255,792000000.0
2009-01-23 14:50:00,1.49255,1.49415,1.4919,1.49335,1052200000.0
2009-01-23 14:55:00,1.49335,1.4942,1.49335,1.49405,979300000.0
2009-01-23 15:00:00,1.49405,1.4952,1.494,1.49515,1273400000.0
2009-01-23 15:05:00,1.4952,1.49635,1.49505,1.49635,888800000.0
2009-01-23 15:10:00,1.49625,1.4964,1.49495,1.4956,1137600000.0
2009-01-23 15:15:00,1.49565,1.496,1.49525,1.49535,945000000.0
2009-01-23 15:20:00,1.49535,1.4963,1.49465,1.4958,1037200000.0
2009-01-23 15:25:00,1.4958,1.49615,1.4953,1.49575,717200000.0
2009-01-23 15:30:00,1.4958,1.496,1.4946,1.4949,1066800000.0
2009-01-23 15:35:00,1.4949,1.4949,1.4934,1.49355,1330800000.0
2009-01-23 15:40:00,1.49345,1.4944,1.49345,1.49395,1232200000.0
2009-01-23 15:45:00,1.49395,1.4944,1.4934,1.4944,1332399998.0
2009-01-23 15:50:00,1.4943,1.4952,1.49415,1.49505,976400000.0
2009-01-23 15:55:00,1.49505,1.49665,1.495,1.49605,1210499999.0
2009-01-23 16:00:00,1.49605,1.49805,1.49605,1.49795,1247400000.0
2009-01-23 16:05:00,1.49795,1.49885,1.4979,1.49865,1224800000.0
2009-01-23 16:10:00,1.49865,1.4997,1.4986,1.4995,1162900000.0
2009-01-23 16:15:00,1.4995,1.49985,1.49875,1.4989,1135000000.0
2009-01-23 16:20:00,1.4991,1.5011,1.4991,1.5011,1038600000.0
2009-01-23 16:25:00,1.5011,1.50165,1.50085,1.50105,1380000000.0
2009-01-23 16:30:00,1.50105,1.50265,1.50095,1.5015,1174200000.0
2009-01-23 16:35:00,1.50155,1.50165,1.50055,1.50085,1096300000.0
2009-01-23 16:40:00,1.50085,1.50165,1.50055,1.50105,920500000.0
2009-01-23 16:45:00,1.50105,1.50165,1.5003,1.5005,765200000.0
2009-01-23 16:50:00,1.5005,1.5006,1.49975,1.50035,1053800000.0
2009-01-23 16:55:00,1.5005,1.5013,1.4993,1.49985,885800000.0
2009-01-23 17:00:00,1.4999,1.50125,1.4998,1.50095,983900000.0
2009-01-23 17:05:00,1.501,1.5011,1.5,1.50015,823000000.0
2009-01-23 17:10:00,1.50005,1.5003,1.4992,1.49985,1364399999.0
2009-01-23 17:15:00,1.49985,1.50085,1.49965,1.5003,1166400000.0
2009-01-23 17:20:00,1.50025,1.50035,1.499,1.4992,1074800000.0
2009-01-23 17:25:00,1.49925,1.4994,1.49765,1.49785,934500000.0
2009-01-23 17:30:00,1.49785,1.498,1.49595,1.49605,975200000.0
2009-01-23 17:35:00,1.49605,1.49675,1.49585,1.49615,968000000.0
2009-01-23 17:40:00,1.4962,1.4962,1.49415,1.49475,739200000.0
2009-01-23 17:45:00,1.49475,1.4953,1.49455,1.4948,608400000.0
2009-01-23 17:50:00,1.4947,1.49625,1.4947,1.49505,643000000.0
2009-01-23 17:55:00,1.4952,1.49535,1.49475,1.49535,880400000.0
2009-01-23 18:00:00,1.49545,1.4974,1.49495,1.4974,1217200000.0
2009-01-23 18:05:00,1.4974,1.49785,1.49675,1.4969,843800000.0
2009-01-23 18:10:00,1.4969,1.4977,1.4956,1.4976,664800000.0
2009-01-23 18:15:00,1.4976,1.49815,1.49735,1.498,767800000.0
2009-01-23 18:20:00,1.49815,1.49895,1.49745,1.49865,588500000.0
2009-01-23 18:25:00,1.49865,1.49865,1.4973,1.4978,480000000.0
2009-01-23 18:30:00,1.4978,1.49815,1.49745,1.4978,458000000.0
2009-01-23 18:35:00,1.4979,1.49805,1.49745,1.4977,524600000.0
2009-01-23 18:40:00,1.4977,1.49815,1.4972,1.4972,640600000.0
2009-01-23 18:45:00,1.4973,1.4976,1.49625,1.49675,536200000.0
2009-01-23 18:50:00,1.49675,1.497,1.49455,1.49535,840600000.0
2009-01-23 18:55:00,1.49525,1.49625,1.4939,1.49405,662200000.0
2009-01-23 19:00:00,1.49405,1.4947,1.4936,1.49455,569800000.0
2009-01-23 19:05:00,1.49455,1.49585,1.4943,1.4948,558200000.0
2009-01-23 19:10:00,1.4948,1.49665,1.4947,1.49625,394200000.0
2009-01-23 19:15:00,1.49645,1.4972,1.4955,1.49675,609600000.0
2009-01-23 19:20:00,1.49675,1.49825,1.49615,1.4978,661800000.0
2009-01-23 19:25:00,1.4978,1.4981,1.49485,1.49635,827000000.0
2009-01-23 19:30:00,1.49635,1.4969,1.49485,1.49535,868600000.0
2009-01-23 19:35:00,1.4955,1.4959,1.4949,1.49515,628000000.0
2009-01-23 19:40:00,1.49515,1.49565,1.4951,1.49545,375800000.0
2009-01-23 19:45:00,1.49545,1.4971,1.49545,1.49635,628600000.0
2009-01-23 19:50:00,1.49635,1.4971,1.496,1.496,331600000.0
2009-01-23 19:55:00,1.49605,1.49795,1.49595,1.49755,587800000.0
2009-01-23 20:00:00,1.49755,1.49825,1.49685,1.49785,534600000.0
2009-01-23 20:05:00,1.49785,1.49805,1.4973,1.49785,194600000.0
2009-01-23 20:10:00,1.49785,1.4992,1.49755,1.49795,482800000.0
2009-01-23 20:15:00,1.49795,1.4997,1.4971,1.4995,533000000.0
2009-01-23 20:20:00,1.49955,1.49975,1.49845,1.4987,536600000.0
2009-01-23 20:25:00,1.4987,1.49975,1.49825,1.49925,618800000.0
2009-01-23 20:30:00,1.4992,1.5009,1.4989,1.50045,662600000.0
2009-01-23 20:35:00,1.50005,1.50055,1.49785,1.49795,534200000.0
2009-01-23 20:40:00,1.498,1.5003,1.49755,1.5003,655000000.0
2009-01-23 20:45:00,1.5003,1.5003,1.4988,1.4994,429000000.0
2009-01-23 20:50:00,1.49955,1.5011,1.4994,1.5,646400000.0
2009-01-23 20:55:00,1.49995,1.5018,1.4999,1.5018,538400000.0
2009-01-23 21:00:00,1.50185,1.5036,1.5014,1.50225,654200000.0
2009-01-23 21:05:00,1.50215,1.50245,1.50055,1.5024,383400000.0
2009-01-23 21:10:00,1.5023,1.5023,1.50115,1.5016,468000000.0
2009-01-23 21:15:00,1.50175,1.50245,1.50105,1.5017,463700000.0
2009-01-23 21:20:00,1.5017,1.50285,1.50155,1.50275,430500000.0
2009-01-23 21:25:00,1.5029,1.5032,1.50215,1.50245,468400000.0
2009-01-23 21:30:00,1.50245,1.50305,1.5021,1.50245,563400000.0
2009-01-23 21:35:00,1.5024,1.50255,1.5013,1.50175,380800000.0
2009-01-23 21:40:00,1.50175,1.50205,1.5009,1.50105,447800000.0
2009-01-23 21:45:00,1.50105,1.5015,1.5007,1.50105,371600000.0
2009-01-23 21:50:00,1.50105,1.50115,1.4987,1.49905,525500000.0
2009-01-23 21:55:00,1.49905,1.5008,1.49905,1.50075,395900000.0
2009-01-23 22:00:00,1.50065,1.50155,1.50015,1.5012,535600000.0
2009-01-23 22:05:00,1.50125,1.5014,1.50015,1.50115,677200000.0
2009-01-23 22:10:00,1.50115,1.50195,1.50065,1.50175,549000000.0
2009-01-23 22:15:00,1.50125,1.50195,1.50055,1.5013,210400000.0
2009-01-23 22:20:00,1.5012,1.50155,1.50045,1.50135,469800000.0
2009-01-23 22:25:00,1.50145,1.5015,1.501,1.501,115600000.0
2009-01-23 22:30:00,1.501,1.50155,1.50085,1.50105,515600000.0
2009-01-23 22:35:00,1.501,1.50145,1.50095,1.50145,212400000.0
2009-01-23 22:40:00,1.50145,1.50155,1.50135,1.5015,782000000.0
2009-01-23 22:45:00,1.5014,1.5017,1.50095,1.50095,256000000.0
2009-01-23 22:50:00,1.5009,1.50135,1.50085,1.50125,133800000.0
2009-01-23 22:55:00,1.50125,1.50135,1.50075,1.50115,211000000.0
2009-01-23 23:00:00,1.50115,1.50115,1.50035,1.50045,184200000.0
2009-01-23 23:05:00,1.50045,1.5006,1.50005,1.50045,400600000.0
2009-01-23 23:10:00,1.50045,1.501,1.50045,1.501,173800000.0
2009-01-23 23:15:00,1.501,1.50115,1.50095,1.50115,229400000.0
2009-01-23 23:20:00,1.5012,1.50165,1.50115,1.50145,107000000.0
2009-01-23 23:25:00,1.50145,1.50165,1.5014,1.5014,99400000.0
2009-01-23 23:30:00,1.50145,1.50165,1.5014,1.50155,123000000.0
2009-01-23 23:35:00,1.5014,1.50165,1.50135,1.50165,41800000.0
2009-01-23 23:40:00,1.50155,1.50165,1.5006,1.50085,214800000.0
2009-01-23 23:45:00,1.50085,1.50095,1.499,1.49975,216100000.0
2009-01-23 23:50:00,1.4998,1.4998,1.4961,1.49845,283400000.0
2009-01-23 23:55:00,1.49845,1.49845,1.49575,1.49615,138400000.0
2009-01-26 00:00:00,1.496,1.49685,1.4956,1.4963,472000000.0
2009-01-26 00:05:00,1.4962,1.49706,1.4956,1.49706,440400000.0
2009-01-26 00:10:00,1.4962,1.4967,1.4956,1.4964,31600000.0
2009-01-26 00:15:00,1.49555,1.4963,1.49555,1.49615,52800000.0
2009-01-26 00:20:00,1.4959,1.49625,1.49555,1.49615,29400000.0
2009-01-26 00:25:00,1.49575,1.497,1.49575,1.49655,388200000.0
2009-01-26 00:30:00,1.4966,1.4967,1.4966,1.4966,57400000.0
2009-01-26 00:35:00,1.4966,1.4966,1.4948,1.495,185000000.0
2009-01-26 00:40:00,1.495,1.495,1.4931,1.4939,270400000.0
2009-01-26 00:45:00,1.49405,1.49413,1.49375,1.4939,156600000.0
2009-01-26 00:50:00,1.4938,1.4942,1.49367,1.49385,212200000.0
2009-01-26 00:55:00,1.4939,1.4939,1.4939,1.4939,58800000.0
2009-01-26 01:00:00,1.4939,1.49445,1.49295,1.49445,378200000.0
2009-01-26 01:05:00,1.4945,1.4946,1.49415,1.49445,377600000.0
2009-01-26 01:10:00,1.4946,1.4948,1.49355,1.49365,536400000.0
2009-01-26 01:15:00,1.49365,1.49515,1.4932,1.49365,528000000.0
2009-01-26 01:20:00,1.49375,1.49435,1.4932,1.494,550000000.0
2009-01-26 01:25:00,1.4939,1.4974,1.4939,1.4948,850000000.0
2009-01-26 01:30:00,1.4942,1.49535,1.4942,1.49495,300000000.0
2009-01-26 01:35:00,1.495,1.4977,1.4946,1.4966,941800000.0
2009-01-26 01:40:00,1.49665,1.49795,1.49625,1.49785,554400000.0
2009-01-26 01:45:00,1.49775,1.49785,1.4958,1.4964,462600000.0
2009-01-26 01:50:00,1.4964,1.49725,1.49595,1.49645,586400000.0
2009-01-26 01:55:00,1.4964,1.4978,1.4962,1.4971,495800000.0
2009-01-26 02:00:00,1.4972,1.49825,1.49605,1.4968,1067600000.0
2009-01-26 02:05:00,1.4968,1.4972,1.49465,1.4957,1442800000.0
2009-01-26 02:10:00,1.49578,1.496,1.49475,1.49565,641000000.0
2009-01-26 02:15:00,1.4952,1.49633,1.49458,1.49505,1078200000.0
2009-01-26 02:20:00,1.49505,1.4972,1.4949,1.4972,924800000.0
2009-01-26 02:25:00,1.4972,1.49735,1.4959,1.4961,1057400000.0
2009-01-26 02:30:00,1.4961,1.4961,1.4949,1.4954,845200000.0
2009-01-26 02:35:00,1.49545,1.4961,1.4949,1.49535,784400000.0
2009-01-26 02:40:00,1.4953,1.49565,1.4947,1.4949,793200000.0
2009-01-26 02:45:00,1.4949,1.49595,1.49475,1.4954,806600000.0
2009-01-26 02:50:00,1.49535,1.4971,1.49535,1.49705,512600000.0
2009-01-26 02:55:00,1.49715,1.49715,1.4947,1.49605,1635000000.0
2009-01-26 03:00:00,1.49605,1.4971,1.4946,1.49595,728199999.0
2009-01-26 03:05:00,1.49595,1.497,1.49555,1.497,432000000.0
2009-01-26 03:10:00,1.497,1.4977,1.49665,1.49765,148200000.0
2009-01-26 03:15:00,1.49765,1.4978,1.4967,1.4972,225400000.0
2009-01-26 03:20:00,1.4972,1.4972,1.49595,1.4966,662600000.0
2009-01-26 03:25:00,1.49655,1.4967,1.49605,1.49625,405600000.0
2009-01-26 03:30:00,1.49615,1.49625,1.4953,1.4955,243600000.0
2009-01-26 03:35:00,1.49545,1.49575,1.4953,1.49555,283000000.0
2009-01-26 03:40:00,1.49545,1.49555,1.49475,1.49485,368000000.0
2009-01-26 03:45:00,1.49485,1.497,1.49475,1.49615,690800000.0
2009-01-26 03:50:00,1.49615,1.49715,1.49595,1.497,512600000.0
2009-01-26 03:55:00,1.497,1.4971,1.49675,1.4969,309000000.0
2009-01-26 04:00:00,1.49695,1.49745,1.49635,1.49715,947200000.0
2009-01-26 04:05:00,1.49715,1.49785,1.497,1.4978,413600000.0
2009-01-26 04:10:00,1.4978,1.49805,1.4977,1.49805,173000000.0
2009-01-26 04:15:00,1.49805,1.4986,1.49805,1.49845,533600000.0
2009-01-26 04:20:00,1.4984,1.4993,1.4984,1.4991,571400000.0
2009-01-26 04:25:00,1.49915,1.4998,1.49895,1.4997,352600000.0
2009-01-26 04:30:00,1.49975,1.5017,1.4996,1.50075,1113000000.0
2009-01-26 04:35:00,1.50075,1.5015,1.50065,1.5012,515200000.0
2009-01-26 04:40:00,1.5012,1.5012,1.5011,1.5012,35800000.0
2009-01-26 04:45:00,1.5011,1.5012,1.49925,1.50015,411200000.0
2009-01-26 04:50:00,1.50015,1.50035,1.4995,1.4999,285000000.0
2009-01-26 04:55:00,1.5,1.50065,1.4998,1.50035,488000000.0
2009-01-26 05:00:00,1.50035,1.5008,1.49875,1.5008,607000000.0
2009-01-26 05:05:00,1.50095,1.5017,1.50075,1.5012,646000000.0
2009-01-26 05:10:00,1.50125,1.50185,1.5004,1.5018,395400000.0
2009-01-26 05:15:00,1.5018,1.5019,1.5011,1.5013,200200000.0
2009-01-26 05:20:00,1.5013,1.5018,1.5012,1.5018,197000000.0
2009-01-26 05:25:00,1.50165,1.5017,1.50105,1.50125,164400000.0
2009-01-26 05:30:00,1.50145,1.504,1.50145,1.50395,895600000.0
2009-01-26 05:35:00,1.5035,1.5036,1.50255,1.5027,220000000.0
2009-01-26 05:40:00,1.50285,1.5035,1.50285,1.5033,185600000.0
2009-01-26 05:45:00,1.50345,1.50345,1.5024,1.5024,136800000.0
2009-01-26 05:50:00,1.5024,1.50245,1.50225,1.50235,170600000.0
2009-01-26 05:55:00,1.50235,1.5033,1.50235,1.50265,420000000.0
2009-01-26 06:00:00,1.50265,1.503,1.50265,1.5027,267400000.0
2009-01-26 06:05:00,1.5027,1.5027,1.50225,1.5025,39600000.0
2009-01-26 06:10:00,1.5025,1.50305,1.50232,1.50295,307200000.0
2009-01-26 06:15:00,1.503,1.5031,1.5029,1.5029,64800000.0
2009-01-26 06:20:00,1.50295,1.50295,1.50265,1.5027,200400000.0
2009-01-26 06:25:00,1.5027,1.5032,1.50265,1.50275,210000000.0
2009-01-26 06:30:00,1.50275,1.50325,1.5026,1.50285,239400000.0
2009-01-26 06:35:00,1.50285,1.5033,1.50236,1.50281,500800000.0
2009-01-26 06:40:00,1.50284,1.504,1.50257,1.504,328400000.0
2009-01-26 06:45:00,1.504,1.5044,1.5039,1.50415,141800000.0
2009-01-26 06:50:00,1.504,1.50425,1.504,1.50425,144000000.0
2009-01-26 06:55:00,1.50417,1.50425,1.5034,1.50415,281000000.0
2009-01-26 07:00:00,1.5042,1.50425,1.50345,1.5037,123000000.0
2009-01-26 07:05:00,1.5037,1.50455,1.5036,1.5045,144400000.0
2009-01-26 07:10:00,1.50445,1.50445,1.5035,1.5036,206600000.0
2009-01-26 07:15:00,1.5036,1.5038,1.50311,1.50342,298600000.0
2009-01-26 07:20:00,1.50375,1.5042,1.5034,1.5038,326200000.0
2009-01-26 07:25:00,1.50375,1.504,1.5035,1.5037,220400000.0
2009-01-26 07:30:00,1.5037,1.5042,1.5035,1.5035,214600000.0
2009-01-26 07:35:00,1.5037,1.5037,1.50285,1.5031,243000000.0
2009-01-26 07:40:00,1.5031,1.50317,1.5016,1.5016,427400000.0
2009-01-26 07:45:00,1.5018,1.5018,1.5005,1.501,430800000.0
2009-01-26 07:50:00,1.501,1.5012,1.501,1.5012,175600000.0
2009-01-26 07:55:00,1.5012,1.50125,1.5004,1.501,296800000.0
2009-01-26 08:00:00,1.5009,1.501,1.5007,1.50075,127800000.0
2009-01-26 08:05:00,1.5008,1.5008,1.4996,1.4996,312400000.0
2009-01-26 08:10:00,1.4997,1.4997,1.49885,1.4989,251400000.0
2009-01-26 08:15:00,1.499,1.49975,1.49885,1.4991,366600000.0
2009-01-26 08:20:00,1.49915,1.4992,1.49895,1.4992,138000000.0
2009-01-26 08:25:00,1.49915,1.4997,1.499,1.49935,229600000.0
2009-01-26 08:30:00,1.49935,1.50005,1.4993,1.4997,217200000.0
2009-01-26 08:35:00,1.4997,1.50015,1.4996,1.50015,326600000.0
2009-01-26 08:40:00,1.50015,1.50035,1.4991,1.50015,287000000.0
2009-01-26 08:45:00,1.50015,1.50125,1.4992,1.5001,594200000.0
2009-01-26 08:50:00,1.5001,1.50055,1.49945,1.5001,760400000.0
2009-01-26 08:55:00,1.5001,1.50075,1.49965,1.50025,474000000.0
2009-01-26 09:00:00,1.50025,1.5014,1.5002,1.50105,642400000.0
2009-01-26 09:05:00,1.50105,1.50115,1.5001,1.5011,944200000.0
2009-01-26 09:10:00,1.5011,1.5017,1.50025,1.50045,1086600000.0
2009-01-26 09:15:00,1.50045,1.5006,1.49925,1.5003,1107800000.0
2009-01-26 09:20:00,1.50025,1.50035,1.4978,1.4988,1874600000.0
2009-01-26 09:25:00,1.49875,1.4991,1.4976,1.49875,869500000.0
2009-01-26 09:30:00,1.49885,1.4999,1.49875,1.4996,1346400000.0
2009-01-26 09:35:00,1.4997,1.4997,1.499,1.499,605800000.0
2009-01-26 09:40:00,1.499,1.5003,1.499,1.5002,656800000.0
2009-01-26 09:45:00,1.50025,1.50045,1.49925,1.49965,901000000.0
2009-01-26 09:50:00,1.4996,1.49995,1.4992,1.4995,744000000.0
2009-01-26 09:55:00,1.4995,1.50005,1.4986,1.499,1084600000.0
2009-01-26 10:00:00,1.499,1.5002,1.49815,1.4999,1050400000.0
2009-01-26 10:05:00,1.49995,1.50055,1.4997,1.50015,1218200000.0
2009-01-26 10:10:00,1.50015,1.5007,1.4996,1.5004,1550999999.0
2009-01-26 10:15:00,1.50035,1.50055,1.49965,1.5001,974000000.0
2009-01-26 10:20:00,1.5001,1.50085,1.49965,1.5006,1415400000.0
2009-01-26 10:25:00,1.50055,1.50125,1.50045,1.50105,1155600000.0
2009-01-26 10:30:00,1.501,1.5022,1.5009,1.5012,1061000000.0
2009-01-26 10:35:00,1.50125,1.5013,1.5002,1.50045,716600000.0
2009-01-26 10:40:00,1.5005,1.50135,1.5,1.5008,1186600000.0
2009-01-26 10:45:00,1.50095,1.50265,1.50045,1.50235,1252500000.0
2009-01-26 10:50:00,1.5025,1.5028,1.50195,1.50205,452600000.0
2009-01-26 10:55:00,1.50205,1.50205,1.5014,1.50165,497400000.0
2009-01-26 11:00:00,1.50165,1.5017,1.50085,1.501,586800000.0
2009-01-26 11:05:00,1.501,1.50185,1.5008,1.50085,851700003.0
2009-01-26 11:10:00,1.50085,1.5009,1.4995,1.49975,803600001.0
2009-01-26 11:15:00,1.4998,1.50205,1.4997,1.50195,818000000.0
2009-01-26 11:20:00,1.50195,1.50215,1.5016,1.50215,411600000.0
2009-01-26 11:25:00,1.50215,1.50325,1.5015,1.5019,642600000.0
2009-01-26 11:30:00,1.5019,1.50215,1.50075,1.5013,627600000.0
2009-01-26 11:35:00,1.5012,1.5019,1.5011,1.5019,420800000.0
2009-01-26 11:40:00,1.5019,1.50235,1.5015,1.50165,411200000.0
2009-01-26 11:45:00,1.50155,1.50225,1.50125,1.50185,511000000.0
2009-01-26 11:50:00,1.50185,1.50265,1.50185,1.50225,972400000.0
2009-01-26 11:55:00,1.5024,1.50285,1.50185,1.50265,756400000.0
2009-01-26 12:00:00,1.50265,1.5038,1.5024,1.5037,884400000.0
2009-01-26 12:05:00,1.50375,1.50385,1.5029,1.5031,547200000.0
2009-01-26 12:10:00,1.5031,1.50375,1.50305,1.50355,354000000.0
2009-01-26 12:15:00,1.50355,1.50355,1.50315,1.50335,526800000.0
2009-01-26 12:20:00,1.5033,1.50455,1.50325,1.50455,736400000.0
2009-01-26 12:25:00,1.50455,1.50455,1.50345,1.5042,854100000.0
2009-01-26 12:30:00,1.5043,1.50505,1.50405,1.50425,708000000.0
2009-01-26 12:35:00,1.50425,1.5052,1.50425,1.5046,599400000.0
2009-01-26 12:40:00,1.50465,1.50475,1.50365,1.50385,914300000.0
2009-01-26 12:45:00,1.50385,1.5041,1.50305,1.5039,791800000.0
2009-01-26 12:50:00,1.50405,1.50435,1.50145,1.502,1064500000.0
2009-01-26 12:55:00,1.502,1.50295,1.502,1.5026,664600000.0
2009-01-26 13:00:00,1.50255,1.5032,1.50245,1.50315,634600000.0
2009-01-26 13:05:00,1.5032,1.5032,1.50215,1.50245,628900000.0
2009-01-26 13:10:00,1.50235,1.50275,1.50215,1.5027,680800000.0
2009-01-26 13:15:00,1.5027,1.5038,1.50245,1.5036,766900000.0
2009-01-26 13:20:00,1.5035,1.5039,1.5033,1.50355,568200000.0
2009-01-26 13:25:00,1.50355,1.50415,1.5031,1.5035,231800000.0
2009-01-26 13:30:00,1.50355,1.50385,1.50315,1.50315,505000000.0
2009-01-26 13:35:00,1.50315,1.5038,1.50315,1.50365,557500000.0
2009-01-26 13:40:00,1.5036,1.50365,1.5027,1.5028,418100000.0
2009-01-26 13:45:00,1.5028,1.5033,1.5028,1.50315,760600000.0
2009-01-26 13:50:00,1.5031,1.5039,1.503,1.50335,697800000.0
2009-01-26 13:55:00,1.5033,1.5034,1.50265,1.50275,762600000.0
2009-01-26 14:00:00,1.50275,1.5032,1.50225,1.5024,1376600000.0
2009-01-26 14:05:00,1.50245,1.503,1.50215,1.50285,1499599999.0
2009-01-26 14:10:00,1.5029,1.503,1.50255,1.50285,627400000.0
2009-01-26 14:15:00,1.503,1.5037,1.50245,1.50305,1459600000.0
2009-01-26 14:20:00,1.50305,1.5033,1.50245,1.50315,1017400000.0
2009-01-26 14:25:00,1.50315,1.50325,1.5028,1.5031,480800000.0
2009-01-26 14:30:00,1.50305,1.5032,1.5015,1.5017,884400000.0
2009-01-26 14:35:00,1.5017,1.50235,1.50145,1.50195,548900000.0
2009-01-26 14:40:00,1.502,1.50285,1.5015,1.50255,642600000.0
2009-01-26 14:45:00,1.50255,1.5033,1.50245,1.50305,711000000.0
2009-01-26 14:50:00,1.50305,1.50355,1.5028,1.5028,698800000.0
2009-01-26 14:55:00,1.5028,1.5039,1.50265,1.5035,734200000.0
2009-01-26 15:00:00,1.5035,1.50415,1.50235,1.50285,905800000.0
2009-01-26 15:05:00,1.5028,1.5035,1.5023,1.50345,825800000.0
2009-01-26 15:10:00,1.50345,1.50405,1.5028,1.5032,1012600000.0
2009-01-26 15:15:00,1.50305,1.5039,1.503,1.5039,751000000.0
2009-01-26 15:20:00,1.50385,1.504,1.5026,1.5027,855200000.0
2009-01-26 15:25:00,1.5027,1.50375,1.5025,1.5035,748900000.0
2009-01-26 15:30:00,1.50345,1.5035,1.50295,1.5035,818500000.0
2009-01-26 15:35:00,1.5035,1.5036,1.5031,1.50345,742300000.0
2009-01-26 15:40:00,1.50355,1.50675,1.5034,1.50535,1363300000.0
2009-01-26 15:45:00,1.50535,1.50615,1.50535,1.5057,1130800000.0
2009-01-26 15:50:00,1.5057,1.5063,1.50465,1.5056,1113000000.0
2009-01-26 15:55:00,1.5056,1.5058,1.50455,1.50535,1085400000.0
2009-01-26 16:00:00,1.50535,1.5054,1.50205,1.5033,1533400000.0
2009-01-26 16:05:00,1.50335,1.50455,1.5033,1.50425,1136800000.0
2009-01-26 16:10:00,1.5043,1.50515,1.50415,1.5049,1011600000.0
2009-01-26 16:15:00,1.5049,1.50515,1.50465,1.5047,1219800000.0
2009-01-26 16:20:00,1.5047,1.5047,1.50315,1.5038,1465400000.0
2009-01-26 16:25:00,1.5038,1.50485,1.5035,1.50475,1527100000.0
2009-01-26 16:30:00,1.5048,1.50485,1.50415,1.50435,1051200000.0
2009-01-26 16:35:00,1.50425,1.50495,1.5039,1.50475,807300000.0
2009-01-26 16:40:00,1.5049,1.50595,1.50465,1.50545,1215300000.0
2009-01-26 16:45:00,1.5055,1.50655,1.5054,1.5059,756800000.0
2009-01-26 16:50:00,1.5059,1.50645,1.50535,1.50625,676900000.0
2009-01-26 16:55:00,1.5063,1.50825,1.50615,1.50685,814400000.0
2009-01-26 17:00:00,1.50685,1.50855,1.5066,1.50725,1316400000.0
2009-01-26 17:05:00,1.50725,1.50725,1.5064,1.50705,1954500004.0
2009-01-26 17:10:00,1.50705,1.5072,1.50645,1.50675,1381400000.0
2009-01-26 17:15:00,1.50675,1.5079,1.5065,1.5077,1167100000.0
2009-01-26 17:20:00,1.5077,1.50835,1.50755,1.50815,1292700001.0
2009-01-26 17:25:00,1.50805,1.5089,1.50785,1.5084,1270500000.0
2009-01-26 17:30:00,1.50845,1.50905,1.50825,1.5084,1399000000.0
2009-01-26 17:35:00,1.50835,1.50845,1.50645,1.50665,1271600000.0
2009-01-26 17:40:00,1.50665,1.50675,1.50515,1.50545,1429200000.0
2009-01-26 17:45:00,1.50545,1.50615,1.5053,1.5054,1160600000.0
2009-01-26 17:50:00,1.50535,1.5057,1.5049,1.50495,1324600000.0
2009-01-26 17:55:00,1.50495,1.5054,1.5045,1.505,780200000.0
2009-01-26 18:00:00,1.505,1.5059,1.50445,1.50525,1373200000.0
2009-01-26 18:05:00,1.50525,1.50565,1.5038,1.50425,737200000.0
2009-01-26 18:10:00,1.5043,1.5045,1.5035,1.50415,1105600000.0
2009-01-26 18:15:00,1.5042,1.5045,1.50345,1.504,1223000000.0
2009-01-26 18:20:00,1.50395,1.50485,1.50375,1.50465,722300000.0
2009-01-26 18:25:00,1.50465,1.50505,1.50345,1.50345,685600001.0
2009-01-26 18:30:00,1.50345,1.505,1.5033,1.505,757200000.0
2009-01-26 18:35:00,1.50495,1.50605,1.50355,1.504,1027300000.0
2009-01-26 18:40:00,1.50405,1.50575,1.50375,1.5057,1368600000.0
2009-01-26 18:45:00,1.5057,1.50585,1.50485,1.50495,878000000.0
2009-01-26 18:50:00,1.5049,1.50565,1.50475,1.50515,608400000.0
2009-01-26 18:55:00,1.50515,1.50565,1.50485,1.5049,977200000.0
2009-01-26 19:00:00,1.5049,1.50605,1.50445,1.50565,899099999.0
2009-01-26 19:05:00,1.50565,1.5057,1.5044,1.50455,569200000.0
2009-01-26 19:10:00,1.50455,1.505,1.50425,1.5047,656600000.0
2009-01-26 19:15:00,1.50465,1.50575,1.5043,1.5047,1488600000.0
2009-01-26 19:20:00,1.50465,1.50575,1.5042,1.5047,964600000.0
2009-01-26 19:25:00,1.5047,1.505,1.50465,1.50495,429800000.0
2009-01-26 19:30:00,1.50495,1.50505,1.50405,1.5045,1081600000.0
2009-01-26 19:35:00,1.50445,1.50465,1.5034,1.5036,874000000.0
2009-01-26 19:40:00,1.5036,1.50435,1.5036,1.5039,909400000.0
2009-01-26 19:45:00,1.50395,1.5044,1.50365,1.50365,800400000.0
2009-01-26 19:50:00,1.5037,1.5043,1.5032,1.50375,611300000.0
2009-01-26 19:55:00,1.5038,1.50465,1.50145,1.5017,1259400000.0
2009-01-26 20:00:00,1.50175,1.50245,1.50015,1.50215,1043900000.0
2009-01-26 20:05:00,1.50215,1.5022,1.4998,1.5012,869600000.0
2009-01-26 20:10:00,1.50115,1.50135,1.4994,1.49985,856300000.0
2009-01-26 20:15:00,1.4999,1.50065,1.49955,1.50035,650800000.0
2009-01-26 20:20:00,1.50025,1.50115,1.5002,1.5009,758600000.0
2009-01-26 20:25:00,1.5009,1.5018,1.50065,1.5013,1040200000.0
2009-01-26 20:30:00,1.5012,1.50145,1.4999,1.50005,1012400000.0
2009-01-26 20:35:00,1.5,1.50005,1.49925,1.49945,648400000.0
2009-01-26 20:40:00,1.49945,1.50025,1.49935,1.50015,946800000.0
2009-01-26 20:45:00,1.50015,1.50035,1.499,1.49945,890800000.0
2009-01-26 20:50:00,1.49945,1.49955,1.4985,1.49905,992600000.0
2009-01-26 20:55:00,1.49905,1.4995,1.49855,1.49915,717000000.0
2009-01-26 21:00:00,1.49905,1.49915,1.49805,1.49815,815600000.0
2009-01-26 21:05:00,1.49815,1.49825,1.497,1.497,578000000.0
2009-01-26 21:10:00,1.4971,1.49715,1.49535,1.4964,1106900000.0
2009-01-26 21:15:00,1.4964,1.4966,1.4954,1.49585,1207400000.0
2009-01-26 21:20:00,1.49585,1.4964,1.4956,1.49605,491200000.0
2009-01-26 21:25:00,1.49605,1.49725,1.496,1.49625,931200000.0
2009-01-26 21:30:00,1.49625,1.49635,1.4954,1.4955,653500000.0
2009-01-26 21:35:00,1.4956,1.49615,1.49525,1.49615,924700000.0
2009-01-26 21:40:00,1.49615,1.49675,1.49585,1.49655,459000000.0
2009-01-26 21:45:00,1.49655,1.49825,1.4965,1.4981,620400000.0
2009-01-26 21:50:00,1.4981,1.49835,1.4968,1.4976,590800000.0
2009-01-26 21:55:00,1.49775,1.49805,1.4974,1.498,768200000.0
2009-01-26 22:00:00,1.49795,1.4986,1.49705,1.49825,723700000.0
2009-01-26 22:05:00,1.49825,1.4988,1.49755,1.4983,669400000.0
2009-01-26 22:10:00,1.4984,1.49965,1.4977,1.4986,554400000.0
2009-01-26 22:15:00,1.4986,1.49905,1.49785,1.4981,403600000.0
2009-01-26 22:20:00,1.4981,1.49915,1.4968,1.49705,667500000.0
2009-01-26 22:25:00,1.49705,1.49855,1.4968,1.4976,702200000.0
2009-01-26 22:30:00,1.4976,1.49835,1.497,1.4976,604200000.0
2009-01-26 22:35:00,1.4976,1.4981,1.49735,1.4974,348000000.0
2009-01-26 22:40:00,1.4974,1.49755,1.49595,1.4964,561000000.0
2009-01-26 22:45:00,1.4964,1.498,1.49625,1.498,468800000.0
2009-01-26 22:50:00,1.49785,1.49805,1.49695,1.49805,379400000.0
2009-01-26 22:55:00,1.49815,1.49865,1.4976,1.4976,277400000.0
2009-01-26 23:00:00,1.49765,1.49925,1.49665,1.4989,439000000.0
2009-01-26 23:05:00,1.49895,1.49935,1.49785,1.4991,482100000.0
2009-01-26 23:10:00,1.49925,1.4994,1.49765,1.4984,215600000.0
2009-01-26 23:15:00,1.4984,1.49865,1.498,1.49865,65800000.0
2009-01-26 23:20:00,1.4984,1.499,1.4983,1.4984,126200000.0
2009-01-26 23:25:00,1.49835,1.4991,1.49795,1.49835,243200000.0
2009-01-26 23:30:00,1.49835,1.4994,1.498,1.49935,161600000.0
2009-01-26 23:35:00,1.49935,1.49935,1.49836,1.4992,110400000.0
2009-01-26 23:40:00,1.4993,1.4994,1.4988,1.4988,90400000.0
2009-01-26 23:45:00,1.49875,1.4997,1.49875,1.4992,209200000.0
2009-01-26 23:50:00,1.4992,1.49995,1.499,1.49995,158200000.0
2009-01-26 23:55:00,1.49995,1.49995,1.49955,1.4998,221800000.0
2009-01-27 00:00:00,1.4998,1.4998,1.49905,1.4994,123400000.0
2009-01-27 00:05:00,1.4995,1.49985,1.49925,1.49985,78400000.0
2009-01-27 00:10:00,1.4997,1.50045,1.4989,1.49935,333400000.0
2009-01-27 00:15:00,1.4993,1.50045,1.49915,1.4996,147000000.0
2009-01-27 00:20:00,1.5003,1.50075,1.49965,1.50055,168000000.0
2009-01-27 00:25:00,1.5006,1.5017,1.49875,1.4995,241600000.0
2009-01-27 00:30:00,1.4995,1.501,1.4995,1.5003,267000000.0
2009-01-27 00:35:00,1.5004,1.50095,1.49942,1.49965,253800000.0
2009-01-27 00:40:00,1.49965,1.49995,1.4991,1.49935,58200000.0
2009-01-27 00:45:00,1.4994,1.49995,1.49935,1.49985,37000000.0
2009-01-27 00:50:00,1.4991,1.49995,1.49905,1.4996,36800000.0
2009-01-27 00:55:00,1.49895,1.49955,1.49895,1.499,69400000.0
2009-01-27 01:00:00,1.499,1.5005,1.499,1.4999,282400000.0
2009-01-27 01:05:00,1.4999,1.5002,1.4995,1.4999,219400000.0
2009-01-27 01:10:00,1.4999,1.5,1.4998,1.4999,61800000.0
2009-01-27 01:15:00,1.49995,1.49995,1.49895,1.49935,187400000.0
2009-01-27 01:20:00,1.4995,1.50115,1.49895,1.50115,554800000.0
2009-01-27 01:25:00,1.50115,1.5018,1.50025,1.50085,483800000.0
2009-01-27 01:30:00,1.5011,1.5016,1.50095,1.5015,190000000.0
2009-01-27 01:35:00,1.5014,1.50255,1.5013,1.50165,331600000.0
2009-01-27 01:40:00,1.50175,1.50285,1.50175,1.50245,418400000.0
2009-01-27 01:45:00,1.50245,1.5026,1.50195,1.5024,317000000.0
2009-01-27 01:50:00,1.50235,1.50235,1.50185,1.5023,266600000.0
2009-01-27 01:55:00,1.5023,1.5023,1.5012,1.5014,258400000.0
2009-01-27 02:00:00,1.50135,1.50255,1.50075,1.5015,539800000.0
2009-01-27 02:05:00,1.5015,1.50275,1.5013,1.5017,347200000.0
2009-01-27 02:10:00,1.5017,1.50275,1.5015,1.50235,312000000.0
2009-01-27 02:15:00,1.50245,1.50255,1.5014,1.502,266000000.0
2009-01-27 02:20:00,1.502,1.502,1.50095,1.50105,178600000.0
2009-01-27 02:25:00,1.50105,1.5015,1.49995,1.50055,174800000.0
2009-01-27 02:30:00,1.50014,1.5009,1.50003,1.5009,122600000.0
2009-01-27 02:35:00,1.5008,1.50155,1.50066,1.5014,167400000.0
2009-01-27 02:40:00,1.5014,1.5014,1.50089,1.501,274800000.0
2009-01-27 02:45:00,1.501,1.5013,1.4999,1.5003,269400000.0
2009-01-27 02:50:00,1.5003,1.5003,1.49995,1.49995,178600000.0
2009-01-27 02:55:00,1.49995,1.50005,1.4998,1.49995,180700000.0
2009-01-27 03:00:00,1.50005,1.5006,1.49975,1.50025,93400000.0
2009-01-27 03:05:00,1.5002,1.5006,1.4999,1.5005,113200000.0
2009-01-27 03:10:00,1.49995,1.50055,1.49983,1.5005,81600000.0
2009-01-27 03:15:00,1.5005,1.5005,1.49995,1.50025,232600000.0
2009-01-27 03:20:00,1.5002,1.5002,1.4995,1.4996,179000000.0
2009-01-27 03:25:00,1.4996,1.5008,1.49955,1.5008,301400000.0
2009-01-27 03:30:00,1.5008,1.5012,1.4998,1.5009,299200000.0
2009-01-27 03:35:00,1.5009,1.50125,1.50085,1.5011,115000000.0
2009-01-27 03:40:00,1.50115,1.50145,1.49985,1.50005,218800000.0
2009-01-27 03:45:00,1.50005,1.5011,1.50005,1.5007,447600000.0
2009-01-27 03:50:00,1.5007,1.5007,1.50065,1.5007,64800000.0
2009-01-27 03:55:00,1.5006,1.50165,1.5006,1.5009,404000000.0
2009-01-27 04:00:00,1.5009,1.50105,1.50075,1.50105,156000000.0
2009-01-27 04:05:00,1.50105,1.5014,1.50105,1.50105,83600000.0
2009-01-27 04:10:00,1.5011,1.5012,1.50076,1.50095,134800000.0
2009-01-27 04:15:00,1.50095,1.5011,1.50085,1.50085,129600000.0
2009-01-27 04:20:00,1.5009,1.50165,1.50085,1.5012,174000000.0
2009-01-27 04:25:00,1.5012,1.5024,1.5012,1.5024,396000000.0
2009-01-27 04:30:00,1.5024,1.50275,1.5013,1.5013,356600000.0
2009-01-27 04:35:00,1.5013,1.5026,1.501,1.50255,326800000.0
2009-01-27 04:40:00,1.50255,1.50315,1.5024,1.50305,357800000.0
2009-01-27 04:45:00,1.50295,1.5041,1.5015,1.50235,755000000.0
2009-01-27 04:50:00,1.5019,1.50345,1.50175,1.50235,517700000.0
2009-01-27 04:55:00,1.5024,1.5029,1.5011,1.50205,704800000.0
2009-01-27 05:00:00,1.502,1.5028,1.50045,1.5011,534200000.0
2009-01-27 05:05:00,1.5012,1.503,1.5011,1.5025,404200000.0
2009-01-27 05:10:00,1.50245,1.503,1.50075,1.5017,283400000.0
2009-01-27 05:15:00,1.5016,1.503,1.5011,1.503,275800000.0
2009-01-27 05:20:00,1.50295,1.50295,1.50095,1.5015,379600000.0
2009-01-27 05:25:00,1.5015,1.50205,1.5013,1.5017,206000000.0
2009-01-27 05:30:00,1.50165,1.5028,1.5016,1.50265,392000000.0
2009-01-27 05:35:00,1.5026,1.50355,1.5024,1.5032,314600000.0
2009-01-27 05:40:00,1.5032,1.50355,1.50235,1.5035,591800000.0
2009-01-27 05:45:00,1.5035,1.50395,1.50105,1.50105,404200000.0
2009-01-27 05:50:00,1.50105,1.5015,1.501,1.501,319000000.0
2009-01-27 05:55:00,1.501,1.5023,1.5005,1.5009,265000000.0
2009-01-27 06:00:00,1.50095,1.5035,1.5005,1.50175,344100000.0
2009-01-27 06:05:00,1.5017,1.5029,1.50105,1.5025,469600000.0
2009-01-27 06:10:00,1.50265,1.503,1.5014,1.5017,371800000.0
2009-01-27 06:15:00,1.5017,1.50355,1.5008,1.50255,203300000.0
2009-01-27 06:20:00,1.5024,1.50245,1.50205,1.5022,236400000.0
2009-01-27 06:25:00,1.5022,1.50225,1.5014,1.50215,236800000.0
2009-01-27 06:30:00,1.5022,1.5022,1.5014,1.5016,281600000.0
2009-01-27 06:35:00,1.50165,1.5022,1.50035,1.50135,447000000.0
2009-01-27 06:40:00,1.5013,1.50145,1.50045,1.50135,364400000.0
2009-01-27 06:45:00,1.5014,1.50165,1.50005,1.50095,431400000.0
2009-01-27 06:50:00,1.5011,1.5019,1.5007,1.5016,406600000.0
2009-01-27 06:55:00,1.5016,1.50195,1.50145,1.5016,249200000.0
2009-01-27 07:00:00,1.50165,1.50215,1.5015,1.50155,283400000.0
2009-01-27 07:05:00,1.50155,1.50205,1.5015,1.50195,226600000.0
2009-01-27 07:10:00,1.502,1.5032,1.50195,1.5026,218400000.0
2009-01-27 07:15:00,1.5027,1.5027,1.50145,1.50205,410800000.0
2009-01-27 07:20:00,1.502,1.50275,1.5015,1.5023,176000000.0
2009-01-27 07:25:00,1.5025,1.5029,1.50175,1.50235,230200000.0
2009-01-27 07:30:00,1.50235,1.5029,1.5014,1.50175,523400000.0
2009-01-27 07:35:00,1.5017,1.5031,1.5015,1.50155,377400000.0
2009-01-27 07:40:00,1.5017,1.50245,1.5014,1.50215,92000000.0
2009-01-27 07:45:00,1.5021,1.50245,1.50205,1.50215,100800000.0
2009-01-27 07:50:00,1.50215,1.50295,1.50205,1.50255,180600000.0
2009-01-27 07:55:00,1.50245,1.5027,1.50205,1.50225,219600000.0
2009-01-27 08:00:00,1.50225,1.503,1.5015,1.50245,172400000.0
2009-01-27 08:05:00,1.5025,1.50305,1.5025,1.50255,161800000.0
2009-01-27 08:10:00,1.5026,1.5039,1.5025,1.50315,283600000.0
2009-01-27 08:15:00,1.5033,1.50405,1.5014,1.5024,485600000.0
2009-01-27 08:20:00,1.5025,1.50345,1.50175,1.50255,258400000.0
2009-01-27 08:25:00,1.5026,1.5031,1.50225,1.50255,154800000.0
2009-01-27 08:30:00,1.50255,1.5027,1.5021,1.50235,184600000.0
2009-01-27 08:35:00,1.5023,1.5024,1.50025,1.5016,455000000.0
2009-01-27 08:40:00,1.5016,1.5028,1.5014,1.5024,631400001.0
2009-01-27 08:45:00,1.5024,1.5037,1.50175,1.503,422400000.0
2009-01-27 08:50:00,1.5032,1.5032,1.50225,1.5025,475600000.0
2009-01-27 08:55:00,1.5025,1.50325,1.5024,1.50255,482600000.0
2009-01-27 09:00:00,1.5026,1.50405,1.5026,1.5035,308000000.0
2009-01-27 09:05:00,1.5035,1.5035,1.5029,1.5031,642000000.0
2009-01-27 09:10:00,1.5031,1.50415,1.5029,1.50395,806600000.0
2009-01-27 09:15:00,1.504,1.5051,1.50395,1.50505,1381599999.0
2009-01-27 09:20:00,1.50505,1.50525,1.50385,1.5048,876800000.0
2009-01-27 09:25:00,1.5049,1.505,1.5036,1.5044,995199998.0
2009-01-27 09:30:00,1.50445,1.5045,1.5034,1.50375,947800000.0
2009-01-27 09:35:00,1.5038,1.505,1.50275,1.5043,1487600000.0
2009-01-27 09:40:00,1.5043,1.50455,1.5034,1.50385,1009600000.0
2009-01-27 09:45:00,1.50385,1.50445,1.50355,1.50395,800200000.0
2009-01-27 09:50:00,1.50395,1.5046,1.5038,1.5046,806600000.0
2009-01-27 09:55:00,1.5046,1.50485,1.50415,1.50435,947800000.0
2009-01-27 10:00:00,1.5043,1.5049,1.5019,1.50415,1545899998.0
2009-01-27 10:05:00,1.50415,1.5049,1.5034,1.5036,1162500000.0
2009-01-27 10:10:00,1.50365,1.5051,1.5036,1.50495,1059699999.0
2009-01-27 10:15:00,1.50495,1.50555,1.5046,1.50535,827799999.0
2009-01-27 10:20:00,1.50535,1.5055,1.5047,1.5048,763800000.0
2009-01-27 10:25:00,1.5048,1.50545,1.5044,1.50505,597600000.0
2009-01-27 10:30:00,1.50505,1.5053,1.5047,1.505,816800000.0
2009-01-27 10:35:00,1.50505,1.50655,1.5046,1.5063,1103600000.0
2009-01-27 10:40:00,1.50635,1.5068,1.506,1.50615,824000000.0
2009-01-27 10:45:00,1.50615,1.50665,1.506,1.50615,574400000.0
2009-01-27 10:50:00,1.5062,1.50655,1.5058,1.50605,776400000.0
2009-01-27 10:55:00,1.5062,1.50685,1.5059,1.5064,855600000.0
2009-01-27 11:00:00,1.50645,1.5083,1.50605,1.5074,1169399999.0
2009-01-27 11:05:00,1.5075,1.50845,1.50675,1.50695,1344700000.0
2009-01-27 11:10:00,1.50695,1.50825,1.50695,1.50815,1127200000.0
2009-01-27 11:15:00,1.50825,1.5085,1.50715,1.50715,1172800000.0
2009-01-27 11:20:00,1.507,1.50785,1.50665,1.50775,1671600000.0
2009-01-27 11:25:00,1.5078,1.50815,1.5073,1.5081,713800000.0
2009-01-27 11:30:00,1.5081,1.50875,1.5081,1.50845,955000000.0
2009-01-27 11:35:00,1.50845,1.5087,1.5075,1.5077,913600000.0
2009-01-27 11:40:00,1.50765,1.50835,1.50715,1.50745,897600000.0
2009-01-27 11:45:00,1.5075,1.50835,1.5062,1.5069,861000000.0
2009-01-27 11:50:00,1.5069,1.50785,1.50645,1.50655,952000000.0
2009-01-27 11:55:00,1.50655,1.507,1.5056,1.5056,1384300000.0
2009-01-27 12:00:00,1.5058,1.507,1.50565,1.50665,1078400000.0
2009-01-27 12:05:00,1.50675,1.5075,1.5063,1.50665,866500000.0
2009-01-27 12:10:00,1.50665,1.5075,1.50655,1.5069,763700000.0
2009-01-27 12:15:00,1.50695,1.50865,1.50625,1.50655,774800000.0
2009-01-27 12:20:00,1.5065,1.50665,1.506,1.5062,853600000.0
2009-01-27 12:25:00,1.50625,1.50675,1.50575,1.50625,1317200000.0
2009-01-27 12:30:00,1.50625,1.5068,1.5058,1.50615,654400000.0
2009-01-27 12:35:00,1.5062,1.5065,1.5048,1.50505,732800000.0
2009-01-27 12:40:00,1.50505,1.5053,1.50405,1.5052,887700000.0
2009-01-27 12:45:00,1.5052,1.5057,1.5048,1.50565,663000000.0
2009-01-27 12:50:00,1.5056,1.50575,1.5055,1.5056,595600000.0
2009-01-27 12:55:00,1.50565,1.5059,1.50555,1.5056,448400000.0
2009-01-27 13:00:00,1.50555,1.5056,1.50515,1.50525,601200000.0
2009-01-27 13:05:00,1.50525,1.50525,1.50475,1.50515,387500000.0
2009-01-27 13:10:00,1.5053,1.50595,1.5051,1.5053,638000000.0
2009-01-27 13:15:00,1.5053,1.5056,1.50495,1.5055,574800000.0
2009-01-27 13:20:00,1.50555,1.50585,1.50545,1.50555,701400000.0
2009-01-27 13:25:00,1.50555,1.5056,1.5034,1.50395,676600000.0
2009-01-27 13:30:00,1.50395,1.50415,1.50295,1.50315,1202400000.0
2009-01-27 13:35:00,1.5031,1.50365,1.5031,1.5033,604800000.0
2009-01-27 13:40:00,1.5033,1.50395,1.50325,1.50375,620200000.0
2009-01-27 13:45:00,1.50375,1.50395,1.50305,1.50355,939400000.0
2009-01-27 13:50:00,1.50355,1.50405,1.5031,1.50335,755200000.0
2009-01-27 13:55:00,1.50335,1.5037,1.50255,1.5026,862000000.0
2009-01-27 14:00:00,1.50265,1.50275,1.5018,1.50245,703400000.0
2009-01-27 14:05:00,1.50245,1.5032,1.50235,1.50305,760400000.0
2009-01-27 14:10:00,1.50305,1.5032,1.5015,1.50235,840400000.0
2009-01-27 14:15:00,1.50235,1.50255,1.50145,1.5021,684500000.0
2009-01-27 14:20:00,1.5021,1.5023,1.5,1.5007,1324200000.0
2009-01-27 14:25:00,1.5007,1.5016,1.5006,1.5016,848000000.0
2009-01-27 14:30:00,1.50155,1.50245,1.5015,1.502,895600000.0
2009-01-27 14:35:00,1.502,1.5026,1.50165,1.50245,698800000.0
2009-01-27 14:40:00,1.50245,1.50295,1.50165,1.5017,925400000.0
2009-01-27 14:45:00,1.50175,1.5023,1.50105,1.50105,702100000.0
2009-01-27 14:50:00,1.50105,1.50185,1.50105,1.5016,593600000.0
2009-01-27 14:55:00,1.5016,1.5017,1.5013,1.5016,746000000.0
2009-01-27 15:00:00,1.50165,1.5018,1.50125,1.50165,614000000.0
2009-01-27 15:05:00,1.50165,1.50235,1.5013,1.5013,800200000.0
2009-01-27 15:10:00,1.50135,1.5019,1.50125,1.50165,711700000.0
2009-01-27 15:15:00,1.5017,1.50185,1.501,1.5014,1065200000.0
2009-01-27 15:20:00,1.50145,1.502,1.50145,1.5019,735800000.0
2009-01-27 15:25:00,1.5019,1.50275,1.5017,1.50255,815800000.0
2009-01-27 15:30:00,1.5026,1.50275,1.50205,1.5026,1206400000.0
2009-01-27 15:35:00,1.5027,1.50295,1.50245,1.5025,1046600000.0
2009-01-27 15:40:00,1.50245,1.5027,1.5011,1.5017,774700000.0
2009-01-27 15:45:00,1.5017,1.5024,1.50155,1.50205,1002500000.0
2009-01-27 15:50:00,1.502,1.5035,1.5018,1.50335,1180600000.0
2009-01-27 15:55:00,1.5034,1.50455,1.50325,1.50435,1357100000.0
2009-01-27 16:00:00,1.50435,1.50485,1.5038,1.5046,1397200000.0
2009-01-27 16:05:00,1.50465,1.50605,1.50445,1.50555,1100600000.0
2009-01-27 16:10:00,1.5056,1.5063,1.5051,1.50555,1089200000.0
2009-01-27 16:15:00,1.50555,1.50615,1.5053,1.50575,928600000.0
2009-01-27 16:20:00,1.5057,1.50585,1.50475,1.505,1493500000.0
2009-01-27 16:25:00,1.505,1.5051,1.50435,1.50435,1466900000.0
2009-01-27 16:30:00,1.5043,1.5043,1.50335,1.5038,1266300000.0
2009-01-27 16:35:00,1.50395,1.50425,1.50335,1.50415,1564000000.0
2009-01-27 16:40:00,1.50415,1.50435,1.50365,1.50435,819000000.0
2009-01-27 16:45:00,1.50435,1.5046,1.50355,1.5038,1055600000.0
2009-01-27 16:50:00,1.5038,1.50415,1.50325,1.5034,1115600000.0
2009-01-27 16:55:00,1.5033,1.50355,1.5018,1.50195,1403000000.0
2009-01-27 17:00:00,1.50195,1.5025,1.50045,1.50055,1484000000.0
2009-01-27 17:05:00,1.5006,1.50135,1.4995,1.4998,1520000000.0
2009-01-27 17:10:00,1.4997,1.50085,1.49895,1.49985,1006000000.0
2009-01-27 17:15:00,1.49985,1.50015,1.49895,1.4992,1313200000.0
2009-01-27 17:20:00,1.4992,1.5005,1.49855,1.4996,1429600000.0
2009-01-27 17:25:00,1.4996,1.50025,1.49895,1.49925,1387400000.0
2009-01-27 17:30:00,1.4992,1.49925,1.4964,1.49655,2192400000.0
2009-01-27 17:35:00,1.49655,1.49825,1.4965,1.49785,1247400000.0
2009-01-27 17:40:00,1.4979,1.49795,1.49715,1.49755,682600000.0
2009-01-27 17:45:00,1.49755,1.4976,1.4967,1.4975,993000000.0
2009-01-27 17:50:00,1.4975,1.49825,1.4963,1.49745,1030200000.0
2009-01-27 17:55:00,1.4974,1.50015,1.4974,1.4999,1147800000.0
2009-01-27 18:00:00,1.49985,1.5011,1.49955,1.50025,1112400000.0
2009-01-27 18:05:00,1.50025,1.50105,1.5,1.50075,980800000.0
2009-01-27 18:10:00,1.5008,1.5013,1.4995,1.49985,1009600000.0
2009-01-27 18:15:00,1.49985,1.49995,1.4977,1.4985,1384900000.0
2009-01-27 18:20:00,1.4985,1.49985,1.49805,1.4992,1605000000.0
2009-01-27 18:25:00,1.49915,1.50055,1.4991,1.49955,1045400000.0
2009-01-27 18:30:00,1.49955,1.49975,1.499,1.4991,1034600000.0
2009-01-27 18:35:00,1.49905,1.49945,1.4987,1.49945,1152600000.0
2009-01-27 18:40:00,1.49935,1.49995,1.49875,1.4998,1182100000.0
2009-01-27 18:45:00,1.49975,1.50045,1.49965,1.50035,1685399999.0
2009-01-27 18:50:00,1.50035,1.50115,1.5003,1.5007,772600000.0
2009-01-27 18:55:00,1.5007,1.5007,1.4981,1.4983,1214300001.0
2009-01-27 19:00:00,1.49845,1.49905,1.4982,1.49865,424400000.0
2009-01-27 19:05:00,1.49865,1.49865,1.49765,1.4981,554200000.0
2009-01-27 19:10:00,1.49825,1.49915,1.4979,1.49905,562800000.0
2009-01-27 19:15:00,1.49905,1.5005,1.49865,1.50045,538400000.0
2009-01-27 19:20:00,1.5003,1.50065,1.50005,1.50015,532000000.0
2009-01-27 19:25:00,1.50015,1.50085,1.49995,1.50085,301300000.0
2009-01-27 19:30:00,1.50095,1.5011,1.5003,1.50055,443000000.0
2009-01-27 19:35:00,1.5005,1.5007,1.50005,1.5004,554800000.0
2009-01-27 19:40:00,1.50035,1.50095,1.50015,1.50045,518800000.0
2009-01-27 19:45:00,1.50045,1.5007,1.49985,1.5,418600000.0
2009-01-27 19:50:00,1.5,1.50035,1.4994,1.50005,501200000.0
2009-01-27 19:55:00,1.50005,1.50065,1.50005,1.50005,573400000.0
2009-01-27 20:00:00,1.50005,1.5003,1.49995,1.5001,451400000.0
2009-01-27 20:05:00,1.50005,1.50005,1.49895,1.49945,542200000.0
2009-01-27 20:10:00,1.49945,1.50005,1.4994,1.49965,388000000.0
2009-01-27 20:15:00,1.49965,1.49985,1.49895,1.49895,654600000.0
2009-01-27 20:20:00,1.49895,1.5005,1.49895,1.5002,283400000.0
2009-01-27 20:25:00,1.50025,1.50125,1.50005,1.5006,511800000.0
2009-01-27 20:30:00,1.5007,1.5011,1.5,1.50085,470600000.0
2009-01-27 20:35:00,1.50085,1.501,1.49955,1.4999,601000000.0
2009-01-27 20:40:00,1.4999,1.50105,1.4999,1.5003,405600000.0
2009-01-27 20:45:00,1.5003,1.50065,1.4999,1.50025,468800000.0
2009-01-27 20:50:00,1.50025,1.50055,1.5001,1.5003,234800000.0
2009-01-27 20:55:00,1.5003,1.50075,1.5,1.5002,333000000.0
2009-01-27 21:00:00,1.5002,1.5003,1.4976,1.4982,388200000.0
2009-01-27 21:05:00,1.4982,1.4987,1.49725,1.49785,362300000.0
2009-01-27 21:10:00,1.49795,1.4984,1.49775,1.49825,378000000.0
2009-01-27 21:15:00,1.49825,1.4992,1.498,1.4989,503000000.0
2009-01-27 21:20:00,1.4989,1.49895,1.498,1.4984,472800000.0
2009-01-27 21:25:00,1.4984,1.49925,1.49835,1.49895,530800000.0
2009-01-27 21:30:00,1.49895,1.4991,1.4981,1.49895,362200000.0
2009-01-27 21:35:00,1.499,1.49945,1.49865,1.4987,417000000.0
2009-01-27 21:40:00,1.4987,1.499,1.4986,1.49865,499000000.0
2009-01-27 21:45:00,1.49865,1.49875,1.498,1.49855,437400000.0
2009-01-27 21:50:00,1.49865,1.49895,1.4983,1.49845,466399999.0
2009-01-27 21:55:00,1.49845,1.49895,1.49825,1.4987,560600000.0
2009-01-27 22:00:00,1.4988,1.49885,1.49785,1.49805,271100000.0
2009-01-27 22:05:00,1.498,1.49885,1.4979,1.4987,230600000.0
2009-01-27 22:10:00,1.49875,1.49935,1.4987,1.4991,237800000.0
2009-01-27 22:15:00,1.49905,1.4992,1.49845,1.4992,192000000.0
2009-01-27 22:20:00,1.4992,1.50085,1.499,1.5006,479600000.0
2009-01-27 22:25:00,1.5006,1.50185,1.50045,1.5018,545600000.0
2009-01-27 22:30:00,1.50175,1.50225,1.50135,1.50205,568000000.0
2009-01-27 22:35:00,1.502,1.5031,1.50155,1.50245,578000000.0
2009-01-27 22:40:00,1.5024,1.50275,1.50195,1.50265,286800000.0
2009-01-27 22:45:00,1.50275,1.50275,1.50205,1.50215,317400000.0
2009-01-27 22:50:00,1.50215,1.50235,1.50195,1.50215,224400000.0
2009-01-27 22:55:00,1.50215,1.50325,1.50195,1.50315,485600000.0
2009-01-27 23:00:00,1.5031,1.50325,1.5019,1.502,427200000.0
2009-01-27 23:05:00,1.502,1.50215,1.50175,1.5018,246000000.0
2009-01-27 23:10:00,1.50175,1.50265,1.5014,1.50265,225000000.0
2009-01-27 23:15:00,1.50265,1.50405,1.50205,1.50305,248500000.0
2009-01-27 23:20:00,1.5031,1.50325,1.5026,1.5027,173000000.0
2009-01-27 23:25:00,1.50265,1.50265,1.5011,1.50195,281500000.0
2009-01-27 23:30:00,1.50195,1.50305,1.50145,1.5027,505200000.0
2009-01-27 23:35:00,1.50255,1.50295,1.50215,1.50225,248200000.0
2009-01-27 23:40:00,1.50225,1.50275,1.5019,1.5022,323600000.0
2009-01-27 23:45:00,1.5022,1.50315,1.50215,1.50285,278200000.0
2009-01-27 23:50:00,1.50295,1.5031,1.5026,1.50285,134800000.0
2009-01-27 23:55:00,1.5028,1.5037,1.5028,1.5035,253600000.0
2009-01-28 00:00:00,1.5035,1.5037,1.5028,1.5037,160800000.0
2009-01-28 00:05:00,1.5038,1.5038,1.5033,1.5037,48800000.0
2009-01-28 00:10:00,1.50335,1.5039,1.5033,1.50355,154400000.0
2009-01-28 00:15:00,1.5035,1.50365,1.5032,1.50345,120200000.0
2009-01-28 00:20:00,1.5033,1.5041,1.5033,1.504,102600000.0
2009-01-28 00:25:00,1.504,1.5048,1.50395,1.50475,115400000.0
2009-01-28 00:30:00,1.5044,1.50475,1.50405,1.50445,412600000.0
2009-01-28 00:35:00,1.50445,1.50525,1.50405,1.5051,188000000.0
2009-01-28 00:40:00,1.50495,1.5051,1.504,1.5043,289200000.0
2009-01-28 00:45:00,1.5043,1.5045,1.5039,1.5045,134600000.0
2009-01-28 00:50:00,1.5045,1.50485,1.50432,1.50452,113000000.0
2009-01-28 00:55:00,1.5045,1.5051,1.5045,1.5047,92000000.0
2009-01-28 01:00:00,1.50475,1.5052,1.50455,1.5052,172800000.0
2009-01-28 01:05:00,1.5052,1.50655,1.5052,1.50655,273200000.0
2009-01-28 01:10:00,1.50655,1.5068,1.50645,1.50645,291200000.0
2009-01-28 01:15:00,1.5065,1.5068,1.5064,1.5064,171400000.0
2009-01-28 01:20:00,1.50645,1.5066,1.5062,1.50633,65600000.0
2009-01-28 01:25:00,1.50645,1.50665,1.50605,1.50645,160800000.0
2009-01-28 01:30:00,1.50645,1.50645,1.50585,1.50615,95400000.0
2009-01-28 01:35:00,1.5062,1.507,1.50605,1.5068,317300000.0
2009-01-28 01:40:00,1.50675,1.5073,1.5066,1.50695,264800000.0
2009-01-28 01:45:00,1.5069,1.5071,1.50655,1.5067,176800000.0
2009-01-28 01:50:00,1.50675,1.50695,1.5062,1.50635,264000000.0
2009-01-28 01:55:00,1.506,1.5066,1.50595,1.50605,442800000.0
2009-01-28 02:00:00,1.506,1.5067,1.506,1.5063,321800000.0
2009-01-28 02:05:00,1.5063,1.50685,1.5063,1.50655,135200000.0
2009-01-28 02:10:00,1.5066,1.5072,1.5066,1.5071,428600000.0
2009-01-28 02:15:00,1.5071,1.50715,1.50615,1.50705,382200000.0
2009-01-28 02:20:00,1.50705,1.50705,1.50675,1.50675,150800000.0
2009-01-28 02:25:00,1.50685,1.5069,1.50665,1.50665,73600000.0
2009-01-28 02:30:00,1.5068,1.50715,1.50605,1.5066,443800000.0
2009-01-28 02:35:00,1.50627,1.5066,1.50495,1.50615,380800000.0
2009-01-28 02:40:00,1.50615,1.50635,1.5048,1.5055,286000000.0
2009-01-28 02:45:00,1.5056,1.5056,1.5048,1.5052,273000000.0
2009-01-28 02:50:00,1.5051,1.5051,1.504,1.50455,405600000.0
2009-01-28 02:55:00,1.50465,1.50505,1.50415,1.5046,259800000.0
2009-01-28 03:00:00,1.50445,1.5048,1.50415,1.50425,361400000.0
2009-01-28 03:05:00,1.50415,1.5044,1.504,1.504,299000000.0
2009-01-28 03:10:00,1.50405,1.5052,1.504,1.50455,460400000.0
2009-01-28 03:15:00,1.5046,1.50525,1.50415,1.50505,280000000.0
2009-01-28 03:20:00,1.50515,1.5057,1.50495,1.50545,276600000.0
2009-01-28 03:25:00,1.50545,1.50625,1.5053,1.506,281600000.0
2009-01-28 03:30:00,1.506,1.5061,1.50505,1.5061,282400000.0
2009-01-28 03:35:00,1.506,1.5067,1.50575,1.50645,399600000.0
2009-01-28 03:40:00,1.50645,1.5068,1.50645,1.5067,201600000.0
2009-01-28 03:45:00,1.5067,1.5068,1.5064,1.50665,207800000.0
2009-01-28 03:50:00,1.50665,1.5068,1.5064,1.50645,276000001.0
2009-01-28 03:55:00,1.50645,1.5069,1.506,1.50675,574400000.0
2009-01-28 04:00:00,1.50675,1.50725,1.50615,1.50685,494200000.0
2009-01-28 04:05:00,1.50685,1.50735,1.5066,1.507,481600000.0
2009-01-28 04:10:00,1.5071,1.50715,1.50605,1.5061,895200000.0
2009-01-28 04:15:00,1.50615,1.5069,1.50615,1.50665,441600000.0
2009-01-28 04:20:00,1.50665,1.5068,1.50585,1.50665,294200000.0
2009-01-28 04:25:00,1.50665,1.50725,1.5064,1.5072,411600000.0
2009-01-28 04:30:00,1.5072,1.50735,1.50655,1.50655,377400000.0
2009-01-28 04:35:00,1.50655,1.507,1.50645,1.50675,270800000.0
2009-01-28 04:40:00,1.50675,1.5071,1.50665,1.50695,117800000.0
2009-01-28 04:45:00,1.50695,1.5071,1.50675,1.5068,169800000.0
2009-01-28 04:50:00,1.50685,1.50715,1.50675,1.507,113600000.0
2009-01-28 04:55:00,1.507,1.50725,1.50685,1.50695,240400000.0
2009-01-28 05:00:00,1.5069,1.5074,1.5069,1.50715,339000000.0
2009-01-28 05:05:00,1.50715,1.50745,1.50705,1.50725,257200000.0
2009-01-28 05:10:00,1.50725,1.50745,1.5067,1.5069,396800000.0
2009-01-28 05:15:00,1.5069,1.5073,1.5069,1.5072,175200000.0
2009-01-28 05:20:00,1.5073,1.5073,1.50695,1.5071,243200000.0
2009-01-28 05:25:00,1.5071,1.5073,1.50675,1.50698,344600000.0
2009-01-28 05:30:00,1.5071,1.50715,1.50695,1.50705,217000000.0
2009-01-28 05:35:00,1.50705,1.50715,1.5068,1.50705,170000000.0
2009-01-28 05:40:00,1.50705,1.50745,1.507,1.5073,193200000.0
2009-01-28 05:45:00,1.5073,1.50755,1.507,1.5072,248800000.0
2009-01-28 05:50:00,1.5072,1.5072,1.50695,1.5071,158800000.0
2009-01-28 05:55:00,1.50705,1.5072,1.507,1.5072,116200000.0
2009-01-28 06:00:00,1.5072,1.50755,1.50715,1.5073,233800000.0
2009-01-28 06:05:00,1.5074,1.50765,1.5073,1.5074,243200000.0
2009-01-28 06:10:00,1.5073,1.5077,1.50705,1.5074,237800000.0
2009-01-28 06:15:00,1.5074,1.5076,1.50715,1.50745,163000000.0
2009-01-28 06:20:00,1.5075,1.5082,1.5074,1.508,324400000.0
2009-01-28 06:25:00,1.50805,1.5082,1.5078,1.508,328600000.0
2009-01-28 06:30:00,1.50805,1.5081,1.5079,1.508,240200000.0
2009-01-28 06:35:00,1.50805,1.5088,1.508,1.5088,231000000.0
2009-01-28 06:40:00,1.50835,1.5087,1.5082,1.50825,207500000.0
2009-01-28 06:45:00,1.5082,1.50835,1.5078,1.50785,86200000.0
2009-01-28 06:50:00,1.50785,1.508,1.50736,1.5079,243400000.0
2009-01-28 06:55:00,1.5079,1.5087,1.5079,1.50845,291800000.0
2009-01-28 07:00:00,1.50845,1.50875,1.5084,1.50865,210600000.0
2009-01-28 07:05:00,1.50865,1.5087,1.5076,1.5078,297800000.0
2009-01-28 07:10:00,1.50785,1.50795,1.50705,1.5077,205600000.0
2009-01-28 07:15:00,1.50765,1.5079,1.5071,1.5079,222600000.0
2009-01-28 07:20:00,1.508,1.50825,1.5075,1.5075,173000000.0
2009-01-28 07:25:00,1.5075,1.5075,1.50645,1.50705,311400000.0
2009-01-28 07:30:00,1.5071,1.50715,1.5064,1.50655,183600000.0
2009-01-28 07:35:00,1.50655,1.50775,1.50655,1.50725,164500000.0
2009-01-28 07:40:00,1.5072,1.50845,1.50685,1.5083,247900000.0
2009-01-28 07:45:00,1.5082,1.50845,1.50785,1.508,88400000.0
2009-01-28 07:50:00,1.5082,1.50855,1.5078,1.50835,424000000.0
2009-01-28 07:55:00,1.50835,1.50865,1.508,1.50825,354400000.0
2009-01-28 08:00:00,1.50825,1.5093,1.50825,1.5091,346800000.0
2009-01-28 08:05:00,1.5091,1.5094,1.5089,1.5092,178999999.0
2009-01-28 08:10:00,1.5093,1.5093,1.50795,1.50845,532400000.0
2009-01-28 08:15:00,1.50845,1.50905,1.50835,1.50855,410600000.0
2009-01-28 08:20:00,1.5087,1.50945,1.50855,1.5092,417200002.0
2009-01-28 08:25:00,1.5092,1.5102,1.5092,1.5101,536800000.0
2009-01-28 08:30:00,1.51005,1.5104,1.5093,1.5097,358800000.0
2009-01-28 08:35:00,1.5097,1.5097,1.50945,1.5096,233800000.0
2009-01-28 08:40:00,1.50955,1.50975,1.50725,1.50815,474100000.0
2009-01-28 08:45:00,1.50815,1.50835,1.50595,1.5066,1053800000.0
2009-01-28 08:50:00,1.5066,1.50685,1.5065,1.5066,298400000.0
2009-01-28 08:55:00,1.50665,1.5074,1.50645,1.5072,401000000.0
2009-01-28 09:00:00,1.5072,1.508,1.50715,1.50745,550800000.0
2009-01-28 09:05:00,1.50745,1.508,1.5074,1.50795,472600000.0
2009-01-28 09:10:00,1.50795,1.5082,1.50705,1.50715,477200001.0
2009-01-28 09:15:00,1.50715,1.5074,1.50515,1.50515,669800000.0
2009-01-28 09:20:00,1.50515,1.50545,1.50385,1.5053,1030600000.0
2009-01-28 09:25:00,1.50525,1.5068,1.50525,1.5057,1080500000.0
2009-01-28 09:30:00,1.5058,1.5065,1.50535,1.5058,990000001.0
2009-01-28 09:35:00,1.5058,1.506,1.5053,1.5053,495600000.0
2009-01-28 09:40:00,1.5054,1.5058,1.50525,1.5053,892000000.0
2009-01-28 09:45:00,1.5053,1.50595,1.5053,1.5057,940600000.0
2009-01-28 09:50:00,1.5057,1.50675,1.5057,1.5063,783400001.0
2009-01-28 09:55:00,1.50635,1.50815,1.5062,1.50795,617600000.0
2009-01-28 10:00:00,1.5079,1.5082,1.50695,1.50795,1087600000.0
2009-01-28 10:05:00,1.5079,1.5084,1.50745,1.50805,777800000.0
2009-01-28 10:10:00,1.5081,1.50875,1.5078,1.5078,1086400000.0
2009-01-28 10:15:00,1.5078,1.5083,1.50695,1.50695,1005300000.0
2009-01-28 10:20:00,1.50695,1.5072,1.5064,1.5071,1210000000.0
2009-01-28 10:25:00,1.5071,1.50865,1.5071,1.5083,910800000.0
2009-01-28 10:30:00,1.5083,1.50875,1.50795,1.50845,1027800000.0
2009-01-28 10:35:00,1.50845,1.50865,1.50795,1.50845,1076000000.0
2009-01-28 10:40:00,1.50845,1.5088,1.50775,1.5078,947199999.0
2009-01-28 10:45:00,1.5079,1.5088,1.5077,1.50855,498800000.0
2009-01-28 10:50:00,1.5086,1.5088,1.5073,1.5076,958700000.0
2009-01-28 10:55:00,1.5077,1.5089,1.5076,1.5089,668200000.0
2009-01-28 11:00:00,1.5088,1.50975,1.50745,1.50765,1242399999.0
2009-01-28 11:05:00,1.50775,1.50835,1.5075,1.50805,1027800000.0
2009-01-28 11:10:00,1.50805,1.50815,1.50675,1.50715,938000000.0
2009-01-28 11:15:00,1.50715,1.50745,1.5063,1.5073,895400000.0
2009-01-28 11:20:00,1.50735,1.50765,1.5063,1.5065,387400000.0
2009-01-28 11:25:00,1.50655,1.50805,1.50645,1.508,1071800000.0
2009-01-28 11:30:00,1.508,1.508,1.50715,1.5074,941200000.0
2009-01-28 11:35:00,1.5074,1.509,1.5074,1.509,746200000.0
2009-01-28 11:40:00,1.50895,1.51215,1.50895,1.5118,982100000.0
2009-01-28 11:45:00,1.5118,1.5128,1.51145,1.5128,1072700000.0
2009-01-28 11:50:00,1.51285,1.5133,1.51205,1.51315,1155200000.0
2009-01-28 11:55:00,1.5131,1.5133,1.5125,1.51305,707400000.0
2009-01-28 12:00:00,1.51305,1.5141,1.51215,1.51285,817200000.0
2009-01-28 12:05:00,1.51295,1.514,1.5124,1.5124,841800000.0
2009-01-28 12:10:00,1.51245,1.5125,1.51165,1.51215,739000000.0
2009-01-28 12:15:00,1.512,1.51265,1.51155,1.5126,629800000.0
2009-01-28 12:20:00,1.5125,1.513,1.512,1.51255,1001500000.0
2009-01-28 12:25:00,1.51255,1.51365,1.51215,1.5133,1091600000.0
2009-01-28 12:30:00,1.5135,1.5155,1.51305,1.51455,1694400000.0
2009-01-28 12:35:00,1.5145,1.5145,1.5135,1.51385,1120400000.0
2009-01-28 12:40:00,1.514,1.51535,1.5139,1.51485,947199999.0
2009-01-28 12:45:00,1.51475,1.5152,1.5141,1.51425,1116800000.0
2009-01-28 12:50:00,1.5143,1.5148,1.51415,1.51425,1531000001.0
2009-01-28 12:55:00,1.5144,1.5144,1.5133,1.5137,932200000.0
2009-01-28 13:00:00,1.5137,1.51405,1.51355,1.51355,399200000.0
2009-01-28 13:05:00,1.51365,1.5138,1.51325,1.51325,552300000.0
2009-01-28 13:10:00,1.51335,1.51375,1.5133,1.51345,562200000.0
2009-01-28 13:15:00,1.5136,1.5136,1.513,1.51335,416200000.0
2009-01-28 13:20:00,1.5133,1.51385,1.5131,1.5133,687800000.0
2009-01-28 13:25:00,1.5132,1.51325,1.5122,1.51225,548800000.0
2009-01-28 13:30:00,1.51225,1.51285,1.5121,1.5123,918000000.0
2009-01-28 13:35:00,1.51225,1.5138,1.51225,1.5137,688400000.0
2009-01-28 13:40:00,1.51375,1.5142,1.5135,1.51415,549500000.0
2009-01-28 13:45:00,1.5141,1.51435,1.5135,1.51385,608000000.0
2009-01-28 13:50:00,1.5139,1.51455,1.5138,1.51455,674400000.0
2009-01-28 13:55:00,1.51455,1.515,1.51445,1.51455,710199999.0
2009-01-28 14:00:00,1.51455,1.51455,1.5124,1.513,760000000.0
2009-01-28 14:05:00,1.513,1.5133,1.51275,1.51305,346600000.0
2009-01-28 14:10:00,1.5131,1.51345,1.51285,1.51295,496700000.0
2009-01-28 14:15:00,1.51295,1.51305,1.5121,1.51235,1288400000.0
2009-01-28 14:20:00,1.51225,1.51265,1.5121,1.51245,886200000.0
2009-01-28 14:25:00,1.51245,1.5127,1.51205,1.5126,464400000.0
2009-01-28 14:30:00,1.5126,1.51415,1.51225,1.5137,770400000.0
2009-01-28 14:35:00,1.5137,1.5147,1.5137,1.51435,822700000.0
2009-01-28 14:40:00,1.5143,1.5155,1.51385,1.5155,1184600000.0
2009-01-28 14:45:00,1.5155,1.5165,1.51545,1.516,684300000.0
2009-01-28 14:50:00,1.5159,1.516,1.51545,1.516,526000000.0
2009-01-28 14:55:00,1.516,1.51715,1.5156,1.51675,862000000.0
2009-01-28 15:00:00,1.5169,1.5178,1.51655,1.5172,886400000.0
2009-01-28 15:05:00,1.51725,1.51765,1.51615,1.51625,739800000.0
2009-01-28 15:10:00,1.51625,1.5164,1.51615,1.5163,730000000.0
2009-01-28 15:15:00,1.51635,1.5165,1.5159,1.5162,843000000.0
2009-01-28 15:20:00,1.51625,1.51665,1.5159,1.51665,797200000.0
2009-01-28 15:25:00,1.51665,1.51715,1.51655,1.517,577279000.0
2009-01-28 15:30:00,1.51695,1.5177,1.51695,1.5175,780100000.0
2009-01-28 15:35:00,1.5175,1.51795,1.5173,1.51755,820400000.0
2009-01-28 15:40:00,1.51755,1.51785,1.517,1.51705,989400000.0
2009-01-28 15:45:00,1.5171,1.5173,1.51695,1.517,738000000.0
2009-01-28 15:50:00,1.517,1.51745,1.5162,1.5163,858700000.0
2009-01-28 15:55:00,1.5164,1.51715,1.5163,1.51685,649800000.0
2009-01-28 16:00:00,1.51685,1.5169,1.51625,1.5163,446800000.0
2009-01-28 16:05:00,1.5163,1.5171,1.51595,1.51685,622800000.0
2009-01-28 16:10:00,1.5168,1.5171,1.51585,1.51615,1263800000.0
2009-01-28 16:15:00,1.5162,1.5163,1.5151,1.5152,989200000.0
2009-01-28 16:20:00,1.5152,1.51535,1.51415,1.51425,877700000.0
2009-01-28 16:25:00,1.51425,1.5144,1.5137,1.51375,868800000.0
2009-01-28 16:30:00,1.51375,1.51455,1.51345,1.51455,898900000.0
2009-01-28 16:35:00,1.5145,1.51515,1.51395,1.51505,937000000.0
2009-01-28 16:40:00,1.51505,1.51515,1.51415,1.51465,666000000.0
2009-01-28 16:45:00,1.5147,1.51485,1.514,1.51415,858200000.0
2009-01-28 16:50:00,1.51415,1.5147,1.5138,1.51415,998600000.0
2009-01-28 16:55:00,1.51415,1.5145,1.5137,1.5143,976700000.0
2009-01-28 17:00:00,1.51425,1.5147,1.51375,1.51385,1175200000.0
2009-01-28 17:05:00,1.5138,1.5141,1.51345,1.514,951700000.0
2009-01-28 17:10:00,1.5139,1.51415,1.51295,1.51385,896800000.0
2009-01-28 17:15:00,1.51385,1.5156,1.51365,1.51535,1034700000.0
2009-01-28 17:20:00,1.5154,1.51605,1.51505,1.5153,1143900000.0
2009-01-28 17:25:00,1.51535,1.5161,1.5151,1.51575,810000000.0
2009-01-28 17:30:00,1.51575,1.5166,1.51535,1.5159,1618400000.0
2009-01-28 17:35:00,1.5159,1.5165,1.51585,1.5161,998200000.0
2009-01-28 17:40:00,1.51605,1.51795,1.51605,1.5164,1082700000.0
2009-01-28 17:45:00,1.51635,1.51635,1.515,1.5156,883800000.0
2009-01-28 17:50:00,1.5157,1.5161,1.5154,1.5157,917900000.0
2009-01-28 17:55:00,1.5158,1.51595,1.5148,1.51485,1143000000.0
2009-01-28 18:00:00,1.5149,1.51535,1.5144,1.51525,1381100000.0
2009-01-28 18:05:00,1.51525,1.5156,1.51495,1.51505,789000000.0
2009-01-28 18:10:00,1.5151,1.5154,1.51375,1.514,952800000.0
2009-01-28 18:15:00,1.514,1.5145,1.51325,1.51435,1034600000.0
2009-01-28 18:20:00,1.5144,1.51445,1.51325,1.5137,1036800000.0
2009-01-28 18:25:00,1.5137,1.5137,1.5129,1.51295,1023600000.0
2009-01-28 18:30:00,1.51295,1.5133,1.5126,1.51285,1399800000.0
2009-01-28 18:35:00,1.51295,1.51305,1.5125,1.51255,1044400000.0
2009-01-28 18:40:00,1.5126,1.51345,1.5124,1.5129,1177900000.0
2009-01-28 18:45:00,1.51295,1.5135,1.51275,1.51335,680200000.0
2009-01-28 18:50:00,1.5134,1.51365,1.51305,1.51345,933600001.0
2009-01-28 18:55:00,1.5134,1.5161,1.5134,1.51525,885600000.0
2009-01-28 19:00:00,1.51525,1.5158,1.51505,1.51565,920400000.0
2009-01-28 19:05:00,1.5157,1.51715,1.5156,1.51615,1054800000.0
2009-01-28 19:10:00,1.5161,1.5166,1.51585,1.51605,611600000.0
2009-01-28 19:15:00,1.516,1.51625,1.51555,1.516,651000000.0
2009-01-28 19:20:00,1.51605,1.51625,1.51595,1.516,500400000.0
2009-01-28 19:25:00,1.516,1.51625,1.51585,1.5159,559400000.0
2009-01-28 19:30:00,1.5159,1.51655,1.51585,1.51645,400600000.0
2009-01-28 19:35:00,1.5164,1.51675,1.5159,1.51655,296800000.0
2009-01-28 19:40:00,1.51655,1.51685,1.51655,1.5168,338400000.0
2009-01-28 19:45:00,1.51675,1.5173,1.5163,1.5173,569800000.0
2009-01-28 19:50:00,1.5173,1.51815,1.51715,1.5176,393000000.0
2009-01-28 19:55:00,1.5176,1.5178,1.51685,1.51695,249800000.0
2009-01-28 20:00:00,1.5166,1.517,1.5163,1.51655,629400000.0
2009-01-28 20:05:00,1.5167,1.51765,1.51655,1.5174,403600000.0
2009-01-28 20:10:00,1.51745,1.5175,1.5159,1.51645,527000000.0
2009-01-28 20:15:00,1.5165,1.5166,1.51595,1.51615,584600000.0
2009-01-28 20:20:00,1.5163,1.51745,1.51605,1.5172,404600000.0
2009-01-28 20:25:00,1.51715,1.51775,1.5166,1.5166,309400000.0
2009-01-28 20:30:00,1.5166,1.51725,1.51645,1.51655,403600000.0
2009-01-28 20:35:00,1.51655,1.51715,1.5164,1.51715,313800000.0
2009-01-28 20:40:00,1.51715,1.51805,1.51705,1.51805,180400000.0
2009-01-28 20:45:00,1.51805,1.51835,1.5174,1.5181,339000000.0
2009-01-28 20:50:00,1.51805,1.51825,1.51705,1.51805,608600000.0
2009-01-28 20:55:00,1.51805,1.51855,1.5175,1.51855,1087400000.0
2009-01-28 21:00:00,1.51855,1.51875,1.51825,1.51845,729600000.0
2009-01-28 21:05:00,1.5186,1.51865,1.51755,1.5178,596000000.0
2009-01-28 21:10:00,1.5177,1.51865,1.5164,1.5175,610100000.0
2009-01-28 21:15:00,1.5175,1.5189,1.51635,1.51875,1099900000.0
2009-01-28 21:20:00,1.5188,1.5192,1.5159,1.51705,1173500000.0
2009-01-28 21:25:00,1.5172,1.51925,1.5143,1.51545,1283300000.0
2009-01-28 21:30:00,1.5154,1.5156,1.51275,1.51445,1174100000.0
2009-01-28 21:35:00,1.51445,1.5153,1.51385,1.5145,1154400000.0
2009-01-28 21:40:00,1.5146,1.51545,1.5141,1.5152,917000000.0
2009-01-28 21:45:00,1.5152,1.51525,1.5148,1.51515,408600000.0
2009-01-28 21:50:00,1.51515,1.5155,1.51485,1.51505,752400000.0
2009-01-28 21:55:00,1.5151,1.5155,1.5144,1.51545,873000000.0
2009-01-28 22:00:00,1.51545,1.51665,1.51545,1.5155,730600000.0
2009-01-28 22:05:00,1.51545,1.5163,1.5139,1.51425,736600000.0
2009-01-28 22:10:00,1.51435,1.5144,1.51285,1.51355,415000000.0
2009-01-28 22:15:00,1.51355,1.51375,1.51285,1.5131,562200000.0
2009-01-28 22:20:00,1.5132,1.5136,1.5126,1.51315,604400000.0
2009-01-28 22:25:00,1.51315,1.51315,1.51145,1.5116,623600000.0
2009-01-28 22:30:00,1.51165,1.5122,1.51125,1.5114,519000000.0
2009-01-28 22:35:00,1.5114,1.513,1.51135,1.51245,430400000.0
2009-01-28 22:40:00,1.51245,1.514,1.5123,1.5138,424800000.0
2009-01-28 22:45:00,1.5138,1.5145,1.5135,1.5143,443000000.0
2009-01-28 22:50:00,1.51435,1.51465,1.51245,1.513,394800000.0
2009-01-28 22:55:00,1.51295,1.51315,1.51245,1.51295,341200000.0
2009-01-28 23:00:00,1.5129,1.5138,1.5129,1.51335,390000000.0
2009-01-28 23:05:00,1.51345,1.5138,1.5133,1.5138,240400000.0
2009-01-28 23:10:00,1.51375,1.5146,1.5133,1.5135,306200000.0
2009-01-28 23:15:00,1.51345,1.5141,1.5134,1.5136,220400000.0
2009-01-28 23:20:00,1.51355,1.51415,1.51355,1.5138,261800000.0
2009-01-28 23:25:00,1.514,1.5143,1.5134,1.5143,411100000.0
2009-01-28 23:30:00,1.5143,1.51505,1.51395,1.5145,375800000.0
2009-01-28 23:35:00,1.5145,1.5146,1.5142,1.5145,142600000.0
2009-01-28 23:40:00,1.5145,1.515,1.51445,1.51475,134200000.0
2009-01-28 23:45:00,1.51485,1.51495,1.5145,1.51475,111800000.0
2009-01-28 23:50:00,1.51475,1.5154,1.51435,1.5153,192200000.0
2009-01-28 23:55:00,1.5152,1.5156,1.51495,1.51555,221600000.0
2009-01-29 00:00:00,1.51555,1.5156,1.51505,1.5156,149200000.0
2009-01-29 00:05:00,1.5157,1.5162,1.5157,1.51605,131400000.0
2009-01-29 00:10:00,1.51605,1.51615,1.5156,1.51585,137000000.0
2009-01-29 00:15:00,1.51585,1.516,1.5154,1.5158,178600000.0
2009-01-29 00:20:00,1.5158,1.51595,1.51565,1.5159,55000000.0
2009-01-29 00:25:00,1.516,1.5164,1.5157,1.5162,110200000.0
2009-01-29 00:30:00,1.5163,1.5166,1.5161,1.5162,249800000.0
2009-01-29 00:35:00,1.51625,1.5168,1.5161,1.5164,148000000.0
2009-01-29 00:40:00,1.51655,1.51665,1.51625,1.5164,117600000.0
2009-01-29 00:45:00,1.51635,1.51655,1.51615,1.51625,117800000.0
2009-01-29 00:50:00,1.5163,1.51645,1.5158,1.516,219000000.0
2009-01-29 00:55:00,1.516,1.5164,1.516,1.5161,165600000.0
2009-01-29 01:00:00,1.516,1.51615,1.5157,1.516,202000000.0
2009-01-29 01:05:00,1.516,1.5164,1.5159,1.5159,152000000.0
2009-01-29 01:10:00,1.5159,1.5165,1.5159,1.51615,205400000.0
2009-01-29 01:15:00,1.51605,1.5169,1.516,1.5163,95600000.0
2009-01-29 01:20:00,1.5163,1.51655,1.5159,1.516,347000000.0
2009-01-29 01:25:00,1.5159,1.51635,1.5155,1.51565,222000000.0
2009-01-29 01:30:00,1.5158,1.51605,1.5155,1.51565,209800000.0
2009-01-29 01:35:00,1.51595,1.51595,1.5145,1.5153,453800000.0
2009-01-29 01:40:00,1.5153,1.51545,1.51461,1.51482,386800000.0
2009-01-29 01:45:00,1.5153,1.5155,1.515,1.5153,157600000.0
2009-01-29 01:50:00,1.51535,1.51545,1.515,1.51545,75800000.0
2009-01-29 01:55:00,1.51535,1.5156,1.51495,1.5156,167600000.0
2009-01-29 02:00:00,1.51565,1.5158,1.51493,1.51555,207000000.0
2009-01-29 02:05:00,1.5156,1.51575,1.5153,1.5154,187000000.0
2009-01-29 02:10:00,1.5153,1.5155,1.5152,1.51535,265600000.0
2009-01-29 02:15:00,1.51535,1.5155,1.5149,1.51495,397600000.0
2009-01-29 02:20:00,1.515,1.51615,1.5148,1.5156,338000000.0
2009-01-29 02:25:00,1.5156,1.51645,1.5156,1.5159,463800000.0
2009-01-29 02:30:00,1.5158,1.5163,1.5158,1.51615,201200000.0
2009-01-29 02:35:00,1.5157,1.5161,1.51556,1.5157,301600000.0
2009-01-29 02:40:00,1.5157,1.5158,1.51445,1.5151,602600000.0
2009-01-29 02:45:00,1.51495,1.51555,1.51435,1.51495,341800000.0
2009-01-29 02:50:00,1.51495,1.51515,1.5139,1.51425,666600000.0
2009-01-29 02:55:00,1.51425,1.51545,1.5142,1.5147,728200000.0
2009-01-29 03:00:00,1.5148,1.5153,1.514,1.51445,544000000.0
2009-01-29 03:05:00,1.51455,1.5146,1.51395,1.514,455600000.0
2009-01-29 03:10:00,1.51415,1.51425,1.51345,1.5136,384800000.0
2009-01-29 03:15:00,1.51333,1.51425,1.51304,1.514,470600000.0
2009-01-29 03:20:00,1.514,1.51415,1.5139,1.5141,222400000.0
2009-01-29 03:25:00,1.5141,1.51415,1.5137,1.5138,212600000.0
2009-01-29 03:30:00,1.5138,1.5138,1.51345,1.5138,183400000.0
2009-01-29 03:35:00,1.5138,1.51435,1.51336,1.51435,198800000.0
2009-01-29 03:40:00,1.51435,1.51465,1.5141,1.51455,512800000.0
2009-01-29 03:45:00,1.51465,1.5147,1.5144,1.5146,169000000.0
2009-01-29 03:50:00,1.5146,1.51515,1.5145,1.51505,203800000.0
2009-01-29 03:55:00,1.51505,1.51505,1.51445,1.51455,126200000.0
2009-01-29 04:00:00,1.51455,1.51455,1.5141,1.5142,189400000.0
2009-01-29 04:05:00,1.5142,1.51425,1.5139,1.514,188600000.0
2009-01-29 04:10:00,1.514,1.514,1.51335,1.5135,304600000.0
2009-01-29 04:15:00,1.5135,1.51445,1.5133,1.5137,505600000.0
2009-01-29 04:20:00,1.5138,1.514,1.5133,1.514,119600000.0
2009-01-29 04:25:00,1.5139,1.514,1.51285,1.51305,227800000.0
2009-01-29 04:30:00,1.5131,1.51325,1.51295,1.51295,269600000.0
2009-01-29 04:35:00,1.51295,1.51305,1.51295,1.51305,115600000.0
2009-01-29 04:40:00,1.51305,1.51335,1.51305,1.5131,191600000.0
2009-01-29 04:45:00,1.51315,1.51355,1.51295,1.51345,124200000.0
2009-01-29 04:50:00,1.51345,1.51405,1.51345,1.5136,207800000.0
2009-01-29 04:55:00,1.51375,1.51525,1.51365,1.51525,390000000.0
2009-01-29 05:00:00,1.5154,1.5155,1.51495,1.5152,224600000.0
2009-01-29 05:05:00,1.5152,1.5158,1.5152,1.5158,244000000.0
2009-01-29 05:10:00,1.51575,1.51595,1.51515,1.51515,105200000.0
2009-01-29 05:15:00,1.5153,1.5155,1.5149,1.51505,159200000.0
2009-01-29 05:20:00,1.51505,1.5153,1.515,1.51505,120200000.0
2009-01-29 05:25:00,1.51495,1.5152,1.51475,1.51495,238800000.0
2009-01-29 05:30:00,1.51495,1.51495,1.514,1.51415,397600000.0
2009-01-29 05:35:00,1.51415,1.51435,1.51415,1.51425,155600000.0
2009-01-29 05:40:00,1.51425,1.51495,1.5142,1.5149,309600000.0
2009-01-29 05:45:00,1.5149,1.51525,1.51485,1.51495,241400000.0
2009-01-29 05:50:00,1.5148,1.5154,1.5143,1.51455,292800000.0
2009-01-29 05:55:00,1.51455,1.51505,1.51345,1.5144,285600000.0
2009-01-29 06:00:00,1.51435,1.5154,1.51395,1.51505,397400000.0
2009-01-29 06:05:00,1.51505,1.5152,1.514,1.514,334000000.0
2009-01-29 06:10:00,1.514,1.5141,1.5133,1.5137,439600000.0
2009-01-29 06:15:00,1.51375,1.5151,1.5135,1.51415,466200000.0
2009-01-29 06:20:00,1.5141,1.515,1.51315,1.5137,385800000.0
2009-01-29 06:25:00,1.51365,1.5146,1.51365,1.5143,263800000.0
2009-01-29 06:30:00,1.5142,1.5145,1.514,1.51425,289000000.0
2009-01-29 06:35:00,1.5143,1.51445,1.5129,1.51415,240400000.0
2009-01-29 06:40:00,1.51415,1.5142,1.51305,1.5133,332600000.0
2009-01-29 06:45:00,1.51335,1.5146,1.51335,1.5138,344400000.0
2009-01-29 06:50:00,1.5138,1.51435,1.5137,1.5141,298000000.0
2009-01-29 06:55:00,1.5142,1.51425,1.513,1.513,305200000.0
2009-01-29 07:00:00,1.5131,1.51345,1.51215,1.51275,631000000.0
2009-01-29 07:05:00,1.5127,1.5133,1.5127,1.5133,250200000.0
2009-01-29 07:10:00,1.5133,1.5133,1.51265,1.5129,144000000.0
2009-01-29 07:15:00,1.51275,1.51315,1.51245,1.51265,133000000.0
2009-01-29 07:20:00,1.5128,1.5132,1.51275,1.51295,249600000.0
2009-01-29 07:25:00,1.513,1.5131,1.5127,1.51305,271800000.0
2009-01-29 07:30:00,1.513,1.51325,1.5129,1.513,188600000.0
2009-01-29 07:35:00,1.513,1.5131,1.51245,1.51265,242400000.0
2009-01-29 07:40:00,1.51275,1.51337,1.51255,1.51301,397600000.0
2009-01-29 07:45:00,1.5132,1.5132,1.513,1.51305,147200000.0
2009-01-29 07:50:00,1.5131,1.5131,1.5129,1.51305,305000000.0
2009-01-29 07:55:00,1.5131,1.5133,1.513,1.5133,329000000.0
2009-01-29 08:00:00,1.5133,1.5133,1.5125,1.513,450800000.0
2009-01-29 08:05:00,1.513,1.5134,1.51283,1.51305,289200000.0
2009-01-29 08:10:00,1.513,1.5133,1.5129,1.51315,227400000.0
2009-01-29 08:15:00,1.51315,1.51315,1.51265,1.513,366800000.0
2009-01-29 08:20:00,1.513,1.51305,1.5123,1.51305,371200000.0
2009-01-29 08:25:00,1.51305,1.51335,1.51245,1.5133,335600000.0
2009-01-29 08:30:00,1.5132,1.51345,1.51305,1.5133,383600000.0
2009-01-29 08:35:00,1.51335,1.5136,1.51325,1.5136,145000000.0
2009-01-29 08:40:00,1.5136,1.5137,1.5132,1.51345,346600000.0
2009-01-29 08:45:00,1.5135,1.5137,1.51335,1.5137,97400000.0
2009-01-29 08:50:00,1.51365,1.5137,1.513,1.51305,322600000.0
2009-01-29 08:55:00,1.513,1.51315,1.5125,1.51265,334000000.0
2009-01-29 09:00:00,1.5125,1.51285,1.5115,1.5122,947800000.0
2009-01-29 09:05:00,1.51225,1.51265,1.5103,1.5103,1105900000.0
2009-01-29 09:10:00,1.5103,1.5115,1.5101,1.5103,1102300000.0
2009-01-29 09:15:00,1.5103,1.5116,1.5102,1.51135,981400000.0
2009-01-29 09:20:00,1.51135,1.5116,1.51095,1.51115,600800000.0
2009-01-29 09:25:00,1.51115,1.5119,1.51015,1.51185,1305000000.0
2009-01-29 09:30:00,1.51185,1.51205,1.51105,1.5118,733400000.0
2009-01-29 09:35:00,1.5118,1.51225,1.51165,1.5119,618400000.0
2009-01-29 09:40:00,1.51195,1.51225,1.5104,1.5119,1067400000.0
2009-01-29 09:45:00,1.5119,1.51335,1.5116,1.5129,1024000000.0
2009-01-29 09:50:00,1.51285,1.513,1.5119,1.51205,1123200000.0
2009-01-29 09:55:00,1.51205,1.5128,1.51195,1.51235,1395799996.0
2009-01-29 10:00:00,1.51235,1.513,1.5123,1.51285,925200002.0
2009-01-29 10:05:00,1.5129,1.5131,1.5115,1.5119,948800000.0
2009-01-29 10:10:00,1.5119,1.51255,1.51165,1.5124,1193199999.0
2009-01-29 10:15:00,1.5124,1.5125,1.51095,1.51105,923800000.0
2009-01-29 10:20:00,1.5111,1.5114,1.51055,1.5112,1235600000.0
2009-01-29 10:25:00,1.51115,1.5119,1.51095,1.5115,798300000.0
2009-01-29 10:30:00,1.51165,1.51175,1.50995,1.51045,1279800001.0
2009-01-29 10:35:00,1.51045,1.51075,1.50995,1.5104,1406199999.0
2009-01-29 10:40:00,1.5105,1.51075,1.50995,1.51035,1100200000.0
2009-01-29 10:45:00,1.51035,1.5107,1.5101,1.51055,957399998.0
2009-01-29 10:50:00,1.51055,1.5108,1.5098,1.5099,1329899999.0
2009-01-29 10:55:00,1.51,1.51045,1.50945,1.5097,1153000001.0
2009-01-29 11:00:00,1.5097,1.51065,1.50945,1.51045,1726200001.0
2009-01-29 11:05:00,1.5103,1.51055,1.50935,1.50975,1211200001.0
2009-01-29 11:10:00,1.50975,1.50995,1.5092,1.5093,980600003.0
2009-01-29 11:15:00,1.5093,1.50985,1.5093,1.5095,1018000000.0
2009-01-29 11:20:00,1.5095,1.5098,1.50925,1.5094,857799999.0
2009-01-29 11:25:00,1.5094,1.50955,1.50905,1.5092,861400001.0
2009-01-29 11:30:00,1.5091,1.50915,1.50615,1.5067,1561799999.0
2009-01-29 11:35:00,1.50655,1.50775,1.50655,1.5075,1142599998.0
2009-01-29 11:40:00,1.5075,1.50775,1.50725,1.5076,1310999995.0
2009-01-29 11:45:00,1.5076,1.5078,1.50735,1.5077,1252999999.0
2009-01-29 11:50:00,1.5077,1.5079,1.50715,1.5076,1318399998.0
2009-01-29 11:55:00,1.5076,1.50845,1.50745,1.5084,1028000000.0
2009-01-29 12:00:00,1.50825,1.50875,1.507,1.50855,1501799994.0
2009-01-29 12:05:00,1.50845,1.50905,1.50815,1.50825,1144400001.0
2009-01-29 12:10:00,1.5081,1.50855,1.50775,1.50795,1265400000.0
2009-01-29 12:15:00,1.50795,1.50795,1.50725,1.50745,787599999.0
2009-01-29 12:20:00,1.50745,1.5089,1.5073,1.50865,1040000000.0
2009-01-29 12:25:00,1.5087,1.5088,1.507,1.5071,751400000.0
2009-01-29 12:30:00,1.5071,1.50775,1.50695,1.50755,874199993.0
2009-01-29 12:35:00,1.50765,1.5079,1.50755,1.50765,985600000.0
2009-01-29 12:40:00,1.50765,1.5087,1.50755,1.50835,972999999.0
2009-01-29 12:45:00,1.50845,1.5086,1.5081,1.50845,661800001.0
2009-01-29 12:50:00,1.5085,1.50865,1.5054,1.5057,1273699996.0
2009-01-29 12:55:00,1.5057,1.50745,1.50515,1.50655,1504800000.0
2009-01-29 13:00:00,1.50655,1.5075,1.50575,1.506,1764799997.0
2009-01-29 13:05:00,1.506,1.50645,1.50515,1.50615,1203600000.0
2009-01-29 13:10:00,1.50625,1.5071,1.5058,1.5071,761000000.0
2009-01-29 13:15:00,1.507,1.50725,1.5064,1.50685,920000000.0
2009-01-29 13:20:00,1.5069,1.5072,1.50645,1.50655,1019300000.0
2009-01-29 13:25:00,1.50655,1.50725,1.50645,1.50715,798800000.0
2009-01-29 13:30:00,1.5072,1.5077,1.50655,1.5077,1292600000.0
2009-01-29 13:35:00,1.5077,1.50825,1.5075,1.50785,777500000.0
2009-01-29 13:40:00,1.5078,1.50805,1.5076,1.5079,564800000.0
2009-01-29 13:45:00,1.5079,1.50885,1.5079,1.50865,724600000.0
2009-01-29 13:50:00,1.50865,1.50915,1.50655,1.50655,973500001.0
2009-01-29 13:55:00,1.50645,1.50715,1.506,1.507,569000000.0
2009-01-29 14:00:00,1.50695,1.50745,1.50545,1.5056,931000000.0
2009-01-29 14:05:00,1.50565,1.50695,1.50545,1.50655,745800000.0
2009-01-29 14:10:00,1.50655,1.5069,1.5063,1.50665,651200000.0
2009-01-29 14:15:00,1.5067,1.5067,1.5055,1.5056,1211000000.0
2009-01-29 14:20:00,1.5055,1.5058,1.5045,1.50495,880400000.0
2009-01-29 14:25:00,1.50495,1.50625,1.5048,1.50515,1046200000.0
2009-01-29 14:30:00,1.50515,1.5067,1.50515,1.5064,852200000.0
2009-01-29 14:35:00,1.50645,1.5076,1.50615,1.5062,910600000.0
2009-01-29 14:40:00,1.50625,1.5069,1.506,1.5066,1064500000.0
2009-01-29 14:45:00,1.5066,1.50745,1.50615,1.50645,1462000000.0
2009-01-29 14:50:00,1.5064,1.50665,1.50615,1.5063,908400000.0
2009-01-29 14:55:00,1.50635,1.50695,1.50615,1.50685,752200000.0
2009-01-29 15:00:00,1.50685,1.507,1.50635,1.50665,850800000.0
2009-01-29 15:05:00,1.5067,1.5074,1.50665,1.5072,557800000.0
2009-01-29 15:10:00,1.5072,1.50755,1.5061,1.5061,898400000.0
2009-01-29 15:15:00,1.506,1.5075,1.5059,1.5075,1141200000.0
2009-01-29 15:20:00,1.5074,1.5077,1.5071,1.5074,981200000.0
2009-01-29 15:25:00,1.50745,1.5083,1.50725,1.50765,1115600000.0
2009-01-29 15:30:00,1.5078,1.5079,1.50625,1.50685,1164200000.0
2009-01-29 15:35:00,1.50675,1.50725,1.50625,1.50655,1482000000.0
2009-01-29 15:40:00,1.50655,1.5074,1.50655,1.507,1446000000.0
2009-01-29 15:45:00,1.507,1.5076,1.50645,1.50655,1127800000.0
2009-01-29 15:50:00,1.50655,1.5076,1.50645,1.5073,1163200000.0
2009-01-29 15:55:00,1.50735,1.50785,1.50715,1.5072,1241000000.0
2009-01-29 16:00:00,1.5072,1.5078,1.50675,1.5075,920100000.0
2009-01-29 16:05:00,1.5075,1.5077,1.5071,1.50715,1096600000.0
2009-01-29 16:10:00,1.50715,1.5076,1.5062,1.5075,1091800000.0
2009-01-29 16:15:00,1.50755,1.50825,1.50695,1.50725,982600000.0
2009-01-29 16:20:00,1.50725,1.5083,1.50675,1.50745,774000000.0
2009-01-29 16:25:00,1.5074,1.50935,1.5071,1.50895,1330400000.0
2009-01-29 16:30:00,1.5091,1.50945,1.5074,1.50825,1130600000.0
2009-01-29 16:35:00,1.5083,1.5087,1.50755,1.50785,1189000000.0
2009-01-29 16:40:00,1.50785,1.50805,1.5071,1.50745,1651400000.0
2009-01-29 16:45:00,1.50745,1.5076,1.50145,1.5015,1624800000.0
2009-01-29 16:50:00,1.5017,1.5038,1.49945,1.49965,1597200001.0
2009-01-29 16:55:00,1.4996,1.50045,1.4983,1.4994,1752900000.0
2009-01-29 17:00:00,1.4994,1.49945,1.49495,1.49505,2083100000.0
2009-01-29 17:05:00,1.49505,1.4959,1.49375,1.4944,2049100001.0
2009-01-29 17:10:00,1.49415,1.4958,1.4933,1.4958,1677000000.0
2009-01-29 17:15:00,1.4958,1.497,1.49515,1.49675,1758400000.0
2009-01-29 17:20:00,1.4968,1.49705,1.49515,1.49585,1789400000.0
2009-01-29 17:25:00,1.49585,1.4974,1.49585,1.49725,1162400000.0
2009-01-29 17:30:00,1.49725,1.4978,1.4966,1.49665,1381999999.0
2009-01-29 17:35:00,1.49665,1.4978,1.4965,1.49765,983800000.0
2009-01-29 17:40:00,1.4977,1.49785,1.49715,1.49735,1477600000.0
2009-01-29 17:45:00,1.49735,1.49775,1.49695,1.4971,1251400000.0
2009-01-29 17:50:00,1.4971,1.4971,1.49545,1.49675,1373199998.0
2009-01-29 17:55:00,1.49675,1.4978,1.4964,1.49755,1289400000.0
2009-01-29 18:00:00,1.4975,1.49855,1.49665,1.49705,1439400001.0
2009-01-29 18:05:00,1.49705,1.49745,1.4955,1.49625,1661400000.0
2009-01-29 18:10:00,1.49625,1.49755,1.4959,1.49745,1160000000.0
2009-01-29 18:15:00,1.4975,1.49755,1.49655,1.49735,964800000.0
2009-01-29 18:20:00,1.49735,1.49875,1.49595,1.4985,1310200000.0
2009-01-29 18:25:00,1.4986,1.49875,1.49595,1.49605,1311600000.0
2009-01-29 18:30:00,1.49615,1.49635,1.49505,1.49535,1079800000.0
2009-01-29 18:35:00,1.49535,1.4967,1.4952,1.4966,1033800000.0
2009-01-29 18:40:00,1.49675,1.49715,1.496,1.49645,1252900000.0
2009-01-29 18:45:00,1.49645,1.49645,1.4947,1.4953,970400000.0
2009-01-29 18:50:00,1.49545,1.49585,1.4944,1.495,1105400000.0
2009-01-29 18:55:00,1.495,1.4952,1.49355,1.4941,1126400000.0
2009-01-29 19:00:00,1.4942,1.4943,1.49115,1.49165,961100000.0
2009-01-29 19:05:00,1.4918,1.49315,1.49145,1.49165,942400000.0
2009-01-29 19:10:00,1.49165,1.49315,1.4912,1.49265,1013000000.0
2009-01-29 19:15:00,1.49265,1.4935,1.49215,1.49335,835000000.0
2009-01-29 19:20:00,1.49335,1.49335,1.49155,1.49265,927800000.0
2009-01-29 19:25:00,1.49265,1.49375,1.49265,1.4937,757200000.0
2009-01-29 19:30:00,1.4937,1.494,1.49195,1.4931,882600000.0
2009-01-29 19:35:00,1.49305,1.4942,1.49285,1.4934,890800000.0
2009-01-29 19:40:00,1.4934,1.4942,1.49315,1.4935,717200000.0
2009-01-29 19:45:00,1.49355,1.49515,1.4935,1.4936,757400000.0
2009-01-29 19:50:00,1.4936,1.49395,1.4927,1.49275,572200000.0
2009-01-29 19:55:00,1.49285,1.4931,1.4924,1.49275,750200000.0
2009-01-29 20:00:00,1.4928,1.4928,1.49145,1.4919,914400000.0
2009-01-29 20:05:00,1.49155,1.49235,1.49155,1.4923,547800000.0
2009-01-29 20:10:00,1.49235,1.4927,1.49185,1.49255,393600000.0
2009-01-29 20:15:00,1.4926,1.4929,1.492,1.4925,388400000.0
2009-01-29 20:20:00,1.4925,1.493,1.4924,1.49245,449400000.0
2009-01-29 20:25:00,1.49245,1.49295,1.4923,1.49245,255400000.0
2009-01-29 20:30:00,1.49245,1.49275,1.49245,1.49255,367000000.0
2009-01-29 20:35:00,1.49255,1.493,1.4924,1.4925,441200000.0
2009-01-29 20:40:00,1.49245,1.49305,1.49235,1.49305,664200000.0
2009-01-29 20:45:00,1.49305,1.49305,1.49145,1.4917,786400000.0
2009-01-29 20:50:00,1.4917,1.49195,1.49075,1.4913,610400000.0
2009-01-29 20:55:00,1.4913,1.49145,1.4892,1.49085,935600000.0
2009-01-29 21:00:00,1.49085,1.49215,1.4903,1.492,730400000.0
2009-01-29 21:05:00,1.49205,1.4923,1.4912,1.49185,811600000.0
2009-01-29 21:10:00,1.492,1.49225,1.4915,1.49175,365800000.0
2009-01-29 21:15:00,1.4918,1.49205,1.4917,1.49185,573200000.0
2009-01-29 21:20:00,1.49185,1.49245,1.4916,1.49225,793600000.0
2009-01-29 21:25:00,1.49225,1.49285,1.4921,1.4926,417600000.0
2009-01-29 21:30:00,1.4926,1.49285,1.49195,1.4925,291000000.0
2009-01-29 21:35:00,1.49245,1.49375,1.4924,1.4937,538900000.0
2009-01-29 21:40:00,1.4937,1.4944,1.49355,1.49405,593200000.0
2009-01-29 21:45:00,1.4942,1.4942,1.49315,1.49315,730800000.0
2009-01-29 21:50:00,1.4931,1.4931,1.49195,1.4922,556000000.0
2009-01-29 21:55:00,1.4923,1.4932,1.49215,1.49295,535400000.0
2009-01-29 22:00:00,1.49295,1.49355,1.49245,1.493,628000000.0
2009-01-29 22:05:00,1.49295,1.49305,1.49205,1.4922,518600000.0
2009-01-29 22:10:00,1.4922,1.49245,1.49215,1.49245,355400000.0
2009-01-29 22:15:00,1.49245,1.49335,1.49235,1.49295,321000000.0
2009-01-29 22:20:00,1.493,1.4934,1.49235,1.49335,223200000.0
2009-01-29 22:25:00,1.4933,1.494,1.49265,1.4938,321400000.0
2009-01-29 22:30:00,1.4939,1.49425,1.4932,1.49365,439200000.0
2009-01-29 22:35:00,1.49365,1.49475,1.49345,1.49395,402800000.0
2009-01-29 22:40:00,1.49395,1.4945,1.4939,1.4943,292400000.0
2009-01-29 22:45:00,1.4944,1.4946,1.49375,1.4938,317400000.0
2009-01-29 22:50:00,1.4938,1.49395,1.49345,1.49345,366400000.0
2009-01-29 22:55:00,1.49345,1.4941,1.49345,1.4941,278000000.0
2009-01-29 23:00:00,1.4941,1.4948,1.49375,1.4938,286000000.0
2009-01-29 23:05:00,1.49375,1.4943,1.49345,1.4939,241400000.0
2009-01-29 23:10:00,1.49395,1.49405,1.4937,1.4938,70000000.0
2009-01-29 23:15:00,1.4938,1.494,1.4937,1.49375,107000000.0
2009-01-29 23:20:00,1.49375,1.4938,1.49365,1.49375,70800000.0
2009-01-29 23:25:00,1.49385,1.49415,1.49365,1.4937,292200000.0
2009-01-29 23:30:00,1.4937,1.49395,1.49355,1.4937,121600000.0
2009-01-29 23:35:00,1.4937,1.494,1.4937,1.494,265200000.0
2009-01-29 23:40:00,1.49385,1.49405,1.49365,1.4938,283000000.0
2009-01-29 23:45:00,1.4938,1.49435,1.49355,1.49375,145200000.0
2009-01-29 23:50:00,1.49375,1.4938,1.49335,1.49355,104800000.0
2009-01-29 23:55:00,1.4935,1.4937,1.49345,1.4935,59000000.0
2009-01-30 00:00:00,1.4935,1.49445,1.4933,1.49365,122200000.0
2009-01-30 00:05:00,1.49375,1.49385,1.4934,1.4935,138000000.0
2009-01-30 00:10:00,1.4934,1.49395,1.4934,1.4936,82000000.0
2009-01-30 00:15:00,1.4936,1.4939,1.49355,1.4939,115400000.0
2009-01-30 00:20:00,1.4939,1.49425,1.4938,1.49415,59800000.0
2009-01-30 00:25:00,1.49415,1.4948,1.49395,1.49405,107400000.0
2009-01-30 00:30:00,1.4937,1.49415,1.4937,1.49415,67200000.0
2009-01-30 00:35:00,1.494,1.49415,1.4937,1.49375,92000000.0
2009-01-30 00:40:00,1.4938,1.49395,1.49256,1.4935,317400000.0
2009-01-30 00:45:00,1.4935,1.4939,1.49345,1.4938,137000000.0
2009-01-30 00:50:00,1.4934,1.4943,1.4934,1.4936,46600000.0
2009-01-30 00:55:00,1.4936,1.494,1.4935,1.4939,179200000.0
2009-01-30 01:00:00,1.494,1.494,1.49235,1.49355,240100000.0
2009-01-30 01:05:00,1.49355,1.49375,1.49276,1.49303,140600000.0
2009-01-30 01:10:00,1.49365,1.49365,1.4928,1.4929,316200000.0
2009-01-30 01:15:00,1.4929,1.49295,1.4919,1.4922,368000000.0
2009-01-30 01:20:00,1.49215,1.4931,1.49215,1.4931,199000000.0
2009-01-30 01:25:00,1.4931,1.4936,1.4929,1.4933,258000000.0
2009-01-30 01:30:00,1.4933,1.49345,1.49295,1.493,316600000.0
2009-01-30 01:35:00,1.493,1.4932,1.493,1.493,148800000.0
2009-01-30 01:40:00,1.493,1.4936,1.4929,1.4935,122000000.0
2009-01-30 01:45:00,1.4935,1.4935,1.493,1.4933,95200000.0
2009-01-30 01:50:00,1.49335,1.49345,1.4927,1.49315,158200000.0
2009-01-30 01:55:00,1.49275,1.4932,1.49235,1.4932,248800000.0
2009-01-30 02:00:00,1.4932,1.49355,1.49245,1.49275,202800000.0
2009-01-30 02:05:00,1.4928,1.49325,1.4927,1.49305,235400000.0
2009-01-30 02:10:00,1.49315,1.4933,1.4925,1.4925,235800000.0
2009-01-30 02:15:00,1.4925,1.4925,1.491,1.491,357000000.0
2009-01-30 02:20:00,1.491,1.4913,1.48995,1.4904,544000000.0
2009-01-30 02:25:00,1.4905,1.4917,1.4903,1.491,731400000.0
2009-01-30 02:30:00,1.491,1.4914,1.48995,1.49085,1034000000.0
2009-01-30 02:35:00,1.49085,1.4911,1.49005,1.49075,441000000.0
2009-01-30 02:40:00,1.49065,1.4914,1.48995,1.4912,290400000.0
2009-01-30 02:45:00,1.49095,1.4913,1.49025,1.4913,537000000.0
2009-01-30 02:50:00,1.4913,1.4913,1.4904,1.4909,681200000.0
2009-01-30 02:55:00,1.4908,1.4909,1.4876,1.48795,940800000.0
2009-01-30 03:00:00,1.4881,1.48835,1.4866,1.4875,729800000.0
2009-01-30 03:05:00,1.4875,1.488,1.4868,1.4878,619600000.0
2009-01-30 03:10:00,1.48775,1.48785,1.487,1.48765,565000000.0
2009-01-30 03:15:00,1.48765,1.4883,1.48695,1.48725,391400000.0
2009-01-30 03:20:00,1.48725,1.48745,1.487,1.48725,299600000.0
2009-01-30 03:25:00,1.4874,1.4884,1.4874,1.4881,334000000.0
2009-01-30 03:30:00,1.4881,1.4886,1.4878,1.488,320000000.0
2009-01-30 03:35:00,1.4881,1.4883,1.4875,1.48825,232000000.0
2009-01-30 03:40:00,1.4883,1.48835,1.488,1.48815,132800000.0
2009-01-30 03:45:00,1.48815,1.48865,1.48815,1.4884,215000000.0
2009-01-30 03:50:00,1.4884,1.489,1.4884,1.4889,356400000.0
2009-01-30 03:55:00,1.48895,1.4892,1.48865,1.4889,539600000.0
2009-01-30 04:00:00,1.48895,1.48925,1.4889,1.489,306000000.0
2009-01-30 04:05:00,1.489,1.48935,1.489,1.48935,319200000.0
2009-01-30 04:10:00,1.4894,1.48995,1.4886,1.48925,317800000.0
2009-01-30 04:15:00,1.48915,1.48915,1.48865,1.48875,217800000.0
2009-01-30 04:20:00,1.4888,1.4893,1.4888,1.48905,119200000.0
2009-01-30 04:25:00,1.489,1.4891,1.48835,1.48865,175400000.0
2009-01-30 04:30:00,1.48855,1.48875,1.488,1.48865,261000000.0
2009-01-30 04:35:00,1.48865,1.48905,1.4886,1.48885,209000000.0
2009-01-30 04:40:00,1.4889,1.48925,1.4888,1.4891,75800000.0
2009-01-30 04:45:00,1.48893,1.4893,1.48873,1.4892,123200000.0
2009-01-30 04:50:00,1.4892,1.49025,1.4892,1.4902,267200000.0
2009-01-30 04:55:00,1.49015,1.49035,1.48955,1.4896,183600000.0
2009-01-30 05:00:00,1.48965,1.49025,1.4895,1.4896,111400000.0
2009-01-30 05:05:00,1.48965,1.48995,1.4894,1.4898,48600000.0
2009-01-30 05:10:00,1.4897,1.48985,1.4894,1.4898,57600000.0
2009-01-30 05:15:00,1.4898,1.4898,1.48907,1.48975,153200000.0
2009-01-30 05:20:00,1.48995,1.4901,1.4897,1.4898,112000000.0
2009-01-30 05:25:00,1.4898,1.4899,1.4898,1.4898,55600000.0
2009-01-30 05:30:00,1.4899,1.4899,1.489,1.48975,300600000.0
2009-01-30 05:35:00,1.4897,1.4897,1.48885,1.4895,289200000.0
2009-01-30 05:40:00,1.4895,1.48955,1.48865,1.48905,336000000.0
2009-01-30 05:45:00,1.48905,1.4903,1.48905,1.4895,481800000.0
2009-01-30 05:50:00,1.48965,1.48975,1.4891,1.4893,338400000.0
2009-01-30 05:55:00,1.48925,1.49035,1.48875,1.4889,247600000.0
2009-01-30 06:00:00,1.489,1.48925,1.4878,1.48865,749200000.0
2009-01-30 06:05:00,1.4889,1.48925,1.4872,1.4877,585100000.0
2009-01-30 06:10:00,1.4877,1.4878,1.4873,1.4876,588800000.0
2009-01-30 06:15:00,1.4875,1.4877,1.4874,1.4876,407600000.0
2009-01-30 06:20:00,1.4876,1.4879,1.4868,1.4874,529200000.0
2009-01-30 06:25:00,1.4874,1.48805,1.48705,1.4872,538400000.0
2009-01-30 06:30:00,1.48725,1.48825,1.4868,1.488,535600000.0
2009-01-30 06:35:00,1.48795,1.48905,1.48795,1.4886,460600000.0
2009-01-30 06:40:00,1.4886,1.48875,1.48745,1.48805,670200000.0
2009-01-30 06:45:00,1.48805,1.48805,1.4868,1.4877,539800000.0
2009-01-30 06:50:00,1.48785,1.48845,1.4876,1.4882,331200000.0
2009-01-30 06:55:00,1.4881,1.48855,1.48795,1.48805,306800000.0
2009-01-30 07:00:00,1.4882,1.4884,1.4869,1.487,544600000.0
2009-01-30 07:05:00,1.48705,1.48755,1.4865,1.4865,637400000.0
2009-01-30 07:10:00,1.48655,1.4867,1.48605,1.48625,598000000.0
2009-01-30 07:15:00,1.48625,1.4865,1.4862,1.4865,346600000.0
2009-01-30 07:20:00,1.4865,1.487,1.4862,1.48645,355800000.0
2009-01-30 07:25:00,1.48645,1.4875,1.48645,1.48655,395800000.0
2009-01-30 07:30:00,1.4866,1.48765,1.48645,1.48765,365400000.0
2009-01-30 07:35:00,1.4877,1.4877,1.4868,1.4871,177000000.0
2009-01-30 07:40:00,1.4872,1.48745,1.48665,1.48745,242200000.0
2009-01-30 07:45:00,1.4875,1.4879,1.4873,1.4877,401800000.0
2009-01-30 07:50:00,1.4877,1.4883,1.48765,1.48795,360000000.0
2009-01-30 07:55:00,1.48795,1.48795,1.4874,1.4876,283400000.0
2009-01-30 08:00:00,1.4877,1.48875,1.4875,1.48865,236800000.0
2009-01-30 08:05:00,1.48865,1.48895,1.4874,1.48805,199600000.0
2009-01-30 08:10:00,1.48815,1.48815,1.48645,1.487,607800000.0
2009-01-30 08:15:00,1.487,1.488,1.4867,1.488,384400000.0
2009-01-30 08:20:00,1.488,1.48835,1.48745,1.4875,571600000.0
2009-01-30 08:25:00,1.4875,1.48765,1.4871,1.48745,361400000.0
2009-01-30 08:30:00,1.48755,1.4876,1.4873,1.4874,145800000.0
2009-01-30 08:35:00,1.4874,1.48805,1.4872,1.48795,506800000.0
2009-01-30 08:40:00,1.4881,1.48865,1.4877,1.48815,159800000.0
2009-01-30 08:45:00,1.4881,1.48885,1.48805,1.48855,280800000.0
2009-01-30 08:50:00,1.48865,1.4891,1.48815,1.489,305600000.0
2009-01-30 08:55:00,1.48905,1.48965,1.4886,1.4895,390400000.0
2009-01-30 09:00:00,1.4895,1.4907,1.4895,1.49065,486400000.0
2009-01-30 09:05:00,1.49065,1.49065,1.48885,1.48945,1055600000.0
2009-01-30 09:10:00,1.4895,1.4901,1.48885,1.4891,1516000000.0
2009-01-30 09:15:00,1.4891,1.4896,1.4884,1.48885,1400800000.0
2009-01-30 09:20:00,1.48885,1.4908,1.48785,1.48805,1117800000.0
2009-01-30 09:25:00,1.48815,1.49075,1.48805,1.4895,1675500000.0
2009-01-30 09:30:00,1.48945,1.49,1.48925,1.48975,1398200000.0
2009-01-30 09:35:00,1.4897,1.4913,1.4896,1.4913,1048200000.0
2009-01-30 09:40:00,1.4913,1.4913,1.49045,1.4908,1103399999.0
2009-01-30 09:45:00,1.49085,1.49145,1.49035,1.4907,1350800000.0
2009-01-30 09:50:00,1.4908,1.49285,1.4907,1.492,1527700000.0
2009-01-30 09:55:00,1.492,1.49265,1.4918,1.49195,1040900000.0
2009-01-30 10:00:00,1.49195,1.4931,1.4905,1.4909,1392600000.0
2009-01-30 10:05:00,1.49085,1.4915,1.4903,1.4915,1002000000.0
2009-01-30 10:10:00,1.4915,1.49195,1.49115,1.4913,1235000000.0
2009-01-30 10:15:00,1.49135,1.49135,1.48945,1.48955,1140900000.0
2009-01-30 10:20:00,1.4896,1.4901,1.48885,1.4893,1308000000.0
2009-01-30 10:25:00,1.4893,1.48975,1.48875,1.4893,1184000000.0
2009-01-30 10:30:00,1.4893,1.4895,1.48865,1.48905,1256400000.0
2009-01-30 10:35:00,1.48905,1.4894,1.48855,1.4892,1051000000.0
2009-01-30 10:40:00,1.48915,1.48955,1.4886,1.4891,769800000.0
2009-01-30 10:45:00,1.48915,1.48925,1.48825,1.48845,863300000.0
2009-01-30 10:50:00,1.48845,1.48925,1.48795,1.48805,1017300000.0
2009-01-30 10:55:00,1.488,1.48815,1.4863,1.4869,1405400000.0
2009-01-30 11:00:00,1.487,1.48725,1.4867,1.487,1065200000.0
2009-01-30 11:05:00,1.487,1.487,1.48605,1.4861,923600000.0
2009-01-30 11:10:00,1.4861,1.4871,1.48555,1.48625,1266700000.0
2009-01-30 11:15:00,1.4863,1.48715,1.48625,1.4871,1779600000.0
2009-01-30 11:20:00,1.4871,1.4878,1.4867,1.48705,933600000.0
2009-01-30 11:25:00,1.48705,1.4872,1.4863,1.48655,1844700000.0
2009-01-30 11:30:00,1.48655,1.48655,1.48585,1.4859,1101000001.0
2009-01-30 11:35:00,1.4859,1.48605,1.4839,1.4855,1459000000.0
2009-01-30 11:40:00,1.4855,1.48645,1.4853,1.486,1296300000.0
2009-01-30 11:45:00,1.48605,1.4862,1.48535,1.48605,1195600000.0
2009-01-30 11:50:00,1.4861,1.48615,1.48485,1.48525,885400000.0
2009-01-30 11:55:00,1.48525,1.486,1.48395,1.48535,1269900000.0
2009-01-30 12:00:00,1.4853,1.4853,1.48235,1.48365,1190100000.0
2009-01-30 12:05:00,1.48365,1.4849,1.4835,1.48485,911400000.0
2009-01-30 12:10:00,1.48495,1.4861,1.48465,1.48575,751400000.0
2009-01-30 12:15:00,1.48575,1.4872,1.4856,1.48665,850200000.0
2009-01-30 12:20:00,1.48665,1.48685,1.4864,1.48645,493800000.0
2009-01-30 12:25:00,1.48645,1.48695,1.4861,1.48665,594400000.0
2009-01-30 12:30:00,1.48665,1.48745,1.4865,1.4873,590000000.0
2009-01-30 12:35:00,1.48735,1.48745,1.48665,1.4868,803000000.0
2009-01-30 12:40:00,1.4869,1.48725,1.4865,1.487,522600000.0
2009-01-30 12:45:00,1.487,1.48805,1.487,1.48735,572600000.0
2009-01-30 12:50:00,1.48735,1.488,1.4871,1.4878,358000000.0
2009-01-30 12:55:00,1.4878,1.4879,1.4876,1.48765,686600000.0
2009-01-30 13:00:00,1.4877,1.48775,1.4871,1.4874,713400000.0
2009-01-30 13:05:00,1.4874,1.4889,1.4873,1.48815,421300000.0
2009-01-30 13:10:00,1.48815,1.4891,1.48815,1.489,482600000.0
2009-01-30 13:15:00,1.48895,1.4897,1.48815,1.48855,609000000.0
2009-01-30 13:20:00,1.48865,1.4888,1.48785,1.48845,621600000.0
2009-01-30 13:25:00,1.4884,1.4887,1.4877,1.48805,1023200000.0
2009-01-30 13:30:00,1.48805,1.48815,1.48645,1.48655,671400000.0
2009-01-30 13:35:00,1.48655,1.48665,1.4849,1.4851,805800000.0
2009-01-30 13:40:00,1.4851,1.4857,1.4849,1.4853,488200000.0
2009-01-30 13:45:00,1.4853,1.4857,1.4849,1.4854,513100000.0
2009-01-30 13:50:00,1.4854,1.4866,1.4854,1.48655,684900000.0
2009-01-30 13:55:00,1.48655,1.489,1.4863,1.48875,1000100000.0
2009-01-30 14:00:00,1.4888,1.49275,1.4884,1.4901,880600000.0
2009-01-30 14:05:00,1.49015,1.49095,1.48955,1.48975,662500000.0
2009-01-30 14:10:00,1.4897,1.4898,1.48865,1.4892,492000000.0
2009-01-30 14:15:00,1.4892,1.4908,1.4892,1.49005,590200000.0
2009-01-30 14:20:00,1.49005,1.4902,1.48925,1.48925,590400000.0
2009-01-30 14:25:00,1.48925,1.4894,1.48835,1.48855,570900000.0
2009-01-30 14:30:00,1.48855,1.48865,1.4878,1.48785,626600000.0
2009-01-30 14:35:00,1.4878,1.4883,1.4874,1.48765,555600000.0
2009-01-30 14:40:00,1.4878,1.4878,1.4871,1.48725,384600000.0
2009-01-30 14:45:00,1.48725,1.489,1.4872,1.48885,804800000.0
2009-01-30 14:50:00,1.48885,1.4905,1.4882,1.49045,992400000.0
2009-01-30 14:55:00,1.4905,1.4907,1.4891,1.4892,1223800000.0
2009-01-30 15:00:00,1.4892,1.49095,1.489,1.49045,941800000.0
2009-01-30 15:05:00,1.49045,1.4906,1.4881,1.4881,934100000.0
2009-01-30 15:10:00,1.4881,1.4881,1.4872,1.4873,865600000.0
2009-01-30 15:15:00,1.4873,1.48855,1.48705,1.48755,899100000.0
2009-01-30 15:20:00,1.48745,1.48825,1.4873,1.48825,1093000000.0
2009-01-30 15:25:00,1.48825,1.49005,1.4878,1.4878,2019000000.0
2009-01-30 15:30:00,1.48795,1.49145,1.48795,1.49065,2756100000.0
2009-01-30 15:35:00,1.4906,1.49075,1.48825,1.4886,2592700000.0
2009-01-30 15:40:00,1.48875,1.4889,1.4876,1.4879,2907400000.0
2009-01-30 15:45:00,1.4879,1.48955,1.4876,1.48955,3543300000.0
2009-01-30 15:50:00,1.48945,1.49025,1.4889,1.4896,3021300000.0
2009-01-30 15:55:00,1.48965,1.4905,1.48905,1.49025,3570300000.0
2009-01-30 16:00:00,1.4902,1.4914,1.48995,1.49105,2771000000.0
2009-01-30 16:05:00,1.49105,1.4993,1.4904,1.49775,3565900000.0
2009-01-30 16:10:00,1.4978,1.49825,1.4961,1.49675,3810000000.0
2009-01-30 16:15:00,1.49675,1.4975,1.4963,1.4964,3127500000.0
2009-01-30 16:20:00,1.4964,1.49675,1.49605,1.4962,2701400000.0
2009-01-30 16:25:00,1.4962,1.4968,1.49605,1.49675,2758200000.0
2009-01-30 16:30:00,1.49665,1.4977,1.49625,1.49705,2936100000.0
2009-01-30 16:35:00,1.49705,1.4975,1.4959,1.4964,2894600000.0
2009-01-30 16:40:00,1.4964,1.4964,1.49395,1.49425,2714900000.0
2009-01-30 16:45:00,1.49435,1.49475,1.4941,1.4945,2443700000.0
2009-01-30 16:50:00,1.4945,1.49485,1.4931,1.4931,2362600000.0
2009-01-30 16:55:00,1.493,1.4939,1.49135,1.4914,2995600000.0
2009-01-30 17:00:00,1.49145,1.4917,1.49,1.491,3240200000.0
2009-01-30 17:05:00,1.49105,1.49155,1.491,1.49135,1696500000.0
2009-01-30 17:10:00,1.49135,1.49165,1.4901,1.49045,2855800000.0
2009-01-30 17:15:00,1.49045,1.49145,1.4901,1.4911,2111700000.0
2009-01-30 17:20:00,1.4911,1.49225,1.49075,1.49205,2742900000.0
2009-01-30 17:25:00,1.49205,1.4921,1.4908,1.4913,2223800000.0
2009-01-30 17:30:00,1.49135,1.49145,1.4902,1.49025,2613500000.0
2009-01-30 17:35:00,1.49025,1.49055,1.4889,1.4904,3308000000.0
2009-01-30 17:40:00,1.4904,1.4904,1.4892,1.4895,3141000000.0
2009-01-30 17:45:00,1.4895,1.49115,1.48915,1.49115,2874299999.0
2009-01-30 17:50:00,1.49125,1.4914,1.48955,1.49,3291700000.0
2009-01-30 17:55:00,1.49,1.49035,1.4871,1.48715,3114100000.0
2009-01-30 18:00:00,1.4873,1.4883,1.4861,1.4883,2729000000.0
2009-01-30 18:05:00,1.48835,1.4904,1.4878,1.4886,3090800000.0
2009-01-30 18:10:00,1.4886,1.4887,1.48745,1.48775,2766600000.0
2009-01-30 18:15:00,1.48775,1.4878,1.48635,1.4866,3226600000.0
2009-01-30 18:20:00,1.48655,1.4878,1.4863,1.4872,2714400001.0
2009-01-30 18:25:00,1.48725,1.48725,1.48605,1.4871,3029000000.0
2009-01-30 18:30:00,1.4871,1.4874,1.4853,1.4856,2328000000.0
2009-01-30 18:35:00,1.4856,1.4862,1.4852,1.48535,2335400000.0
2009-01-30 18:40:00,1.4854,1.4869,1.48495,1.48655,3100200000.0
2009-01-30 18:45:00,1.48655,1.48825,1.48615,1.48815,2150800000.0
2009-01-30 18:50:00,1.48815,1.48835,1.48675,1.4871,3177600000.0
2009-01-30 18:55:00,1.48695,1.4873,1.48645,1.48675,2770200000.0
2009-01-30 19:00:00,1.4869,1.4872,1.4848,1.4852,3280200000.0
2009-01-30 19:05:00,1.4852,1.48565,1.48495,1.4855,1911600000.0
2009-01-30 19:10:00,1.4855,1.4872,1.48525,1.48675,2574200000.0
2009-01-30 19:15:00,1.48675,1.4877,1.486,1.4869,2540000000.0
2009-01-30 19:20:00,1.487,1.488,1.4869,1.48775,2053200000.0
2009-01-30 19:25:00,1.48775,1.48775,1.48655,1.4866,1387600000.0
2009-01-30 19:30:00,1.48675,1.4869,1.48615,1.4869,1331200000.0
2009-01-30 19:35:00,1.48695,1.48735,1.4869,1.4872,772400000.0
2009-01-30 19:40:00,1.48715,1.48715,1.48685,1.4869,690200000.0
2009-01-30 19:45:00,1.48695,1.4882,1.4869,1.4877,856200000.0
2009-01-30 19:50:00,1.48765,1.4892,1.48745,1.4888,1694600000.0
2009-01-30 19:55:00,1.48885,1.4891,1.4884,1.48885,2664800000.0
2009-01-30 20:00:00,1.4889,1.4897,1.4882,1.48945,2430800000.0
2009-01-30 20:05:00,1.48945,1.49095,1.4893,1.4898,2653500000.0
2009-01-30 20:10:00,1.4898,1.4898,1.48875,1.4889,2239600000.0
2009-01-30 20:15:00,1.4889,1.4892,1.48805,1.4885,2144800000.0
2009-01-30 20:20:00,1.4886,1.4893,1.4881,1.489,1841000000.0
2009-01-30 20:25:00,1.489,1.48905,1.486,1.48665,2476800000.0
2009-01-30 20:30:00,1.48665,1.48665,1.48505,1.4858,1631800000.0
2009-01-30 20:35:00,1.48585,1.48605,1.4851,1.4851,1801200000.0
2009-01-30 20:40:00,1.48535,1.48545,1.4836,1.48405,2215200000.0
2009-01-30 20:45:00,1.48415,1.4845,1.4836,1.48425,1295200000.0
2009-01-30 20:50:00,1.48425,1.48495,1.48375,1.4843,1863600000.0
2009-01-30 20:55:00,1.4843,1.48545,1.4839,1.48435,1487200003.0
2009-01-30 21:00:00,1.48435,1.48525,1.4841,1.4851,1534200000.0
2009-01-30 21:05:00,1.48505,1.48625,1.48485,1.48565,2417400000.0
2009-01-30 21:10:00,1.48565,1.48595,1.48535,1.48575,1974800000.0
2009-01-30 21:15:00,1.48575,1.48575,1.48505,1.4852,1189400000.0
2009-01-30 21:20:00,1.4852,1.48545,1.48495,1.48505,1562400000.0
2009-01-30 21:25:00,1.48505,1.48675,1.485,1.48635,2416200000.0
2009-01-30 21:30:00,1.48635,1.48695,1.48615,1.4867,1829400000.0
2009-01-30 21:35:00,1.48665,1.4873,1.48635,1.48665,1969400000.0
2009-01-30 21:40:00,1.48675,1.48695,1.48635,1.4868,1915600000.0
2009-01-30 21:45:00,1.4868,1.4872,1.48665,1.4869,1668400000.0
2009-01-30 21:50:00,1.48685,1.48735,1.48675,1.48675,1508500000.0
2009-01-30 21:55:00,1.48685,1.48765,1.4861,1.48655,2613800000.0
2009-01-30 22:00:00,1.4866,1.48805,1.4861,1.48625,2618200000.0
2009-01-30 22:05:00,1.4863,1.4876,1.4863,1.48685,2233300000.0
2009-01-30 22:10:00,1.4869,1.48785,1.48645,1.48685,1208200000.0
2009-01-30 22:15:00,1.4869,1.4873,1.4862,1.4866,1014800000.0
2009-01-30 22:20:00,1.4866,1.48665,1.48655,1.4866,379200000.0
2009-01-30 22:25:00,1.4866,1.48725,1.4864,1.4866,1301200000.0
2009-01-30 22:30:00,1.4866,1.48695,1.4851,1.48595,2068100000.0
2009-01-30 22:35:00,1.48595,1.48605,1.485,1.4856,898000000.0
2009-01-30 22:40:00,1.48565,1.4861,1.48545,1.4857,868200000.0
2009-01-30 22:45:00,1.4856,1.48575,1.4849,1.4856,2541800000.0
2009-01-30 22:50:00,1.48555,1.4859,1.4849,1.48505,1933400000.0
2009-01-30 22:55:00,1.48505,1.4852,1.48485,1.48485,1103000000.0
2009-01-30 23:00:00,1.48485,1.485,1.48395,1.48465,1842000000.0
2009-01-30 23:05:00,1.4846,1.48525,1.48445,1.48505,732200000.0
2009-01-30 23:10:00,1.48505,1.48505,1.4836,1.48455,955400000.0
2009-01-30 23:15:00,1.48455,1.4847,1.48385,1.48455,1728000000.0
2009-01-30 23:20:00,1.48455,1.48475,1.48395,1.4846,1537600000.0
2009-01-30 23:25:00,1.4845,1.48625,1.48435,1.48615,1463400001.0
2009-01-30 23:30:00,1.48615,1.48675,1.48555,1.48645,841200000.0
2009-01-30 23:35:00,1.48645,1.48715,1.48555,1.48685,1238000000.0
2009-01-30 23:40:00,1.48685,1.4879,1.4862,1.48645,1006600000.0
2009-01-30 23:45:00,1.4865,1.48785,1.4861,1.4863,1556500000.0
2009-01-30 23:50:00,1.4864,1.48655,1.48585,1.4861,1389600000.0
2009-01-30 23:55:00,1.4861,1.4867,1.4857,1.48645,637200000.0
2009-02-02 00:00:00,1.48429,1.48498,1.48365,1.4841,259600000.0
2009-02-02 00:05:00,1.4839,1.48505,1.4839,1.48455,35400000.0
2009-02-02 00:10:00,1.4845,1.4845,1.48395,1.48415,62800000.0
2009-02-02 00:15:00,1.48415,1.48445,1.48415,1.4844,236400000.0
2009-02-02 00:20:00,1.48435,1.48455,1.484,1.48425,60000000.0
2009-02-02 00:25:00,1.48445,1.48445,1.4842,1.48425,54600000.0
2009-02-02 00:30:00,1.4844,1.48465,1.48425,1.48465,58000000.0
2009-02-02 00:35:00,1.48465,1.48475,1.4841,1.48465,61000000.0
2009-02-02 00:40:00,1.48465,1.48465,1.4846,1.48465,62800000.0
2009-02-02 00:45:00,1.48465,1.4849,1.48302,1.48395,316200000.0
2009-02-02 00:50:00,1.4839,1.48395,1.4835,1.4838,128400000.0
2009-02-02 00:55:00,1.4838,1.4843,1.4837,1.4838,147000000.0
2009-02-02 01:00:00,1.4838,1.48401,1.48329,1.4838,201600000.0
2009-02-02 01:05:00,1.4838,1.48395,1.4838,1.4838,211200000.0
2009-02-02 01:10:00,1.48385,1.48395,1.4836,1.48365,281000000.0
2009-02-02 01:15:00,1.4836,1.48415,1.4836,1.4838,170600000.0
2009-02-02 01:20:00,1.48375,1.48405,1.48355,1.484,111200000.0
2009-02-02 01:25:00,1.48395,1.4841,1.4836,1.48405,138400000.0
2009-02-02 01:30:00,1.484,1.48435,1.4836,1.4836,198800000.0
2009-02-02 01:35:00,1.4836,1.48395,1.48345,1.4836,279000000.0
2009-02-02 01:40:00,1.4837,1.48395,1.4836,1.48395,435200000.0
2009-02-02 01:45:00,1.48385,1.484,1.4835,1.48375,799200000.0
2009-02-02 01:50:00,1.48385,1.48395,1.48285,1.48315,1435200000.0
2009-02-02 01:55:00,1.48315,1.4833,1.48225,1.48265,1085000000.0
2009-02-02 02:00:00,1.4828,1.4837,1.4827,1.4832,1010800000.0
2009-02-02 02:05:00,1.48315,1.484,1.4831,1.4833,1161200000.0
2009-02-02 02:10:00,1.4834,1.48345,1.4826,1.4828,915000000.0
2009-02-02 02:15:00,1.48285,1.48295,1.4823,1.48265,849800000.0
2009-02-02 02:20:00,1.4827,1.4833,1.48255,1.48295,1137400000.0
2009-02-02 02:25:00,1.48315,1.48435,1.483,1.48425,1181800000.0
2009-02-02 02:30:00,1.4842,1.48435,1.48325,1.48345,1546000000.0
2009-02-02 02:35:00,1.48345,1.48405,1.48305,1.4839,1143600000.0
2009-02-02 02:40:00,1.4839,1.484,1.4834,1.4835,1047800000.0
2009-02-02 02:45:00,1.48345,1.4836,1.48295,1.4835,966800000.0
2009-02-02 02:50:00,1.4835,1.48365,1.4829,1.4829,1240000000.0
2009-02-02 02:55:00,1.4831,1.4833,1.4825,1.48275,2043200000.0
2009-02-02 03:00:00,1.48275,1.4832,1.4826,1.48305,655800000.0
2009-02-02 03:05:00,1.48305,1.4832,1.4826,1.4831,986800000.0
2009-02-02 03:10:00,1.48315,1.48375,1.48295,1.4835,844800000.0
2009-02-02 03:15:00,1.48355,1.4838,1.48317,1.4837,820800000.0
2009-02-02 03:20:00,1.48365,1.4837,1.4826,1.4828,2412600000.0
2009-02-02 03:25:00,1.48285,1.4846,1.4828,1.4844,1364000000.0
2009-02-02 03:30:00,1.4843,1.4847,1.48315,1.4834,1514800000.0
2009-02-02 03:35:00,1.4834,1.48405,1.48315,1.4838,1219800000.0
2009-02-02 03:40:00,1.4838,1.48465,1.48375,1.4844,1440400000.0
2009-02-02 03:45:00,1.4844,1.4849,1.4842,1.4847,1649400000.0
2009-02-02 03:50:00,1.48465,1.4847,1.48445,1.4846,934600000.0
2009-02-02 03:55:00,1.48465,1.4847,1.4842,1.48435,1161600000.0
2009-02-02 04:00:00,1.48435,1.4847,1.48415,1.48445,1285800000.0
2009-02-02 04:05:00,1.48445,1.48515,1.48445,1.4849,1019000000.0
2009-02-02 04:10:00,1.4849,1.48575,1.48425,1.485,1113000000.0
2009-02-02 04:15:00,1.48495,1.4851,1.4846,1.4847,882600000.0
2009-02-02 04:20:00,1.4847,1.4849,1.48435,1.48445,524000000.0
2009-02-02 04:25:00,1.4845,1.48455,1.48379,1.48445,474800000.0
2009-02-02 04:30:00,1.4845,1.48455,1.48375,1.48435,1112200000.0
2009-02-02 04:35:00,1.48445,1.4849,1.4843,1.4848,1056800000.0
2009-02-02 04:40:00,1.4848,1.4853,1.48395,1.4853,2197400000.0
2009-02-02 04:45:00,1.48525,1.4853,1.4847,1.48515,874400000.0
2009-02-02 04:50:00,1.48515,1.48515,1.4844,1.4846,681000000.0
2009-02-02 04:55:00,1.4846,1.48475,1.48435,1.4846,899600000.0
2009-02-02 05:00:00,1.48465,1.4852,1.4845,1.48485,811600000.0
2009-02-02 05:05:00,1.4849,1.48515,1.48475,1.48505,821600000.0
2009-02-02 05:10:00,1.48505,1.48525,1.48448,1.48471,536600000.0
2009-02-02 05:15:00,1.48487,1.48515,1.48471,1.48515,308000000.0
2009-02-02 05:20:00,1.4851,1.48515,1.48466,1.4848,335400000.0
2009-02-02 05:25:00,1.4848,1.48505,1.48455,1.4847,647200000.0
2009-02-02 05:30:00,1.4848,1.4851,1.4847,1.48505,1162200000.0
2009-02-02 05:35:00,1.4851,1.4851,1.4836,1.48365,1566400000.0
2009-02-02 05:40:00,1.48365,1.4838,1.48295,1.48375,1478200000.0
2009-02-02 05:45:00,1.4837,1.48375,1.48275,1.48295,1319800000.0
2009-02-02 05:50:00,1.483,1.483,1.48255,1.48265,1178200000.0
2009-02-02 05:55:00,1.48265,1.4827,1.4821,1.4822,664600000.0
2009-02-02 06:00:00,1.4822,1.4824,1.4819,1.48195,463200000.0
2009-02-02 06:05:00,1.4819,1.48205,1.4818,1.48195,757200000.0
2009-02-02 06:10:00,1.48195,1.48205,1.48182,1.48205,878400000.0
2009-02-02 06:15:00,1.48186,1.48215,1.48136,1.48145,989600000.0
2009-02-02 06:20:00,1.48159,1.4822,1.48095,1.4821,906400000.0
2009-02-02 06:25:00,1.48215,1.48215,1.48156,1.4821,495400000.0
2009-02-02 06:30:00,1.48161,1.4822,1.48148,1.4821,608000000.0
2009-02-02 06:35:00,1.4821,1.48215,1.4819,1.482,285200000.0
2009-02-02 06:40:00,1.482,1.4821,1.4819,1.4819,467000000.0
2009-02-02 06:45:00,1.48195,1.482,1.48185,1.48195,446800000.0
2009-02-02 06:50:00,1.482,1.48205,1.48175,1.48195,449000000.0
2009-02-02 06:55:00,1.48195,1.4821,1.4818,1.482,750200000.0
2009-02-02 07:00:00,1.4821,1.4821,1.4816,1.48185,1249800000.0
2009-02-02 07:05:00,1.48185,1.4819,1.48175,1.48185,221600000.0
2009-02-02 07:10:00,1.4819,1.482,1.4817,1.482,657000000.0
2009-02-02 07:15:00,1.48205,1.48205,1.4817,1.48175,466600000.0
2009-02-02 07:20:00,1.4817,1.4819,1.4812,1.4818,1158400000.0
2009-02-02 07:25:00,1.4818,1.48195,1.48123,1.4818,648200000.0
2009-02-02 07:30:00,1.48162,1.4823,1.48112,1.48157,1593600000.0
2009-02-02 07:35:00,1.4819,1.4822,1.4818,1.48215,489600000.0
2009-02-02 07:40:00,1.4821,1.48235,1.48163,1.48181,1026600000.0
2009-02-02 07:45:00,1.4822,1.4822,1.48128,1.48205,636400000.0
2009-02-02 07:50:00,1.482,1.48215,1.48122,1.48195,867600000.0
2009-02-02 07:55:00,1.48205,1.4823,1.4819,1.48225,842600000.0
2009-02-02 08:00:00,1.48186,1.48226,1.48138,1.482,1313600000.0
2009-02-02 08:05:00,1.48173,1.4823,1.48164,1.48199,1269200000.0
2009-02-02 08:10:00,1.4822,1.4824,1.482,1.4823,475200000.0
2009-02-02 08:15:00,1.4823,1.4825,1.4821,1.4822,732400000.0
2009-02-02 08:20:00,1.4822,1.4827,1.4822,1.48235,942400000.0
2009-02-02 08:25:00,1.4824,1.48255,1.48175,1.4824,522200000.0
2009-02-02 08:30:00,1.4825,1.483,1.4825,1.48275,548200000.0
2009-02-02 08:35:00,1.48275,1.4831,1.48255,1.48285,1299200000.0
2009-02-02 08:40:00,1.48285,1.4832,1.4826,1.48315,843400000.0
2009-02-02 08:45:00,1.48315,1.4834,1.4825,1.4826,1604000000.0
2009-02-02 08:50:00,1.48265,1.4827,1.4817,1.4819,2059900000.0
2009-02-02 08:55:00,1.482,1.48395,1.48195,1.48355,1997300000.0
2009-02-02 09:00:00,1.4833,1.48425,1.4832,1.48345,1804200000.0
2009-02-02 09:05:00,1.4835,1.484,1.483,1.4839,1788200000.0
2009-02-02 09:10:00,1.4839,1.48475,1.48355,1.48395,3039500000.0
2009-02-02 09:15:00,1.4835,1.48435,1.48335,1.4842,2442600000.0
2009-02-02 09:20:00,1.48425,1.4851,1.484,1.48505,1432100000.0
2009-02-02 09:25:00,1.48505,1.48525,1.48355,1.4852,3276300000.0
2009-02-02 09:30:00,1.48525,1.48535,1.485,1.48525,970700000.0
2009-02-02 09:35:00,1.4852,1.4861,1.4851,1.48595,2512400000.0
2009-02-02 09:40:00,1.48585,1.48595,1.4848,1.4851,2361000000.0
2009-02-02 09:45:00,1.48515,1.48535,1.48475,1.48495,1857100000.0
2009-02-02 09:50:00,1.485,1.48505,1.4848,1.4849,1113000000.0
2009-02-02 09:55:00,1.4849,1.4858,1.48465,1.48545,1692600000.0
2009-02-02 10:00:00,1.48545,1.48555,1.48375,1.48395,3250600000.0
2009-02-02 10:05:00,1.48395,1.4844,1.48335,1.4842,1933000000.0
2009-02-02 10:10:00,1.48425,1.48445,1.48395,1.48425,1240400000.0
2009-02-02 10:15:00,1.48425,1.48425,1.48255,1.4839,3017200000.0
2009-02-02 10:20:00,1.4839,1.4845,1.4836,1.48425,2740900000.0
2009-02-02 10:25:00,1.48435,1.4853,1.4838,1.4848,2280500000.0
2009-02-02 10:30:00,1.4848,1.48645,1.48365,1.48465,2956800000.0
2009-02-02 10:35:00,1.4847,1.48495,1.4845,1.48475,1452200000.0
2009-02-02 10:40:00,1.48475,1.4851,1.48445,1.48465,1727200001.0
2009-02-02 10:45:00,1.48465,1.48485,1.4833,1.48455,2641300000.0
2009-02-02 10:50:00,1.48435,1.48555,1.4839,1.48555,2810900000.0
2009-02-02 10:55:00,1.4856,1.4858,1.4847,1.48515,2952800000.0
2009-02-02 11:00:00,1.4853,1.4856,1.4832,1.4832,3129700000.0
2009-02-02 11:05:00,1.4833,1.4848,1.48295,1.48445,3307300000.0
2009-02-02 11:10:00,1.48445,1.4855,1.48405,1.48485,2302800000.0
2009-02-02 11:15:00,1.485,1.4854,1.48415,1.48475,2585600000.0
2009-02-02 11:20:00,1.4847,1.48485,1.48405,1.48435,2196600000.0
2009-02-02 11:25:00,1.48435,1.4854,1.48365,1.48525,1781100000.0
2009-02-02 11:30:00,1.48525,1.4856,1.48405,1.4846,2973900000.0
2009-02-02 11:35:00,1.48465,1.48485,1.484,1.4848,1926400000.0
2009-02-02 11:40:00,1.4848,1.4849,1.48405,1.48435,2572500000.0
2009-02-02 11:45:00,1.48425,1.4858,1.48385,1.4851,3623399999.0
2009-02-02 11:50:00,1.4851,1.4854,1.4834,1.4845,3621300000.0
2009-02-02 11:55:00,1.4845,1.4849,1.4843,1.4848,1810500000.0
2009-02-02 12:00:00,1.48475,1.48525,1.48465,1.4851,1705900000.0
2009-02-02 12:05:00,1.48515,1.4857,1.485,1.48565,1982200000.0
2009-02-02 12:10:00,1.48565,1.48605,1.4852,1.4858,1859000000.0
2009-02-02 12:15:00,1.48575,1.4863,1.4856,1.48585,1435800000.0
2009-02-02 12:20:00,1.48585,1.4859,1.48525,1.48535,1828300000.0
2009-02-02 12:25:00,1.48535,1.48535,1.48455,1.48505,2562200000.0
2009-02-02 12:30:00,1.4851,1.4855,1.48425,1.48485,2161700000.0
2009-02-02 12:35:00,1.48485,1.48495,1.4844,1.48445,1356100000.0
2009-02-02 12:40:00,1.4846,1.4849,1.4838,1.48415,1615200000.0
2009-02-02 12:45:00,1.4841,1.4854,1.48405,1.48525,2577700000.0
2009-02-02 12:50:00,1.48525,1.4857,1.48495,1.4855,1339900000.0
2009-02-02 12:55:00,1.4855,1.48555,1.485,1.4855,1792600000.0
2009-02-02 13:00:00,1.4855,1.48565,1.4852,1.4855,1690900000.0
2009-02-02 13:05:00,1.48545,1.486,1.485,1.48505,2799500000.0
2009-02-02 13:10:00,1.48505,1.48615,1.48475,1.4856,2113400000.0
2009-02-02 13:15:00,1.48565,1.4863,1.48535,1.48625,1386550000.0
2009-02-02 13:20:00,1.48625,1.4865,1.4818,1.4828,2067600000.0
2009-02-02 13:25:00,1.48295,1.48505,1.48295,1.4848,2011500000.0
2009-02-02 13:30:00,1.48485,1.4852,1.48355,1.4844,2198400000.0
2009-02-02 13:35:00,1.4845,1.4848,1.48255,1.4837,2931500000.0
2009-02-02 13:40:00,1.4836,1.48475,1.4835,1.48435,3329100000.0
2009-02-02 13:45:00,1.4844,1.48455,1.48315,1.48435,2618400000.0
2009-02-02 13:50:00,1.4843,1.48465,1.4836,1.48455,2120900000.0
2009-02-02 13:55:00,1.48455,1.48515,1.48425,1.485,2448200000.0
2009-02-02 14:00:00,1.485,1.48635,1.48465,1.486,2631500000.0
2009-02-02 14:05:00,1.486,1.486,1.48465,1.4852,2111900000.0
2009-02-02 14:10:00,1.48515,1.48535,1.48455,1.48495,2482500000.0
2009-02-02 14:15:00,1.48495,1.48535,1.4848,1.48515,1353300000.0
2009-02-02 14:20:00,1.48515,1.48515,1.48465,1.48485,685200000.0
2009-02-02 14:25:00,1.48485,1.48495,1.48425,1.48475,1750400000.0
2009-02-02 14:30:00,1.48475,1.4859,1.4846,1.4848,2123300000.0
2009-02-02 14:35:00,1.4848,1.48535,1.48445,1.4851,2166600000.0
2009-02-02 14:40:00,1.48505,1.48565,1.48465,1.48555,1600800000.0
2009-02-02 14:45:00,1.48555,1.48625,1.4853,1.48605,1348700000.0
2009-02-02 14:50:00,1.48605,1.4873,1.48585,1.48715,1941200000.0
2009-02-02 14:55:00,1.48715,1.4873,1.4864,1.487,1684000000.0
2009-02-02 15:00:00,1.487,1.4886,1.48695,1.48815,2622400000.0
2009-02-02 15:05:00,1.4881,1.48875,1.488,1.4887,2300300000.0
2009-02-02 15:10:00,1.4887,1.48885,1.4871,1.4872,3304800000.0
2009-02-02 15:15:00,1.4872,1.48765,1.486,1.48685,2673100000.0
2009-02-02 15:20:00,1.48685,1.4877,1.48685,1.48765,1959100000.0
2009-02-02 15:25:00,1.4876,1.4876,1.4858,1.48595,1740550000.0
2009-02-02 15:30:00,1.48595,1.4865,1.4856,1.48605,2240400000.0
2009-02-02 15:35:00,1.48605,1.48625,1.4856,1.4861,1874550000.0
2009-02-02 15:40:00,1.48605,1.48685,1.486,1.4867,2215900000.0
2009-02-02 15:45:00,1.4867,1.4872,1.4863,1.4868,2340300000.0
2009-02-02 15:50:00,1.4868,1.48795,1.4866,1.48765,2528700000.0
2009-02-02 15:55:00,1.4877,1.48775,1.48615,1.4865,2247500000.0
2009-02-02 16:00:00,1.4865,1.48675,1.4863,1.48675,2237600000.0
2009-02-02 16:05:00,1.4868,1.487,1.4863,1.48675,1829100000.0
2009-02-02 16:10:00,1.4866,1.48705,1.4863,1.4867,2113200000.0
2009-02-02 16:15:00,1.48655,1.48685,1.4863,1.48645,1297700000.0
2009-02-02 16:20:00,1.48645,1.48665,1.4862,1.48655,1327000000.0
2009-02-02 16:25:00,1.48655,1.48765,1.48625,1.4873,1606100000.0
2009-02-02 16:30:00,1.4874,1.48745,1.48665,1.4872,2427600000.0
2009-02-02 16:35:00,1.48725,1.48865,1.4872,1.488,2225600000.0
2009-02-02 16:40:00,1.4879,1.48865,1.48695,1.4883,2881600000.0
2009-02-02 16:45:00,1.48835,1.48965,1.4883,1.4896,2313100000.0
2009-02-02 16:50:00,1.48965,1.4898,1.4877,1.48795,2450100000.0
2009-02-02 16:55:00,1.4879,1.48865,1.4878,1.48855,1511400000.0
2009-02-02 17:00:00,1.48855,1.4903,1.48835,1.49,2317700000.0
2009-02-02 17:05:00,1.49,1.4915,1.48965,1.4909,2670900000.0
2009-02-02 17:10:00,1.4908,1.49235,1.49045,1.4923,2746100000.0
2009-02-02 17:15:00,1.4923,1.49345,1.49155,1.49175,2462300000.0
2009-02-02 17:20:00,1.4918,1.49295,1.4915,1.4921,3087900000.0
2009-02-02 17:25:00,1.4921,1.49265,1.49175,1.492,2499100000.0
2009-02-02 17:30:00,1.492,1.492,1.491,1.49175,2291100000.0
2009-02-02 17:35:00,1.49175,1.4924,1.4905,1.49095,2930100000.0
2009-02-02 17:40:00,1.49095,1.491,1.4891,1.48915,2810500000.0
2009-02-02 17:45:00,1.4893,1.4897,1.48855,1.48925,2696300000.0
2009-02-02 17:50:00,1.48925,1.48925,1.48815,1.4884,2717300000.0
2009-02-02 17:55:00,1.48835,1.49185,1.48805,1.4917,2448100000.0
2009-02-02 18:00:00,1.4916,1.4916,1.4899,1.49035,2387400000.0
2009-02-02 18:05:00,1.49045,1.4907,1.4885,1.48915,2661300000.0
2009-02-02 18:10:00,1.4891,1.4901,1.4883,1.49,2211300000.0
2009-02-02 18:15:00,1.48995,1.49065,1.48945,1.4899,2481400000.0
2009-02-02 18:20:00,1.48995,1.49005,1.4887,1.48905,1974900000.0
2009-02-02 18:25:00,1.48905,1.48985,1.48885,1.4891,1316500000.0
2009-02-02 18:30:00,1.4891,1.4904,1.48895,1.48945,2171500000.0
2009-02-02 18:35:00,1.48945,1.49035,1.48885,1.4903,2407100000.0
2009-02-02 18:40:00,1.49005,1.4903,1.48895,1.4903,2293000000.0
2009-02-02 18:45:00,1.49035,1.4914,1.4903,1.49085,2185500000.0
2009-02-02 18:50:00,1.49085,1.49185,1.49025,1.49105,2557400000.0
2009-02-02 18:55:00,1.4911,1.49125,1.4905,1.4909,2025200000.0
2009-02-02 19:00:00,1.49095,1.49275,1.4909,1.49175,2505300000.0
2009-02-02 19:05:00,1.49175,1.49195,1.49095,1.4917,1562800000.0
2009-02-02 19:10:00,1.49175,1.49205,1.4909,1.49205,1269400000.0
2009-02-02 19:15:00,1.49205,1.49235,1.49185,1.492,1048300000.0
2009-02-02 19:20:00,1.492,1.49235,1.49165,1.49215,887600000.0
2009-02-02 19:25:00,1.49215,1.49245,1.4914,1.4914,1835900000.0
2009-02-02 19:30:00,1.4914,1.49335,1.4911,1.4927,3046500000.0
2009-02-02 19:35:00,1.49265,1.4937,1.49205,1.4933,2238300000.0
2009-02-02 19:40:00,1.4932,1.4938,1.49285,1.49365,2561100000.0
2009-02-02 19:45:00,1.49365,1.49395,1.4932,1.49365,1669800000.0
2009-02-02 19:50:00,1.49365,1.49365,1.4927,1.49305,1790900000.0
2009-02-02 19:55:00,1.49305,1.4934,1.49155,1.4916,1570400000.0
2009-02-02 20:00:00,1.4916,1.4932,1.4916,1.4931,1781100000.0
2009-02-02 20:05:00,1.4931,1.49365,1.49285,1.49325,1527700000.0
2009-02-02 20:10:00,1.4932,1.49325,1.49225,1.49255,1000400000.0
2009-02-02 20:15:00,1.49255,1.4927,1.49152,1.49155,1095300000.0
2009-02-02 20:20:00,1.49245,1.4925,1.49035,1.4906,1329600000.0
2009-02-02 20:25:00,1.49065,1.4916,1.4906,1.4916,1386600000.0
2009-02-02 20:30:00,1.4916,1.49185,1.49062,1.4912,1470400000.0
2009-02-02 20:35:00,1.4912,1.4922,1.4912,1.4918,1454600000.0
2009-02-02 20:40:00,1.4919,1.4923,1.4907,1.49095,1459400000.0
2009-02-02 20:45:00,1.4909,1.49115,1.4904,1.49055,1651800000.0
2009-02-02 20:50:00,1.49065,1.491,1.48985,1.48985,1690000000.0
2009-02-02 20:55:00,1.48995,1.49045,1.4892,1.4904,2330300000.0
2009-02-02 21:00:00,1.4902,1.4914,1.4902,1.491,1731800000.0
2009-02-02 21:05:00,1.491,1.49215,1.4907,1.4918,1763600000.0
2009-02-02 21:10:00,1.49185,1.49325,1.4916,1.49325,2142700000.0
2009-02-02 21:15:00,1.493,1.493,1.4918,1.49205,1140800000.0
2009-02-02 21:20:00,1.49205,1.49215,1.49095,1.4913,1436700000.0
2009-02-02 21:25:00,1.4913,1.4917,1.4907,1.49125,2117500000.0
2009-02-02 21:30:00,1.49125,1.4915,1.4907,1.49125,1421700000.0
2009-02-02 21:35:00,1.49125,1.4914,1.49055,1.49125,1669700000.0
2009-02-02 21:40:00,1.49125,1.49185,1.49075,1.4918,1474500000.0
2009-02-02 21:45:00,1.49175,1.49195,1.4909,1.4917,1915600000.0
2009-02-02 21:50:00,1.49165,1.4917,1.49095,1.4915,1650900000.0
2009-02-02 21:55:00,1.4916,1.4918,1.49085,1.4917,1698400000.0
2009-02-02 22:00:00,1.49175,1.4922,1.4914,1.49205,2205000000.0
2009-02-02 22:05:00,1.49215,1.49255,1.4919,1.4922,1287900000.0
2009-02-02 22:10:00,1.4922,1.4925,1.4919,1.4924,1646200000.0
2009-02-02 22:15:00,1.4924,1.4924,1.4916,1.49175,1573000000.0
2009-02-02 22:20:00,1.4921,1.4923,1.4919,1.492,920600000.0
2009-02-02 22:25:00,1.4921,1.4924,1.4917,1.49215,1282600000.0
2009-02-02 22:30:00,1.4922,1.49295,1.49215,1.4927,1427400000.0
2009-02-02 22:35:00,1.4928,1.4934,1.4923,1.4931,1306600000.0
2009-02-02 22:40:00,1.4931,1.49385,1.493,1.4934,1771100000.0
2009-02-02 22:45:00,1.4934,1.49355,1.4928,1.49285,1006000000.0
2009-02-02 22:50:00,1.49285,1.49335,1.49265,1.49285,865600000.0
2009-02-02 22:55:00,1.49261,1.493,1.49236,1.4929,342400000.0
2009-02-02 23:00:00,1.4929,1.4936,1.49285,1.49355,657600000.0
2009-02-02 23:05:00,1.49355,1.49355,1.49225,1.4923,751400000.0
2009-02-02 23:10:00,1.4923,1.49235,1.49205,1.4921,690000000.0
2009-02-02 23:15:00,1.4921,1.49335,1.4919,1.4932,615400000.0
2009-02-02 23:20:00,1.4931,1.4931,1.4921,1.49265,485900000.0
2009-02-02 23:25:00,1.4927,1.49275,1.492,1.492,549900000.0
2009-02-02 23:30:00,1.4921,1.4921,1.4916,1.4918,501400000.0
2009-02-02 23:35:00,1.49195,1.492,1.4914,1.49165,472000000.0
2009-02-02 23:40:00,1.49095,1.4922,1.49095,1.492,551400000.0
2009-02-02 23:45:00,1.492,1.4927,1.4914,1.4922,927000000.0
2009-02-02 23:50:00,1.49225,1.49265,1.49175,1.49175,405000000.0
2009-02-02 23:55:00,1.49185,1.49195,1.49095,1.49135,495600000.0
2009-02-03 00:00:00,1.49145,1.4916,1.4905,1.4905,47600000.0
2009-02-03 00:05:00,1.4906,1.49115,1.49015,1.49065,205600000.0
2009-02-03 00:10:00,1.49065,1.4907,1.48995,1.49045,65800000.0
2009-02-03 00:15:00,1.49055,1.49125,1.49055,1.49095,179000000.0
2009-02-03 00:20:00,1.491,1.49115,1.4905,1.49055,253200000.0
2009-02-03 00:25:00,1.49065,1.49155,1.4905,1.49145,647600000.0
2009-02-03 00:30:00,1.49145,1.49145,1.49115,1.4912,205200000.0
2009-02-03 00:35:00,1.4912,1.4912,1.4899,1.49005,637600000.0
2009-02-03 00:40:00,1.4901,1.4901,1.4895,1.48975,380600000.0
2009-02-03 00:45:00,1.4895,1.4902,1.4895,1.49,438600000.0
2009-02-03 00:50:00,1.49,1.49016,1.48976,1.49,182800000.0
2009-02-03 00:55:00,1.49,1.49021,1.4897,1.4897,481200000.0
2009-02-03 01:00:00,1.48975,1.48985,1.4895,1.48955,555000000.0
2009-02-03 01:05:00,1.4895,1.48955,1.4889,1.4894,220200000.0
2009-02-03 01:10:00,1.48895,1.4896,1.48895,1.48945,198200000.0
2009-02-03 01:15:00,1.48945,1.4897,1.489,1.4893,609000000.0
2009-02-03 01:20:00,1.4893,1.48935,1.4887,1.4887,936800000.0
2009-02-03 01:25:00,1.4887,1.4888,1.4886,1.48865,270600000.0
2009-02-03 01:30:00,1.4887,1.4895,1.4886,1.48945,595000000.0
2009-02-03 01:35:00,1.4895,1.4897,1.4891,1.48955,508000000.0
2009-02-03 01:40:00,1.48955,1.4897,1.48892,1.4893,379600000.0
2009-02-03 01:45:00,1.4893,1.48935,1.4889,1.4892,754000000.0
2009-02-03 01:50:00,1.48935,1.4895,1.48905,1.48915,802400000.0
2009-02-03 01:55:00,1.48915,1.48945,1.4885,1.489,624800000.0
2009-02-03 02:00:00,1.489,1.4892,1.4888,1.489,524000000.0
2009-02-03 02:05:00,1.48895,1.4898,1.4888,1.4897,1120000000.0
2009-02-03 02:10:00,1.4897,1.4897,1.4888,1.48925,757600000.0
2009-02-03 02:15:00,1.48925,1.48955,1.48876,1.4895,422000000.0
2009-02-03 02:20:00,1.4894,1.48945,1.48865,1.4892,694400000.0
2009-02-03 02:25:00,1.48915,1.4894,1.4891,1.48925,585200000.0
2009-02-03 02:30:00,1.48925,1.48955,1.4889,1.4892,939600000.0
2009-02-03 02:35:00,1.48925,1.48945,1.48915,1.4892,423800000.0
2009-02-03 02:40:00,1.48925,1.4893,1.48885,1.4891,606400000.0
2009-02-03 02:45:00,1.48905,1.48975,1.48905,1.48955,518300000.0
2009-02-03 02:50:00,1.4896,1.48975,1.48935,1.4897,632200000.0
2009-02-03 02:55:00,1.48975,1.48975,1.48925,1.48935,461400000.0
2009-02-03 03:00:00,1.4894,1.48975,1.4891,1.48955,1068400000.0
2009-02-03 03:05:00,1.4896,1.4897,1.48877,1.48928,357200000.0
2009-02-03 03:10:00,1.4898,1.49285,1.48965,1.49175,1801900000.0
2009-02-03 03:15:00,1.4918,1.4918,1.491,1.49115,1263800000.0
2009-02-03 03:20:00,1.4913,1.49215,1.4901,1.49065,2539600000.0
2009-02-03 03:25:00,1.49065,1.49145,1.4904,1.4904,1439600000.0
2009-02-03 03:30:00,1.49065,1.49135,1.49005,1.49055,2028800000.0
2009-02-03 03:35:00,1.4903,1.49065,1.48995,1.49035,1361600000.0
2009-02-03 03:40:00,1.49035,1.49045,1.49015,1.4902,492800000.0
2009-02-03 03:45:00,1.49025,1.49075,1.48965,1.49035,1019600000.0
2009-02-03 03:50:00,1.49035,1.4905,1.48975,1.49005,1014200000.0
2009-02-03 03:55:00,1.4899,1.4903,1.48975,1.4901,977600000.0
2009-02-03 04:00:00,1.4901,1.49015,1.48975,1.4899,645000000.0
2009-02-03 04:05:00,1.4898,1.49,1.48945,1.4897,778800000.0
2009-02-03 04:10:00,1.4897,1.49125,1.48965,1.4912,1577400000.0
2009-02-03 04:15:00,1.49115,1.4924,1.49115,1.49235,1202000000.0
2009-02-03 04:20:00,1.49235,1.49295,1.49235,1.4927,1292000000.0
2009-02-03 04:25:00,1.49275,1.49345,1.49265,1.49345,897000000.0
2009-02-03 04:30:00,1.4934,1.49385,1.49295,1.49335,2006200000.0
2009-02-03 04:35:00,1.49345,1.49355,1.493,1.49315,1500800000.0
2009-02-03 04:40:00,1.4932,1.4936,1.4932,1.49355,420800000.0
2009-02-03 04:45:00,1.49355,1.49355,1.49296,1.4934,635300000.0
2009-02-03 04:50:00,1.49335,1.4934,1.4927,1.49295,468400000.0
2009-02-03 04:55:00,1.4929,1.4937,1.49251,1.4934,1012000000.0
2009-02-03 05:00:00,1.49335,1.4934,1.49275,1.49315,561800000.0
2009-02-03 05:05:00,1.49315,1.49365,1.49315,1.49335,695200000.0
2009-02-03 05:10:00,1.49335,1.49345,1.4931,1.4934,457000000.0
2009-02-03 05:15:00,1.4934,1.49355,1.4933,1.49345,366800000.0
2009-02-03 05:20:00,1.49345,1.49345,1.4933,1.49335,616600000.0
2009-02-03 05:25:00,1.4933,1.49355,1.49315,1.4933,543400000.0
2009-02-03 05:30:00,1.49325,1.49465,1.4932,1.4943,1307000000.0
2009-02-03 05:35:00,1.49425,1.4948,1.49385,1.4948,1250000000.0
2009-02-03 05:40:00,1.49475,1.4958,1.49475,1.49555,1395800000.0
2009-02-03 05:45:00,1.4956,1.4959,1.49475,1.4955,1466000000.0
2009-02-03 05:50:00,1.49555,1.49635,1.49545,1.4959,1283200000.0
2009-02-03 05:55:00,1.49585,1.4972,1.49585,1.49635,2234600000.0
2009-02-03 06:00:00,1.4963,1.4964,1.49535,1.4956,1581800000.0
2009-02-03 06:05:00,1.4956,1.4969,1.49515,1.4955,255600000.0
2009-02-03 06:10:00,1.4955,1.4955,1.49225,1.4926,423000000.0
2009-02-03 06:15:00,1.49275,1.4941,1.49265,1.49395,374400000.0
2009-02-03 06:20:00,1.4939,1.4946,1.49355,1.49455,185200000.0
2009-02-03 06:25:00,1.49455,1.4955,1.49415,1.4955,459600000.0
2009-02-03 06:30:00,1.4955,1.4957,1.49485,1.4953,854800000.0
2009-02-03 06:35:00,1.4953,1.4953,1.49414,1.49465,1178400000.0
2009-02-03 06:40:00,1.49465,1.49495,1.4941,1.49485,655400000.0
2009-02-03 06:45:00,1.49485,1.4949,1.4941,1.49415,349000000.0
2009-02-03 06:50:00,1.49339,1.4942,1.49335,1.49395,1195000000.0
2009-02-03 06:55:00,1.49395,1.49395,1.4936,1.49385,890200000.0
2009-02-03 07:00:00,1.49385,1.494,1.49335,1.49375,759600000.0
2009-02-03 07:05:00,1.49375,1.4938,1.4935,1.49375,795600000.0
2009-02-03 07:10:00,1.49375,1.49455,1.49365,1.49425,1104000000.0
2009-02-03 07:15:00,1.49425,1.4953,1.49415,1.495,1666600000.0
2009-02-03 07:20:00,1.49505,1.4951,1.4944,1.4945,938400000.0
2009-02-03 07:25:00,1.49445,1.49505,1.4933,1.4939,1540200000.0
2009-02-03 07:30:00,1.49395,1.49405,1.49195,1.492,2037800000.0
2009-02-03 07:35:00,1.492,1.49265,1.49195,1.49255,1918800000.0
2009-02-03 07:40:00,1.4925,1.4935,1.4921,1.49335,1729200000.0
2009-02-03 07:45:00,1.49335,1.4934,1.49245,1.4933,1150400000.0
2009-02-03 07:50:00,1.4933,1.4934,1.4918,1.49205,1840800000.0
2009-02-03 07:55:00,1.49195,1.49335,1.49185,1.4932,1778200000.0
2009-02-03 08:00:00,1.4932,1.4933,1.493,1.4931,806400000.0
2009-02-03 08:05:00,1.4931,1.4933,1.49285,1.4931,574600000.0
2009-02-03 08:10:00,1.4931,1.49315,1.49275,1.4931,1089000000.0
2009-02-03 08:15:00,1.4931,1.4932,1.49275,1.4929,1145000000.0
2009-02-03 08:20:00,1.4929,1.4934,1.49255,1.493,1050400000.0
2009-02-03 08:25:00,1.493,1.4931,1.4926,1.49265,724200000.0
2009-02-03 08:30:00,1.49265,1.4935,1.4925,1.49315,984200000.0
2009-02-03 08:35:00,1.4931,1.4934,1.4926,1.49325,986200000.0
2009-02-03 08:40:00,1.4933,1.4933,1.4927,1.493,1326800000.0
2009-02-03 08:45:00,1.493,1.4932,1.49285,1.49285,721000000.0
2009-02-03 08:50:00,1.4929,1.49295,1.4913,1.49225,2118400000.0
2009-02-03 08:55:00,1.49235,1.4925,1.4919,1.49215,1365800000.0
2009-02-03 09:00:00,1.49215,1.49225,1.4913,1.4918,2197900000.0
2009-02-03 09:05:00,1.4918,1.4928,1.4918,1.4928,1648600000.0
2009-02-03 09:10:00,1.49295,1.49325,1.4925,1.4931,2159100000.0
2009-02-03 09:15:00,1.4931,1.4938,1.49255,1.4926,1578400000.0
2009-02-03 09:20:00,1.49265,1.4936,1.49245,1.4927,1742900000.0
2009-02-03 09:25:00,1.4927,1.49335,1.4926,1.49315,1863700000.0
2009-02-03 09:30:00,1.49315,1.49315,1.4921,1.4926,2144600000.0
2009-02-03 09:35:00,1.4926,1.49295,1.49215,1.4927,2095600000.0
2009-02-03 09:40:00,1.49265,1.49335,1.4925,1.4933,994900000.0
2009-02-03 09:45:00,1.4933,1.4948,1.4933,1.49415,2226900000.0
2009-02-03 09:50:00,1.49415,1.49485,1.4939,1.4945,2443800000.0
2009-02-03 09:55:00,1.4945,1.49495,1.49395,1.4942,2218800000.0
2009-02-03 10:00:00,1.4942,1.4942,1.4932,1.4935,2579400000.0
2009-02-03 10:05:00,1.49355,1.49435,1.4933,1.49345,2972900000.0
2009-02-03 10:10:00,1.49345,1.4935,1.49025,1.4913,2799700000.0
2009-02-03 10:15:00,1.49125,1.4922,1.49105,1.49185,2572400000.0
2009-02-03 10:20:00,1.49185,1.49205,1.49115,1.4917,2299700000.0
2009-02-03 10:25:00,1.4917,1.49245,1.4915,1.4919,1743400000.0
2009-02-03 10:30:00,1.4919,1.4931,1.49155,1.4927,1828800000.0
2009-02-03 10:35:00,1.49295,1.49375,1.4923,1.4934,1960100000.0
2009-02-03 10:40:00,1.49345,1.49395,1.4927,1.4937,2302700000.0
2009-02-03 10:45:00,1.4935,1.4938,1.4923,1.49285,2095300000.0
2009-02-03 10:50:00,1.49265,1.49285,1.49175,1.49205,2825400000.0
2009-02-03 10:55:00,1.49195,1.49285,1.4916,1.4926,2153600000.0
2009-02-03 11:00:00,1.49275,1.4928,1.49205,1.49255,1985800000.0
2009-02-03 11:05:00,1.49255,1.4939,1.49245,1.4937,1557100000.0
2009-02-03 11:10:00,1.4934,1.4939,1.49295,1.49335,1839300000.0
2009-02-03 11:15:00,1.4934,1.49355,1.49205,1.49265,2798300000.0
2009-02-03 11:20:00,1.49265,1.4932,1.4916,1.4924,2414600000.0
2009-02-03 11:25:00,1.49255,1.49285,1.49205,1.49255,2372000000.0
2009-02-03 11:30:00,1.49255,1.4938,1.49235,1.49335,2112600000.0
2009-02-03 11:35:00,1.4934,1.49365,1.49305,1.4934,1311600000.0
2009-02-03 11:40:00,1.4934,1.49395,1.4934,1.49345,1016000000.0
2009-02-03 11:45:00,1.49345,1.49435,1.49345,1.49425,1032000000.0
2009-02-03 11:50:00,1.4943,1.49435,1.49065,1.491,1354000000.0
2009-02-03 11:55:00,1.491,1.4921,1.491,1.4919,949300000.0
2009-02-03 12:00:00,1.4919,1.49225,1.49155,1.49205,1007600000.0
2009-02-03 12:05:00,1.492,1.4923,1.4917,1.49205,815400000.0
2009-02-03 12:10:00,1.49205,1.49225,1.49095,1.4918,1185800000.0
2009-02-03 12:15:00,1.49175,1.49225,1.4916,1.4922,1088400000.0
2009-02-03 12:20:00,1.4922,1.49235,1.4918,1.4921,1221600000.0
2009-02-03 12:25:00,1.49205,1.49205,1.49155,1.4918,1214000000.0
2009-02-03 12:30:00,1.4918,1.4918,1.4912,1.49155,992800000.0
2009-02-03 12:35:00,1.49155,1.49195,1.4915,1.4917,983200000.0
2009-02-03 12:40:00,1.49165,1.4917,1.4916,1.49165,234000000.0
2009-02-03 12:45:00,1.4916,1.49175,1.49125,1.49155,451400000.0
2009-02-03 12:50:00,1.49155,1.49175,1.4902,1.49035,1518500000.0
2009-02-03 12:55:00,1.49035,1.49045,1.4885,1.4896,1794800001.0
2009-02-03 13:00:00,1.4896,1.48985,1.4893,1.48955,1214000000.0
2009-02-03 13:05:00,1.48965,1.49025,1.48945,1.49015,660200000.0
2009-02-03 13:10:00,1.4902,1.49035,1.48955,1.4899,1557500000.0
2009-02-03 13:15:00,1.4899,1.49005,1.48835,1.4891,1152400000.0
2009-02-03 13:20:00,1.4891,1.49015,1.489,1.4897,1928800000.0
2009-02-03 13:25:00,1.4897,1.49025,1.4892,1.4892,1282000000.0
2009-02-03 13:30:00,1.4893,1.48995,1.4892,1.4896,1346500000.0
2009-02-03 13:35:00,1.4896,1.4896,1.48895,1.4891,965000000.0
2009-02-03 13:40:00,1.4891,1.48965,1.4891,1.4895,908600000.0
2009-02-03 13:45:00,1.4895,1.48955,1.4889,1.4894,987000000.0
2009-02-03 13:50:00,1.4894,1.48965,1.4891,1.4895,708200000.0
2009-02-03 13:55:00,1.4895,1.48975,1.4884,1.48865,1246000000.0
2009-02-03 14:00:00,1.48865,1.48875,1.48785,1.4883,1432200000.0
2009-02-03 14:05:00,1.4883,1.48845,1.4876,1.48775,1032200000.0
2009-02-03 14:10:00,1.4874,1.4893,1.4874,1.4889,1513800000.0
2009-02-03 14:15:00,1.4889,1.49025,1.4888,1.48995,1756600000.0
2009-02-03 14:20:00,1.49005,1.4902,1.4891,1.49,2141400000.0
2009-02-03 14:25:00,1.48995,1.49035,1.4896,1.49005,971800000.0
2009-02-03 14:30:00,1.49005,1.49045,1.4897,1.4902,1468600000.0
2009-02-03 14:35:00,1.4902,1.49035,1.48955,1.4901,1277200000.0
2009-02-03 14:40:00,1.4901,1.49045,1.48995,1.49,1604800000.0
2009-02-03 14:45:00,1.49005,1.49045,1.48995,1.4902,722200000.0
2009-02-03 14:50:00,1.49025,1.4904,1.4897,1.4899,1593400000.0
2009-02-03 14:55:00,1.4899,1.49035,1.48905,1.49005,2160000001.0
2009-02-03 15:00:00,1.49005,1.49035,1.48995,1.49035,1588600000.0
2009-02-03 15:05:00,1.49035,1.49035,1.4895,1.49005,1369600000.0
2009-02-03 15:10:00,1.49005,1.49015,1.4898,1.4899,1138100000.0
2009-02-03 15:15:00,1.4898,1.48995,1.4894,1.48955,1776000000.0
2009-02-03 15:20:00,1.48955,1.49015,1.48955,1.49,1367200000.0
2009-02-03 15:25:00,1.49005,1.4905,1.49005,1.49015,1284000000.0
2009-02-03 15:30:00,1.49015,1.4905,1.48995,1.49035,1017800000.0
2009-02-03 15:35:00,1.4904,1.4905,1.4897,1.48995,1035900000.0
2009-02-03 15:40:00,1.48985,1.48995,1.4894,1.4895,1005400000.0
2009-02-03 15:45:00,1.4895,1.4898,1.4887,1.4893,1629200000.0
2009-02-03 15:50:00,1.48955,1.48985,1.48805,1.4881,1537600000.0
2009-02-03 15:55:00,1.4882,1.4885,1.487,1.487,1897000000.0
2009-02-03 16:00:00,1.487,1.48755,1.48555,1.486,1778400000.0
2009-02-03 16:05:00,1.486,1.4867,1.48545,1.4863,1497800000.0
2009-02-03 16:10:00,1.4863,1.48715,1.48585,1.4859,1246400000.0
2009-02-03 16:15:00,1.48585,1.48595,1.4833,1.48475,1575400001.0
2009-02-03 16:20:00,1.48475,1.4855,1.48385,1.4853,1931800000.0
2009-02-03 16:25:00,1.48535,1.4874,1.48535,1.48705,2696000000.0
2009-02-03 16:30:00,1.48705,1.4881,1.48575,1.4868,1991200000.0
2009-02-03 16:35:00,1.48685,1.4884,1.4865,1.4877,1554400000.0
2009-02-03 16:40:00,1.48775,1.48775,1.48615,1.48615,2239600000.0
2009-02-03 16:45:00,1.48615,1.48645,1.48575,1.48595,1809600000.0
2009-02-03 16:50:00,1.48595,1.4861,1.48545,1.48545,1576800000.0
2009-02-03 16:55:00,1.48545,1.4856,1.48465,1.4851,1827000000.0
2009-02-03 17:00:00,1.4851,1.4869,1.4851,1.48635,1889800000.0
2009-02-03 17:05:00,1.48635,1.4873,1.4852,1.48585,2113999999.0
2009-02-03 17:10:00,1.48585,1.48645,1.48565,1.48575,1675800000.0
2009-02-03 17:15:00,1.48565,1.48605,1.4852,1.4853,1079900000.0
2009-02-03 17:20:00,1.4853,1.48545,1.48375,1.48395,1578600001.0
2009-02-03 17:25:00,1.48395,1.48435,1.48225,1.48435,1377700001.0
2009-02-03 17:30:00,1.48445,1.4846,1.4839,1.48425,1498800000.0
2009-02-03 17:35:00,1.48425,1.485,1.48425,1.48475,892600000.0
2009-02-03 17:40:00,1.48475,1.4856,1.48475,1.48555,1167000000.0
2009-02-03 17:45:00,1.48555,1.48585,1.48485,1.48515,1362000000.0
2009-02-03 17:50:00,1.48515,1.4854,1.48405,1.48405,1745000000.0
2009-02-03 17:55:00,1.48405,1.48465,1.48375,1.4846,1817600000.0
2009-02-03 18:00:00,1.48465,1.48555,1.48415,1.48535,1558600000.0
2009-02-03 18:05:00,1.48535,1.4863,1.48495,1.48575,1725400000.0
2009-02-03 18:10:00,1.48575,1.4861,1.48555,1.486,2070400001.0
2009-02-03 18:15:00,1.486,1.4865,1.4856,1.4865,1454400000.0
2009-02-03 18:20:00,1.4865,1.48655,1.48545,1.48635,1213200000.0
2009-02-03 18:25:00,1.4863,1.4863,1.48555,1.48605,1148600000.0
2009-02-03 18:30:00,1.48605,1.48625,1.48595,1.48605,1361600000.0
2009-02-03 18:35:00,1.4861,1.48615,1.48555,1.486,1546200000.0
2009-02-03 18:40:00,1.486,1.486,1.48555,1.4859,1564800000.0
2009-02-03 18:45:00,1.48595,1.48605,1.48555,1.48595,1126000000.0
2009-02-03 18:50:00,1.48595,1.48605,1.4856,1.4857,1026400000.0
2009-02-03 18:55:00,1.48575,1.48595,1.48555,1.4856,937000000.0
2009-02-03 19:00:00,1.4856,1.4861,1.4855,1.4856,1334600000.0
2009-02-03 19:05:00,1.48565,1.486,1.4853,1.48545,1787200000.0
2009-02-03 19:10:00,1.48545,1.48605,1.48495,1.4857,1250600000.0
2009-02-03 19:15:00,1.4857,1.48625,1.4856,1.4858,1165600000.0
2009-02-03 19:20:00,1.48575,1.4863,1.48555,1.48575,2171000000.0
2009-02-03 19:25:00,1.4858,1.486,1.4856,1.4856,1444600000.0
2009-02-03 19:30:00,1.48565,1.4858,1.48555,1.48575,1029800000.0
2009-02-03 19:35:00,1.48575,1.4864,1.4855,1.4861,1503600000.0
2009-02-03 19:40:00,1.48605,1.4866,1.4857,1.48625,2000600000.0
2009-02-03 19:45:00,1.4862,1.48665,1.48605,1.4862,1808200000.0
2009-02-03 19:50:00,1.48625,1.4867,1.486,1.48625,1534100000.0
2009-02-03 19:55:00,1.48625,1.4865,1.4857,1.4859,1310400000.0
2009-02-03 20:00:00,1.4859,1.48645,1.4856,1.48585,1451400000.0
2009-02-03 20:05:00,1.48585,1.4867,1.48565,1.48645,1135400000.0
2009-02-03 20:10:00,1.4865,1.487,1.486,1.4865,1330800000.0
2009-02-03 20:15:00,1.4865,1.4871,1.48645,1.4867,1501800000.0
2009-02-03 20:20:00,1.4868,1.48725,1.48655,1.48665,791600000.0
2009-02-03 20:25:00,1.4866,1.48735,1.48645,1.4872,1057400000.0
2009-02-03 20:30:00,1.48715,1.48715,1.48655,1.48665,1007800000.0
2009-02-03 20:35:00,1.48655,1.48735,1.4865,1.48675,1307200000.0
2009-02-03 20:40:00,1.4868,1.4872,1.48675,1.4871,1730000000.0
2009-02-03 20:45:00,1.4871,1.48775,1.4871,1.48735,1387600000.0
2009-02-03 20:50:00,1.48735,1.4874,1.4867,1.48735,1435800000.0
2009-02-03 20:55:00,1.48735,1.4875,1.48585,1.48635,2199600000.0
2009-02-03 21:00:00,1.48625,1.4866,1.48495,1.4854,1842400000.0
2009-02-03 21:05:00,1.4855,1.4861,1.48485,1.48595,2104900000.0
2009-02-03 21:10:00,1.486,1.48695,1.4856,1.48695,1701000000.0
2009-02-03 21:15:00,1.48695,1.4881,1.48685,1.48755,2174000000.0
2009-02-03 21:20:00,1.4876,1.48805,1.4871,1.4874,2396600000.0
2009-02-03 21:25:00,1.4875,1.488,1.48685,1.48755,1861200000.0
2009-02-03 21:30:00,1.4875,1.48785,1.4871,1.4874,1619600000.0
2009-02-03 21:35:00,1.48745,1.4895,1.4874,1.4895,2225800000.0
2009-02-03 21:40:00,1.48955,1.4898,1.4886,1.48955,1353400000.0
2009-02-03 21:45:00,1.48975,1.4899,1.4887,1.48885,2020200000.0
2009-02-03 21:50:00,1.48885,1.48925,1.48875,1.4888,1709600000.0
2009-02-03 21:55:00,1.4889,1.4892,1.48865,1.4888,1313200000.0
2009-02-03 22:00:00,1.48885,1.48885,1.4883,1.48845,746600000.0
2009-02-03 22:05:00,1.48855,1.48875,1.48825,1.48865,468600000.0
2009-02-03 22:10:00,1.4887,1.48945,1.48825,1.48825,1166200000.0
2009-02-03 22:15:00,1.48825,1.48895,1.48825,1.4886,1190000000.0
2009-02-03 22:20:00,1.4885,1.48885,1.48835,1.48865,874000000.0
2009-02-03 22:25:00,1.48865,1.48895,1.48815,1.48815,1724000000.0
2009-02-03 22:30:00,1.48815,1.48895,1.4881,1.48835,1740000000.0
2009-02-03 22:35:00,1.4884,1.4897,1.48815,1.4896,1418400000.0
2009-02-03 22:40:00,1.4896,1.4899,1.48915,1.4896,1654800000.0
2009-02-03 22:45:00,1.48965,1.48995,1.4892,1.48955,960000000.0
2009-02-03 22:50:00,1.48955,1.4897,1.4893,1.4894,434800000.0
2009-02-03 22:55:00,1.4894,1.48995,1.4893,1.4899,634600000.0
2009-02-03 23:00:00,1.4899,1.4901,1.4896,1.4898,704200000.0
2009-02-03 23:05:00,1.4898,1.48995,1.48955,1.4897,439000000.0
2009-02-03 23:10:00,1.48985,1.48985,1.48925,1.4893,336800000.0
2009-02-03 23:15:00,1.4893,1.4901,1.4891,1.4899,604800000.0
2009-02-03 23:20:00,1.48995,1.49015,1.4897,1.4898,532400000.0
2009-02-03 23:25:00,1.48985,1.48995,1.48975,1.48995,286800000.0
2009-02-03 23:30:00,1.48995,1.48995,1.48985,1.48985,74200000.0
2009-02-03 23:35:00,1.48985,1.4902,1.4891,1.48985,693000000.0
2009-02-03 23:40:00,1.48975,1.4904,1.4891,1.48995,1104500000.0
2009-02-03 23:45:00,1.48985,1.49005,1.48935,1.48955,730600000.0
2009-02-03 23:50:00,1.48955,1.48985,1.4889,1.48925,591800000.0
2009-02-03 23:55:00,1.4893,1.49,1.48915,1.4895,633000000.0
2009-02-04 00:00:00,1.4894,1.49015,1.4894,1.4899,50000000.0
2009-02-04 00:05:00,1.48952,1.4901,1.48885,1.48975,47400000.0
2009-02-04 00:10:00,1.4897,1.48995,1.48965,1.48965,49000000.0
2009-02-04 00:15:00,1.4896,1.48975,1.4895,1.48955,34800000.0
2009-02-04 00:20:00,1.48965,1.4897,1.4895,1.4895,95400000.0
2009-02-04 00:25:00,1.4895,1.48965,1.48891,1.48955,551200000.0
2009-02-04 00:30:00,1.48955,1.48955,1.489,1.48925,114400000.0
2009-02-04 00:35:00,1.4892,1.4894,1.4892,1.48925,45800000.0
2009-02-04 00:40:00,1.48925,1.4893,1.48885,1.489,282200000.0
2009-02-04 00:45:00,1.489,1.4894,1.4883,1.48925,201000000.0
2009-02-04 00:50:00,1.48925,1.48935,1.48895,1.4892,113800000.0
2009-02-04 00:55:00,1.4891,1.4896,1.4891,1.4892,139400000.0
2009-02-04 01:00:00,1.48925,1.48945,1.4889,1.48915,181600000.0
2009-02-04 01:05:00,1.4891,1.4895,1.48905,1.48925,130000000.0
2009-02-04 01:10:00,1.4894,1.4895,1.4892,1.4893,176800000.0
2009-02-04 01:15:00,1.4893,1.4895,1.48925,1.4895,62400000.0
2009-02-04 01:20:00,1.48945,1.48945,1.489,1.48915,123400000.0
2009-02-04 01:25:00,1.4891,1.48975,1.489,1.4891,248000000.0
2009-02-04 01:30:00,1.48905,1.48925,1.489,1.48905,86600000.0
2009-02-04 01:35:00,1.489,1.48925,1.489,1.48915,158400000.0
2009-02-04 01:40:00,1.48915,1.48915,1.48875,1.489,160400000.0
2009-02-04 01:45:00,1.48895,1.489,1.4888,1.4889,83400000.0
2009-02-04 01:50:00,1.48895,1.48905,1.48885,1.48895,151000000.0
2009-02-04 01:55:00,1.48885,1.4889,1.48885,1.4889,192000000.0
2009-02-04 02:00:00,1.4889,1.489,1.48875,1.48875,207000000.0
2009-02-04 02:05:00,1.4888,1.4892,1.4887,1.4889,604600000.0
2009-02-04 02:10:00,1.4888,1.4888,1.4887,1.48875,255600000.0
2009-02-04 02:15:00,1.48875,1.4888,1.48845,1.4886,285000000.0
2009-02-04 02:20:00,1.48845,1.4888,1.48845,1.48855,238000000.0
2009-02-04 02:25:00,1.4886,1.4888,1.48855,1.48855,199200000.0
2009-02-04 02:30:00,1.4886,1.489,1.4885,1.4889,268800000.0
2009-02-04 02:35:00,1.489,1.4895,1.4888,1.4892,756200000.0
2009-02-04 02:40:00,1.4892,1.4892,1.48855,1.4887,722200000.0
2009-02-04 02:45:00,1.48885,1.4894,1.48855,1.48885,492400000.0
2009-02-04 02:50:00,1.48885,1.48905,1.4869,1.48735,883400000.0
2009-02-04 02:55:00,1.48735,1.4876,1.48595,1.4864,842400000.0
2009-02-04 03:00:00,1.4865,1.48805,1.4859,1.48775,1015200000.0
2009-02-04 03:05:00,1.48775,1.48795,1.4874,1.4879,357200000.0
2009-02-04 03:10:00,1.4879,1.488,1.48745,1.48755,530800000.0
2009-02-04 03:15:00,1.48755,1.4887,1.4875,1.48825,685800000.0
2009-02-04 03:20:00,1.4883,1.48905,1.4881,1.48855,1045200000.0
2009-02-04 03:25:00,1.48855,1.48855,1.4879,1.4883,488000000.0
2009-02-04 03:30:00,1.48835,1.4886,1.4882,1.48825,310200000.0
2009-02-04 03:35:00,1.48835,1.48885,1.48825,1.48865,292600000.0
2009-02-04 03:40:00,1.48865,1.48885,1.48855,1.4887,665000000.0
2009-02-04 03:45:00,1.4886,1.48875,1.48725,1.48765,651400000.0
2009-02-04 03:50:00,1.4878,1.48815,1.48735,1.4875,331000000.0
2009-02-04 03:55:00,1.4875,1.48795,1.4875,1.4878,195200000.0
2009-02-04 04:00:00,1.4878,1.48795,1.48705,1.48735,202200000.0
2009-02-04 04:05:00,1.48735,1.4877,1.48735,1.4875,247600000.0
2009-02-04 04:10:00,1.48745,1.4879,1.4874,1.48785,290600000.0
2009-02-04 04:15:00,1.4878,1.48795,1.4877,1.48785,140600000.0
2009-02-04 04:20:00,1.48785,1.489,1.4878,1.48895,493600000.0
2009-02-04 04:25:00,1.4889,1.48915,1.48875,1.48895,253000000.0
2009-02-04 04:30:00,1.4889,1.48895,1.4882,1.48865,345000000.0
2009-02-04 04:35:00,1.48865,1.489,1.48855,1.489,232400000.0
2009-02-04 04:40:00,1.48895,1.489,1.48835,1.48865,236800000.0
2009-02-04 04:45:00,1.4886,1.48875,1.4885,1.48855,133800000.0
2009-02-04 04:50:00,1.48855,1.4895,1.48805,1.4892,387600000.0
2009-02-04 04:55:00,1.48915,1.4896,1.48835,1.4891,229100000.0
2009-02-04 05:00:00,1.4891,1.48915,1.48845,1.48875,265600000.0
2009-02-04 05:05:00,1.48875,1.489,1.48845,1.4889,246600000.0
2009-02-04 05:10:00,1.48895,1.4891,1.4888,1.48895,263600000.0
2009-02-04 05:15:00,1.489,1.489,1.4888,1.4889,93400000.0
2009-02-04 05:20:00,1.489,1.48915,1.48865,1.48875,236400000.0
2009-02-04 05:25:00,1.4887,1.48905,1.48865,1.4887,317200000.0
2009-02-04 05:30:00,1.4887,1.48905,1.4887,1.4888,148200000.0
2009-02-04 05:35:00,1.48885,1.4897,1.4886,1.4896,333000000.0
2009-02-04 05:40:00,1.4896,1.49055,1.4896,1.49035,181600000.0
2009-02-04 05:45:00,1.4904,1.4904,1.4896,1.48995,108000000.0
2009-02-04 05:50:00,1.48995,1.4903,1.48955,1.4896,246200000.0
2009-02-04 05:55:00,1.4896,1.4897,1.48925,1.48935,173000000.0
2009-02-04 06:00:00,1.4894,1.49005,1.48935,1.4899,267600000.0
2009-02-04 06:05:00,1.4899,1.4902,1.48965,1.4898,246000000.0
2009-02-04 06:10:00,1.48975,1.49,1.4897,1.48995,80800000.0
2009-02-04 06:15:00,1.4899,1.49005,1.48925,1.48945,201600000.0
2009-02-04 06:20:00,1.48945,1.49,1.4894,1.49,165400000.0
2009-02-04 06:25:00,1.49,1.49035,1.48985,1.4903,88000000.0
2009-02-04 06:30:00,1.49025,1.4904,1.49005,1.4904,73600000.0
2009-02-04 06:35:00,1.49035,1.4906,1.48995,1.49025,185400000.0
2009-02-04 06:40:00,1.49025,1.49035,1.48995,1.48995,173400000.0
2009-02-04 06:45:00,1.49,1.49025,1.48995,1.4902,86600000.0
2009-02-04 06:50:00,1.49025,1.49135,1.49005,1.491,440600000.0
2009-02-04 06:55:00,1.491,1.4915,1.49055,1.491,337600000.0
2009-02-04 07:00:00,1.49105,1.4913,1.49035,1.4908,251600000.0
2009-02-04 07:05:00,1.49075,1.4909,1.49045,1.4906,397600000.0
2009-02-04 07:10:00,1.4906,1.4907,1.49035,1.4906,371000000.0
2009-02-04 07:15:00,1.49055,1.4906,1.4894,1.48945,291000000.0
2009-02-04 07:20:00,1.4894,1.48965,1.4891,1.48955,302200000.0
2009-02-04 07:25:00,1.4896,1.4897,1.4895,1.48955,143600000.0
2009-02-04 07:30:00,1.48955,1.49,1.48955,1.4896,178400000.0
2009-02-04 07:35:00,1.4896,1.4898,1.48955,1.48975,135000000.0
2009-02-04 07:40:00,1.48975,1.49,1.4893,1.4898,179600000.0
2009-02-04 07:45:00,1.4898,1.49005,1.4895,1.4895,280200000.0
2009-02-04 07:50:00,1.4894,1.4899,1.48905,1.48945,256600000.0
2009-02-04 07:55:00,1.48955,1.49105,1.48955,1.48965,332000000.0
2009-02-04 08:00:00,1.4896,1.49075,1.4896,1.49045,211800000.0
2009-02-04 08:05:00,1.49045,1.4911,1.48995,1.49105,161600000.0
2009-02-04 08:10:00,1.491,1.4912,1.4905,1.49065,542600000.0
2009-02-04 08:15:00,1.49065,1.4907,1.48975,1.49025,903200000.0
2009-02-04 08:20:00,1.49025,1.49065,1.49015,1.4902,817200000.0
2009-02-04 08:25:00,1.4902,1.4914,1.4902,1.49115,812200000.0
2009-02-04 08:30:00,1.49115,1.49145,1.49085,1.49125,1577000000.0
2009-02-04 08:35:00,1.4913,1.4919,1.49095,1.4914,1391400000.0
2009-02-04 08:40:00,1.49145,1.49165,1.49085,1.49115,1424800000.0
2009-02-04 08:45:00,1.49115,1.4915,1.491,1.4911,1287800000.0
2009-02-04 08:50:00,1.4911,1.49145,1.49095,1.4912,1188400000.0
2009-02-04 08:55:00,1.49125,1.4915,1.4909,1.4911,1368000000.0
2009-02-04 09:00:00,1.4911,1.4916,1.49025,1.49075,1101200000.0
2009-02-04 09:05:00,1.49075,1.4912,1.4896,1.4897,1133800000.0
2009-02-04 09:10:00,1.48955,1.4909,1.48915,1.49025,1298400000.0
2009-02-04 09:15:00,1.4903,1.4906,1.48995,1.4903,659400000.0
2009-02-04 09:20:00,1.4903,1.49085,1.48995,1.4908,860000000.0
2009-02-04 09:25:00,1.49055,1.4906,1.489,1.48975,1679600000.0
2009-02-04 09:30:00,1.4897,1.4901,1.4889,1.48905,1404000000.0
2009-02-04 09:35:00,1.48905,1.49075,1.488,1.4897,1453700000.0
2009-02-04 09:40:00,1.48915,1.4899,1.4875,1.48775,1153199999.0
2009-02-04 09:45:00,1.48775,1.48975,1.4876,1.48975,1237200000.0
2009-02-04 09:50:00,1.4898,1.4898,1.4885,1.4885,1115400001.0
2009-02-04 09:55:00,1.4885,1.48865,1.4877,1.48845,1094200000.0
2009-02-04 10:00:00,1.48845,1.4895,1.488,1.4889,827100000.0
2009-02-04 10:05:00,1.4889,1.48955,1.48875,1.48915,817000000.0
2009-02-04 10:10:00,1.4892,1.48945,1.48745,1.4877,633800000.0
2009-02-04 10:15:00,1.4877,1.48845,1.48765,1.4883,784800000.0
2009-02-04 10:20:00,1.48835,1.4892,1.48825,1.48905,1069400000.0
2009-02-04 10:25:00,1.48905,1.48995,1.48875,1.48975,1316800000.0
2009-02-04 10:30:00,1.48975,1.49035,1.48935,1.49025,1063400000.0
2009-02-04 10:35:00,1.49025,1.4913,1.48995,1.49105,1409000000.0
2009-02-04 10:40:00,1.49115,1.4917,1.49075,1.4911,1315200000.0
2009-02-04 10:45:00,1.4911,1.49175,1.49005,1.49035,1465400000.0
2009-02-04 10:50:00,1.49045,1.4913,1.49035,1.49095,1630000000.0
2009-02-04 10:55:00,1.4909,1.4915,1.4908,1.4912,1061000000.0
2009-02-04 11:00:00,1.4912,1.493,1.49095,1.49265,1398500000.0
2009-02-04 11:05:00,1.49265,1.49345,1.49235,1.4933,1232604000.0
2009-02-04 11:10:00,1.4933,1.49355,1.4924,1.4925,1263400000.0
2009-02-04 11:15:00,1.4925,1.4925,1.49165,1.4924,1085600000.0
2009-02-04 11:20:00,1.4924,1.49285,1.49185,1.49215,1825600000.0
2009-02-04 11:25:00,1.49225,1.49285,1.492,1.4925,1181200000.0
2009-02-04 11:30:00,1.4925,1.4927,1.49205,1.49225,1079200000.0
2009-02-04 11:35:00,1.49225,1.49275,1.492,1.4927,1158400000.0
2009-02-04 11:40:00,1.49265,1.49285,1.49245,1.49255,1108000000.0
2009-02-04 11:45:00,1.4926,1.49375,1.4926,1.4929,1270800000.0
2009-02-04 11:50:00,1.49285,1.493,1.49215,1.49225,1330200000.0
2009-02-04 11:55:00,1.49235,1.49285,1.49225,1.4926,910200000.0
2009-02-04 12:00:00,1.49265,1.4932,1.4924,1.4931,836800000.0
2009-02-04 12:05:00,1.4931,1.49315,1.4924,1.49245,686000000.0
2009-02-04 12:10:00,1.4925,1.4935,1.49245,1.4925,1259200000.0
2009-02-04 12:15:00,1.4925,1.4926,1.4919,1.492,582400000.0
2009-02-04 12:20:00,1.492,1.4929,1.49195,1.4925,905600000.0
2009-02-04 12:25:00,1.4925,1.4926,1.4919,1.4923,934800000.0
2009-02-04 12:30:00,1.4924,1.49255,1.492,1.4921,866800000.0
2009-02-04 12:35:00,1.4921,1.49245,1.492,1.4924,779200000.0
2009-02-04 12:40:00,1.4924,1.49245,1.49205,1.49235,481400000.0
2009-02-04 12:45:00,1.4923,1.49245,1.4917,1.4919,859800000.0
2009-02-04 12:50:00,1.4919,1.4923,1.49115,1.492,1344600000.0
2009-02-04 12:55:00,1.492,1.49205,1.49105,1.4915,996600000.0
2009-02-04 13:00:00,1.4915,1.4915,1.48965,1.4898,1248400000.0
2009-02-04 13:05:00,1.4898,1.49055,1.48915,1.49,1270200000.0
2009-02-04 13:10:00,1.49,1.49175,1.48975,1.4907,1645700000.0
2009-02-04 13:15:00,1.49065,1.491,1.4901,1.4902,1452800000.0
2009-02-04 13:20:00,1.4902,1.49275,1.4902,1.49205,1667400000.0
2009-02-04 13:25:00,1.49215,1.4924,1.4915,1.4922,1466400000.0
2009-02-04 13:30:00,1.4922,1.4937,1.49195,1.49255,1697500000.0
2009-02-04 13:35:00,1.49255,1.4927,1.4917,1.4921,1709800000.0
2009-02-04 13:40:00,1.4921,1.4924,1.49185,1.4919,1607200000.0
2009-02-04 13:45:00,1.4919,1.49295,1.4915,1.49285,969200000.0
2009-02-04 13:50:00,1.4928,1.49285,1.49205,1.49215,1211000000.0
2009-02-04 13:55:00,1.4921,1.4928,1.49205,1.49235,1410200000.0
2009-02-04 14:00:00,1.49235,1.49235,1.49165,1.4918,1130400000.0
2009-02-04 14:05:00,1.4918,1.4919,1.49145,1.49165,687000000.0
2009-02-04 14:10:00,1.49165,1.49275,1.49165,1.492,880600000.0
2009-02-04 14:15:00,1.492,1.4926,1.49165,1.49195,1327100000.0
2009-02-04 14:20:00,1.492,1.492,1.49095,1.4915,1192200000.0
2009-02-04 14:25:00,1.4915,1.4922,1.4913,1.49185,931400000.0
2009-02-04 14:30:00,1.49185,1.4921,1.4912,1.49155,1308800000.0
2009-02-04 14:35:00,1.49155,1.49235,1.4915,1.4921,1115000000.0
2009-02-04 14:40:00,1.4921,1.4921,1.49085,1.491,995400000.0
2009-02-04 14:45:00,1.491,1.4912,1.4902,1.49025,956400000.0
2009-02-04 14:50:00,1.49025,1.49065,1.48935,1.4899,1020000000.0
2009-02-04 14:55:00,1.4899,1.49025,1.4895,1.4901,1157800000.0
2009-02-04 15:00:00,1.4901,1.49095,1.48995,1.4908,779600000.0
2009-02-04 15:05:00,1.4908,1.4915,1.48935,1.4896,1389400000.0
2009-02-04 15:10:00,1.48945,1.49065,1.48935,1.48955,1018400000.0
2009-02-04 15:15:00,1.48955,1.49055,1.4889,1.49015,1008400000.0
2009-02-04 15:20:00,1.4902,1.49085,1.4896,1.49,1696400000.0
2009-02-04 15:25:00,1.49,1.49095,1.49,1.49085,1708200000.0
2009-02-04 15:30:00,1.491,1.49125,1.4899,1.49115,1288600000.0
2009-02-04 15:35:00,1.49115,1.49205,1.49075,1.49085,1637000000.0
2009-02-04 15:40:00,1.49085,1.49145,1.4907,1.49095,1404700000.0
2009-02-04 15:45:00,1.491,1.4918,1.4907,1.491,1503600000.0
2009-02-04 15:50:00,1.491,1.4921,1.4907,1.49195,1515800000.0
2009-02-04 15:55:00,1.49195,1.49285,1.4906,1.49095,1670200000.0
2009-02-04 16:00:00,1.49095,1.49155,1.49065,1.49085,1352600000.0
2009-02-04 16:05:00,1.49085,1.4912,1.48995,1.49015,1121800000.0
2009-02-04 16:10:00,1.4903,1.4907,1.4897,1.49035,1228800000.0
2009-02-04 16:15:00,1.4904,1.49065,1.4903,1.4905,887000000.0
2009-02-04 16:20:00,1.4905,1.4923,1.4904,1.4923,1279200000.0
2009-02-04 16:25:00,1.49235,1.49235,1.49145,1.49195,1219400000.0
2009-02-04 16:30:00,1.49195,1.49235,1.4917,1.4917,1397900000.0
2009-02-04 16:35:00,1.49175,1.49175,1.49065,1.49065,1370400000.0
2009-02-04 16:40:00,1.49065,1.4916,1.4906,1.49085,967200000.0
2009-02-04 16:45:00,1.49095,1.4915,1.49085,1.49105,1112200000.0
2009-02-04 16:50:00,1.49105,1.49135,1.4908,1.4913,1514400000.0
2009-02-04 16:55:00,1.4913,1.4916,1.491,1.4913,1290800000.0
2009-02-04 17:00:00,1.4913,1.4927,1.49125,1.4925,1128200000.0
2009-02-04 17:05:00,1.49265,1.49285,1.49215,1.49265,1414800000.0
2009-02-04 17:10:00,1.4927,1.4939,1.49265,1.49365,1497600000.0
2009-02-04 17:15:00,1.49365,1.4939,1.493,1.4931,1140800000.0
2009-02-04 17:20:00,1.4931,1.49335,1.4926,1.4927,1093000000.0
2009-02-04 17:25:00,1.49275,1.49345,1.4923,1.4923,1016800000.0
2009-02-04 17:30:00,1.4923,1.4929,1.49175,1.4922,1169400000.0
2009-02-04 17:35:00,1.4922,1.49255,1.492,1.4923,1148300000.0
2009-02-04 17:40:00,1.49235,1.49235,1.4917,1.4919,1300799999.0
2009-02-04 17:45:00,1.4919,1.4921,1.49115,1.4914,997800000.0
2009-02-04 17:50:00,1.49145,1.49145,1.49065,1.4907,886800000.0
2009-02-04 17:55:00,1.4907,1.4911,1.4901,1.4902,999000000.0
2009-02-04 18:00:00,1.4902,1.49115,1.48995,1.49035,1194600001.0
2009-02-04 18:05:00,1.4903,1.49135,1.49015,1.4902,1332600000.0
2009-02-04 18:10:00,1.4902,1.4902,1.4887,1.4893,1071200000.0
2009-02-04 18:15:00,1.48925,1.4908,1.489,1.48995,1024400001.0
2009-02-04 18:20:00,1.48995,1.4904,1.4899,1.49015,505200000.0
2009-02-04 18:25:00,1.49015,1.49035,1.48985,1.4903,2081600012.0
2009-02-04 18:30:00,1.49,1.4903,1.49,1.4903,831600000.0
2009-02-04 18:35:00,1.49035,1.4906,1.4894,1.48955,1530800003.0
2009-02-04 18:40:00,1.48955,1.4896,1.48845,1.48855,636800000.0
2009-02-04 18:45:00,1.48855,1.4886,1.4865,1.488,932200000.0
2009-02-04 18:50:00,1.48795,1.48915,1.48775,1.48815,905200000.0
2009-02-04 18:55:00,1.48815,1.4892,1.488,1.4885,1308400000.0
2009-02-04 19:00:00,1.48845,1.4894,1.4884,1.48935,575600000.0
2009-02-04 19:05:00,1.48935,1.48965,1.4886,1.48935,957600000.0
2009-02-04 19:10:00,1.4893,1.49005,1.4889,1.49005,1183000000.0
2009-02-04 19:15:00,1.49,1.49075,1.4898,1.49045,1148400000.0
2009-02-04 19:20:00,1.4906,1.49135,1.49005,1.4902,1172200000.0
2009-02-04 19:25:00,1.4901,1.49205,1.49005,1.49105,1586200000.0
2009-02-04 19:30:00,1.49105,1.4913,1.49055,1.491,966200000.0
2009-02-04 19:35:00,1.491,1.491,1.4906,1.4908,748200000.0
2009-02-04 19:40:00,1.4908,1.49165,1.49065,1.49135,969600000.0
2009-02-04 19:45:00,1.49135,1.49155,1.491,1.49145,1310400000.0
2009-02-04 19:50:00,1.4915,1.492,1.49035,1.49045,1370000000.0
2009-02-04 19:55:00,1.49045,1.49045,1.4895,1.48955,672600000.0
2009-02-04 20:00:00,1.48955,1.49075,1.48935,1.4902,1370400000.0
2009-02-04 20:05:00,1.4902,1.4908,1.4899,1.4901,1215200000.0
2009-02-04 20:10:00,1.4901,1.49055,1.4894,1.4899,1157200000.0
2009-02-04 20:15:00,1.4899,1.4903,1.4899,1.48995,1134400000.0
2009-02-04 20:20:00,1.4899,1.4908,1.4899,1.4907,808600000.0
2009-02-04 20:25:00,1.4907,1.4912,1.4905,1.49105,704800000.0
2009-02-04 20:30:00,1.49105,1.49165,1.49045,1.49155,1212400000.0
2009-02-04 20:35:00,1.49155,1.49175,1.49045,1.4905,1522200000.0
2009-02-04 20:40:00,1.49045,1.49125,1.48975,1.49105,1403800000.0
2009-02-04 20:45:00,1.491,1.491,1.48945,1.4899,1436400000.0
2009-02-04 20:50:00,1.4899,1.49075,1.48965,1.4898,1478200000.0
2009-02-04 20:55:00,1.48985,1.491,1.48985,1.49065,1403000000.0
2009-02-04 21:00:00,1.49065,1.4909,1.4901,1.4902,1169800001.0
2009-02-04 21:05:00,1.4902,1.49045,1.4894,1.48955,1089000000.0
2009-02-04 21:10:00,1.48955,1.4904,1.48945,1.48965,1608800000.0
2009-02-04 21:15:00,1.4896,1.48965,1.48905,1.48925,840200000.0
2009-02-04 21:20:00,1.48925,1.49005,1.4892,1.48935,1183600000.0
2009-02-04 21:25:00,1.48935,1.4904,1.48885,1.48925,1888100000.0
2009-02-04 21:30:00,1.48925,1.4893,1.4879,1.4882,1468400000.0
2009-02-04 21:35:00,1.4882,1.4894,1.48805,1.4893,1438400000.0
2009-02-04 21:40:00,1.48925,1.4897,1.48915,1.4894,1311600000.0
2009-02-04 21:45:00,1.48945,1.4905,1.4892,1.49005,819600000.0
2009-02-04 21:50:00,1.49005,1.4901,1.48895,1.4892,908200000.0
2009-02-04 21:55:00,1.48925,1.4897,1.48815,1.489,1312000000.0
2009-02-04 22:00:00,1.489,1.48945,1.48875,1.4894,1162400000.0
2009-02-04 22:05:00,1.48945,1.4906,1.4894,1.49015,1333400000.0
2009-02-04 22:10:00,1.4902,1.4903,1.48885,1.48915,980800000.0
2009-02-04 22:15:00,1.48915,1.4899,1.48915,1.48975,864000000.0
2009-02-04 22:20:00,1.48975,1.4904,1.48925,1.48925,1028400000.0
2009-02-04 22:25:00,1.4893,1.4899,1.4892,1.4896,949600000.0
2009-02-04 22:30:00,1.48965,1.4903,1.488,1.4885,922200000.0
2009-02-04 22:35:00,1.4885,1.48855,1.4878,1.488,484400000.0
2009-02-04 22:40:00,1.488,1.48885,1.488,1.4885,533000000.0
2009-02-04 22:45:00,1.4885,1.48875,1.488,1.48815,914600000.0
2009-02-04 22:50:00,1.48815,1.48885,1.4881,1.48875,595200000.0
2009-02-04 22:55:00,1.48875,1.4889,1.488,1.4881,692600000.0
2009-02-04 23:00:00,1.48815,1.48815,1.48805,1.48815,214200000.0
2009-02-04 23:05:00,1.48815,1.48855,1.48815,1.4885,381000000.0
2009-02-04 23:10:00,1.48855,1.48915,1.48835,1.4886,408400000.0
2009-02-04 23:15:00,1.48875,1.48895,1.4881,1.48825,533000000.0
2009-02-04 23:20:00,1.48825,1.48865,1.4881,1.4886,515400000.0
2009-02-04 23:25:00,1.4887,1.48975,1.4886,1.48945,830200000.0
2009-02-04 23:30:00,1.4895,1.48965,1.4891,1.4894,328400000.0
2009-02-04 23:35:00,1.4894,1.48995,1.48885,1.48905,471200000.0
2009-02-04 23:40:00,1.48905,1.4893,1.4881,1.4881,764400000.0
2009-02-04 23:45:00,1.4881,1.48855,1.488,1.4881,472400000.0
2009-02-04 23:50:00,1.4882,1.48845,1.4881,1.48815,350000000.0
2009-02-04 23:55:00,1.48815,1.4882,1.4874,1.48815,454200000.0
2009-02-05 00:00:00,1.48815,1.4895,1.48795,1.4895,124600000.0
2009-02-05 00:05:00,1.48895,1.4892,1.48835,1.48845,37600000.0
2009-02-05 00:10:00,1.4893,1.48955,1.488,1.4889,134400000.0
2009-02-05 00:15:00,1.48905,1.48935,1.48885,1.4891,35000000.0
2009-02-05 00:20:00,1.48905,1.4902,1.489,1.4898,667600000.0
2009-02-05 00:25:00,1.4898,1.4899,1.48975,1.48975,183600000.0
2009-02-05 00:30:00,1.48975,1.4899,1.48855,1.48875,344200000.0
2009-02-05 00:35:00,1.4889,1.48945,1.48865,1.4894,358000000.0
2009-02-05 00:40:00,1.4894,1.48955,1.4888,1.4889,376000000.0
2009-02-05 00:45:00,1.4889,1.48925,1.4887,1.4888,392800000.0
2009-02-05 00:50:00,1.4888,1.48925,1.48865,1.48885,581600000.0
2009-02-05 00:55:00,1.4888,1.489,1.48815,1.4885,404400000.0
2009-02-05 01:00:00,1.4885,1.4888,1.48825,1.4886,127600000.0
2009-02-05 01:05:00,1.48865,1.48865,1.4883,1.4885,91800000.0
2009-02-05 01:10:00,1.48845,1.48865,1.48845,1.4886,73600000.0
2009-02-05 01:15:00,1.48865,1.48895,1.4884,1.4884,162400000.0
2009-02-05 01:20:00,1.4885,1.4886,1.4883,1.4886,154800000.0
2009-02-05 01:25:00,1.4886,1.4886,1.4882,1.4882,127400000.0
2009-02-05 01:30:00,1.4882,1.4891,1.4879,1.4889,230600000.0
2009-02-05 01:35:00,1.48885,1.48885,1.488,1.48845,198800000.0
2009-02-05 01:40:00,1.4884,1.4887,1.48825,1.4883,103600000.0
2009-02-05 01:45:00,1.48825,1.489,1.48825,1.48875,123800000.0
2009-02-05 01:50:00,1.4887,1.4892,1.48785,1.48805,272800000.0
2009-02-05 01:55:00,1.488,1.4885,1.48795,1.4884,428600000.0
2009-02-05 02:00:00,1.48835,1.4885,1.4883,1.4883,155800000.0
2009-02-05 02:05:00,1.4883,1.4884,1.4882,1.4883,282000000.0
2009-02-05 02:10:00,1.48825,1.48825,1.4877,1.488,496000000.0
2009-02-05 02:15:00,1.488,1.4882,1.4878,1.4878,482200000.0
2009-02-05 02:20:00,1.4878,1.4879,1.48735,1.4878,450200000.0
2009-02-05 02:25:00,1.4878,1.4881,1.4876,1.48795,420600000.0
2009-02-05 02:30:00,1.48795,1.48805,1.4876,1.488,604200000.0
2009-02-05 02:35:00,1.488,1.4881,1.48785,1.4879,482800000.0
2009-02-05 02:40:00,1.4879,1.4879,1.4875,1.4877,294200000.0
2009-02-05 02:45:00,1.4877,1.48795,1.4876,1.4878,291800000.0
2009-02-05 02:50:00,1.4878,1.4879,1.4874,1.48745,569200000.0
2009-02-05 02:55:00,1.48745,1.48785,1.48725,1.48755,479200000.0
2009-02-05 03:00:00,1.4876,1.4877,1.48725,1.48735,644600000.0
2009-02-05 03:05:00,1.48735,1.4878,1.48735,1.4878,657200000.0
2009-02-05 03:10:00,1.48785,1.4885,1.4875,1.48835,929000000.0
2009-02-05 03:15:00,1.48835,1.4886,1.4881,1.48845,752400000.0
2009-02-05 03:20:00,1.4884,1.48885,1.4882,1.4882,462400000.0
2009-02-05 03:25:00,1.4882,1.4885,1.4882,1.4882,347400000.0
2009-02-05 03:30:00,1.48825,1.4889,1.48825,1.4888,508800000.0
2009-02-05 03:35:00,1.4888,1.48895,1.4882,1.4884,736600000.0
2009-02-05 03:40:00,1.4884,1.48855,1.4881,1.4883,437600000.0
2009-02-05 03:45:00,1.48845,1.48875,1.4881,1.4884,502400000.0
2009-02-05 03:50:00,1.48845,1.489,1.4883,1.4886,407000000.0
2009-02-05 03:55:00,1.4885,1.48855,1.48825,1.4884,386800000.0
2009-02-05 04:00:00,1.48835,1.48855,1.4883,1.48835,542800000.0
2009-02-05 04:05:00,1.4883,1.48855,1.4883,1.48845,330600000.0
2009-02-05 04:10:00,1.4884,1.48855,1.4884,1.4884,333800000.0
2009-02-05 04:15:00,1.4885,1.48855,1.4883,1.4883,579600000.0
2009-02-05 04:20:00,1.4883,1.4885,1.48825,1.48835,264200000.0
2009-02-05 04:25:00,1.4883,1.4883,1.48775,1.4881,735200000.0
2009-02-05 04:30:00,1.488,1.48855,1.488,1.48835,554200000.0
2009-02-05 04:35:00,1.48835,1.48885,1.48835,1.4887,560800000.0
2009-02-05 04:40:00,1.4887,1.4889,1.4884,1.48885,494800000.0
2009-02-05 04:45:00,1.48885,1.48905,1.48885,1.489,294000000.0
2009-02-05 04:50:00,1.48905,1.4891,1.489,1.48905,258800000.0
2009-02-05 04:55:00,1.489,1.4892,1.4887,1.4888,524200000.0
2009-02-05 05:00:00,1.48895,1.4891,1.4889,1.489,465600000.0
2009-02-05 05:05:00,1.489,1.48905,1.48885,1.48905,379800000.0
2009-02-05 05:10:00,1.48905,1.48905,1.4889,1.489,344600000.0
2009-02-05 05:15:00,1.489,1.48905,1.48885,1.4889,206200000.0
2009-02-05 05:20:00,1.4889,1.4891,1.4889,1.48905,196600000.0
2009-02-05 05:25:00,1.48905,1.48905,1.48885,1.489,159600000.0
2009-02-05 05:30:00,1.48905,1.4894,1.4889,1.48935,1240400000.0
2009-02-05 05:35:00,1.48945,1.49,1.48945,1.48955,623600000.0
2009-02-05 05:40:00,1.4895,1.4896,1.48915,1.48945,845000000.0
2009-02-05 05:45:00,1.4894,1.4895,1.48895,1.4894,583600000.0
2009-02-05 05:50:00,1.4894,1.4897,1.4893,1.48945,491600000.0
2009-02-05 05:55:00,1.48945,1.4895,1.48935,1.4894,501600000.0
2009-02-05 06:00:00,1.48945,1.4895,1.489,1.48925,341600000.0
2009-02-05 06:05:00,1.48925,1.4893,1.4889,1.4889,364400000.0
2009-02-05 06:10:00,1.48895,1.4891,1.48895,1.489,68800000.0
2009-02-05 06:15:00,1.489,1.4893,1.489,1.48915,363000000.0
2009-02-05 06:20:00,1.48915,1.4896,1.4891,1.48945,780400000.0
2009-02-05 06:25:00,1.4895,1.49035,1.4894,1.49015,613000000.0
2009-02-05 06:30:00,1.49015,1.4904,1.49005,1.49005,622600000.0
2009-02-05 06:35:00,1.4902,1.4906,1.48975,1.49015,603600000.0
2009-02-05 06:40:00,1.49015,1.4903,1.49,1.49015,517600000.0
2009-02-05 06:45:00,1.4901,1.49015,1.4896,1.48975,299800000.0
2009-02-05 06:50:00,1.48975,1.49015,1.4896,1.4896,446400000.0
2009-02-05 06:55:00,1.48965,1.48985,1.48955,1.48965,388800000.0
2009-02-05 07:00:00,1.4897,1.4897,1.48925,1.4896,502600000.0
2009-02-05 07:05:00,1.48965,1.48965,1.4896,1.4896,275800000.0
2009-02-05 07:10:00,1.48965,1.4902,1.4896,1.48975,589200000.0
2009-02-05 07:15:00,1.48975,1.48975,1.4886,1.48885,916800000.0
2009-02-05 07:20:00,1.48885,1.48955,1.4886,1.489,848200000.0
2009-02-05 07:25:00,1.48905,1.48905,1.4881,1.48895,618000000.0
2009-02-05 07:30:00,1.4889,1.489,1.48885,1.48895,378800000.0
2009-02-05 07:35:00,1.48895,1.48905,1.48875,1.48875,230400000.0
2009-02-05 07:40:00,1.4888,1.48895,1.48875,1.48875,519600000.0
2009-02-05 07:45:00,1.48875,1.48895,1.4887,1.48885,428200000.0
2009-02-05 07:50:00,1.48885,1.48895,1.48855,1.48855,622200000.0
2009-02-05 07:55:00,1.4886,1.4887,1.48823,1.48845,808400000.0
2009-02-05 08:00:00,1.48845,1.4887,1.48835,1.4885,599800000.0
2009-02-05 08:05:00,1.48845,1.4894,1.48845,1.4894,430000000.0
2009-02-05 08:10:00,1.48945,1.48945,1.4886,1.48865,550600000.0
2009-02-05 08:15:00,1.4887,1.4888,1.48835,1.48835,469800000.0
2009-02-05 08:20:00,1.48835,1.4885,1.4882,1.48835,746400000.0
2009-02-05 08:25:00,1.48835,1.4889,1.48825,1.48885,449200000.0
2009-02-05 08:30:00,1.4888,1.4893,1.48865,1.4891,571600000.0
2009-02-05 08:35:00,1.4891,1.4892,1.48885,1.4889,298000000.0
2009-02-05 08:40:00,1.48885,1.4892,1.48885,1.48905,892800000.0
2009-02-05 08:45:00,1.48905,1.4892,1.489,1.489,339800000.0
2009-02-05 08:50:00,1.489,1.48905,1.489,1.48905,232000000.0
2009-02-05 08:55:00,1.48905,1.49,1.489,1.4899,377000000.0
2009-02-05 09:00:00,1.49,1.49055,1.4896,1.4898,1120000000.0
2009-02-05 09:05:00,1.4898,1.49,1.48895,1.4895,1329200000.0
2009-02-05 09:10:00,1.4895,1.4902,1.4886,1.49015,1254200000.0
2009-02-05 09:15:00,1.49015,1.4905,1.48985,1.49,1594600000.0
2009-02-05 09:20:00,1.49005,1.49065,1.4899,1.4902,1440800000.0
2009-02-05 09:25:00,1.4902,1.49125,1.4902,1.49075,957800000.0
2009-02-05 09:30:00,1.49075,1.49085,1.4903,1.49065,674000000.0
2009-02-05 09:35:00,1.4906,1.4911,1.49025,1.4906,641800000.0
2009-02-05 09:40:00,1.4906,1.49075,1.48965,1.49,1019000000.0
2009-02-05 09:45:00,1.49,1.49055,1.48995,1.4904,608400000.0
2009-02-05 09:50:00,1.4904,1.4904,1.4897,1.4902,986600000.0
2009-02-05 09:55:00,1.4902,1.4902,1.4884,1.48945,914300000.0
2009-02-05 10:00:00,1.4895,1.4903,1.4894,1.4902,664100000.0
2009-02-05 10:05:00,1.4902,1.49025,1.48945,1.4897,800200000.0
2009-02-05 10:10:00,1.4897,1.4901,1.4895,1.48955,853600000.0
2009-02-05 10:15:00,1.48945,1.48965,1.4887,1.48935,1010000000.0
2009-02-05 10:20:00,1.48935,1.49015,1.48935,1.4897,825600000.0
2009-02-05 10:25:00,1.4897,1.4899,1.48815,1.4895,1084999999.0
2009-02-05 10:30:00,1.4895,1.48995,1.4891,1.4891,550200000.0
2009-02-05 10:35:00,1.4891,1.48955,1.4889,1.48905,396600000.0
2009-02-05 10:40:00,1.48905,1.4894,1.48835,1.4894,878700000.0
2009-02-05 10:45:00,1.48935,1.4894,1.48865,1.4894,413000000.0
2009-02-05 10:50:00,1.4893,1.48965,1.48855,1.4888,540900000.0
2009-02-05 10:55:00,1.48875,1.48885,1.48825,1.48835,606800000.0
2009-02-05 11:00:00,1.48835,1.48955,1.4881,1.489,695800000.0
2009-02-05 11:05:00,1.489,1.48935,1.4888,1.48915,541400000.0
2009-02-05 11:10:00,1.4891,1.4904,1.48875,1.49025,665600000.0
2009-02-05 11:15:00,1.49025,1.49075,1.49005,1.49055,1036199999.0
2009-02-05 11:20:00,1.49055,1.49095,1.49035,1.4905,711400000.0
2009-02-05 11:25:00,1.4905,1.49065,1.4902,1.49065,493800000.0
2009-02-05 11:30:00,1.49055,1.4911,1.4904,1.4908,805000000.0
2009-02-05 11:35:00,1.4908,1.4911,1.49045,1.49075,635300000.0
2009-02-05 11:40:00,1.4908,1.49095,1.4906,1.49085,429400000.0
2009-02-05 11:45:00,1.49085,1.4913,1.49075,1.49125,393400000.0
2009-02-05 11:50:00,1.4912,1.49225,1.4912,1.49205,575400000.0
2009-02-05 11:55:00,1.4921,1.4922,1.49165,1.49175,483400000.0
2009-02-05 12:00:00,1.49175,1.49215,1.4913,1.49195,475400000.0
2009-02-05 12:05:00,1.49195,1.492,1.49125,1.49125,393600000.0
2009-02-05 12:10:00,1.49125,1.4921,1.4911,1.49185,787400000.0
2009-02-05 12:15:00,1.49185,1.49235,1.4918,1.492,738600000.0
2009-02-05 12:20:00,1.492,1.49245,1.49175,1.49195,516200000.0
2009-02-05 12:25:00,1.49195,1.4924,1.49175,1.4924,479000000.0
2009-02-05 12:30:00,1.4924,1.49255,1.49205,1.49255,517000000.0
2009-02-05 12:35:00,1.49255,1.4936,1.49255,1.49305,626400003.0
2009-02-05 12:40:00,1.49305,1.49315,1.49285,1.49305,481000000.0
2009-02-05 12:45:00,1.49305,1.49335,1.4926,1.4927,480000000.0
2009-02-05 12:50:00,1.49265,1.4937,1.4926,1.49365,640000000.0
2009-02-05 12:55:00,1.49365,1.4956,1.49355,1.49455,736500000.0
2009-02-05 13:00:00,1.4945,1.49505,1.49375,1.49405,849800000.0
2009-02-05 13:05:00,1.494,1.4945,1.4935,1.4938,593900000.0
2009-02-05 13:10:00,1.4938,1.49395,1.4933,1.4938,421200000.0
2009-02-05 13:15:00,1.4938,1.49455,1.4937,1.4945,568300000.0
2009-02-05 13:20:00,1.49445,1.4945,1.49325,1.4935,686000000.0
2009-02-05 13:25:00,1.4935,1.49455,1.4935,1.49445,577800000.0
2009-02-05 13:30:00,1.49445,1.4947,1.4942,1.49445,668600000.0
2009-02-05 13:35:00,1.4944,1.49445,1.4938,1.4939,724800000.0
2009-02-05 13:40:00,1.4939,1.49395,1.49325,1.4933,405000000.0
2009-02-05 13:45:00,1.49325,1.49405,1.4932,1.4935,560800000.0
2009-02-05 13:50:00,1.49355,1.494,1.4933,1.4935,318800000.0
2009-02-05 13:55:00,1.49345,1.4939,1.49315,1.4935,307600000.0
2009-02-05 14:00:00,1.49375,1.49435,1.4935,1.4941,849199999.0
2009-02-05 14:05:00,1.49415,1.4946,1.49345,1.4944,781800000.0
2009-02-05 14:10:00,1.49435,1.4948,1.49395,1.49465,1057400000.0
2009-02-05 14:15:00,1.49465,1.49555,1.49345,1.49475,1170000000.0
2009-02-05 14:20:00,1.4947,1.4947,1.4935,1.4936,1266900000.0
2009-02-05 14:25:00,1.4936,1.49465,1.49325,1.49445,873000000.0
2009-02-05 14:30:00,1.49445,1.49525,1.4942,1.4947,641600000.0
2009-02-05 14:35:00,1.4947,1.49505,1.4938,1.49415,822000000.0
2009-02-05 14:40:00,1.4942,1.49425,1.4935,1.49365,499000000.0
2009-02-05 14:45:00,1.49365,1.4941,1.49275,1.49275,977200000.0
2009-02-05 14:50:00,1.49275,1.49285,1.49125,1.49155,911600000.0
2009-02-05 14:55:00,1.4915,1.49265,1.4915,1.49235,772800000.0
2009-02-05 15:00:00,1.49235,1.49245,1.4911,1.4911,1138800000.0
2009-02-05 15:05:00,1.4911,1.49205,1.491,1.49165,1033400000.0
2009-02-05 15:10:00,1.49165,1.49215,1.4914,1.4919,871400000.0
2009-02-05 15:15:00,1.49175,1.492,1.4914,1.49145,712500000.0
2009-02-05 15:20:00,1.49145,1.4916,1.49075,1.4912,553000000.0
2009-02-05 15:25:00,1.4912,1.49135,1.49055,1.4907,673800000.0
2009-02-05 15:30:00,1.49065,1.49075,1.4881,1.4885,1437000001.0
2009-02-05 15:35:00,1.48855,1.48915,1.48795,1.4885,1138000000.0
2009-02-05 15:40:00,1.4885,1.4896,1.4885,1.48945,1165600000.0
2009-02-05 15:45:00,1.48945,1.4901,1.4894,1.48965,1009200000.0
2009-02-05 15:50:00,1.4896,1.4908,1.4893,1.4895,1061400000.0
2009-02-05 15:55:00,1.4895,1.4912,1.4895,1.49065,945200000.0
2009-02-05 16:00:00,1.4908,1.4908,1.48935,1.48935,889000000.0
2009-02-05 16:05:00,1.48935,1.49075,1.4891,1.4904,1155299999.0
2009-02-05 16:10:00,1.4904,1.4905,1.4896,1.4897,1202200000.0
2009-02-05 16:15:00,1.4897,1.49035,1.4894,1.49005,1075200000.0
2009-02-05 16:20:00,1.49005,1.4911,1.4897,1.4911,1114000000.0
2009-02-05 16:25:00,1.49125,1.49195,1.4908,1.49155,903600000.0
2009-02-05 16:30:00,1.49155,1.4928,1.4904,1.4905,1248000000.0
2009-02-05 16:35:00,1.49065,1.49065,1.48945,1.48955,1048000000.0
2009-02-05 16:40:00,1.48955,1.49035,1.4893,1.49025,1073400000.0
2009-02-05 16:45:00,1.49035,1.49195,1.49005,1.49125,1172700000.0
2009-02-05 16:50:00,1.49125,1.4916,1.49025,1.49045,1081400000.0
2009-02-05 16:55:00,1.49045,1.49045,1.48955,1.49015,1134600000.0
2009-02-05 17:00:00,1.49015,1.4903,1.4896,1.4898,1024400000.0
2009-02-05 17:05:00,1.4898,1.49015,1.4896,1.4898,837200000.0
2009-02-05 17:10:00,1.4898,1.4906,1.48965,1.4898,859200000.0
2009-02-05 17:15:00,1.4898,1.4911,1.4896,1.4908,714400000.0
2009-02-05 17:20:00,1.4908,1.4908,1.4893,1.48945,769800000.0
2009-02-05 17:25:00,1.4894,1.49025,1.4894,1.49005,731200000.0
2009-02-05 17:30:00,1.49005,1.4909,1.4891,1.4908,521800000.0
2009-02-05 17:35:00,1.4909,1.4912,1.49055,1.49085,784000000.0
2009-02-05 17:40:00,1.49095,1.4922,1.49075,1.4919,876600000.0
2009-02-05 17:45:00,1.4919,1.4929,1.4915,1.49205,806800000.0
2009-02-05 17:50:00,1.49205,1.49425,1.49195,1.4938,1064200000.0
2009-02-05 17:55:00,1.49375,1.49475,1.4936,1.49405,1105300000.0
2009-02-05 18:00:00,1.494,1.49485,1.4937,1.49455,786400000.0
2009-02-05 18:05:00,1.4944,1.49505,1.49395,1.49405,1176200000.0
2009-02-05 18:10:00,1.494,1.4942,1.49355,1.49375,766000000.0
2009-02-05 18:15:00,1.4937,1.4941,1.49345,1.49405,736000000.0
2009-02-05 18:20:00,1.49405,1.4946,1.49355,1.4942,891400000.0
2009-02-05 18:25:00,1.49435,1.4953,1.49405,1.4948,757400001.0
2009-02-05 18:30:00,1.4948,1.4966,1.49445,1.49605,638500000.0
2009-02-05 18:35:00,1.4962,1.4962,1.49425,1.49435,874700000.0
2009-02-05 18:40:00,1.49435,1.49495,1.4937,1.49435,513400000.0
2009-02-05 18:45:00,1.4943,1.49525,1.4939,1.49495,494200000.0
2009-02-05 18:50:00,1.49495,1.4965,1.49495,1.49625,605800000.0
2009-02-05 18:55:00,1.49625,1.49655,1.49605,1.4963,692600000.0
2009-02-05 19:00:00,1.4965,1.4981,1.4963,1.49775,784400000.0
2009-02-05 19:05:00,1.49785,1.4993,1.4978,1.49895,787400000.0
2009-02-05 19:10:00,1.49895,1.49935,1.4972,1.4973,830600000.0
2009-02-05 19:15:00,1.49725,1.49745,1.4965,1.49655,754800000.0
2009-02-05 19:20:00,1.49665,1.4974,1.4958,1.49605,611000000.0
2009-02-05 19:25:00,1.49605,1.4973,1.49605,1.4965,452600000.0
2009-02-05 19:30:00,1.4965,1.49895,1.4965,1.49865,862900000.0
2009-02-05 19:35:00,1.4986,1.49965,1.49795,1.49845,635700000.0
2009-02-05 19:40:00,1.4985,1.49905,1.4983,1.49865,621800000.0
2009-02-05 19:45:00,1.49875,1.50035,1.4985,1.49905,689400000.0
2009-02-05 19:50:00,1.499,1.49905,1.49745,1.49905,551600000.0
2009-02-05 19:55:00,1.4988,1.499,1.49815,1.49885,701400000.0
2009-02-05 20:00:00,1.49885,1.5,1.4979,1.49845,772400000.0
2009-02-05 20:05:00,1.4985,1.49855,1.49765,1.4982,475000000.0
2009-02-05 20:10:00,1.49835,1.49865,1.4977,1.49865,464800000.0
2009-02-05 20:15:00,1.49865,1.49865,1.49715,1.49755,613400000.0
2009-02-05 20:20:00,1.49765,1.49785,1.49695,1.4975,492400000.0
2009-02-05 20:25:00,1.49745,1.498,1.49725,1.49785,703800000.0
2009-02-05 20:30:00,1.49795,1.49795,1.497,1.4972,624000000.0
2009-02-05 20:35:00,1.4972,1.49815,1.49675,1.4976,487400000.0
2009-02-05 20:40:00,1.4977,1.5,1.49765,1.49965,872000000.0
2009-02-05 20:45:00,1.4997,1.50035,1.49895,1.49915,768700000.0
2009-02-05 20:50:00,1.49915,1.49925,1.49755,1.49835,627800000.0
2009-02-05 20:55:00,1.49835,1.4984,1.49795,1.49815,615200000.0
2009-02-05 21:00:00,1.49815,1.4985,1.498,1.49825,432800000.0
2009-02-05 21:05:00,1.4983,1.5,1.49815,1.4992,563400000.0
2009-02-05 21:10:00,1.4992,1.4994,1.4981,1.4982,440000000.0
2009-02-05 21:15:00,1.49815,1.4984,1.49785,1.498,264800000.0
2009-02-05 21:20:00,1.49805,1.49905,1.49785,1.4986,412000000.0
2009-02-05 21:25:00,1.4986,1.4995,1.4983,1.4995,354200000.0
2009-02-05 21:30:00,1.49945,1.5001,1.49885,1.5,468800000.0
2009-02-05 21:35:00,1.5,1.50005,1.4995,1.4996,473600000.0
2009-02-05 21:40:00,1.49955,1.4997,1.49895,1.4996,502200000.0
2009-02-05 21:45:00,1.49945,1.49955,1.49855,1.49865,286600000.0
2009-02-05 21:50:00,1.49865,1.499,1.4984,1.49885,617800000.0
2009-02-05 21:55:00,1.49885,1.49885,1.49765,1.49795,840800000.0
2009-02-05 22:00:00,1.49795,1.49855,1.4973,1.4973,694000000.0
2009-02-05 22:05:00,1.4973,1.49775,1.49645,1.49755,643000000.0
2009-02-05 22:10:00,1.49755,1.4985,1.49735,1.4982,545200000.0
2009-02-05 22:15:00,1.4982,1.4992,1.498,1.49825,499200000.0
2009-02-05 22:20:00,1.4983,1.4991,1.4982,1.49895,445400000.0
2009-02-05 22:25:00,1.4987,1.49995,1.4987,1.49975,347200000.0
2009-02-05 22:30:00,1.4998,1.5001,1.4987,1.4996,486600000.0
2009-02-05 22:35:00,1.4996,1.4997,1.4989,1.499,204000000.0
2009-02-05 22:40:00,1.4991,1.4999,1.4978,1.4983,606600000.0
2009-02-05 22:45:00,1.49845,1.4985,1.4978,1.49785,383600000.0
2009-02-05 22:50:00,1.49785,1.49805,1.49765,1.4977,146000000.0
2009-02-05 22:55:00,1.4977,1.49835,1.4964,1.49675,498200000.0
2009-02-05 23:00:00,1.49675,1.49785,1.4967,1.4971,498200000.0
2009-02-05 23:05:00,1.4971,1.4971,1.49635,1.4966,173200000.0
2009-02-05 23:10:00,1.4966,1.4973,1.4962,1.4964,418800000.0
2009-02-05 23:15:00,1.4965,1.4969,1.496,1.4964,243200000.0
2009-02-05 23:20:00,1.49655,1.4972,1.4959,1.4968,136200000.0
2009-02-05 23:25:00,1.49675,1.4969,1.49635,1.4964,245800000.0
2009-02-05 23:30:00,1.4964,1.49855,1.4963,1.498,248600000.0
2009-02-05 23:35:00,1.49815,1.49825,1.498,1.4982,133400000.0
2009-02-05 23:40:00,1.49815,1.4984,1.49755,1.4977,269400000.0
2009-02-05 23:45:00,1.49775,1.4978,1.49725,1.4975,151600000.0
2009-02-05 23:50:00,1.49765,1.4981,1.49735,1.4979,234200000.0
2009-02-05 23:55:00,1.4979,1.4984,1.4957,1.497,281900000.0
2009-02-06 00:00:00,1.49715,1.4973,1.4958,1.4967,69200000.0
2009-02-06 00:05:00,1.4968,1.4988,1.4965,1.4986,87000000.0
2009-02-06 00:10:00,1.49865,1.49945,1.49855,1.49915,102800000.0
2009-02-06 00:15:00,1.4992,1.49935,1.49895,1.49905,44200000.0
2009-02-06 00:20:00,1.4991,1.4995,1.49895,1.49905,121200000.0
2009-02-06 00:25:00,1.499,1.4992,1.499,1.49915,60600000.0
2009-02-06 00:30:00,1.4992,1.4992,1.49845,1.4987,219600000.0
2009-02-06 00:35:00,1.49875,1.499,1.49845,1.49885,137600000.0
2009-02-06 00:40:00,1.49861,1.4989,1.49861,1.49885,455600000.0
2009-02-06 00:45:00,1.49885,1.49885,1.49845,1.49875,52000000.0
2009-02-06 00:50:00,1.49865,1.49895,1.49865,1.49885,33800000.0
2009-02-06 00:55:00,1.4989,1.49895,1.49835,1.4988,112600000.0
2009-02-06 01:00:00,1.4987,1.49905,1.4979,1.49805,132800000.0
2009-02-06 01:05:00,1.49794,1.49805,1.4974,1.49775,359800000.0
2009-02-06 01:10:00,1.49785,1.49905,1.4977,1.49905,221600000.0
2009-02-06 01:15:00,1.49905,1.49955,1.4989,1.499,156800000.0
2009-02-06 01:20:00,1.499,1.4992,1.4987,1.499,218200000.0
2009-02-06 01:25:00,1.499,1.49905,1.49875,1.49905,137600000.0
2009-02-06 01:30:00,1.499,1.4991,1.49875,1.49905,333400000.0
2009-02-06 01:35:00,1.49905,1.49905,1.49875,1.4988,167800000.0
2009-02-06 01:40:00,1.49875,1.499,1.49838,1.4988,110400000.0
2009-02-06 01:45:00,1.49875,1.499,1.49875,1.499,43400000.0
2009-02-06 01:50:00,1.499,1.499,1.4981,1.4982,209200000.0
2009-02-06 01:55:00,1.4981,1.4983,1.49795,1.49795,278400000.0
2009-02-06 02:00:00,1.49795,1.499,1.49785,1.49885,449600000.0
2009-02-06 02:05:00,1.49885,1.49885,1.4983,1.4983,349000000.0
2009-02-06 02:10:00,1.4983,1.49935,1.4983,1.49895,752800000.0
2009-02-06 02:15:00,1.49895,1.4992,1.49845,1.4986,474800000.0
2009-02-06 02:20:00,1.49865,1.49915,1.4984,1.4989,523600000.0
2009-02-06 02:25:00,1.4989,1.4992,1.498,1.4983,602600000.0
2009-02-06 02:30:00,1.4983,1.4984,1.49795,1.49805,825200000.0
2009-02-06 02:35:00,1.49805,1.49805,1.4978,1.4979,549000000.0
2009-02-06 02:40:00,1.49785,1.49815,1.4978,1.49805,686000000.0
2009-02-06 02:45:00,1.49805,1.49815,1.49785,1.4979,390200000.0
2009-02-06 02:50:00,1.49795,1.49825,1.4976,1.49785,659800000.0
2009-02-06 02:55:00,1.49795,1.49825,1.4978,1.4978,401000000.0
2009-02-06 03:00:00,1.4978,1.49795,1.4975,1.49795,323800000.0
2009-02-06 03:05:00,1.49795,1.49795,1.497,1.49795,159600000.0
2009-02-06 03:10:00,1.49795,1.49865,1.49795,1.49825,507200000.0
2009-02-06 03:15:00,1.49815,1.4983,1.4979,1.498,690800000.0
2009-02-06 03:20:00,1.49805,1.49845,1.49795,1.49795,446400000.0
2009-02-06 03:25:00,1.49795,1.49805,1.49749,1.49775,107000000.0
2009-02-06 03:30:00,1.49795,1.49855,1.49795,1.49855,498000000.0
2009-02-06 03:35:00,1.49855,1.49855,1.49835,1.49835,276800000.0
2009-02-06 03:40:00,1.49835,1.49875,1.49805,1.4986,418800000.0
2009-02-06 03:45:00,1.4985,1.49875,1.49845,1.49855,191600000.0
2009-02-06 03:50:00,1.4985,1.4987,1.49815,1.49855,273200000.0
2009-02-06 03:55:00,1.49855,1.4991,1.49855,1.49885,167800000.0
2009-02-06 04:00:00,1.49885,1.4992,1.4987,1.49895,160400000.0
2009-02-06 04:05:00,1.499,1.49905,1.49875,1.499,103400000.0
2009-02-06 04:10:00,1.499,1.49915,1.49885,1.499,79200000.0
2009-02-06 04:15:00,1.499,1.4992,1.499,1.49905,179600000.0
2009-02-06 04:20:00,1.49905,1.49915,1.49871,1.499,214000000.0
2009-02-06 04:25:00,1.49864,1.49915,1.49863,1.4989,272600000.0
2009-02-06 04:30:00,1.49885,1.4993,1.49885,1.499,311200000.0
2009-02-06 04:35:00,1.499,1.499,1.49858,1.49858,190400000.0
2009-02-06 04:40:00,1.499,1.49905,1.4986,1.499,351600000.0
2009-02-06 04:45:00,1.499,1.499,1.49895,1.499,118800000.0
2009-02-06 04:50:00,1.499,1.49905,1.49845,1.499,495200000.0
2009-02-06 04:55:00,1.499,1.499,1.4983,1.49845,703200000.0
2009-02-06 05:00:00,1.49845,1.4992,1.49845,1.499,536400000.0
2009-02-06 05:05:00,1.499,1.4992,1.4989,1.499,278000000.0
2009-02-06 05:10:00,1.499,1.49925,1.4988,1.4988,241600000.0
2009-02-06 05:15:00,1.4989,1.49935,1.4989,1.49925,140000000.0
2009-02-06 05:20:00,1.4992,1.4992,1.4985,1.499,113800000.0
2009-02-06 05:25:00,1.499,1.4994,1.49895,1.4993,156000000.0
2009-02-06 05:30:00,1.49925,1.4997,1.499,1.4996,417200000.0
2009-02-06 05:35:00,1.49955,1.49975,1.4992,1.49945,343800000.0
2009-02-06 05:40:00,1.4994,1.4995,1.49925,1.4993,148200000.0
2009-02-06 05:45:00,1.4993,1.4993,1.4985,1.4986,111000000.0
2009-02-06 05:50:00,1.4986,1.4993,1.49855,1.4987,216400000.0
2009-02-06 05:55:00,1.4988,1.4989,1.49829,1.49835,379800000.0
2009-02-06 06:00:00,1.4985,1.4987,1.49845,1.4986,198600000.0
2009-02-06 06:05:00,1.4986,1.49865,1.498,1.49855,227200000.0
2009-02-06 06:10:00,1.4985,1.49875,1.4982,1.49835,106400000.0
2009-02-06 06:15:00,1.49835,1.49905,1.49835,1.4987,268800000.0
2009-02-06 06:20:00,1.49865,1.4987,1.49825,1.49825,247600000.0
2009-02-06 06:25:00,1.49825,1.49825,1.49755,1.4977,96800000.0
2009-02-06 06:30:00,1.4977,1.49895,1.4977,1.49855,315400000.0
2009-02-06 06:35:00,1.4985,1.4995,1.4978,1.4994,407100002.0
2009-02-06 06:40:00,1.4994,1.49965,1.49835,1.4993,251400002.0
2009-02-06 06:45:00,1.4993,1.4994,1.4993,1.4993,247800000.0
2009-02-06 06:50:00,1.4993,1.49945,1.4993,1.4993,148600000.0
2009-02-06 06:55:00,1.49917,1.4993,1.49882,1.4993,1218200000.0
2009-02-06 07:00:00,1.4993,1.49975,1.4993,1.4995,570400000.0
2009-02-06 07:05:00,1.49955,1.5,1.49925,1.5,274200000.0
2009-02-06 07:10:00,1.5,1.50005,1.49935,1.4994,167000000.0
2009-02-06 07:15:00,1.4994,1.5,1.4994,1.49975,155000000.0
2009-02-06 07:20:00,1.4998,1.4999,1.4991,1.49975,197800000.0
2009-02-06 07:25:00,1.49975,1.49975,1.49895,1.4994,95800000.0
2009-02-06 07:30:00,1.49935,1.49935,1.499,1.49925,139200000.0
2009-02-06 07:35:00,1.49925,1.49925,1.49895,1.499,73800000.0
2009-02-06 07:40:00,1.49905,1.49925,1.499,1.499,106000000.0
2009-02-06 07:45:00,1.499,1.49915,1.499,1.49905,36600000.0
2009-02-06 07:50:00,1.49915,1.4994,1.49895,1.4992,325600000.0
2009-02-06 07:55:00,1.4992,1.4995,1.49915,1.49925,221800000.0
2009-02-06 08:00:00,1.49925,1.49925,1.4984,1.4986,177200000.0
2009-02-06 08:05:00,1.4986,1.49875,1.4976,1.4976,108000000.0
2009-02-06 08:10:00,1.49785,1.49835,1.49785,1.49795,557000000.0
2009-02-06 08:15:00,1.498,1.49855,1.4978,1.49785,510400000.0
2009-02-06 08:20:00,1.49785,1.49825,1.49775,1.49785,251400000.0
2009-02-06 08:25:00,1.49785,1.49805,1.49785,1.4979,285000000.0
2009-02-06 08:30:00,1.4979,1.498,1.4979,1.4979,364400000.0
2009-02-06 08:35:00,1.4979,1.49805,1.49735,1.4979,545200000.0
2009-02-06 08:40:00,1.4979,1.4979,1.49685,1.49705,482400000.0
2009-02-06 08:45:00,1.49705,1.4972,1.4965,1.4968,566600000.0
2009-02-06 08:50:00,1.4968,1.4974,1.4968,1.49725,538000000.0
2009-02-06 08:55:00,1.49725,1.4973,1.4959,1.4965,699400000.0
2009-02-06 09:00:00,1.49645,1.4972,1.49605,1.49685,469100000.0
2009-02-06 09:05:00,1.4969,1.49755,1.49675,1.497,456600000.0
2009-02-06 09:10:00,1.497,1.4971,1.4955,1.49595,925100000.0
2009-02-06 09:15:00,1.49595,1.497,1.49595,1.49675,873600000.0
2009-02-06 09:20:00,1.49675,1.497,1.4959,1.49605,977199999.0
2009-02-06 09:25:00,1.4961,1.49655,1.49595,1.49615,1208800001.0
2009-02-06 09:30:00,1.4962,1.497,1.49605,1.49625,711600000.0
2009-02-06 09:35:00,1.49625,1.49765,1.4962,1.4975,717000000.0
2009-02-06 09:40:00,1.4975,1.49785,1.4969,1.49745,666400000.0
2009-02-06 09:45:00,1.49745,1.49835,1.4974,1.49755,508400000.0
2009-02-06 09:50:00,1.4976,1.4978,1.4972,1.49735,655000000.0
2009-02-06 09:55:00,1.49735,1.4976,1.4971,1.4973,622600000.0
2009-02-06 10:00:00,1.4973,1.4982,1.4972,1.49785,901600000.0
2009-02-06 10:05:00,1.4979,1.49905,1.49765,1.4977,963200000.0
2009-02-06 10:10:00,1.4978,1.4988,1.4976,1.4981,805600000.0
2009-02-06 10:15:00,1.4981,1.4982,1.49745,1.4977,993800000.0
2009-02-06 10:20:00,1.4977,1.49805,1.49715,1.4974,605600000.0
2009-02-06 10:25:00,1.4974,1.49905,1.4974,1.49835,858600000.0
2009-02-06 10:30:00,1.4983,1.4985,1.4977,1.4984,925000000.0
2009-02-06 10:35:00,1.49845,1.4985,1.4973,1.4973,652400000.0
2009-02-06 10:40:00,1.4973,1.49785,1.4973,1.49765,667000000.0
2009-02-06 10:45:00,1.49765,1.49775,1.4967,1.497,746000000.0
2009-02-06 10:50:00,1.497,1.49825,1.4969,1.49815,837600000.0
2009-02-06 10:55:00,1.49815,1.4982,1.4972,1.49755,837700000.0
2009-02-06 11:00:00,1.49755,1.4981,1.49745,1.4979,673800000.0
2009-02-06 11:05:00,1.498,1.49905,1.4979,1.49885,910200000.0
2009-02-06 11:10:00,1.49885,1.4997,1.49865,1.4996,721600000.0
2009-02-06 11:15:00,1.4996,1.50075,1.49925,1.4998,1295700000.0
2009-02-06 11:20:00,1.4998,1.5005,1.4997,1.5003,872800000.0
2009-02-06 11:25:00,1.5003,1.5003,1.4991,1.4992,537600000.0
2009-02-06 11:30:00,1.4992,1.4992,1.49855,1.49885,679600000.0
2009-02-06 11:35:00,1.49885,1.49945,1.4987,1.4992,793400000.0
2009-02-06 11:40:00,1.49915,1.4994,1.499,1.4991,626800000.0
2009-02-06 11:45:00,1.49915,1.50005,1.49885,1.5,708000000.0
2009-02-06 11:50:00,1.50005,1.50005,1.4993,1.4993,786200000.0
2009-02-06 11:55:00,1.4993,1.49985,1.4989,1.4998,712600000.0
2009-02-06 12:00:00,1.4999,1.50085,1.4995,1.50035,1128200000.0
2009-02-06 12:05:00,1.50055,1.50065,1.49945,1.4998,616400000.0
2009-02-06 12:10:00,1.49985,1.50155,1.4998,1.50055,1177200000.0
2009-02-06 12:15:00,1.5003,1.5011,1.49925,1.49955,1130600000.0
2009-02-06 12:20:00,1.4995,1.5012,1.4994,1.5002,673800000.0
2009-02-06 12:25:00,1.50025,1.501,1.50005,1.5007,951800000.0
2009-02-06 12:30:00,1.5007,1.5008,1.50015,1.50025,531400000.0
2009-02-06 12:35:00,1.5003,1.5004,1.49985,1.50005,749200000.0
2009-02-06 12:40:00,1.50005,1.5002,1.4995,1.4996,776800000.0
2009-02-06 12:45:00,1.4996,1.50095,1.4995,1.4998,866400000.0
2009-02-06 12:50:00,1.49975,1.5007,1.49975,1.5001,835399999.0
2009-02-06 12:55:00,1.5001,1.50065,1.4995,1.50065,922400000.0
2009-02-06 13:00:00,1.5007,1.50075,1.49965,1.49975,556600000.0
2009-02-06 13:05:00,1.49975,1.50085,1.49975,1.50035,1286400000.0
2009-02-06 13:10:00,1.50035,1.50075,1.49995,1.50025,784600000.0
2009-02-06 13:15:00,1.5003,1.50065,1.49975,1.50035,567600000.0
2009-02-06 13:20:00,1.50035,1.5006,1.50025,1.50025,708200000.0
2009-02-06 13:25:00,1.50025,1.50065,1.50025,1.50045,568600000.0
2009-02-06 13:30:00,1.50045,1.50045,1.499,1.5001,718600000.0
2009-02-06 13:35:00,1.5001,1.5003,1.5,1.50005,462600000.0
2009-02-06 13:40:00,1.50005,1.50015,1.4998,1.49995,619800000.0
2009-02-06 13:45:00,1.5,1.5002,1.49925,1.4999,687600000.0
2009-02-06 13:50:00,1.49995,1.50005,1.49905,1.4991,597000000.0
2009-02-06 13:55:00,1.4991,1.49995,1.49905,1.4993,498400000.0
2009-02-06 14:00:00,1.49935,1.5002,1.4993,1.49995,666400000.0
2009-02-06 14:05:00,1.49985,1.49995,1.49865,1.499,647600000.0
2009-02-06 14:10:00,1.49905,1.49995,1.4989,1.49995,847200000.0
2009-02-06 14:15:00,1.49995,1.50015,1.49935,1.5001,655000000.0
2009-02-06 14:20:00,1.50005,1.501,1.49995,1.5004,588000000.0
2009-02-06 14:25:00,1.5004,1.5005,1.50005,1.5001,185600000.0
2009-02-06 14:30:00,1.5001,1.5004,1.4991,1.4995,587000000.0
2009-02-06 14:35:00,1.4995,1.49975,1.4992,1.4993,541600000.0
2009-02-06 14:40:00,1.49925,1.4993,1.49855,1.4988,578000000.0
2009-02-06 14:45:00,1.49885,1.49905,1.49855,1.4989,675800000.0
2009-02-06 14:50:00,1.4991,1.49965,1.4989,1.49945,915200000.0
2009-02-06 14:55:00,1.49945,1.5004,1.49945,1.5002,674600000.0
2009-02-06 15:00:00,1.50025,1.5005,1.4999,1.50025,641600000.0
2009-02-06 15:05:00,1.50025,1.5009,1.5,1.5008,684600000.0
2009-02-06 15:10:00,1.5008,1.5017,1.5004,1.5011,661600000.0
2009-02-06 15:15:00,1.5011,1.5011,1.49965,1.49995,671600000.0
2009-02-06 15:20:00,1.4999,1.50125,1.4998,1.5008,698400000.0
2009-02-06 15:25:00,1.50075,1.502,1.49955,1.5007,724900000.0
2009-02-06 15:30:00,1.5007,1.5026,1.49905,1.50215,845400000.0
2009-02-06 15:35:00,1.5017,1.50205,1.4994,1.4996,1138400001.0
2009-02-06 15:40:00,1.4996,1.49995,1.4985,1.49905,1009000000.0
2009-02-06 15:45:00,1.499,1.50055,1.499,1.49985,757300000.0
2009-02-06 15:50:00,1.49995,1.50165,1.49935,1.5009,864400000.0
2009-02-06 15:55:00,1.5008,1.5022,1.5004,1.5018,989700000.0
2009-02-06 16:00:00,1.5018,1.5035,1.50155,1.50205,988600001.0
2009-02-06 16:05:00,1.50205,1.5025,1.5015,1.50185,1035600000.0
2009-02-06 16:10:00,1.50175,1.50265,1.50155,1.50225,911900000.0
2009-02-06 16:15:00,1.50225,1.50285,1.5015,1.502,1053400000.0
2009-02-06 16:20:00,1.50195,1.5025,1.5017,1.5023,657600001.0
2009-02-06 16:25:00,1.50215,1.5036,1.5014,1.5033,1010800000.0
2009-02-06 16:30:00,1.50345,1.50435,1.5031,1.50385,1167800000.0
2009-02-06 16:35:00,1.5039,1.50465,1.50325,1.50375,1127600000.0
2009-02-06 16:40:00,1.50375,1.5048,1.5035,1.50425,1106799999.0
2009-02-06 16:45:00,1.50415,1.50455,1.5034,1.50355,920200000.0
2009-02-06 16:50:00,1.50355,1.5039,1.5028,1.5035,770800000.0
2009-02-06 16:55:00,1.50365,1.5042,1.50365,1.5038,857800000.0
2009-02-06 17:00:00,1.5039,1.50605,1.5037,1.50575,873600000.0
2009-02-06 17:05:00,1.50575,1.50625,1.50455,1.505,895200000.0
2009-02-06 17:10:00,1.5051,1.5064,1.50495,1.506,897600000.0
2009-02-06 17:15:00,1.50605,1.5062,1.5047,1.5049,1136400000.0
2009-02-06 17:20:00,1.50485,1.505,1.50405,1.5041,925100003.0
2009-02-06 17:25:00,1.50405,1.5045,1.50375,1.5044,630600000.0
2009-02-06 17:30:00,1.5044,1.5052,1.504,1.5044,715400000.0
2009-02-06 17:35:00,1.5044,1.50495,1.50345,1.5037,971200000.0
2009-02-06 17:40:00,1.5037,1.504,1.5005,1.50185,1012199999.0
2009-02-06 17:45:00,1.502,1.5026,1.5017,1.5023,721000000.0
2009-02-06 17:50:00,1.5023,1.50345,1.50215,1.50315,947400000.0
2009-02-06 17:55:00,1.50315,1.50335,1.50205,1.50245,1033400000.0
2009-02-06 18:00:00,1.50245,1.50355,1.50195,1.50325,1036000001.0
2009-02-06 18:05:00,1.50325,1.50445,1.50305,1.50435,922400000.0
2009-02-06 18:10:00,1.5043,1.5051,1.5041,1.5045,918200000.0
2009-02-06 18:15:00,1.5045,1.5048,1.50365,1.50445,1194800000.0
2009-02-06 18:20:00,1.50445,1.50445,1.5024,1.50325,1497000001.0
2009-02-06 18:25:00,1.50335,1.50365,1.5027,1.50275,1314000001.0
2009-02-06 18:30:00,1.5028,1.5035,1.50205,1.5022,695400000.0
2009-02-06 18:35:00,1.5022,1.503,1.5018,1.5021,774400000.0
2009-02-06 18:40:00,1.5021,1.50415,1.5021,1.50385,961600000.0
2009-02-06 18:45:00,1.5038,1.5047,1.5037,1.50415,915400000.0
2009-02-06 18:50:00,1.5042,1.50505,1.50335,1.5046,521900000.0
2009-02-06 18:55:00,1.5046,1.5062,1.50435,1.5056,1033400001.0
2009-02-06 19:00:00,1.5056,1.50575,1.5045,1.50545,683600000.0
2009-02-06 19:05:00,1.50555,1.5062,1.5048,1.5058,429400000.0
2009-02-06 19:10:00,1.50585,1.5059,1.505,1.5052,709000000.0
2009-02-06 19:15:00,1.50515,1.5055,1.50425,1.5047,459000000.0
2009-02-06 19:20:00,1.50475,1.50655,1.50475,1.50655,838200000.0
2009-02-06 19:25:00,1.50655,1.50655,1.50515,1.5059,517200000.0
2009-02-06 19:30:00,1.5059,1.50625,1.50535,1.50625,561800000.0
2009-02-06 19:35:00,1.50625,1.5074,1.5062,1.5072,655400000.0
2009-02-06 19:40:00,1.50715,1.50715,1.50665,1.5067,414200000.0
2009-02-06 19:45:00,1.5067,1.5068,1.5061,1.5064,243500000.0
2009-02-06 19:50:00,1.5064,1.50675,1.50625,1.5065,314400000.0
2009-02-06 19:55:00,1.5065,1.50675,1.5057,1.50635,710800000.0
2009-02-06 20:00:00,1.50635,1.50675,1.50515,1.50605,726600000.0
2009-02-06 20:05:00,1.50605,1.5063,1.5056,1.5061,899200000.0
2009-02-06 20:10:00,1.5061,1.50685,1.5056,1.50665,852400000.0
2009-02-06 20:15:00,1.50665,1.507,1.50545,1.5068,601600000.0
2009-02-06 20:20:00,1.50695,1.50695,1.50635,1.50655,508400000.0
2009-02-06 20:25:00,1.5067,1.50715,1.50655,1.5069,390800000.0
2009-02-06 20:30:00,1.507,1.5075,1.5056,1.50635,1097100000.0
2009-02-06 20:35:00,1.50645,1.50755,1.5063,1.5074,721800000.0
2009-02-06 20:40:00,1.5075,1.5078,1.50705,1.5077,810400000.0
2009-02-06 20:45:00,1.5076,1.50825,1.50715,1.50725,699000000.0
2009-02-06 20:50:00,1.50725,1.50765,1.50605,1.5065,609800000.0
2009-02-06 20:55:00,1.5065,1.5066,1.50535,1.5061,628400000.0
2009-02-06 21:00:00,1.5061,1.5062,1.504,1.505,771800000.0
2009-02-06 21:05:00,1.50495,1.5051,1.5044,1.5048,373400000.0
2009-02-06 21:10:00,1.5048,1.5056,1.50425,1.50435,646400000.0
2009-02-06 21:15:00,1.5045,1.50505,1.50395,1.50425,526300000.0
2009-02-06 21:20:00,1.5042,1.50495,1.50375,1.50435,570600000.0
2009-02-06 21:25:00,1.50435,1.5048,1.50385,1.50465,523800000.0
2009-02-06 21:30:00,1.5046,1.505,1.50415,1.505,401400000.0
2009-02-06 21:35:00,1.505,1.50515,1.50495,1.505,213200000.0
2009-02-06 21:40:00,1.505,1.5052,1.50445,1.50455,538400000.0
2009-02-06 21:45:00,1.5045,1.5046,1.5043,1.5046,336400000.0
2009-02-06 21:50:00,1.5046,1.50485,1.5033,1.5039,514400000.0
2009-02-06 21:55:00,1.50355,1.50495,1.50355,1.50485,592400000.0
2009-02-06 22:00:00,1.50485,1.505,1.5042,1.5042,584800000.0
2009-02-06 22:05:00,1.50395,1.50515,1.5036,1.50485,715800000.0
2009-02-06 22:10:00,1.505,1.505,1.5046,1.5048,418000000.0
2009-02-06 22:15:00,1.5048,1.5049,1.504,1.50425,382400000.0
2009-02-06 22:20:00,1.50425,1.50515,1.504,1.50465,284800000.0
2009-02-06 22:25:00,1.50465,1.50465,1.504,1.5045,245800000.0
2009-02-06 22:30:00,1.5045,1.50515,1.50445,1.50475,293800000.0
2009-02-06 22:35:00,1.50485,1.5058,1.5043,1.50565,389800000.0
2009-02-06 22:40:00,1.50565,1.5059,1.50515,1.50545,310200000.0
2009-02-06 22:45:00,1.50555,1.5061,1.5045,1.5045,393800000.0
2009-02-06 22:50:00,1.5046,1.5052,1.50405,1.50405,254200000.0
2009-02-06 22:55:00,1.50415,1.5048,1.5036,1.50405,381400000.0
2009-02-06 23:00:00,1.50405,1.50445,1.504,1.504,231800000.0
2009-02-06 23:05:00,1.5041,1.5042,1.5037,1.50375,99400000.0
2009-02-06 23:10:00,1.50385,1.50425,1.5035,1.504,122800000.0
2009-02-06 23:15:00,1.5041,1.5041,1.50345,1.50385,341400000.0
2009-02-06 23:20:00,1.5038,1.50465,1.5037,1.50455,284000000.0
2009-02-06 23:25:00,1.50465,1.50485,1.5039,1.5046,148400000.0
2009-02-06 23:30:00,1.5048,1.5059,1.5048,1.5053,244400000.0
2009-02-06 23:35:00,1.50535,1.5058,1.50415,1.5045,272300000.0
2009-02-06 23:40:00,1.5043,1.5043,1.50335,1.50335,154000000.0
2009-02-06 23:45:00,1.50335,1.5042,1.50265,1.50405,143000000.0
2009-02-06 23:50:00,1.50405,1.5041,1.5021,1.50305,357000000.0
2009-02-06 23:55:00,1.50315,1.50325,1.50175,1.5024,289000000.0
2009-02-09 00:00:00,1.5034,1.50412,1.50325,1.50384,988200000.0
2009-02-09 00:05:00,1.5035,1.5035,1.5025,1.50307,666200000.0
2009-02-09 00:10:00,1.50283,1.5032,1.50244,1.50277,1154000000.0
2009-02-09 00:15:00,1.50287,1.503,1.50243,1.50284,482400000.0
2009-02-09 00:20:00,1.50248,1.5028,1.502,1.5021,1115400000.0
2009-02-09 00:25:00,1.50225,1.5024,1.50205,1.5023,29400000.0
2009-02-09 00:30:00,1.5023,1.5025,1.50215,1.50225,62800000.0
2009-02-09 00:35:00,1.5023,1.50245,1.50225,1.50235,70400000.0
2009-02-09 00:40:00,1.50235,1.50415,1.50225,1.5041,304400000.0
2009-02-09 00:45:00,1.5034,1.50373,1.50285,1.5033,647600000.0
2009-02-09 00:50:00,1.5033,1.50365,1.50267,1.5036,87600000.0
2009-02-09 00:55:00,1.5036,1.5043,1.503,1.50405,253000000.0
2009-02-09 01:00:00,1.504,1.5046,1.504,1.50415,412400000.0
2009-02-09 01:05:00,1.50415,1.50485,1.50395,1.50415,466600000.0
2009-02-09 01:10:00,1.5041,1.5047,1.503,1.5031,657600000.0
2009-02-09 01:15:00,1.5031,1.50415,1.50295,1.50375,305200000.0
2009-02-09 01:20:00,1.50365,1.50455,1.50365,1.5045,583800000.0
2009-02-09 01:25:00,1.50445,1.50475,1.5041,1.5047,161200000.0
2009-02-09 01:30:00,1.50485,1.5051,1.5044,1.5046,313200000.0
2009-02-09 01:35:00,1.5046,1.5052,1.5045,1.505,193600000.0
2009-02-09 01:40:00,1.505,1.5055,1.50445,1.5045,344200000.0
2009-02-09 01:45:00,1.5045,1.50475,1.5036,1.5037,330400000.0
2009-02-09 01:50:00,1.5037,1.5041,1.5037,1.50405,108600000.0
2009-02-09 01:55:00,1.504,1.5042,1.5035,1.5037,349200000.0
2009-02-09 02:00:00,1.5036,1.50495,1.5036,1.50485,836800000.0
2009-02-09 02:05:00,1.5049,1.50505,1.50445,1.50465,314600000.0
2009-02-09 02:10:00,1.50465,1.50655,1.50465,1.50635,898600000.0
2009-02-09 02:15:00,1.50635,1.5064,1.505,1.5055,487200000.0
2009-02-09 02:20:00,1.5055,1.5057,1.5045,1.5046,851200003.0
2009-02-09 02:25:00,1.5046,1.5048,1.5042,1.5043,751200000.0
2009-02-09 02:30:00,1.5043,1.50465,1.5039,1.5044,445400000.0
2009-02-09 02:35:00,1.5044,1.50525,1.504,1.50445,827600000.0
2009-02-09 02:40:00,1.50445,1.50495,1.5036,1.5038,642800000.0
2009-02-09 02:45:00,1.5037,1.5045,1.5037,1.50415,461400000.0
2009-02-09 02:50:00,1.50415,1.50425,1.50375,1.5038,784400000.0
2009-02-09 02:55:00,1.5038,1.50445,1.5036,1.50365,483600000.0
2009-02-09 03:00:00,1.5037,1.50385,1.5034,1.5035,263000000.0
2009-02-09 03:05:00,1.5035,1.5036,1.5029,1.503,601800000.0
2009-02-09 03:10:00,1.503,1.5031,1.5023,1.50255,295800000.0
2009-02-09 03:15:00,1.50255,1.50265,1.50225,1.50235,275600000.0
2009-02-09 03:20:00,1.50235,1.5027,1.5022,1.50235,1056000001.0
2009-02-09 03:25:00,1.5023,1.50245,1.502,1.50205,560400000.0
2009-02-09 03:30:00,1.502,1.5026,1.50195,1.50205,427600000.0
2009-02-09 03:35:00,1.50205,1.50225,1.50175,1.5018,535000000.0
2009-02-09 03:40:00,1.5018,1.5022,1.50175,1.502,379000000.0
2009-02-09 03:45:00,1.502,1.5022,1.50175,1.50195,471200000.0
2009-02-09 03:50:00,1.50185,1.50265,1.50185,1.50225,487000000.0
2009-02-09 03:55:00,1.50235,1.50265,1.50215,1.50215,353800000.0
2009-02-09 04:00:00,1.50215,1.50245,1.502,1.50205,392600000.0
2009-02-09 04:05:00,1.5021,1.50265,1.50205,1.5023,276600000.0
2009-02-09 04:10:00,1.50235,1.50245,1.5021,1.5023,203000000.0
2009-02-09 04:15:00,1.50235,1.5025,1.50205,1.5021,247200000.0
2009-02-09 04:20:00,1.5021,1.5023,1.5017,1.5018,585000000.0
2009-02-09 04:25:00,1.5018,1.50225,1.5017,1.50215,465800000.0
2009-02-09 04:30:00,1.50215,1.5037,1.50205,1.50265,532800000.0
2009-02-09 04:35:00,1.50275,1.50305,1.50265,1.50285,194000000.0
2009-02-09 04:40:00,1.5029,1.5029,1.5024,1.5026,212200000.0
2009-02-09 04:45:00,1.50265,1.50265,1.5019,1.5022,447400000.0
2009-02-09 04:50:00,1.5022,1.5025,1.5018,1.50235,318200000.0
2009-02-09 04:55:00,1.50235,1.5024,1.5018,1.5022,358400000.0
2009-02-09 05:00:00,1.5022,1.50255,1.50215,1.5022,522800000.0
2009-02-09 05:05:00,1.5023,1.5023,1.5018,1.502,347800000.0
2009-02-09 05:10:00,1.50195,1.5022,1.50175,1.50195,383800000.0
2009-02-09 05:15:00,1.50195,1.50205,1.5017,1.5019,585000000.0
2009-02-09 05:20:00,1.50195,1.50305,1.50195,1.503,223200000.0
2009-02-09 05:25:00,1.503,1.503,1.502,1.50225,170600000.0
2009-02-09 05:30:00,1.5022,1.50285,1.5022,1.50265,346200000.0
2009-02-09 05:35:00,1.5026,1.50275,1.5026,1.5026,122400000.0
2009-02-09 05:40:00,1.5026,1.50275,1.5026,1.50265,45600000.0
2009-02-09 05:45:00,1.50253,1.5029,1.50206,1.50255,393200000.0
2009-02-09 05:50:00,1.50255,1.50255,1.502,1.5022,420400000.0
2009-02-09 05:55:00,1.5019,1.5024,1.50169,1.5024,473800000.0
2009-02-09 06:00:00,1.50235,1.50235,1.5016,1.50185,507400000.0
2009-02-09 06:05:00,1.50195,1.50235,1.5017,1.50185,155400000.0
2009-02-09 06:10:00,1.50185,1.5021,1.50185,1.502,223600000.0
2009-02-09 06:15:00,1.502,1.50245,1.502,1.50225,360600000.0
2009-02-09 06:20:00,1.50225,1.5023,1.50195,1.5022,97000000.0
2009-02-09 06:25:00,1.50225,1.5025,1.50205,1.5022,67800000.0
2009-02-09 06:30:00,1.5022,1.5035,1.5022,1.50315,483200000.0
2009-02-09 06:35:00,1.5031,1.50325,1.5022,1.5022,258800000.0
2009-02-09 06:40:00,1.5022,1.5022,1.50175,1.50185,157800000.0
2009-02-09 06:45:00,1.50195,1.50205,1.50175,1.5018,148400000.0
2009-02-09 06:50:00,1.50175,1.5018,1.50128,1.50172,405200000.0
2009-02-09 06:55:00,1.5018,1.502,1.50131,1.50135,484400000.0
2009-02-09 07:00:00,1.5018,1.5018,1.50165,1.5017,144200000.0
2009-02-09 07:05:00,1.5017,1.5018,1.50088,1.50125,513400000.0
2009-02-09 07:10:00,1.5018,1.5018,1.50113,1.5018,498400000.0
2009-02-09 07:15:00,1.5018,1.5018,1.50165,1.5017,272000000.0
2009-02-09 07:20:00,1.50165,1.50175,1.5015,1.5016,173200000.0
2009-02-09 07:25:00,1.5016,1.5016,1.5013,1.5016,236200000.0
2009-02-09 07:30:00,1.5016,1.5016,1.50115,1.5013,537000000.0
2009-02-09 07:35:00,1.5013,1.5014,1.5011,1.50125,764400000.0
2009-02-09 07:40:00,1.50125,1.50125,1.5011,1.5012,301000003.0
2009-02-09 07:45:00,1.5012,1.50145,1.5011,1.5012,413800000.0
2009-02-09 07:50:00,1.5012,1.5013,1.5006,1.50105,340000000.0
2009-02-09 07:55:00,1.5011,1.50115,1.5008,1.501,207800000.0
2009-02-09 08:00:00,1.50095,1.50145,1.50055,1.5008,521000000.0
2009-02-09 08:05:00,1.50075,1.501,1.5001,1.5005,381600000.0
2009-02-09 08:10:00,1.50055,1.5018,1.5001,1.5003,841200000.0
2009-02-09 08:15:00,1.5003,1.5008,1.5003,1.5005,458600000.0
2009-02-09 08:20:00,1.50045,1.50065,1.49995,1.5,309000000.0
2009-02-09 08:25:00,1.5,1.50075,1.5,1.50045,380200000.0
2009-02-09 08:30:00,1.5005,1.5007,1.49995,1.5,827600000.0
2009-02-09 08:35:00,1.5,1.5003,1.4999,1.5001,685599999.0
2009-02-09 08:40:00,1.5001,1.50035,1.4995,1.4998,593600001.0
2009-02-09 08:45:00,1.4998,1.4999,1.4996,1.4998,360000000.0
2009-02-09 08:50:00,1.49985,1.5009,1.49985,1.50065,360200000.0
2009-02-09 08:55:00,1.50075,1.50105,1.50035,1.50085,444600000.0
2009-02-09 09:00:00,1.50085,1.501,1.4996,1.49975,538200000.0
2009-02-09 09:05:00,1.49985,1.5001,1.4988,1.5,1006200000.0
2009-02-09 09:10:00,1.5,1.50065,1.49955,1.50035,797800000.0
2009-02-09 09:15:00,1.50035,1.50075,1.5003,1.5005,733000000.0
2009-02-09 09:20:00,1.5005,1.50165,1.50035,1.50125,627200000.0
2009-02-09 09:25:00,1.50125,1.50215,1.5011,1.50215,793200000.0
2009-02-09 09:30:00,1.50215,1.5028,1.5017,1.5021,821800000.0
2009-02-09 09:35:00,1.50205,1.5027,1.5018,1.50235,636200000.0
2009-02-09 09:40:00,1.5023,1.50285,1.50175,1.50245,815800000.0
2009-02-09 09:45:00,1.5026,1.5032,1.50225,1.50275,933799999.0
2009-02-09 09:50:00,1.50275,1.5038,1.50235,1.50345,1333400000.0
2009-02-09 09:55:00,1.50345,1.50385,1.50285,1.50285,1307199999.0
2009-02-09 10:00:00,1.50285,1.5032,1.50285,1.5031,628300000.0
2009-02-09 10:05:00,1.5031,1.50315,1.50245,1.50255,807400000.0
2009-02-09 10:10:00,1.50255,1.50335,1.50205,1.50335,838100000.0
2009-02-09 10:15:00,1.50345,1.50475,1.50295,1.50415,1139600000.0
2009-02-09 10:20:00,1.50415,1.50455,1.5038,1.5041,930600000.0
2009-02-09 10:25:00,1.50415,1.50465,1.504,1.50465,995000000.0
2009-02-09 10:30:00,1.50465,1.5058,1.50465,1.50565,1151300000.0
2009-02-09 10:35:00,1.50565,1.5059,1.50535,1.5055,1056400000.0
2009-02-09 10:40:00,1.5055,1.5057,1.50465,1.5047,971800001.0
2009-02-09 10:45:00,1.50475,1.50545,1.50465,1.50465,900000000.0
2009-02-09 10:50:00,1.50465,1.5052,1.50465,1.50475,738000000.0
2009-02-09 10:55:00,1.50475,1.50475,1.50395,1.50465,818999999.0
2009-02-09 11:00:00,1.5047,1.50475,1.50365,1.504,1456000000.0
2009-02-09 11:05:00,1.50405,1.5045,1.50385,1.5045,1056600000.0
2009-02-09 11:10:00,1.50455,1.50465,1.50375,1.50405,1025800000.0
2009-02-09 11:15:00,1.50405,1.5049,1.50405,1.50485,903700000.0
2009-02-09 11:20:00,1.5049,1.5054,1.50445,1.5048,1099200000.0
2009-02-09 11:25:00,1.5048,1.5049,1.5044,1.5047,967800000.0
2009-02-09 11:30:00,1.5047,1.50485,1.50455,1.50485,854600000.0
2009-02-09 11:35:00,1.5048,1.5057,1.5048,1.5054,895000000.0
2009-02-09 11:40:00,1.5055,1.50555,1.50445,1.5052,979600000.0
2009-02-09 11:45:00,1.5052,1.5052,1.5041,1.5043,1221400000.0
2009-02-09 11:50:00,1.5043,1.50525,1.5038,1.50525,816200000.0
2009-02-09 11:55:00,1.5051,1.5058,1.50495,1.50535,940199998.0
2009-02-09 12:00:00,1.50535,1.50555,1.50505,1.50535,523400000.0
2009-02-09 12:05:00,1.50535,1.50585,1.5053,1.5056,563800001.0
2009-02-09 12:10:00,1.5056,1.5058,1.50545,1.5056,758600000.0
2009-02-09 12:15:00,1.5056,1.5057,1.5053,1.50545,608000000.0
2009-02-09 12:20:00,1.5054,1.50675,1.5053,1.50635,922100000.0
2009-02-09 12:25:00,1.50635,1.5066,1.5055,1.5057,919200000.0
2009-02-09 12:30:00,1.5057,1.50605,1.50515,1.5059,633800000.0
2009-02-09 12:35:00,1.5059,1.5063,1.5055,1.5055,799400000.0
2009-02-09 12:40:00,1.5055,1.5066,1.50535,1.5062,674200000.0
2009-02-09 12:45:00,1.50615,1.5062,1.5055,1.5056,547600000.0
2009-02-09 12:50:00,1.5056,1.50605,1.50555,1.506,524400000.0
2009-02-09 12:55:00,1.506,1.5064,1.5057,1.50635,926199999.0
2009-02-09 13:00:00,1.50635,1.5065,1.506,1.50615,876600000.0
2009-02-09 13:05:00,1.50615,1.50625,1.50565,1.506,1048000000.0
2009-02-09 13:10:00,1.50605,1.5064,1.5057,1.5062,787400000.0
2009-02-09 13:15:00,1.5062,1.50625,1.5055,1.5057,893200000.0
2009-02-09 13:20:00,1.5057,1.5057,1.5053,1.5053,699000000.0
2009-02-09 13:25:00,1.5053,1.50635,1.5052,1.5059,780200000.0
2009-02-09 13:30:00,1.50595,1.50625,1.5055,1.506,1095600000.0
2009-02-09 13:35:00,1.506,1.5063,1.50515,1.50545,1334800000.0
2009-02-09 13:40:00,1.5055,1.5056,1.5051,1.50515,786000000.0
2009-02-09 13:45:00,1.5052,1.5056,1.505,1.50515,799600000.0
2009-02-09 13:50:00,1.50515,1.50545,1.50475,1.50485,943000000.0
2009-02-09 13:55:00,1.5049,1.5065,1.50465,1.506,627700000.0
2009-02-09 14:00:00,1.506,1.50645,1.50555,1.5061,701000000.0
2009-02-09 14:05:00,1.5061,1.50625,1.5057,1.5062,268800000.0
2009-02-09 14:10:00,1.5062,1.5062,1.50575,1.50585,273100000.0
2009-02-09 14:15:00,1.50585,1.5062,1.5058,1.5058,267600000.0
2009-02-09 14:20:00,1.50585,1.50605,1.50545,1.5058,389700000.0
2009-02-09 14:25:00,1.50585,1.5062,1.50535,1.50565,1418800000.0
2009-02-09 14:30:00,1.50575,1.50595,1.5043,1.50485,1234400000.0
2009-02-09 14:35:00,1.50485,1.5059,1.50485,1.5056,1186200000.0
2009-02-09 14:40:00,1.5056,1.5056,1.50425,1.50505,1358800000.0
2009-02-09 14:45:00,1.50505,1.50555,1.5049,1.5054,852200000.0
2009-02-09 14:50:00,1.5054,1.5058,1.50515,1.5054,765400000.0
2009-02-09 14:55:00,1.5053,1.50585,1.5051,1.50555,1120000000.0
2009-02-09 15:00:00,1.5056,1.50595,1.5052,1.50585,1134600000.0
2009-02-09 15:05:00,1.5058,1.5063,1.5057,1.50585,1118400000.0
2009-02-09 15:10:00,1.5058,1.50615,1.5058,1.5059,1035600000.0
2009-02-09 15:15:00,1.5059,1.5065,1.50515,1.5055,1663800000.0
2009-02-09 15:20:00,1.5055,1.5056,1.5049,1.50495,1502600000.0
2009-02-09 15:25:00,1.50495,1.5051,1.50235,1.5032,2209399999.0
2009-02-09 15:30:00,1.5032,1.50375,1.50305,1.50355,1314000000.0
2009-02-09 15:35:00,1.5035,1.5044,1.50345,1.50385,975800000.0
2009-02-09 15:40:00,1.50385,1.5053,1.50375,1.50525,952000000.0
2009-02-09 15:45:00,1.5053,1.50605,1.50455,1.5057,1309900000.0
2009-02-09 15:50:00,1.5057,1.5062,1.50515,1.5062,710800000.0
2009-02-09 15:55:00,1.50625,1.50625,1.5056,1.50605,896600000.0
2009-02-09 16:00:00,1.50605,1.50625,1.5048,1.5057,1593600000.0
2009-02-09 16:05:00,1.50575,1.5065,1.50535,1.50635,1568200000.0
2009-02-09 16:10:00,1.50635,1.5066,1.50615,1.50635,1207000000.0
2009-02-09 16:15:00,1.50635,1.5068,1.50615,1.50655,1535800000.0
2009-02-09 16:20:00,1.50655,1.50755,1.505,1.5054,1728800000.0
2009-02-09 16:25:00,1.50555,1.50595,1.50505,1.50595,1899999999.0
2009-02-09 16:30:00,1.50595,1.50675,1.5054,1.50625,1476600000.0
2009-02-09 16:35:00,1.5062,1.50645,1.50515,1.5058,1443000000.0
2009-02-09 16:40:00,1.5058,1.50585,1.50495,1.50505,1698999999.0
2009-02-09 16:45:00,1.50515,1.5055,1.505,1.5054,1076200000.0
2009-02-09 16:50:00,1.5054,1.50635,1.5052,1.5058,1163700000.0
2009-02-09 16:55:00,1.50585,1.50625,1.5054,1.50605,1031800000.0
2009-02-09 17:00:00,1.5061,1.50625,1.50505,1.5052,1019400000.0
2009-02-09 17:05:00,1.50525,1.50705,1.5049,1.50665,1403500001.0
2009-02-09 17:10:00,1.5067,1.5067,1.50575,1.50585,1232400000.0
2009-02-09 17:15:00,1.50585,1.50685,1.5058,1.50645,1096000000.0
2009-02-09 17:20:00,1.50655,1.50685,1.5063,1.50665,926200000.0
2009-02-09 17:25:00,1.5068,1.50725,1.50635,1.5068,1049000000.0
2009-02-09 17:30:00,1.50685,1.5075,1.5063,1.50655,1799700001.0
2009-02-09 17:35:00,1.50655,1.5085,1.5064,1.5085,1009599999.0
2009-02-09 17:40:00,1.50855,1.50985,1.5084,1.5089,1396000000.0
2009-02-09 17:45:00,1.50885,1.51065,1.50875,1.51045,1249200000.0
2009-02-09 17:50:00,1.5104,1.5118,1.51015,1.5112,1376000000.0
2009-02-09 17:55:00,1.51115,1.5116,1.51065,1.5114,1241800000.0
2009-02-09 18:00:00,1.51135,1.5127,1.5112,1.5121,1403400006.0
2009-02-09 18:05:00,1.5121,1.5121,1.5114,1.5119,1374400000.0
2009-02-09 18:10:00,1.5119,1.5123,1.5105,1.51105,1045200000.0
2009-02-09 18:15:00,1.51105,1.5118,1.51075,1.51085,1198600001.0
2009-02-09 18:20:00,1.51085,1.51105,1.51025,1.5105,1272600001.0
2009-02-09 18:25:00,1.51045,1.5106,1.50985,1.51015,576200000.0
2009-02-09 18:30:00,1.51015,1.51035,1.5098,1.50985,971400001.0
2009-02-09 18:35:00,1.50985,1.51035,1.50965,1.50995,682600000.0
2009-02-09 18:40:00,1.50995,1.51115,1.5098,1.511,1335800001.0
2009-02-09 18:45:00,1.51105,1.5117,1.51085,1.51145,1061400000.0
2009-02-09 18:50:00,1.5114,1.51185,1.5111,1.51135,1261600000.0
2009-02-09 18:55:00,1.51135,1.51135,1.51075,1.5109,708200000.0
2009-02-09 19:00:00,1.51085,1.5118,1.51075,1.5115,813300000.0
2009-02-09 19:05:00,1.5115,1.51215,1.5108,1.51205,851600000.0
2009-02-09 19:10:00,1.51195,1.51255,1.51165,1.51185,500600000.0
2009-02-09 19:15:00,1.51195,1.51195,1.51135,1.51165,488000000.0
2009-02-09 19:20:00,1.5116,1.51235,1.51135,1.51165,426400000.0
2009-02-09 19:25:00,1.51165,1.51235,1.51155,1.5122,585200000.0
2009-02-09 19:30:00,1.51225,1.5125,1.51205,1.51215,683200000.0
2009-02-09 19:35:00,1.51215,1.51275,1.51175,1.51245,832000000.0
2009-02-09 19:40:00,1.51245,1.51275,1.512,1.51225,887000000.0
2009-02-09 19:45:00,1.51225,1.51285,1.51195,1.51285,719200000.0
2009-02-09 19:50:00,1.51285,1.51515,1.5127,1.51455,1491600000.0
2009-02-09 19:55:00,1.51455,1.51485,1.51425,1.51465,554600000.0
2009-02-09 20:00:00,1.51465,1.515,1.5141,1.5148,881000000.0
2009-02-09 20:05:00,1.5148,1.51495,1.51415,1.51465,451400000.0
2009-02-09 20:10:00,1.5146,1.51475,1.5139,1.51435,367700000.0
2009-02-09 20:15:00,1.51445,1.51465,1.51325,1.5133,700400000.0
2009-02-09 20:20:00,1.5133,1.51355,1.51295,1.5131,531800000.0
2009-02-09 20:25:00,1.51315,1.5134,1.5113,1.51155,505400000.0
2009-02-09 20:30:00,1.5116,1.51225,1.51135,1.5115,700200000.0
2009-02-09 20:35:00,1.5115,1.51205,1.5103,1.51145,776800000.0
2009-02-09 20:40:00,1.51145,1.51175,1.511,1.51135,317000000.0
2009-02-09 20:45:00,1.51145,1.51175,1.5111,1.5115,275200000.0
2009-02-09 20:50:00,1.51155,1.5117,1.51135,1.5115,307000000.0
2009-02-09 20:55:00,1.51155,1.51175,1.5112,1.51155,545400000.0
2009-02-09 21:00:00,1.5115,1.5124,1.5114,1.51225,474200000.0
2009-02-09 21:05:00,1.51225,1.5127,1.5122,1.5127,312200000.0
2009-02-09 21:10:00,1.5127,1.5129,1.51125,1.5118,678000000.0
2009-02-09 21:15:00,1.5118,1.5118,1.51105,1.5112,618600000.0
2009-02-09 21:20:00,1.51125,1.51125,1.51075,1.51095,464000000.0
2009-02-09 21:25:00,1.51095,1.51095,1.51045,1.51055,741600000.0
2009-02-09 21:30:00,1.51055,1.51095,1.51015,1.5107,683800000.0
2009-02-09 21:35:00,1.51065,1.5111,1.51055,1.51075,514000000.0
2009-02-09 21:40:00,1.51075,1.5112,1.51075,1.5111,313800000.0
2009-02-09 21:45:00,1.51125,1.51195,1.51075,1.5117,601600000.0
2009-02-09 21:50:00,1.51175,1.5123,1.51105,1.5115,706800000.0
2009-02-09 21:55:00,1.51165,1.51315,1.5113,1.51295,837600000.0
2009-02-09 22:00:00,1.51295,1.5134,1.51255,1.51255,559600000.0
2009-02-09 22:05:00,1.51255,1.51345,1.5124,1.5129,575100000.0
2009-02-09 22:10:00,1.5127,1.5135,1.5123,1.51345,481600000.0
2009-02-09 22:15:00,1.5135,1.51375,1.513,1.5131,554000000.0
2009-02-09 22:20:00,1.51315,1.5144,1.5131,1.51425,523000000.0
2009-02-09 22:25:00,1.51425,1.51475,1.51385,1.5144,382200000.0
2009-02-09 22:30:00,1.51445,1.5146,1.51325,1.51435,588200000.0
2009-02-09 22:35:00,1.51435,1.51465,1.514,1.51415,449600000.0
2009-02-09 22:40:00,1.5142,1.5144,1.5138,1.5139,253800000.0
2009-02-09 22:45:00,1.5139,1.51415,1.5131,1.514,443800000.0
2009-02-09 22:50:00,1.51395,1.5141,1.5136,1.5137,155400000.0
2009-02-09 22:55:00,1.51365,1.51365,1.5132,1.5136,376800000.0
2009-02-09 23:00:00,1.5136,1.5142,1.51355,1.5139,323200000.0
2009-02-09 23:05:00,1.5139,1.51435,1.5139,1.514,194200000.0
2009-02-09 23:10:00,1.514,1.5144,1.51385,1.51425,148400000.0
2009-02-09 23:15:00,1.5143,1.51445,1.51395,1.51435,322000000.0
2009-02-09 23:20:00,1.51435,1.5146,1.51415,1.5144,263400000.0
2009-02-09 23:25:00,1.51445,1.5148,1.51445,1.5147,356200000.0
2009-02-09 23:30:00,1.5147,1.51485,1.51435,1.51485,479600000.0
2009-02-09 23:35:00,1.51485,1.51495,1.5144,1.5146,270800000.0
2009-02-09 23:40:00,1.5146,1.51465,1.5139,1.514,222000000.0
2009-02-09 23:45:00,1.514,1.5148,1.5139,1.51465,220100000.0
2009-02-09 23:50:00,1.51465,1.51465,1.51337,1.5145,152600000.0
2009-02-09 23:55:00,1.5146,1.51465,1.51295,1.51355,305000000.0
2009-02-10 00:00:00,1.51355,1.5142,1.51285,1.5135,128400000.0
2009-02-10 00:05:00,1.5135,1.514,1.51345,1.5136,148000000.0
2009-02-10 00:10:00,1.51355,1.514,1.5135,1.5137,172400000.0
2009-02-10 00:15:00,1.5137,1.51425,1.51285,1.5135,508700000.0
2009-02-10 00:20:00,1.5135,1.5141,1.5135,1.514,252200000.0
2009-02-10 00:25:00,1.514,1.5141,1.5137,1.5137,252400000.0
2009-02-10 00:30:00,1.5137,1.51375,1.5129,1.51345,329200000.0
2009-02-10 00:35:00,1.5134,1.5139,1.5134,1.5135,148400000.0
2009-02-10 00:40:00,1.5135,1.5135,1.5131,1.5135,136600000.0
2009-02-10 00:45:00,1.5135,1.5135,1.5129,1.51295,169000000.0
2009-02-10 00:50:00,1.5127,1.51335,1.5121,1.5131,510800000.0
2009-02-10 00:55:00,1.5131,1.5136,1.51285,1.51335,356800000.0
2009-02-10 01:00:00,1.51345,1.5139,1.51345,1.51375,167800000.0
2009-02-10 01:05:00,1.51375,1.51375,1.5135,1.5135,131200000.0
2009-02-10 01:10:00,1.5135,1.5137,1.5133,1.51335,340200000.0
2009-02-10 01:15:00,1.51335,1.51395,1.5133,1.5139,178800000.0
2009-02-10 01:20:00,1.51395,1.51435,1.5139,1.51425,357400000.0
2009-02-10 01:25:00,1.51425,1.5145,1.5138,1.51425,306800000.0
2009-02-10 01:30:00,1.51425,1.51445,1.5142,1.5142,109600000.0
2009-02-10 01:35:00,1.51415,1.51455,1.514,1.51405,170800000.0
2009-02-10 01:40:00,1.51405,1.5142,1.51295,1.51295,525000000.0
2009-02-10 01:45:00,1.51295,1.5135,1.5119,1.51235,460000000.0
2009-02-10 01:50:00,1.5124,1.5128,1.51145,1.51195,564600000.0
2009-02-10 01:55:00,1.51195,1.51285,1.5118,1.5128,833600000.0
2009-02-10 02:00:00,1.51275,1.5136,1.51205,1.5121,857400000.0
2009-02-10 02:05:00,1.512,1.512,1.51105,1.5115,596800000.0
2009-02-10 02:10:00,1.5115,1.51215,1.5111,1.5111,739200000.0
2009-02-10 02:15:00,1.5112,1.51405,1.5111,1.5123,1332600000.0
2009-02-10 02:20:00,1.5123,1.51295,1.511,1.5111,1179800000.0
2009-02-10 02:25:00,1.5111,1.5111,1.51,1.51015,650799999.0
2009-02-10 02:30:00,1.51015,1.51015,1.50885,1.50905,1671400000.0
2009-02-10 02:35:00,1.50905,1.50965,1.5079,1.5094,1978600001.0
2009-02-10 02:40:00,1.509,1.5092,1.50795,1.508,786800000.0
2009-02-10 02:45:00,1.508,1.5081,1.50685,1.50685,402600000.0
2009-02-10 02:50:00,1.50695,1.5079,1.5069,1.5072,575800000.0
2009-02-10 02:55:00,1.50725,1.508,1.5071,1.5076,673600000.0
2009-02-10 03:00:00,1.50765,1.50775,1.50595,1.5061,1277400000.0
2009-02-10 03:05:00,1.5061,1.5066,1.5055,1.5064,1373799999.0
2009-02-10 03:10:00,1.5064,1.50695,1.50585,1.506,759399999.0
2009-02-10 03:15:00,1.506,1.50615,1.5057,1.506,368200000.0
2009-02-10 03:20:00,1.5062,1.5068,1.5059,1.5063,786600000.0
2009-02-10 03:25:00,1.5063,1.5068,1.50595,1.50645,559600000.0
2009-02-10 03:30:00,1.50645,1.50765,1.5064,1.5072,479200000.0
2009-02-10 03:35:00,1.50678,1.5072,1.50668,1.50675,510800000.0
2009-02-10 03:40:00,1.50675,1.50675,1.5055,1.506,827600000.0
2009-02-10 03:45:00,1.50605,1.5064,1.506,1.5064,354000000.0
2009-02-10 03:50:00,1.5064,1.5064,1.5055,1.506,269800000.0
2009-02-10 03:55:00,1.506,1.50765,1.506,1.5075,484600000.0
2009-02-10 04:00:00,1.5075,1.509,1.5067,1.50865,723400000.0
2009-02-10 04:05:00,1.50865,1.5092,1.50805,1.509,363600000.0
2009-02-10 04:10:00,1.50915,1.5103,1.50905,1.51025,557000000.0
2009-02-10 04:15:00,1.5103,1.5106,1.5093,1.5101,556600000.0
2009-02-10 04:20:00,1.51015,1.5106,1.51,1.5106,459800000.0
2009-02-10 04:25:00,1.5107,1.5113,1.5102,1.51085,569400000.0
2009-02-10 04:30:00,1.51085,1.5112,1.50995,1.5104,622000000.0
2009-02-10 04:35:00,1.5104,1.5109,1.51025,1.5108,381600000.0
2009-02-10 04:40:00,1.51075,1.5116,1.51075,1.5115,397200000.0
2009-02-10 04:45:00,1.5115,1.51215,1.5114,1.51175,430000000.0
2009-02-10 04:50:00,1.51175,1.51175,1.5111,1.5114,285800000.0
2009-02-10 04:55:00,1.5114,1.51185,1.5112,1.5117,460600000.0
2009-02-10 05:00:00,1.51165,1.5117,1.51115,1.51125,257400000.0
2009-02-10 05:05:00,1.51125,1.51125,1.51025,1.51055,313000000.0
2009-02-10 05:10:00,1.5105,1.5108,1.5105,1.5105,194200000.0
2009-02-10 05:15:00,1.5106,1.511,1.5101,1.51065,689600000.0
2009-02-10 05:20:00,1.5107,1.511,1.50895,1.511,832400000.0
2009-02-10 05:25:00,1.51095,1.5111,1.50975,1.51005,527400000.0
2009-02-10 05:30:00,1.51005,1.5105,1.5097,1.5099,421800000.0
2009-02-10 05:35:00,1.5099,1.5106,1.50855,1.5103,665800000.0
2009-02-10 05:40:00,1.51035,1.5105,1.5092,1.5096,797200000.0
2009-02-10 05:45:00,1.5095,1.5097,1.50835,1.5085,738800000.0
2009-02-10 05:50:00,1.5086,1.50885,1.50765,1.50815,653600000.0
2009-02-10 05:55:00,1.50815,1.5092,1.50765,1.50885,693000000.0
2009-02-10 06:00:00,1.50885,1.5093,1.50885,1.50885,582199999.0
2009-02-10 06:05:00,1.5089,1.5092,1.5077,1.5083,571000000.0
2009-02-10 06:10:00,1.5084,1.50905,1.50825,1.5085,521400001.0
2009-02-10 06:15:00,1.5085,1.5089,1.5084,1.5085,457000000.0
2009-02-10 06:20:00,1.5085,1.5085,1.50755,1.5083,385200000.0
2009-02-10 06:25:00,1.5084,1.50845,1.507,1.5073,575600000.0
2009-02-10 06:30:00,1.5073,1.50785,1.5073,1.5078,378200000.0
2009-02-10 06:35:00,1.5078,1.5078,1.5078,1.5078,165000000.0
2009-02-10 06:40:00,1.5078,1.5078,1.50705,1.5072,196600000.0
2009-02-10 06:45:00,1.5072,1.5078,1.50715,1.5078,360600000.0
2009-02-10 06:50:00,1.50775,1.50775,1.5071,1.5076,383000000.0
2009-02-10 06:55:00,1.5076,1.50765,1.50705,1.5071,220800000.0
2009-02-10 07:00:00,1.5072,1.5076,1.5071,1.50735,373200000.0
2009-02-10 07:05:00,1.5073,1.5076,1.507,1.5071,480000000.0
2009-02-10 07:10:00,1.50705,1.5074,1.5055,1.5055,770000000.0
2009-02-10 07:15:00,1.50555,1.50645,1.50555,1.5061,448300000.0
2009-02-10 07:20:00,1.50605,1.5064,1.50605,1.5062,214800000.0
2009-02-10 07:25:00,1.5062,1.50635,1.50605,1.50635,152400000.0
2009-02-10 07:30:00,1.50635,1.50695,1.5058,1.5063,630000000.0
2009-02-10 07:35:00,1.5063,1.5083,1.50625,1.5082,1010000000.0
2009-02-10 07:40:00,1.50835,1.50905,1.5072,1.5084,795000000.0
2009-02-10 07:45:00,1.5084,1.5096,1.5081,1.50945,1056800000.0
2009-02-10 07:50:00,1.50945,1.50955,1.50825,1.50865,501800000.0
2009-02-10 07:55:00,1.50865,1.5097,1.5085,1.5096,676800000.0
2009-02-10 08:00:00,1.50945,1.5107,1.5088,1.51035,876000000.0
2009-02-10 08:05:00,1.5103,1.51075,1.5092,1.5099,610400000.0
2009-02-10 08:10:00,1.50975,1.5108,1.5097,1.51035,444200000.0
2009-02-10 08:15:00,1.5103,1.5107,1.5094,1.5095,613400000.0
2009-02-10 08:20:00,1.5095,1.51045,1.50905,1.51,616400000.0
2009-02-10 08:25:00,1.51005,1.5103,1.50975,1.51005,706800000.0
2009-02-10 08:30:00,1.51005,1.51125,1.50965,1.511,1116600000.0
2009-02-10 08:35:00,1.51085,1.51165,1.5105,1.511,637400000.0
2009-02-10 08:40:00,1.51105,1.51165,1.511,1.51125,324400000.0
2009-02-10 08:45:00,1.5112,1.5112,1.51015,1.5109,661800000.0
2009-02-10 08:50:00,1.5109,1.5122,1.5106,1.5119,705500000.0
2009-02-10 08:55:00,1.5119,1.5119,1.51075,1.5113,949400000.0
2009-02-10 09:00:00,1.5113,1.51135,1.5106,1.5109,1353800000.0
2009-02-10 09:05:00,1.51105,1.51245,1.5107,1.5119,809700000.0
2009-02-10 09:10:00,1.512,1.5129,1.51175,1.51225,2023000000.0
2009-02-10 09:15:00,1.51225,1.5126,1.5116,1.5116,1414000000.0
2009-02-10 09:20:00,1.5116,1.512,1.51,1.5103,1161700000.0
2009-02-10 09:25:00,1.5103,1.5115,1.50965,1.51015,1584400000.0
2009-02-10 09:30:00,1.51015,1.51055,1.5095,1.5095,818000000.0
2009-02-10 09:35:00,1.50955,1.51025,1.50905,1.5095,1222800000.0
2009-02-10 09:40:00,1.5095,1.5098,1.5088,1.509,1234300000.0
2009-02-10 09:45:00,1.509,1.5095,1.5088,1.5093,951200001.0
2009-02-10 09:50:00,1.5093,1.50955,1.50785,1.50905,1612000001.0
2009-02-10 09:55:00,1.5091,1.5093,1.5086,1.5091,1289400000.0
2009-02-10 10:00:00,1.5091,1.50925,1.5081,1.50825,1125399999.0
2009-02-10 10:05:00,1.50825,1.50835,1.50745,1.5075,563000000.0
2009-02-10 10:10:00,1.5075,1.508,1.5074,1.50765,989400001.0
2009-02-10 10:15:00,1.50775,1.5099,1.50775,1.5098,1230200000.0
2009-02-10 10:20:00,1.50975,1.5102,1.50935,1.50945,1035800000.0
2009-02-10 10:25:00,1.50945,1.5097,1.5084,1.5086,1039800000.0
2009-02-10 10:30:00,1.50855,1.5094,1.50855,1.5089,1397800000.0
2009-02-10 10:35:00,1.5089,1.5092,1.50765,1.5078,1023200000.0
2009-02-10 10:40:00,1.5078,1.5081,1.5066,1.5068,1313000000.0
2009-02-10 10:45:00,1.5067,1.50705,1.50595,1.50645,1588000000.0
2009-02-10 10:50:00,1.50645,1.50685,1.50605,1.5065,1088200000.0
2009-02-10 10:55:00,1.50645,1.5067,1.50535,1.50555,1268800000.0
2009-02-10 11:00:00,1.5056,1.5062,1.5039,1.5045,1731199999.0
2009-02-10 11:05:00,1.50445,1.50495,1.5044,1.5047,1334000001.0
2009-02-10 11:10:00,1.5047,1.50525,1.50405,1.50445,1643200004.0
2009-02-10 11:15:00,1.50445,1.5053,1.504,1.505,1188800001.0
2009-02-10 11:20:00,1.50495,1.50525,1.50465,1.50475,1127800000.0
2009-02-10 11:25:00,1.5047,1.5057,1.5046,1.50525,1243000000.0
2009-02-10 11:30:00,1.50525,1.50535,1.5033,1.50345,1801600001.0
2009-02-10 11:35:00,1.5035,1.50355,1.5022,1.50335,1851600000.0
2009-02-10 11:40:00,1.50335,1.5043,1.50315,1.5041,826000000.0
2009-02-10 11:45:00,1.50405,1.5042,1.5036,1.5037,759800000.0
2009-02-10 11:50:00,1.5036,1.50495,1.5033,1.50415,1003200000.0
2009-02-10 11:55:00,1.50415,1.5042,1.5034,1.50365,522000000.0
2009-02-10 12:00:00,1.5037,1.50415,1.50365,1.50405,695600000.0
2009-02-10 12:05:00,1.50405,1.50405,1.5033,1.5039,670409500.0
2009-02-10 12:10:00,1.5039,1.50415,1.50275,1.503,671698500.0
2009-02-10 12:15:00,1.503,1.5042,1.50285,1.50355,789800000.0
2009-02-10 12:20:00,1.50355,1.50385,1.5028,1.5036,470400000.0
2009-02-10 12:25:00,1.50365,1.50495,1.5034,1.50485,814600000.0
2009-02-10 12:30:00,1.50485,1.5058,1.50475,1.5054,1038200001.0
2009-02-10 12:35:00,1.5054,1.50565,1.5049,1.50525,916600000.0
2009-02-10 12:40:00,1.50525,1.5055,1.5036,1.50385,1098600000.0
2009-02-10 12:45:00,1.50385,1.50545,1.50335,1.50525,988000000.0
2009-02-10 12:50:00,1.50535,1.5061,1.5049,1.505,1184800000.0
2009-02-10 12:55:00,1.50495,1.50545,1.50475,1.505,633600000.0
2009-02-10 13:00:00,1.50505,1.50615,1.50435,1.50485,1151400000.0
2009-02-10 13:05:00,1.50475,1.50605,1.50475,1.5059,1266000000.0
2009-02-10 13:10:00,1.50585,1.50595,1.50455,1.5046,804600000.0
2009-02-10 13:15:00,1.5046,1.5049,1.50415,1.50475,843400000.0
2009-02-10 13:20:00,1.50475,1.5054,1.50475,1.5054,672800000.0
2009-02-10 13:25:00,1.50545,1.50575,1.50495,1.50555,705800000.0
2009-02-10 13:30:00,1.5056,1.5058,1.5052,1.5056,396400000.0
2009-02-10 13:35:00,1.5056,1.50585,1.5055,1.5058,494000000.0
2009-02-10 13:40:00,1.5058,1.506,1.5056,1.5057,646800000.0
2009-02-10 13:45:00,1.50565,1.5058,1.5045,1.50475,1342600000.0
2009-02-10 13:50:00,1.50475,1.50485,1.50355,1.5038,609000001.0
2009-02-10 13:55:00,1.5039,1.50405,1.50275,1.5032,1122100000.0
2009-02-10 14:00:00,1.5031,1.504,1.50265,1.5031,1095600001.0
2009-02-10 14:05:00,1.5031,1.5037,1.50305,1.5037,898000000.0
2009-02-10 14:10:00,1.5037,1.5044,1.50355,1.50435,1004200000.0
2009-02-10 14:15:00,1.50435,1.5055,1.50425,1.50535,933699999.0
2009-02-10 14:20:00,1.50535,1.50625,1.50495,1.50625,1029400000.0
2009-02-10 14:25:00,1.5063,1.50645,1.5058,1.50585,1162600000.0
2009-02-10 14:30:00,1.50585,1.5063,1.5054,1.50605,844800000.0
2009-02-10 14:35:00,1.50605,1.50645,1.5056,1.5057,691000000.0
2009-02-10 14:40:00,1.5057,1.5064,1.50555,1.5056,1047800000.0
2009-02-10 14:45:00,1.50575,1.50605,1.5056,1.50595,738400000.0
2009-02-10 14:50:00,1.5061,1.50685,1.50585,1.50685,805300000.0
2009-02-10 14:55:00,1.5068,1.507,1.5066,1.5067,596400000.0
2009-02-10 15:00:00,1.5067,1.507,1.5062,1.5062,1029800001.0
2009-02-10 15:05:00,1.50615,1.50625,1.5045,1.50455,1019000000.0
2009-02-10 15:10:00,1.5045,1.50635,1.5043,1.506,1210600000.0
2009-02-10 15:15:00,1.50615,1.50645,1.5056,1.5057,1438000001.0
2009-02-10 15:20:00,1.5057,1.5058,1.50475,1.50575,984800000.0
2009-02-10 15:25:00,1.50575,1.50615,1.5056,1.50605,1243800000.0
2009-02-10 15:30:00,1.50605,1.507,1.50565,1.5069,924400000.0
2009-02-10 15:35:00,1.50685,1.50695,1.50645,1.50665,926000000.0
2009-02-10 15:40:00,1.5067,1.5071,1.50545,1.50575,1039400000.0
2009-02-10 15:45:00,1.50575,1.50645,1.5057,1.50635,828800000.0
2009-02-10 15:50:00,1.50635,1.5068,1.50595,1.506,848000000.0
2009-02-10 15:55:00,1.506,1.50625,1.50555,1.50615,1388000000.0
2009-02-10 16:00:00,1.5061,1.50625,1.50555,1.5057,1473600000.0
2009-02-10 16:05:00,1.50575,1.5058,1.505,1.50505,1175600000.0
2009-02-10 16:10:00,1.5051,1.50545,1.50495,1.5053,790600000.0
2009-02-10 16:15:00,1.5053,1.50535,1.5042,1.5049,813800000.0
2009-02-10 16:20:00,1.50495,1.50575,1.5048,1.50565,1111400000.0
2009-02-10 16:25:00,1.50565,1.5071,1.50565,1.50695,1392200000.0
2009-02-10 16:30:00,1.5069,1.50695,1.50615,1.50615,1017300000.0
2009-02-10 16:35:00,1.50615,1.50665,1.50595,1.50645,944200001.0
2009-02-10 16:40:00,1.50645,1.5069,1.50615,1.50665,912600000.0
2009-02-10 16:45:00,1.50665,1.50705,1.5064,1.5067,837400000.0
2009-02-10 16:50:00,1.50665,1.50795,1.50655,1.5075,1255000000.0
2009-02-10 16:55:00,1.5075,1.50775,1.5053,1.50555,1430800000.0
2009-02-10 17:00:00,1.50555,1.50585,1.50415,1.50415,1900600000.0
2009-02-10 17:05:00,1.5042,1.50595,1.5042,1.5055,2345800000.0
2009-02-10 17:10:00,1.50555,1.5058,1.505,1.50525,1619800000.0
2009-02-10 17:15:00,1.5052,1.5052,1.5036,1.50375,1327200000.0
2009-02-10 17:20:00,1.50375,1.50405,1.50295,1.50365,1740800000.0
2009-02-10 17:25:00,1.50365,1.5045,1.5033,1.5039,1611400000.0
2009-02-10 17:30:00,1.5039,1.5051,1.50385,1.50465,1886400000.0
2009-02-10 17:35:00,1.50465,1.5047,1.50385,1.50415,1548600001.0
2009-02-10 17:40:00,1.50415,1.50535,1.5032,1.50465,2055400000.0
2009-02-10 17:45:00,1.5046,1.5061,1.5044,1.5046,2054600002.0
2009-02-10 17:50:00,1.5046,1.50505,1.50425,1.50475,1762799999.0
2009-02-10 17:55:00,1.50475,1.50625,1.5042,1.50475,1467900003.0
2009-02-10 18:00:00,1.50475,1.5067,1.50455,1.5047,1814600000.0
2009-02-10 18:05:00,1.5047,1.50495,1.49895,1.50025,1696199998.0
2009-02-10 18:10:00,1.5002,1.5006,1.4975,1.49865,1511200001.0
2009-02-10 18:15:00,1.4986,1.50165,1.49835,1.50115,1399200000.0
2009-02-10 18:20:00,1.50125,1.50365,1.50125,1.50165,1599000002.0
2009-02-10 18:25:00,1.5017,1.5022,1.49895,1.50035,1733600001.0
2009-02-10 18:30:00,1.50025,1.5004,1.49725,1.4977,1440200000.0
2009-02-10 18:35:00,1.49775,1.4988,1.49585,1.4974,1469000000.0
2009-02-10 18:40:00,1.4974,1.49875,1.49625,1.4981,1468200000.0
2009-02-10 18:45:00,1.49805,1.49865,1.49615,1.49845,1442600000.0
2009-02-10 18:50:00,1.4984,1.49855,1.49615,1.49735,1208800000.0
2009-02-10 18:55:00,1.49735,1.49805,1.49485,1.4954,1286600000.0
2009-02-10 19:00:00,1.4956,1.49695,1.49505,1.49635,1016300000.0
2009-02-10 19:05:00,1.49635,1.4971,1.49595,1.4969,1076400000.0
2009-02-10 19:10:00,1.49685,1.49795,1.49615,1.49795,1123500000.0
2009-02-10 19:15:00,1.49795,1.49875,1.49795,1.49855,864600000.0
2009-02-10 19:20:00,1.49845,1.49865,1.4977,1.49805,767800000.0
2009-02-10 19:25:00,1.49805,1.49875,1.49735,1.4976,1083200000.0
2009-02-10 19:30:00,1.49755,1.49805,1.4966,1.49765,810200000.0
2009-02-10 19:35:00,1.4977,1.4977,1.4957,1.49665,1142000000.0
2009-02-10 19:40:00,1.49665,1.49775,1.4964,1.49765,744800000.0
2009-02-10 19:45:00,1.49765,1.4979,1.4968,1.4978,618200000.0
2009-02-10 19:50:00,1.49795,1.49825,1.4961,1.49655,1202000000.0
2009-02-10 19:55:00,1.49655,1.49745,1.4963,1.49705,843000000.0
2009-02-10 20:00:00,1.4971,1.4973,1.49485,1.49565,991200000.0
2009-02-10 20:05:00,1.49565,1.496,1.49485,1.49525,997800000.0
2009-02-10 20:10:00,1.49525,1.49615,1.4949,1.4955,928600000.0
2009-02-10 20:15:00,1.4956,1.4965,1.4941,1.49415,1092200000.0
2009-02-10 20:20:00,1.49405,1.49455,1.4906,1.4926,1416599999.0
2009-02-10 20:25:00,1.4926,1.4945,1.4921,1.4934,1121200000.0
2009-02-10 20:30:00,1.4934,1.4936,1.4924,1.49305,991200000.0
2009-02-10 20:35:00,1.49305,1.49415,1.49265,1.49385,804600000.0
2009-02-10 20:40:00,1.49385,1.4941,1.49275,1.49355,961200000.0
2009-02-10 20:45:00,1.49355,1.49365,1.49145,1.49195,1087800000.0
2009-02-10 20:50:00,1.49205,1.49235,1.4909,1.49095,1209200000.0
2009-02-10 20:55:00,1.49095,1.49165,1.4908,1.4908,839200000.0
2009-02-10 21:00:00,1.4908,1.49115,1.49035,1.49095,1063400000.0
2009-02-10 21:05:00,1.49095,1.49185,1.49075,1.49105,841800000.0
2009-02-10 21:10:00,1.4912,1.4929,1.49095,1.4927,1012000000.0
2009-02-10 21:15:00,1.49265,1.49325,1.49195,1.49275,1079000000.0
2009-02-10 21:20:00,1.49275,1.49285,1.4909,1.49225,1280200000.0
2009-02-10 21:25:00,1.49225,1.4938,1.4919,1.4923,1049400000.0
2009-02-10 21:30:00,1.49245,1.4933,1.4909,1.4925,1243000000.0
2009-02-10 21:35:00,1.49245,1.49325,1.4919,1.49295,826600000.0
2009-02-10 21:40:00,1.49305,1.4938,1.49165,1.49235,846200000.0
2009-02-10 21:45:00,1.49235,1.49285,1.4922,1.4924,822800000.0
2009-02-10 21:50:00,1.49235,1.49275,1.4904,1.49105,662200000.0
2009-02-10 21:55:00,1.49095,1.49235,1.4906,1.49105,982400000.0
2009-02-10 22:00:00,1.49105,1.49345,1.49065,1.49255,793200000.0
2009-02-10 22:05:00,1.49255,1.49285,1.4912,1.49155,463800000.0
2009-02-10 22:10:00,1.49155,1.49225,1.49155,1.49205,459000000.0
2009-02-10 22:15:00,1.49205,1.4922,1.49155,1.492,391400000.0
2009-02-10 22:20:00,1.4919,1.4919,1.4904,1.4908,718000000.0
2009-02-10 22:25:00,1.4909,1.49185,1.49085,1.49135,711800000.0
2009-02-10 22:30:00,1.49135,1.4924,1.49085,1.49175,581200000.0
2009-02-10 22:35:00,1.4916,1.492,1.4909,1.49135,651400000.0
2009-02-10 22:40:00,1.4914,1.49185,1.4909,1.4914,539128000.0
2009-02-10 22:45:00,1.4914,1.4921,1.4913,1.49175,474400000.0
2009-02-10 22:50:00,1.49165,1.49195,1.4912,1.49155,264000000.0
2009-02-10 22:55:00,1.49155,1.49185,1.4912,1.49165,170000000.0
2009-02-10 23:00:00,1.49165,1.49215,1.4915,1.49205,189200000.0
2009-02-10 23:05:00,1.49205,1.49225,1.49165,1.49215,88200000.0
2009-02-10 23:10:00,1.49215,1.4923,1.4919,1.49205,93000000.0
2009-02-10 23:15:00,1.49215,1.49275,1.492,1.49235,141000000.0
2009-02-10 23:20:00,1.49235,1.49265,1.4919,1.4922,114200000.0
2009-02-10 23:25:00,1.49225,1.49225,1.4919,1.4919,140085500.0
2009-02-10 23:30:00,1.4919,1.4925,1.4919,1.4925,224644000.0
2009-02-10 23:35:00,1.4925,1.4927,1.49225,1.49225,216000000.0
2009-02-10 23:40:00,1.4923,1.49305,1.4923,1.4928,371800000.0
2009-02-10 23:45:00,1.4928,1.49385,1.4928,1.4931,391800000.0
2009-02-10 23:50:00,1.49315,1.49325,1.4929,1.49305,323200000.0
2009-02-10 23:55:00,1.49305,1.49325,1.49225,1.49325,248600000.0
2009-02-11 00:00:00,1.4932,1.4934,1.4923,1.4926,214800000.0
2009-02-11 00:05:00,1.4926,1.49315,1.49235,1.4928,135000000.0
2009-02-11 00:10:00,1.49295,1.49295,1.49245,1.49265,183600000.0
2009-02-11 00:15:00,1.4927,1.49295,1.49205,1.49205,245800000.0
2009-02-11 00:20:00,1.4924,1.49275,1.49185,1.4925,183400000.0
2009-02-11 00:25:00,1.4925,1.49275,1.49213,1.49255,186000000.0
2009-02-11 00:30:00,1.4927,1.4934,1.49245,1.49275,251200000.0
2009-02-11 00:35:00,1.4927,1.4932,1.49265,1.49315,261000000.0
2009-02-11 00:40:00,1.49295,1.4932,1.49235,1.49265,242600000.0
2009-02-11 00:45:00,1.49265,1.49335,1.49185,1.4922,216800000.0
2009-02-11 00:50:00,1.4922,1.4925,1.4921,1.4924,91400000.0
2009-02-11 00:55:00,1.4923,1.4925,1.49195,1.49205,75000000.0
2009-02-11 01:00:00,1.49205,1.4929,1.49195,1.49265,544200000.0
2009-02-11 01:05:00,1.49246,1.49325,1.49205,1.49285,315800000.0
2009-02-11 01:10:00,1.49285,1.4932,1.4927,1.49305,123000000.0
2009-02-11 01:15:00,1.49305,1.4932,1.4927,1.49305,159000000.0
2009-02-11 01:20:00,1.49315,1.49315,1.4925,1.49275,150400000.0
2009-02-11 01:25:00,1.4928,1.49345,1.4928,1.4933,74200000.0
2009-02-11 01:30:00,1.49335,1.4935,1.4919,1.49205,272400000.0
2009-02-11 01:35:00,1.49205,1.49285,1.49135,1.49215,486800000.0
2009-02-11 01:40:00,1.49215,1.49295,1.49215,1.49245,351200000.0
2009-02-11 01:45:00,1.4924,1.4927,1.49235,1.4926,116000000.0
2009-02-11 01:50:00,1.4926,1.49335,1.4925,1.49325,222000000.0
2009-02-11 01:55:00,1.4932,1.49355,1.4929,1.4932,241600000.0
2009-02-11 02:00:00,1.4932,1.49345,1.49265,1.493,698400000.0
2009-02-11 02:05:00,1.49305,1.49355,1.49265,1.49275,610000000.0
2009-02-11 02:10:00,1.49275,1.49285,1.49255,1.49285,356000000.0
2009-02-11 02:15:00,1.49285,1.493,1.49225,1.4924,445800000.0
2009-02-11 02:20:00,1.4924,1.49275,1.4923,1.49255,200400000.0
2009-02-11 02:25:00,1.49255,1.493,1.4925,1.4928,122000000.0
2009-02-11 02:30:00,1.49285,1.49355,1.49245,1.4927,358800000.0
2009-02-11 02:35:00,1.4927,1.4928,1.49225,1.49235,182200000.0
2009-02-11 02:40:00,1.4924,1.4939,1.49225,1.49345,454800000.0
2009-02-11 02:45:00,1.49335,1.4937,1.49225,1.49365,710800000.0
2009-02-11 02:50:00,1.4936,1.4944,1.4936,1.4941,369200000.0
2009-02-11 02:55:00,1.49415,1.4942,1.4935,1.4937,261200000.0
2009-02-11 03:00:00,1.4937,1.49435,1.49313,1.4941,191800000.0
2009-02-11 03:05:00,1.4941,1.4941,1.4924,1.4926,715000000.0
2009-02-11 03:10:00,1.4926,1.4929,1.4925,1.49275,336400000.0
2009-02-11 03:15:00,1.49275,1.49285,1.49265,1.49265,271800000.0
2009-02-11 03:20:00,1.4927,1.4937,1.4922,1.49335,871600000.0
2009-02-11 03:25:00,1.49345,1.494,1.49305,1.4934,758400000.0
2009-02-11 03:30:00,1.49345,1.4937,1.49315,1.4932,339800000.0
2009-02-11 03:35:00,1.4932,1.4935,1.49253,1.4933,357600000.0
2009-02-11 03:40:00,1.4933,1.4935,1.4932,1.4934,618600000.0
2009-02-11 03:45:00,1.4935,1.4941,1.49335,1.4938,194600000.0
2009-02-11 03:50:00,1.4938,1.494,1.49305,1.4935,160700000.0
2009-02-11 03:55:00,1.4934,1.49385,1.49335,1.49345,213800000.0
2009-02-11 04:00:00,1.4934,1.49415,1.4933,1.4941,289800000.0
2009-02-11 04:05:00,1.494,1.49485,1.4938,1.4945,429800000.0
2009-02-11 04:10:00,1.49465,1.4949,1.4943,1.4946,439400000.0
2009-02-11 04:15:00,1.49455,1.4947,1.4943,1.49455,232200000.0
2009-02-11 04:20:00,1.49455,1.49455,1.494,1.49405,109600000.0
2009-02-11 04:25:00,1.49405,1.4942,1.49395,1.4941,141400000.0
2009-02-11 04:30:00,1.4941,1.4942,1.4939,1.4941,143000000.0
2009-02-11 04:35:00,1.4941,1.4941,1.49378,1.49379,44600000.0
2009-02-11 04:40:00,1.49425,1.4944,1.49367,1.49391,173000000.0
2009-02-11 04:45:00,1.49388,1.49411,1.49357,1.49405,102600000.0
2009-02-11 04:50:00,1.49375,1.4941,1.49359,1.4939,181000000.0
2009-02-11 04:55:00,1.4939,1.4939,1.49315,1.4935,274800000.0
2009-02-11 05:00:00,1.49355,1.49375,1.49345,1.49345,230200000.0
2009-02-11 05:05:00,1.49345,1.49345,1.49345,1.49345,36800000.0
2009-02-11 05:10:00,1.493,1.49345,1.493,1.49345,55600000.0
2009-02-11 05:15:00,1.4935,1.4937,1.49345,1.4937,127000000.0
2009-02-11 05:20:00,1.4937,1.49385,1.4935,1.4935,196600000.0
2009-02-11 05:25:00,1.4935,1.49366,1.49325,1.49341,261400000.0
2009-02-11 05:30:00,1.49323,1.49385,1.49321,1.49345,292200000.0
2009-02-11 05:35:00,1.49345,1.4936,1.49305,1.4935,311000000.0
2009-02-11 05:40:00,1.49324,1.4938,1.49313,1.4938,147400000.0
2009-02-11 05:45:00,1.49375,1.4938,1.49355,1.4936,134200000.0
2009-02-11 05:50:00,1.4936,1.4936,1.4935,1.49355,60800000.0
2009-02-11 05:55:00,1.4935,1.4937,1.4935,1.4937,72400000.0
2009-02-11 06:00:00,1.4938,1.49425,1.4937,1.4938,294399998.0
2009-02-11 06:05:00,1.4938,1.494,1.49365,1.49385,299000000.0
2009-02-11 06:10:00,1.49385,1.4939,1.493,1.49385,457000000.0
2009-02-11 06:15:00,1.4939,1.494,1.4936,1.4937,230600000.0
2009-02-11 06:20:00,1.4936,1.49395,1.4934,1.4939,313800000.0
2009-02-11 06:25:00,1.4939,1.49415,1.4937,1.49375,366400000.0
2009-02-11 06:30:00,1.49329,1.49371,1.49286,1.49349,1129000000.0
2009-02-11 06:35:00,1.49375,1.4943,1.49375,1.4941,179800000.0
2009-02-11 06:40:00,1.4941,1.4944,1.4935,1.4935,255000000.0
2009-02-11 06:45:00,1.4936,1.4939,1.4935,1.4936,262400000.0
2009-02-11 06:50:00,1.4936,1.4941,1.4934,1.49365,305400000.0
2009-02-11 06:55:00,1.49365,1.49375,1.4935,1.49375,278800000.0
2009-02-11 07:00:00,1.49365,1.49365,1.493,1.4933,466600000.0
2009-02-11 07:05:00,1.4933,1.49415,1.4933,1.49405,457200000.0
2009-02-11 07:10:00,1.49405,1.4947,1.49405,1.4944,349600000.0
2009-02-11 07:15:00,1.4945,1.49465,1.49392,1.49413,284600000.0
2009-02-11 07:20:00,1.49455,1.49465,1.49405,1.4943,288800000.0
2009-02-11 07:25:00,1.49445,1.49485,1.4942,1.4944,316600000.0
2009-02-11 07:30:00,1.49445,1.49465,1.4943,1.4945,309000000.0
2009-02-11 07:35:00,1.4945,1.4947,1.49445,1.4946,153400000.0
2009-02-11 07:40:00,1.4946,1.4948,1.4931,1.494,599400000.0
2009-02-11 07:45:00,1.4941,1.49435,1.4935,1.4942,441600000.0
2009-02-11 07:50:00,1.49415,1.4942,1.4935,1.494,431800000.0
2009-02-11 07:55:00,1.494,1.4941,1.49325,1.49365,530800000.0
2009-02-11 08:00:00,1.49365,1.4938,1.49295,1.4933,529200000.0
2009-02-11 08:05:00,1.49335,1.49415,1.4933,1.4939,669000000.0
2009-02-11 08:10:00,1.4939,1.49445,1.4937,1.4942,712600000.0
2009-02-11 08:15:00,1.4942,1.49455,1.49385,1.4943,735800000.0
2009-02-11 08:20:00,1.49425,1.49475,1.49415,1.49445,466000000.0
2009-02-11 08:25:00,1.49445,1.4953,1.49415,1.4953,694200000.0
2009-02-11 08:30:00,1.49525,1.4956,1.4945,1.4947,512200000.0
2009-02-11 08:35:00,1.4948,1.49545,1.49439,1.4954,514000000.0
2009-02-11 08:40:00,1.4954,1.4956,1.4949,1.49515,341800000.0
2009-02-11 08:45:00,1.49515,1.49565,1.4951,1.4952,632600000.0
2009-02-11 08:50:00,1.49515,1.4953,1.4938,1.4941,593200000.0
2009-02-11 08:55:00,1.494,1.49485,1.494,1.49475,434400000.0
2009-02-11 09:00:00,1.4947,1.4951,1.4945,1.495,742600000.0
2009-02-11 09:05:00,1.49495,1.495,1.49435,1.4949,643200000.0
2009-02-11 09:10:00,1.4949,1.4952,1.49445,1.49495,526400000.0
2009-02-11 09:15:00,1.49495,1.49495,1.4942,1.49465,560000000.0
2009-02-11 09:20:00,1.4947,1.49535,1.49455,1.4951,844200000.0
2009-02-11 09:25:00,1.4951,1.49535,1.4945,1.4952,1279800001.0
2009-02-11 09:30:00,1.49535,1.4959,1.495,1.4959,458200000.0
2009-02-11 09:35:00,1.4959,1.4962,1.4955,1.49585,625999999.0
2009-02-11 09:40:00,1.4958,1.49675,1.4958,1.4967,725400000.0
2009-02-11 09:45:00,1.49655,1.4977,1.49645,1.49755,682000000.0
2009-02-11 09:50:00,1.49755,1.4985,1.49725,1.49745,1381800000.0
2009-02-11 09:55:00,1.49745,1.49845,1.49745,1.49845,1231400000.0
2009-02-11 10:00:00,1.49845,1.49845,1.4973,1.49755,1389700000.0
2009-02-11 10:05:00,1.49755,1.4977,1.497,1.4973,842000000.0
2009-02-11 10:10:00,1.4973,1.4975,1.49705,1.49735,1055600000.0
2009-02-11 10:15:00,1.49735,1.49815,1.49715,1.49765,872400000.0
2009-02-11 10:20:00,1.4977,1.4982,1.49725,1.49755,917000000.0
2009-02-11 10:25:00,1.49755,1.4977,1.4971,1.49745,1019000000.0
2009-02-11 10:30:00,1.4975,1.4978,1.4973,1.4975,719800000.0
2009-02-11 10:35:00,1.4975,1.49875,1.49735,1.4985,1164800000.0
2009-02-11 10:40:00,1.49845,1.4985,1.49805,1.49805,1477200000.0
2009-02-11 10:45:00,1.49805,1.4982,1.4972,1.4974,1204600000.0
2009-02-11 10:50:00,1.4974,1.49785,1.49715,1.4975,877400000.0
2009-02-11 10:55:00,1.4973,1.49755,1.496,1.4962,1398600001.0
2009-02-11 11:00:00,1.49635,1.49635,1.4956,1.4957,1403000000.0
2009-02-11 11:05:00,1.4957,1.49605,1.49465,1.49595,1422400000.0
2009-02-11 11:10:00,1.49595,1.4963,1.4949,1.495,1424400000.0
2009-02-11 11:15:00,1.49495,1.49505,1.4942,1.49435,785600000.0
2009-02-11 11:20:00,1.49435,1.4945,1.49325,1.49325,776000000.0
2009-02-11 11:25:00,1.4933,1.4936,1.4931,1.49355,783400000.0
2009-02-11 11:30:00,1.49355,1.49505,1.49345,1.49495,1539800001.0
2009-02-11 11:35:00,1.49475,1.49485,1.4939,1.494,1067400000.0
2009-02-11 11:40:00,1.494,1.49465,1.4935,1.4944,1238051000.0
2009-02-11 11:45:00,1.4944,1.49535,1.49365,1.4951,1202637001.0
2009-02-11 11:50:00,1.49505,1.4956,1.4948,1.4952,1172800000.0
2009-02-11 11:55:00,1.4952,1.49545,1.49405,1.49445,1114800000.0
2009-02-11 12:00:00,1.49435,1.4948,1.49415,1.4948,904600000.0
2009-02-11 12:05:00,1.4948,1.49575,1.4946,1.4951,778000000.0
2009-02-11 12:10:00,1.4951,1.49615,1.4951,1.49595,676600000.0
2009-02-11 12:15:00,1.49595,1.49615,1.49555,1.49605,1137600000.0
2009-02-11 12:20:00,1.4961,1.4962,1.49555,1.49565,605200000.0
2009-02-11 12:25:00,1.49565,1.4961,1.49565,1.49595,1035400000.0
2009-02-11 12:30:00,1.49595,1.49615,1.4958,1.4959,1017400000.0
2009-02-11 12:35:00,1.4959,1.4962,1.49575,1.4959,944600000.0
2009-02-11 12:40:00,1.4959,1.49665,1.49565,1.49655,767600000.0
2009-02-11 12:45:00,1.49655,1.49655,1.49455,1.49485,956100000.0
2009-02-11 12:50:00,1.49485,1.4952,1.4935,1.495,1172280000.0
2009-02-11 12:55:00,1.495,1.49515,1.4935,1.4937,888071000.0
2009-02-11 13:00:00,1.4937,1.494,1.49305,1.4932,1038052188.0
2009-02-11 13:05:00,1.4932,1.49485,1.4928,1.49455,916700000.0
2009-02-11 13:10:00,1.4945,1.4948,1.4945,1.49475,527200000.0
2009-02-11 13:15:00,1.4947,1.49555,1.49455,1.4951,985200000.0
2009-02-11 13:20:00,1.4951,1.4954,1.49485,1.49535,764000000.0
2009-02-11 13:25:00,1.49535,1.4954,1.495,1.49525,548200000.0
2009-02-11 13:30:00,1.49525,1.49585,1.4951,1.49555,1025300000.0
2009-02-11 13:35:00,1.4956,1.49635,1.4956,1.49615,1084600000.0
2009-02-11 13:40:00,1.49615,1.49615,1.49575,1.4959,390400000.0
2009-02-11 13:45:00,1.4959,1.49635,1.49585,1.496,486200000.0
2009-02-11 13:50:00,1.49595,1.4963,1.4959,1.4959,626000000.0
2009-02-11 13:55:00,1.49595,1.4961,1.4956,1.4956,534200000.0
2009-02-11 14:00:00,1.49555,1.49575,1.4947,1.4949,698400000.0
2009-02-11 14:05:00,1.49485,1.4953,1.4948,1.4951,554500000.0
2009-02-11 14:10:00,1.49515,1.4953,1.49475,1.4952,453546500.0
2009-02-11 14:15:00,1.49525,1.4957,1.495,1.4955,695668500.0
2009-02-11 14:20:00,1.4955,1.49645,1.49535,1.4963,952600000.0
2009-02-11 14:25:00,1.49615,1.49665,1.4958,1.4962,944000000.0
2009-02-11 14:30:00,1.4962,1.4974,1.4961,1.4974,863500000.0
2009-02-11 14:35:00,1.4974,1.4983,1.4973,1.4975,543700000.0
2009-02-11 14:40:00,1.4975,1.498,1.4972,1.4972,650500000.0
2009-02-11 14:45:00,1.4972,1.49735,1.49695,1.49715,562999999.0
2009-02-11 14:50:00,1.49725,1.4974,1.497,1.49705,398300000.0
2009-02-11 14:55:00,1.49705,1.49745,1.49665,1.4972,720800000.0
2009-02-11 15:00:00,1.4972,1.4974,1.4967,1.4968,971400000.0
2009-02-11 15:05:00,1.49695,1.4975,1.4967,1.4974,1026000000.0
2009-02-11 15:10:00,1.49725,1.49785,1.4969,1.4974,1264400000.0
2009-02-11 15:15:00,1.49755,1.4989,1.49745,1.4987,978400000.0
2009-02-11 15:20:00,1.49875,1.5011,1.4987,1.5001,1327700000.0
2009-02-11 15:25:00,1.5001,1.50035,1.49895,1.4991,880200000.0
2009-02-11 15:30:00,1.4991,1.49915,1.49755,1.498,1077900000.0
2009-02-11 15:35:00,1.498,1.49935,1.498,1.4989,1166400000.0
2009-02-11 15:40:00,1.4988,1.4992,1.49815,1.49835,1026800000.0
2009-02-11 15:45:00,1.49835,1.49945,1.49805,1.49945,1258000000.0
2009-02-11 15:50:00,1.4995,1.4999,1.4982,1.49855,1462400000.0
2009-02-11 15:55:00,1.49845,1.499,1.49715,1.4975,977300000.0
2009-02-11 16:00:00,1.4975,1.49885,1.4972,1.49875,854600000.0
2009-02-11 16:05:00,1.4988,1.4988,1.4973,1.49745,902800000.0
2009-02-11 16:10:00,1.49745,1.4977,1.497,1.49745,707200000.0
2009-02-11 16:15:00,1.4974,1.49785,1.497,1.49755,826800000.0
2009-02-11 16:20:00,1.49755,1.49765,1.4964,1.4971,925600000.0
2009-02-11 16:25:00,1.4971,1.49725,1.4965,1.49655,611800000.0
2009-02-11 16:30:00,1.49655,1.4975,1.4965,1.4966,942600000.0
2009-02-11 16:35:00,1.49655,1.4987,1.4965,1.4982,881600000.0
2009-02-11 16:40:00,1.4982,1.49855,1.4975,1.4975,885200000.0
2009-02-11 16:45:00,1.4975,1.49935,1.4971,1.4982,855400000.0
2009-02-11 16:50:00,1.4982,1.4988,1.4978,1.4984,1024000000.0
2009-02-11 16:55:00,1.49835,1.4985,1.4976,1.49785,1023600000.0
2009-02-11 17:00:00,1.49795,1.49875,1.49765,1.49805,995400000.0
2009-02-11 17:05:00,1.49805,1.4997,1.4978,1.4984,1462400000.0
2009-02-11 17:10:00,1.4984,1.49945,1.4981,1.49825,1409600000.0
2009-02-11 17:15:00,1.49825,1.4989,1.49745,1.49845,1442000000.0
2009-02-11 17:20:00,1.49845,1.49865,1.4971,1.4976,1485800000.0
2009-02-11 17:25:00,1.4975,1.4976,1.49585,1.49655,898600000.0
2009-02-11 17:30:00,1.49655,1.4968,1.4952,1.49605,1124200000.0
2009-02-11 17:35:00,1.49615,1.497,1.4957,1.4961,890900000.0
2009-02-11 17:40:00,1.49615,1.49765,1.4956,1.4976,1029400000.0
2009-02-11 17:45:00,1.4976,1.49875,1.49715,1.49855,939000000.0
2009-02-11 17:50:00,1.49855,1.4991,1.49835,1.49885,754600000.0
2009-02-11 17:55:00,1.4988,1.49945,1.49795,1.49815,987000000.0
2009-02-11 18:00:00,1.49815,1.4983,1.4973,1.49735,930600000.0
2009-02-11 18:05:00,1.49735,1.49815,1.4971,1.498,717400000.0
2009-02-11 18:10:00,1.498,1.49955,1.498,1.4985,1095400000.0
2009-02-11 18:15:00,1.4985,1.49915,1.4979,1.49835,953800001.0
2009-02-11 18:20:00,1.49835,1.49835,1.4949,1.4952,981400000.0
2009-02-11 18:25:00,1.4952,1.4959,1.4945,1.4957,900000000.0
2009-02-11 18:30:00,1.49565,1.49705,1.4954,1.4962,835800000.0
2009-02-11 18:35:00,1.4962,1.49655,1.4956,1.4956,526600000.0
2009-02-11 18:40:00,1.49565,1.49575,1.49515,1.49555,671400000.0
2009-02-11 18:45:00,1.49565,1.4959,1.495,1.49505,617000000.0
2009-02-11 18:50:00,1.49505,1.4953,1.49445,1.49495,638700000.0
2009-02-11 18:55:00,1.4949,1.4955,1.4942,1.4955,855400000.0
2009-02-11 19:00:00,1.49545,1.49545,1.49405,1.4947,824600000.0
2009-02-11 19:05:00,1.49475,1.49485,1.4941,1.49415,566200000.0
2009-02-11 19:10:00,1.49415,1.4945,1.49405,1.4942,661400000.0
2009-02-11 19:15:00,1.49415,1.4946,1.49345,1.49365,826700000.0
2009-02-11 19:20:00,1.49365,1.4943,1.49345,1.49385,435200000.0
2009-02-11 19:25:00,1.4938,1.4942,1.49325,1.4934,428200000.0
2009-02-11 19:30:00,1.49345,1.49355,1.49335,1.49335,376800000.0
2009-02-11 19:35:00,1.49335,1.4936,1.4933,1.4934,271400000.0
2009-02-11 19:40:00,1.4935,1.4937,1.49285,1.4933,629800000.0
2009-02-11 19:45:00,1.4933,1.49385,1.4929,1.4938,294400000.0
2009-02-11 19:50:00,1.4938,1.494,1.49255,1.49285,546000000.0
2009-02-11 19:55:00,1.49285,1.49315,1.49245,1.4926,423600000.0
2009-02-11 20:00:00,1.4926,1.49335,1.49255,1.49315,474000000.0
2009-02-11 20:05:00,1.49325,1.4933,1.49245,1.4925,516400000.0
2009-02-11 20:10:00,1.49255,1.4932,1.49245,1.49265,632600000.0
2009-02-11 20:15:00,1.49255,1.49315,1.49245,1.4925,443400000.0
2009-02-11 20:20:00,1.4925,1.4931,1.4925,1.4929,281000000.0
2009-02-11 20:25:00,1.49295,1.49305,1.4928,1.4928,166000000.0
2009-02-11 20:30:00,1.4928,1.49305,1.49275,1.4929,317600000.0
2009-02-11 20:35:00,1.4929,1.49315,1.4924,1.49265,303600000.0
2009-02-11 20:40:00,1.49265,1.49275,1.49225,1.49245,453400000.0
2009-02-11 20:45:00,1.49235,1.49275,1.49205,1.49225,609600000.0
2009-02-11 20:50:00,1.4923,1.4931,1.49215,1.4928,658200000.0
2009-02-11 20:55:00,1.4929,1.49315,1.49235,1.49295,581200000.0
2009-02-11 21:00:00,1.4929,1.49375,1.4929,1.49345,496200000.0
2009-02-11 21:05:00,1.4935,1.49365,1.4927,1.4935,384000000.0
2009-02-11 21:10:00,1.49355,1.49375,1.49245,1.49345,557000000.0
2009-02-11 21:15:00,1.4935,1.4935,1.4924,1.4929,676000000.0
2009-02-11 21:20:00,1.49285,1.49345,1.4925,1.49305,509800000.0
2009-02-11 21:25:00,1.49305,1.494,1.493,1.4936,613000000.0
2009-02-11 21:30:00,1.49375,1.49425,1.49295,1.4932,731800000.0
2009-02-11 21:35:00,1.49325,1.49335,1.493,1.49305,282600000.0
2009-02-11 21:40:00,1.49305,1.49385,1.493,1.4936,241200000.0
2009-02-11 21:45:00,1.4937,1.49395,1.49335,1.49345,197000000.0
2009-02-11 21:50:00,1.49335,1.49505,1.49335,1.4939,799800000.0
2009-02-11 21:55:00,1.49385,1.4954,1.4938,1.4948,920200000.0
2009-02-11 22:00:00,1.4948,1.49515,1.4936,1.4939,697600000.0
2009-02-11 22:05:00,1.4939,1.4948,1.4939,1.49455,285038000.0
2009-02-11 22:10:00,1.49455,1.4947,1.49375,1.49465,484000000.0
2009-02-11 22:15:00,1.4946,1.4955,1.4942,1.49425,700800000.0
2009-02-11 22:20:00,1.4942,1.49455,1.4937,1.4938,650808000.0
2009-02-11 22:25:00,1.49375,1.494,1.4937,1.4938,359813000.0
2009-02-11 22:30:00,1.4939,1.4944,1.4937,1.4937,382004500.0
2009-02-11 22:35:00,1.4937,1.4937,1.49315,1.49325,308900000.0
2009-02-11 22:40:00,1.49325,1.49365,1.49325,1.49355,231400000.0
2009-02-11 22:45:00,1.49355,1.49375,1.49335,1.4935,236600000.0
2009-02-11 22:50:00,1.4935,1.4935,1.49305,1.4933,213600000.0
2009-02-11 22:55:00,1.4933,1.49415,1.4933,1.4938,294800000.0
2009-02-11 23:00:00,1.4939,1.4945,1.49365,1.4941,508200000.0
2009-02-11 23:05:00,1.4941,1.49445,1.49395,1.49425,182000000.0
2009-02-11 23:10:00,1.49415,1.4946,1.4941,1.4944,276400000.0
2009-02-11 23:15:00,1.4944,1.4946,1.49405,1.4945,186600000.0
2009-02-11 23:20:00,1.49445,1.49465,1.4942,1.49425,211200000.0
2009-02-11 23:25:00,1.4943,1.49445,1.49365,1.49375,127400000.0
2009-02-11 23:30:00,1.49375,1.4945,1.4936,1.49425,241200000.0
2009-02-11 23:35:00,1.49425,1.4946,1.494,1.4941,193800000.0
2009-02-11 23:40:00,1.4942,1.4943,1.4941,1.4943,57600000.0
2009-02-11 23:45:00,1.4943,1.49465,1.494,1.49445,142400000.0
2009-02-11 23:50:00,1.49455,1.4951,1.4944,1.4949,272400000.0
2009-02-11 23:55:00,1.49485,1.495,1.4946,1.4946,221400000.0
2009-02-12 00:00:00,1.49465,1.49475,1.49425,1.49475,93200000.0
2009-02-12 00:05:00,1.4948,1.49495,1.4947,1.49475,236000000.0
2009-02-12 00:10:00,1.49485,1.49495,1.49455,1.49475,270400000.0
2009-02-12 00:15:00,1.4948,1.4948,1.49395,1.4944,428600000.0
2009-02-12 00:20:00,1.49435,1.49475,1.494,1.49425,191400000.0
2009-02-12 00:25:00,1.4942,1.495,1.4942,1.49445,132600000.0
2009-02-12 00:30:00,1.49445,1.4945,1.49385,1.4945,139000000.0
2009-02-12 00:35:00,1.49455,1.49455,1.49415,1.4944,44800000.0
2009-02-12 00:40:00,1.49425,1.4946,1.49425,1.49445,41400000.0
2009-02-12 00:45:00,1.4943,1.49435,1.49375,1.49408,233800000.0
2009-02-12 00:50:00,1.49415,1.49455,1.4941,1.4944,97600000.0
2009-02-12 00:55:00,1.49445,1.49475,1.49435,1.4947,139200000.0
2009-02-12 01:00:00,1.49475,1.49495,1.494,1.4944,659000000.0
2009-02-12 01:05:00,1.49435,1.4945,1.49415,1.4944,152400000.0
2009-02-12 01:10:00,1.49435,1.4946,1.494,1.4944,112000000.0
2009-02-12 01:15:00,1.49435,1.49445,1.493,1.494,254900000.0
2009-02-12 01:20:00,1.49405,1.49405,1.4935,1.49375,36200000.0
2009-02-12 01:25:00,1.49375,1.49375,1.49295,1.49315,242800000.0
2009-02-12 01:30:00,1.4931,1.4933,1.4931,1.4932,186000000.0
2009-02-12 01:35:00,1.4932,1.4937,1.49315,1.4933,124000000.0
2009-02-12 01:40:00,1.49335,1.4934,1.4932,1.4932,118600000.0
2009-02-12 01:45:00,1.4932,1.49345,1.4932,1.4932,136000000.0
2009-02-12 01:50:00,1.4932,1.49335,1.4931,1.4932,354800000.0
2009-02-12 01:55:00,1.4932,1.49385,1.4932,1.4935,202600000.0
2009-02-12 02:00:00,1.4935,1.4935,1.4929,1.4933,232404500.0
2009-02-12 02:05:00,1.4932,1.4938,1.4932,1.4935,359800000.0
2009-02-12 02:10:00,1.4935,1.4936,1.4932,1.4932,201000000.0
2009-02-12 02:15:00,1.4932,1.4933,1.49255,1.4929,201800000.0
2009-02-12 02:20:00,1.493,1.49305,1.493,1.49305,122200000.0
2009-02-12 02:25:00,1.49305,1.4931,1.49263,1.49305,178400000.0
2009-02-12 02:30:00,1.49315,1.49425,1.4929,1.493,443102000.0
2009-02-12 02:35:00,1.493,1.4943,1.493,1.49425,251400000.0
2009-02-12 02:40:00,1.494,1.4945,1.49365,1.49445,432600000.0
2009-02-12 02:45:00,1.4942,1.4944,1.49385,1.49385,500600000.0
2009-02-12 02:50:00,1.49385,1.494,1.4929,1.4929,298600000.0
2009-02-12 02:55:00,1.49295,1.4939,1.49295,1.4932,500800000.0
2009-02-12 03:00:00,1.49325,1.4938,1.4929,1.49375,429039500.0
2009-02-12 03:05:00,1.4938,1.49435,1.49345,1.4936,444600000.0
2009-02-12 03:10:00,1.49355,1.4936,1.49291,1.49322,326000000.0
2009-02-12 03:15:00,1.49299,1.4935,1.49299,1.4935,166800000.0
2009-02-12 03:20:00,1.4935,1.4935,1.4935,1.4935,256400000.0
2009-02-12 03:25:00,1.4935,1.4935,1.4929,1.493,318200000.0
2009-02-12 03:30:00,1.493,1.493,1.49252,1.49256,185000000.0
2009-02-12 03:35:00,1.49265,1.49305,1.4925,1.493,236400000.0
2009-02-12 03:40:00,1.493,1.4932,1.49295,1.49315,358600000.0
2009-02-12 03:45:00,1.4932,1.4935,1.4929,1.49301,210400000.0
2009-02-12 03:50:00,1.49302,1.4941,1.49302,1.494,487600000.0
2009-02-12 03:55:00,1.494,1.49455,1.4936,1.4944,655600000.0
2009-02-12 04:00:00,1.4944,1.4944,1.4935,1.49425,356400000.0
2009-02-12 04:05:00,1.49425,1.49445,1.4935,1.49435,423000000.0
2009-02-12 04:10:00,1.49445,1.4945,1.4941,1.4942,227600000.0
2009-02-12 04:15:00,1.49425,1.49445,1.4942,1.49435,112400000.0
2009-02-12 04:20:00,1.49435,1.49495,1.4942,1.49455,440800000.0
2009-02-12 04:25:00,1.49455,1.4962,1.49455,1.4962,686600000.0
2009-02-12 04:30:00,1.4963,1.4967,1.496,1.4963,775800000.0
2009-02-12 04:35:00,1.49645,1.49665,1.4956,1.49625,568800000.0
2009-02-12 04:40:00,1.4962,1.4962,1.49565,1.496,410200000.0
2009-02-12 04:45:00,1.496,1.49625,1.49585,1.49595,366400000.0
2009-02-12 04:50:00,1.49595,1.49595,1.4955,1.4956,273200000.0
2009-02-12 04:55:00,1.4955,1.4955,1.49485,1.4952,445400000.0
2009-02-12 05:00:00,1.4952,1.4953,1.4951,1.4952,216600000.0
2009-02-12 05:05:00,1.4952,1.4953,1.4952,1.4953,75000000.0
2009-02-12 05:10:00,1.4952,1.49585,1.4952,1.49538,225000000.0
2009-02-12 05:15:00,1.4958,1.4966,1.4953,1.49625,335400000.0
2009-02-12 05:20:00,1.49625,1.49665,1.49585,1.4961,416800000.0
2009-02-12 05:25:00,1.496,1.4963,1.49585,1.49625,381400000.0
2009-02-12 05:30:00,1.4962,1.4965,1.49565,1.4959,383600000.0
2009-02-12 05:35:00,1.4959,1.496,1.49575,1.4959,321400000.0
2009-02-12 05:40:00,1.49605,1.49605,1.4954,1.49565,359400000.0
2009-02-12 05:45:00,1.49575,1.496,1.49535,1.4955,319200000.0
2009-02-12 05:50:00,1.4955,1.4957,1.49495,1.495,305800000.0
2009-02-12 05:55:00,1.495,1.4955,1.495,1.4955,182400000.0
2009-02-12 06:00:00,1.49545,1.4955,1.49495,1.4953,328600000.0
2009-02-12 06:05:00,1.49535,1.49615,1.4953,1.4959,250000000.0
2009-02-12 06:10:00,1.49595,1.49635,1.49575,1.4963,308000000.0
2009-02-12 06:15:00,1.49625,1.4963,1.49575,1.49595,187800000.0
2009-02-12 06:20:00,1.496,1.49655,1.49595,1.4965,78200000.0
2009-02-12 06:25:00,1.4965,1.49665,1.4959,1.4961,210200000.0
2009-02-12 06:30:00,1.4961,1.4964,1.4959,1.496,203400000.0
2009-02-12 06:35:00,1.496,1.49625,1.496,1.49625,160800000.0
2009-02-12 06:40:00,1.4963,1.4974,1.49625,1.497,271800000.0
2009-02-12 06:45:00,1.49695,1.4972,1.49665,1.4969,306200000.0
2009-02-12 06:50:00,1.4969,1.4973,1.49685,1.4969,296200000.0
2009-02-12 06:55:00,1.4969,1.49695,1.49631,1.4969,368800000.0
2009-02-12 07:00:00,1.4969,1.4969,1.49685,1.4969,239600000.0
2009-02-12 07:05:00,1.4969,1.497,1.4968,1.4969,132800000.0
2009-02-12 07:10:00,1.4969,1.49695,1.49665,1.4968,188800000.0
2009-02-12 07:15:00,1.4968,1.4971,1.49565,1.496,644200000.0
2009-02-12 07:20:00,1.4961,1.4966,1.496,1.4965,310000000.0
2009-02-12 07:25:00,1.4965,1.4965,1.49595,1.496,400400000.0
2009-02-12 07:30:00,1.49595,1.496,1.4958,1.4958,286000000.0
2009-02-12 07:35:00,1.4959,1.49615,1.4958,1.4961,297600000.0
2009-02-12 07:40:00,1.49625,1.49635,1.4961,1.4962,206000000.0
2009-02-12 07:45:00,1.4962,1.49635,1.49595,1.4962,504800000.0
2009-02-12 07:50:00,1.4963,1.4963,1.4961,1.4961,160400000.0
2009-02-12 07:55:00,1.4961,1.4962,1.4961,1.4961,253400000.0
2009-02-12 08:00:00,1.4961,1.4961,1.4954,1.496,397000000.0
2009-02-12 08:05:00,1.496,1.4962,1.496,1.49605,457600000.0
2009-02-12 08:10:00,1.49605,1.49615,1.496,1.496,154000000.0
2009-02-12 08:15:00,1.496,1.4968,1.496,1.49655,403000000.0
2009-02-12 08:20:00,1.49655,1.49655,1.49635,1.49645,211000000.0
2009-02-12 08:25:00,1.49645,1.4965,1.49645,1.49645,240600000.0
2009-02-12 08:30:00,1.49645,1.49655,1.49635,1.4964,188000000.0
2009-02-12 08:35:00,1.49635,1.49635,1.496,1.4963,306400000.0
2009-02-12 08:40:00,1.49635,1.4964,1.4959,1.49605,411200000.0
2009-02-12 08:45:00,1.4961,1.4961,1.49605,1.49605,160600000.0
2009-02-12 08:50:00,1.49605,1.49665,1.49605,1.49635,145400000.0
2009-02-12 08:55:00,1.49635,1.49655,1.496,1.496,464000000.0
2009-02-12 09:00:00,1.496,1.49655,1.49565,1.496,407300000.0
2009-02-12 09:05:00,1.49605,1.4966,1.496,1.4966,376400000.0
2009-02-12 09:10:00,1.4967,1.4968,1.49635,1.49645,439600000.0
2009-02-12 09:15:00,1.49655,1.49695,1.49595,1.4961,560500000.0
2009-02-12 09:20:00,1.4961,1.49645,1.49535,1.4958,661800000.0
2009-02-12 09:25:00,1.4958,1.4969,1.4958,1.4966,844800000.0
2009-02-12 09:30:00,1.4965,1.49715,1.49635,1.4965,551400000.0
2009-02-12 09:35:00,1.4965,1.4965,1.49595,1.49615,383000000.0
2009-02-12 09:40:00,1.4961,1.49675,1.49595,1.4964,629400000.0
2009-02-12 09:45:00,1.4964,1.4967,1.4962,1.4963,476000000.0
2009-02-12 09:50:00,1.49625,1.49685,1.49605,1.4967,708600000.0
2009-02-12 09:55:00,1.4967,1.49705,1.4963,1.497,809000000.0
2009-02-12 10:00:00,1.497,1.49745,1.4967,1.49695,587200000.0
2009-02-12 10:05:00,1.497,1.497,1.49605,1.49615,1170800000.0
2009-02-12 10:10:00,1.4962,1.49655,1.496,1.4964,964200000.0
2009-02-12 10:15:00,1.4964,1.49655,1.4953,1.4953,1372600000.0
2009-02-12 10:20:00,1.4953,1.4959,1.49515,1.49575,743000000.0
2009-02-12 10:25:00,1.4958,1.496,1.49505,1.4951,698200000.0
2009-02-12 10:30:00,1.4951,1.49545,1.49505,1.49515,827600000.0
2009-02-12 10:35:00,1.49515,1.49525,1.494,1.4945,873100000.0
2009-02-12 10:40:00,1.4945,1.49465,1.4936,1.49405,859600000.0
2009-02-12 10:45:00,1.49405,1.49455,1.4938,1.49425,971999999.0
2009-02-12 10:50:00,1.4943,1.4945,1.49235,1.49265,1266825499.0
2009-02-12 10:55:00,1.4927,1.493,1.4915,1.4925,1166200000.0
2009-02-12 11:00:00,1.49265,1.4931,1.49205,1.49295,753000000.0
2009-02-12 11:05:00,1.4929,1.4943,1.4926,1.49405,930200000.0
2009-02-12 11:10:00,1.494,1.4942,1.49325,1.49355,845600000.0
2009-02-12 11:15:00,1.49355,1.49455,1.4935,1.49385,873200000.0
2009-02-12 11:20:00,1.49375,1.49425,1.4934,1.49365,958600000.0
2009-02-12 11:25:00,1.49365,1.4944,1.4936,1.49415,879899999.0
2009-02-12 11:30:00,1.49415,1.49465,1.49405,1.4942,710200000.0
2009-02-12 11:35:00,1.4942,1.49465,1.4941,1.49455,517200000.0
2009-02-12 11:40:00,1.4945,1.49485,1.4942,1.49445,801100000.0
2009-02-12 11:45:00,1.49445,1.4947,1.494,1.4941,776400000.0
2009-02-12 11:50:00,1.4941,1.49455,1.49395,1.49445,749900000.0
2009-02-12 11:55:00,1.49455,1.49485,1.4938,1.49395,922200000.0
2009-02-12 12:00:00,1.49395,1.49395,1.4932,1.4936,1157200000.0
2009-02-12 12:05:00,1.4936,1.4938,1.4931,1.49355,956599999.0
2009-02-12 12:10:00,1.49345,1.49415,1.4931,1.49345,1417799999.0
2009-02-12 12:15:00,1.49345,1.49385,1.4926,1.4928,1225400000.0
2009-02-12 12:20:00,1.49285,1.4935,1.49265,1.4935,712800000.0
2009-02-12 12:25:00,1.49355,1.49385,1.4931,1.4932,987483500.0
2009-02-12 12:30:00,1.4932,1.49385,1.4922,1.4929,1062513001.0
2009-02-12 12:35:00,1.493,1.49335,1.4922,1.4927,1456800004.0
2009-02-12 12:40:00,1.49265,1.49355,1.4924,1.4933,982000000.0
2009-02-12 12:45:00,1.49325,1.4934,1.49285,1.49315,930500000.0
2009-02-12 12:50:00,1.49315,1.49385,1.49295,1.49345,959600001.0
2009-02-12 12:55:00,1.4934,1.49385,1.49315,1.49345,862200000.0
2009-02-12 13:00:00,1.49345,1.4937,1.49295,1.49355,939400000.0
2009-02-12 13:05:00,1.49355,1.4937,1.493,1.4934,743800000.0
2009-02-12 13:10:00,1.4935,1.4946,1.4935,1.4939,680600000.0
2009-02-12 13:15:00,1.4939,1.49475,1.4935,1.4947,736600001.0
2009-02-12 13:20:00,1.49465,1.49525,1.49455,1.49505,743200000.0
2009-02-12 13:25:00,1.4951,1.4953,1.49475,1.49495,790000000.0
2009-02-12 13:30:00,1.49495,1.49495,1.49385,1.49395,592200000.0
2009-02-12 13:35:00,1.49395,1.49445,1.49395,1.49405,431400000.0
2009-02-12 13:40:00,1.49415,1.4943,1.49255,1.49315,890200000.0
2009-02-12 13:45:00,1.49315,1.49345,1.49315,1.49345,483400000.0
2009-02-12 13:50:00,1.4935,1.4942,1.4934,1.49415,732800000.0
2009-02-12 13:55:00,1.4941,1.4942,1.4931,1.4931,834000002.0
2009-02-12 14:00:00,1.4931,1.49315,1.49245,1.49265,725200000.0
2009-02-12 14:05:00,1.4926,1.49285,1.49205,1.49285,461800001.0
2009-02-12 14:10:00,1.49275,1.4929,1.49165,1.4918,1127200002.0
2009-02-12 14:15:00,1.4918,1.4923,1.4915,1.49205,875800008.0
2009-02-12 14:20:00,1.49205,1.49215,1.4916,1.49175,783000000.0
2009-02-12 14:25:00,1.4917,1.49185,1.49135,1.49185,900400000.0
2009-02-12 14:30:00,1.49195,1.49195,1.4912,1.4914,1267599999.0
2009-02-12 14:35:00,1.4914,1.4916,1.49115,1.49125,858600000.0
2009-02-12 14:40:00,1.49125,1.4913,1.4908,1.49085,905800003.0
2009-02-12 14:45:00,1.49085,1.49085,1.48835,1.48895,1614600000.0
2009-02-12 14:50:00,1.489,1.4892,1.48855,1.4889,1242400001.0
2009-02-12 14:55:00,1.489,1.48905,1.4873,1.4881,1810799999.0
2009-02-12 15:00:00,1.48815,1.48865,1.4881,1.48855,969600000.0
2009-02-12 15:05:00,1.48855,1.4887,1.48815,1.4884,1357600003.0
2009-02-12 15:10:00,1.48835,1.48865,1.48805,1.48855,845799997.0
2009-02-12 15:15:00,1.4885,1.48915,1.4884,1.489,775400000.0
2009-02-12 15:20:00,1.489,1.48945,1.48855,1.48945,1542999998.0
2009-02-12 15:25:00,1.48945,1.48955,1.48915,1.48935,816000000.0
2009-02-12 15:30:00,1.4895,1.4908,1.48915,1.49065,1455900000.0
2009-02-12 15:35:00,1.49065,1.49065,1.48895,1.48925,1305800000.0
2009-02-12 15:40:00,1.48925,1.48975,1.48845,1.48925,1205200000.0
2009-02-12 15:45:00,1.48925,1.4901,1.4892,1.4896,1031200000.0
2009-02-12 15:50:00,1.4896,1.4897,1.4889,1.48965,922600000.0
2009-02-12 15:55:00,1.48965,1.4901,1.489,1.4893,1280600000.0
2009-02-12 16:00:00,1.48935,1.48955,1.4882,1.48825,1371200000.0
2009-02-12 16:05:00,1.4883,1.4897,1.4882,1.4886,1543600000.0
2009-02-12 16:10:00,1.48855,1.48875,1.48795,1.4882,1440800001.0
2009-02-12 16:15:00,1.4882,1.48905,1.4877,1.48795,1607499998.0
2009-02-12 16:20:00,1.48805,1.4905,1.48775,1.4905,2068600000.0
2009-02-12 16:25:00,1.49045,1.4909,1.4899,1.49065,1574400000.0
2009-02-12 16:30:00,1.49065,1.49085,1.48965,1.4904,1536800000.0
2009-02-12 16:35:00,1.4904,1.491,1.4903,1.49055,1296799999.0
2009-02-12 16:40:00,1.49055,1.4921,1.4905,1.4916,1655399999.0
2009-02-12 16:45:00,1.49155,1.49185,1.49115,1.49135,1557300000.0
2009-02-12 16:50:00,1.4914,1.4916,1.4896,1.49055,1531399999.0
2009-02-12 16:55:00,1.49055,1.49055,1.48925,1.49005,1876999999.0
2009-02-12 17:00:00,1.49015,1.4919,1.49015,1.491,1906200002.0
2009-02-12 17:05:00,1.4911,1.49165,1.49095,1.49135,1153999998.0
2009-02-12 17:10:00,1.49135,1.4919,1.49095,1.49145,1359800000.0
2009-02-12 17:15:00,1.49145,1.4918,1.49035,1.49055,1538400000.0
2009-02-12 17:20:00,1.49055,1.4922,1.49055,1.4921,1131600000.0
2009-02-12 17:25:00,1.4921,1.4923,1.49135,1.4918,1627399996.0
2009-02-12 17:30:00,1.4918,1.492,1.49025,1.4913,1485200000.0
2009-02-12 17:35:00,1.4914,1.49185,1.49105,1.4917,1476600000.0
2009-02-12 17:40:00,1.49165,1.4918,1.4906,1.49125,1568000000.0
2009-02-12 17:45:00,1.4913,1.4917,1.4909,1.4914,1569000001.0
2009-02-12 17:50:00,1.4914,1.49165,1.49055,1.4908,1441400000.0
2009-02-12 17:55:00,1.4908,1.49115,1.49055,1.49085,2130999999.0
2009-02-12 18:00:00,1.49085,1.49085,1.48915,1.48975,1658400001.0
2009-02-12 18:05:00,1.48985,1.4917,1.4895,1.4916,2314000006.0
2009-02-12 18:10:00,1.49155,1.49225,1.49145,1.4915,2300399999.0
2009-02-12 18:15:00,1.49145,1.49175,1.4899,1.49035,2565099999.0
2009-02-12 18:20:00,1.49035,1.49155,1.48995,1.49095,1766800004.0
2009-02-12 18:25:00,1.49095,1.49225,1.49095,1.49175,1739099999.0
2009-02-12 18:30:00,1.49175,1.49285,1.4915,1.4926,1357700000.0
2009-02-12 18:35:00,1.49265,1.49305,1.49245,1.49305,1005400000.0
2009-02-12 18:40:00,1.49305,1.4944,1.4928,1.4941,1143400000.0
2009-02-12 18:45:00,1.4941,1.4951,1.4935,1.49395,1116400000.0
2009-02-12 18:50:00,1.49395,1.49415,1.49345,1.4936,852400000.0
2009-02-12 18:55:00,1.49355,1.49355,1.4918,1.492,1034500000.0
2009-02-12 19:00:00,1.492,1.49275,1.4916,1.4924,799200000.0
2009-02-12 19:05:00,1.4924,1.49325,1.49235,1.4927,745800000.0
2009-02-12 19:10:00,1.4927,1.4927,1.49075,1.49105,1018399999.0
2009-02-12 19:15:00,1.49105,1.49225,1.49085,1.4916,808000000.0
2009-02-12 19:20:00,1.49165,1.4926,1.49095,1.49255,872400000.0
2009-02-12 19:25:00,1.49255,1.49445,1.49235,1.494,1166600000.0
2009-02-12 19:30:00,1.49395,1.4945,1.49365,1.49385,776800000.0
2009-02-12 19:35:00,1.4939,1.4939,1.49315,1.4934,547000000.0
2009-02-12 19:40:00,1.4934,1.4947,1.4934,1.4935,535400000.0
2009-02-12 19:45:00,1.49345,1.4937,1.49275,1.49325,354800000.0
2009-02-12 19:50:00,1.49325,1.49325,1.49185,1.49275,423200000.0
2009-02-12 19:55:00,1.49275,1.49335,1.4925,1.4931,781200000.0
2009-02-12 20:00:00,1.4931,1.49455,1.4924,1.49355,723500000.0
2009-02-12 20:05:00,1.4936,1.49385,1.493,1.49375,821400000.0
2009-02-12 20:10:00,1.49375,1.4945,1.4934,1.494,455000000.0
2009-02-12 20:15:00,1.49405,1.49405,1.49315,1.49315,767600000.0
2009-02-12 20:20:00,1.4932,1.4932,1.4921,1.49225,578800000.0
2009-02-12 20:25:00,1.49225,1.49315,1.49225,1.49305,442800000.0
2009-02-12 20:30:00,1.493,1.49325,1.49225,1.49265,911000000.0
2009-02-12 20:35:00,1.49265,1.4929,1.49195,1.4921,956400000.0
2009-02-12 20:40:00,1.4921,1.4924,1.4919,1.4921,779400000.0
2009-02-12 20:45:00,1.49215,1.4927,1.4914,1.49245,847200000.0
2009-02-12 20:50:00,1.4924,1.49325,1.492,1.49265,1030400000.0
2009-02-12 20:55:00,1.49265,1.49285,1.49225,1.49235,638800000.0
2009-02-12 21:00:00,1.49235,1.49265,1.49215,1.49215,629400000.0
2009-02-12 21:05:00,1.49215,1.49305,1.49215,1.4927,614600000.0
2009-02-12 21:10:00,1.4927,1.49405,1.4927,1.4938,437200000.0
2009-02-12 21:15:00,1.4938,1.49525,1.4938,1.4942,613000000.0
2009-02-12 21:20:00,1.4942,1.4945,1.4942,1.4943,315200000.0
2009-02-12 21:25:00,1.4943,1.4956,1.49375,1.4945,1120800000.0
2009-02-12 21:30:00,1.4945,1.495,1.4939,1.49415,798200000.0
2009-02-12 21:35:00,1.49425,1.49435,1.49345,1.4937,586000000.0
2009-02-12 21:40:00,1.4937,1.4938,1.49255,1.49275,651400000.0
2009-02-12 21:45:00,1.49275,1.49305,1.49225,1.4928,398800000.0
2009-02-12 21:50:00,1.4928,1.4932,1.491,1.49105,880600000.0
2009-02-12 21:55:00,1.49105,1.4917,1.4901,1.4913,921300000.0
2009-02-12 22:00:00,1.4913,1.49145,1.48925,1.48965,914600000.0
2009-02-12 22:05:00,1.48965,1.49005,1.4884,1.48955,673600000.0
2009-02-12 22:10:00,1.48955,1.49085,1.48955,1.49065,705600000.0
2009-02-12 22:15:00,1.49065,1.49135,1.49055,1.491,271200000.0
2009-02-12 22:20:00,1.49105,1.49285,1.49055,1.49255,742400000.0
2009-02-12 22:25:00,1.49255,1.4938,1.492,1.49285,1190800000.0
2009-02-12 22:30:00,1.4929,1.49485,1.49245,1.49395,673200000.0
2009-02-12 22:35:00,1.4939,1.49465,1.49305,1.49345,887900000.0
2009-02-12 22:40:00,1.49335,1.49555,1.49305,1.4952,809400000.0
2009-02-12 22:45:00,1.49515,1.49535,1.4944,1.4948,1003000000.0
2009-02-12 22:50:00,1.49485,1.4957,1.494,1.4953,957400000.0
2009-02-12 22:55:00,1.49535,1.49545,1.49375,1.4948,716400000.0
2009-02-12 23:00:00,1.49475,1.49575,1.49475,1.4955,682000000.0
2009-02-12 23:05:00,1.4955,1.49625,1.49535,1.49595,544200000.0
2009-02-12 23:10:00,1.496,1.4964,1.4958,1.4961,348200000.0
2009-02-12 23:15:00,1.4961,1.4965,1.49585,1.496,579200000.0
2009-02-12 23:20:00,1.496,1.4961,1.4947,1.49505,692500000.0
2009-02-12 23:25:00,1.49505,1.49545,1.4949,1.49515,282000000.0
2009-02-12 23:30:00,1.4951,1.4954,1.49495,1.49535,281800000.0
2009-02-12 23:35:00,1.49535,1.496,1.49495,1.49555,536800000.0
2009-02-12 23:40:00,1.49555,1.4959,1.49505,1.49575,288200000.0
2009-02-12 23:45:00,1.49575,1.49605,1.4952,1.49545,393500000.0
2009-02-12 23:50:00,1.49545,1.4956,1.49495,1.49525,373200000.0
2009-02-12 23:55:00,1.4953,1.4958,1.4952,1.4958,289800000.0
2009-02-13 00:00:00,1.4958,1.4958,1.4955,1.4955,121600000.0
2009-02-13 00:05:00,1.49555,1.49575,1.49485,1.4952,440400000.0
2009-02-13 00:10:00,1.49535,1.49585,1.4949,1.49505,321200000.0
2009-02-13 00:15:00,1.49505,1.4956,1.4949,1.4951,344800000.0
2009-02-13 00:20:00,1.49515,1.4961,1.4949,1.49565,321200000.0
2009-02-13 00:25:00,1.4955,1.496,1.4955,1.496,185200000.0
2009-02-13 00:30:00,1.496,1.49685,1.49545,1.49645,512400000.0
2009-02-13 00:35:00,1.49645,1.49695,1.49645,1.4967,538000000.0
2009-02-13 00:40:00,1.49675,1.4968,1.4958,1.49625,396500000.0
2009-02-13 00:45:00,1.49625,1.49715,1.4962,1.49665,223400000.0
2009-02-13 00:50:00,1.4967,1.4967,1.4962,1.49655,85000000.0
2009-02-13 00:55:00,1.49655,1.4968,1.4965,1.49655,97800000.0
2009-02-13 01:00:00,1.49645,1.49675,1.49625,1.49655,184800000.0
2009-02-13 01:05:00,1.4965,1.49675,1.49645,1.4967,237400000.0
2009-02-13 01:10:00,1.49665,1.49675,1.4964,1.4965,187000000.0
2009-02-13 01:15:00,1.4965,1.49655,1.4959,1.4963,229800000.0
2009-02-13 01:20:00,1.496,1.49645,1.49568,1.4961,704000000.0
2009-02-13 01:25:00,1.49605,1.49625,1.4959,1.49605,194000000.0
2009-02-13 01:30:00,1.496,1.4962,1.496,1.496,162800000.0
2009-02-13 01:35:00,1.496,1.4962,1.4959,1.49605,208400000.0
2009-02-13 01:40:00,1.49595,1.49595,1.49525,1.4954,253400000.0
2009-02-13 01:45:00,1.49545,1.4957,1.49515,1.4954,402000000.0
2009-02-13 01:50:00,1.4954,1.496,1.49535,1.4958,598600000.0
2009-02-13 01:55:00,1.4959,1.49665,1.49565,1.49615,841999999.0
2009-02-13 02:00:00,1.4962,1.49675,1.4961,1.4965,234400000.0
2009-02-13 02:05:00,1.4965,1.4965,1.4951,1.4956,776800000.0
2009-02-13 02:10:00,1.4956,1.4957,1.49515,1.49525,881400000.0
2009-02-13 02:15:00,1.49525,1.49555,1.495,1.495,505600000.0
2009-02-13 02:20:00,1.495,1.49525,1.4944,1.49465,537000000.0
2009-02-13 02:25:00,1.49465,1.4953,1.49465,1.49525,364000000.0
2009-02-13 02:30:00,1.4952,1.4957,1.49484,1.4954,295200000.0
2009-02-13 02:35:00,1.4954,1.4957,1.4954,1.4955,170600000.0
2009-02-13 02:40:00,1.4955,1.4958,1.4955,1.4955,113600000.0
2009-02-13 02:45:00,1.4955,1.49645,1.4955,1.4962,477000000.0
2009-02-13 02:50:00,1.49625,1.4967,1.4958,1.4961,850200000.0
2009-02-13 02:55:00,1.4962,1.4962,1.49561,1.496,225600000.0
2009-02-13 03:00:00,1.49615,1.49625,1.4959,1.49615,133800000.0
2009-02-13 03:05:00,1.49615,1.4964,1.49605,1.49605,142600000.0
2009-02-13 03:10:00,1.49569,1.49615,1.49556,1.49615,86400000.0
2009-02-13 03:15:00,1.49615,1.49615,1.49585,1.496,94600000.0
2009-02-13 03:20:00,1.496,1.4961,1.4959,1.49595,169000000.0
2009-02-13 03:25:00,1.49595,1.49605,1.4959,1.49595,358800000.0
2009-02-13 03:30:00,1.49595,1.49605,1.4959,1.49595,153000000.0
2009-02-13 03:35:00,1.49595,1.496,1.4959,1.496,152800000.0
2009-02-13 03:40:00,1.496,1.49605,1.4954,1.4955,251600000.0
2009-02-13 03:45:00,1.4955,1.4961,1.49545,1.49565,543400000.0
2009-02-13 03:50:00,1.49565,1.496,1.49505,1.4953,286800000.0
2009-02-13 03:55:00,1.49525,1.49545,1.49485,1.49495,421200000.0
2009-02-13 04:00:00,1.49505,1.49515,1.49485,1.49485,303600000.0
2009-02-13 04:05:00,1.49485,1.496,1.49485,1.49575,316400000.0
2009-02-13 04:10:00,1.4958,1.49595,1.4955,1.4958,431200000.0
2009-02-13 04:15:00,1.49585,1.4961,1.49565,1.496,318400000.0
2009-02-13 04:20:00,1.49595,1.4961,1.49517,1.496,355000000.0
2009-02-13 04:25:00,1.4959,1.49615,1.495,1.4952,521400000.0
2009-02-13 04:30:00,1.4952,1.49565,1.4952,1.49535,484600000.0
2009-02-13 04:35:00,1.4955,1.4959,1.4955,1.49575,282800000.0
2009-02-13 04:40:00,1.4958,1.49595,1.4955,1.4959,341600000.0
2009-02-13 04:45:00,1.49595,1.4962,1.4955,1.496,453000000.0
2009-02-13 04:50:00,1.49605,1.49635,1.49595,1.496,196800000.0
2009-02-13 04:55:00,1.496,1.4962,1.4959,1.49595,361000000.0
2009-02-13 05:00:00,1.496,1.49625,1.4959,1.49615,240400000.0
2009-02-13 05:05:00,1.4961,1.4963,1.49595,1.496,316400000.0
2009-02-13 05:10:00,1.496,1.49675,1.496,1.4966,781400000.0
2009-02-13 05:15:00,1.49655,1.49705,1.4962,1.49635,1032600000.0
2009-02-13 05:20:00,1.4964,1.49705,1.4963,1.4968,825400001.0
2009-02-13 05:25:00,1.4968,1.4968,1.49645,1.4965,199600000.0
2009-02-13 05:30:00,1.4965,1.4975,1.4965,1.4972,716000000.0
2009-02-13 05:35:00,1.4973,1.4976,1.4968,1.4969,474200000.0
2009-02-13 05:40:00,1.4969,1.4973,1.49625,1.4969,396800000.0
2009-02-13 05:45:00,1.497,1.49755,1.4966,1.4971,532600000.0
2009-02-13 05:50:00,1.49705,1.49715,1.49575,1.49635,698200000.0
2009-02-13 05:55:00,1.4963,1.49705,1.49605,1.49635,642600000.0
2009-02-13 06:00:00,1.4966,1.4976,1.49615,1.49735,1058600000.0
2009-02-13 06:05:00,1.49745,1.4976,1.4972,1.49725,407800000.0
2009-02-13 06:10:00,1.4972,1.4972,1.4968,1.4968,240600000.0
2009-02-13 06:15:00,1.4968,1.49725,1.4968,1.49685,303200000.0
2009-02-13 06:20:00,1.4969,1.4976,1.4969,1.4975,324000000.0
2009-02-13 06:25:00,1.49745,1.4976,1.4965,1.4968,398400000.0
2009-02-13 06:30:00,1.4968,1.4968,1.496,1.4965,197600000.0
2009-02-13 06:35:00,1.4965,1.4966,1.49535,1.4963,453600000.0
2009-02-13 06:40:00,1.49625,1.49625,1.4958,1.4958,503600000.0
2009-02-13 06:45:00,1.49585,1.49645,1.4958,1.4962,631800000.0
2009-02-13 06:50:00,1.4963,1.49655,1.49615,1.4963,220400000.0
2009-02-13 06:55:00,1.4962,1.49685,1.4962,1.49655,748600000.0
2009-02-13 07:00:00,1.49641,1.4969,1.49626,1.49675,884800000.0
2009-02-13 07:05:00,1.49675,1.4972,1.4962,1.4962,252200000.0
2009-02-13 07:10:00,1.4962,1.4965,1.49585,1.49585,273700000.0
2009-02-13 07:15:00,1.49605,1.4968,1.4959,1.4961,332400000.0
2009-02-13 07:20:00,1.496,1.49635,1.4959,1.49625,395600000.0
2009-02-13 07:25:00,1.49635,1.49655,1.49625,1.49655,140000000.0
2009-02-13 07:30:00,1.49655,1.49655,1.49655,1.49655,15000000.0
2009-02-13 07:35:00,1.49655,1.49665,1.49603,1.49643,682399999.0
2009-02-13 07:40:00,1.49655,1.4966,1.496,1.4964,428600000.0
2009-02-13 07:45:00,1.49645,1.49645,1.49584,1.4961,324800000.0
2009-02-13 07:50:00,1.4963,1.49655,1.4954,1.4954,264000000.0
2009-02-13 07:55:00,1.49565,1.49605,1.4954,1.4958,427800000.0
2009-02-13 08:00:00,1.4959,1.49645,1.4959,1.4962,392200000.0
2009-02-13 08:05:00,1.49625,1.4964,1.496,1.496,190000000.0
2009-02-13 08:10:00,1.496,1.4965,1.49585,1.49585,556400000.0
2009-02-13 08:15:00,1.49585,1.4968,1.49585,1.49655,470400000.0
2009-02-13 08:20:00,1.4965,1.49725,1.496,1.497,572000000.0
2009-02-13 08:25:00,1.497,1.49725,1.49635,1.49655,449800000.0
2009-02-13 08:30:00,1.4966,1.4972,1.496,1.49695,724400000.0
2009-02-13 08:35:00,1.497,1.49755,1.4967,1.49755,562600000.0
2009-02-13 08:40:00,1.4975,1.49765,1.49685,1.4974,325600000.0
2009-02-13 08:45:00,1.4974,1.4977,1.4973,1.49755,181600000.0
2009-02-13 08:50:00,1.4975,1.4976,1.4973,1.4975,206000000.0
2009-02-13 08:55:00,1.4975,1.4975,1.49695,1.497,290600000.0
2009-02-13 09:00:00,1.497,1.497,1.49485,1.4962,1152000000.0
2009-02-13 09:05:00,1.4962,1.49645,1.4953,1.4957,1118400000.0
2009-02-13 09:10:00,1.4957,1.4961,1.4957,1.4959,924000000.0
2009-02-13 09:15:00,1.49595,1.49655,1.4958,1.4963,500400000.0
2009-02-13 09:20:00,1.4963,1.4973,1.4954,1.4957,991800000.0
2009-02-13 09:25:00,1.4957,1.49605,1.49475,1.496,775000000.0
2009-02-13 09:30:00,1.49595,1.4973,1.49585,1.49695,677799999.0
2009-02-13 09:35:00,1.49685,1.4971,1.4959,1.49625,1412799998.0
2009-02-13 09:40:00,1.4962,1.49635,1.4958,1.49605,893200000.0
2009-02-13 09:45:00,1.49615,1.49685,1.49615,1.4965,778600000.0
2009-02-13 09:50:00,1.49625,1.49665,1.496,1.49645,655100000.0
2009-02-13 09:55:00,1.49645,1.49705,1.49645,1.49705,1141800000.0
2009-02-13 10:00:00,1.49705,1.49735,1.49645,1.4968,977800000.0
2009-02-13 10:05:00,1.4968,1.49705,1.49645,1.49695,778000000.0
2009-02-13 10:10:00,1.49695,1.497,1.4965,1.4969,975200000.0
2009-02-13 10:15:00,1.4969,1.497,1.49615,1.49665,1079400000.0
2009-02-13 10:20:00,1.49665,1.49735,1.49635,1.4969,707000000.0
2009-02-13 10:25:00,1.4969,1.4975,1.49655,1.4969,943000000.0
2009-02-13 10:30:00,1.49685,1.4971,1.49635,1.49665,878000001.0
2009-02-13 10:35:00,1.4967,1.4975,1.49645,1.4974,919200000.0
2009-02-13 10:40:00,1.4974,1.49825,1.49725,1.4979,945199998.0
2009-02-13 10:45:00,1.4979,1.49855,1.4977,1.4985,1142000000.0
2009-02-13 10:50:00,1.4985,1.4985,1.49675,1.4979,960199997.0
2009-02-13 10:55:00,1.49785,1.49815,1.4976,1.498,966600000.0
2009-02-13 11:00:00,1.498,1.498,1.49745,1.49755,798200000.0
2009-02-13 11:05:00,1.49755,1.4985,1.4975,1.4981,835800000.0
2009-02-13 11:10:00,1.4981,1.4983,1.49715,1.4975,662000000.0
2009-02-13 11:15:00,1.4975,1.49775,1.49705,1.4971,236400000.0
2009-02-13 11:20:00,1.49705,1.4976,1.497,1.4973,665000000.0
2009-02-13 11:25:00,1.4973,1.4976,1.4973,1.4975,402200000.0
2009-02-13 11:30:00,1.4975,1.49775,1.4975,1.4976,351400000.0
2009-02-13 11:35:00,1.4976,1.49785,1.49745,1.4976,672400000.0
2009-02-13 11:40:00,1.4976,1.49815,1.4976,1.49775,879800000.0
2009-02-13 11:45:00,1.49775,1.4978,1.49745,1.4976,569000000.0
2009-02-13 11:50:00,1.4976,1.4978,1.49685,1.4971,735500000.0
2009-02-13 11:55:00,1.4971,1.49735,1.49705,1.4972,880000000.0
2009-02-13 12:00:00,1.4972,1.49735,1.4964,1.4964,1033000000.0
2009-02-13 12:05:00,1.49635,1.497,1.49595,1.49675,945000000.0
2009-02-13 12:10:00,1.49665,1.49695,1.49655,1.49675,898800000.0
2009-02-13 12:15:00,1.49675,1.4969,1.49655,1.49665,742000000.0
2009-02-13 12:20:00,1.49665,1.4968,1.49655,1.4966,368600000.0
2009-02-13 12:25:00,1.4967,1.49705,1.49665,1.4968,380200000.0
2009-02-13 12:30:00,1.49685,1.49715,1.49655,1.49655,870600000.0
2009-02-13 12:35:00,1.49655,1.49655,1.4956,1.4956,1041200000.0
2009-02-13 12:40:00,1.4956,1.49635,1.4955,1.49585,470600000.0
2009-02-13 12:45:00,1.4961,1.4965,1.49605,1.4963,933399999.0
2009-02-13 12:50:00,1.4963,1.49645,1.49595,1.49615,1032800000.0
2009-02-13 12:55:00,1.49615,1.49625,1.4958,1.49585,540000000.0
2009-02-13 13:00:00,1.496,1.49655,1.4948,1.495,992400000.0
2009-02-13 13:05:00,1.49505,1.49605,1.49415,1.4945,990400000.0
2009-02-13 13:10:00,1.49455,1.49475,1.4936,1.49365,893800000.0
2009-02-13 13:15:00,1.49365,1.4945,1.4936,1.49445,916400000.0
2009-02-13 13:20:00,1.4944,1.49455,1.49405,1.49435,663600000.0
2009-02-13 13:25:00,1.4944,1.4952,1.49425,1.4947,623000000.0
2009-02-13 13:30:00,1.4948,1.4948,1.4942,1.4944,600200000.0
2009-02-13 13:35:00,1.49445,1.49445,1.49375,1.49425,514400000.0
2009-02-13 13:40:00,1.49425,1.49425,1.49395,1.49415,411300000.0
2009-02-13 13:45:00,1.49405,1.49415,1.4939,1.494,392000000.0
2009-02-13 13:50:00,1.49405,1.4941,1.4937,1.49385,581000000.0
2009-02-13 13:55:00,1.49395,1.49395,1.49345,1.49375,540400000.0
2009-02-13 14:00:00,1.49375,1.4945,1.4936,1.49375,964600000.0
2009-02-13 14:05:00,1.4938,1.49415,1.4936,1.4939,734200000.0
2009-02-13 14:10:00,1.49395,1.49425,1.49385,1.49415,477100000.0
2009-02-13 14:15:00,1.49405,1.49465,1.49405,1.49435,600800000.0
2009-02-13 14:20:00,1.49445,1.4949,1.49435,1.49465,601400000.0
2009-02-13 14:25:00,1.4946,1.49475,1.4941,1.49455,869200000.0
2009-02-13 14:30:00,1.4945,1.49615,1.4943,1.4957,930000000.0
2009-02-13 14:35:00,1.49575,1.4962,1.49535,1.49605,972600002.0
2009-02-13 14:40:00,1.49605,1.49665,1.4957,1.49615,1405300002.0
2009-02-13 14:45:00,1.4961,1.4963,1.4957,1.4959,867800000.0
2009-02-13 14:50:00,1.49595,1.4965,1.49575,1.4962,857400000.0
2009-02-13 14:55:00,1.49625,1.49675,1.4958,1.4967,1450600001.0
2009-02-13 15:00:00,1.49665,1.4968,1.49615,1.4962,749600001.0
2009-02-13 15:05:00,1.4962,1.4962,1.49515,1.49525,832000000.0
2009-02-13 15:10:00,1.49525,1.4955,1.49325,1.49325,1110090000.0
2009-02-13 15:15:00,1.49325,1.4949,1.4929,1.49465,1704049500.0
2009-02-13 15:20:00,1.49465,1.49535,1.49415,1.4943,1442800003.0
2009-02-13 15:25:00,1.49425,1.4943,1.49395,1.49415,1254400005.0
2009-02-13 15:30:00,1.49415,1.49455,1.494,1.49445,1351400000.0
2009-02-13 15:35:00,1.49445,1.49455,1.4939,1.49395,806000000.0
2009-02-13 15:40:00,1.49395,1.49465,1.49375,1.4945,1022200000.0
2009-02-13 15:45:00,1.49445,1.49495,1.4936,1.4943,888800000.0
2009-02-13 15:50:00,1.4943,1.49435,1.4933,1.49345,1041800000.0
2009-02-13 15:55:00,1.49345,1.49355,1.49165,1.49195,1139747499.0
2009-02-13 16:00:00,1.492,1.49325,1.4915,1.4932,1644600000.0
2009-02-13 16:05:00,1.4932,1.49455,1.4932,1.49445,1343200002.0
2009-02-13 16:10:00,1.49445,1.49455,1.49355,1.4937,1327658000.0
2009-02-13 16:15:00,1.49365,1.4945,1.49365,1.4938,1303800000.0
2009-02-13 16:20:00,1.49395,1.49415,1.4932,1.4934,1250400003.0
2009-02-13 16:25:00,1.4934,1.4942,1.4933,1.4941,1261400000.0
2009-02-13 16:30:00,1.4941,1.49475,1.49395,1.4946,1041200000.0
2009-02-13 16:35:00,1.4946,1.4947,1.4934,1.49365,1300500001.0
2009-02-13 16:40:00,1.4936,1.49435,1.49345,1.49345,1285800001.0
2009-02-13 16:45:00,1.49345,1.49375,1.4931,1.49375,1572000001.0
2009-02-13 16:50:00,1.49375,1.49425,1.493,1.49375,1340200000.0
2009-02-13 16:55:00,1.4938,1.4946,1.49305,1.49445,1503000000.0
2009-02-13 17:00:00,1.4944,1.49455,1.49405,1.4945,896200000.0
2009-02-13 17:05:00,1.4945,1.4945,1.49375,1.49405,1503400000.0
2009-02-13 17:10:00,1.49415,1.4943,1.49335,1.494,1478000000.0
2009-02-13 17:15:00,1.494,1.49405,1.4929,1.49315,1552357001.0
2009-02-13 17:20:00,1.49315,1.4946,1.49295,1.4944,1654200000.0
2009-02-13 17:25:00,1.4945,1.49505,1.4943,1.49455,1702800000.0
2009-02-13 17:30:00,1.49455,1.49565,1.49445,1.49485,1221400000.0
2009-02-13 17:35:00,1.49485,1.4954,1.4943,1.49515,2620500004.0
2009-02-13 17:40:00,1.49515,1.4956,1.4945,1.4946,1535799998.0
2009-02-13 17:45:00,1.4946,1.4946,1.4931,1.49325,1978199992.0
2009-02-13 17:50:00,1.49325,1.49425,1.49315,1.49405,1855600004.0
2009-02-13 17:55:00,1.49415,1.4965,1.49375,1.4957,1079400000.0
2009-02-13 18:00:00,1.4957,1.49575,1.49345,1.4941,953200000.0
2009-02-13 18:05:00,1.4941,1.49515,1.4937,1.49415,1017200000.0
2009-02-13 18:10:00,1.4942,1.49465,1.49195,1.4922,1552600001.0
2009-02-13 18:15:00,1.4922,1.4932,1.49195,1.49235,1352100000.0
2009-02-13 18:20:00,1.4923,1.49245,1.4905,1.49155,1492194501.0
2009-02-13 18:25:00,1.49155,1.49325,1.49135,1.4924,2059600000.0
2009-02-13 18:30:00,1.4923,1.49235,1.49085,1.49235,1404199999.0
2009-02-13 18:35:00,1.4924,1.4932,1.4918,1.49305,1041199999.0
2009-02-13 18:40:00,1.49305,1.4932,1.4924,1.49265,994600002.0
2009-02-13 18:45:00,1.49265,1.4929,1.4924,1.4925,1044600002.0
2009-02-13 18:50:00,1.4924,1.49285,1.492,1.4924,1218400001.0
2009-02-13 18:55:00,1.4924,1.4931,1.49135,1.4915,1133599999.0
2009-02-13 19:00:00,1.4914,1.4923,1.491,1.49185,777000001.0
2009-02-13 19:05:00,1.4919,1.492,1.4914,1.4918,1307200000.0
2009-02-13 19:10:00,1.49185,1.4928,1.4918,1.49215,1169800001.0
2009-02-13 19:15:00,1.4922,1.4923,1.49135,1.49175,1411800001.0
2009-02-13 19:20:00,1.49175,1.4924,1.4914,1.492,1581200003.0
2009-02-13 19:25:00,1.492,1.49355,1.49155,1.49355,1392600000.0
2009-02-13 19:30:00,1.49355,1.494,1.49225,1.49265,1407800001.0
2009-02-13 19:35:00,1.49265,1.493,1.49145,1.49145,887000001.0
2009-02-13 19:40:00,1.4915,1.49265,1.49145,1.4915,777000000.0
2009-02-13 19:45:00,1.4915,1.49265,1.49145,1.49225,1301600000.0
2009-02-13 19:50:00,1.4923,1.4925,1.4918,1.49195,901200000.0
2009-02-13 19:55:00,1.49195,1.49305,1.4919,1.49205,921200000.0
2009-02-13 20:00:00,1.4921,1.49295,1.4915,1.49275,1560800007.0
2009-02-13 20:05:00,1.49265,1.4937,1.49235,1.4929,1207800002.0
2009-02-13 20:10:00,1.4928,1.49315,1.49215,1.4925,986000000.0
2009-02-13 20:15:00,1.4925,1.49355,1.49245,1.4931,1214200000.0
2009-02-13 20:20:00,1.4931,1.49405,1.49285,1.49385,808600000.0
2009-02-13 20:25:00,1.49385,1.4943,1.4936,1.49365,459800001.0
2009-02-13 20:30:00,1.49355,1.494,1.4933,1.49335,574400001.0
2009-02-13 20:35:00,1.49335,1.49365,1.49315,1.49335,205600000.0
2009-02-13 20:40:00,1.4934,1.4939,1.49305,1.4939,269400000.0
2009-02-13 20:45:00,1.4938,1.4946,1.4935,1.4946,430600000.0
2009-02-13 20:50:00,1.4947,1.49495,1.4937,1.49375,745000000.0
2009-02-13 20:55:00,1.49375,1.49465,1.4934,1.49345,593600000.0
2009-02-13 21:00:00,1.49365,1.49475,1.49365,1.49435,1156800001.0
2009-02-13 21:05:00,1.49435,1.49435,1.4925,1.4932,651805000.0
2009-02-13 21:10:00,1.4932,1.49355,1.4929,1.49325,348600000.0
2009-02-13 21:15:00,1.49325,1.49335,1.4929,1.4931,576500003.0
2009-02-13 21:20:00,1.4931,1.494,1.493,1.49365,551200000.0
2009-02-13 21:25:00,1.49365,1.49385,1.49335,1.4936,547000000.0
2009-02-13 21:30:00,1.49365,1.49395,1.49315,1.49395,423000000.0
2009-02-13 21:35:00,1.49395,1.49445,1.4935,1.49425,323600000.0
2009-02-13 21:40:00,1.4941,1.4945,1.49385,1.4943,418100000.0
2009-02-13 21:45:00,1.49445,1.495,1.4943,1.49465,535600000.0
2009-02-13 21:50:00,1.49455,1.4953,1.4943,1.49515,657200000.0
2009-02-13 21:55:00,1.49515,1.4957,1.4944,1.49525,358200000.0
2009-02-13 22:00:00,1.4953,1.49615,1.4952,1.4957,418100000.0
2009-02-13 22:05:00,1.4957,1.49575,1.49445,1.4946,479600000.0
2009-02-13 22:10:00,1.49465,1.49505,1.4936,1.4945,367800000.0
2009-02-13 22:15:00,1.4945,1.49465,1.4939,1.4944,198400000.0
2009-02-13 22:20:00,1.4944,1.49505,1.4943,1.4946,296200000.0
2009-02-13 22:25:00,1.4946,1.49525,1.4942,1.49505,318800000.0
2009-02-13 22:30:00,1.49505,1.49615,1.495,1.4958,365000000.0
2009-02-13 22:35:00,1.49565,1.49575,1.49485,1.4955,453800000.0
2009-02-13 22:40:00,1.4955,1.4967,1.495,1.49585,633800000.0
2009-02-13 22:45:00,1.49565,1.4964,1.4949,1.4958,594200000.0
2009-02-13 22:50:00,1.4958,1.4958,1.4946,1.49505,313400000.0
2009-02-13 22:55:00,1.49505,1.49585,1.4947,1.4951,442000000.0
2009-02-13 23:00:00,1.4952,1.4955,1.49455,1.49485,388200000.0
2009-02-13 23:05:00,1.49475,1.4957,1.4943,1.49545,574000000.0
2009-02-13 23:10:00,1.4955,1.49555,1.49445,1.495,412200000.0
2009-02-13 23:15:00,1.495,1.495,1.4938,1.4942,606600000.0
2009-02-13 23:20:00,1.49405,1.4953,1.49405,1.4944,260200000.0
2009-02-13 23:25:00,1.49455,1.4948,1.4942,1.4943,160600000.0
2009-02-13 23:30:00,1.4943,1.4943,1.493,1.494,255000000.0
2009-02-13 23:35:00,1.4941,1.4953,1.49365,1.49475,168800000.0
2009-02-13 23:40:00,1.49475,1.49475,1.4938,1.49455,138800000.0
2009-02-13 23:45:00,1.49445,1.49505,1.49395,1.4942,154800000.0
2009-02-13 23:50:00,1.49425,1.4949,1.49385,1.494,128000000.0
2009-02-13 23:55:00,1.49415,1.4944,1.49255,1.49255,90800000.0
2009-02-16 00:00:00,1.4885,1.48905,1.48816,1.48895,250200000.0
2009-02-16 00:05:00,1.48895,1.48965,1.48875,1.48965,151600000.0
2009-02-16 00:10:00,1.4891,1.4895,1.48895,1.4891,118000000.0
2009-02-16 00:15:00,1.4891,1.4891,1.48865,1.48875,323800000.0
2009-02-16 00:20:00,1.48875,1.489,1.48847,1.48881,124800000.0
2009-02-16 00:25:00,1.48856,1.48895,1.48827,1.48875,227000000.0
2009-02-16 00:30:00,1.48875,1.48875,1.488,1.48805,889400000.0
2009-02-16 00:35:00,1.48805,1.48815,1.48805,1.4881,290000000.0
2009-02-16 00:40:00,1.48805,1.48845,1.48805,1.48815,410800000.0
2009-02-16 00:45:00,1.48815,1.489,1.488,1.48825,213400000.0
2009-02-16 00:50:00,1.488,1.48845,1.488,1.48835,36000000.0
2009-02-16 00:55:00,1.48825,1.4884,1.48825,1.48825,82600000.0
2009-02-16 01:00:00,1.48825,1.4886,1.4881,1.4882,191400000.0
2009-02-16 01:05:00,1.4882,1.48835,1.48795,1.4881,235200000.0
2009-02-16 01:10:00,1.4881,1.4881,1.4864,1.48675,530001000.0
2009-02-16 01:15:00,1.48675,1.48705,1.48665,1.48695,244000000.0
2009-02-16 01:20:00,1.48695,1.4873,1.48645,1.48655,285600000.0
2009-02-16 01:25:00,1.4866,1.48765,1.48595,1.48745,344200000.0
2009-02-16 01:30:00,1.4874,1.48795,1.4873,1.4876,242800000.0
2009-02-16 01:35:00,1.4876,1.4877,1.48735,1.4874,278800000.0
2009-02-16 01:40:00,1.4874,1.48755,1.4874,1.48745,340600000.0
2009-02-16 01:45:00,1.48745,1.4884,1.48745,1.4876,213400000.0
2009-02-16 01:50:00,1.4876,1.48815,1.4874,1.4875,380400000.0
2009-02-16 01:55:00,1.4874,1.4884,1.4874,1.48805,217600000.0
2009-02-16 02:00:00,1.4881,1.48845,1.4873,1.4874,542800000.0
2009-02-16 02:05:00,1.4874,1.48775,1.487,1.4873,441400000.0
2009-02-16 02:10:00,1.48745,1.4879,1.48721,1.4879,153800000.0
2009-02-16 02:15:00,1.4879,1.4881,1.4873,1.4874,458400000.0
2009-02-16 02:20:00,1.4875,1.48805,1.4874,1.48745,516200000.0
2009-02-16 02:25:00,1.4875,1.48815,1.48725,1.4874,566600000.0
2009-02-16 02:30:00,1.4874,1.4874,1.48725,1.48735,235800000.0
2009-02-16 02:35:00,1.48735,1.4879,1.48735,1.4874,190800000.0
2009-02-16 02:40:00,1.4874,1.4875,1.48705,1.4872,499000000.0
2009-02-16 02:45:00,1.4872,1.4878,1.4869,1.48765,659200000.0
2009-02-16 02:50:00,1.48775,1.4884,1.48735,1.48815,442400000.0
2009-02-16 02:55:00,1.48835,1.4885,1.4871,1.48795,752800000.0
2009-02-16 03:00:00,1.488,1.4883,1.48747,1.48825,393000000.0
2009-02-16 03:05:00,1.4883,1.4892,1.4882,1.489,319200000.0
2009-02-16 03:10:00,1.48905,1.4895,1.489,1.48925,377200000.0
2009-02-16 03:15:00,1.48935,1.48955,1.48915,1.48925,377400000.0
2009-02-16 03:20:00,1.48925,1.48965,1.489,1.489,616800000.0
2009-02-16 03:25:00,1.489,1.4895,1.489,1.4893,275200000.0
2009-02-16 03:30:00,1.48945,1.4895,1.48882,1.48906,319000000.0
2009-02-16 03:35:00,1.4893,1.48945,1.48853,1.4894,224800000.0
2009-02-16 03:40:00,1.48945,1.48985,1.4893,1.4896,224200000.0
2009-02-16 03:45:00,1.4897,1.48985,1.48935,1.48955,306600000.0
2009-02-16 03:50:00,1.4896,1.4898,1.4895,1.48955,295200000.0
2009-02-16 03:55:00,1.4896,1.4897,1.4895,1.4897,132200000.0
2009-02-16 04:00:00,1.48975,1.4898,1.4893,1.48935,227400000.0
2009-02-16 04:05:00,1.48935,1.4897,1.48905,1.48935,244800000.0
2009-02-16 04:10:00,1.4894,1.4895,1.4888,1.48935,206400000.0
2009-02-16 04:15:00,1.4894,1.4896,1.4892,1.48925,190800000.0
2009-02-16 04:20:00,1.4892,1.4894,1.48875,1.48885,153400000.0
2009-02-16 04:25:00,1.4889,1.48955,1.48875,1.48895,252200000.0
2009-02-16 04:30:00,1.48895,1.48955,1.4889,1.48945,231400000.0
2009-02-16 04:35:00,1.4895,1.48975,1.4895,1.4896,309600000.0
2009-02-16 04:40:00,1.4896,1.4899,1.4895,1.4896,311600000.0
2009-02-16 04:45:00,1.4896,1.48985,1.48922,1.4898,190200000.0
2009-02-16 04:50:00,1.4898,1.4898,1.4898,1.4898,92200000.0
2009-02-16 04:55:00,1.4898,1.48985,1.4896,1.4897,76600000.0
2009-02-16 05:00:00,1.4897,1.4899,1.48965,1.4897,111400000.0
2009-02-16 05:05:00,1.48975,1.48995,1.48965,1.48965,110000000.0
2009-02-16 05:10:00,1.48965,1.48995,1.48931,1.4897,230000000.0
2009-02-16 05:15:00,1.48965,1.48975,1.48955,1.4897,139000000.0
2009-02-16 05:20:00,1.48965,1.4897,1.4896,1.4896,47400000.0
2009-02-16 05:25:00,1.4896,1.48965,1.489,1.4895,109400000.0
2009-02-16 05:30:00,1.4894,1.4896,1.48915,1.4893,95800000.0
2009-02-16 05:35:00,1.4893,1.48945,1.48925,1.4894,103200000.0
2009-02-16 05:40:00,1.48935,1.4894,1.4892,1.4892,140400000.0
2009-02-16 05:45:00,1.4892,1.48945,1.4892,1.4894,101800000.0
2009-02-16 05:50:00,1.4894,1.48945,1.4892,1.4894,37000000.0
2009-02-16 05:55:00,1.48935,1.48945,1.4893,1.4894,62400000.0
2009-02-16 06:00:00,1.48935,1.48945,1.4893,1.4894,25800000.0
2009-02-16 06:05:00,1.48935,1.4894,1.48915,1.4893,68000000.0
2009-02-16 06:10:00,1.4893,1.4897,1.4892,1.4894,172000000.0
2009-02-16 06:15:00,1.48935,1.48945,1.4893,1.4894,43000000.0
2009-02-16 06:20:00,1.48935,1.4894,1.48875,1.4891,256400000.0
2009-02-16 06:25:00,1.4891,1.48915,1.48835,1.4886,288800000.0
2009-02-16 06:30:00,1.4886,1.48875,1.48785,1.488,591400000.0
2009-02-16 06:35:00,1.48805,1.48835,1.488,1.48815,248000000.0
2009-02-16 06:40:00,1.48815,1.4891,1.48815,1.4886,211600000.0
2009-02-16 06:45:00,1.4886,1.4886,1.48815,1.4884,141200000.0
2009-02-16 06:50:00,1.4884,1.4884,1.48805,1.4882,98400000.0
2009-02-16 06:55:00,1.4882,1.48835,1.48805,1.4883,206400000.0
2009-02-16 07:00:00,1.48825,1.48835,1.48815,1.4883,127600000.0
2009-02-16 07:05:00,1.4883,1.4888,1.4881,1.4881,218400000.0
2009-02-16 07:10:00,1.48815,1.48845,1.48795,1.48795,93000000.0
2009-02-16 07:15:00,1.488,1.488,1.48745,1.4875,516600000.0
2009-02-16 07:20:00,1.4875,1.4886,1.4875,1.4882,252400000.0
2009-02-16 07:25:00,1.48815,1.4892,1.48815,1.4892,281600000.0
2009-02-16 07:30:00,1.4892,1.49015,1.4888,1.4889,386600000.0
2009-02-16 07:35:00,1.4889,1.48905,1.4883,1.48845,435000000.0
2009-02-16 07:40:00,1.4885,1.4885,1.4879,1.48815,163200000.0
2009-02-16 07:45:00,1.48815,1.48825,1.48766,1.4882,187800000.0
2009-02-16 07:50:00,1.48815,1.4885,1.48795,1.48825,377600000.0
2009-02-16 07:55:00,1.48825,1.48875,1.4875,1.4883,554000000.0
2009-02-16 08:00:00,1.4883,1.489,1.48795,1.48855,377400000.0
2009-02-16 08:05:00,1.4884,1.48905,1.4878,1.48855,359500000.0
2009-02-16 08:10:00,1.4886,1.4891,1.48845,1.4885,392000000.0
2009-02-16 08:15:00,1.4885,1.48875,1.48845,1.48875,165800000.0
2009-02-16 08:20:00,1.48885,1.489,1.48845,1.4885,213200000.0
2009-02-16 08:25:00,1.4885,1.48865,1.48845,1.4885,285800000.0
2009-02-16 08:30:00,1.4885,1.48945,1.4885,1.48945,544400000.0
2009-02-16 08:35:00,1.4894,1.49035,1.4891,1.4897,514200000.0
2009-02-16 08:40:00,1.48975,1.4898,1.48815,1.4886,1038400000.0
2009-02-16 08:45:00,1.4886,1.4889,1.48775,1.4885,627400000.0
2009-02-16 08:50:00,1.48845,1.48905,1.48795,1.4885,677400000.0
2009-02-16 08:55:00,1.4885,1.4899,1.48845,1.48965,551400000.0
2009-02-16 09:00:00,1.48955,1.48965,1.48865,1.48905,689000000.0
2009-02-16 09:05:00,1.48905,1.4898,1.4884,1.48925,793100000.0
2009-02-16 09:10:00,1.48935,1.4895,1.48895,1.48905,1091400001.0
2009-02-16 09:15:00,1.48905,1.48925,1.48875,1.4892,417200000.0
2009-02-16 09:20:00,1.4892,1.4897,1.4888,1.4894,846600000.0
2009-02-16 09:25:00,1.48935,1.48945,1.4888,1.4893,552000000.0
2009-02-16 09:30:00,1.4893,1.48955,1.48885,1.4893,1124000000.0
2009-02-16 09:35:00,1.4893,1.4903,1.48885,1.49005,1125000001.0
2009-02-16 09:40:00,1.49005,1.49145,1.4898,1.4912,1493800000.0
2009-02-16 09:45:00,1.4912,1.49135,1.49015,1.49085,1594800000.0
2009-02-16 09:50:00,1.4909,1.491,1.49015,1.4903,826400000.0
2009-02-16 09:55:00,1.4904,1.4906,1.4896,1.4896,1258400000.0
2009-02-16 10:00:00,1.4896,1.49005,1.4893,1.48935,988600000.0
2009-02-16 10:05:00,1.48935,1.4894,1.489,1.4891,713400000.0
2009-02-16 10:10:00,1.48915,1.4892,1.48845,1.48875,896999998.0
2009-02-16 10:15:00,1.48875,1.48895,1.48835,1.4886,1055000000.0
2009-02-16 10:20:00,1.48865,1.48995,1.48865,1.48955,896800000.0
2009-02-16 10:25:00,1.4896,1.49025,1.48955,1.49,629900000.0
2009-02-16 10:30:00,1.48985,1.49035,1.48965,1.4899,905000000.0
2009-02-16 10:35:00,1.48995,1.49055,1.4899,1.4903,959200000.0
2009-02-16 10:40:00,1.49035,1.49195,1.4901,1.4918,972200000.0
2009-02-16 10:45:00,1.49185,1.49205,1.491,1.4912,917800001.0
2009-02-16 10:50:00,1.4913,1.4922,1.4912,1.492,970400000.0
2009-02-16 10:55:00,1.49195,1.4926,1.4917,1.49195,770400000.0
2009-02-16 11:00:00,1.49195,1.49235,1.4912,1.4918,1014600000.0
2009-02-16 11:05:00,1.4919,1.49195,1.4914,1.49155,1196500000.0
2009-02-16 11:10:00,1.4915,1.4919,1.49145,1.4916,477400000.0
2009-02-16 11:15:00,1.4916,1.4922,1.4913,1.4917,854600000.0
2009-02-16 11:20:00,1.4916,1.4917,1.4911,1.4912,1099600000.0
2009-02-16 11:25:00,1.4912,1.4916,1.49105,1.4913,845800000.0
2009-02-16 11:30:00,1.4913,1.49165,1.491,1.4911,627200000.0
2009-02-16 11:35:00,1.4911,1.49175,1.49105,1.4914,899000000.0
2009-02-16 11:40:00,1.4914,1.4916,1.49115,1.4913,758600000.0
2009-02-16 11:45:00,1.4913,1.49165,1.4911,1.49135,746600000.0
2009-02-16 11:50:00,1.4914,1.49255,1.4911,1.4919,952200000.0
2009-02-16 11:55:00,1.4919,1.49205,1.4915,1.49155,790700000.0
2009-02-16 12:00:00,1.4915,1.4923,1.4915,1.4921,885000000.0
2009-02-16 12:05:00,1.49215,1.49235,1.49185,1.4919,652000000.0
2009-02-16 12:10:00,1.49195,1.4924,1.49195,1.49215,485800000.0
2009-02-16 12:15:00,1.4922,1.4923,1.49155,1.49175,667800000.0
2009-02-16 12:20:00,1.49175,1.49175,1.49115,1.4915,1345800000.0
2009-02-16 12:25:00,1.4915,1.4921,1.4915,1.4916,928200000.0
2009-02-16 12:30:00,1.49165,1.4918,1.4916,1.49175,456200000.0
2009-02-16 12:35:00,1.4918,1.4918,1.4916,1.4918,239600000.0
2009-02-16 12:40:00,1.4918,1.4919,1.4917,1.4918,148000000.0
2009-02-16 12:45:00,1.4918,1.4918,1.4914,1.4914,373000000.0
2009-02-16 12:50:00,1.4913,1.49195,1.49115,1.49185,515000000.0
2009-02-16 12:55:00,1.4919,1.49205,1.49165,1.49175,443600000.0
2009-02-16 13:00:00,1.4918,1.4921,1.4917,1.4918,563200000.0
2009-02-16 13:05:00,1.4918,1.4918,1.49115,1.4917,600800000.0
2009-02-16 13:10:00,1.4917,1.4919,1.49155,1.4916,256600000.0
2009-02-16 13:15:00,1.4917,1.49225,1.49165,1.49205,359000000.0
2009-02-16 13:20:00,1.4921,1.49225,1.492,1.49205,281000000.0
2009-02-16 13:25:00,1.49205,1.49225,1.492,1.49205,245000000.0
2009-02-16 13:30:00,1.49205,1.49225,1.49195,1.4922,335976500.0
2009-02-16 13:35:00,1.4922,1.4923,1.4922,1.4922,101540000.0
2009-02-16 13:40:00,1.4921,1.4923,1.4919,1.49215,570400000.0
2009-02-16 13:45:00,1.49215,1.49215,1.4914,1.4914,612200000.0
2009-02-16 13:50:00,1.4914,1.49165,1.49065,1.4907,924000000.0
2009-02-16 13:55:00,1.49075,1.49085,1.49065,1.49085,339200000.0
2009-02-16 14:00:00,1.49075,1.49155,1.49075,1.4915,530600000.0
2009-02-16 14:05:00,1.4915,1.49155,1.49068,1.49109,470000000.0
2009-02-16 14:10:00,1.4913,1.49135,1.491,1.4911,363400000.0
2009-02-16 14:15:00,1.4911,1.4914,1.4908,1.49105,660000000.0
2009-02-16 14:20:00,1.49105,1.49135,1.4908,1.4908,536600000.0
2009-02-16 14:25:00,1.4908,1.491,1.49065,1.4907,817400000.0
2009-02-16 14:30:00,1.4907,1.4907,1.49005,1.49005,1000800000.0
2009-02-16 14:35:00,1.4901,1.49045,1.4897,1.49045,1071200000.0
2009-02-16 14:40:00,1.49045,1.491,1.4902,1.49075,1010200000.0
2009-02-16 14:45:00,1.49075,1.491,1.49045,1.49045,474200000.0
2009-02-16 14:50:00,1.4905,1.4909,1.49035,1.4909,293200000.0
2009-02-16 14:55:00,1.49085,1.4911,1.4907,1.4907,226000000.0
2009-02-16 15:00:00,1.4907,1.4909,1.49055,1.4907,250400000.0
2009-02-16 15:05:00,1.4907,1.4908,1.49,1.4901,522400000.0
2009-02-16 15:10:00,1.49005,1.4902,1.48835,1.4884,532266000.0
2009-02-16 15:15:00,1.4884,1.48915,1.48815,1.4886,781200000.0
2009-02-16 15:20:00,1.4886,1.4887,1.4879,1.4884,1021400000.0
2009-02-16 15:25:00,1.4883,1.48845,1.4876,1.48765,1003900000.0
2009-02-16 15:30:00,1.4876,1.4885,1.4875,1.48755,1151900000.0
2009-02-16 15:35:00,1.48775,1.48805,1.4874,1.4878,1398800000.0
2009-02-16 15:40:00,1.4878,1.4882,1.4873,1.4873,1031000000.0
2009-02-16 15:45:00,1.4873,1.4881,1.4872,1.488,857200000.0
2009-02-16 15:50:00,1.488,1.4882,1.48695,1.487,1140100000.0
2009-02-16 15:55:00,1.487,1.4872,1.4856,1.4866,1085200000.0
2009-02-16 16:00:00,1.4866,1.4868,1.48565,1.4859,1142300000.0
2009-02-16 16:05:00,1.4858,1.48625,1.4855,1.48615,1238300000.0
2009-02-16 16:10:00,1.48615,1.4863,1.4858,1.486,685400000.0
2009-02-16 16:15:00,1.486,1.48675,1.486,1.4867,578200000.0
2009-02-16 16:20:00,1.4867,1.48675,1.48615,1.48635,684800000.0
2009-02-16 16:25:00,1.48635,1.4867,1.4863,1.4866,450700000.0
2009-02-16 16:30:00,1.4866,1.4867,1.4862,1.4866,729800000.0
2009-02-16 16:35:00,1.4867,1.4875,1.4866,1.4873,741000000.0
2009-02-16 16:40:00,1.4873,1.4874,1.48545,1.48555,1194200000.0
2009-02-16 16:45:00,1.48555,1.4858,1.48495,1.48515,743400000.0
2009-02-16 16:50:00,1.48515,1.4855,1.48505,1.4851,1466000000.0
2009-02-16 16:55:00,1.4851,1.48525,1.48495,1.4851,368500000.0
2009-02-16 17:00:00,1.4851,1.4853,1.48455,1.485,769400000.0
2009-02-16 17:05:00,1.485,1.48595,1.48475,1.4856,899200000.0
2009-02-16 17:10:00,1.4856,1.48695,1.48555,1.48655,1745199998.0
2009-02-16 17:15:00,1.48665,1.48665,1.4855,1.4855,797199999.0
2009-02-16 17:20:00,1.48545,1.48565,1.4846,1.48525,1092800000.0
2009-02-16 17:25:00,1.48535,1.4859,1.48485,1.4855,901200000.0
2009-02-16 17:30:00,1.4855,1.48565,1.48495,1.48505,811000000.0
2009-02-16 17:35:00,1.48505,1.4856,1.485,1.4855,641600000.0
2009-02-16 17:40:00,1.4855,1.4859,1.48405,1.4841,699900000.0
2009-02-16 17:45:00,1.48415,1.48485,1.4837,1.48385,1167800000.0
2009-02-16 17:50:00,1.48385,1.48395,1.48345,1.48355,1118700000.0
2009-02-16 17:55:00,1.48355,1.4848,1.48355,1.4843,1472400001.0
2009-02-16 18:00:00,1.4843,1.4855,1.48425,1.48545,890000000.0
2009-02-16 18:05:00,1.4855,1.4857,1.48445,1.48465,1049100000.0
2009-02-16 18:10:00,1.48465,1.4855,1.48425,1.4855,668600000.0
2009-02-16 18:15:00,1.48555,1.4892,1.48555,1.4859,1113499999.0
2009-02-16 18:20:00,1.48585,1.48585,1.4847,1.48485,1076200000.0
2009-02-16 18:25:00,1.4849,1.48685,1.4847,1.48525,1126100000.0
2009-02-16 18:30:00,1.4853,1.4857,1.4846,1.4853,791000000.0
2009-02-16 18:35:00,1.48535,1.48575,1.48495,1.4854,680000000.0
2009-02-16 18:40:00,1.4854,1.486,1.4846,1.48535,842400000.0
2009-02-16 18:45:00,1.4854,1.4861,1.48495,1.48545,543400000.0
2009-02-16 18:50:00,1.4855,1.48565,1.48495,1.4855,796600000.0
2009-02-16 18:55:00,1.4855,1.4855,1.48445,1.4846,600400000.0
2009-02-16 19:00:00,1.4846,1.4847,1.48385,1.48455,711200000.0
2009-02-16 19:05:00,1.4845,1.4846,1.48445,1.48455,339400002.0
2009-02-16 19:10:00,1.4845,1.48455,1.48405,1.4844,886200000.0
2009-02-16 19:15:00,1.48445,1.4845,1.48365,1.4845,316200000.0
2009-02-16 19:20:00,1.4845,1.4845,1.4838,1.4843,263200000.0
2009-02-16 19:25:00,1.4843,1.4846,1.4841,1.4841,145800000.0
2009-02-16 19:30:00,1.4841,1.48445,1.4835,1.48365,220400000.0
2009-02-16 19:35:00,1.48355,1.4844,1.48345,1.4837,405400000.0
2009-02-16 19:40:00,1.48365,1.4839,1.4826,1.4838,918800000.0
2009-02-16 19:45:00,1.4838,1.4844,1.4838,1.48405,251400000.0
2009-02-16 19:50:00,1.48425,1.48435,1.4841,1.48425,121600000.0
2009-02-16 19:55:00,1.48445,1.48485,1.484,1.48465,374200000.0
2009-02-16 20:00:00,1.4846,1.485,1.48425,1.4849,466400000.0
2009-02-16 20:05:00,1.4849,1.485,1.48445,1.48445,94200000.0
2009-02-16 20:10:00,1.48445,1.4845,1.48445,1.48445,16400000.0
2009-02-16 20:15:00,1.48445,1.48445,1.48394,1.48404,159200000.0
2009-02-16 20:20:00,1.48415,1.4842,1.4838,1.4842,203200000.0
2009-02-16 20:25:00,1.4841,1.48425,1.4841,1.48415,32000000.0
2009-02-16 20:30:00,1.4842,1.48435,1.48395,1.48415,123800000.0
2009-02-16 20:35:00,1.48405,1.48415,1.4838,1.48415,94800000.0
2009-02-16 20:40:00,1.48415,1.4846,1.48415,1.48445,188800000.0
2009-02-16 20:45:00,1.48445,1.48445,1.4837,1.48385,330200000.0
2009-02-16 20:50:00,1.48385,1.4843,1.4837,1.484,399600000.0
2009-02-16 20:55:00,1.48405,1.48425,1.484,1.48415,126000000.0
2009-02-16 21:00:00,1.4841,1.48415,1.48405,1.4841,62400000.0
2009-02-16 21:05:00,1.48395,1.484,1.4838,1.48385,123000000.0
2009-02-16 21:10:00,1.48385,1.484,1.48327,1.48375,126000000.0
2009-02-16 21:15:00,1.48375,1.484,1.48375,1.4839,190000000.0
2009-02-16 21:20:00,1.4839,1.48415,1.4834,1.4841,125200000.0
2009-02-16 21:25:00,1.4841,1.4841,1.48315,1.48335,284600000.0
2009-02-16 21:30:00,1.48335,1.48335,1.4828,1.48325,78600000.0
2009-02-16 21:35:00,1.48325,1.4835,1.48315,1.4832,211800000.0
2009-02-16 21:40:00,1.4832,1.48335,1.4832,1.4832,94400000.0
2009-02-16 21:45:00,1.4832,1.4835,1.4832,1.48345,132200000.0
2009-02-16 21:50:00,1.48345,1.4835,1.4832,1.4832,92800000.0
2009-02-16 21:55:00,1.48315,1.48395,1.48315,1.48395,133800000.0
2009-02-16 22:00:00,1.4841,1.4841,1.48355,1.4837,68800000.0
2009-02-16 22:05:00,1.48375,1.4838,1.4836,1.48375,79400000.0
2009-02-16 22:10:00,1.48375,1.48385,1.48365,1.4838,71400000.0
2009-02-16 22:15:00,1.48385,1.4841,1.48358,1.48385,129000000.0
2009-02-16 22:20:00,1.4838,1.4838,1.48325,1.4836,119000000.0
2009-02-16 22:25:00,1.48345,1.48385,1.4832,1.48345,97400000.0
2009-02-16 22:30:00,1.48355,1.4842,1.48355,1.48375,143600000.0
2009-02-16 22:35:00,1.48375,1.4839,1.48305,1.48365,154200000.0
2009-02-16 22:40:00,1.48365,1.48365,1.4835,1.48355,64600000.0
2009-02-16 22:45:00,1.48365,1.4842,1.48325,1.48355,402800000.0
2009-02-16 22:50:00,1.48355,1.48405,1.4833,1.4833,141800000.0
2009-02-16 22:55:00,1.4833,1.48435,1.4831,1.48435,393300000.0
2009-02-16 23:00:00,1.48425,1.48657,1.48305,1.48355,431700000.0
2009-02-16 23:05:00,1.4836,1.48365,1.48345,1.4836,70400000.0
2009-02-16 23:10:00,1.4836,1.48365,1.48335,1.48335,50800000.0
2009-02-16 23:15:00,1.48317,1.4837,1.48305,1.48365,140600000.0
2009-02-16 23:20:00,1.48355,1.48365,1.48323,1.48355,92800000.0
2009-02-16 23:25:00,1.48335,1.48365,1.48328,1.4835,118400000.0
2009-02-16 23:30:00,1.48365,1.4843,1.48335,1.48415,90400000.0
2009-02-16 23:35:00,1.48405,1.4844,1.4835,1.48365,180300000.0
2009-02-16 23:40:00,1.4836,1.4838,1.48335,1.4836,87000000.0
2009-02-16 23:45:00,1.48355,1.48385,1.48355,1.4837,75200000.0
2009-02-16 23:50:00,1.48375,1.48455,1.4836,1.48415,156600000.0
2009-02-16 23:55:00,1.4842,1.48485,1.484,1.4844,221300000.0
2009-02-17 00:00:00,1.48391,1.48473,1.48377,1.48435,195600000.0
2009-02-17 00:05:00,1.4844,1.4844,1.4834,1.4835,81600000.0
2009-02-17 00:10:00,1.48355,1.48385,1.48345,1.48355,223000000.0
2009-02-17 00:15:00,1.48355,1.48395,1.4835,1.48385,83000000.0
2009-02-17 00:20:00,1.48385,1.4841,1.48385,1.484,77200000.0
2009-02-17 00:25:00,1.48405,1.48415,1.484,1.48415,110200000.0
2009-02-17 00:30:00,1.48415,1.48415,1.48395,1.484,163800000.0
2009-02-17 00:35:00,1.48395,1.48415,1.48364,1.48369,411800000.0
2009-02-17 00:40:00,1.48387,1.48422,1.48364,1.48415,1022800000.0
2009-02-17 00:45:00,1.48405,1.48415,1.48367,1.48405,331400000.0
2009-02-17 00:50:00,1.48415,1.48416,1.48367,1.4839,825800000.0
2009-02-17 00:55:00,1.48374,1.48455,1.48374,1.4844,326000000.0
2009-02-17 01:00:00,1.48445,1.4862,1.4844,1.4849,333100000.0
2009-02-17 01:05:00,1.4849,1.4849,1.48433,1.4847,105000000.0
2009-02-17 01:10:00,1.48465,1.48495,1.4846,1.48475,89200000.0
2009-02-17 01:15:00,1.48475,1.48515,1.4842,1.48435,201200000.0
2009-02-17 01:20:00,1.48435,1.4845,1.48399,1.4844,224000000.0
2009-02-17 01:25:00,1.48435,1.4845,1.48435,1.48435,176600000.0
2009-02-17 01:30:00,1.4844,1.4845,1.4843,1.4844,234400000.0
2009-02-17 01:35:00,1.48435,1.4845,1.48415,1.48435,555000000.0
2009-02-17 01:40:00,1.48435,1.4844,1.48435,1.48435,142200000.0
2009-02-17 01:45:00,1.4844,1.4847,1.48435,1.48455,211000000.0
2009-02-17 01:50:00,1.4845,1.4847,1.48435,1.4845,254200000.0
2009-02-17 01:55:00,1.4844,1.4845,1.48385,1.48385,478399999.0
2009-02-17 02:00:00,1.4839,1.4846,1.4835,1.484,765000000.0
2009-02-17 02:05:00,1.484,1.4845,1.4836,1.4845,297600000.0
2009-02-17 02:10:00,1.4844,1.4847,1.4843,1.4847,110800000.0
2009-02-17 02:15:00,1.4848,1.485,1.48385,1.484,492800000.0
2009-02-17 02:20:00,1.48395,1.48425,1.48345,1.4837,719000000.0
2009-02-17 02:25:00,1.4837,1.48435,1.48305,1.4837,960500000.0
2009-02-17 02:30:00,1.4837,1.4838,1.4833,1.4836,738600000.0
2009-02-17 02:35:00,1.4835,1.4839,1.4835,1.4839,550000000.0
2009-02-17 02:40:00,1.4839,1.4844,1.48385,1.4841,650400000.0
2009-02-17 02:45:00,1.484,1.4841,1.48385,1.484,334800000.0
2009-02-17 02:50:00,1.484,1.48415,1.48354,1.4841,194200000.0
2009-02-17 02:55:00,1.4841,1.48455,1.48355,1.48365,791400000.0
2009-02-17 03:00:00,1.48365,1.48385,1.48305,1.48365,595600000.0
2009-02-17 03:05:00,1.4836,1.48395,1.48295,1.48355,1133000000.0
2009-02-17 03:10:00,1.4835,1.48395,1.48265,1.483,1830200001.0
2009-02-17 03:15:00,1.483,1.48505,1.4829,1.4846,1744400000.0
2009-02-17 03:20:00,1.48475,1.485,1.483,1.48425,1627200001.0
2009-02-17 03:25:00,1.48435,1.4849,1.4836,1.4842,1779200000.0
2009-02-17 03:30:00,1.4842,1.4848,1.4841,1.48445,1394000002.0
2009-02-17 03:35:00,1.48445,1.4847,1.48365,1.48445,1284400000.0
2009-02-17 03:40:00,1.48445,1.4847,1.48375,1.4838,704800000.0
2009-02-17 03:45:00,1.4837,1.4837,1.483,1.48325,728400000.0
2009-02-17 03:50:00,1.4833,1.4839,1.4831,1.4835,730600000.0
2009-02-17 03:55:00,1.4835,1.4844,1.4834,1.4834,811000000.0
2009-02-17 04:00:00,1.4835,1.48365,1.4831,1.4832,536600000.0
2009-02-17 04:05:00,1.4832,1.4838,1.48305,1.4832,661600000.0
2009-02-17 04:10:00,1.4832,1.48365,1.4828,1.483,760599999.0
2009-02-17 04:15:00,1.48295,1.4832,1.4828,1.483,1131000004.0
2009-02-17 04:20:00,1.483,1.4838,1.4829,1.48375,504000000.0
2009-02-17 04:25:00,1.48375,1.4841,1.48375,1.4839,176200000.0
2009-02-17 04:30:00,1.484,1.4844,1.4839,1.4844,330800000.0
2009-02-17 04:35:00,1.4844,1.48485,1.48435,1.48445,332600000.0
2009-02-17 04:40:00,1.48445,1.4849,1.484,1.4845,407500000.0
2009-02-17 04:45:00,1.48455,1.48465,1.4842,1.48445,186600000.0
2009-02-17 04:50:00,1.48445,1.48585,1.48445,1.48585,696800000.0
2009-02-17 04:55:00,1.4856,1.4863,1.4853,1.48535,371400000.0
2009-02-17 05:00:00,1.4853,1.4858,1.48515,1.48575,294400000.0
2009-02-17 05:05:00,1.48575,1.4864,1.4855,1.4857,545300000.0
2009-02-17 05:10:00,1.4858,1.4858,1.4851,1.4854,396000000.0
2009-02-17 05:15:00,1.4854,1.48555,1.48435,1.4844,342800000.0
2009-02-17 05:20:00,1.4844,1.4848,1.48425,1.4847,217000000.0
2009-02-17 05:25:00,1.4847,1.4847,1.48405,1.4841,207600000.0
2009-02-17 05:30:00,1.48405,1.48445,1.48375,1.48395,558300000.0
2009-02-17 05:35:00,1.484,1.48475,1.48395,1.4843,611400000.0
2009-02-17 05:40:00,1.48425,1.48455,1.4839,1.48415,408600000.0
2009-02-17 05:45:00,1.4841,1.48435,1.48355,1.48415,513400000.0
2009-02-17 05:50:00,1.4843,1.48495,1.48385,1.4842,477000000.0
2009-02-17 05:55:00,1.48425,1.48465,1.4842,1.48465,153400000.0
2009-02-17 06:00:00,1.4846,1.48475,1.4843,1.4846,109600000.0
2009-02-17 06:05:00,1.48465,1.48475,1.48425,1.48455,116800000.0
2009-02-17 06:10:00,1.4846,1.4846,1.48405,1.4842,218800000.0
2009-02-17 06:15:00,1.48425,1.4844,1.4839,1.484,329400000.0
2009-02-17 06:20:00,1.48395,1.48425,1.48395,1.48415,106400000.0
2009-02-17 06:25:00,1.48415,1.4847,1.48415,1.4842,132200000.0
2009-02-17 06:30:00,1.4843,1.4846,1.4841,1.4844,258600000.0
2009-02-17 06:35:00,1.4844,1.4849,1.48435,1.4845,129600000.0
2009-02-17 06:40:00,1.4845,1.48505,1.4844,1.4848,159200000.0
2009-02-17 06:45:00,1.48475,1.48505,1.48465,1.4849,219600000.0
2009-02-17 06:50:00,1.48485,1.48495,1.48465,1.4847,198200000.0
2009-02-17 06:55:00,1.48465,1.48475,1.4842,1.48425,181000000.0
2009-02-17 07:00:00,1.48425,1.48465,1.4841,1.48455,194800000.0
2009-02-17 07:05:00,1.48465,1.4848,1.4845,1.48465,161200000.0
2009-02-17 07:10:00,1.48465,1.4847,1.4844,1.4844,102000000.0
2009-02-17 07:15:00,1.4845,1.48465,1.4839,1.4843,390200000.0
2009-02-17 07:20:00,1.48435,1.48435,1.48395,1.48395,204800000.0
2009-02-17 07:25:00,1.484,1.48425,1.48365,1.4842,345400000.0
2009-02-17 07:30:00,1.4842,1.4844,1.484,1.4843,192200000.0
2009-02-17 07:35:00,1.4843,1.4848,1.48425,1.4846,491200000.0
2009-02-17 07:40:00,1.48465,1.4852,1.48445,1.4849,462400000.0
2009-02-17 07:45:00,1.4849,1.4852,1.48445,1.4846,401500000.0
2009-02-17 07:50:00,1.48455,1.4851,1.4845,1.4846,329400000.0
2009-02-17 07:55:00,1.4846,1.48475,1.4839,1.4842,374600000.0
2009-02-17 08:00:00,1.4842,1.48455,1.4841,1.48445,211800000.0
2009-02-17 08:05:00,1.4844,1.4846,1.48415,1.48445,424000000.0
2009-02-17 08:10:00,1.48445,1.4848,1.4844,1.4845,558400000.0
2009-02-17 08:15:00,1.48455,1.48465,1.48435,1.4846,303000000.0
2009-02-17 08:20:00,1.4846,1.48465,1.4842,1.48455,323800000.0
2009-02-17 08:25:00,1.48455,1.485,1.4845,1.4848,293400000.0
2009-02-17 08:30:00,1.4848,1.4851,1.4841,1.48475,540400000.0
2009-02-17 08:35:00,1.48475,1.4852,1.4832,1.4833,979400000.0
2009-02-17 08:40:00,1.48325,1.4846,1.48325,1.48445,1046600000.0
2009-02-17 08:45:00,1.48445,1.48445,1.48375,1.484,982800000.0
2009-02-17 08:50:00,1.48395,1.4846,1.48395,1.4844,635600000.0
2009-02-17 08:55:00,1.4844,1.4845,1.48355,1.48415,425600000.0
2009-02-17 09:00:00,1.4842,1.48425,1.48325,1.48375,645600000.0
2009-02-17 09:05:00,1.4837,1.4844,1.4836,1.4843,477400000.0
2009-02-17 09:10:00,1.4843,1.4843,1.4835,1.4835,710400000.0
2009-02-17 09:15:00,1.4835,1.48355,1.4827,1.4829,967400006.0
2009-02-17 09:20:00,1.4829,1.4842,1.4827,1.484,1076400003.0
2009-02-17 09:25:00,1.48395,1.48535,1.4838,1.48435,1110200000.0
2009-02-17 09:30:00,1.48435,1.48485,1.4832,1.4842,935800000.0
2009-02-17 09:35:00,1.48415,1.48515,1.4838,1.48475,758799999.0
2009-02-17 09:40:00,1.48475,1.4849,1.48446,1.48485,425000000.0
2009-02-17 09:45:00,1.48485,1.4853,1.48465,1.48475,992200002.0
2009-02-17 09:50:00,1.48475,1.48485,1.48385,1.4847,926899998.0
2009-02-17 09:55:00,1.4847,1.4848,1.48435,1.48465,867800000.0
2009-02-17 10:00:00,1.4846,1.4856,1.4841,1.48415,1072800000.0
2009-02-17 10:05:00,1.48415,1.4847,1.4839,1.4845,1114400000.0
2009-02-17 10:10:00,1.4845,1.4846,1.483,1.4832,1174800000.0
2009-02-17 10:15:00,1.4831,1.48355,1.48275,1.4831,949500000.0
2009-02-17 10:20:00,1.4831,1.48365,1.48305,1.48315,900400000.0
2009-02-17 10:25:00,1.4832,1.48335,1.48195,1.4822,1508600001.0
2009-02-17 10:30:00,1.4822,1.4828,1.4821,1.48245,1480600000.0
2009-02-17 10:35:00,1.48245,1.483,1.48225,1.48285,971800000.0
2009-02-17 10:40:00,1.4828,1.483,1.48245,1.4827,1425100002.0
2009-02-17 10:45:00,1.4827,1.4827,1.4817,1.48225,1278300000.0
2009-02-17 10:50:00,1.48215,1.48235,1.48185,1.4819,1164200001.0
2009-02-17 10:55:00,1.48195,1.4828,1.4804,1.4804,1478599998.0
2009-02-17 11:00:00,1.48045,1.4807,1.4785,1.4789,1652200000.0
2009-02-17 11:05:00,1.4789,1.47945,1.47855,1.47885,1245400000.0
2009-02-17 11:10:00,1.47875,1.4791,1.47815,1.4791,1370000002.0
2009-02-17 11:15:00,1.4791,1.4792,1.4782,1.4792,1339000000.0
2009-02-17 11:20:00,1.47915,1.4793,1.47815,1.47815,783800000.0
2009-02-17 11:25:00,1.47815,1.47845,1.4778,1.47835,1064100000.0
2009-02-17 11:30:00,1.4784,1.47995,1.4782,1.47995,1477599999.0
2009-02-17 11:35:00,1.47995,1.4805,1.4788,1.4794,1382400001.0
2009-02-17 11:40:00,1.4794,1.4794,1.4778,1.47825,1157900000.0
2009-02-17 11:45:00,1.47825,1.4787,1.4779,1.4785,1227400002.0
2009-02-17 11:50:00,1.4785,1.47865,1.47715,1.4772,1123400001.0
2009-02-17 11:55:00,1.4772,1.4775,1.4769,1.47705,954799999.0
2009-02-17 12:00:00,1.477,1.47995,1.47555,1.4796,1507800000.0
2009-02-17 12:05:00,1.47965,1.48005,1.4793,1.47995,1446900002.0
2009-02-17 12:10:00,1.47995,1.48065,1.47845,1.4785,1250000000.0
2009-02-17 12:15:00,1.47885,1.4792,1.47825,1.4789,1347700000.0
2009-02-17 12:20:00,1.4789,1.47995,1.47865,1.4797,588000000.0
2009-02-17 12:25:00,1.4797,1.4799,1.4789,1.4792,570800000.0
2009-02-17 12:30:00,1.4792,1.48035,1.47905,1.48,724800000.0
2009-02-17 12:35:00,1.48,1.4803,1.47985,1.4801,936200000.0
2009-02-17 12:40:00,1.4801,1.48175,1.48,1.48,1172000000.0
2009-02-17 12:45:00,1.48,1.48015,1.4793,1.47945,997700000.0
2009-02-17 12:50:00,1.47945,1.4802,1.4794,1.47995,683800000.0
2009-02-17 12:55:00,1.47995,1.48035,1.4791,1.4791,1265200000.0
2009-02-17 13:00:00,1.4791,1.4793,1.47795,1.47815,714800000.0
2009-02-17 13:05:00,1.47815,1.4784,1.4775,1.4778,568400000.0
2009-02-17 13:10:00,1.4778,1.47835,1.47775,1.4781,830300002.0
2009-02-17 13:15:00,1.4781,1.47855,1.47795,1.4785,392400000.0
2009-02-17 13:20:00,1.4784,1.4784,1.47775,1.4782,411200000.0
2009-02-17 13:25:00,1.47835,1.4796,1.4782,1.4791,755600000.0
2009-02-17 13:30:00,1.47905,1.4793,1.4775,1.4777,1084000000.0
2009-02-17 13:35:00,1.47765,1.4778,1.4768,1.4771,499000000.0
2009-02-17 13:40:00,1.4771,1.4779,1.4771,1.4779,680300000.0
2009-02-17 13:45:00,1.4779,1.4782,1.4775,1.4778,253400000.0
2009-02-17 13:50:00,1.4777,1.4777,1.4771,1.4773,291200000.0
2009-02-17 13:55:00,1.4773,1.4773,1.47705,1.4772,444400000.0
2009-02-17 14:00:00,1.4772,1.4782,1.4772,1.4779,621400000.0
2009-02-17 14:05:00,1.4779,1.4781,1.4777,1.4778,649800000.0
2009-02-17 14:10:00,1.4778,1.4784,1.4777,1.4784,633600000.0
2009-02-17 14:15:00,1.4784,1.47855,1.4777,1.47785,371200000.0
2009-02-17 14:20:00,1.4778,1.47875,1.47775,1.47825,656800000.0
2009-02-17 14:25:00,1.47825,1.47855,1.4776,1.4778,573500001.0
2009-02-17 14:30:00,1.47765,1.47785,1.4772,1.4778,898200000.0
2009-02-17 14:35:00,1.4778,1.47795,1.4771,1.47745,728100000.0
2009-02-17 14:40:00,1.47745,1.47905,1.4772,1.4788,827900000.0
2009-02-17 14:45:00,1.4788,1.47935,1.4786,1.47895,944200000.0
2009-02-17 14:50:00,1.47895,1.4791,1.47865,1.4788,355000000.0
2009-02-17 14:55:00,1.4788,1.479,1.4785,1.47885,711600000.0
2009-02-17 15:00:00,1.47885,1.47925,1.4786,1.479,708400000.0
2009-02-17 15:05:00,1.47895,1.48035,1.47895,1.4801,782800000.0
2009-02-17 15:10:00,1.4801,1.48145,1.4799,1.4814,1424000000.0
2009-02-17 15:15:00,1.4814,1.4814,1.48005,1.4804,1273600002.0
2009-02-17 15:20:00,1.4805,1.4806,1.47965,1.48,1155800000.0
2009-02-17 15:25:00,1.48,1.48075,1.47985,1.48035,822000000.0
2009-02-17 15:30:00,1.4804,1.48075,1.47895,1.47945,1573599999.0
2009-02-17 15:35:00,1.4794,1.48015,1.4793,1.47985,1243300000.0
2009-02-17 15:40:00,1.4798,1.48015,1.4795,1.4798,1250799999.0
2009-02-17 15:45:00,1.4797,1.48045,1.47955,1.4802,1604099998.0
2009-02-17 15:50:00,1.4801,1.48095,1.48005,1.4808,1049900000.0
2009-02-17 15:55:00,1.4808,1.4817,1.4806,1.481,1587200000.0
2009-02-17 16:00:00,1.48095,1.4821,1.4805,1.48205,1338599999.0
2009-02-17 16:05:00,1.48205,1.48205,1.48055,1.48115,1282600000.0
2009-02-17 16:10:00,1.48125,1.48195,1.48055,1.48135,1224600000.0
2009-02-17 16:15:00,1.48125,1.48195,1.4811,1.4819,1365800000.0
2009-02-17 16:20:00,1.4819,1.4824,1.4813,1.48225,1354100000.0
2009-02-17 16:25:00,1.4822,1.4824,1.48165,1.48205,1141199999.0
2009-02-17 16:30:00,1.48205,1.4823,1.48155,1.48195,1427400000.0
2009-02-17 16:35:00,1.482,1.48225,1.4816,1.4818,868200000.0
2009-02-17 16:40:00,1.48185,1.48265,1.48155,1.4823,994600000.0
2009-02-17 16:45:00,1.48235,1.48235,1.4811,1.4812,1647200003.0
2009-02-17 16:50:00,1.4812,1.4814,1.48075,1.4809,1262399999.0
2009-02-17 16:55:00,1.48085,1.4813,1.4802,1.48085,1051200000.0
2009-02-17 17:00:00,1.48085,1.4816,1.4806,1.48085,1129600000.0
2009-02-17 17:05:00,1.4809,1.48245,1.48075,1.48225,1914800000.0
2009-02-17 17:10:00,1.4822,1.4822,1.4815,1.48155,1362600000.0
2009-02-17 17:15:00,1.48155,1.48155,1.47985,1.4802,1672599997.0
2009-02-17 17:20:00,1.4802,1.4807,1.47945,1.48055,2099600001.0
2009-02-17 17:25:00,1.48055,1.48115,1.48025,1.4807,1925700000.0
2009-02-17 17:30:00,1.48065,1.481,1.48035,1.48055,1187200000.0
2009-02-17 17:35:00,1.48055,1.48145,1.48055,1.481,1558400004.0
2009-02-17 17:40:00,1.481,1.4814,1.48005,1.48085,1112600002.0
2009-02-17 17:45:00,1.4809,1.48145,1.47905,1.47915,1988199998.0
2009-02-17 17:50:00,1.4791,1.47995,1.47905,1.4796,1649700000.0
2009-02-17 17:55:00,1.4796,1.48005,1.4793,1.47955,1340400002.0
2009-02-17 18:00:00,1.47955,1.4801,1.47925,1.4798,1789000002.0
2009-02-17 18:05:00,1.4798,1.4798,1.47955,1.4796,936800000.0
2009-02-17 18:10:00,1.4796,1.48075,1.47915,1.4804,1662600000.0
2009-02-17 18:15:00,1.4804,1.4805,1.4796,1.47975,691000000.0
2009-02-17 18:20:00,1.47975,1.4804,1.4796,1.48005,1050999999.0
2009-02-17 18:25:00,1.4801,1.4801,1.47895,1.47905,1005000000.0
2009-02-17 18:30:00,1.47905,1.47915,1.47865,1.47895,896000000.0
2009-02-17 18:35:00,1.479,1.4793,1.47865,1.4787,1043800000.0
2009-02-17 18:40:00,1.4787,1.4787,1.47795,1.4782,890300000.0
2009-02-17 18:45:00,1.47815,1.47825,1.47715,1.47715,903299998.0
2009-02-17 18:50:00,1.47715,1.4773,1.4765,1.4767,887200000.0
2009-02-17 18:55:00,1.47675,1.4768,1.47595,1.47615,976200000.0
2009-02-17 19:00:00,1.4762,1.477,1.47575,1.4768,798500000.0
2009-02-17 19:05:00,1.4767,1.47695,1.47605,1.47605,536600000.0
2009-02-17 19:10:00,1.47595,1.4763,1.4759,1.47615,506000000.0
2009-02-17 19:15:00,1.47625,1.47735,1.476,1.4773,645000000.0
2009-02-17 19:20:00,1.4773,1.4774,1.4762,1.4767,917800000.0
2009-02-17 19:25:00,1.4768,1.478,1.47625,1.4776,762400000.0
2009-02-17 19:30:00,1.4776,1.4778,1.47665,1.4769,591600000.0
2009-02-17 19:35:00,1.4769,1.4776,1.47685,1.47725,747600000.0
2009-02-17 19:40:00,1.47725,1.47815,1.47725,1.47795,656600000.0
2009-02-17 19:45:00,1.47805,1.4782,1.4771,1.4776,676400000.0
2009-02-17 19:50:00,1.4776,1.4782,1.4775,1.4777,457200000.0
2009-02-17 19:55:00,1.4777,1.4784,1.4773,1.47745,627200000.0
2009-02-17 20:00:00,1.4775,1.47815,1.476,1.4762,784200000.0
2009-02-17 20:05:00,1.4762,1.4762,1.4755,1.47605,475000000.0
2009-02-17 20:10:00,1.47605,1.4764,1.4754,1.4763,469400000.0
2009-02-17 20:15:00,1.4763,1.4763,1.47545,1.47575,854800001.0
2009-02-17 20:20:00,1.4757,1.4758,1.47505,1.4757,842000000.0
2009-02-17 20:25:00,1.4757,1.476,1.4749,1.47545,541200000.0
2009-02-17 20:30:00,1.4755,1.476,1.475,1.4759,528800000.0
2009-02-17 20:35:00,1.476,1.47645,1.47555,1.47585,702600000.0
2009-02-17 20:40:00,1.47595,1.4772,1.4758,1.477,789200000.0
2009-02-17 20:45:00,1.47705,1.47755,1.476,1.47665,1263400002.0
2009-02-17 20:50:00,1.47665,1.4772,1.47585,1.476,712000000.0
2009-02-17 20:55:00,1.4756,1.476,1.47535,1.4757,528400000.0
2009-02-17 21:00:00,1.4757,1.4761,1.47525,1.4761,401800000.0
2009-02-17 21:05:00,1.4761,1.4767,1.4759,1.4767,587200000.0
2009-02-17 21:10:00,1.4767,1.47705,1.4763,1.4765,334800000.0
2009-02-17 21:15:00,1.4765,1.4769,1.47595,1.4767,692600000.0
2009-02-17 21:20:00,1.47675,1.4771,1.476,1.47625,815000000.0
2009-02-17 21:25:00,1.47625,1.47665,1.476,1.476,601400000.0
2009-02-17 21:30:00,1.476,1.47695,1.476,1.4768,639600000.0
2009-02-17 21:35:00,1.4768,1.4773,1.47645,1.4769,722400000.0
2009-02-17 21:40:00,1.4769,1.477,1.476,1.4766,695000000.0
2009-02-17 21:45:00,1.4766,1.47675,1.47505,1.4753,621800000.0
2009-02-17 21:50:00,1.4753,1.4756,1.47505,1.4753,448200000.0
2009-02-17 21:55:00,1.4753,1.4757,1.47505,1.47535,453000000.0
2009-02-17 22:00:00,1.47535,1.4761,1.4753,1.4757,425200000.0
2009-02-17 22:05:00,1.4757,1.4758,1.4753,1.4754,1158400000.0
2009-02-17 22:10:00,1.47535,1.476,1.4749,1.475,478700000.0
2009-02-17 22:15:00,1.47505,1.47555,1.47495,1.47505,422800000.0
2009-02-17 22:20:00,1.47505,1.4752,1.47445,1.47495,527000000.0
2009-02-17 22:25:00,1.47495,1.4754,1.4745,1.4746,641600000.0
2009-02-17 22:30:00,1.47465,1.47615,1.47465,1.4757,572200000.0
2009-02-17 22:35:00,1.4757,1.4763,1.4754,1.4754,682400000.0
2009-02-17 22:40:00,1.4754,1.47625,1.47445,1.475,420600000.0
2009-02-17 22:45:00,1.4751,1.4752,1.47405,1.47415,379100000.0
2009-02-17 22:50:00,1.4741,1.47415,1.4725,1.4726,525800000.0
2009-02-17 22:55:00,1.4727,1.4738,1.47225,1.4733,548200000.0
2009-02-17 23:00:00,1.4734,1.4735,1.4714,1.4717,597200000.0
2009-02-17 23:05:00,1.47165,1.47175,1.47145,1.4717,195800000.0
2009-02-17 23:10:00,1.4717,1.47175,1.47095,1.47095,176000000.0
2009-02-17 23:15:00,1.47095,1.47125,1.4708,1.471,411600000.0
2009-02-17 23:20:00,1.471,1.47135,1.47085,1.4712,446400000.0
2009-02-17 23:25:00,1.4713,1.4718,1.4711,1.4714,346800000.0
2009-02-17 23:30:00,1.47145,1.47305,1.47145,1.472,372000000.0
2009-02-17 23:35:00,1.4721,1.4724,1.472,1.4722,364800000.0
2009-02-17 23:40:00,1.4724,1.4725,1.47145,1.47215,435400000.0
2009-02-17 23:45:00,1.4721,1.47235,1.4715,1.4715,318200000.0
2009-02-17 23:50:00,1.4715,1.47185,1.471,1.471,176400000.0
2009-02-17 23:55:00,1.47105,1.4715,1.47055,1.47115,233400000.0
2009-02-18 00:00:00,1.4712,1.4716,1.47065,1.47135,143800000.0
2009-02-18 00:05:00,1.4713,1.4713,1.47075,1.471,174600000.0
2009-02-18 00:10:00,1.471,1.47115,1.47075,1.471,110400000.0
2009-02-18 00:15:00,1.4709,1.4715,1.47075,1.4713,173200000.0
2009-02-18 00:20:00,1.4713,1.47145,1.4712,1.47135,164600000.0
2009-02-18 00:25:00,1.4713,1.47135,1.4712,1.4712,112000000.0
2009-02-18 00:30:00,1.4712,1.4716,1.471,1.4716,85800000.0
2009-02-18 00:35:00,1.4716,1.4716,1.4716,1.4716,126000000.0
2009-02-18 00:40:00,1.4716,1.4716,1.4716,1.4716,124200000.0
2009-02-18 00:45:00,1.4716,1.4717,1.4716,1.4717,114000000.0
2009-02-18 00:50:00,1.4717,1.4719,1.4712,1.47125,261400000.0
2009-02-18 00:55:00,1.4713,1.4716,1.47125,1.47135,112000000.0
2009-02-18 01:00:00,1.47135,1.4718,1.47135,1.4717,254800000.0
2009-02-18 01:05:00,1.4716,1.4718,1.471,1.47115,296800000.0
2009-02-18 01:10:00,1.4713,1.4716,1.47095,1.4716,389400000.0
2009-02-18 01:15:00,1.4715,1.4717,1.4708,1.4709,366800000.0
2009-02-18 01:20:00,1.47095,1.4715,1.47095,1.47145,217200000.0
2009-02-18 01:25:00,1.4714,1.4715,1.4712,1.4712,111400000.0
2009-02-18 01:30:00,1.4712,1.4712,1.4704,1.4708,485800000.0
2009-02-18 01:35:00,1.47085,1.4714,1.47055,1.4709,296600000.0
2009-02-18 01:40:00,1.4709,1.4711,1.4705,1.471,266800000.0
2009-02-18 01:45:00,1.47105,1.4716,1.471,1.4715,418400000.0
2009-02-18 01:50:00,1.4715,1.47155,1.4715,1.47155,33400000.0
2009-02-18 01:55:00,1.4716,1.4716,1.4704,1.47065,674800002.0
2009-02-18 02:00:00,1.47065,1.4713,1.47055,1.47075,357400000.0
2009-02-18 02:05:00,1.4708,1.47165,1.4707,1.47075,342700000.0
2009-02-18 02:10:00,1.47085,1.47125,1.47065,1.4709,172400000.0
2009-02-18 02:15:00,1.47085,1.47115,1.4701,1.4701,305800000.0
2009-02-18 02:20:00,1.47015,1.47055,1.47015,1.4704,244200000.0
2009-02-18 02:25:00,1.4703,1.47035,1.47015,1.4702,99000000.0
2009-02-18 02:30:00,1.4702,1.47045,1.4702,1.47035,99800000.0
2009-02-18 02:35:00,1.47045,1.47075,1.47015,1.47075,248600000.0
2009-02-18 02:40:00,1.47075,1.4713,1.47075,1.4712,221600000.0
2009-02-18 02:45:00,1.4712,1.4712,1.47045,1.471,160400000.0
2009-02-18 02:50:00,1.471,1.4712,1.471,1.4711,75000000.0
2009-02-18 02:55:00,1.4711,1.47115,1.4701,1.4702,399800000.0
2009-02-18 03:00:00,1.4702,1.47075,1.4699,1.4706,226400000.0
2009-02-18 03:05:00,1.4706,1.4708,1.47035,1.4706,174400000.0
2009-02-18 03:10:00,1.4706,1.4716,1.4706,1.47095,404500000.0
2009-02-18 03:15:00,1.471,1.47115,1.4707,1.4709,166000000.0
2009-02-18 03:20:00,1.4708,1.47155,1.4707,1.4709,384000000.0
2009-02-18 03:25:00,1.47095,1.47145,1.4709,1.47125,480200000.0
2009-02-18 03:30:00,1.47125,1.4713,1.4709,1.4709,200200000.0
2009-02-18 03:35:00,1.4709,1.4709,1.47025,1.4706,108200000.0
2009-02-18 03:40:00,1.4706,1.4708,1.47055,1.4708,94200000.0
2009-02-18 03:45:00,1.4708,1.4713,1.47027,1.4709,207400000.0
2009-02-18 03:50:00,1.4709,1.47165,1.4708,1.47115,391200000.0
2009-02-18 03:55:00,1.4711,1.47125,1.4708,1.4712,120200000.0
2009-02-18 04:00:00,1.4712,1.4712,1.4708,1.4709,235000000.0
2009-02-18 04:05:00,1.47095,1.47155,1.4709,1.4714,144800000.0
2009-02-18 04:10:00,1.47123,1.4715,1.47103,1.47115,313200000.0
2009-02-18 04:15:00,1.4712,1.4714,1.4711,1.47125,69600000.0
2009-02-18 04:20:00,1.47125,1.472,1.471,1.47155,456000000.0
2009-02-18 04:25:00,1.4715,1.47165,1.47125,1.4713,605000000.0
2009-02-18 04:30:00,1.4713,1.4715,1.47095,1.4714,289800000.0
2009-02-18 04:35:00,1.4714,1.4714,1.47075,1.4712,489200000.0
2009-02-18 04:40:00,1.47115,1.4716,1.47075,1.4715,319400000.0
2009-02-18 04:45:00,1.47155,1.4716,1.471,1.4713,217800000.0
2009-02-18 04:50:00,1.4713,1.4715,1.4711,1.47115,123800000.0
2009-02-18 04:55:00,1.47105,1.47115,1.4705,1.47085,309400000.0
2009-02-18 05:00:00,1.4709,1.4709,1.4704,1.4705,249800000.0
2009-02-18 05:05:00,1.4705,1.47095,1.4704,1.4709,262600000.0
2009-02-18 05:10:00,1.47095,1.47095,1.4703,1.4704,225600000.0
2009-02-18 05:15:00,1.4704,1.4709,1.4698,1.47065,311600000.0
2009-02-18 05:20:00,1.47055,1.4712,1.4702,1.4703,369000000.0
2009-02-18 05:25:00,1.4703,1.4703,1.47005,1.4701,360800000.0
2009-02-18 05:30:00,1.4701,1.4704,1.4701,1.4703,110800000.0
2009-02-18 05:35:00,1.47007,1.4703,1.46988,1.4703,300200000.0
2009-02-18 05:40:00,1.4703,1.4706,1.46985,1.47035,234200000.0
2009-02-18 05:45:00,1.4704,1.47065,1.4702,1.4704,476000000.0
2009-02-18 05:50:00,1.4704,1.4714,1.47035,1.47125,345200000.0
2009-02-18 05:55:00,1.47125,1.4713,1.47085,1.4712,214400000.0
2009-02-18 06:00:00,1.4712,1.4712,1.4708,1.4708,239600000.0
2009-02-18 06:05:00,1.47085,1.4712,1.47085,1.4711,200600000.0
2009-02-18 06:10:00,1.4711,1.47175,1.471,1.47155,234200000.0
2009-02-18 06:15:00,1.4715,1.4719,1.47135,1.4715,250200000.0
2009-02-18 06:20:00,1.47145,1.4716,1.4714,1.4715,171600000.0
2009-02-18 06:25:00,1.47145,1.4718,1.4714,1.4715,190800000.0
2009-02-18 06:30:00,1.4715,1.4717,1.4714,1.4715,139600000.0
2009-02-18 06:35:00,1.4715,1.4715,1.47105,1.47125,202000000.0
2009-02-18 06:40:00,1.47125,1.4715,1.4712,1.4713,170400000.0
2009-02-18 06:45:00,1.4713,1.4713,1.47065,1.4708,274400000.0
2009-02-18 06:50:00,1.4708,1.4708,1.4704,1.4705,132400000.0
2009-02-18 06:55:00,1.4705,1.4705,1.4704,1.4705,180600000.0
2009-02-18 07:00:00,1.47035,1.4706,1.46999,1.4706,260600000.0
2009-02-18 07:05:00,1.4706,1.4708,1.47025,1.4707,276000000.0
2009-02-18 07:10:00,1.4707,1.4715,1.4707,1.4715,207800000.0
2009-02-18 07:15:00,1.4715,1.47185,1.4713,1.4716,397800000.0
2009-02-18 07:20:00,1.47165,1.4722,1.4716,1.47205,501800000.0
2009-02-18 07:25:00,1.47205,1.47215,1.4717,1.4717,482400000.0
2009-02-18 07:30:00,1.4719,1.4719,1.4715,1.4718,333600000.0
2009-02-18 07:35:00,1.4719,1.4719,1.4707,1.4716,419000000.0
2009-02-18 07:40:00,1.4716,1.47175,1.47135,1.4716,96600000.0
2009-02-18 07:45:00,1.4717,1.472,1.4716,1.4718,122800000.0
2009-02-18 07:50:00,1.4718,1.47245,1.4718,1.4722,218000000.0
2009-02-18 07:55:00,1.4722,1.4723,1.47175,1.472,216300000.0
2009-02-18 08:00:00,1.472,1.4722,1.4718,1.4719,203200000.0
2009-02-18 08:05:00,1.47195,1.4729,1.4719,1.4726,255000000.0
2009-02-18 08:10:00,1.4726,1.4729,1.4722,1.4724,450800000.0
2009-02-18 08:15:00,1.47245,1.47285,1.4724,1.4728,282200000.0
2009-02-18 08:20:00,1.4727,1.47365,1.4727,1.473,635000000.0
2009-02-18 08:25:00,1.47295,1.473,1.4725,1.4727,602800000.0
2009-02-18 08:30:00,1.4727,1.4728,1.47115,1.4714,865600000.0
2009-02-18 08:35:00,1.4714,1.4717,1.47045,1.4707,531000000.0
2009-02-18 08:40:00,1.47075,1.4712,1.47045,1.47095,424000000.0
2009-02-18 08:45:00,1.47095,1.4717,1.47095,1.47125,466200000.0
2009-02-18 08:50:00,1.47125,1.47195,1.47105,1.4715,502800000.0
2009-02-18 08:55:00,1.4715,1.47175,1.4714,1.4717,269000000.0
2009-02-18 09:00:00,1.4717,1.47185,1.471,1.4715,614800000.0
2009-02-18 09:05:00,1.4716,1.4721,1.4715,1.4718,425000000.0
2009-02-18 09:10:00,1.4718,1.4722,1.4716,1.4722,703400000.0
2009-02-18 09:15:00,1.4722,1.47255,1.47185,1.4722,539800000.0
2009-02-18 09:20:00,1.4722,1.47315,1.47195,1.4726,816800000.0
2009-02-18 09:25:00,1.4726,1.4742,1.4726,1.4739,904199998.0
2009-02-18 09:30:00,1.4739,1.4743,1.4737,1.4737,840600000.0
2009-02-18 09:35:00,1.4737,1.47435,1.4737,1.4741,595200000.0
2009-02-18 09:40:00,1.4741,1.4743,1.4739,1.4739,673199999.0
2009-02-18 09:45:00,1.4739,1.47565,1.4737,1.47565,773400002.0
2009-02-18 09:50:00,1.47565,1.4758,1.47485,1.4751,1002800001.0
2009-02-18 09:55:00,1.4751,1.4751,1.47415,1.4748,602400000.0
2009-02-18 10:00:00,1.4748,1.4752,1.47445,1.4752,854600000.0
2009-02-18 10:05:00,1.47535,1.4766,1.47495,1.4764,786000000.0
2009-02-18 10:10:00,1.4764,1.4764,1.4752,1.4762,801000000.0
2009-02-18 10:15:00,1.47615,1.47715,1.47585,1.47675,856100000.0
2009-02-18 10:20:00,1.4767,1.4768,1.47575,1.47585,667400000.0
2009-02-18 10:25:00,1.4759,1.4773,1.47585,1.4773,886200000.0
2009-02-18 10:30:00,1.4775,1.47845,1.4772,1.4774,1127000000.0
2009-02-18 10:35:00,1.4774,1.4776,1.4762,1.4765,621800000.0
2009-02-18 10:40:00,1.47655,1.47735,1.47635,1.4769,513200000.0
2009-02-18 10:45:00,1.47695,1.4775,1.4754,1.4763,914800000.0
2009-02-18 10:50:00,1.4764,1.4764,1.4758,1.4758,788600000.0
2009-02-18 10:55:00,1.47585,1.47665,1.4755,1.47665,959100001.0
2009-02-18 11:00:00,1.47675,1.477,1.4764,1.4767,708400000.0
2009-02-18 11:05:00,1.4767,1.4767,1.4761,1.47615,708200000.0
2009-02-18 11:10:00,1.4762,1.4767,1.4762,1.4763,654200000.0
2009-02-18 11:15:00,1.4764,1.4764,1.47535,1.4756,739959501.0
2009-02-18 11:20:00,1.4756,1.4763,1.4755,1.476,659600000.0
2009-02-18 11:25:00,1.476,1.476,1.4749,1.4752,935500000.0
2009-02-18 11:30:00,1.4752,1.476,1.47495,1.4757,1291799999.0
2009-02-18 11:35:00,1.4757,1.4761,1.4755,1.47605,475400000.0
2009-02-18 11:40:00,1.4761,1.4762,1.4755,1.47585,902600000.0
2009-02-18 11:45:00,1.4758,1.47625,1.4757,1.47615,1048200000.0
2009-02-18 11:50:00,1.47615,1.47665,1.4759,1.47665,734000000.0
2009-02-18 11:55:00,1.4767,1.4774,1.47655,1.477,812800000.0
2009-02-18 12:00:00,1.477,1.4774,1.47695,1.4772,853200000.0
2009-02-18 12:05:00,1.4772,1.47755,1.4769,1.47755,838000000.0
2009-02-18 12:10:00,1.47755,1.4783,1.4773,1.4774,1233700000.0
2009-02-18 12:15:00,1.47755,1.4778,1.4771,1.4776,730800000.0
2009-02-18 12:20:00,1.4776,1.47795,1.4771,1.4779,663400000.0
2009-02-18 12:25:00,1.478,1.4782,1.477,1.477,925300000.0
2009-02-18 12:30:00,1.4771,1.47715,1.47665,1.47675,499800000.0
2009-02-18 12:35:00,1.4768,1.47715,1.47675,1.47715,416800000.0
2009-02-18 12:40:00,1.47715,1.4775,1.477,1.4775,552200003.0
2009-02-18 12:45:00,1.47745,1.4777,1.4769,1.4776,399400001.0
2009-02-18 12:50:00,1.4776,1.4778,1.4773,1.4774,428200000.0
2009-02-18 12:55:00,1.4774,1.47745,1.477,1.4773,541400000.0
2009-02-18 13:00:00,1.4773,1.47795,1.4773,1.4775,731400000.0
2009-02-18 13:05:00,1.4775,1.4778,1.4772,1.47775,463000000.0
2009-02-18 13:10:00,1.4777,1.4778,1.47735,1.4774,259800000.0
2009-02-18 13:15:00,1.4774,1.4777,1.477,1.4776,1039400000.0
2009-02-18 13:20:00,1.4777,1.4777,1.47745,1.4775,400800000.0
2009-02-18 13:25:00,1.4775,1.47815,1.47715,1.47815,985800001.0
2009-02-18 13:30:00,1.47815,1.47835,1.4776,1.478,1196599999.0
2009-02-18 13:35:00,1.478,1.479,1.47795,1.47875,1220200004.0
2009-02-18 13:40:00,1.47865,1.479,1.4786,1.47875,684600000.0
2009-02-18 13:45:00,1.4787,1.4792,1.47835,1.4791,913099998.0
2009-02-18 13:50:00,1.4791,1.47935,1.47875,1.47915,952000000.0
2009-02-18 13:55:00,1.47915,1.4793,1.47885,1.479,588200000.0
2009-02-18 14:00:00,1.47905,1.47955,1.47865,1.4794,803900002.0
2009-02-18 14:05:00,1.4794,1.47965,1.47895,1.47935,797800000.0
2009-02-18 14:10:00,1.47945,1.4799,1.4791,1.4795,673800000.0
2009-02-18 14:15:00,1.4794,1.4799,1.479,1.4797,848000000.0
2009-02-18 14:20:00,1.4796,1.47965,1.4793,1.4794,749100000.0
2009-02-18 14:25:00,1.47935,1.47955,1.4793,1.4795,315600000.0
2009-02-18 14:30:00,1.4795,1.4799,1.4793,1.47975,690300000.0
2009-02-18 14:35:00,1.4797,1.4797,1.4793,1.4793,438200000.0
2009-02-18 14:40:00,1.47925,1.47935,1.4788,1.479,508800000.0
2009-02-18 14:45:00,1.479,1.4799,1.4789,1.4797,538600000.0
2009-02-18 14:50:00,1.4798,1.4798,1.4785,1.4785,788900000.0
2009-02-18 14:55:00,1.47855,1.4793,1.4785,1.47855,1024700000.0
2009-02-18 15:00:00,1.4787,1.4788,1.4779,1.4785,1727000000.0
2009-02-18 15:05:00,1.4785,1.47905,1.47835,1.4789,1171799997.0
2009-02-18 15:10:00,1.4789,1.4792,1.47875,1.4792,440600000.0
2009-02-18 15:15:00,1.4792,1.47935,1.47905,1.4791,791200000.0
2009-02-18 15:20:00,1.4791,1.4791,1.47855,1.47875,1299800000.0
2009-02-18 15:25:00,1.47875,1.4793,1.4785,1.4792,1043399999.0
2009-02-18 15:30:00,1.47915,1.47915,1.47835,1.4786,1632299996.0
2009-02-18 15:35:00,1.4786,1.47935,1.47845,1.4793,548800000.0
2009-02-18 15:40:00,1.4793,1.4804,1.4793,1.4798,775600000.0
2009-02-18 15:45:00,1.4798,1.4801,1.4795,1.47955,883500000.0
2009-02-18 15:50:00,1.4796,1.4797,1.4788,1.4792,778200000.0
2009-02-18 15:55:00,1.4792,1.4794,1.47885,1.4789,473000000.0
2009-02-18 16:00:00,1.4789,1.48035,1.47865,1.4798,1011200000.0
2009-02-18 16:05:00,1.4798,1.4803,1.47955,1.47995,744000000.0
2009-02-18 16:10:00,1.47995,1.4803,1.47985,1.47995,773000000.0
2009-02-18 16:15:00,1.47995,1.4801,1.47965,1.4797,614900000.0
2009-02-18 16:20:00,1.4797,1.48005,1.4795,1.4797,639800000.0
2009-02-18 16:25:00,1.4797,1.48,1.47955,1.47965,666800000.0
2009-02-18 16:30:00,1.47955,1.47965,1.4789,1.4794,854400000.0
2009-02-18 16:35:00,1.47935,1.4795,1.4783,1.4784,964400000.0
2009-02-18 16:40:00,1.4784,1.4784,1.47695,1.4775,1139000002.0
2009-02-18 16:45:00,1.47745,1.4784,1.47725,1.47815,1124400000.0
2009-02-18 16:50:00,1.4783,1.47905,1.4779,1.47825,1440399999.0
2009-02-18 16:55:00,1.47825,1.4785,1.47685,1.4774,1788799999.0
2009-02-18 17:00:00,1.4774,1.47805,1.4762,1.4766,1263600000.0
2009-02-18 17:05:00,1.47655,1.4772,1.47595,1.476,1742400000.0
2009-02-18 17:10:00,1.476,1.4767,1.475,1.47615,1136200000.0
2009-02-18 17:15:00,1.47625,1.477,1.4756,1.4758,1207000000.0
2009-02-18 17:20:00,1.4758,1.4771,1.4757,1.4761,1020999999.0
2009-02-18 17:25:00,1.4761,1.477,1.476,1.4768,1184599999.0
2009-02-18 17:30:00,1.47675,1.4786,1.4767,1.47825,935800000.0
2009-02-18 17:35:00,1.47825,1.4794,1.47685,1.4776,1430400000.0
2009-02-18 17:40:00,1.47755,1.47845,1.47755,1.4778,904200001.0
2009-02-18 17:45:00,1.4779,1.4792,1.4778,1.4786,1432800000.0
2009-02-18 17:50:00,1.4786,1.4789,1.478,1.47875,938400000.0
2009-02-18 17:55:00,1.47885,1.47885,1.47785,1.47795,1224800000.0
2009-02-18 18:00:00,1.4779,1.47795,1.4768,1.47695,1453999998.0
2009-02-18 18:05:00,1.477,1.4796,1.4769,1.47935,1105300000.0
2009-02-18 18:10:00,1.4793,1.47935,1.4784,1.47885,1560400000.0
2009-02-18 18:15:00,1.4789,1.4797,1.47885,1.4794,1158400000.0
2009-02-18 18:20:00,1.4794,1.4815,1.4793,1.4808,1114899999.0
2009-02-18 18:25:00,1.4809,1.4815,1.48,1.4814,1289000000.0
2009-02-18 18:30:00,1.48135,1.4814,1.48035,1.4813,1106500000.0
2009-02-18 18:35:00,1.4812,1.4819,1.481,1.48175,932400000.0
2009-02-18 18:40:00,1.4817,1.48235,1.48105,1.48225,1095500000.0
2009-02-18 18:45:00,1.4822,1.48225,1.4808,1.481,769200001.0
2009-02-18 18:50:00,1.481,1.48145,1.48065,1.48115,817600000.0
2009-02-18 18:55:00,1.4812,1.4826,1.48115,1.4821,914400000.0
2009-02-18 19:00:00,1.4821,1.4826,1.48145,1.48225,1155400000.0
2009-02-18 19:05:00,1.4822,1.4829,1.48215,1.48275,720200000.0
2009-02-18 19:10:00,1.48275,1.48425,1.48255,1.48345,1100800000.0
2009-02-18 19:15:00,1.48345,1.48345,1.48245,1.48305,809000000.0
2009-02-18 19:20:00,1.48305,1.4833,1.4827,1.4829,375000000.0
2009-02-18 19:25:00,1.48285,1.483,1.48105,1.48125,830900000.0
2009-02-18 19:30:00,1.4815,1.48225,1.4813,1.48165,582200000.0
2009-02-18 19:35:00,1.48165,1.48165,1.4807,1.4811,662600000.0
2009-02-18 19:40:00,1.4811,1.48115,1.48005,1.48035,681200000.0
2009-02-18 19:45:00,1.48035,1.48085,1.4793,1.47985,455800000.0
2009-02-18 19:50:00,1.47985,1.48075,1.4793,1.4806,577400000.0
2009-02-18 19:55:00,1.48065,1.4812,1.4804,1.481,471600000.0
2009-02-18 20:00:00,1.481,1.4818,1.48055,1.48125,671000000.0
2009-02-18 20:05:00,1.4813,1.4815,1.4807,1.481,653200000.0
2009-02-18 20:10:00,1.4809,1.48125,1.48075,1.481,483000000.0
2009-02-18 20:15:00,1.481,1.482,1.481,1.48145,624000000.0
2009-02-18 20:20:00,1.48145,1.48145,1.48095,1.48095,560400000.0
2009-02-18 20:25:00,1.48095,1.4813,1.48095,1.481,486800000.0
2009-02-18 20:30:00,1.48095,1.48125,1.4807,1.4808,511800000.0
2009-02-18 20:35:00,1.4808,1.481,1.47625,1.4767,1016000000.0
2009-02-18 20:40:00,1.4767,1.47735,1.4766,1.4769,842000000.0
2009-02-18 20:45:00,1.4769,1.4775,1.4761,1.47705,793900000.0
2009-02-18 20:50:00,1.47705,1.4772,1.4764,1.47675,577200000.0
2009-02-18 20:55:00,1.4769,1.47795,1.47645,1.47775,720600000.0
2009-02-18 21:00:00,1.4778,1.4781,1.47715,1.4775,849400000.0
2009-02-18 21:05:00,1.4775,1.47925,1.4775,1.4784,573600000.0
2009-02-18 21:10:00,1.4784,1.47865,1.47745,1.4775,730000000.0
2009-02-18 21:15:00,1.4775,1.4781,1.47715,1.47725,534200000.0
2009-02-18 21:20:00,1.47725,1.4783,1.4758,1.4767,588400000.0
2009-02-18 21:25:00,1.4768,1.4768,1.47575,1.47575,526700000.0
2009-02-18 21:30:00,1.4756,1.47675,1.47545,1.4762,683300000.0
2009-02-18 21:35:00,1.4762,1.47665,1.475,1.47525,821600000.0
2009-02-18 21:40:00,1.4752,1.47615,1.4752,1.47545,605200000.0
2009-02-18 21:45:00,1.4755,1.4759,1.4755,1.4756,531800000.0
2009-02-18 21:50:00,1.47575,1.47595,1.47555,1.47575,499400000.0
2009-02-18 21:55:00,1.47575,1.4768,1.4752,1.47655,950600000.0
2009-02-18 22:00:00,1.47655,1.47705,1.47625,1.47655,510600000.0
2009-02-18 22:05:00,1.47655,1.47695,1.4755,1.4758,547200000.0
2009-02-18 22:10:00,1.47585,1.4769,1.4757,1.47665,499000000.0
2009-02-18 22:15:00,1.47665,1.47665,1.47575,1.47635,498000000.0
2009-02-18 22:20:00,1.47635,1.47715,1.47605,1.47675,577700000.0
2009-02-18 22:25:00,1.4767,1.4769,1.47625,1.4765,362800000.0
2009-02-18 22:30:00,1.4765,1.47705,1.4762,1.47655,529800000.0
2009-02-18 22:35:00,1.4766,1.47725,1.4766,1.47695,401800000.0
2009-02-18 22:40:00,1.477,1.47725,1.4767,1.4769,340600000.0
2009-02-18 22:45:00,1.47685,1.47695,1.47645,1.4765,257000000.0
2009-02-18 22:50:00,1.4765,1.4771,1.47645,1.4768,267200000.0
2009-02-18 22:55:00,1.47685,1.4771,1.4766,1.47685,305200000.0
2009-02-18 23:00:00,1.477,1.477,1.4759,1.47605,264000000.0
2009-02-18 23:05:00,1.47605,1.47615,1.4758,1.47605,85800000.0
2009-02-18 23:10:00,1.47605,1.47645,1.47575,1.47615,253600000.0
2009-02-18 23:15:00,1.4762,1.4771,1.4761,1.4762,504400000.0
2009-02-18 23:20:00,1.47625,1.4763,1.47556,1.4758,173200000.0
2009-02-18 23:25:00,1.47605,1.47635,1.47605,1.4761,57000000.0
2009-02-18 23:30:00,1.4761,1.4763,1.47585,1.4761,169600000.0
2009-02-18 23:35:00,1.4761,1.4764,1.47605,1.4763,243400000.0
2009-02-18 23:40:00,1.4763,1.47635,1.476,1.476,117400000.0
2009-02-18 23:45:00,1.476,1.4766,1.476,1.4763,159000000.0
2009-02-18 23:50:00,1.4763,1.4764,1.4762,1.47625,66000000.0
2009-02-18 23:55:00,1.47625,1.4764,1.4759,1.4762,184800000.0
2009-02-19 00:00:00,1.47625,1.4766,1.47595,1.47655,128200000.0
2009-02-19 00:05:00,1.47655,1.4771,1.4759,1.4764,303800000.0
2009-02-19 00:10:00,1.47635,1.47635,1.4758,1.476,286400000.0
2009-02-19 00:15:00,1.476,1.4769,1.4758,1.4758,472400000.0
2009-02-19 00:20:00,1.4758,1.47605,1.47575,1.4758,140200000.0
2009-02-19 00:25:00,1.4758,1.4759,1.4758,1.4759,13000000.0
2009-02-19 00:30:00,1.4759,1.47655,1.47585,1.4763,117600000.0
2009-02-19 00:35:00,1.47635,1.4765,1.476,1.47605,134000000.0
2009-02-19 00:40:00,1.47605,1.4762,1.476,1.47615,99000000.0
2009-02-19 00:45:00,1.47625,1.47635,1.4756,1.4756,461600002.0
2009-02-19 00:50:00,1.47625,1.47635,1.47595,1.476,389200002.0
2009-02-19 00:55:00,1.47595,1.476,1.4755,1.4759,126800000.0
2009-02-19 01:00:00,1.4759,1.4762,1.4755,1.4757,276000000.0
2009-02-19 01:05:00,1.4757,1.47595,1.47565,1.4757,136600000.0
2009-02-19 01:10:00,1.4757,1.4759,1.4756,1.4756,45600000.0
2009-02-19 01:15:00,1.47565,1.47605,1.4756,1.47595,83000000.0
2009-02-19 01:20:00,1.47605,1.47605,1.47545,1.4755,153000000.0
2009-02-19 01:25:00,1.4755,1.47575,1.4754,1.4755,164200000.0
2009-02-19 01:30:00,1.4756,1.47615,1.4755,1.4759,167200000.0
2009-02-19 01:35:00,1.47585,1.47615,1.47585,1.476,127400000.0
2009-02-19 01:40:00,1.47605,1.47615,1.4757,1.4759,109600000.0
2009-02-19 01:45:00,1.4759,1.47625,1.4758,1.476,227200000.0
2009-02-19 01:50:00,1.476,1.476,1.4754,1.47595,296000000.0
2009-02-19 01:55:00,1.47605,1.47615,1.47545,1.47615,621600000.0
2009-02-19 02:00:00,1.47615,1.4763,1.4759,1.476,452200000.0
2009-02-19 02:05:00,1.476,1.47635,1.47585,1.47585,303800000.0
2009-02-19 02:10:00,1.47595,1.4763,1.47585,1.47605,340000000.0
2009-02-19 02:15:00,1.47605,1.47645,1.476,1.476,325000000.0
2009-02-19 02:20:00,1.476,1.47615,1.47585,1.4759,328600000.0
2009-02-19 02:25:00,1.4759,1.476,1.4754,1.47585,266600000.0
2009-02-19 02:30:00,1.47585,1.47645,1.4757,1.4762,439000000.0
2009-02-19 02:35:00,1.4763,1.4763,1.47595,1.476,218600000.0
2009-02-19 02:40:00,1.47605,1.4763,1.4758,1.47625,388000000.0
2009-02-19 02:45:00,1.4763,1.4763,1.476,1.4762,284800000.0
2009-02-19 02:50:00,1.4762,1.4768,1.4762,1.4768,233800000.0
2009-02-19 02:55:00,1.4767,1.4769,1.476,1.4763,550600000.0
2009-02-19 03:00:00,1.47635,1.4766,1.476,1.476,374800000.0
2009-02-19 03:05:00,1.476,1.47655,1.476,1.4764,409000000.0
2009-02-19 03:10:00,1.4764,1.4764,1.47585,1.4763,273600000.0
2009-02-19 03:15:00,1.4763,1.4763,1.47615,1.4762,119600000.0
2009-02-19 03:20:00,1.4762,1.4763,1.476,1.47625,438400000.0
2009-02-19 03:25:00,1.4762,1.4767,1.4762,1.4767,186200000.0
2009-02-19 03:30:00,1.4767,1.47675,1.47605,1.4762,212000000.0
2009-02-19 03:35:00,1.47615,1.4763,1.4757,1.4757,456800000.0
2009-02-19 03:40:00,1.4758,1.4759,1.4753,1.4755,339600000.0
2009-02-19 03:45:00,1.4755,1.476,1.47545,1.476,152400000.0
2009-02-19 03:50:00,1.476,1.476,1.47595,1.476,94400000.0
2009-02-19 03:55:00,1.476,1.4765,1.476,1.4763,284200000.0
2009-02-19 04:00:00,1.4764,1.47645,1.47585,1.47645,259200000.0
2009-02-19 04:05:00,1.4764,1.4765,1.47625,1.4763,237000000.0
2009-02-19 04:10:00,1.4763,1.4764,1.4762,1.47625,272400000.0
2009-02-19 04:15:00,1.4762,1.47625,1.47595,1.4761,225400000.0
2009-02-19 04:20:00,1.4761,1.4762,1.4758,1.47595,127800000.0
2009-02-19 04:25:00,1.47595,1.47635,1.4757,1.47605,168000000.0
2009-02-19 04:30:00,1.47605,1.4762,1.4759,1.47595,426000000.0
2009-02-19 04:35:00,1.47595,1.4764,1.47575,1.47595,641200000.0
2009-02-19 04:40:00,1.47595,1.47595,1.4754,1.4758,398400000.0
2009-02-19 04:45:00,1.4758,1.47605,1.47575,1.47595,367000000.0
2009-02-19 04:50:00,1.476,1.4761,1.4758,1.4761,238000000.0
2009-02-19 04:55:00,1.4761,1.47655,1.4761,1.4764,86800000.0
2009-02-19 05:00:00,1.4764,1.4767,1.476,1.4762,281000000.0
2009-02-19 05:05:00,1.4762,1.4764,1.47605,1.47625,130200000.0
2009-02-19 05:10:00,1.4763,1.4763,1.476,1.4761,123600000.0
2009-02-19 05:15:00,1.47605,1.4766,1.47605,1.4763,130600000.0
2009-02-19 05:20:00,1.4763,1.4768,1.4761,1.47655,238400000.0
2009-02-19 05:25:00,1.4766,1.47675,1.47645,1.47655,267800000.0
2009-02-19 05:30:00,1.47655,1.47655,1.4759,1.4761,699200000.0
2009-02-19 05:35:00,1.4762,1.4767,1.4761,1.47645,346800000.0
2009-02-19 05:40:00,1.47645,1.4766,1.47615,1.4764,507400000.0
2009-02-19 05:45:00,1.4764,1.47665,1.4763,1.47645,337000000.0
2009-02-19 05:50:00,1.4764,1.47675,1.47635,1.47675,240200000.0
2009-02-19 05:55:00,1.4765,1.4767,1.47645,1.4766,86000000.0
2009-02-19 06:00:00,1.47655,1.47725,1.4764,1.4771,506100000.0
2009-02-19 06:05:00,1.47705,1.47715,1.477,1.47705,206600000.0
2009-02-19 06:10:00,1.47705,1.47715,1.477,1.477,136400000.0
2009-02-19 06:15:00,1.477,1.4777,1.47665,1.4775,460800000.0
2009-02-19 06:20:00,1.47745,1.4779,1.4774,1.47745,240200000.0
2009-02-19 06:25:00,1.4775,1.47755,1.47725,1.47745,253400000.0
2009-02-19 06:30:00,1.47745,1.47755,1.4769,1.47705,514400000.0
2009-02-19 06:35:00,1.4771,1.47715,1.47645,1.47675,362000000.0
2009-02-19 06:40:00,1.47675,1.47685,1.4762,1.47635,355800000.0
2009-02-19 06:45:00,1.4763,1.4766,1.47605,1.4761,416800000.0
2009-02-19 06:50:00,1.476,1.4761,1.4757,1.47605,253400000.0
2009-02-19 06:55:00,1.4761,1.4765,1.47583,1.47615,270400000.0
2009-02-19 07:00:00,1.4761,1.47675,1.4761,1.4767,260000000.0
2009-02-19 07:05:00,1.47665,1.47675,1.47645,1.47655,173200000.0
2009-02-19 07:10:00,1.4765,1.4765,1.4757,1.47615,265200000.0
2009-02-19 07:15:00,1.47615,1.4766,1.47565,1.4763,578600000.0
2009-02-19 07:20:00,1.4763,1.4765,1.47595,1.47605,481400000.0
2009-02-19 07:25:00,1.47605,1.47665,1.47605,1.47645,288200000.0
2009-02-19 07:30:00,1.47645,1.4765,1.4756,1.47585,232600000.0
2009-02-19 07:35:00,1.47585,1.47615,1.4758,1.47605,365800000.0
2009-02-19 07:40:00,1.47605,1.47605,1.47595,1.476,268200000.0
2009-02-19 07:45:00,1.476,1.47635,1.47595,1.4762,279200000.0
2009-02-19 07:50:00,1.4762,1.47675,1.476,1.47665,261800000.0
2009-02-19 07:55:00,1.4767,1.4769,1.4766,1.4766,276800000.0
2009-02-19 08:00:00,1.4766,1.4768,1.47655,1.47675,197000000.0
2009-02-19 08:05:00,1.4767,1.4769,1.47665,1.4767,79600000.0
2009-02-19 08:10:00,1.47675,1.47735,1.4767,1.4771,270800000.0
2009-02-19 08:15:00,1.47705,1.47755,1.47705,1.4775,258400000.0
2009-02-19 08:20:00,1.4775,1.4777,1.47725,1.4777,195400000.0
2009-02-19 08:25:00,1.4777,1.47795,1.4774,1.4777,549800000.0
2009-02-19 08:30:00,1.4777,1.478,1.4776,1.4776,236400000.0
2009-02-19 08:35:00,1.4776,1.47805,1.47705,1.4772,314800000.0
2009-02-19 08:40:00,1.4772,1.47765,1.4771,1.4776,246800000.0
2009-02-19 08:45:00,1.4776,1.47825,1.4776,1.47825,529600001.0
2009-02-19 08:50:00,1.47825,1.47845,1.4779,1.4779,436800000.0
2009-02-19 08:55:00,1.47805,1.4787,1.4779,1.4786,636499999.0
2009-02-19 09:00:00,1.4786,1.4788,1.4784,1.4788,247200000.0
2009-02-19 09:05:00,1.4787,1.4788,1.4778,1.478,420000000.0
2009-02-19 09:10:00,1.4781,1.4781,1.4773,1.4777,419800000.0
2009-02-19 09:15:00,1.4778,1.47825,1.4778,1.478,549000000.0
2009-02-19 09:20:00,1.478,1.47845,1.47795,1.47825,730400000.0
2009-02-19 09:25:00,1.47825,1.47845,1.47785,1.4784,1787400000.0
2009-02-19 09:30:00,1.4784,1.4786,1.47795,1.47795,1173800000.0
2009-02-19 09:35:00,1.47795,1.4795,1.47795,1.4788,1452200001.0
2009-02-19 09:40:00,1.4789,1.4807,1.4789,1.48055,836800000.0
2009-02-19 09:45:00,1.48055,1.48115,1.4803,1.4805,1323300000.0
2009-02-19 09:50:00,1.4805,1.4811,1.48015,1.4804,1214999997.0
2009-02-19 09:55:00,1.4804,1.4807,1.47965,1.48065,771000000.0
2009-02-19 10:00:00,1.4807,1.48375,1.48065,1.4835,1277200000.0
2009-02-19 10:05:00,1.4835,1.4837,1.4826,1.48265,1239400001.0
2009-02-19 10:10:00,1.48265,1.4832,1.48245,1.48305,1333200001.0
2009-02-19 10:15:00,1.4831,1.4856,1.4829,1.48535,1596899999.0
2009-02-19 10:20:00,1.48535,1.48615,1.4852,1.4853,1378599997.0
2009-02-19 10:25:00,1.4853,1.48645,1.4842,1.4862,1509900000.0
2009-02-19 10:30:00,1.4862,1.48645,1.485,1.48595,1577300000.0
2009-02-19 10:35:00,1.48595,1.48595,1.48495,1.4853,1308900001.0
2009-02-19 10:40:00,1.4853,1.4854,1.4847,1.485,1534799999.0
2009-02-19 10:45:00,1.485,1.4851,1.48445,1.48445,2006200003.0
2009-02-19 10:50:00,1.48445,1.4854,1.48435,1.4852,1489800001.0
2009-02-19 10:55:00,1.4852,1.48605,1.48485,1.4855,1032600000.0
2009-02-19 11:00:00,1.4855,1.4864,1.48525,1.4864,1255600001.0
2009-02-19 11:05:00,1.4864,1.48795,1.4863,1.48795,1286500000.0
2009-02-19 11:10:00,1.488,1.48805,1.4872,1.4873,1117799999.0
2009-02-19 11:15:00,1.4873,1.4874,1.4867,1.48675,1140400000.0
2009-02-19 11:20:00,1.48675,1.48765,1.4865,1.4874,1054200000.0
2009-02-19 11:25:00,1.4874,1.48825,1.4874,1.48795,1039499999.0
2009-02-19 11:30:00,1.48795,1.4889,1.48765,1.4884,1301800000.0
2009-02-19 11:35:00,1.4884,1.4884,1.48745,1.4881,1153600001.0
2009-02-19 11:40:00,1.48805,1.4911,1.4879,1.49055,1407999999.0
2009-02-19 11:45:00,1.4906,1.4908,1.48995,1.4904,1020800000.0
2009-02-19 11:50:00,1.49045,1.49115,1.4897,1.49035,1198000000.0
2009-02-19 11:55:00,1.49035,1.4904,1.48885,1.48895,1102800000.0
2009-02-19 12:00:00,1.48895,1.49245,1.48895,1.49135,1204400000.0
2009-02-19 12:05:00,1.4913,1.49185,1.49045,1.4917,1143800001.0
2009-02-19 12:10:00,1.4917,1.49395,1.4914,1.4934,1563199999.0
2009-02-19 12:15:00,1.49335,1.4934,1.49265,1.4933,1417699999.0
2009-02-19 12:20:00,1.4933,1.4935,1.4928,1.4928,1041500000.0
2009-02-19 12:25:00,1.49285,1.493,1.4924,1.4927,1599600001.0
2009-02-19 12:30:00,1.4927,1.49325,1.49225,1.4929,1311199999.0
2009-02-19 12:35:00,1.4929,1.4936,1.49265,1.4931,990400000.0
2009-02-19 12:40:00,1.4931,1.49455,1.4931,1.4941,1278400000.0
2009-02-19 12:45:00,1.4941,1.4944,1.49305,1.49305,1117400000.0
2009-02-19 12:50:00,1.4931,1.49335,1.49155,1.4922,1312099999.0
2009-02-19 12:55:00,1.4922,1.4923,1.488,1.48955,1345000001.0
2009-02-19 13:00:00,1.4897,1.4913,1.48915,1.49065,1369000001.0
2009-02-19 13:05:00,1.4907,1.4918,1.49015,1.49105,986800000.0
2009-02-19 13:10:00,1.49105,1.4917,1.49055,1.4909,930200000.0
2009-02-19 13:15:00,1.491,1.4914,1.49055,1.4907,1008800000.0
2009-02-19 13:20:00,1.49065,1.49115,1.49035,1.4904,1040200002.0
2009-02-19 13:25:00,1.4904,1.491,1.49025,1.49065,711400000.0
2009-02-19 13:30:00,1.49065,1.4908,1.48975,1.49015,1246600000.0
2009-02-19 13:35:00,1.4902,1.491,1.49015,1.49065,1591199999.0
2009-02-19 13:40:00,1.49065,1.49075,1.49005,1.4904,1222800000.0
2009-02-19 13:45:00,1.4903,1.49035,1.48965,1.4901,1230800000.0
2009-02-19 13:50:00,1.4901,1.4903,1.4897,1.4898,529200000.0
2009-02-19 13:55:00,1.48995,1.49085,1.4899,1.4907,878000001.0
2009-02-19 14:00:00,1.4907,1.4916,1.4907,1.49145,657200000.0
2009-02-19 14:05:00,1.49145,1.4916,1.49105,1.4913,710600000.0
2009-02-19 14:10:00,1.49135,1.49135,1.4906,1.4908,653800000.0
2009-02-19 14:15:00,1.4909,1.49255,1.4908,1.4925,860500000.0
2009-02-19 14:20:00,1.49225,1.4927,1.49215,1.49225,1106000000.0
2009-02-19 14:25:00,1.4923,1.4927,1.49225,1.49245,743199999.0
2009-02-19 14:30:00,1.4923,1.4934,1.4923,1.4932,1356800000.0
2009-02-19 14:35:00,1.4932,1.4933,1.4927,1.4927,731999999.0
2009-02-19 14:40:00,1.4927,1.49325,1.4927,1.493,838200000.0
2009-02-19 14:45:00,1.49285,1.4937,1.49285,1.49295,767500000.0
2009-02-19 14:50:00,1.49295,1.4933,1.49205,1.49265,1103200003.0
2009-02-19 14:55:00,1.4926,1.493,1.4922,1.4926,881399999.0
2009-02-19 15:00:00,1.4926,1.4935,1.49225,1.4933,1805400002.0
2009-02-19 15:05:00,1.4933,1.49415,1.49325,1.49325,850600000.0
2009-02-19 15:10:00,1.49325,1.49325,1.49185,1.4926,1001200000.0
2009-02-19 15:15:00,1.49255,1.49255,1.4911,1.49135,592600000.0
2009-02-19 15:20:00,1.4914,1.49145,1.491,1.4913,363600000.0
2009-02-19 15:25:00,1.4913,1.4914,1.49095,1.49095,324600000.0
2009-02-19 15:30:00,1.49095,1.4914,1.49085,1.4914,787000000.0
2009-02-19 15:35:00,1.4914,1.4931,1.49105,1.4927,952000000.0
2009-02-19 15:40:00,1.4927,1.4927,1.4916,1.49185,1102000001.0
2009-02-19 15:45:00,1.4919,1.4934,1.4918,1.49265,1202800000.0
2009-02-19 15:50:00,1.4927,1.49315,1.49235,1.49315,528300000.0
2009-02-19 15:55:00,1.49315,1.49375,1.49285,1.4932,716200000.0
2009-02-19 16:00:00,1.4932,1.4943,1.4931,1.49395,1045200000.0
2009-02-19 16:05:00,1.49395,1.49435,1.4938,1.49385,1608400000.0
2009-02-19 16:10:00,1.49385,1.49405,1.49285,1.4938,843000000.0
2009-02-19 16:15:00,1.4938,1.4938,1.4929,1.49315,671000001.0
2009-02-19 16:20:00,1.49315,1.4937,1.4928,1.49285,702800000.0
2009-02-19 16:25:00,1.49285,1.49365,1.49275,1.4931,688599999.0
2009-02-19 16:30:00,1.4931,1.49315,1.4924,1.49265,595000000.0
2009-02-19 16:35:00,1.49255,1.49345,1.49215,1.4924,1535500003.0
2009-02-19 16:40:00,1.49235,1.49405,1.49235,1.49315,1633200021.0
2009-02-19 16:45:00,1.4931,1.49325,1.4917,1.4917,973699998.0
2009-02-19 16:50:00,1.4917,1.4922,1.4916,1.49175,1420999997.0
2009-02-19 16:55:00,1.4918,1.4935,1.4917,1.49295,1128200000.0
2009-02-19 17:00:00,1.4928,1.4939,1.49195,1.49285,1378399999.0
2009-02-19 17:05:00,1.49285,1.49325,1.49205,1.4923,940000000.0
2009-02-19 17:10:00,1.49235,1.4924,1.49135,1.4918,1039200000.0
2009-02-19 17:15:00,1.4918,1.492,1.4912,1.4913,952800000.0
2009-02-19 17:20:00,1.4913,1.49175,1.49045,1.4912,1182700000.0
2009-02-19 17:25:00,1.4913,1.4914,1.48975,1.4899,1775900006.0
2009-02-19 17:30:00,1.48995,1.49065,1.48905,1.4893,1023399999.0
2009-02-19 17:35:00,1.4893,1.48945,1.48895,1.4891,517200000.0
2009-02-19 17:40:00,1.48915,1.4893,1.489,1.48905,821000000.0
2009-02-19 17:45:00,1.48905,1.48995,1.48875,1.4888,858000000.0
2009-02-19 17:50:00,1.4888,1.4892,1.48805,1.4883,1195999999.0
2009-02-19 17:55:00,1.4883,1.4886,1.4879,1.4885,845200000.0
2009-02-19 18:00:00,1.4885,1.4897,1.48805,1.4896,1205000001.0
2009-02-19 18:05:00,1.4896,1.49115,1.4896,1.4901,1150200000.0
2009-02-19 18:10:00,1.4901,1.491,1.48955,1.49,1385600008.0
2009-02-19 18:15:00,1.49,1.4902,1.48905,1.4894,927799999.0
2009-02-19 18:20:00,1.48945,1.4899,1.48805,1.4883,904400000.0
2009-02-19 18:25:00,1.4883,1.4886,1.48795,1.48845,902599994.0
2009-02-19 18:30:00,1.4885,1.489,1.488,1.4883,822400000.0
2009-02-19 18:35:00,1.4883,1.4887,1.4881,1.4886,975400000.0
2009-02-19 18:40:00,1.4886,1.4889,1.4876,1.48795,1435300000.0
2009-02-19 18:45:00,1.48795,1.48915,1.48775,1.48825,1146400000.0
2009-02-19 18:50:00,1.48825,1.4888,1.4881,1.48835,836100000.0
2009-02-19 18:55:00,1.4884,1.4887,1.4879,1.48845,623599999.0
2009-02-19 19:00:00,1.4884,1.4889,1.4879,1.4883,855200000.0
2009-02-19 19:05:00,1.48835,1.4898,1.4883,1.4898,842000000.0
2009-02-19 19:10:00,1.4899,1.4899,1.4887,1.48875,835200000.0
2009-02-19 19:15:00,1.4891,1.48935,1.4886,1.4886,1092600000.0
2009-02-19 19:20:00,1.4885,1.4895,1.4885,1.4894,653000000.0
2009-02-19 19:25:00,1.4894,1.4894,1.48835,1.48845,1204000000.0
2009-02-19 19:30:00,1.48845,1.48865,1.488,1.48845,469800000.0
2009-02-19 19:35:00,1.48855,1.4895,1.4884,1.48875,917800000.0
2009-02-19 19:40:00,1.48875,1.48875,1.48785,1.4882,753600000.0
2009-02-19 19:45:00,1.48815,1.4884,1.4876,1.4879,398400000.0
2009-02-19 19:50:00,1.4879,1.4897,1.4876,1.4895,1025000000.0
2009-02-19 19:55:00,1.4895,1.4897,1.4891,1.4891,568000000.0
2009-02-19 20:00:00,1.4891,1.4892,1.48845,1.48885,741600000.0
2009-02-19 20:05:00,1.4889,1.4894,1.4887,1.48925,1008800000.0
2009-02-19 20:10:00,1.48925,1.4898,1.48915,1.4897,254600000.0
2009-02-19 20:15:00,1.48985,1.49065,1.4895,1.4898,762200000.0
2009-02-19 20:20:00,1.4898,1.49,1.48955,1.48975,327600000.0
2009-02-19 20:25:00,1.4899,1.4899,1.48905,1.4893,366000000.0
2009-02-19 20:30:00,1.4893,1.48995,1.48915,1.48965,273000000.0
2009-02-19 20:35:00,1.48965,1.49025,1.4895,1.49,475100000.0
2009-02-19 20:40:00,1.48995,1.4901,1.48935,1.48935,1067800000.0
2009-02-19 20:45:00,1.48935,1.4897,1.489,1.4891,611200000.0
2009-02-19 20:50:00,1.48905,1.4893,1.48895,1.48905,473400000.0
2009-02-19 20:55:00,1.489,1.4891,1.4882,1.48855,487800000.0
2009-02-19 21:00:00,1.48855,1.4888,1.48815,1.4886,375800000.0
2009-02-19 21:05:00,1.4887,1.48885,1.4881,1.4887,502800000.0
2009-02-19 21:10:00,1.4887,1.4889,1.4884,1.4884,370200000.0
2009-02-19 21:15:00,1.4884,1.4886,1.48805,1.48815,227200000.0
2009-02-19 21:20:00,1.48815,1.48845,1.4881,1.4882,431800000.0
2009-02-19 21:25:00,1.4882,1.48845,1.48805,1.4881,478400000.0
2009-02-19 21:30:00,1.4881,1.48855,1.4881,1.48845,573600000.0
2009-02-19 21:35:00,1.48845,1.4885,1.4882,1.4882,486800000.0
2009-02-19 21:40:00,1.48825,1.48865,1.4882,1.4883,423000000.0
2009-02-19 21:45:00,1.48825,1.4886,1.48815,1.48815,488200000.0
2009-02-19 21:50:00,1.48815,1.48845,1.48815,1.4883,641600000.0
2009-02-19 21:55:00,1.4882,1.48875,1.4882,1.4884,655000000.0
2009-02-19 22:00:00,1.4884,1.4887,1.48815,1.4886,201900000.0
2009-02-19 22:05:00,1.4885,1.4887,1.48815,1.48825,454000000.0
2009-02-19 22:10:00,1.48825,1.4883,1.48745,1.48775,269200000.0
2009-02-19 22:15:00,1.48775,1.4879,1.48665,1.4867,455600000.0
2009-02-19 22:20:00,1.4867,1.487,1.4866,1.48675,532400000.0
2009-02-19 22:25:00,1.48675,1.4871,1.4867,1.48695,436000000.0
2009-02-19 22:30:00,1.48695,1.48715,1.48665,1.4867,435400000.0
2009-02-19 22:35:00,1.4867,1.48795,1.48655,1.4867,734500000.0
2009-02-19 22:40:00,1.4867,1.48725,1.48665,1.4869,584800000.0
2009-02-19 22:45:00,1.487,1.4871,1.48665,1.487,380800000.0
2009-02-19 22:50:00,1.487,1.4873,1.48685,1.4873,259200000.0
2009-02-19 22:55:00,1.48735,1.48805,1.4872,1.4875,309600000.0
2009-02-19 23:00:00,1.4875,1.48765,1.48695,1.4871,413000000.0
2009-02-19 23:05:00,1.4871,1.4873,1.4868,1.48705,305400000.0
2009-02-19 23:10:00,1.48715,1.48785,1.48695,1.48735,332800000.0
2009-02-19 23:15:00,1.48735,1.4875,1.4871,1.4875,172600000.0
2009-02-19 23:20:00,1.4875,1.48755,1.48715,1.4873,78000000.0
2009-02-19 23:25:00,1.4873,1.48755,1.48703,1.4874,141000000.0
2009-02-19 23:30:00,1.48735,1.4875,1.48704,1.48725,215000000.0
2009-02-19 23:35:00,1.4874,1.48765,1.48705,1.48715,294200000.0
2009-02-19 23:40:00,1.4873,1.4875,1.48695,1.48695,204200000.0
2009-02-19 23:45:00,1.4871,1.48745,1.48695,1.4873,146800000.0
2009-02-19 23:50:00,1.48745,1.48745,1.48705,1.4872,118600000.0
2009-02-19 23:55:00,1.4872,1.4875,1.487,1.48715,210600000.0
2009-02-20 00:00:00,1.4872,1.4873,1.4867,1.487,120600000.0
2009-02-20 00:05:00,1.487,1.4872,1.4866,1.4868,165800000.0
2009-02-20 00:10:00,1.4868,1.487,1.4865,1.4867,144800000.0
2009-02-20 00:15:00,1.4867,1.48705,1.48655,1.48675,159600000.0
2009-02-20 00:20:00,1.48675,1.48715,1.48665,1.4871,160200000.0
2009-02-20 00:25:00,1.48705,1.48725,1.48695,1.4872,101000000.0
2009-02-20 00:30:00,1.4872,1.48735,1.48715,1.4873,61800000.0
2009-02-20 00:35:00,1.4873,1.4873,1.48693,1.4873,340400000.0
2009-02-20 00:40:00,1.4873,1.4873,1.4873,1.4873,84000000.0
2009-02-20 00:45:00,1.4873,1.48775,1.4872,1.48755,174000000.0
2009-02-20 00:50:00,1.4875,1.4875,1.4873,1.4873,166800000.0
2009-02-20 00:55:00,1.4873,1.4874,1.4873,1.4874,53000000.0
2009-02-20 01:00:00,1.4873,1.4873,1.4868,1.48685,232000000.0
2009-02-20 01:05:00,1.48695,1.4874,1.4868,1.4872,219600000.0
2009-02-20 01:10:00,1.4872,1.4873,1.48705,1.48705,75600000.0
2009-02-20 01:15:00,1.48715,1.48725,1.487,1.4871,68600000.0
2009-02-20 01:20:00,1.487,1.487,1.4865,1.48665,128800000.0
2009-02-20 01:25:00,1.4868,1.4872,1.48663,1.48688,365000000.0
2009-02-20 01:30:00,1.48705,1.4873,1.48705,1.48705,42600000.0
2009-02-20 01:35:00,1.4872,1.4872,1.48705,1.4872,49600000.0
2009-02-20 01:40:00,1.4872,1.48735,1.487,1.48725,122600000.0
2009-02-20 01:45:00,1.4873,1.48735,1.4869,1.4869,78200000.0
2009-02-20 01:50:00,1.48685,1.48695,1.48675,1.4868,125600000.0
2009-02-20 01:55:00,1.48675,1.4868,1.4866,1.48665,416600000.0
2009-02-20 02:00:00,1.48665,1.487,1.4866,1.487,394600000.0
2009-02-20 02:05:00,1.48675,1.4872,1.48648,1.4871,79800000.0
2009-02-20 02:10:00,1.4871,1.4875,1.48666,1.4873,441200000.0
2009-02-20 02:15:00,1.4873,1.4873,1.487,1.4871,147000000.0
2009-02-20 02:20:00,1.48715,1.4872,1.48639,1.487,139000000.0
2009-02-20 02:25:00,1.4871,1.4877,1.487,1.4875,243800000.0
2009-02-20 02:30:00,1.4875,1.4876,1.4872,1.4872,137200000.0
2009-02-20 02:35:00,1.4872,1.48725,1.487,1.4871,302400000.0
2009-02-20 02:40:00,1.4871,1.48715,1.487,1.48705,155400000.0
2009-02-20 02:45:00,1.48705,1.48705,1.4868,1.4868,101200000.0
2009-02-20 02:50:00,1.4868,1.4873,1.4868,1.4872,288800000.0
2009-02-20 02:55:00,1.4873,1.48755,1.48675,1.48675,317000000.0
2009-02-20 03:00:00,1.48675,1.48685,1.48665,1.4867,263800000.0
2009-02-20 03:05:00,1.4867,1.48705,1.48655,1.4868,532400000.0
2009-02-20 03:10:00,1.4869,1.4871,1.4868,1.4868,103000000.0
2009-02-20 03:15:00,1.4868,1.48685,1.4863,1.4863,251400000.0
2009-02-20 03:20:00,1.4863,1.4865,1.48625,1.4865,116200000.0
2009-02-20 03:25:00,1.4865,1.4865,1.4863,1.4864,93800000.0
2009-02-20 03:30:00,1.4864,1.4866,1.4863,1.4863,119200000.0
2009-02-20 03:35:00,1.4863,1.4865,1.4862,1.4863,164200000.0
2009-02-20 03:40:00,1.4863,1.48655,1.48625,1.4865,262600000.0
2009-02-20 03:45:00,1.4865,1.4869,1.4865,1.4865,213600000.0
2009-02-20 03:50:00,1.4865,1.48675,1.48645,1.4865,208800000.0
2009-02-20 03:55:00,1.4865,1.4866,1.48605,1.4866,97400000.0
2009-02-20 04:00:00,1.4866,1.4866,1.48635,1.4865,298800000.0
2009-02-20 04:05:00,1.4865,1.4871,1.4865,1.4869,210200000.0
2009-02-20 04:10:00,1.4869,1.4872,1.4869,1.487,169000000.0
2009-02-20 04:15:00,1.487,1.4872,1.4867,1.4871,174400000.0
2009-02-20 04:20:00,1.4871,1.4872,1.4871,1.4871,108000000.0
2009-02-20 04:25:00,1.4871,1.4871,1.4868,1.487,202800000.0
2009-02-20 04:30:00,1.487,1.4871,1.48675,1.4871,264600000.0
2009-02-20 04:35:00,1.48715,1.4872,1.48695,1.487,267800000.0
2009-02-20 04:40:00,1.487,1.4873,1.48655,1.4867,264000000.0
2009-02-20 04:45:00,1.4867,1.4872,1.4866,1.4871,314200000.0
2009-02-20 04:50:00,1.4871,1.4874,1.48705,1.4873,147800000.0
2009-02-20 04:55:00,1.48725,1.4876,1.48725,1.4873,188200000.0
2009-02-20 05:00:00,1.48688,1.48795,1.48688,1.4877,264600000.0
2009-02-20 05:05:00,1.4877,1.4878,1.4875,1.4878,228600000.0
2009-02-20 05:10:00,1.48775,1.48775,1.48745,1.4875,132000000.0
2009-02-20 05:15:00,1.4875,1.4875,1.48735,1.4875,214000000.0
2009-02-20 05:20:00,1.4875,1.4875,1.48707,1.4875,164600000.0
2009-02-20 05:25:00,1.4875,1.48765,1.4867,1.48685,385400000.0
2009-02-20 05:30:00,1.4869,1.4875,1.4868,1.4869,414000000.0
2009-02-20 05:35:00,1.4869,1.4872,1.48645,1.4866,287800000.0
2009-02-20 05:40:00,1.4866,1.4871,1.4864,1.4868,424000000.0
2009-02-20 05:45:00,1.4868,1.48725,1.4867,1.4868,224600000.0
2009-02-20 05:50:00,1.4868,1.48685,1.48655,1.4867,350600000.0
2009-02-20 05:55:00,1.4867,1.4871,1.4865,1.4868,493200000.0
2009-02-20 06:00:00,1.4868,1.4869,1.4865,1.4868,300000000.0
2009-02-20 06:05:00,1.4868,1.4868,1.4863,1.48665,519000000.0
2009-02-20 06:10:00,1.48655,1.4872,1.48645,1.4867,266400000.0
2009-02-20 06:15:00,1.4867,1.48675,1.4864,1.48675,293200000.0
2009-02-20 06:20:00,1.48675,1.4868,1.4864,1.4864,283000000.0
2009-02-20 06:25:00,1.4864,1.4868,1.4864,1.48645,272600000.0
2009-02-20 06:30:00,1.4865,1.48695,1.4863,1.4866,370400000.0
2009-02-20 06:35:00,1.4866,1.48665,1.4857,1.4861,661600000.0
2009-02-20 06:40:00,1.4861,1.4861,1.48535,1.48565,796000000.0
2009-02-20 06:45:00,1.4857,1.48595,1.4856,1.4859,291200000.0
2009-02-20 06:50:00,1.4858,1.4859,1.48575,1.4858,152600000.0
2009-02-20 06:55:00,1.48557,1.48585,1.48526,1.4857,438400000.0
2009-02-20 07:00:00,1.4857,1.48575,1.48505,1.4851,924799987.0
2009-02-20 07:05:00,1.4851,1.48565,1.4851,1.4854,436600000.0
2009-02-20 07:10:00,1.4854,1.4856,1.48525,1.4855,272600000.0
2009-02-20 07:15:00,1.48555,1.48575,1.4853,1.48575,178400000.0
2009-02-20 07:20:00,1.48575,1.48615,1.48535,1.48615,218000000.0
2009-02-20 07:25:00,1.48615,1.48615,1.48595,1.486,302000000.0
2009-02-20 07:30:00,1.48605,1.4863,1.48595,1.48625,154200000.0
2009-02-20 07:35:00,1.48609,1.48655,1.48592,1.4862,254400000.0
2009-02-20 07:40:00,1.4862,1.48645,1.48615,1.4864,152200000.0
2009-02-20 07:45:00,1.4865,1.48655,1.48581,1.48587,175800000.0
2009-02-20 07:50:00,1.48561,1.4861,1.48561,1.486,260200000.0
2009-02-20 07:55:00,1.486,1.48655,1.48595,1.48605,379400000.0
2009-02-20 08:00:00,1.48605,1.48625,1.4857,1.4859,234800000.0
2009-02-20 08:05:00,1.4859,1.48615,1.4857,1.4858,183200000.0
2009-02-20 08:10:00,1.4858,1.4859,1.4858,1.4858,76600000.0
2009-02-20 08:15:00,1.4858,1.48645,1.4854,1.48595,332600000.0
2009-02-20 08:20:00,1.486,1.4863,1.4854,1.4859,376200000.0
2009-02-20 08:25:00,1.48585,1.48665,1.48555,1.4862,331800000.0
2009-02-20 08:30:00,1.4862,1.487,1.48595,1.4868,462000000.0
2009-02-20 08:35:00,1.48695,1.4876,1.4869,1.4873,189000000.0
2009-02-20 08:40:00,1.4873,1.48775,1.48665,1.48765,470400000.0
2009-02-20 08:45:00,1.48745,1.4876,1.48725,1.48737,234200000.0
2009-02-20 08:50:00,1.4875,1.4878,1.4872,1.4874,292400000.0
2009-02-20 08:55:00,1.48735,1.4877,1.48725,1.4874,395900000.0
2009-02-20 09:00:00,1.4874,1.4878,1.4874,1.48755,625800000.0
2009-02-20 09:05:00,1.48755,1.48785,1.48555,1.48585,912800000.0
2009-02-20 09:10:00,1.48595,1.48665,1.4858,1.48605,868200000.0
2009-02-20 09:15:00,1.48605,1.48645,1.4853,1.48535,809300000.0
2009-02-20 09:20:00,1.4853,1.4858,1.4837,1.48535,696200000.0
2009-02-20 09:25:00,1.48535,1.4863,1.4853,1.4861,713000000.0
2009-02-20 09:30:00,1.4861,1.4864,1.4857,1.4858,712800000.0
2009-02-20 09:35:00,1.4857,1.48675,1.4857,1.4864,702400000.0
2009-02-20 09:40:00,1.4864,1.48665,1.48595,1.4861,810400000.0
2009-02-20 09:45:00,1.48605,1.4866,1.486,1.48625,664400000.0
2009-02-20 09:50:00,1.4863,1.48645,1.48595,1.48625,476400000.0
2009-02-20 09:55:00,1.48625,1.4868,1.4859,1.4867,497600000.0
2009-02-20 10:00:00,1.48675,1.48775,1.48675,1.48715,546200000.0
2009-02-20 10:05:00,1.48715,1.4878,1.4865,1.48665,520600000.0
2009-02-20 10:10:00,1.48665,1.487,1.48565,1.4861,947800002.0
2009-02-20 10:15:00,1.4861,1.4869,1.48575,1.4869,770800001.0
2009-02-20 10:20:00,1.487,1.48725,1.4866,1.48705,966800000.0
2009-02-20 10:25:00,1.48705,1.4874,1.48635,1.4871,1093800000.0
2009-02-20 10:30:00,1.4871,1.4871,1.4859,1.487,1312400000.0
2009-02-20 10:35:00,1.48705,1.48735,1.4868,1.487,647200000.0
2009-02-20 10:40:00,1.487,1.48785,1.48655,1.4875,672000000.0
2009-02-20 10:45:00,1.4875,1.4895,1.4875,1.489,1021100000.0
2009-02-20 10:50:00,1.489,1.49175,1.489,1.4905,1554100000.0
2009-02-20 10:55:00,1.4905,1.4913,1.48985,1.49065,1162400000.0
2009-02-20 11:00:00,1.49075,1.4926,1.4901,1.4925,1435500004.0
2009-02-20 11:05:00,1.4926,1.4947,1.49255,1.49445,1983500002.0
2009-02-20 11:10:00,1.4945,1.49465,1.49355,1.49385,1326200000.0
2009-02-20 11:15:00,1.4939,1.4944,1.49365,1.49405,971000000.0
2009-02-20 11:20:00,1.494,1.4941,1.4937,1.4941,765200001.0
2009-02-20 11:25:00,1.4941,1.4958,1.4941,1.49545,882800000.0
2009-02-20 11:30:00,1.4956,1.4971,1.4956,1.497,1571499997.0
2009-02-20 11:35:00,1.4969,1.49845,1.4969,1.49825,1258199999.0
2009-02-20 11:40:00,1.49825,1.49825,1.4961,1.4967,1805599993.0
2009-02-20 11:45:00,1.4967,1.49705,1.49655,1.49675,1106999999.0
2009-02-20 11:50:00,1.49675,1.497,1.4964,1.49695,1059800000.0
2009-02-20 11:55:00,1.497,1.4972,1.4965,1.49655,1080100000.0
2009-02-20 12:00:00,1.49655,1.4969,1.4964,1.49645,1721799989.0
2009-02-20 12:05:00,1.49655,1.49675,1.49645,1.49655,929000000.0
2009-02-20 12:10:00,1.49655,1.4967,1.49615,1.49625,880800000.0
2009-02-20 12:15:00,1.49625,1.49665,1.4962,1.49645,1061399999.0
2009-02-20 12:20:00,1.49645,1.49675,1.49615,1.49625,1640600007.0
2009-02-20 12:25:00,1.49625,1.4967,1.49605,1.4965,1829999987.0
2009-02-20 12:30:00,1.49655,1.4971,1.49645,1.49685,1678400001.0
2009-02-20 12:35:00,1.49685,1.49695,1.49655,1.49675,1001400000.0
2009-02-20 12:40:00,1.49675,1.49685,1.4966,1.49675,594600000.0
2009-02-20 12:45:00,1.49675,1.49725,1.4964,1.49645,1302100000.0
2009-02-20 12:50:00,1.49645,1.4968,1.49635,1.49655,1360800004.0
2009-02-20 12:55:00,1.49655,1.4971,1.49645,1.49705,1117399998.0
2009-02-20 13:00:00,1.4971,1.49725,1.49625,1.4963,1075799998.0
2009-02-20 13:05:00,1.49635,1.49705,1.4963,1.4968,1386200002.0
2009-02-20 13:10:00,1.49695,1.4971,1.4968,1.49685,1062199990.0
2009-02-20 13:15:00,1.49685,1.4972,1.4967,1.4968,767000000.0
2009-02-20 13:20:00,1.49675,1.4969,1.4965,1.49655,768999999.0
2009-02-20 13:25:00,1.49655,1.4971,1.49655,1.4971,601000000.0
2009-02-20 13:30:00,1.4971,1.4972,1.497,1.4971,444000000.0
2009-02-20 13:35:00,1.4971,1.4971,1.49625,1.49625,1102999994.0
2009-02-20 13:40:00,1.49625,1.49715,1.49625,1.49695,878600000.0
2009-02-20 13:45:00,1.49695,1.49735,1.49685,1.4972,565800000.0
2009-02-20 13:50:00,1.4972,1.4972,1.49685,1.49705,324200000.0
2009-02-20 13:55:00,1.49715,1.49775,1.4971,1.49755,877400000.0
2009-02-20 14:00:00,1.49775,1.49865,1.4972,1.4985,1453600001.0
2009-02-20 14:05:00,1.49855,1.4989,1.49815,1.4984,1411000000.0
2009-02-20 14:10:00,1.49825,1.4988,1.4977,1.49805,1708999998.0
2009-02-20 14:15:00,1.4981,1.49815,1.49605,1.49605,2377599999.0
2009-02-20 14:20:00,1.49605,1.4964,1.49555,1.49595,1608500001.0
2009-02-20 14:25:00,1.49595,1.49645,1.49565,1.4957,945000000.0
2009-02-20 14:30:00,1.4957,1.49585,1.49405,1.49445,1225799997.0
2009-02-20 14:35:00,1.49445,1.49485,1.49425,1.4945,2135999996.0
2009-02-20 14:40:00,1.49445,1.49455,1.494,1.494,1396000000.0
2009-02-20 14:45:00,1.494,1.49415,1.49265,1.4935,1949099998.0
2009-02-20 14:50:00,1.4935,1.49425,1.4934,1.4942,748400002.0
2009-02-20 14:55:00,1.49415,1.49415,1.49285,1.49315,1027400000.0
2009-02-20 15:00:00,1.4932,1.4932,1.49195,1.49225,2351499993.0
2009-02-20 15:05:00,1.49225,1.4927,1.492,1.4927,2636799999.0
2009-02-20 15:10:00,1.49275,1.49295,1.492,1.492,2222899980.0
2009-02-20 15:15:00,1.492,1.4923,1.4918,1.4922,1311999991.0
2009-02-20 15:20:00,1.49215,1.493,1.49205,1.49295,1268000005.0
2009-02-20 15:25:00,1.493,1.49345,1.4925,1.49275,895400000.0
2009-02-20 15:30:00,1.49265,1.49375,1.49215,1.4934,1381800002.0
2009-02-20 15:35:00,1.4934,1.4935,1.49265,1.4929,1277999999.0
2009-02-20 15:40:00,1.4929,1.4936,1.49285,1.4934,1187400000.0
2009-02-20 15:45:00,1.4934,1.49365,1.4927,1.4935,1037200000.0
2009-02-20 15:50:00,1.4935,1.49385,1.49345,1.4936,1463000001.0
2009-02-20 15:55:00,1.4936,1.4937,1.4927,1.4929,1068199992.0
2009-02-20 16:00:00,1.4929,1.4934,1.49285,1.49295,723900001.0
2009-02-20 16:05:00,1.493,1.4935,1.4917,1.4919,1767400000.0
2009-02-20 16:10:00,1.4918,1.4919,1.48855,1.4896,1303900000.0
2009-02-20 16:15:00,1.4897,1.49,1.4895,1.4897,878500000.0
2009-02-20 16:20:00,1.4897,1.4897,1.48735,1.48885,2105799999.0
2009-02-20 16:25:00,1.4888,1.48965,1.48855,1.48915,1364400004.0
2009-02-20 16:30:00,1.48915,1.4898,1.48915,1.48975,1261800000.0
2009-02-20 16:35:00,1.48975,1.4905,1.48915,1.4894,1825800000.0
2009-02-20 16:40:00,1.4894,1.4903,1.489,1.49005,1465400006.0
2009-02-20 16:45:00,1.49,1.4905,1.48895,1.48965,1552100000.0
2009-02-20 16:50:00,1.48965,1.4898,1.489,1.4895,1019600000.0
2009-02-20 16:55:00,1.48945,1.49075,1.48905,1.4897,1845599993.0
2009-02-20 17:00:00,1.4897,1.4899,1.4883,1.489,1418399995.0
2009-02-20 17:05:00,1.48895,1.4902,1.4888,1.4895,1793599998.0
2009-02-20 17:10:00,1.4895,1.4904,1.48905,1.4892,1921599998.0
2009-02-20 17:15:00,1.4891,1.4891,1.48815,1.48815,1641299997.0
2009-02-20 17:20:00,1.48815,1.4886,1.4878,1.48785,2245899995.0
2009-02-20 17:25:00,1.4879,1.4891,1.4878,1.4889,1868699995.0
2009-02-20 17:30:00,1.48885,1.4891,1.4884,1.48875,1485699997.0
2009-02-20 17:35:00,1.4886,1.48905,1.48845,1.48885,1476399999.0
2009-02-20 17:40:00,1.4888,1.4889,1.48815,1.4885,1557200000.0
2009-02-20 17:45:00,1.48845,1.489,1.48815,1.4886,1750099999.0
2009-02-20 17:50:00,1.48865,1.4889,1.48645,1.4866,1788800005.0
2009-02-20 17:55:00,1.4866,1.4872,1.4859,1.4859,1930899998.0
2009-02-20 18:00:00,1.48585,1.4875,1.4858,1.4875,1694699999.0
2009-02-20 18:05:00,1.4875,1.4875,1.4868,1.4871,859100000.0
2009-02-20 18:10:00,1.48705,1.4872,1.48615,1.4863,2108300002.0
2009-02-20 18:15:00,1.4863,1.487,1.48605,1.4866,1433599999.0
2009-02-20 18:20:00,1.4866,1.4868,1.4863,1.4863,1254899999.0
2009-02-20 18:25:00,1.4863,1.4865,1.48625,1.48635,425600000.0
2009-02-20 18:30:00,1.48635,1.4866,1.48615,1.4864,616500000.0
2009-02-20 18:35:00,1.4864,1.4873,1.4864,1.4872,894400000.0
2009-02-20 18:40:00,1.4872,1.4872,1.48605,1.48625,940260000.0
2009-02-20 18:45:00,1.48625,1.4863,1.48505,1.4856,1230600000.0
2009-02-20 18:50:00,1.4857,1.4865,1.48495,1.4852,1118600000.0
2009-02-20 18:55:00,1.48515,1.4852,1.481,1.48235,1086860000.0
2009-02-20 19:00:00,1.48235,1.48275,1.47585,1.47955,1148500000.0
2009-02-20 19:05:00,1.47965,1.4808,1.47735,1.4791,1130800000.0
2009-02-20 19:10:00,1.4793,1.48475,1.47925,1.48355,1058700000.0
2009-02-20 19:15:00,1.4836,1.48555,1.481,1.48445,993500000.0
2009-02-20 19:20:00,1.4845,1.4857,1.48355,1.4838,1398400000.0
2009-02-20 19:25:00,1.4841,1.4848,1.4813,1.4826,792600000.0
2009-02-20 19:30:00,1.4826,1.4827,1.48,1.48215,1071600000.0
2009-02-20 19:35:00,1.48225,1.4831,1.48175,1.48225,807800000.0
2009-02-20 19:40:00,1.48225,1.48255,1.4813,1.4821,745600000.0
2009-02-20 19:45:00,1.4821,1.48225,1.4809,1.48145,775800000.0
2009-02-20 19:50:00,1.48145,1.48175,1.481,1.48135,638800000.0
2009-02-20 19:55:00,1.48145,1.4817,1.4799,1.48,540800000.0
2009-02-20 20:00:00,1.48,1.4804,1.4784,1.4801,634000000.0
2009-02-20 20:05:00,1.4801,1.48045,1.47745,1.47765,1098400000.0
2009-02-20 20:10:00,1.47765,1.478,1.47755,1.4778,648200000.0
2009-02-20 20:15:00,1.4778,1.4806,1.4774,1.48005,1170000000.0
2009-02-20 20:20:00,1.47995,1.4801,1.476,1.476,1167200000.0
2009-02-20 20:25:00,1.4761,1.4777,1.4759,1.47695,981400000.0
2009-02-20 20:30:00,1.47695,1.4776,1.47585,1.4764,554000000.0
2009-02-20 20:35:00,1.47645,1.4783,1.47645,1.4779,948400000.0
2009-02-20 20:40:00,1.478,1.4782,1.4769,1.4772,789000000.0
2009-02-20 20:45:00,1.4772,1.47755,1.4759,1.47625,545500000.0
2009-02-20 20:50:00,1.47625,1.4778,1.47595,1.477,749400000.0
2009-02-20 20:55:00,1.47705,1.4783,1.4761,1.47795,922600000.0
2009-02-20 21:00:00,1.478,1.47915,1.4772,1.47755,1093400000.0
2009-02-20 21:05:00,1.4775,1.4781,1.47685,1.4777,933000000.0
2009-02-20 21:10:00,1.4777,1.4784,1.4774,1.47765,881400000.0
2009-02-20 21:15:00,1.4778,1.4797,1.4774,1.4783,788400000.0
2009-02-20 21:20:00,1.4783,1.47955,1.4775,1.47925,908800000.0
2009-02-20 21:25:00,1.4792,1.4797,1.47795,1.4787,598600000.0
2009-02-20 21:30:00,1.47875,1.48,1.4787,1.4791,629200000.0
2009-02-20 21:35:00,1.47925,1.4799,1.47865,1.4792,751200000.0
2009-02-20 21:40:00,1.4792,1.4802,1.4789,1.48005,478400000.0
2009-02-20 21:45:00,1.4801,1.48075,1.47995,1.48,392000001.0
2009-02-20 21:50:00,1.48005,1.48135,1.48,1.4808,917800000.0
2009-02-20 21:55:00,1.48095,1.4828,1.48095,1.4825,621000000.0
2009-02-20 22:00:00,1.4825,1.48265,1.48135,1.4815,511000000.0
2009-02-20 22:05:00,1.4815,1.4818,1.48035,1.48035,535800000.0
2009-02-20 22:10:00,1.48035,1.4807,1.4799,1.4803,595100000.0
2009-02-20 22:15:00,1.4803,1.4806,1.4795,1.4803,348200000.0
2009-02-20 22:20:00,1.4803,1.4804,1.4787,1.4792,357800000.0
2009-02-20 22:25:00,1.47925,1.4795,1.47885,1.4793,220200000.0
2009-02-20 22:30:00,1.4793,1.4795,1.4789,1.4791,384600000.0
2009-02-20 22:35:00,1.4791,1.47955,1.47905,1.4795,199800000.0
2009-02-20 22:40:00,1.4795,1.4797,1.47925,1.4794,292400000.0
2009-02-20 22:45:00,1.4794,1.4803,1.47935,1.48005,645600000.0
2009-02-20 22:50:00,1.48,1.4803,1.4794,1.47965,410600000.0
2009-02-20 22:55:00,1.47975,1.4799,1.4794,1.4795,693800000.0
2009-02-20 23:00:00,1.4795,1.48085,1.47945,1.48045,207600000.0
2009-02-20 23:05:00,1.4806,1.481,1.48035,1.48095,295000000.0
2009-02-20 23:10:00,1.48095,1.4811,1.48051,1.4809,104800000.0
2009-02-20 23:15:00,1.4805,1.48185,1.4805,1.4817,362800000.0
2009-02-20 23:20:00,1.48106,1.4818,1.48106,1.4818,316600000.0
2009-02-20 23:25:00,1.4818,1.48315,1.48135,1.483,251800000.0
2009-02-20 23:30:00,1.4831,1.48415,1.4818,1.48415,1142300000.0
2009-02-20 23:35:00,1.484,1.4845,1.4821,1.4832,668700000.0
2009-02-20 23:40:00,1.4832,1.4832,1.48205,1.4826,229200000.0
2009-02-20 23:45:00,1.482,1.4835,1.48115,1.4835,317300000.0
2009-02-20 23:50:00,1.4835,1.4835,1.48165,1.48225,422800000.0
2009-02-20 23:55:00,1.48225,1.4833,1.48225,1.4828,284200000.0
2009-02-23 00:00:00,1.4843,1.4848,1.4838,1.4845,80000000.0
2009-02-23 00:05:00,1.4846,1.4848,1.48375,1.4842,72000000.0
2009-02-23 00:10:00,1.48415,1.48533,1.4838,1.4838,48000000.0
2009-02-23 00:15:00,1.48385,1.48425,1.4838,1.48415,27200000.0
2009-02-23 00:20:00,1.484,1.48415,1.4834,1.4837,25600000.0
2009-02-23 00:25:00,1.4837,1.4842,1.48345,1.48345,74000000.0
2009-02-23 00:30:00,1.4835,1.48375,1.4834,1.4835,80200000.0
2009-02-23 00:35:00,1.4835,1.4838,1.4835,1.4838,34800000.0
2009-02-23 00:40:00,1.4839,1.484,1.48285,1.48395,53600000.0
2009-02-23 00:45:00,1.4841,1.4842,1.48335,1.4838,45200000.0
2009-02-23 00:50:00,1.4838,1.48405,1.4834,1.48385,51400000.0
2009-02-23 00:55:00,1.48413,1.4843,1.48355,1.48375,311800000.0
2009-02-23 01:00:00,1.484,1.4842,1.48345,1.4835,249800000.0
2009-02-23 01:05:00,1.48365,1.48435,1.4835,1.4839,238600000.0
2009-02-23 01:10:00,1.48335,1.48385,1.48335,1.4837,68400000.0
2009-02-23 01:15:00,1.48355,1.4839,1.4835,1.48385,109000000.0
2009-02-23 01:20:00,1.4838,1.4839,1.48321,1.4835,275000000.0
2009-02-23 01:25:00,1.4835,1.4835,1.48345,1.4835,43400000.0
2009-02-23 01:30:00,1.4831,1.48345,1.48255,1.48305,136000000.0
2009-02-23 01:35:00,1.4832,1.48385,1.483,1.4833,248000000.0
2009-02-23 01:40:00,1.48335,1.4835,1.483,1.483,231600000.0
2009-02-23 01:45:00,1.48305,1.48345,1.4829,1.48305,285400000.0
2009-02-23 01:50:00,1.4831,1.48315,1.4828,1.48285,109000000.0
2009-02-23 01:55:00,1.4828,1.48305,1.48275,1.48275,86400000.0
2009-02-23 02:00:00,1.4827,1.4827,1.4818,1.482,348000000.0
2009-02-23 02:05:00,1.48195,1.48235,1.48095,1.481,379800000.0
2009-02-23 02:10:00,1.481,1.481,1.47995,1.4805,147800000.0
2009-02-23 02:15:00,1.48055,1.4809,1.4804,1.4807,166800000.0
2009-02-23 02:20:00,1.4807,1.4813,1.48055,1.4809,182200000.0
2009-02-23 02:25:00,1.481,1.4811,1.4807,1.4811,141800000.0
2009-02-23 02:30:00,1.4811,1.4811,1.4807,1.4811,83000000.0
2009-02-23 02:35:00,1.4811,1.4811,1.47965,1.48,231600000.0
2009-02-23 02:40:00,1.48,1.4801,1.47945,1.48005,260800000.0
2009-02-23 02:45:00,1.4802,1.4813,1.48005,1.48105,289000000.0
2009-02-23 02:50:00,1.48105,1.4819,1.4806,1.4807,705600000.0
2009-02-23 02:55:00,1.4807,1.481,1.4804,1.4805,204800000.0
2009-02-23 03:00:00,1.4805,1.4813,1.48045,1.481,242800000.0
2009-02-23 03:05:00,1.48105,1.4814,1.48055,1.48055,197200000.0
2009-02-23 03:10:00,1.48075,1.482,1.48055,1.482,258000000.0
2009-02-23 03:15:00,1.482,1.4823,1.48155,1.482,206200000.0
2009-02-23 03:20:00,1.482,1.4833,1.48195,1.4828,269000000.0
2009-02-23 03:25:00,1.4828,1.4835,1.4825,1.4828,668200000.0
2009-02-23 03:30:00,1.4828,1.4832,1.4826,1.4832,251000000.0
2009-02-23 03:35:00,1.4832,1.4845,1.4828,1.4844,462000000.0
2009-02-23 03:40:00,1.4844,1.4862,1.4844,1.4859,805000000.0
2009-02-23 03:45:00,1.4859,1.48635,1.48525,1.48575,683800000.0
2009-02-23 03:50:00,1.48585,1.48605,1.48365,1.4846,863600000.0
2009-02-23 03:55:00,1.4846,1.4864,1.4843,1.48465,736000000.0
2009-02-23 04:00:00,1.48465,1.48565,1.4839,1.4845,857400000.0
2009-02-23 04:05:00,1.48445,1.48525,1.4841,1.4848,423400000.0
2009-02-23 04:10:00,1.48495,1.4856,1.4846,1.485,460200000.0
2009-02-23 04:15:00,1.48505,1.48585,1.485,1.48545,438400000.0
2009-02-23 04:20:00,1.48545,1.4866,1.48545,1.4865,587200000.0
2009-02-23 04:25:00,1.4865,1.4865,1.48485,1.48505,487200000.0
2009-02-23 04:30:00,1.485,1.48595,1.48495,1.48505,387800000.0
2009-02-23 04:35:00,1.485,1.48595,1.485,1.4858,394400000.0
2009-02-23 04:40:00,1.4858,1.4864,1.4858,1.4861,252000000.0
2009-02-23 04:45:00,1.48605,1.48635,1.48545,1.4863,394600000.0
2009-02-23 04:50:00,1.4863,1.4866,1.48585,1.48645,416800000.0
2009-02-23 04:55:00,1.4864,1.4864,1.4853,1.4857,155800000.0
2009-02-23 05:00:00,1.4858,1.4859,1.4852,1.48525,194800000.0
2009-02-23 05:05:00,1.48525,1.48535,1.4851,1.48515,219200000.0
2009-02-23 05:10:00,1.48515,1.4855,1.4851,1.48525,125400000.0
2009-02-23 05:15:00,1.48525,1.4855,1.48455,1.48515,314000000.0
2009-02-23 05:20:00,1.4852,1.48525,1.48475,1.4849,183200000.0
2009-02-23 05:25:00,1.4849,1.48495,1.4847,1.4849,127200000.0
2009-02-23 05:30:00,1.48495,1.4852,1.48465,1.4848,227400000.0
2009-02-23 05:35:00,1.4847,1.4848,1.48445,1.4845,241000000.0
2009-02-23 05:40:00,1.48445,1.4845,1.48395,1.48405,270800000.0
2009-02-23 05:45:00,1.484,1.48405,1.48345,1.484,205400000.0
2009-02-23 05:50:00,1.484,1.48445,1.4839,1.4844,98400000.0
2009-02-23 05:55:00,1.48445,1.48555,1.48435,1.4851,296200000.0
2009-02-23 06:00:00,1.4851,1.48555,1.485,1.4853,269600000.0
2009-02-23 06:05:00,1.4853,1.4857,1.4853,1.4857,184200000.0
2009-02-23 06:10:00,1.4857,1.4857,1.48501,1.4855,622600000.0
2009-02-23 06:15:00,1.48555,1.48565,1.4851,1.48537,517800000.0
2009-02-23 06:20:00,1.4855,1.4857,1.4855,1.4856,100400000.0
2009-02-23 06:25:00,1.4856,1.48665,1.4856,1.48595,397000000.0
2009-02-23 06:30:00,1.48595,1.48595,1.48545,1.4857,323600000.0
2009-02-23 06:35:00,1.4857,1.4858,1.485,1.48525,174400000.0
2009-02-23 06:40:00,1.4853,1.48535,1.484,1.484,308000000.0
2009-02-23 06:45:00,1.484,1.484,1.48335,1.48375,407800000.0
2009-02-23 06:50:00,1.48385,1.4847,1.48385,1.48465,215000000.0
2009-02-23 06:55:00,1.48465,1.48465,1.4844,1.4844,58200000.0
2009-02-23 07:00:00,1.4844,1.48445,1.48365,1.48405,257400000.0
2009-02-23 07:05:00,1.484,1.4844,1.4838,1.48435,183600000.0
2009-02-23 07:10:00,1.4843,1.4848,1.4843,1.4848,69200000.0
2009-02-23 07:15:00,1.4848,1.48495,1.4843,1.48445,242400000.0
2009-02-23 07:20:00,1.48445,1.4846,1.48385,1.484,391200000.0
2009-02-23 07:25:00,1.484,1.48405,1.4837,1.4837,358600000.0
2009-02-23 07:30:00,1.48375,1.4845,1.48365,1.4843,124800000.0
2009-02-23 07:35:00,1.48435,1.48495,1.48405,1.48485,171200000.0
2009-02-23 07:40:00,1.48485,1.48505,1.48475,1.48495,79000000.0
2009-02-23 07:45:00,1.485,1.4853,1.4848,1.485,117000000.0
2009-02-23 07:50:00,1.485,1.4863,1.485,1.4862,313200000.0
2009-02-23 07:55:00,1.48615,1.48645,1.48595,1.4864,380600000.0
2009-02-23 08:00:00,1.4864,1.48655,1.4861,1.4862,221400000.0
2009-02-23 08:05:00,1.48595,1.4862,1.48585,1.4861,242000000.0
2009-02-23 08:10:00,1.4861,1.4865,1.4857,1.48625,273000000.0
2009-02-23 08:15:00,1.48625,1.48685,1.48605,1.4863,561000000.0
2009-02-23 08:20:00,1.4863,1.48765,1.4863,1.48695,422600000.0
2009-02-23 08:25:00,1.48705,1.48765,1.4869,1.4875,276200000.0
2009-02-23 08:30:00,1.4874,1.4879,1.48725,1.48745,633000000.0
2009-02-23 08:35:00,1.4875,1.4887,1.4875,1.48785,575000000.0
2009-02-23 08:40:00,1.4879,1.4887,1.4879,1.4882,203000000.0
2009-02-23 08:45:00,1.4882,1.48895,1.48815,1.4883,378600000.0
2009-02-23 08:50:00,1.48825,1.48845,1.4868,1.48815,780200000.0
2009-02-23 08:55:00,1.48815,1.48925,1.4877,1.4891,862400000.0
2009-02-23 09:00:00,1.4891,1.4896,1.48875,1.4895,707900000.0
2009-02-23 09:05:00,1.4895,1.4901,1.48875,1.48895,1025900000.0
2009-02-23 09:10:00,1.48885,1.4898,1.488,1.48945,1113000000.0
2009-02-23 09:15:00,1.48945,1.48965,1.4876,1.4884,1028400000.0
2009-02-23 09:20:00,1.4884,1.4896,1.48835,1.48895,1238200000.0
2009-02-23 09:25:00,1.48915,1.48965,1.4888,1.4894,690600000.0
2009-02-23 09:30:00,1.4895,1.48975,1.4888,1.48935,627600000.0
2009-02-23 09:35:00,1.4895,1.48995,1.4895,1.4899,912800000.0
2009-02-23 09:40:00,1.4899,1.492,1.4899,1.4911,1053800000.0
2009-02-23 09:45:00,1.4912,1.49245,1.4909,1.49225,1137800000.0
2009-02-23 09:50:00,1.4922,1.4928,1.49135,1.4924,1156300000.0
2009-02-23 09:55:00,1.49245,1.49325,1.49205,1.4925,1219000000.0
2009-02-23 10:00:00,1.49255,1.4926,1.49025,1.4903,1323000000.0
2009-02-23 10:05:00,1.49025,1.4916,1.48995,1.4907,1298400000.0
2009-02-23 10:10:00,1.49065,1.4915,1.49055,1.491,1088100000.0
2009-02-23 10:15:00,1.491,1.49225,1.4898,1.4917,1852399998.0
2009-02-23 10:20:00,1.49165,1.49255,1.49145,1.4923,1229800000.0
2009-02-23 10:25:00,1.49235,1.4925,1.49105,1.4911,1355400000.0
2009-02-23 10:30:00,1.4911,1.49145,1.49045,1.4909,1459200003.0
2009-02-23 10:35:00,1.49085,1.49115,1.49055,1.49115,556600000.0
2009-02-23 10:40:00,1.4911,1.49195,1.49095,1.4911,1159999999.0
2009-02-23 10:45:00,1.4911,1.49195,1.4899,1.49045,1007399999.0
2009-02-23 10:50:00,1.4905,1.49115,1.49015,1.4908,974800000.0
2009-02-23 10:55:00,1.49075,1.4913,1.49035,1.491,1681400000.0
2009-02-23 11:00:00,1.49095,1.4914,1.49035,1.4908,1728200001.0
2009-02-23 11:05:00,1.4908,1.4913,1.4904,1.4913,1882000003.0
2009-02-23 11:10:00,1.4913,1.4913,1.4907,1.4908,930800001.0
2009-02-23 11:15:00,1.4909,1.49095,1.48965,1.4905,1826000000.0
2009-02-23 11:20:00,1.4905,1.49115,1.48945,1.49065,2434399997.0
2009-02-23 11:25:00,1.4906,1.4909,1.4889,1.48915,1747700001.0
2009-02-23 11:30:00,1.48915,1.4908,1.4884,1.49045,1389200000.0
2009-02-23 11:35:00,1.49045,1.49045,1.4891,1.4896,1292200000.0
2009-02-23 11:40:00,1.4896,1.49105,1.4892,1.49035,1326800001.0
2009-02-23 11:45:00,1.49035,1.49095,1.489,1.48915,1348000000.0
2009-02-23 11:50:00,1.4892,1.4914,1.4891,1.4907,1641800000.0
2009-02-23 11:55:00,1.4907,1.4913,1.4901,1.4904,1854600000.0
2009-02-23 12:00:00,1.4904,1.4905,1.4899,1.4903,1629500001.0
2009-02-23 12:05:00,1.49025,1.4904,1.4893,1.4901,1343800000.0
2009-02-23 12:10:00,1.49005,1.49075,1.48975,1.49075,1578200000.0
2009-02-23 12:15:00,1.49075,1.49135,1.49055,1.4908,1223200001.0
2009-02-23 12:20:00,1.4908,1.4911,1.49005,1.49085,1245600001.0
2009-02-23 12:25:00,1.4909,1.4911,1.4905,1.49085,1285699999.0
2009-02-23 12:30:00,1.49085,1.49095,1.48965,1.49025,1544100002.0
2009-02-23 12:35:00,1.49025,1.49075,1.4895,1.49015,1530999996.0
2009-02-23 12:40:00,1.4901,1.49115,1.4899,1.49105,1212200001.0
2009-02-23 12:45:00,1.4911,1.4911,1.48935,1.49045,1724399993.0
2009-02-23 12:50:00,1.49045,1.49065,1.48995,1.4903,1290200001.0
2009-02-23 12:55:00,1.49025,1.491,1.49005,1.4906,950800000.0
2009-02-23 13:00:00,1.49065,1.4914,1.4906,1.491,1223200002.0
2009-02-23 13:05:00,1.491,1.4914,1.49085,1.4913,718400000.0
2009-02-23 13:10:00,1.49135,1.49145,1.49045,1.49055,1210599999.0
2009-02-23 13:15:00,1.49055,1.491,1.49045,1.4909,1037800000.0
2009-02-23 13:20:00,1.4909,1.49115,1.49025,1.4911,1070200001.0
2009-02-23 13:25:00,1.49105,1.49125,1.4907,1.49095,1105400000.0
2009-02-23 13:30:00,1.491,1.49115,1.4907,1.4909,632800000.0
2009-02-23 13:35:00,1.49085,1.49165,1.49075,1.4909,1055200000.0
2009-02-23 13:40:00,1.4909,1.4913,1.49055,1.4912,1120800001.0
2009-02-23 13:45:00,1.49115,1.4915,1.49115,1.4914,875600000.0
2009-02-23 13:50:00,1.49135,1.4914,1.49055,1.49115,1534400000.0
2009-02-23 13:55:00,1.49115,1.4914,1.491,1.491,890900000.0
2009-02-23 14:00:00,1.4912,1.4915,1.49085,1.4911,853000000.0
2009-02-23 14:05:00,1.4912,1.4915,1.491,1.4911,991800000.0
2009-02-23 14:10:00,1.4911,1.4911,1.49065,1.49095,913200000.0
2009-02-23 14:15:00,1.49095,1.4914,1.49075,1.4911,769400000.0
2009-02-23 14:20:00,1.4911,1.49115,1.49075,1.4908,938199997.0
2009-02-23 14:25:00,1.4908,1.4908,1.48945,1.4903,2026200003.0
2009-02-23 14:30:00,1.49015,1.49075,1.4899,1.48995,1058000000.0
2009-02-23 14:35:00,1.48995,1.4908,1.489,1.49045,2476500000.0
2009-02-23 14:40:00,1.4905,1.4906,1.48905,1.4896,1400199997.0
2009-02-23 14:45:00,1.4896,1.4906,1.4896,1.4903,1901200000.0
2009-02-23 14:50:00,1.49035,1.4907,1.4899,1.4903,1655199999.0
2009-02-23 14:55:00,1.4902,1.4913,1.4902,1.4907,1438300000.0
2009-02-23 15:00:00,1.4907,1.4915,1.49035,1.4915,1758199999.0
2009-02-23 15:05:00,1.4915,1.49185,1.4911,1.49155,797200000.0
2009-02-23 15:10:00,1.4916,1.49165,1.49065,1.49075,1164800003.0
2009-02-23 15:15:00,1.49075,1.49185,1.49035,1.4913,1329799999.0
2009-02-23 15:20:00,1.4913,1.49195,1.49115,1.4918,1389200000.0
2009-02-23 15:25:00,1.49175,1.49185,1.4907,1.49085,1012399999.0
2009-02-23 15:30:00,1.49085,1.49085,1.48865,1.48945,1672300000.0
2009-02-23 15:35:00,1.48945,1.49015,1.48935,1.4897,1797000000.0
2009-02-23 15:40:00,1.4897,1.49,1.4894,1.48965,1071400000.0
2009-02-23 15:45:00,1.4897,1.4906,1.4894,1.4905,1601200002.0
2009-02-23 15:50:00,1.4905,1.4908,1.49005,1.49005,1503999999.0
2009-02-23 15:55:00,1.49005,1.49075,1.49,1.4901,1347500000.0
2009-02-23 16:00:00,1.49005,1.49025,1.4897,1.49005,1148400000.0
2009-02-23 16:05:00,1.4901,1.4904,1.48995,1.48995,1376400000.0
2009-02-23 16:10:00,1.48995,1.49,1.4895,1.4896,685000000.0
2009-02-23 16:15:00,1.4897,1.49,1.4895,1.4896,894000000.0
2009-02-23 16:20:00,1.4896,1.48995,1.489,1.489,1279300000.0
2009-02-23 16:25:00,1.489,1.4894,1.48855,1.48905,1240600002.0
2009-02-23 16:30:00,1.4891,1.4892,1.48745,1.48765,1894600000.0
2009-02-23 16:35:00,1.48765,1.4879,1.486,1.487,1765000000.0
2009-02-23 16:40:00,1.487,1.48735,1.48645,1.4866,1224600000.0
2009-02-23 16:45:00,1.4866,1.487,1.48635,1.4869,1731800000.0
2009-02-23 16:50:00,1.4869,1.4875,1.48605,1.48665,1149599999.0
2009-02-23 16:55:00,1.48665,1.4872,1.4861,1.48645,1752099999.0
2009-02-23 17:00:00,1.4862,1.4865,1.48325,1.48325,2216599996.0
2009-02-23 17:05:00,1.4832,1.48435,1.48215,1.4837,1666600000.0
2009-02-23 17:10:00,1.4837,1.485,1.4835,1.48455,1569600000.0
2009-02-23 17:15:00,1.4846,1.4852,1.48415,1.4851,1520600000.0
2009-02-23 17:20:00,1.485,1.4856,1.48425,1.4856,1453800000.0
2009-02-23 17:25:00,1.4855,1.48585,1.48515,1.4854,1454000000.0
2009-02-23 17:30:00,1.48535,1.48535,1.4837,1.4837,1980400000.0
2009-02-23 17:35:00,1.4837,1.4838,1.48235,1.48285,2066000001.0
2009-02-23 17:40:00,1.4829,1.48485,1.48275,1.48465,1893000001.0
2009-02-23 17:45:00,1.48465,1.4858,1.48455,1.4847,1775799999.0
2009-02-23 17:50:00,1.4847,1.48515,1.48465,1.48465,2075799998.0
2009-02-23 17:55:00,1.48465,1.4847,1.48255,1.4832,1828600000.0
2009-02-23 18:00:00,1.4832,1.48355,1.482,1.4829,1429900000.0
2009-02-23 18:05:00,1.4829,1.48355,1.48245,1.48305,1316600005.0
2009-02-23 18:10:00,1.483,1.4843,1.48275,1.484,1151800004.0
2009-02-23 18:15:00,1.484,1.48425,1.48355,1.48355,1457200000.0
2009-02-23 18:20:00,1.48355,1.4836,1.48215,1.4822,1692700005.0
2009-02-23 18:25:00,1.48215,1.4839,1.48205,1.4834,1503900002.0
2009-02-23 18:30:00,1.48335,1.484,1.48205,1.48365,1548000002.0
2009-02-23 18:35:00,1.4837,1.4848,1.48355,1.48395,2131999999.0
2009-02-23 18:40:00,1.484,1.4841,1.48215,1.48375,1584300001.0
2009-02-23 18:45:00,1.48375,1.4838,1.48275,1.483,1432800000.0
2009-02-23 18:50:00,1.48295,1.484,1.48285,1.48355,973200000.0
2009-02-23 18:55:00,1.4836,1.48365,1.4827,1.48275,1012900000.0
2009-02-23 19:00:00,1.48275,1.48295,1.48205,1.4821,2105700000.0
2009-02-23 19:05:00,1.4821,1.4843,1.48205,1.48395,1750400003.0
2009-02-23 19:10:00,1.48395,1.4856,1.48375,1.4854,1476200000.0
2009-02-23 19:15:00,1.4854,1.4856,1.48455,1.4846,990200000.0
2009-02-23 19:20:00,1.48455,1.48515,1.48365,1.485,1456800000.0
2009-02-23 19:25:00,1.485,1.4858,1.485,1.4855,1416400000.0
2009-02-23 19:30:00,1.4855,1.4857,1.48495,1.4854,735600000.0
2009-02-23 19:35:00,1.48535,1.4857,1.4845,1.4853,1177600000.0
2009-02-23 19:40:00,1.4853,1.4857,1.485,1.4855,576000000.0
2009-02-23 19:45:00,1.4855,1.4857,1.48405,1.4844,1338800000.0
2009-02-23 19:50:00,1.48435,1.48475,1.48415,1.48415,1176200000.0
2009-02-23 19:55:00,1.48415,1.4847,1.4839,1.4839,992200000.0
2009-02-23 20:00:00,1.48375,1.4853,1.48375,1.48495,844800000.0
2009-02-23 20:05:00,1.485,1.4857,1.4848,1.48535,802200000.0
2009-02-23 20:10:00,1.4853,1.4858,1.48505,1.4856,822400000.0
2009-02-23 20:15:00,1.4856,1.4859,1.48535,1.4856,710600001.0
2009-02-23 20:20:00,1.4856,1.48585,1.48535,1.4855,661600000.0
2009-02-23 20:25:00,1.48545,1.48625,1.48545,1.4861,898200001.0
2009-02-23 20:30:00,1.4861,1.4862,1.48535,1.4856,1084200001.0
2009-02-23 20:35:00,1.4855,1.4868,1.48545,1.48625,1057400000.0
2009-02-23 20:40:00,1.48625,1.48665,1.486,1.4862,939600000.0
2009-02-23 20:45:00,1.4862,1.4863,1.4854,1.4854,741200000.0
2009-02-23 20:50:00,1.48555,1.4859,1.485,1.4859,612100000.0
2009-02-23 20:55:00,1.486,1.4862,1.48515,1.4852,477400000.0
2009-02-23 21:00:00,1.4852,1.4861,1.48435,1.48605,933100000.0
2009-02-23 21:05:00,1.486,1.4862,1.48475,1.4853,996700000.0
2009-02-23 21:10:00,1.4854,1.4854,1.48455,1.4853,794400000.0
2009-02-23 21:15:00,1.48535,1.4873,1.48535,1.48675,1091600000.0
2009-02-23 21:20:00,1.4867,1.4873,1.4861,1.48675,883200000.0
2009-02-23 21:25:00,1.48675,1.4875,1.48655,1.4874,724600000.0
2009-02-23 21:30:00,1.48715,1.48715,1.48485,1.48525,1164400001.0
2009-02-23 21:35:00,1.4852,1.4858,1.48495,1.4853,651400000.0
2009-02-23 21:40:00,1.4854,1.4856,1.4836,1.4854,514000000.0
2009-02-23 21:45:00,1.4854,1.4854,1.4839,1.4842,774600000.0
2009-02-23 21:50:00,1.4842,1.4849,1.4832,1.48345,1212700001.0
2009-02-23 21:55:00,1.4836,1.4841,1.4828,1.4836,1068600000.0
2009-02-23 22:00:00,1.4837,1.484,1.48255,1.48395,977499999.0
2009-02-23 22:05:00,1.48405,1.485,1.48385,1.4845,816400000.0
2009-02-23 22:10:00,1.48445,1.4854,1.4841,1.48455,839200000.0
2009-02-23 22:15:00,1.4846,1.4852,1.48415,1.4851,428000000.0
2009-02-23 22:20:00,1.4851,1.4851,1.4836,1.48425,596600000.0
2009-02-23 22:25:00,1.48425,1.48485,1.48395,1.4845,703600000.0
2009-02-23 22:30:00,1.48445,1.4854,1.4844,1.4846,717800000.0
2009-02-23 22:35:00,1.4847,1.4854,1.48455,1.48505,362800000.0
2009-02-23 22:40:00,1.48505,1.48655,1.48495,1.486,539000000.0
2009-02-23 22:45:00,1.48605,1.4861,1.4848,1.48505,876900000.0
2009-02-23 22:50:00,1.485,1.4853,1.4841,1.48475,721000000.0
2009-02-23 22:55:00,1.4847,1.4847,1.4835,1.4841,710400000.0
2009-02-23 23:00:00,1.48415,1.48455,1.48315,1.4832,505200000.0
2009-02-23 23:05:00,1.48325,1.4839,1.4831,1.4834,379600000.0
2009-02-23 23:10:00,1.48345,1.4851,1.4833,1.48505,436600000.0
2009-02-23 23:15:00,1.4851,1.48525,1.4841,1.48435,367000000.0
2009-02-23 23:20:00,1.48435,1.48435,1.483,1.4835,624100000.0
2009-02-23 23:25:00,1.48355,1.48415,1.4834,1.4839,312400000.0
2009-02-23 23:30:00,1.4839,1.4842,1.4837,1.4841,253200000.0
2009-02-23 23:35:00,1.48415,1.48475,1.48395,1.48425,260400000.0
2009-02-23 23:40:00,1.48425,1.48425,1.48395,1.484,109000000.0
2009-02-23 23:45:00,1.48395,1.484,1.48345,1.4835,138400000.0
2009-02-23 23:50:00,1.4835,1.48415,1.48345,1.48365,358000000.0
2009-02-23 23:55:00,1.48365,1.4839,1.48345,1.4835,276800000.0
2009-02-24 00:00:00,1.4835,1.48425,1.48305,1.48425,84200000.0
2009-02-24 00:05:00,1.4842,1.4845,1.4834,1.48345,92000000.0
2009-02-24 00:10:00,1.48285,1.48315,1.48285,1.48315,54000000.0
2009-02-24 00:15:00,1.48315,1.4835,1.48305,1.48345,104800000.0
2009-02-24 00:20:00,1.48345,1.48405,1.48333,1.4839,109000000.0
2009-02-24 00:25:00,1.4839,1.48445,1.4833,1.484,125600000.0
2009-02-24 00:30:00,1.4842,1.4843,1.48375,1.48385,174000000.0
2009-02-24 00:35:00,1.4838,1.4844,1.48375,1.48415,305200000.0
2009-02-24 00:40:00,1.48415,1.4843,1.48405,1.4842,128400000.0
2009-02-24 00:45:00,1.4841,1.4845,1.4841,1.4843,131600000.0
2009-02-24 00:50:00,1.48415,1.48445,1.4841,1.48435,102200000.0
2009-02-24 00:55:00,1.48425,1.48445,1.48405,1.48415,125800000.0
2009-02-24 01:00:00,1.48425,1.48445,1.4837,1.4842,270800000.0
2009-02-24 01:05:00,1.4842,1.48465,1.484,1.4841,238200000.0
2009-02-24 01:10:00,1.48405,1.4844,1.48405,1.4844,151600000.0
2009-02-24 01:15:00,1.4844,1.48455,1.4842,1.48445,197000000.0
2009-02-24 01:20:00,1.48445,1.4845,1.4842,1.48435,415400000.0
2009-02-24 01:25:00,1.48435,1.48435,1.4842,1.48435,230000000.0
2009-02-24 01:30:00,1.48435,1.48435,1.4839,1.48405,188800000.0
2009-02-24 01:35:00,1.48405,1.48415,1.4838,1.484,95200000.0
2009-02-24 01:40:00,1.48395,1.484,1.4836,1.4838,99200000.0
2009-02-24 01:45:00,1.4837,1.4845,1.48305,1.4843,463200000.0
2009-02-24 01:50:00,1.4843,1.4843,1.4827,1.48285,456400000.0
2009-02-24 01:55:00,1.4829,1.4835,1.48245,1.4834,926000000.0
2009-02-24 02:00:00,1.48335,1.48375,1.48275,1.4834,716800001.0
2009-02-24 02:05:00,1.4834,1.4834,1.48245,1.4826,282800000.0
2009-02-24 02:10:00,1.48255,1.4837,1.48255,1.4833,781000000.0
2009-02-24 02:15:00,1.4833,1.4839,1.4823,1.4832,560200000.0
2009-02-24 02:20:00,1.4832,1.4832,1.48245,1.48285,922200000.0
2009-02-24 02:25:00,1.4829,1.4829,1.4824,1.48255,506800000.0
2009-02-24 02:30:00,1.48255,1.48305,1.48255,1.483,208000000.0
2009-02-24 02:35:00,1.483,1.48315,1.4824,1.483,431800000.0
2009-02-24 02:40:00,1.483,1.48325,1.48245,1.48245,197200000.0
2009-02-24 02:45:00,1.48245,1.4826,1.4822,1.48245,264000000.0
2009-02-24 02:50:00,1.48245,1.48325,1.48225,1.48235,599400000.0
2009-02-24 02:55:00,1.48235,1.48265,1.4819,1.48255,515400000.0
2009-02-24 03:00:00,1.48255,1.48255,1.4819,1.48225,221600000.0
2009-02-24 03:05:00,1.48225,1.48315,1.4819,1.4826,612800000.0
2009-02-24 03:10:00,1.48265,1.48435,1.4826,1.48405,666200000.0
2009-02-24 03:15:00,1.48405,1.4842,1.4826,1.4835,1059600000.0
2009-02-24 03:20:00,1.4835,1.48425,1.4833,1.4838,775000000.0
2009-02-24 03:25:00,1.4838,1.4848,1.4833,1.4838,927200001.0
2009-02-24 03:30:00,1.4839,1.48395,1.4835,1.4837,341200000.0
2009-02-24 03:35:00,1.4837,1.4848,1.48365,1.48455,285600000.0
2009-02-24 03:40:00,1.4844,1.4849,1.48347,1.48368,897200000.0
2009-02-24 03:45:00,1.48343,1.4841,1.48343,1.484,84000000.0
2009-02-24 03:50:00,1.48395,1.4841,1.4832,1.484,255000000.0
2009-02-24 03:55:00,1.484,1.4845,1.4837,1.4838,337200000.0
2009-02-24 04:00:00,1.48375,1.4838,1.483,1.4835,236200000.0
2009-02-24 04:05:00,1.4835,1.48395,1.48285,1.48395,131700000.0
2009-02-24 04:10:00,1.48405,1.4841,1.48355,1.4839,236000000.0
2009-02-24 04:15:00,1.4839,1.48435,1.48375,1.48435,197800000.0
2009-02-24 04:20:00,1.48435,1.48445,1.4839,1.4841,137000000.0
2009-02-24 04:25:00,1.4843,1.4843,1.48395,1.4842,62000000.0
2009-02-24 04:30:00,1.4843,1.48505,1.48405,1.4845,297000000.0
2009-02-24 04:35:00,1.4845,1.4848,1.48445,1.4845,151200000.0
2009-02-24 04:40:00,1.4846,1.48475,1.48435,1.4845,331800000.0
2009-02-24 04:45:00,1.4846,1.48475,1.48435,1.48465,482600000.0
2009-02-24 04:50:00,1.4845,1.48465,1.48435,1.4845,424000000.0
2009-02-24 04:55:00,1.48465,1.48485,1.4844,1.4847,257400000.0
2009-02-24 05:00:00,1.4847,1.48515,1.48455,1.48485,400100000.0
2009-02-24 05:05:00,1.48495,1.48515,1.48415,1.4845,285100000.0
2009-02-24 05:10:00,1.4844,1.4848,1.484,1.4843,419800000.0
2009-02-24 05:15:00,1.4844,1.48485,1.4838,1.48445,454800000.0
2009-02-24 05:20:00,1.4845,1.48495,1.48425,1.48445,438800000.0
2009-02-24 05:25:00,1.4846,1.4849,1.48445,1.48445,146000000.0
2009-02-24 05:30:00,1.48445,1.4851,1.48425,1.4847,735800000.0
2009-02-24 05:35:00,1.48485,1.4851,1.48445,1.48495,391000000.0
2009-02-24 05:40:00,1.4848,1.48545,1.48455,1.48525,557400000.0
2009-02-24 05:45:00,1.48525,1.48575,1.48525,1.4856,318600000.0
2009-02-24 05:50:00,1.4855,1.4858,1.48535,1.4856,368200000.0
2009-02-24 05:55:00,1.48565,1.486,1.4854,1.4858,428400000.0
2009-02-24 06:00:00,1.48575,1.48645,1.48575,1.486,439000000.0
2009-02-24 06:05:00,1.486,1.4864,1.48595,1.4862,253600000.0
2009-02-24 06:10:00,1.48625,1.4863,1.48595,1.4863,228000000.0
2009-02-24 06:15:00,1.48576,1.4866,1.48576,1.4863,654200001.0
2009-02-24 06:20:00,1.4863,1.48665,1.485,1.48505,587200000.0
2009-02-24 06:25:00,1.4851,1.48545,1.4847,1.485,596200000.0
2009-02-24 06:30:00,1.4851,1.4854,1.48465,1.4853,525200000.0
2009-02-24 06:35:00,1.48545,1.48585,1.48485,1.485,454800000.0
2009-02-24 06:40:00,1.48495,1.48535,1.48465,1.4851,444800000.0
2009-02-24 06:45:00,1.48505,1.48525,1.485,1.4851,293600000.0
2009-02-24 06:50:00,1.4851,1.48555,1.48505,1.4851,318200000.0
2009-02-24 06:55:00,1.4851,1.4857,1.4851,1.4855,250000000.0
2009-02-24 07:00:00,1.4855,1.4856,1.4852,1.48525,264600000.0
2009-02-24 07:05:00,1.4852,1.4865,1.4852,1.4862,714800000.0
2009-02-24 07:10:00,1.48615,1.4865,1.48585,1.48625,359000000.0
2009-02-24 07:15:00,1.4863,1.48635,1.4858,1.48585,458000000.0
2009-02-24 07:20:00,1.48595,1.4862,1.48585,1.48585,166200000.0
2009-02-24 07:25:00,1.4859,1.48645,1.4852,1.48525,670400000.0
2009-02-24 07:30:00,1.48525,1.4858,1.48515,1.48545,357400000.0
2009-02-24 07:35:00,1.4854,1.48625,1.4854,1.486,476800000.0
2009-02-24 07:40:00,1.48625,1.4863,1.48585,1.48605,698600000.0
2009-02-24 07:45:00,1.48605,1.48635,1.4853,1.4855,1554000000.0
2009-02-24 07:50:00,1.48565,1.486,1.4854,1.4859,514400000.0
2009-02-24 07:55:00,1.48585,1.48635,1.48545,1.486,622200000.0
2009-02-24 08:00:00,1.486,1.4864,1.48555,1.48605,500000000.0
2009-02-24 08:05:00,1.48605,1.48645,1.4856,1.48645,531000000.0
2009-02-24 08:10:00,1.48645,1.48725,1.486,1.4869,808000000.0
2009-02-24 08:15:00,1.4869,1.4873,1.4869,1.4872,294600000.0
2009-02-24 08:20:00,1.48668,1.48725,1.48657,1.48705,320000000.0
2009-02-24 08:25:00,1.48705,1.4876,1.487,1.4873,346800000.0
2009-02-24 08:30:00,1.48735,1.48735,1.4865,1.4867,483000000.0
2009-02-24 08:35:00,1.4867,1.48675,1.48615,1.4862,1226000001.0
2009-02-24 08:40:00,1.48625,1.4867,1.48615,1.4867,268400000.0
2009-02-24 08:45:00,1.48665,1.4867,1.48625,1.4863,498400000.0
2009-02-24 08:50:00,1.4863,1.4866,1.48585,1.486,646800000.0
2009-02-24 08:55:00,1.486,1.4861,1.4856,1.4857,828200000.0
2009-02-24 09:00:00,1.48575,1.4858,1.48455,1.48505,449800000.0
2009-02-24 09:05:00,1.48505,1.48525,1.4847,1.4852,480800000.0
2009-02-24 09:10:00,1.48525,1.48605,1.48515,1.4859,704700000.0
2009-02-24 09:15:00,1.4855,1.4855,1.48155,1.48205,2325399995.0
2009-02-24 09:20:00,1.4822,1.48265,1.48195,1.48215,2027199973.0
2009-02-24 09:25:00,1.48215,1.48325,1.48215,1.48315,1076500010.0
2009-02-24 09:30:00,1.48315,1.48395,1.4831,1.48355,665200000.0
2009-02-24 09:35:00,1.4836,1.48465,1.4834,1.4842,1276000000.0
2009-02-24 09:40:00,1.4842,1.4844,1.4832,1.4836,1111100000.0
2009-02-24 09:45:00,1.4836,1.48385,1.483,1.48345,1173200000.0
2009-02-24 09:50:00,1.48345,1.48385,1.48055,1.4811,1284400000.0
2009-02-24 09:55:00,1.4811,1.48215,1.4809,1.48105,967800000.0
2009-02-24 10:00:00,1.48105,1.4821,1.47995,1.4817,1114200001.0
2009-02-24 10:05:00,1.4818,1.4826,1.4814,1.48235,1030000001.0
2009-02-24 10:10:00,1.4824,1.4829,1.4818,1.4821,818500000.0
2009-02-24 10:15:00,1.4821,1.4827,1.4809,1.4819,1281500000.0
2009-02-24 10:20:00,1.48185,1.48205,1.4812,1.4813,1055900000.0
2009-02-24 10:25:00,1.4814,1.4814,1.4802,1.48085,1461000000.0
2009-02-24 10:30:00,1.481,1.48225,1.48095,1.4821,1228000000.0
2009-02-24 10:35:00,1.48185,1.48195,1.4812,1.48155,733600000.0
2009-02-24 10:40:00,1.4816,1.4822,1.48155,1.48165,1032800000.0
2009-02-24 10:45:00,1.4817,1.4822,1.48035,1.48045,978700000.0
2009-02-24 10:50:00,1.48045,1.4809,1.4792,1.47935,1740800000.0
2009-02-24 10:55:00,1.47935,1.47985,1.47865,1.47955,1351600000.0
2009-02-24 11:00:00,1.4796,1.4797,1.47815,1.47825,1330800000.0
2009-02-24 11:05:00,1.4783,1.47975,1.4778,1.47855,1521400000.0
2009-02-24 11:10:00,1.47855,1.47875,1.4777,1.47845,1236000000.0
2009-02-24 11:15:00,1.47845,1.47845,1.47775,1.47795,1726000003.0
2009-02-24 11:20:00,1.47795,1.4791,1.47795,1.47875,1217200001.0
2009-02-24 11:25:00,1.4788,1.479,1.4785,1.47875,1182800000.0
2009-02-24 11:30:00,1.47875,1.479,1.47815,1.47825,1867800000.0
2009-02-24 11:35:00,1.47825,1.4789,1.478,1.47835,1281300000.0
2009-02-24 11:40:00,1.47835,1.47875,1.47795,1.47815,1758600001.0
2009-02-24 11:45:00,1.47825,1.4788,1.47705,1.47705,1444000000.0
2009-02-24 11:50:00,1.47705,1.4782,1.47705,1.4776,1312800001.0
2009-02-24 11:55:00,1.47765,1.47775,1.4774,1.47755,682000000.0
2009-02-24 12:00:00,1.47755,1.47855,1.47725,1.4782,916000000.0
2009-02-24 12:05:00,1.4783,1.479,1.47825,1.47885,958600000.0
2009-02-24 12:10:00,1.47885,1.4798,1.4788,1.4793,809600000.0
2009-02-24 12:15:00,1.47925,1.4793,1.4774,1.4775,984399999.0
2009-02-24 12:20:00,1.4775,1.4779,1.4775,1.4778,407000000.0
2009-02-24 12:25:00,1.47775,1.47785,1.47755,1.4777,559400000.0
2009-02-24 12:30:00,1.47765,1.4785,1.4775,1.4783,930299998.0
2009-02-24 12:35:00,1.4783,1.4789,1.47785,1.47855,967799999.0
2009-02-24 12:40:00,1.4786,1.48,1.47835,1.47985,1262600001.0
2009-02-24 12:45:00,1.47985,1.4808,1.4798,1.4806,1559799999.0
2009-02-24 12:50:00,1.4806,1.4826,1.48055,1.48245,1376600000.0
2009-02-24 12:55:00,1.48245,1.48245,1.48135,1.48165,1147600000.0
2009-02-24 13:00:00,1.4817,1.4822,1.4814,1.4815,1055000000.0
2009-02-24 13:05:00,1.4815,1.48165,1.4805,1.48075,988199999.0
2009-02-24 13:10:00,1.48075,1.481,1.47995,1.48075,1055600000.0
2009-02-24 13:15:00,1.48075,1.4814,1.48075,1.4811,722600000.0
2009-02-24 13:20:00,1.4812,1.4813,1.48015,1.4802,1036400000.0
2009-02-24 13:25:00,1.4802,1.48105,1.4802,1.4809,697599999.0
2009-02-24 13:30:00,1.4809,1.4809,1.47805,1.4784,1330700002.0
2009-02-24 13:35:00,1.4784,1.481,1.47745,1.48075,1138500000.0
2009-02-24 13:40:00,1.48075,1.4818,1.4799,1.48125,812400000.0
2009-02-24 13:45:00,1.4812,1.48125,1.4802,1.4802,492400000.0
2009-02-24 13:50:00,1.4802,1.4803,1.4797,1.4799,466600000.0
2009-02-24 13:55:00,1.4799,1.4802,1.4796,1.4802,499800000.0
2009-02-24 14:00:00,1.48025,1.4807,1.48005,1.48055,472100000.0
2009-02-24 14:05:00,1.4806,1.48145,1.4806,1.4813,733800000.0
2009-02-24 14:10:00,1.4812,1.4816,1.481,1.4815,322400000.0
2009-02-24 14:15:00,1.4816,1.48175,1.481,1.48105,578600000.0
2009-02-24 14:20:00,1.48105,1.4818,1.481,1.4815,445600000.0
2009-02-24 14:25:00,1.48155,1.48155,1.481,1.4812,496800000.0
2009-02-24 14:30:00,1.4811,1.4813,1.4794,1.48085,1246999999.0
2009-02-24 14:35:00,1.48085,1.4809,1.47965,1.4806,724000000.0
2009-02-24 14:40:00,1.4806,1.48145,1.4805,1.4808,566900000.0
2009-02-24 14:45:00,1.4808,1.4808,1.47995,1.48015,715000000.0
2009-02-24 14:50:00,1.48015,1.48075,1.4799,1.4806,850599999.0
2009-02-24 14:55:00,1.4806,1.48125,1.48045,1.481,871399999.0
2009-02-24 15:00:00,1.48085,1.4816,1.4808,1.481,1073000000.0
2009-02-24 15:05:00,1.48105,1.4811,1.48025,1.4805,822400000.0
2009-02-24 15:10:00,1.4805,1.48085,1.48035,1.4805,715200000.0
2009-02-24 15:15:00,1.4805,1.4814,1.48045,1.4809,631600000.0
2009-02-24 15:20:00,1.48095,1.4813,1.48,1.48075,1108000000.0
2009-02-24 15:25:00,1.48075,1.48175,1.4807,1.4815,864799999.0
2009-02-24 15:30:00,1.4815,1.48165,1.48085,1.481,1275800000.0
2009-02-24 15:35:00,1.48085,1.48085,1.48005,1.4806,1171800000.0
2009-02-24 15:40:00,1.4806,1.48095,1.4804,1.4808,1347200000.0
2009-02-24 15:45:00,1.4807,1.48105,1.4805,1.4807,1075200000.0
2009-02-24 15:50:00,1.4807,1.481,1.4802,1.4809,934600000.0
2009-02-24 15:55:00,1.4809,1.4809,1.47965,1.48005,866200001.0
2009-02-24 16:00:00,1.48005,1.4812,1.48005,1.4812,1005000001.0
2009-02-24 16:05:00,1.4812,1.4824,1.48115,1.48175,1698800000.0
2009-02-24 16:10:00,1.4817,1.4821,1.4815,1.4819,1618000002.0
2009-02-24 16:15:00,1.48185,1.48255,1.4817,1.48255,1747800002.0
2009-02-24 16:20:00,1.48255,1.4835,1.48225,1.4825,1326100000.0
2009-02-24 16:25:00,1.4825,1.4838,1.4822,1.4836,1434199999.0
2009-02-24 16:30:00,1.48365,1.48415,1.483,1.4836,1675980000.0
2009-02-24 16:35:00,1.4837,1.48505,1.48355,1.48485,2131600001.0
2009-02-24 16:40:00,1.4848,1.48505,1.48385,1.48405,1594199999.0
2009-02-24 16:45:00,1.48405,1.4848,1.48405,1.4847,1530900000.0
2009-02-24 16:50:00,1.4847,1.4855,1.48465,1.4852,971900000.0
2009-02-24 16:55:00,1.4852,1.4857,1.485,1.4854,1386599999.0
2009-02-24 17:00:00,1.48535,1.4855,1.483,1.4834,2163700000.0
2009-02-24 17:05:00,1.4834,1.48445,1.48285,1.48415,1670999999.0
2009-02-24 17:10:00,1.48415,1.4847,1.48395,1.4843,1466200000.0
2009-02-24 17:15:00,1.4843,1.4843,1.4829,1.48385,1836500000.0
2009-02-24 17:20:00,1.48385,1.48395,1.4828,1.48365,1812000000.0
2009-02-24 17:25:00,1.48365,1.48585,1.48355,1.4853,1618000000.0
2009-02-24 17:30:00,1.4853,1.48675,1.4848,1.4863,1890999999.0
2009-02-24 17:35:00,1.4863,1.4873,1.4863,1.48665,1230800000.0
2009-02-24 17:40:00,1.4866,1.48685,1.4862,1.4863,920000000.0
2009-02-24 17:45:00,1.4863,1.4877,1.48605,1.4864,1308200000.0
2009-02-24 17:50:00,1.4866,1.4882,1.48635,1.4872,1557399998.0
2009-02-24 17:55:00,1.48735,1.48815,1.4873,1.48815,1352200004.0
2009-02-24 18:00:00,1.48815,1.4884,1.48695,1.4874,1088400001.0
2009-02-24 18:05:00,1.4874,1.4877,1.48715,1.4872,1014600000.0
2009-02-24 18:10:00,1.4872,1.48855,1.487,1.4883,1293900000.0
2009-02-24 18:15:00,1.48835,1.48865,1.48805,1.48835,975600000.0
2009-02-24 18:20:00,1.48835,1.4889,1.4882,1.4885,862000000.0
2009-02-24 18:25:00,1.4885,1.4902,1.4885,1.4901,1200800000.0
2009-02-24 18:30:00,1.4901,1.4907,1.4884,1.4885,1022300000.0
2009-02-24 18:35:00,1.4885,1.48905,1.48805,1.4887,972400000.0
2009-02-24 18:40:00,1.4887,1.48875,1.48725,1.48785,931700000.0
2009-02-24 18:45:00,1.4878,1.488,1.4861,1.4868,924400000.0
2009-02-24 18:50:00,1.48675,1.488,1.4865,1.4876,908200000.0
2009-02-24 18:55:00,1.4877,1.4877,1.48645,1.4869,775600000.0
2009-02-24 19:00:00,1.4871,1.4877,1.48675,1.48735,717800000.0
2009-02-24 19:05:00,1.48735,1.4879,1.4868,1.48785,861000000.0
2009-02-24 19:10:00,1.48785,1.48805,1.48725,1.48795,883800000.0
2009-02-24 19:15:00,1.48795,1.48885,1.48765,1.4883,842600000.0
2009-02-24 19:20:00,1.4883,1.4883,1.4867,1.487,832700000.0
2009-02-24 19:25:00,1.487,1.488,1.48695,1.4877,698200000.0
2009-02-24 19:30:00,1.4878,1.4879,1.4865,1.4867,547800000.0
2009-02-24 19:35:00,1.4867,1.488,1.4867,1.48785,560400000.0
2009-02-24 19:40:00,1.4879,1.48885,1.4877,1.488,795400000.0
2009-02-24 19:45:00,1.4881,1.4884,1.48765,1.488,781400000.0
2009-02-24 19:50:00,1.48795,1.4889,1.48795,1.4887,478000000.0
2009-02-24 19:55:00,1.4887,1.48985,1.48865,1.4896,601399999.0
2009-02-24 20:00:00,1.4896,1.4898,1.4888,1.48965,590600000.0
2009-02-24 20:05:00,1.48965,1.49,1.48945,1.4899,511400000.0
2009-02-24 20:10:00,1.4899,1.48995,1.4886,1.4888,691700000.0
2009-02-24 20:15:00,1.4887,1.48895,1.48815,1.4883,567400001.0
2009-02-24 20:20:00,1.4883,1.489,1.4879,1.4889,677600000.0
2009-02-24 20:25:00,1.4889,1.48975,1.48855,1.4892,805600000.0
2009-02-24 20:30:00,1.4892,1.4905,1.4892,1.4904,1140600000.0
2009-02-24 20:35:00,1.4904,1.49045,1.4891,1.48935,1060800000.0
2009-02-24 20:40:00,1.48935,1.49005,1.4885,1.4894,883400000.0
2009-02-24 20:45:00,1.4894,1.49075,1.4894,1.4903,1171400000.0
2009-02-24 20:50:00,1.4903,1.4914,1.4901,1.4914,1205600001.0
2009-02-24 20:55:00,1.49125,1.4917,1.4909,1.4913,1373600000.0
2009-02-24 21:00:00,1.4914,1.4917,1.49125,1.49145,739200000.0
2009-02-24 21:05:00,1.4914,1.4916,1.49055,1.4907,1217000000.0
2009-02-24 21:10:00,1.4907,1.49085,1.49045,1.4908,954200000.0
2009-02-24 21:15:00,1.49085,1.4915,1.49065,1.4912,802000001.0
2009-02-24 21:20:00,1.4912,1.4914,1.4905,1.4913,608200000.0
2009-02-24 21:25:00,1.4912,1.4913,1.4904,1.49085,650800000.0
2009-02-24 21:30:00,1.49085,1.4912,1.49045,1.4908,520200000.0
2009-02-24 21:35:00,1.4908,1.49155,1.49045,1.49135,955000000.0
2009-02-24 21:40:00,1.49135,1.49165,1.491,1.49135,1184400001.0
2009-02-24 21:45:00,1.49135,1.4918,1.49115,1.4916,1294799998.0
2009-02-24 21:50:00,1.49145,1.4916,1.4913,1.4913,677800000.0
2009-02-24 21:55:00,1.4913,1.4918,1.49065,1.491,940400000.0
2009-02-24 22:00:00,1.491,1.4914,1.49065,1.4907,823200000.0
2009-02-24 22:05:00,1.4907,1.49135,1.4905,1.4912,562600000.0
2009-02-24 22:10:00,1.4912,1.49125,1.49045,1.4909,543000000.0
2009-02-24 22:15:00,1.4909,1.4913,1.4907,1.49105,603800000.0
2009-02-24 22:20:00,1.49105,1.4914,1.4908,1.4912,603900000.0
2009-02-24 22:25:00,1.4912,1.4913,1.49075,1.49075,543200000.0
2009-02-24 22:30:00,1.4907,1.49105,1.49045,1.4908,531800000.0
2009-02-24 22:35:00,1.4907,1.4911,1.49055,1.4911,463400000.0
2009-02-24 22:40:00,1.4911,1.4913,1.4906,1.4908,590000000.0
2009-02-24 22:45:00,1.4908,1.49105,1.4907,1.49105,988600000.0
2009-02-24 22:50:00,1.491,1.49125,1.4906,1.49095,777400000.0
2009-02-24 22:55:00,1.4909,1.49135,1.4905,1.4908,568900000.0
2009-02-24 23:00:00,1.4908,1.491,1.4907,1.4907,204000000.0
2009-02-24 23:05:00,1.4907,1.491,1.4904,1.4907,346800000.0
2009-02-24 23:10:00,1.4906,1.4907,1.4905,1.4905,183400000.0
2009-02-24 23:15:00,1.4905,1.4906,1.48965,1.49015,125600000.0
2009-02-24 23:20:00,1.49015,1.4902,1.4891,1.4895,531100000.0
2009-02-24 23:25:00,1.4895,1.4898,1.4895,1.48975,246200000.0
2009-02-24 23:30:00,1.4898,1.4899,1.4895,1.48955,205100000.0
2009-02-24 23:35:00,1.4895,1.4898,1.4894,1.48945,205800000.0
2009-02-24 23:40:00,1.48945,1.48965,1.4892,1.4896,201600000.0
2009-02-24 23:45:00,1.48965,1.48995,1.48893,1.48995,154000000.0
2009-02-24 23:50:00,1.48995,1.49035,1.4899,1.4901,337800000.0
2009-02-24 23:55:00,1.4901,1.49075,1.4899,1.49015,369400000.0
2009-02-25 00:00:00,1.4902,1.49065,1.49005,1.49055,35400000.0
2009-02-25 00:05:00,1.4905,1.49085,1.48985,1.48985,224200000.0
2009-02-25 00:10:00,1.48985,1.49015,1.4893,1.4899,280200000.0
2009-02-25 00:15:00,1.48995,1.4907,1.48975,1.4905,200600000.0
2009-02-25 00:20:00,1.49065,1.49065,1.4897,1.4905,279400000.0
2009-02-25 00:25:00,1.4904,1.49075,1.49025,1.4904,227600000.0
2009-02-25 00:30:00,1.49045,1.49105,1.49005,1.49035,269800000.0
2009-02-25 00:35:00,1.4902,1.4904,1.49015,1.49025,90400000.0
2009-02-25 00:40:00,1.4903,1.49055,1.49025,1.49045,67000000.0
2009-02-25 00:45:00,1.4904,1.4907,1.49005,1.4901,79000000.0
2009-02-25 00:50:00,1.49005,1.4907,1.49005,1.4906,159400000.0
2009-02-25 00:55:00,1.49055,1.4907,1.49045,1.49055,120200000.0
2009-02-25 01:00:00,1.49055,1.49065,1.49035,1.49035,154800000.0
2009-02-25 01:05:00,1.4903,1.4905,1.48993,1.4904,101600000.0
2009-02-25 01:10:00,1.4904,1.4906,1.49035,1.49055,51400000.0
2009-02-25 01:15:00,1.4905,1.4906,1.4905,1.4905,36200000.0
2009-02-25 01:20:00,1.49049,1.49095,1.49017,1.4908,233000000.0
2009-02-25 01:25:00,1.4909,1.49105,1.49055,1.4908,83000000.0
2009-02-25 01:30:00,1.49085,1.491,1.4905,1.4909,233200000.0
2009-02-25 01:35:00,1.4909,1.49105,1.4902,1.4903,179000000.0
2009-02-25 01:40:00,1.4903,1.4908,1.4903,1.49065,229000000.0
2009-02-25 01:45:00,1.49065,1.4909,1.4905,1.49055,131800000.0
2009-02-25 01:50:00,1.4905,1.491,1.49045,1.491,105000000.0
2009-02-25 01:55:00,1.491,1.4911,1.4905,1.491,310600000.0
2009-02-25 02:00:00,1.49095,1.491,1.4904,1.4909,692000000.0
2009-02-25 02:05:00,1.4909,1.491,1.4905,1.4909,439600000.0
2009-02-25 02:10:00,1.49095,1.491,1.49035,1.4909,911400000.0
2009-02-25 02:15:00,1.4909,1.491,1.49045,1.49045,464400000.0
2009-02-25 02:20:00,1.49045,1.49055,1.49045,1.4905,651599996.0
2009-02-25 02:25:00,1.4905,1.49075,1.4905,1.4907,285000000.0
2009-02-25 02:30:00,1.49065,1.4909,1.49065,1.4907,616399999.0
2009-02-25 02:35:00,1.4908,1.4911,1.49065,1.49085,480600000.0
2009-02-25 02:40:00,1.49085,1.49115,1.49045,1.4908,500200000.0
2009-02-25 02:45:00,1.49075,1.49095,1.49045,1.4906,334600000.0
2009-02-25 02:50:00,1.49055,1.4907,1.49005,1.4907,661500000.0
2009-02-25 02:55:00,1.4907,1.4907,1.48965,1.4902,420200000.0
2009-02-25 03:00:00,1.4902,1.49045,1.4898,1.49,543799999.0
2009-02-25 03:05:00,1.49,1.49035,1.48985,1.49,525999998.0
2009-02-25 03:10:00,1.49,1.4904,1.4898,1.49,219900000.0
2009-02-25 03:15:00,1.49,1.49,1.4889,1.48935,813400000.0
2009-02-25 03:20:00,1.48935,1.49005,1.48915,1.4897,804900000.0
2009-02-25 03:25:00,1.4897,1.49,1.48945,1.48965,402000000.0
2009-02-25 03:30:00,1.48965,1.4902,1.48955,1.4902,456800000.0
2009-02-25 03:35:00,1.4902,1.4903,1.4897,1.4898,259800000.0
2009-02-25 03:40:00,1.4897,1.49035,1.48935,1.49015,476600000.0
2009-02-25 03:45:00,1.49015,1.49015,1.4894,1.4898,381200000.0
2009-02-25 03:50:00,1.4898,1.4901,1.4898,1.49,186800000.0
2009-02-25 03:55:00,1.49,1.49,1.4898,1.4898,138400000.0
2009-02-25 04:00:00,1.48985,1.4901,1.4898,1.49,215800000.0
2009-02-25 04:05:00,1.49,1.49025,1.48985,1.4899,423000000.0
2009-02-25 04:10:00,1.49,1.49005,1.4898,1.4899,298400001.0
2009-02-25 04:15:00,1.4898,1.49,1.4898,1.48985,220200000.0
2009-02-25 04:20:00,1.4898,1.4905,1.4898,1.4905,250400000.0
2009-02-25 04:25:00,1.4905,1.49065,1.4904,1.49045,233800000.0
2009-02-25 04:30:00,1.49035,1.49035,1.4899,1.4902,186000000.0
2009-02-25 04:35:00,1.49025,1.4905,1.4902,1.49045,288800000.0
2009-02-25 04:40:00,1.4905,1.4911,1.4904,1.49085,339600000.0
2009-02-25 04:45:00,1.49085,1.4912,1.49085,1.4911,220200000.0
2009-02-25 04:50:00,1.4911,1.49175,1.4911,1.4913,323600000.0
2009-02-25 04:55:00,1.4913,1.49235,1.4913,1.49215,777200000.0
2009-02-25 05:00:00,1.49225,1.49225,1.4919,1.49215,469200000.0
2009-02-25 05:05:00,1.49215,1.49235,1.4918,1.4918,249000000.0
2009-02-25 05:10:00,1.49185,1.492,1.49125,1.49145,244500000.0
2009-02-25 05:15:00,1.4914,1.4916,1.4909,1.4915,260800000.0
2009-02-25 05:20:00,1.4915,1.49155,1.4912,1.4914,117400000.0
2009-02-25 05:25:00,1.4913,1.4915,1.49095,1.49105,283400000.0
2009-02-25 05:30:00,1.491,1.4915,1.491,1.4915,215000000.0
2009-02-25 05:35:00,1.49155,1.4916,1.4914,1.4915,117600000.0
2009-02-25 05:40:00,1.4915,1.4915,1.4914,1.4914,64400000.0
2009-02-25 05:45:00,1.4914,1.4916,1.4908,1.4908,308800000.0
2009-02-25 05:50:00,1.4908,1.4908,1.49035,1.4906,376400000.0
2009-02-25 05:55:00,1.4906,1.4908,1.49045,1.4906,539800000.0
2009-02-25 06:00:00,1.4906,1.4906,1.4898,1.49,522900000.0
2009-02-25 06:05:00,1.49,1.4911,1.48995,1.49095,378000000.0
2009-02-25 06:10:00,1.4909,1.4911,1.4904,1.4909,291400000.0
2009-02-25 06:15:00,1.4909,1.4913,1.49075,1.4908,630000000.0
2009-02-25 06:20:00,1.4908,1.491,1.49075,1.4909,400400000.0
2009-02-25 06:25:00,1.49085,1.49115,1.49085,1.49095,474000000.0
2009-02-25 06:30:00,1.49095,1.49125,1.4909,1.491,223200000.0
2009-02-25 06:35:00,1.491,1.4915,1.4906,1.4914,345000000.0
2009-02-25 06:40:00,1.4915,1.4917,1.4914,1.4915,208800000.0
2009-02-25 06:45:00,1.4915,1.49205,1.49115,1.4914,337400000.0
2009-02-25 06:50:00,1.4914,1.49195,1.4914,1.4916,601800000.0
2009-02-25 06:55:00,1.4915,1.4918,1.4915,1.4916,248000000.0
2009-02-25 07:00:00,1.4916,1.4916,1.49005,1.49005,501600001.0
2009-02-25 07:05:00,1.4903,1.49125,1.49025,1.491,325200000.0
2009-02-25 07:10:00,1.491,1.4913,1.491,1.4912,236600000.0
2009-02-25 07:15:00,1.4912,1.4912,1.49085,1.4909,224900000.0
2009-02-25 07:20:00,1.491,1.491,1.49085,1.4909,310800000.0
2009-02-25 07:25:00,1.4909,1.4912,1.49085,1.4911,207400000.0
2009-02-25 07:30:00,1.4911,1.4911,1.49085,1.4909,193000000.0
2009-02-25 07:35:00,1.49095,1.4912,1.49095,1.491,205400000.0
2009-02-25 07:40:00,1.491,1.49195,1.491,1.49185,285400000.0
2009-02-25 07:45:00,1.492,1.4921,1.4915,1.4918,392000000.0
2009-02-25 07:50:00,1.49195,1.4921,1.49125,1.4913,360400000.0
2009-02-25 07:55:00,1.4913,1.4918,1.4913,1.4915,322400000.0
2009-02-25 08:00:00,1.4915,1.49175,1.4914,1.49155,156600000.0
2009-02-25 08:05:00,1.4916,1.49175,1.4913,1.49135,248200000.0
2009-02-25 08:10:00,1.4913,1.4915,1.4908,1.49125,289000000.0
2009-02-25 08:15:00,1.49125,1.4913,1.49105,1.49105,161600000.0
2009-02-25 08:20:00,1.49105,1.49115,1.491,1.49105,354600000.0
2009-02-25 08:25:00,1.49105,1.49105,1.48995,1.4906,687000000.0
2009-02-25 08:30:00,1.4906,1.49075,1.4899,1.4904,899800000.0
2009-02-25 08:35:00,1.49045,1.49045,1.49,1.49005,251000000.0
2009-02-25 08:40:00,1.49005,1.4901,1.48935,1.48995,590400000.0
2009-02-25 08:45:00,1.4899,1.4903,1.48985,1.49,438000000.0
2009-02-25 08:50:00,1.48995,1.4905,1.4898,1.4905,317800000.0
2009-02-25 08:55:00,1.4904,1.4904,1.48945,1.49,597200000.0
2009-02-25 09:00:00,1.49,1.49015,1.4891,1.4891,458200000.0
2009-02-25 09:05:00,1.4891,1.4891,1.48615,1.4876,930000000.0
2009-02-25 09:10:00,1.4876,1.48825,1.4873,1.4878,738600000.0
2009-02-25 09:15:00,1.4878,1.48855,1.48755,1.4878,977400002.0
2009-02-25 09:20:00,1.4878,1.4884,1.4877,1.4884,975200000.0
2009-02-25 09:25:00,1.48835,1.4896,1.4882,1.4893,1022600000.0
2009-02-25 09:30:00,1.48925,1.49005,1.48885,1.48995,1127200002.0
2009-02-25 09:35:00,1.48995,1.48995,1.489,1.489,750000000.0
2009-02-25 09:40:00,1.48905,1.4894,1.4883,1.4883,863900000.0
2009-02-25 09:45:00,1.4882,1.4888,1.48795,1.4888,1151000001.0
2009-02-25 09:50:00,1.4888,1.49115,1.4886,1.49095,1148199999.0
2009-02-25 09:55:00,1.4912,1.49125,1.4905,1.4911,1358000000.0
2009-02-25 10:00:00,1.4911,1.4916,1.4907,1.4911,987400000.0
2009-02-25 10:05:00,1.4911,1.4917,1.4908,1.4911,910600000.0
2009-02-25 10:10:00,1.4911,1.4913,1.4898,1.49005,1446000000.0
2009-02-25 10:15:00,1.4901,1.49015,1.489,1.4893,790200000.0
2009-02-25 10:20:00,1.4893,1.49005,1.4887,1.4898,566400000.0
2009-02-25 10:25:00,1.48985,1.49005,1.48925,1.4896,994000001.0
2009-02-25 10:30:00,1.48975,1.4899,1.4894,1.4895,731800000.0
2009-02-25 10:35:00,1.4895,1.48975,1.48835,1.4896,837800000.0
2009-02-25 10:40:00,1.4896,1.48995,1.48855,1.48985,677400000.0
2009-02-25 10:45:00,1.4899,1.49,1.4893,1.4896,741600000.0
2009-02-25 10:50:00,1.4896,1.4899,1.4894,1.48975,654799999.0
2009-02-25 10:55:00,1.48965,1.49005,1.4895,1.4899,642600000.0
2009-02-25 11:00:00,1.4899,1.4899,1.4892,1.4892,716999999.0
2009-02-25 11:05:00,1.4892,1.4892,1.48825,1.4886,1101000003.0
2009-02-25 11:10:00,1.4885,1.4891,1.48835,1.4884,958000000.0
2009-02-25 11:15:00,1.4884,1.48885,1.48795,1.48805,1226600000.0
2009-02-25 11:20:00,1.488,1.4886,1.488,1.48805,635400000.0
2009-02-25 11:25:00,1.48805,1.4894,1.48795,1.48875,497500000.0
2009-02-25 11:30:00,1.48875,1.4888,1.48845,1.4885,739799999.0
2009-02-25 11:35:00,1.4885,1.48905,1.4885,1.48875,609600000.0
2009-02-25 11:40:00,1.48875,1.48895,1.4875,1.4877,753000000.0
2009-02-25 11:45:00,1.48765,1.4888,1.48755,1.48845,676200000.0
2009-02-25 11:50:00,1.48855,1.4886,1.4876,1.4881,490600000.0
2009-02-25 11:55:00,1.4881,1.4881,1.48565,1.4869,923000000.0
2009-02-25 12:00:00,1.48695,1.4883,1.48665,1.4879,781400001.0
2009-02-25 12:05:00,1.4879,1.48805,1.4872,1.4877,664600000.0
2009-02-25 12:10:00,1.48775,1.48805,1.48675,1.4872,758000001.0
2009-02-25 12:15:00,1.4872,1.4877,1.48695,1.4877,448200000.0
2009-02-25 12:20:00,1.4877,1.48795,1.4869,1.4873,691800000.0
2009-02-25 12:25:00,1.4873,1.488,1.4872,1.48775,532600000.0
2009-02-25 12:30:00,1.48775,1.4882,1.48745,1.48795,799800000.0
2009-02-25 12:35:00,1.48805,1.48805,1.4868,1.4874,689600000.0
2009-02-25 12:40:00,1.4874,1.4875,1.48735,1.4874,253902500.0
2009-02-25 12:45:00,1.4874,1.4885,1.4868,1.48845,234245000.0
2009-02-25 12:50:00,1.48835,1.48885,1.48785,1.4879,894400000.0
2009-02-25 12:55:00,1.48795,1.48875,1.48755,1.48855,1047199999.0
2009-02-25 13:00:00,1.4886,1.4891,1.48845,1.489,828600000.0
2009-02-25 13:05:00,1.489,1.4891,1.488,1.4883,650200000.0
2009-02-25 13:10:00,1.4883,1.4887,1.48805,1.48835,750800000.0
2009-02-25 13:15:00,1.48835,1.4888,1.48825,1.4887,764600002.0
2009-02-25 13:20:00,1.4887,1.4887,1.488,1.48825,721999998.0
2009-02-25 13:25:00,1.4883,1.4885,1.48815,1.4883,420200000.0
2009-02-25 13:30:00,1.4883,1.4893,1.48815,1.4891,590500000.0
2009-02-25 13:35:00,1.48915,1.48915,1.48835,1.48845,861600000.0
2009-02-25 13:40:00,1.48845,1.48855,1.4864,1.48645,813000000.0
2009-02-25 13:45:00,1.48645,1.48645,1.48385,1.484,848400000.0
2009-02-25 13:50:00,1.484,1.4848,1.48305,1.48345,1081100000.0
2009-02-25 13:55:00,1.4834,1.48455,1.4832,1.48415,1366610499.0
2009-02-25 14:00:00,1.4842,1.4847,1.4835,1.4847,755547500.0
2009-02-25 14:05:00,1.4847,1.4848,1.4841,1.4844,965983998.0
2009-02-25 14:10:00,1.48435,1.48495,1.4841,1.4849,642437000.0
2009-02-25 14:15:00,1.4849,1.48555,1.4847,1.4853,934399999.0
2009-02-25 14:20:00,1.48525,1.4857,1.4844,1.4856,780000000.0
2009-02-25 14:25:00,1.4856,1.4857,1.4847,1.48505,648200001.0
2009-02-25 14:30:00,1.485,1.48515,1.48435,1.485,878400000.0
2009-02-25 14:35:00,1.485,1.4854,1.485,1.4853,287000000.0
2009-02-25 14:40:00,1.4853,1.4856,1.4852,1.4854,336800000.0
2009-02-25 14:45:00,1.4854,1.4856,1.4854,1.4855,342600000.0
2009-02-25 14:50:00,1.4855,1.4855,1.4852,1.4853,287200000.0
2009-02-25 14:55:00,1.4853,1.48545,1.4849,1.48505,444300000.0
2009-02-25 15:00:00,1.48505,1.4853,1.4847,1.4848,632200000.0
2009-02-25 15:05:00,1.4848,1.48545,1.4848,1.4852,628000000.0
2009-02-25 15:10:00,1.4853,1.4855,1.485,1.4851,655400000.0
2009-02-25 15:15:00,1.4851,1.4857,1.4851,1.4856,722200000.0
2009-02-25 15:20:00,1.48555,1.48715,1.48525,1.4865,895599999.0
2009-02-25 15:25:00,1.48645,1.4867,1.4863,1.4863,490400000.0
2009-02-25 15:30:00,1.4863,1.487,1.48605,1.4868,748200000.0
2009-02-25 15:35:00,1.4867,1.4873,1.4864,1.48705,470600000.0
2009-02-25 15:40:00,1.48705,1.4874,1.48665,1.4871,575600000.0
2009-02-25 15:45:00,1.4871,1.48725,1.48675,1.4868,539200000.0
2009-02-25 15:50:00,1.4868,1.4869,1.48655,1.4868,847200000.0
2009-02-25 15:55:00,1.48675,1.487,1.48615,1.48695,1490570500.0
2009-02-25 16:00:00,1.4869,1.487,1.4863,1.4863,526773000.0
2009-02-25 16:05:00,1.4863,1.48725,1.4863,1.4869,619778000.0
2009-02-25 16:10:00,1.4869,1.4876,1.48685,1.4873,765200000.0
2009-02-25 16:15:00,1.4873,1.4873,1.48575,1.4861,1680000000.0
2009-02-25 16:20:00,1.4861,1.4875,1.48595,1.48675,891200000.0
2009-02-25 16:25:00,1.48675,1.48735,1.4866,1.4869,1031000001.0
2009-02-25 16:30:00,1.48695,1.4873,1.48645,1.48655,795600000.0
2009-02-25 16:35:00,1.48655,1.48675,1.4863,1.4864,762000000.0
2009-02-25 16:40:00,1.48625,1.4866,1.48575,1.48605,1020200000.0
2009-02-25 16:45:00,1.486,1.48645,1.48565,1.486,995200000.0
2009-02-25 16:50:00,1.48595,1.48635,1.48555,1.4859,1219599999.0
2009-02-25 16:55:00,1.4859,1.486,1.4847,1.4853,747300000.0
2009-02-25 17:00:00,1.4854,1.4855,1.4829,1.483,1045199999.0
2009-02-25 17:05:00,1.4831,1.4831,1.4818,1.4818,976600000.0
2009-02-25 17:10:00,1.48185,1.482,1.48085,1.48135,1024700000.0
2009-02-25 17:15:00,1.4813,1.4819,1.4809,1.48185,793300000.0
2009-02-25 17:20:00,1.4819,1.48285,1.48185,1.4825,923600000.0
2009-02-25 17:25:00,1.4825,1.48275,1.4823,1.48255,802800000.0
2009-02-25 17:30:00,1.4826,1.4828,1.48195,1.48195,1008500000.0
2009-02-25 17:35:00,1.48195,1.482,1.48095,1.48135,969400000.0
2009-02-25 17:40:00,1.4814,1.4819,1.4803,1.4803,790200000.0
2009-02-25 17:45:00,1.4803,1.48245,1.47995,1.48215,1213200000.0
2009-02-25 17:50:00,1.48215,1.4824,1.4813,1.48135,975400000.0
2009-02-25 17:55:00,1.48135,1.4825,1.4813,1.4825,759400000.0
2009-02-25 18:00:00,1.4825,1.4839,1.48125,1.48355,945200000.0
2009-02-25 18:05:00,1.4836,1.4848,1.4833,1.4833,944600000.0
2009-02-25 18:10:00,1.4833,1.48385,1.4823,1.4823,1323000001.0
2009-02-25 18:15:00,1.4823,1.48495,1.4823,1.4842,979200000.0
2009-02-25 18:20:00,1.4842,1.48485,1.4836,1.4846,887200000.0
2009-02-25 18:25:00,1.48455,1.4848,1.483,1.48345,1013400000.0
2009-02-25 18:30:00,1.48345,1.4847,1.4833,1.4833,794600000.0
2009-02-25 18:35:00,1.4834,1.4842,1.48335,1.484,809800000.0
2009-02-25 18:40:00,1.48395,1.4844,1.4835,1.4844,571200000.0
2009-02-25 18:45:00,1.48435,1.48455,1.4833,1.4833,948800000.0
2009-02-25 18:50:00,1.4834,1.484,1.4831,1.48345,911800000.0
2009-02-25 18:55:00,1.4834,1.4837,1.4825,1.4827,683800000.0
2009-02-25 19:00:00,1.4827,1.48345,1.4827,1.4832,499000000.0
2009-02-25 19:05:00,1.4832,1.48385,1.48315,1.4837,508200000.0
2009-02-25 19:10:00,1.4838,1.4846,1.48275,1.4843,757800000.0
2009-02-25 19:15:00,1.4843,1.48465,1.4837,1.48405,803000000.0
2009-02-25 19:20:00,1.48405,1.4841,1.4835,1.4835,390600000.0
2009-02-25 19:25:00,1.4835,1.4835,1.48275,1.483,540400000.0
2009-02-25 19:30:00,1.4831,1.48445,1.483,1.4838,670800000.0
2009-02-25 19:35:00,1.4838,1.4844,1.483,1.484,883800000.0
2009-02-25 19:40:00,1.484,1.48465,1.48385,1.48455,824999999.0
2009-02-25 19:45:00,1.48455,1.4847,1.48385,1.48445,985600000.0
2009-02-25 19:50:00,1.48445,1.4853,1.4844,1.4848,662000000.0
2009-02-25 19:55:00,1.4848,1.48655,1.4847,1.48625,706200000.0
2009-02-25 20:00:00,1.4862,1.4865,1.48545,1.48635,1019800000.0
2009-02-25 20:05:00,1.4863,1.4869,1.4861,1.48675,681400000.0
2009-02-25 20:10:00,1.4868,1.4869,1.4863,1.4865,501000000.0
2009-02-25 20:15:00,1.48645,1.48705,1.48605,1.487,488600000.0
2009-02-25 20:20:00,1.48705,1.4872,1.4861,1.4866,502800000.0
2009-02-25 20:25:00,1.48655,1.4866,1.48575,1.486,465800000.0
2009-02-25 20:30:00,1.48605,1.4861,1.48515,1.48585,592400000.0
2009-02-25 20:35:00,1.4859,1.48635,1.48535,1.48565,695600000.0
2009-02-25 20:40:00,1.4856,1.48605,1.4855,1.48595,657600000.0
2009-02-25 20:45:00,1.48595,1.48665,1.48565,1.4865,672800000.0
2009-02-25 20:50:00,1.48655,1.48735,1.48645,1.48705,497200000.0
2009-02-25 20:55:00,1.4871,1.48805,1.487,1.4877,717000000.0
2009-02-25 21:00:00,1.4877,1.4883,1.48685,1.48705,850800000.0
2009-02-25 21:05:00,1.487,1.48735,1.48645,1.48665,948600000.0
2009-02-25 21:10:00,1.48665,1.48715,1.48555,1.48625,737400000.0
2009-02-25 21:15:00,1.4862,1.48675,1.4857,1.48585,864600000.0
2009-02-25 21:20:00,1.4859,1.48675,1.48555,1.4867,877600000.0
2009-02-25 21:25:00,1.4867,1.48735,1.4859,1.48695,805600000.0
2009-02-25 21:30:00,1.4872,1.48835,1.48695,1.48785,732800000.0
2009-02-25 21:35:00,1.4879,1.4885,1.4874,1.4877,576400000.0
2009-02-25 21:40:00,1.4877,1.48835,1.48755,1.48825,578200000.0
2009-02-25 21:45:00,1.4882,1.4896,1.48795,1.4895,662400000.0
2009-02-25 21:50:00,1.4895,1.4918,1.4894,1.4915,828400000.0
2009-02-25 21:55:00,1.4914,1.4917,1.49115,1.4916,751199999.0
2009-02-25 22:00:00,1.4915,1.49185,1.4914,1.4918,419000000.0
2009-02-25 22:05:00,1.4918,1.4923,1.49155,1.4918,699000000.0
2009-02-25 22:10:00,1.4919,1.4922,1.49155,1.4917,478000000.0
2009-02-25 22:15:00,1.4917,1.4922,1.4913,1.4917,448400000.0
2009-02-25 22:20:00,1.49165,1.49185,1.4912,1.4915,295800000.0
2009-02-25 22:25:00,1.4915,1.4915,1.49055,1.4907,528600000.0
2009-02-25 22:30:00,1.4907,1.4912,1.4906,1.49075,574400000.0
2009-02-25 22:35:00,1.4908,1.4912,1.49055,1.4907,449400000.0
2009-02-25 22:40:00,1.4907,1.491,1.48995,1.4901,482200000.0
2009-02-25 22:45:00,1.49005,1.4901,1.4894,1.4895,421400000.0
2009-02-25 22:50:00,1.4895,1.4896,1.4887,1.4891,270400000.0
2009-02-25 22:55:00,1.4891,1.4891,1.4876,1.4881,452400000.0
2009-02-25 23:00:00,1.48805,1.4881,1.48715,1.48755,378000000.0
2009-02-25 23:05:00,1.48755,1.48785,1.48695,1.4877,481600000.0
2009-02-25 23:10:00,1.48785,1.48795,1.487,1.48725,381000000.0
2009-02-25 23:15:00,1.4872,1.48825,1.4872,1.488,419200000.0
2009-02-25 23:20:00,1.4881,1.4881,1.4872,1.4872,256000000.0
2009-02-25 23:25:00,1.4872,1.48765,1.487,1.48755,248600000.0
2009-02-25 23:30:00,1.4876,1.4879,1.48705,1.4874,252200000.0
2009-02-25 23:35:00,1.4875,1.48765,1.4872,1.4872,305600000.0
2009-02-25 23:40:00,1.4873,1.48755,1.487,1.48705,305200000.0
2009-02-25 23:45:00,1.48705,1.4883,1.487,1.4881,330000000.0
2009-02-25 23:50:00,1.48805,1.48805,1.48785,1.488,249600000.0
2009-02-25 23:55:00,1.4881,1.48835,1.48785,1.4883,115800000.0
2009-02-26 00:00:00,1.4882,1.4888,1.48815,1.4885,50000000.0
2009-02-26 00:05:00,1.4884,1.48925,1.4884,1.48905,99600000.0
2009-02-26 00:10:00,1.48905,1.48945,1.4887,1.4888,102200000.0
2009-02-26 00:15:00,1.48868,1.48881,1.4884,1.48845,77800000.0
2009-02-26 00:20:00,1.48845,1.4891,1.48815,1.48895,183800000.0
2009-02-26 00:25:00,1.48895,1.48915,1.48865,1.489,99600000.0
2009-02-26 00:30:00,1.4891,1.4891,1.4882,1.48825,125600000.0
2009-02-26 00:35:00,1.48825,1.4887,1.48825,1.4887,108000000.0
2009-02-26 00:40:00,1.48865,1.48875,1.48855,1.48865,47800000.0
2009-02-26 00:45:00,1.4887,1.48875,1.48825,1.48855,165200000.0
2009-02-26 00:50:00,1.48855,1.48855,1.488,1.4882,136600000.0
2009-02-26 00:55:00,1.4882,1.48845,1.48795,1.48805,166600000.0
2009-02-26 01:00:00,1.48805,1.4882,1.488,1.4881,97200000.0
2009-02-26 01:05:00,1.4881,1.4881,1.488,1.488,54200000.0
2009-02-26 01:10:00,1.488,1.48805,1.48755,1.4878,228200000.0
2009-02-26 01:15:00,1.4878,1.48805,1.4876,1.48785,69000000.0
2009-02-26 01:20:00,1.4878,1.4882,1.4878,1.48805,138200000.0
2009-02-26 01:25:00,1.48805,1.48845,1.48794,1.48811,168200000.0
2009-02-26 01:30:00,1.48803,1.48885,1.48798,1.48855,145600000.0
2009-02-26 01:35:00,1.4886,1.48865,1.4885,1.4885,71600000.0
2009-02-26 01:40:00,1.4885,1.4887,1.4885,1.4886,43600000.0
2009-02-26 01:45:00,1.4886,1.4886,1.48785,1.48825,110600000.0
2009-02-26 01:50:00,1.4882,1.4884,1.48815,1.48835,65800000.0
2009-02-26 01:55:00,1.48815,1.48835,1.4877,1.4877,81600000.0
2009-02-26 02:00:00,1.4878,1.4886,1.4877,1.4878,158800000.0
2009-02-26 02:05:00,1.4878,1.48825,1.48775,1.4881,180400000.0
2009-02-26 02:10:00,1.488,1.4887,1.48785,1.48855,174000000.0
2009-02-26 02:15:00,1.4886,1.489,1.48835,1.4888,164400000.0
2009-02-26 02:20:00,1.4888,1.4888,1.4879,1.4885,263200000.0
2009-02-26 02:25:00,1.4886,1.48925,1.4885,1.489,238000000.0
2009-02-26 02:30:00,1.48905,1.4896,1.48905,1.4894,329200000.0
2009-02-26 02:35:00,1.4894,1.4899,1.4893,1.4895,267600000.0
2009-02-26 02:40:00,1.48955,1.49,1.4893,1.4894,252600000.0
2009-02-26 02:45:00,1.4894,1.4899,1.4894,1.4896,290000000.0
2009-02-26 02:50:00,1.4896,1.4896,1.489,1.489,199000000.0
2009-02-26 02:55:00,1.489,1.48905,1.48865,1.48905,221200000.0
2009-02-26 03:00:00,1.48905,1.48945,1.48885,1.4892,243400000.0
2009-02-26 03:05:00,1.4894,1.48945,1.48885,1.48885,82400000.0
2009-02-26 03:10:00,1.489,1.4892,1.489,1.4892,67600000.0
2009-02-26 03:15:00,1.4892,1.4902,1.4892,1.4896,405000000.0
2009-02-26 03:20:00,1.4895,1.49005,1.4895,1.4899,143400000.0
2009-02-26 03:25:00,1.4899,1.4902,1.48975,1.4898,64600000.0
2009-02-26 03:30:00,1.4898,1.4899,1.489,1.4891,170200000.0
2009-02-26 03:35:00,1.4891,1.4892,1.4887,1.489,133400000.0
2009-02-26 03:40:00,1.489,1.48955,1.48896,1.48955,186400000.0
2009-02-26 03:45:00,1.48955,1.48995,1.4893,1.4897,146000000.0
2009-02-26 03:50:00,1.4896,1.48975,1.4895,1.4895,88400000.0
2009-02-26 03:55:00,1.4895,1.4895,1.4893,1.4895,104000000.0
2009-02-26 04:00:00,1.4895,1.4895,1.489,1.489,158200000.0
2009-02-26 04:05:00,1.489,1.4891,1.4888,1.4889,153400000.0
2009-02-26 04:10:00,1.4889,1.48895,1.48845,1.4888,323400000.0
2009-02-26 04:15:00,1.48905,1.48955,1.489,1.4892,262000000.0
2009-02-26 04:20:00,1.48915,1.48945,1.4888,1.489,315200000.0
2009-02-26 04:25:00,1.489,1.4896,1.489,1.4895,245800000.0
2009-02-26 04:30:00,1.4894,1.48955,1.4893,1.4894,229000000.0
2009-02-26 04:35:00,1.4894,1.49,1.48935,1.48995,70400000.0
2009-02-26 04:40:00,1.48985,1.48985,1.48945,1.48975,122000000.0
2009-02-26 04:45:00,1.4898,1.48995,1.4895,1.4896,59200000.0
2009-02-26 04:50:00,1.4897,1.49025,1.4897,1.48985,114400000.0
2009-02-26 04:55:00,1.48985,1.4901,1.48985,1.49005,83800000.0
2009-02-26 05:00:00,1.48995,1.4901,1.4895,1.48985,74000000.0
2009-02-26 05:05:00,1.48985,1.48985,1.489,1.489,339400000.0
2009-02-26 05:10:00,1.4891,1.4894,1.48895,1.48925,108200000.0
2009-02-26 05:15:00,1.48902,1.4895,1.48873,1.489,270800000.0
2009-02-26 05:20:00,1.48895,1.48915,1.48895,1.489,117800000.0
2009-02-26 05:25:00,1.489,1.48955,1.489,1.4893,156400000.0
2009-02-26 05:30:00,1.4893,1.4893,1.4891,1.48915,151400000.0
2009-02-26 05:35:00,1.48915,1.4897,1.4891,1.48955,116800000.0
2009-02-26 05:40:00,1.4896,1.48975,1.4894,1.4896,80200000.0
2009-02-26 05:45:00,1.4896,1.48985,1.4896,1.48965,68800000.0
2009-02-26 05:50:00,1.48965,1.49085,1.48965,1.49,217400000.0
2009-02-26 05:55:00,1.49005,1.49035,1.4899,1.4899,198600000.0
2009-02-26 06:00:00,1.4899,1.4903,1.4898,1.4901,171200000.0
2009-02-26 06:05:00,1.4901,1.4901,1.4897,1.48985,189800000.0
2009-02-26 06:10:00,1.48985,1.4899,1.4898,1.4898,70400000.0
2009-02-26 06:15:00,1.4898,1.4898,1.4898,1.4898,135600000.0
2009-02-26 06:20:00,1.4899,1.49035,1.4896,1.48975,302600000.0
2009-02-26 06:25:00,1.4899,1.48995,1.48965,1.4898,122600000.0
2009-02-26 06:30:00,1.4898,1.48995,1.4896,1.4898,123400000.0
2009-02-26 06:35:00,1.48975,1.49005,1.48975,1.49,140400000.0
2009-02-26 06:40:00,1.49,1.49,1.4898,1.48985,80000000.0
2009-02-26 06:45:00,1.4899,1.4902,1.4898,1.4902,128800000.0
2009-02-26 06:50:00,1.4902,1.4902,1.4902,1.4902,60800000.0
2009-02-26 06:55:00,1.4902,1.4902,1.4896,1.48965,171800000.0
2009-02-26 07:00:00,1.48965,1.49,1.4896,1.4896,138400000.0
2009-02-26 07:05:00,1.4896,1.48985,1.48899,1.4897,384000000.0
2009-02-26 07:10:00,1.4897,1.4899,1.48955,1.4897,94600000.0
2009-02-26 07:15:00,1.4897,1.48975,1.4894,1.4894,141000000.0
2009-02-26 07:20:00,1.4895,1.48955,1.4887,1.4887,369800000.0
2009-02-26 07:25:00,1.4887,1.489,1.48865,1.489,192800000.0
2009-02-26 07:30:00,1.4892,1.4898,1.4887,1.48895,330400000.0
2009-02-26 07:35:00,1.489,1.4892,1.4887,1.48885,164400000.0
2009-02-26 07:40:00,1.4889,1.4891,1.4886,1.4886,183800000.0
2009-02-26 07:45:00,1.48865,1.4888,1.4885,1.48865,186000000.0
2009-02-26 07:50:00,1.48865,1.4887,1.4885,1.4885,277800000.0
2009-02-26 07:55:00,1.4885,1.4887,1.4885,1.4886,102400000.0
2009-02-26 08:00:00,1.4886,1.4888,1.48845,1.4887,164400000.0
2009-02-26 08:05:00,1.4887,1.4887,1.48755,1.4879,462900000.0
2009-02-26 08:10:00,1.48795,1.4882,1.48745,1.4875,584400000.0
2009-02-26 08:15:00,1.4875,1.4881,1.48735,1.4879,252300000.0
2009-02-26 08:20:00,1.4879,1.48825,1.48775,1.488,207000000.0
2009-02-26 08:25:00,1.488,1.4883,1.4876,1.4881,360000000.0
2009-02-26 08:30:00,1.4881,1.48855,1.488,1.4884,307400000.0
2009-02-26 08:35:00,1.4884,1.4884,1.4875,1.48775,499600000.0
2009-02-26 08:40:00,1.48775,1.48845,1.4876,1.4884,432400000.0
2009-02-26 08:45:00,1.48835,1.4897,1.48805,1.4882,449800000.0
2009-02-26 08:50:00,1.48815,1.48855,1.4874,1.4876,494600000.0
2009-02-26 08:55:00,1.48755,1.48895,1.4875,1.48885,254400000.0
2009-02-26 09:00:00,1.4889,1.4893,1.48835,1.4886,656200000.0
2009-02-26 09:05:00,1.48865,1.4897,1.4885,1.4891,746200000.0
2009-02-26 09:10:00,1.4891,1.48935,1.48845,1.4892,605600000.0
2009-02-26 09:15:00,1.4892,1.4893,1.48855,1.4891,551400000.0
2009-02-26 09:20:00,1.4891,1.4898,1.489,1.4896,660599999.0
2009-02-26 09:25:00,1.4896,1.4899,1.48875,1.4889,499800000.0
2009-02-26 09:30:00,1.489,1.489,1.488,1.4883,473000000.0
2009-02-26 09:35:00,1.4883,1.4886,1.4881,1.48825,595000000.0
2009-02-26 09:40:00,1.48815,1.48855,1.48725,1.4881,739000000.0
2009-02-26 09:45:00,1.4882,1.48855,1.48785,1.4882,812400000.0
2009-02-26 09:50:00,1.4882,1.4888,1.48785,1.4888,581600000.0
2009-02-26 09:55:00,1.4888,1.489,1.48745,1.4882,622600000.0
2009-02-26 10:00:00,1.48815,1.48875,1.48775,1.4881,556400000.0
2009-02-26 10:05:00,1.4881,1.4884,1.48725,1.48815,626600000.0
2009-02-26 10:10:00,1.4882,1.4882,1.486,1.486,707600000.0
2009-02-26 10:15:00,1.4861,1.48765,1.486,1.4871,790800000.0
2009-02-26 10:20:00,1.4871,1.4878,1.48655,1.4876,581600000.0
2009-02-26 10:25:00,1.4876,1.48815,1.4874,1.4877,542200000.0
2009-02-26 10:30:00,1.4877,1.4877,1.4869,1.487,313800000.0
2009-02-26 10:35:00,1.48695,1.48705,1.4863,1.48645,483400000.0
2009-02-26 10:40:00,1.48645,1.48715,1.48635,1.4866,506600000.0
2009-02-26 10:45:00,1.48655,1.4872,1.4865,1.4867,658200000.0
2009-02-26 10:50:00,1.4867,1.48845,1.4867,1.48835,582000000.0
2009-02-26 10:55:00,1.4884,1.4887,1.48795,1.4882,669800000.0
2009-02-26 11:00:00,1.48815,1.4883,1.48805,1.4881,523400000.0
2009-02-26 11:05:00,1.4882,1.4884,1.4864,1.487,679200000.0
2009-02-26 11:10:00,1.487,1.4871,1.48645,1.48655,291000000.0
2009-02-26 11:15:00,1.48655,1.4868,1.4862,1.48645,276000000.0
2009-02-26 11:20:00,1.48645,1.4866,1.48535,1.4855,693100000.0
2009-02-26 11:25:00,1.48555,1.48635,1.4851,1.4858,588200000.0
2009-02-26 11:30:00,1.486,1.48605,1.48495,1.4851,804100000.0
2009-02-26 11:35:00,1.4851,1.4856,1.4848,1.4852,519700000.0
2009-02-26 11:40:00,1.4852,1.48525,1.4847,1.4849,585000000.0
2009-02-26 11:45:00,1.4849,1.485,1.484,1.484,1043500000.0
2009-02-26 11:50:00,1.484,1.4846,1.48365,1.4841,416400000.0
2009-02-26 11:55:00,1.4842,1.4842,1.48385,1.4841,498200000.0
2009-02-26 12:00:00,1.4842,1.48475,1.4833,1.4843,699700000.0
2009-02-26 12:05:00,1.4843,1.48485,1.4843,1.4845,412600000.0
2009-02-26 12:10:00,1.48455,1.48555,1.48445,1.4852,513400000.0
2009-02-26 12:15:00,1.4852,1.4856,1.4844,1.4853,778100000.0
2009-02-26 12:20:00,1.4853,1.48545,1.4851,1.48525,477800000.0
2009-02-26 12:25:00,1.48525,1.4855,1.4852,1.4855,435600000.0
2009-02-26 12:30:00,1.4855,1.4857,1.4852,1.4852,316200000.0
2009-02-26 12:35:00,1.4852,1.48575,1.48505,1.4855,821300000.0
2009-02-26 12:40:00,1.4855,1.4855,1.48505,1.4851,604200000.0
2009-02-26 12:45:00,1.4851,1.4856,1.4851,1.4853,369400000.0
2009-02-26 12:50:00,1.4853,1.4855,1.4851,1.4851,528800000.0
2009-02-26 12:55:00,1.4851,1.48525,1.48495,1.485,516800000.0
2009-02-26 13:00:00,1.485,1.48505,1.484,1.4844,596600000.0
2009-02-26 13:05:00,1.48445,1.4854,1.48435,1.4853,430000000.0
2009-02-26 13:10:00,1.48525,1.4858,1.48345,1.4838,723000000.0
2009-02-26 13:15:00,1.4839,1.48435,1.48345,1.48405,460200000.0
2009-02-26 13:20:00,1.48395,1.4853,1.4838,1.48505,527400000.0
2009-02-26 13:25:00,1.485,1.4857,1.48475,1.4852,681800000.0
2009-02-26 13:30:00,1.4853,1.4856,1.48495,1.4853,438200000.0
2009-02-26 13:35:00,1.4853,1.48585,1.4853,1.48585,679000000.0
2009-02-26 13:40:00,1.48585,1.4863,1.48555,1.4856,455000000.0
2009-02-26 13:45:00,1.48565,1.48595,1.4854,1.4854,658000000.0
2009-02-26 13:50:00,1.4854,1.4858,1.48525,1.4855,715400000.0
2009-02-26 13:55:00,1.4855,1.48665,1.48545,1.48595,757000000.0
2009-02-26 14:00:00,1.486,1.48665,1.4859,1.4863,562200000.0
2009-02-26 14:05:00,1.4863,1.4864,1.4854,1.4856,616800000.0
2009-02-26 14:10:00,1.4856,1.4856,1.48465,1.4851,370000000.0
2009-02-26 14:15:00,1.485,1.4853,1.4849,1.4851,248600000.0
2009-02-26 14:20:00,1.4851,1.4858,1.485,1.4858,426600000.0
2009-02-26 14:25:00,1.4858,1.4859,1.48475,1.48475,431400000.0
2009-02-26 14:30:00,1.4847,1.4849,1.48445,1.4849,451000000.0
2009-02-26 14:35:00,1.4849,1.4849,1.484,1.4843,326600000.0
2009-02-26 14:40:00,1.4843,1.4857,1.4839,1.4856,649900000.0
2009-02-26 14:45:00,1.4856,1.4868,1.48545,1.4863,557800000.0
2009-02-26 14:50:00,1.4863,1.48665,1.486,1.486,499800000.0
2009-02-26 14:55:00,1.486,1.4865,1.4858,1.4863,502400000.0
2009-02-26 15:00:00,1.4864,1.4869,1.486,1.4866,893200000.0
2009-02-26 15:05:00,1.4867,1.4869,1.48545,1.4858,688400000.0
2009-02-26 15:10:00,1.48555,1.4857,1.48465,1.4848,683800000.0
2009-02-26 15:15:00,1.4848,1.48575,1.4848,1.4856,673200000.0
2009-02-26 15:20:00,1.4856,1.4856,1.4851,1.4853,406000000.0
2009-02-26 15:25:00,1.48535,1.48585,1.4849,1.4852,910999999.0
2009-02-26 15:30:00,1.4851,1.4854,1.484,1.4842,693600000.0
2009-02-26 15:35:00,1.4842,1.4848,1.4833,1.4845,488200000.0
2009-02-26 15:40:00,1.48445,1.48485,1.4838,1.4844,756400000.0
2009-02-26 15:45:00,1.4843,1.4844,1.48335,1.4834,755400000.0
2009-02-26 15:50:00,1.4835,1.4838,1.48325,1.48355,719200000.0
2009-02-26 15:55:00,1.4835,1.48375,1.4833,1.4833,468400000.0
2009-02-26 16:00:00,1.4833,1.48495,1.4832,1.4837,1126800000.0
2009-02-26 16:05:00,1.4838,1.48445,1.48345,1.484,717400000.0
2009-02-26 16:10:00,1.484,1.4841,1.48355,1.48405,725300000.0
2009-02-26 16:15:00,1.48405,1.4852,1.48405,1.485,879400000.0
2009-02-26 16:20:00,1.485,1.485,1.48345,1.4836,476000000.0
2009-02-26 16:25:00,1.4836,1.48445,1.4835,1.48425,344200000.0
2009-02-26 16:30:00,1.48425,1.4852,1.4834,1.485,794600000.0
2009-02-26 16:35:00,1.485,1.48515,1.48335,1.4839,774200000.0
2009-02-26 16:40:00,1.4839,1.4843,1.4829,1.484,836100000.0
2009-02-26 16:45:00,1.4839,1.4847,1.48295,1.4833,766600000.0
2009-02-26 16:50:00,1.4833,1.48515,1.4833,1.48495,861600000.0
2009-02-26 16:55:00,1.48495,1.4867,1.4848,1.48575,1114900000.0
2009-02-26 17:00:00,1.4857,1.48705,1.4855,1.48605,1052800001.0
2009-02-26 17:05:00,1.48605,1.48685,1.48575,1.4863,1028000000.0
2009-02-26 17:10:00,1.4863,1.4864,1.4854,1.48565,765000000.0
2009-02-26 17:15:00,1.4856,1.4859,1.4852,1.48585,894600001.0
2009-02-26 17:20:00,1.48585,1.48685,1.4856,1.4865,1152600000.0
2009-02-26 17:25:00,1.4864,1.4865,1.48595,1.48605,804600001.0
2009-02-26 17:30:00,1.4861,1.48665,1.48565,1.4863,1235000003.0
2009-02-26 17:35:00,1.4863,1.4868,1.4861,1.4865,770200000.0
2009-02-26 17:40:00,1.4866,1.4872,1.486,1.487,888200000.0
2009-02-26 17:45:00,1.487,1.48845,1.48685,1.48845,1079800000.0
2009-02-26 17:50:00,1.48845,1.48855,1.48765,1.4877,1164300000.0
2009-02-26 17:55:00,1.48765,1.48885,1.4875,1.48855,535200000.0
2009-02-26 18:00:00,1.4886,1.4891,1.48795,1.4882,930300000.0
2009-02-26 18:05:00,1.4882,1.4882,1.4874,1.4876,609900000.0
2009-02-26 18:10:00,1.4876,1.4884,1.4874,1.4879,648600000.0
2009-02-26 18:15:00,1.4879,1.488,1.48715,1.488,659200000.0
2009-02-26 18:20:00,1.48795,1.4886,1.4878,1.48785,763200000.0
2009-02-26 18:25:00,1.48785,1.4894,1.48735,1.48865,668000000.0
2009-02-26 18:30:00,1.4885,1.4887,1.48825,1.48835,524800000.0
2009-02-26 18:35:00,1.4883,1.4886,1.4876,1.4876,452000000.0
2009-02-26 18:40:00,1.48735,1.4879,1.4866,1.4866,575000000.0
2009-02-26 18:45:00,1.4866,1.4873,1.48635,1.48725,527800000.0
2009-02-26 18:50:00,1.4873,1.4874,1.48635,1.487,449400000.0
2009-02-26 18:55:00,1.48695,1.487,1.48655,1.4867,323400000.0
2009-02-26 19:00:00,1.4867,1.4872,1.4865,1.48675,503200000.0
2009-02-26 19:05:00,1.48675,1.4872,1.4867,1.48715,390200000.0
2009-02-26 19:10:00,1.4871,1.48745,1.48645,1.48655,388000000.0
2009-02-26 19:15:00,1.4867,1.487,1.486,1.486,260000000.0
2009-02-26 19:20:00,1.48595,1.4864,1.48515,1.4863,494800000.0
2009-02-26 19:25:00,1.4864,1.4864,1.48565,1.4861,476000000.0
2009-02-26 19:30:00,1.4861,1.48615,1.4853,1.4861,536400000.0
2009-02-26 19:35:00,1.4861,1.4865,1.4858,1.4861,552800000.0
2009-02-26 19:40:00,1.4861,1.48615,1.48555,1.4857,379400000.0
2009-02-26 19:45:00,1.4857,1.4867,1.48555,1.4863,528600000.0
2009-02-26 19:50:00,1.48635,1.48725,1.48605,1.4872,369200000.0
2009-02-26 19:55:00,1.48715,1.4874,1.487,1.48705,482200000.0
2009-02-26 20:00:00,1.48705,1.4874,1.48642,1.48642,348600000.0
2009-02-26 20:05:00,1.48705,1.48715,1.48616,1.4865,423100000.0
2009-02-26 20:10:00,1.4865,1.48655,1.4852,1.4856,747400000.0
2009-02-26 20:15:00,1.4856,1.4858,1.48515,1.4853,270400000.0
2009-02-26 20:20:00,1.4853,1.48545,1.4851,1.4851,302800000.0
2009-02-26 20:25:00,1.4851,1.4866,1.4851,1.4864,360400000.0
2009-02-26 20:30:00,1.4864,1.48645,1.4854,1.4864,522600000.0
2009-02-26 20:35:00,1.48645,1.48645,1.48565,1.4859,521200000.0
2009-02-26 20:40:00,1.4859,1.4873,1.4859,1.487,472400000.0
2009-02-26 20:45:00,1.487,1.4872,1.4856,1.48605,584200000.0
2009-02-26 20:50:00,1.48605,1.4868,1.48585,1.4867,377400000.0
2009-02-26 20:55:00,1.48665,1.487,1.48605,1.48635,583400000.0
2009-02-26 21:00:00,1.48635,1.48635,1.48535,1.4857,603000000.0
2009-02-26 21:05:00,1.4857,1.48625,1.4854,1.48615,656000000.0
2009-02-26 21:10:00,1.4862,1.4865,1.48605,1.4861,519000000.0
2009-02-26 21:15:00,1.4861,1.4861,1.4852,1.4852,374000000.0
2009-02-26 21:20:00,1.4852,1.4856,1.4851,1.4852,397800000.0
2009-02-26 21:25:00,1.4852,1.4855,1.4851,1.48525,342400000.0
2009-02-26 21:30:00,1.4851,1.4856,1.48495,1.48505,343000000.0
2009-02-26 21:35:00,1.48505,1.4858,1.48495,1.4857,551600000.0
2009-02-26 21:40:00,1.4857,1.4858,1.48505,1.48565,522200000.0
2009-02-26 21:45:00,1.4857,1.48585,1.4852,1.4857,463400000.0
2009-02-26 21:50:00,1.48575,1.48585,1.48485,1.48485,895600000.0
2009-02-26 21:55:00,1.48485,1.4857,1.48415,1.48535,362200000.0
2009-02-26 22:00:00,1.48535,1.48575,1.48455,1.4855,461600000.0
2009-02-26 22:05:00,1.4855,1.4859,1.48515,1.4853,316800000.0
2009-02-26 22:10:00,1.4853,1.48535,1.48425,1.4843,664800000.0
2009-02-26 22:15:00,1.4843,1.48605,1.4843,1.4858,655400000.0
2009-02-26 22:20:00,1.4859,1.48605,1.48415,1.48495,548200000.0
2009-02-26 22:25:00,1.48495,1.48525,1.48475,1.48485,260400000.0
2009-02-26 22:30:00,1.48485,1.4851,1.48385,1.4841,262200000.0
2009-02-26 22:35:00,1.4842,1.48445,1.4838,1.48395,433600000.0
2009-02-26 22:40:00,1.4839,1.4845,1.48385,1.48425,517900000.0
2009-02-26 22:45:00,1.4844,1.48535,1.48435,1.48495,418200000.0
2009-02-26 22:50:00,1.48485,1.485,1.48345,1.48355,382600000.0
2009-02-26 22:55:00,1.4835,1.48395,1.48275,1.48275,414600000.0
2009-02-26 23:00:00,1.4828,1.48345,1.48185,1.4829,403600000.0
2009-02-26 23:05:00,1.4829,1.48335,1.48275,1.483,274600000.0
2009-02-26 23:10:00,1.48295,1.4837,1.48295,1.4834,184000000.0
2009-02-26 23:15:00,1.48335,1.48345,1.48285,1.48305,88600000.0
2009-02-26 23:20:00,1.483,1.48345,1.48246,1.48272,92800000.0
2009-02-26 23:25:00,1.48305,1.48305,1.48205,1.48215,109200000.0
2009-02-26 23:30:00,1.4822,1.4827,1.4821,1.4827,155400000.0
2009-02-26 23:35:00,1.48275,1.4833,1.4827,1.48305,132800000.0
2009-02-26 23:40:00,1.48305,1.48365,1.48305,1.48335,163600000.0
2009-02-26 23:45:00,1.48335,1.48375,1.48335,1.48375,109400000.0
2009-02-26 23:50:00,1.4838,1.485,1.48365,1.48415,86200000.0
2009-02-26 23:55:00,1.4841,1.4848,1.48285,1.48375,156800000.0
2009-02-27 00:00:00,1.4837,1.4839,1.48245,1.4828,106400000.0
2009-02-27 00:05:00,1.4827,1.4827,1.48185,1.482,46600000.0
2009-02-27 00:10:00,1.482,1.48225,1.482,1.48215,48200000.0
2009-02-27 00:15:00,1.48205,1.48245,1.482,1.48245,87800000.0
2009-02-27 00:20:00,1.48245,1.48275,1.48235,1.4826,59200000.0
2009-02-27 00:25:00,1.48255,1.4827,1.48215,1.4823,54800000.0
2009-02-27 00:30:00,1.48225,1.483,1.48217,1.48295,297400000.0
2009-02-27 00:35:00,1.483,1.483,1.48235,1.48295,94400000.0
2009-02-27 00:40:00,1.48256,1.483,1.48226,1.48295,189000000.0
2009-02-27 00:45:00,1.483,1.4835,1.4829,1.483,84400000.0
2009-02-27 00:50:00,1.483,1.48303,1.48248,1.48251,204400000.0
2009-02-27 00:55:00,1.483,1.48315,1.48249,1.48289,195000000.0
2009-02-27 01:00:00,1.483,1.48335,1.483,1.48335,54800000.0
2009-02-27 01:05:00,1.48345,1.48345,1.483,1.483,100000000.0
2009-02-27 01:10:00,1.483,1.483,1.48245,1.48245,81000000.0
2009-02-27 01:15:00,1.4826,1.4828,1.4825,1.4826,62200000.0
2009-02-27 01:20:00,1.4826,1.48275,1.4825,1.4825,60400000.0
2009-02-27 01:25:00,1.4825,1.4826,1.48215,1.4825,166600000.0
2009-02-27 01:30:00,1.4825,1.48265,1.482,1.48225,296200000.0
2009-02-27 01:35:00,1.4822,1.48345,1.48185,1.4826,353000000.0
2009-02-27 01:40:00,1.48265,1.48305,1.48234,1.48265,390800000.0
2009-02-27 01:45:00,1.48265,1.48285,1.48265,1.4827,233200000.0
2009-02-27 01:50:00,1.48265,1.483,1.48233,1.48275,117400000.0
2009-02-27 01:55:00,1.48275,1.48303,1.48259,1.48285,251200000.0
2009-02-27 02:00:00,1.48285,1.4831,1.48237,1.48286,148200000.0
2009-02-27 02:05:00,1.48268,1.4831,1.48233,1.4831,42200000.0
2009-02-27 02:10:00,1.4831,1.4831,1.48235,1.4826,70600000.0
2009-02-27 02:15:00,1.4826,1.48265,1.4818,1.4824,352400000.0
2009-02-27 02:20:00,1.4824,1.483,1.4823,1.48235,243400000.0
2009-02-27 02:25:00,1.48235,1.4831,1.48175,1.48185,520200000.0
2009-02-27 02:30:00,1.48185,1.4824,1.4818,1.4823,209000000.0
2009-02-27 02:35:00,1.48225,1.4825,1.48195,1.482,172400000.0
2009-02-27 02:40:00,1.482,1.4822,1.482,1.482,178800000.0
2009-02-27 02:45:00,1.482,1.48225,1.48135,1.4818,329800000.0
2009-02-27 02:50:00,1.4819,1.48205,1.48165,1.4817,304200000.0
2009-02-27 02:55:00,1.48165,1.48175,1.48105,1.4815,276200000.0
2009-02-27 03:00:00,1.4815,1.4821,1.48145,1.4815,381200000.0
2009-02-27 03:05:00,1.4815,1.482,1.48145,1.4815,315600000.0
2009-02-27 03:10:00,1.48145,1.4821,1.4814,1.482,293000000.0
2009-02-27 03:15:00,1.482,1.48215,1.4818,1.48215,287800000.0
2009-02-27 03:20:00,1.4821,1.48215,1.48137,1.4817,311600000.0
2009-02-27 03:25:00,1.48165,1.4824,1.48145,1.4823,208000000.0
2009-02-27 03:30:00,1.4824,1.4825,1.4816,1.48195,298400000.0
2009-02-27 03:35:00,1.4818,1.4819,1.48165,1.4818,153200000.0
2009-02-27 03:40:00,1.48185,1.4825,1.48175,1.48235,523600000.0
2009-02-27 03:45:00,1.48235,1.48265,1.48225,1.4824,295600000.0
2009-02-27 03:50:00,1.4824,1.4824,1.48184,1.4822,208600000.0
2009-02-27 03:55:00,1.4823,1.4824,1.48164,1.48215,163000000.0
2009-02-27 04:00:00,1.48215,1.4822,1.48195,1.482,199400000.0
2009-02-27 04:05:00,1.482,1.4823,1.48185,1.48215,277600000.0
2009-02-27 04:10:00,1.48215,1.48215,1.48135,1.4816,399400000.0
2009-02-27 04:15:00,1.4816,1.4821,1.48155,1.4821,178400000.0
2009-02-27 04:20:00,1.4821,1.4821,1.4817,1.4818,135200000.0
2009-02-27 04:25:00,1.4818,1.4818,1.4818,1.4818,84000000.0
2009-02-27 04:30:00,1.4818,1.48205,1.4818,1.4819,109400000.0
2009-02-27 04:35:00,1.48205,1.48245,1.48205,1.48245,177800000.0
2009-02-27 04:40:00,1.48245,1.48285,1.4824,1.48275,152600000.0
2009-02-27 04:45:00,1.48275,1.483,1.4825,1.4827,150400000.0
2009-02-27 04:50:00,1.4826,1.483,1.48255,1.48295,114800000.0
2009-02-27 04:55:00,1.48295,1.48325,1.4829,1.4831,77800000.0
2009-02-27 05:00:00,1.48305,1.4831,1.4829,1.4829,115800000.0
2009-02-27 05:05:00,1.4829,1.48295,1.4827,1.4827,72000000.0
2009-02-27 05:10:00,1.4827,1.483,1.4826,1.483,214200000.0
2009-02-27 05:15:00,1.483,1.483,1.4819,1.48195,248400000.0
2009-02-27 05:20:00,1.482,1.482,1.4816,1.4818,195800000.0
2009-02-27 05:25:00,1.4818,1.482,1.4817,1.482,45200000.0
2009-02-27 05:30:00,1.4821,1.4821,1.48125,1.48135,213000000.0
2009-02-27 05:35:00,1.4814,1.4815,1.4812,1.48135,223200000.0
2009-02-27 05:40:00,1.4814,1.4817,1.48115,1.48155,418000000.0
2009-02-27 05:45:00,1.4818,1.4828,1.4814,1.48225,365200000.0
2009-02-27 05:50:00,1.48225,1.48245,1.48225,1.48235,58200000.0
2009-02-27 05:55:00,1.4824,1.48255,1.482,1.48215,92200000.0
2009-02-27 06:00:00,1.48215,1.4824,1.48195,1.4823,250800000.0
2009-02-27 06:05:00,1.4823,1.48245,1.4819,1.482,411400000.0
2009-02-27 06:10:00,1.48195,1.48255,1.4817,1.48255,224600000.0
2009-02-27 06:15:00,1.48245,1.48305,1.48225,1.4829,391999999.0
2009-02-27 06:20:00,1.4829,1.4833,1.4829,1.483,208000000.0
2009-02-27 06:25:00,1.483,1.483,1.4829,1.483,81000000.0
2009-02-27 06:30:00,1.48295,1.4833,1.48285,1.4832,196000000.0
2009-02-27 06:35:00,1.4832,1.48355,1.48305,1.48335,209200000.0
2009-02-27 06:40:00,1.48335,1.48342,1.48286,1.4829,330000000.0
2009-02-27 06:45:00,1.4829,1.4835,1.4829,1.4831,232800000.0
2009-02-27 06:50:00,1.48315,1.4833,1.483,1.4832,152000000.0
2009-02-27 06:55:00,1.4832,1.48365,1.4832,1.48345,147000000.0
2009-02-27 07:00:00,1.48345,1.48365,1.4831,1.48315,232200000.0
2009-02-27 07:05:00,1.4832,1.4837,1.4832,1.4835,211600000.0
2009-02-27 07:10:00,1.4835,1.4838,1.48293,1.48348,653600000.0
2009-02-27 07:15:00,1.4837,1.4839,1.4837,1.4837,88200000.0
2009-02-27 07:20:00,1.4837,1.48375,1.4837,1.4837,58800000.0
2009-02-27 07:25:00,1.48375,1.4838,1.4837,1.48375,141200000.0
2009-02-27 07:30:00,1.4837,1.4838,1.4837,1.48375,170800000.0
2009-02-27 07:35:00,1.4837,1.4837,1.4829,1.48305,224000000.0
2009-02-27 07:40:00,1.483,1.48325,1.483,1.48305,190400000.0
2009-02-27 07:45:00,1.48305,1.4831,1.48195,1.4824,228800000.0
2009-02-27 07:50:00,1.48235,1.4831,1.48235,1.48285,316600000.0
2009-02-27 07:55:00,1.4828,1.4834,1.4828,1.4832,235400000.0
2009-02-27 08:00:00,1.4832,1.48365,1.4832,1.4833,256600000.0
2009-02-27 08:05:00,1.4833,1.4835,1.4829,1.483,193400000.0
2009-02-27 08:10:00,1.4832,1.4833,1.48275,1.4831,281200000.0
2009-02-27 08:15:00,1.483,1.48325,1.48265,1.4827,213600000.0
2009-02-27 08:20:00,1.4827,1.48275,1.4827,1.4827,308600000.0
2009-02-27 08:25:00,1.4827,1.48375,1.4827,1.4831,316000000.0
2009-02-27 08:30:00,1.4831,1.4835,1.48305,1.4833,356600000.0
2009-02-27 08:35:00,1.4833,1.48345,1.48315,1.48325,120400000.0
2009-02-27 08:40:00,1.4833,1.4837,1.48325,1.48355,186800000.0
2009-02-27 08:45:00,1.48355,1.48365,1.4832,1.4834,126800000.0
2009-02-27 08:50:00,1.4834,1.4836,1.4828,1.48345,351200000.0
2009-02-27 08:55:00,1.48355,1.4843,1.48355,1.4839,347000000.0
2009-02-27 09:00:00,1.48385,1.48395,1.4835,1.4836,324000000.0
2009-02-27 09:05:00,1.4836,1.48385,1.4834,1.4836,453800000.0
2009-02-27 09:10:00,1.48365,1.48385,1.48315,1.48345,559500000.0
2009-02-27 09:15:00,1.48345,1.4838,1.48335,1.4836,569200000.0
2009-02-27 09:20:00,1.4836,1.48405,1.48345,1.4838,470800000.0
2009-02-27 09:25:00,1.4838,1.48405,1.483,1.48345,930600000.0
2009-02-27 09:30:00,1.48345,1.48435,1.4833,1.4837,772500000.0
2009-02-27 09:35:00,1.4837,1.4852,1.4837,1.4846,685399999.0
2009-02-27 09:40:00,1.4846,1.4852,1.48435,1.48455,798199999.0
2009-02-27 09:45:00,1.48455,1.4851,1.4842,1.4845,892999999.0
2009-02-27 09:50:00,1.48465,1.485,1.4843,1.4847,482200000.0
2009-02-27 09:55:00,1.48485,1.48585,1.48455,1.4855,917200000.0
2009-02-27 10:00:00,1.4855,1.4869,1.48485,1.4849,912600000.0
2009-02-27 10:05:00,1.48485,1.4853,1.48425,1.4844,903400000.0
2009-02-27 10:10:00,1.4844,1.48515,1.48335,1.4844,1181000000.0
2009-02-27 10:15:00,1.4843,1.485,1.4838,1.4842,1325599998.0
2009-02-27 10:20:00,1.4842,1.48675,1.4842,1.4866,1201600000.0
2009-02-27 10:25:00,1.48655,1.487,1.48575,1.48575,736000000.0
2009-02-27 10:30:00,1.48575,1.4863,1.485,1.4853,541600000.0
2009-02-27 10:35:00,1.4853,1.4854,1.4839,1.4847,1062800000.0
2009-02-27 10:40:00,1.4847,1.485,1.48325,1.4849,944400000.0
2009-02-27 10:45:00,1.4849,1.48635,1.4848,1.4855,792800000.0
2009-02-27 10:50:00,1.4855,1.4868,1.4855,1.48655,741199997.0
2009-02-27 10:55:00,1.48655,1.4881,1.48645,1.48665,702400000.0
2009-02-27 11:00:00,1.48665,1.4867,1.48585,1.4866,1070000000.0
2009-02-27 11:05:00,1.4866,1.48685,1.486,1.4863,892399999.0
2009-02-27 11:10:00,1.48635,1.48715,1.48595,1.48645,902200000.0
2009-02-27 11:15:00,1.48645,1.48645,1.48495,1.4855,803800000.0
2009-02-27 11:20:00,1.4855,1.48585,1.48495,1.48495,768999999.0
2009-02-27 11:25:00,1.4846,1.4853,1.48435,1.4851,1191800002.0
2009-02-27 11:30:00,1.4851,1.4858,1.4851,1.4858,713799999.0
2009-02-27 11:35:00,1.4859,1.4861,1.48525,1.4854,503200000.0
2009-02-27 11:40:00,1.4854,1.4854,1.4843,1.4851,640399999.0
2009-02-27 11:45:00,1.4851,1.4855,1.4849,1.4853,582800000.0
2009-02-27 11:50:00,1.4853,1.4856,1.48485,1.4856,501000000.0
2009-02-27 11:55:00,1.4855,1.4856,1.48525,1.48535,442000000.0
2009-02-27 12:00:00,1.48535,1.4855,1.4851,1.4852,325000000.0
2009-02-27 12:05:00,1.4852,1.486,1.4851,1.48545,615000000.0
2009-02-27 12:10:00,1.4855,1.48705,1.48545,1.4868,754400000.0
2009-02-27 12:15:00,1.4868,1.4873,1.485,1.4852,867600003.0
2009-02-27 12:20:00,1.4852,1.486,1.48495,1.4859,342200000.0
2009-02-27 12:25:00,1.4859,1.4867,1.48575,1.4864,391400000.0
2009-02-27 12:30:00,1.4864,1.48695,1.4852,1.4856,734000000.0
2009-02-27 12:35:00,1.4856,1.4872,1.48545,1.4872,649200001.0
2009-02-27 12:40:00,1.4872,1.4875,1.48675,1.48705,646000000.0
2009-02-27 12:45:00,1.4871,1.4875,1.48635,1.4864,709600000.0
2009-02-27 12:50:00,1.48655,1.48665,1.4857,1.48615,392200000.0
2009-02-27 12:55:00,1.48615,1.4869,1.48575,1.4862,476400000.0
2009-02-27 13:00:00,1.4862,1.4862,1.4853,1.4855,440000000.0
2009-02-27 13:05:00,1.4855,1.4858,1.48535,1.48545,408400000.0
2009-02-27 13:10:00,1.4857,1.48645,1.48525,1.48645,462600000.0
2009-02-27 13:15:00,1.4865,1.4868,1.4863,1.4865,349200000.0
2009-02-27 13:20:00,1.4865,1.48655,1.4858,1.4863,377800000.0
2009-02-27 13:25:00,1.4863,1.4871,1.4863,1.4869,628400000.0
2009-02-27 13:30:00,1.4869,1.48705,1.4861,1.48645,605799999.0
2009-02-27 13:35:00,1.4865,1.48755,1.4863,1.48725,700000000.0
2009-02-27 13:40:00,1.48725,1.48765,1.48685,1.4876,1005000000.0
2009-02-27 13:45:00,1.48765,1.4877,1.48655,1.4866,764400000.0
2009-02-27 13:50:00,1.48665,1.4873,1.48665,1.4868,610400000.0
2009-02-27 13:55:00,1.48675,1.48695,1.48645,1.4869,475000000.0
2009-02-27 14:00:00,1.4869,1.4876,1.4866,1.48675,529400000.0
2009-02-27 14:05:00,1.48675,1.48685,1.48625,1.4866,319800000.0
2009-02-27 14:10:00,1.4866,1.48675,1.4861,1.48615,382800000.0
2009-02-27 14:15:00,1.4862,1.48635,1.48535,1.4863,807600000.0
2009-02-27 14:20:00,1.4863,1.48715,1.4859,1.4867,670600000.0
2009-02-27 14:25:00,1.48665,1.48735,1.4863,1.487,481200000.0
2009-02-27 14:30:00,1.487,1.4871,1.48565,1.4857,588600000.0
2009-02-27 14:35:00,1.4857,1.4865,1.4854,1.486,537800000.0
2009-02-27 14:40:00,1.486,1.486,1.4855,1.4858,754800000.0
2009-02-27 14:45:00,1.4858,1.48615,1.48565,1.48585,298700000.0
2009-02-27 14:50:00,1.48585,1.4863,1.48555,1.4857,542100000.0
2009-02-27 14:55:00,1.48565,1.4858,1.48495,1.48505,419900001.0
2009-02-27 15:00:00,1.48505,1.4861,1.485,1.4858,344400000.0
2009-02-27 15:05:00,1.4858,1.486,1.48505,1.4852,437600000.0
2009-02-27 15:10:00,1.48515,1.4854,1.4831,1.48375,528000000.0
2009-02-27 15:15:00,1.48395,1.4842,1.4827,1.48335,633300000.0
2009-02-27 15:20:00,1.48335,1.48335,1.48145,1.4831,944000000.0
2009-02-27 15:25:00,1.48315,1.48315,1.48145,1.48175,722800000.0
2009-02-27 15:30:00,1.4815,1.482,1.4811,1.4813,896799999.0
2009-02-27 15:35:00,1.48125,1.48165,1.48045,1.4816,857800000.0
2009-02-27 15:40:00,1.4816,1.4825,1.48145,1.4818,688400000.0
2009-02-27 15:45:00,1.4818,1.4819,1.48125,1.48155,738200000.0
2009-02-27 15:50:00,1.4817,1.48245,1.4815,1.4821,1042800000.0
2009-02-27 15:55:00,1.48215,1.4822,1.4787,1.4789,921300000.0
2009-02-27 16:00:00,1.47855,1.48025,1.47805,1.4788,856000000.0
2009-02-27 16:05:00,1.4789,1.47945,1.4785,1.47885,757000000.0
2009-02-27 16:10:00,1.47895,1.4792,1.47835,1.4784,851600000.0
2009-02-27 16:15:00,1.4784,1.4785,1.4781,1.4783,491300000.0
2009-02-27 16:20:00,1.4783,1.4784,1.4769,1.47755,850600000.0
2009-02-27 16:25:00,1.47755,1.47805,1.47655,1.47765,861000000.0
2009-02-27 16:30:00,1.4778,1.4786,1.4778,1.478,845100000.0
2009-02-27 16:35:00,1.478,1.4786,1.47765,1.4784,802000001.0
2009-02-27 16:40:00,1.4783,1.4792,1.47795,1.47865,933000000.0
2009-02-27 16:45:00,1.47865,1.48045,1.47825,1.48035,849800000.0
2009-02-27 16:50:00,1.4804,1.4804,1.47925,1.4794,933800000.0
2009-02-27 16:55:00,1.4793,1.48,1.4776,1.47785,1079600000.0
2009-02-27 17:00:00,1.4781,1.47885,1.4774,1.4788,869600000.0
2009-02-27 17:05:00,1.4788,1.4797,1.4786,1.4788,990000000.0
2009-02-27 17:10:00,1.4788,1.4789,1.4779,1.4783,962400000.0
2009-02-27 17:15:00,1.4783,1.47865,1.478,1.4786,748600000.0
2009-02-27 17:20:00,1.4786,1.4816,1.47845,1.48135,1122500000.0
2009-02-27 17:25:00,1.48125,1.4826,1.48125,1.4822,1064800000.0
2009-02-27 17:30:00,1.4823,1.48385,1.4813,1.482,1258700000.0
2009-02-27 17:35:00,1.482,1.4823,1.47955,1.47955,1155400000.0
2009-02-27 17:40:00,1.47955,1.48235,1.4793,1.482,1082800000.0
2009-02-27 17:45:00,1.48195,1.48205,1.47965,1.48155,1122200000.0
2009-02-27 17:50:00,1.48145,1.482,1.4808,1.48115,1154600000.0
2009-02-27 17:55:00,1.48115,1.4813,1.47905,1.4795,1247000001.0
2009-02-27 18:00:00,1.47945,1.4797,1.478,1.4795,1038800000.0
2009-02-27 18:05:00,1.4796,1.4796,1.4777,1.47885,905200000.0
2009-02-27 18:10:00,1.47885,1.47965,1.47805,1.4786,1054600000.0
2009-02-27 18:15:00,1.4785,1.48,1.4783,1.4794,979300000.0
2009-02-27 18:20:00,1.4795,1.48035,1.4778,1.47805,997600000.0
2009-02-27 18:25:00,1.4781,1.4789,1.4774,1.47845,1020700000.0
2009-02-27 18:30:00,1.47845,1.4797,1.47825,1.4788,904500000.0
2009-02-27 18:35:00,1.4789,1.47975,1.47885,1.4793,921550000.0
2009-02-27 18:40:00,1.4793,1.48,1.47905,1.47975,914200000.0
2009-02-27 18:45:00,1.4797,1.4801,1.47915,1.47985,865800000.0
2009-02-27 18:50:00,1.47985,1.48055,1.4793,1.4802,780600000.0
2009-02-27 18:55:00,1.4802,1.48035,1.4775,1.4778,1059900000.0
2009-02-27 19:00:00,1.4778,1.4812,1.47775,1.48105,843000000.0
2009-02-27 19:05:00,1.48105,1.4821,1.48075,1.4817,1015100000.0
2009-02-27 19:10:00,1.4817,1.4823,1.4805,1.48055,938400000.0
2009-02-27 19:15:00,1.48045,1.4811,1.47945,1.47955,550000000.0
2009-02-27 19:20:00,1.4795,1.4796,1.4783,1.4795,618900000.0
2009-02-27 19:25:00,1.4795,1.48065,1.4795,1.4805,833000000.0
2009-02-27 19:30:00,1.4806,1.48125,1.48015,1.4802,933000000.0
2009-02-27 19:35:00,1.4802,1.4812,1.48015,1.4806,935700000.0
2009-02-27 19:40:00,1.48065,1.4807,1.4795,1.4798,444800000.0
2009-02-27 19:45:00,1.47995,1.48105,1.47965,1.481,645200000.0
2009-02-27 19:50:00,1.481,1.48135,1.48035,1.4806,616600000.0
2009-02-27 19:55:00,1.48065,1.4816,1.4798,1.4816,740000000.0
2009-02-27 20:00:00,1.48175,1.48235,1.48135,1.482,759400000.0
2009-02-27 20:05:00,1.48215,1.48265,1.4814,1.4822,625000000.0
2009-02-27 20:10:00,1.4822,1.48235,1.48115,1.48125,612800000.0
2009-02-27 20:15:00,1.48125,1.48135,1.48,1.4806,785300000.0
2009-02-27 20:20:00,1.48055,1.48235,1.48055,1.4821,474300000.0
2009-02-27 20:25:00,1.482,1.48335,1.4819,1.48305,719000000.0
2009-02-27 20:30:00,1.48305,1.48375,1.48265,1.4829,675200000.0
2009-02-27 20:35:00,1.4829,1.4829,1.48095,1.4817,721600000.0
2009-02-27 20:40:00,1.4817,1.48215,1.481,1.48115,786200000.0
2009-02-27 20:45:00,1.48115,1.48215,1.48045,1.4821,690100000.0
2009-02-27 20:50:00,1.48215,1.48245,1.48125,1.4815,564000000.0
2009-02-27 20:55:00,1.48185,1.4826,1.48095,1.4816,659000000.0
2009-02-27 21:00:00,1.4816,1.48275,1.48125,1.48265,700200000.0
2009-02-27 21:05:00,1.4825,1.48265,1.48155,1.4818,606600000.0
2009-02-27 21:10:00,1.4818,1.4826,1.48095,1.4825,391000000.0
2009-02-27 21:15:00,1.48255,1.4828,1.48205,1.4827,429800000.0
2009-02-27 21:20:00,1.4827,1.483,1.48235,1.48275,465700000.0
2009-02-27 21:25:00,1.48275,1.4838,1.4826,1.48275,309200000.0
2009-02-27 21:30:00,1.4827,1.48345,1.4826,1.4829,469200000.0
2009-02-27 21:35:00,1.48295,1.4834,1.48245,1.48285,513645000.0
2009-02-27 21:40:00,1.48285,1.4839,1.48285,1.48305,424800000.0
2009-02-27 21:45:00,1.48305,1.4838,1.48275,1.48365,523100000.0
2009-02-27 21:50:00,1.48375,1.48395,1.48325,1.48355,364400000.0
2009-02-27 21:55:00,1.48375,1.484,1.48345,1.4839,636800000.0
2009-02-27 22:00:00,1.48365,1.4838,1.483,1.483,459645000.0
2009-02-27 22:05:00,1.4833,1.4833,1.4826,1.483,388445000.0
2009-02-27 22:10:00,1.483,1.483,1.4814,1.4817,530200000.0
2009-02-27 22:15:00,1.48175,1.4826,1.4812,1.48145,470800000.0
2009-02-27 22:20:00,1.4815,1.48205,1.48135,1.48195,331500000.0
2009-02-27 22:25:00,1.48195,1.4821,1.48125,1.48145,290200000.0
2009-02-27 22:30:00,1.48145,1.48205,1.48135,1.482,309400000.0
2009-02-27 22:35:00,1.48205,1.48215,1.4812,1.4821,373000000.0
2009-02-27 22:40:00,1.48195,1.4827,1.48165,1.48255,364600000.0
2009-02-27 22:45:00,1.48255,1.4835,1.48205,1.4832,489800000.0
2009-02-27 22:50:00,1.48315,1.4837,1.48295,1.4835,226600000.0
2009-02-27 22:55:00,1.4835,1.48355,1.48255,1.48285,455800000.0
2009-02-27 23:00:00,1.4828,1.483,1.4819,1.4825,386400000.0
2009-02-27 23:05:00,1.4825,1.4828,1.4824,1.4825,335600000.0
2009-02-27 23:10:00,1.4824,1.48255,1.4824,1.48255,148600000.0
2009-02-27 23:15:00,1.4824,1.48345,1.4824,1.48325,283200000.0
2009-02-27 23:20:00,1.48325,1.4836,1.4829,1.4833,179600000.0
2009-02-27 23:25:00,1.48305,1.48305,1.48175,1.4822,286000000.0
2009-02-27 23:30:00,1.4822,1.4829,1.4817,1.48275,242800000.0
2009-02-27 23:35:00,1.4826,1.4833,1.4824,1.4832,166900000.0
2009-02-27 23:40:00,1.4832,1.4838,1.483,1.483,62000000.0
2009-02-27 23:45:00,1.48305,1.4833,1.4828,1.48315,135800000.0
2009-02-27 23:50:00,1.4832,1.4832,1.4817,1.4828,128100000.0
2009-02-27 23:55:00,1.4829,1.4829,1.48125,1.482,132900000.0
2009-03-02 00:00:00,1.4789,1.47955,1.47885,1.4794,37200000.0
2009-03-02 00:05:00,1.4794,1.4795,1.4794,1.4795,57600000.0
2009-03-02 00:10:00,1.47863,1.47985,1.47863,1.47985,64400000.0
2009-03-02 00:15:00,1.4798,1.4798,1.4794,1.4795,83600000.0
2009-03-02 00:20:00,1.4795,1.48,1.47915,1.47955,135800000.0
2009-03-02 00:25:00,1.4794,1.4795,1.47938,1.4795,76600000.0
2009-03-02 00:30:00,1.4795,1.4795,1.4789,1.47895,139400000.0
2009-03-02 00:35:00,1.47895,1.47895,1.47699,1.477,277900000.0
2009-03-02 00:40:00,1.4776,1.4779,1.4776,1.4778,76200000.0
2009-03-02 00:45:00,1.47785,1.47855,1.47745,1.47845,307000000.0
2009-03-02 00:50:00,1.4784,1.4785,1.4784,1.4784,130000000.0
2009-03-02 00:55:00,1.4784,1.47895,1.4782,1.4785,152200000.0
2009-03-02 01:00:00,1.4784,1.4786,1.4776,1.4777,107800000.0
2009-03-02 01:05:00,1.47765,1.4778,1.4771,1.4772,65200000.0
2009-03-02 01:10:00,1.4771,1.47735,1.4769,1.477,162000000.0
2009-03-02 01:15:00,1.477,1.47717,1.47693,1.477,46600000.0
2009-03-02 01:20:00,1.477,1.4773,1.4767,1.47725,74800000.0
2009-03-02 01:25:00,1.4773,1.4773,1.4767,1.4767,146600000.0
2009-03-02 01:30:00,1.4767,1.4772,1.4765,1.4766,345200000.0
2009-03-02 01:35:00,1.4766,1.47715,1.47655,1.47665,217600000.0
2009-03-02 01:40:00,1.47665,1.4771,1.4766,1.4771,268800000.0
2009-03-02 01:45:00,1.47715,1.47845,1.4771,1.47785,357200000.0
2009-03-02 01:50:00,1.47785,1.4779,1.4767,1.47695,189000000.0
2009-03-02 01:55:00,1.477,1.4777,1.4768,1.47715,220200000.0
2009-03-02 02:00:00,1.4772,1.47758,1.4767,1.4775,167200000.0
2009-03-02 02:05:00,1.4775,1.47765,1.47745,1.4775,96200000.0
2009-03-02 02:10:00,1.4775,1.4775,1.4766,1.47675,482000000.0
2009-03-02 02:15:00,1.47675,1.4768,1.47575,1.47575,341600000.0
2009-03-02 02:20:00,1.4758,1.4763,1.4751,1.4754,356000002.0
2009-03-02 02:25:00,1.47575,1.47585,1.47525,1.4754,218400000.0
2009-03-02 02:30:00,1.4754,1.47625,1.4752,1.4757,344600001.0
2009-03-02 02:35:00,1.4757,1.4759,1.4756,1.4757,154600000.0
2009-03-02 02:40:00,1.47565,1.47595,1.47545,1.4757,182400000.0
2009-03-02 02:45:00,1.4757,1.47615,1.47525,1.4754,282600000.0
2009-03-02 02:50:00,1.4755,1.4767,1.47525,1.476,278800000.0
2009-03-02 02:55:00,1.4761,1.4761,1.4752,1.4754,341600000.0
2009-03-02 03:00:00,1.4755,1.4757,1.4754,1.4757,76000000.0
2009-03-02 03:05:00,1.4757,1.47605,1.47515,1.47595,184800000.0
2009-03-02 03:10:00,1.47595,1.4764,1.4757,1.476,205800000.0
2009-03-02 03:15:00,1.47625,1.4767,1.4754,1.4754,262800000.0
2009-03-02 03:20:00,1.4755,1.4761,1.4754,1.47565,331600000.0
2009-03-02 03:25:00,1.4757,1.47595,1.47515,1.4753,251800000.0
2009-03-02 03:30:00,1.4753,1.4757,1.47525,1.4754,198000000.0
2009-03-02 03:35:00,1.4754,1.47605,1.4753,1.4757,167400000.0
2009-03-02 03:40:00,1.4757,1.47615,1.47545,1.4758,141600000.0
2009-03-02 03:45:00,1.4758,1.47635,1.47575,1.4761,191800000.0
2009-03-02 03:50:00,1.4761,1.4761,1.4756,1.4757,242400000.0
2009-03-02 03:55:00,1.47575,1.47705,1.4757,1.4769,250300000.0
2009-03-02 04:00:00,1.4769,1.4769,1.476,1.4761,236645000.0
2009-03-02 04:05:00,1.4761,1.47645,1.47595,1.47615,166200000.0
2009-03-02 04:10:00,1.47625,1.4763,1.47545,1.476,166000000.0
2009-03-02 04:15:00,1.47595,1.4765,1.47585,1.47645,129200000.0
2009-03-02 04:20:00,1.4764,1.4766,1.47545,1.4764,155200000.0
2009-03-02 04:25:00,1.4756,1.47655,1.4753,1.4755,168000000.0
2009-03-02 04:30:00,1.47555,1.47605,1.47555,1.47575,133400000.0
2009-03-02 04:35:00,1.4757,1.47595,1.47545,1.4759,68400000.0
2009-03-02 04:40:00,1.47595,1.47695,1.47595,1.4766,211200000.0
2009-03-02 04:45:00,1.47655,1.47685,1.47605,1.4768,182800000.0
2009-03-02 04:50:00,1.4768,1.47695,1.47645,1.4768,187600000.0
2009-03-02 04:55:00,1.4765,1.4765,1.4763,1.47635,105000000.0
2009-03-02 05:00:00,1.47635,1.4765,1.4763,1.47635,186600000.0
2009-03-02 05:05:00,1.4763,1.4769,1.476,1.476,298800000.0
2009-03-02 05:10:00,1.47605,1.47655,1.47565,1.47565,220400000.0
2009-03-02 05:15:00,1.4758,1.47605,1.4757,1.4758,165600000.0
2009-03-02 05:20:00,1.4758,1.47595,1.47559,1.4758,78600000.0
2009-03-02 05:25:00,1.4758,1.47645,1.4758,1.476,323600000.0
2009-03-02 05:30:00,1.476,1.4762,1.476,1.4761,105200000.0
2009-03-02 05:35:00,1.4761,1.4761,1.4757,1.4757,206000000.0
2009-03-02 05:40:00,1.4757,1.47571,1.47543,1.4757,203400000.0
2009-03-02 05:45:00,1.4757,1.4758,1.4757,1.4757,120600000.0
2009-03-02 05:50:00,1.4757,1.47575,1.47525,1.4757,267400000.0
2009-03-02 05:55:00,1.4757,1.4758,1.47545,1.4755,223200000.0
2009-03-02 06:00:00,1.47536,1.47565,1.47528,1.4754,448000000.0
2009-03-02 06:05:00,1.4754,1.47545,1.4751,1.47545,371799998.0
2009-03-02 06:10:00,1.47545,1.4758,1.475,1.4752,543800000.0
2009-03-02 06:15:00,1.4752,1.4755,1.47505,1.47525,550200000.0
2009-03-02 06:20:00,1.47525,1.4755,1.4751,1.4753,289200000.0
2009-03-02 06:25:00,1.4753,1.4755,1.4753,1.4753,257000000.0
2009-03-02 06:30:00,1.4753,1.4755,1.47515,1.47535,393400000.0
2009-03-02 06:35:00,1.47535,1.47535,1.4752,1.4752,194800000.0
2009-03-02 06:40:00,1.4752,1.4755,1.4752,1.4752,197400000.0
2009-03-02 06:45:00,1.4752,1.4754,1.47515,1.47535,213200000.0
2009-03-02 06:50:00,1.4754,1.47545,1.47515,1.47525,114800000.0
2009-03-02 06:55:00,1.47525,1.47555,1.4752,1.47535,97000000.0
2009-03-02 07:00:00,1.47535,1.47565,1.47515,1.47545,184200000.0
2009-03-02 07:05:00,1.4754,1.47555,1.4751,1.4752,247200000.0
2009-03-02 07:10:00,1.4752,1.47537,1.47463,1.47503,636400000.0
2009-03-02 07:15:00,1.4752,1.47533,1.47472,1.4752,553000000.0
2009-03-02 07:20:00,1.4746,1.47535,1.4746,1.4753,310800000.0
2009-03-02 07:25:00,1.4753,1.4753,1.47465,1.4752,195200000.0
2009-03-02 07:30:00,1.4752,1.47527,1.47492,1.4752,178800000.0
2009-03-02 07:35:00,1.4752,1.47535,1.47515,1.4752,116400000.0
2009-03-02 07:40:00,1.4752,1.47535,1.47451,1.47498,173000000.0
2009-03-02 07:45:00,1.4752,1.4752,1.47459,1.4751,335800000.0
2009-03-02 07:50:00,1.47487,1.4752,1.47487,1.47515,259400000.0
2009-03-02 07:55:00,1.4752,1.4754,1.47515,1.4753,73000000.0
2009-03-02 08:00:00,1.4754,1.4763,1.47515,1.4762,421400000.0
2009-03-02 08:05:00,1.4762,1.47655,1.47605,1.4763,361400000.0
2009-03-02 08:10:00,1.47631,1.47655,1.47606,1.4762,255000000.0
2009-03-02 08:15:00,1.4763,1.4765,1.4762,1.4764,115200000.0
2009-03-02 08:20:00,1.4765,1.477,1.4763,1.47685,203200000.0
2009-03-02 08:25:00,1.47695,1.4771,1.4768,1.4769,319800000.0
2009-03-02 08:30:00,1.4769,1.47705,1.47645,1.47675,430200000.0
2009-03-02 08:35:00,1.47675,1.47675,1.47595,1.47605,547800000.0
2009-03-02 08:40:00,1.4762,1.477,1.476,1.4765,408800000.0
2009-03-02 08:45:00,1.4765,1.47665,1.47555,1.47565,508800000.0
2009-03-02 08:50:00,1.4757,1.47715,1.47545,1.4769,501200000.0
2009-03-02 08:55:00,1.4769,1.4773,1.4764,1.4771,330200000.0
2009-03-02 09:00:00,1.47725,1.47735,1.47705,1.4772,190000000.0
2009-03-02 09:05:00,1.4771,1.4773,1.47595,1.4772,479600000.0
2009-03-02 09:10:00,1.4772,1.47745,1.4769,1.4772,351200000.0
2009-03-02 09:15:00,1.4772,1.4773,1.4766,1.4767,536600000.0
2009-03-02 09:20:00,1.4767,1.47685,1.4758,1.4765,607200000.0
2009-03-02 09:25:00,1.47645,1.4775,1.4764,1.4766,640200000.0
2009-03-02 09:30:00,1.4766,1.4773,1.4765,1.47705,769400000.0
2009-03-02 09:35:00,1.47705,1.4772,1.47655,1.4772,747200000.0
2009-03-02 09:40:00,1.4772,1.47775,1.4771,1.4774,484400000.0
2009-03-02 09:45:00,1.4774,1.47835,1.4772,1.4776,522000000.0
2009-03-02 09:50:00,1.4776,1.4783,1.4768,1.47705,730600000.0
2009-03-02 09:55:00,1.47705,1.47745,1.476,1.476,1197645000.0
2009-03-02 10:00:00,1.47615,1.47715,1.47605,1.4769,676200000.0
2009-03-02 10:05:00,1.47705,1.4771,1.4762,1.4766,776600000.0
2009-03-02 10:10:00,1.47665,1.477,1.4761,1.4761,744400000.0
2009-03-02 10:15:00,1.4761,1.47655,1.4761,1.47635,1052600000.0
2009-03-02 10:20:00,1.4764,1.47735,1.4762,1.4766,973000000.0
2009-03-02 10:25:00,1.47655,1.47925,1.4763,1.47885,806690000.0
2009-03-02 10:30:00,1.47875,1.4799,1.47845,1.4793,791200000.0
2009-03-02 10:35:00,1.4794,1.4794,1.47845,1.4788,784000000.0
2009-03-02 10:40:00,1.47885,1.4799,1.4788,1.4794,626200000.0
2009-03-02 10:45:00,1.4794,1.4805,1.47935,1.4805,788890001.0
2009-03-02 10:50:00,1.48045,1.4806,1.4796,1.4801,583800000.0
2009-03-02 10:55:00,1.4801,1.48025,1.47945,1.48,577800000.0
2009-03-02 11:00:00,1.48,1.4806,1.47975,1.4804,470200000.0
2009-03-02 11:05:00,1.4805,1.48105,1.48025,1.4807,657600000.0
2009-03-02 11:10:00,1.4807,1.48165,1.4803,1.4803,727600000.0
2009-03-02 11:15:00,1.4803,1.4806,1.4799,1.4802,576200000.0
2009-03-02 11:20:00,1.4802,1.4803,1.47915,1.4793,736800000.0
2009-03-02 11:25:00,1.4793,1.47975,1.47885,1.4795,1062600000.0
2009-03-02 11:30:00,1.4795,1.48045,1.4794,1.4796,617800000.0
2009-03-02 11:35:00,1.4796,1.48045,1.4796,1.4798,1094800000.0
2009-03-02 11:40:00,1.4798,1.4798,1.47875,1.47885,640800000.0
2009-03-02 11:45:00,1.479,1.4807,1.47855,1.4796,782400000.0
2009-03-02 11:50:00,1.4797,1.4799,1.47915,1.47965,567900000.0
2009-03-02 11:55:00,1.47975,1.48045,1.4796,1.4803,533800000.0
2009-03-02 12:00:00,1.4803,1.48075,1.47955,1.48,1187200000.0
2009-03-02 12:05:00,1.47985,1.4801,1.4793,1.4794,873200000.0
2009-03-02 12:10:00,1.47945,1.4795,1.4785,1.479,878600000.0
2009-03-02 12:15:00,1.479,1.4801,1.47855,1.4792,561800000.0
2009-03-02 12:20:00,1.4793,1.47985,1.47895,1.4797,569400000.0
2009-03-02 12:25:00,1.4797,1.4808,1.4796,1.4808,431800000.0
2009-03-02 12:30:00,1.4808,1.4808,1.4802,1.4803,424800000.0
2009-03-02 12:35:00,1.4803,1.4803,1.4792,1.47925,874600001.0
2009-03-02 12:40:00,1.47925,1.4799,1.47915,1.4793,569200000.0
2009-03-02 12:45:00,1.4793,1.4801,1.47925,1.4798,638200000.0
2009-03-02 12:50:00,1.4798,1.48085,1.4797,1.4806,326200000.0
2009-03-02 12:55:00,1.4805,1.4806,1.48005,1.4803,688600000.0
2009-03-02 13:00:00,1.4803,1.4807,1.4802,1.4804,792800000.0
2009-03-02 13:05:00,1.4804,1.4807,1.4802,1.48035,912200000.0
2009-03-02 13:10:00,1.48035,1.4804,1.4802,1.4802,410600000.0
2009-03-02 13:15:00,1.4802,1.4805,1.4802,1.48035,322800000.0
2009-03-02 13:20:00,1.4803,1.48065,1.4802,1.4805,687000000.0
2009-03-02 13:25:00,1.48055,1.48085,1.4802,1.4802,444800000.0
2009-03-02 13:30:00,1.4802,1.48055,1.4801,1.4805,313400001.0
2009-03-02 13:35:00,1.4805,1.4806,1.48015,1.4802,356200000.0
2009-03-02 13:40:00,1.4802,1.48045,1.4801,1.4802,332000000.0
2009-03-02 13:45:00,1.4802,1.48045,1.4798,1.48,419200000.0
2009-03-02 13:50:00,1.4799,1.4808,1.47925,1.48055,912200000.0
2009-03-02 13:55:00,1.48055,1.4815,1.4805,1.481,858200000.0
2009-03-02 14:00:00,1.48115,1.4813,1.4809,1.481,539600000.0
2009-03-02 14:05:00,1.48105,1.4812,1.48085,1.48095,684000000.0
2009-03-02 14:10:00,1.48105,1.4812,1.48015,1.48075,864600000.0
2009-03-02 14:15:00,1.48075,1.4813,1.4798,1.4805,769000000.0
2009-03-02 14:20:00,1.48045,1.4814,1.4802,1.4806,662200000.0
2009-03-02 14:25:00,1.4806,1.4812,1.4803,1.4804,1114400000.0
2009-03-02 14:30:00,1.4804,1.4816,1.48035,1.481,903800001.0
2009-03-02 14:35:00,1.481,1.4822,1.48085,1.4819,767000000.0
2009-03-02 14:40:00,1.4819,1.482,1.4811,1.4816,627400000.0
2009-03-02 14:45:00,1.4816,1.48185,1.48085,1.4816,791800000.0
2009-03-02 14:50:00,1.48175,1.48215,1.48125,1.4821,753400000.0
2009-03-02 14:55:00,1.4821,1.48235,1.4816,1.4816,951200000.0
2009-03-02 15:00:00,1.4816,1.4818,1.4809,1.4812,1126800003.0
2009-03-02 15:05:00,1.4812,1.4817,1.481,1.48145,822800000.0
2009-03-02 15:10:00,1.48155,1.4816,1.4809,1.4809,589000000.0
2009-03-02 15:15:00,1.4809,1.48135,1.48035,1.48135,518400000.0
2009-03-02 15:20:00,1.4813,1.48135,1.481,1.48115,645400000.0
2009-03-02 15:25:00,1.48115,1.48115,1.47965,1.47995,648990000.0
2009-03-02 15:30:00,1.4798,1.4811,1.4797,1.48085,751800000.0
2009-03-02 15:35:00,1.481,1.48135,1.4797,1.4802,1162900000.0
2009-03-02 15:40:00,1.4802,1.481,1.4802,1.4809,1002200000.0
2009-03-02 15:45:00,1.4809,1.48125,1.48025,1.48065,983700000.0
2009-03-02 15:50:00,1.48065,1.4813,1.48045,1.48095,857000000.0
2009-03-02 15:55:00,1.48095,1.48095,1.4801,1.4808,1046200000.0
2009-03-02 16:00:00,1.4807,1.4808,1.4803,1.4803,740600000.0
2009-03-02 16:05:00,1.4803,1.48065,1.48,1.4801,996200000.0
2009-03-02 16:10:00,1.4801,1.4803,1.47935,1.4796,885000000.0
2009-03-02 16:15:00,1.4796,1.4796,1.4774,1.4784,873890000.0
2009-03-02 16:20:00,1.4784,1.4788,1.47685,1.4771,1036400000.0
2009-03-02 16:25:00,1.4771,1.4784,1.4771,1.47825,766800000.0
2009-03-02 16:30:00,1.4782,1.4784,1.4775,1.47755,987200000.0
2009-03-02 16:35:00,1.47755,1.4782,1.4771,1.4778,761400000.0
2009-03-02 16:40:00,1.478,1.4789,1.4774,1.4786,888800000.0
2009-03-02 16:45:00,1.4787,1.47895,1.4781,1.47855,710800000.0
2009-03-02 16:50:00,1.47855,1.4789,1.4777,1.47785,714000000.0
2009-03-02 16:55:00,1.4778,1.47785,1.477,1.477,713200000.0
2009-03-02 17:00:00,1.47705,1.478,1.47685,1.4776,1448900001.0
2009-03-02 17:05:00,1.4776,1.47795,1.4772,1.4775,1604000000.0
2009-03-02 17:10:00,1.4776,1.4777,1.4768,1.4769,1334199995.0
2009-03-02 17:15:00,1.4769,1.4779,1.47675,1.47755,1291600002.0
2009-03-02 17:20:00,1.4776,1.4778,1.477,1.4777,1506090000.0
2009-03-02 17:25:00,1.4777,1.4779,1.4769,1.47715,1140289999.0
2009-03-02 17:30:00,1.47715,1.4773,1.4769,1.47705,617200000.0
2009-03-02 17:35:00,1.4772,1.4772,1.4766,1.4768,686400000.0
2009-03-02 17:40:00,1.47675,1.4768,1.4759,1.4762,1074299999.0
2009-03-02 17:45:00,1.47615,1.47625,1.475,1.47505,807199999.0
2009-03-02 17:50:00,1.475,1.476,1.47475,1.4753,1101580000.0
2009-03-02 17:55:00,1.4753,1.4771,1.4752,1.4771,1182800000.0
2009-03-02 18:00:00,1.4771,1.47775,1.4748,1.4748,1214000000.0
2009-03-02 18:05:00,1.4748,1.4752,1.47455,1.47505,899999999.0
2009-03-02 18:10:00,1.47505,1.4761,1.47505,1.4758,1325800000.0
2009-03-02 18:15:00,1.4757,1.4759,1.4751,1.4758,1478400000.0
2009-03-02 18:20:00,1.47575,1.47645,1.47575,1.4763,920100000.0
2009-03-02 18:25:00,1.4763,1.47675,1.47535,1.4755,971300000.0
2009-03-02 18:30:00,1.47545,1.4757,1.47515,1.4756,1251300000.0
2009-03-02 18:35:00,1.4756,1.4757,1.4752,1.4752,1058700000.0
2009-03-02 18:40:00,1.4752,1.47595,1.47515,1.47555,1136800001.0
2009-03-02 18:45:00,1.47555,1.47635,1.47545,1.4759,1044000000.0
2009-03-02 18:50:00,1.4759,1.4759,1.4746,1.4751,1270700000.0
2009-03-02 18:55:00,1.4751,1.47605,1.4748,1.4749,963600000.0
2009-03-02 19:00:00,1.4749,1.47575,1.4747,1.4754,919200000.0
2009-03-02 19:05:00,1.4754,1.47585,1.475,1.4756,676800000.0
2009-03-02 19:10:00,1.47565,1.4759,1.4755,1.47575,430800000.0
2009-03-02 19:15:00,1.47585,1.4762,1.47575,1.4758,523600000.0
2009-03-02 19:20:00,1.4758,1.4775,1.4758,1.4773,1148200000.0
2009-03-02 19:25:00,1.4773,1.47805,1.4771,1.47775,1143200000.0
2009-03-02 19:30:00,1.4777,1.47885,1.4774,1.4785,967000000.0
2009-03-02 19:35:00,1.4785,1.4786,1.47775,1.4786,639800000.0
2009-03-02 19:40:00,1.4786,1.47895,1.47775,1.4778,791000000.0
2009-03-02 19:45:00,1.4778,1.4782,1.4775,1.4775,959800000.0
2009-03-02 19:50:00,1.47755,1.4791,1.47745,1.4789,520700000.0
2009-03-02 19:55:00,1.4789,1.48005,1.47865,1.47925,745400000.0
2009-03-02 20:00:00,1.47925,1.4793,1.47815,1.47865,744600000.0
2009-03-02 20:05:00,1.4786,1.47915,1.4784,1.47895,681600000.0
2009-03-02 20:10:00,1.479,1.4793,1.4786,1.47885,387700000.0
2009-03-02 20:15:00,1.4789,1.4791,1.47835,1.4784,367000000.0
2009-03-02 20:20:00,1.4784,1.47845,1.478,1.47815,418600000.0
2009-03-02 20:25:00,1.4781,1.47815,1.4777,1.47785,488200000.0
2009-03-02 20:30:00,1.47785,1.4782,1.4776,1.47795,505500000.0
2009-03-02 20:35:00,1.4779,1.478,1.4776,1.4777,678600000.0
2009-03-02 20:40:00,1.47775,1.47795,1.47695,1.47695,647000000.0
2009-03-02 20:45:00,1.47695,1.4783,1.4767,1.4781,595800000.0
2009-03-02 20:50:00,1.47805,1.4784,1.4779,1.4784,560600000.0
2009-03-02 20:55:00,1.4784,1.47855,1.47785,1.4783,667000000.0
2009-03-02 21:00:00,1.4783,1.47885,1.47805,1.47885,346600000.0
2009-03-02 21:05:00,1.4789,1.4793,1.4783,1.47855,376800000.0
2009-03-02 21:10:00,1.4786,1.47895,1.4782,1.4782,442800000.0
2009-03-02 21:15:00,1.47825,1.47895,1.478,1.47855,560000000.0
2009-03-02 21:20:00,1.4785,1.47865,1.47815,1.47825,586200000.0
2009-03-02 21:25:00,1.47825,1.47965,1.4781,1.4792,481800000.0
2009-03-02 21:30:00,1.4791,1.48045,1.47885,1.48045,532000000.0
2009-03-02 21:35:00,1.48045,1.48065,1.4801,1.4803,519200000.0
2009-03-02 21:40:00,1.4803,1.4804,1.47945,1.48025,735600000.0
2009-03-02 21:45:00,1.4802,1.48055,1.4798,1.4802,571400000.0
2009-03-02 21:50:00,1.4802,1.48035,1.4792,1.4795,655400000.0
2009-03-02 21:55:00,1.47965,1.48025,1.4793,1.47985,681400000.0
2009-03-02 22:00:00,1.47975,1.48005,1.4793,1.47975,702200000.0
2009-03-02 22:05:00,1.47975,1.47985,1.47915,1.47945,381000000.0
2009-03-02 22:10:00,1.47945,1.48,1.47895,1.4794,647200000.0
2009-03-02 22:15:00,1.4794,1.47995,1.4793,1.4793,364400000.0
2009-03-02 22:20:00,1.4793,1.4796,1.47895,1.4792,496000000.0
2009-03-02 22:25:00,1.4792,1.47975,1.479,1.47955,457200000.0
2009-03-02 22:30:00,1.47965,1.4799,1.4791,1.47945,455200000.0
2009-03-02 22:35:00,1.4795,1.4796,1.47845,1.47845,357800000.0
2009-03-02 22:40:00,1.4786,1.479,1.47825,1.4787,560400000.0
2009-03-02 22:45:00,1.4788,1.4788,1.47825,1.47845,707800000.0
2009-03-02 22:50:00,1.4785,1.4794,1.47835,1.479,438600000.0
2009-03-02 22:55:00,1.47895,1.47935,1.47885,1.4793,213600000.0
2009-03-02 23:00:00,1.4793,1.4794,1.47835,1.47905,333800000.0
2009-03-02 23:05:00,1.4791,1.4791,1.4782,1.47855,297800000.0
2009-03-02 23:10:00,1.4785,1.47855,1.47785,1.47835,459100000.0
2009-03-02 23:15:00,1.47835,1.4786,1.4783,1.47845,459100000.0
2009-03-02 23:20:00,1.4784,1.47855,1.4784,1.4785,242000000.0
2009-03-02 23:25:00,1.47845,1.4785,1.47815,1.47825,212200000.0
2009-03-02 23:30:00,1.4783,1.4786,1.4783,1.4786,130600000.0
2009-03-02 23:35:00,1.4786,1.4786,1.47784,1.47813,287200000.0
2009-03-02 23:40:00,1.47875,1.4788,1.47812,1.47857,197000000.0
2009-03-02 23:45:00,1.4788,1.4791,1.47855,1.4788,157400000.0
2009-03-02 23:50:00,1.4788,1.4788,1.47785,1.478,210400000.0
2009-03-02 23:55:00,1.47815,1.4787,1.4778,1.4785,333400000.0
2009-03-03 00:00:00,1.4785,1.47905,1.478,1.47855,151200000.0
2009-03-03 00:05:00,1.47865,1.479,1.4775,1.4775,347400000.0
2009-03-03 00:10:00,1.47755,1.4781,1.47735,1.4775,242400000.0
2009-03-03 00:15:00,1.47775,1.47875,1.47775,1.4783,215200000.0
2009-03-03 00:20:00,1.47835,1.47845,1.47815,1.4783,127600000.0
2009-03-03 00:25:00,1.4782,1.4784,1.47745,1.47795,185800000.0
2009-03-03 00:30:00,1.478,1.47805,1.4775,1.4778,282400000.0
2009-03-03 00:35:00,1.4778,1.47785,1.4777,1.47785,104000000.0
2009-03-03 00:40:00,1.4778,1.47815,1.4778,1.47795,69600000.0
2009-03-03 00:45:00,1.4778,1.4784,1.4778,1.4783,80800000.0
2009-03-03 00:50:00,1.47835,1.4785,1.47785,1.4781,278200000.0
2009-03-03 00:55:00,1.47815,1.47815,1.4777,1.4778,264200000.0
2009-03-03 01:00:00,1.4778,1.47785,1.47595,1.47725,579400000.0
2009-03-03 01:05:00,1.4773,1.4777,1.47695,1.47705,368000000.0
2009-03-03 01:10:00,1.4771,1.47795,1.47705,1.47765,323600000.0
2009-03-03 01:15:00,1.4776,1.47835,1.4773,1.4773,367600000.0
2009-03-03 01:20:00,1.47735,1.4776,1.4766,1.4768,430000000.0
2009-03-03 01:25:00,1.4768,1.4772,1.4768,1.477,289800000.0
2009-03-03 01:30:00,1.47715,1.4775,1.47705,1.4774,303800000.0
2009-03-03 01:35:00,1.47745,1.47815,1.4774,1.4781,197200000.0
2009-03-03 01:40:00,1.4781,1.4781,1.4774,1.47745,193400000.0
2009-03-03 01:45:00,1.47745,1.47745,1.4772,1.4773,236400000.0
2009-03-03 01:50:00,1.4773,1.4773,1.4769,1.477,167000000.0
2009-03-03 01:55:00,1.477,1.47735,1.47695,1.47705,150000000.0
2009-03-03 02:00:00,1.47705,1.4772,1.477,1.4771,164400000.0
2009-03-03 02:05:00,1.4771,1.4778,1.4769,1.4772,442400000.0
2009-03-03 02:10:00,1.4772,1.4777,1.47715,1.4775,195000000.0
2009-03-03 02:15:00,1.4775,1.4783,1.4775,1.4779,283200000.0
2009-03-03 02:20:00,1.47795,1.4781,1.4778,1.47805,136400000.0
2009-03-03 02:25:00,1.4779,1.4781,1.47751,1.478,144000000.0
2009-03-03 02:30:00,1.47805,1.47855,1.47738,1.47793,328400000.0
2009-03-03 02:35:00,1.478,1.478,1.47731,1.4778,205200000.0
2009-03-03 02:40:00,1.4778,1.4783,1.47763,1.47797,302600000.0
2009-03-03 02:45:00,1.4781,1.4782,1.4777,1.47775,305200000.0
2009-03-03 02:50:00,1.47775,1.47795,1.4775,1.47755,282800000.0
2009-03-03 02:55:00,1.4775,1.47775,1.4774,1.47765,237800000.0
2009-03-03 03:00:00,1.47765,1.4784,1.47755,1.478,650399999.0
2009-03-03 03:05:00,1.478,1.47835,1.478,1.4781,248400000.0
2009-03-03 03:10:00,1.4782,1.4784,1.47775,1.4781,285800000.0
2009-03-03 03:15:00,1.4781,1.4785,1.4781,1.4785,164800000.0
2009-03-03 03:20:00,1.4785,1.4785,1.4783,1.4783,102000000.0
2009-03-03 03:25:00,1.4783,1.47845,1.4783,1.4783,72000000.0
2009-03-03 03:30:00,1.4783,1.4783,1.47755,1.4777,174700000.0
2009-03-03 03:35:00,1.4777,1.4783,1.47693,1.478,568400000.0
2009-03-03 03:40:00,1.47795,1.47835,1.47752,1.4781,405600000.0
2009-03-03 03:45:00,1.478,1.47865,1.4779,1.47805,519000000.0
2009-03-03 03:50:00,1.47815,1.4786,1.47795,1.4783,257800000.0
2009-03-03 03:55:00,1.4783,1.4784,1.47815,1.47825,159200000.0
2009-03-03 04:00:00,1.47825,1.47825,1.47795,1.4782,387600000.0
2009-03-03 04:05:00,1.47815,1.47875,1.47805,1.4786,599000000.0
2009-03-03 04:10:00,1.4786,1.4789,1.47845,1.47865,310200000.0
2009-03-03 04:15:00,1.4786,1.47895,1.4783,1.47885,309800000.0
2009-03-03 04:20:00,1.47895,1.479,1.47825,1.47865,287400000.0
2009-03-03 04:25:00,1.47855,1.4789,1.4784,1.47855,418400000.0
2009-03-03 04:30:00,1.4785,1.4791,1.4785,1.479,387600000.0
2009-03-03 04:35:00,1.479,1.47945,1.4788,1.4791,361000000.0
2009-03-03 04:40:00,1.479,1.4792,1.4784,1.47885,383800000.0
2009-03-03 04:45:00,1.4789,1.47945,1.47875,1.4792,334600000.0
2009-03-03 04:50:00,1.4792,1.47945,1.47875,1.47895,174800000.0
2009-03-03 04:55:00,1.4792,1.4794,1.47905,1.47905,378800000.0
2009-03-03 05:00:00,1.47905,1.4791,1.4788,1.479,188600000.0
2009-03-03 05:05:00,1.4789,1.4792,1.47875,1.4789,180800000.0
2009-03-03 05:10:00,1.47885,1.47895,1.4788,1.47885,175800000.0
2009-03-03 05:15:00,1.4788,1.4792,1.47875,1.479,230400000.0
2009-03-03 05:20:00,1.47895,1.47895,1.4784,1.4785,352000000.0
2009-03-03 05:25:00,1.4785,1.4788,1.4784,1.4788,228200000.0
2009-03-03 05:30:00,1.47875,1.48005,1.4786,1.4796,852400000.0
2009-03-03 05:35:00,1.4796,1.48005,1.4791,1.4795,590400000.0
2009-03-03 05:40:00,1.47965,1.4802,1.47935,1.4796,782200000.0
2009-03-03 05:45:00,1.4796,1.4798,1.47875,1.4794,430600000.0
2009-03-03 05:50:00,1.4794,1.4808,1.47935,1.48065,798200000.0
2009-03-03 05:55:00,1.48065,1.4811,1.4802,1.4802,633600000.0
2009-03-03 06:00:00,1.4802,1.48075,1.4797,1.4803,425000000.0
2009-03-03 06:05:00,1.4803,1.4809,1.4797,1.4805,514600000.0
2009-03-03 06:10:00,1.4805,1.48065,1.48002,1.4802,313600000.0
2009-03-03 06:15:00,1.4802,1.4802,1.4792,1.4792,522200000.0
2009-03-03 06:20:00,1.4792,1.48,1.47895,1.48,252400000.0
2009-03-03 06:25:00,1.48,1.4801,1.4792,1.47935,450000000.0
2009-03-03 06:30:00,1.4794,1.48,1.47925,1.47945,418200000.0
2009-03-03 06:35:00,1.47945,1.4802,1.47935,1.48,272400000.0
2009-03-03 06:40:00,1.48,1.4804,1.4799,1.48015,310400000.0
2009-03-03 06:45:00,1.48015,1.48015,1.4795,1.4795,399000000.0
2009-03-03 06:50:00,1.47955,1.4801,1.4794,1.4798,456000000.0
2009-03-03 06:55:00,1.4798,1.4804,1.47965,1.4802,284200000.0
2009-03-03 07:00:00,1.4802,1.4802,1.47945,1.47945,75200000.0
2009-03-03 07:05:00,1.47945,1.47955,1.4792,1.47925,164800000.0
2009-03-03 07:10:00,1.47925,1.4798,1.4792,1.4798,343200000.0
2009-03-03 07:15:00,1.47995,1.48,1.47925,1.4795,350400000.0
2009-03-03 07:20:00,1.4795,1.4797,1.47935,1.4796,368600000.0
2009-03-03 07:25:00,1.4795,1.4799,1.47945,1.47965,340600000.0
2009-03-03 07:30:00,1.4796,1.4798,1.4794,1.4797,366800000.0
2009-03-03 07:35:00,1.4796,1.4798,1.4795,1.47975,220800000.0
2009-03-03 07:40:00,1.4797,1.4798,1.4794,1.4796,264200000.0
2009-03-03 07:45:00,1.47965,1.4798,1.4795,1.4797,193200000.0
2009-03-03 07:50:00,1.47965,1.48,1.47955,1.47995,353200000.0
2009-03-03 07:55:00,1.48,1.48015,1.47955,1.48,402400000.0
2009-03-03 08:00:00,1.48015,1.48045,1.48,1.4804,249800000.0
2009-03-03 08:05:00,1.4805,1.481,1.48005,1.4802,732800000.0
2009-03-03 08:10:00,1.4802,1.48125,1.48,1.4809,655200000.0
2009-03-03 08:15:00,1.4808,1.4812,1.4793,1.4805,950400000.0
2009-03-03 08:20:00,1.4805,1.48105,1.48015,1.481,834600000.0
2009-03-03 08:25:00,1.481,1.48115,1.4805,1.4806,740000000.0
2009-03-03 08:30:00,1.4806,1.4808,1.47955,1.48,507400000.0
2009-03-03 08:35:00,1.47995,1.4803,1.47945,1.4797,527400000.0
2009-03-03 08:40:00,1.4797,1.4803,1.4797,1.4802,348600000.0
2009-03-03 08:45:00,1.4801,1.48115,1.47985,1.48035,659800000.0
2009-03-03 08:50:00,1.48045,1.48075,1.48005,1.48075,552800000.0
2009-03-03 08:55:00,1.48075,1.48125,1.48035,1.48085,561700000.0
2009-03-03 09:00:00,1.4808,1.4812,1.4802,1.4808,910400000.0
2009-03-03 09:05:00,1.4809,1.481,1.48045,1.48065,648600000.0
2009-03-03 09:10:00,1.48065,1.48085,1.4804,1.48055,603600000.0
2009-03-03 09:15:00,1.48055,1.48125,1.48035,1.4811,693400000.0
2009-03-03 09:20:00,1.48115,1.48125,1.48055,1.48075,726400000.0
2009-03-03 09:25:00,1.4807,1.4812,1.4805,1.481,915200000.0
2009-03-03 09:30:00,1.481,1.48235,1.4809,1.48215,1236999999.0
2009-03-03 09:35:00,1.482,1.48225,1.48145,1.4815,518600000.0
2009-03-03 09:40:00,1.4815,1.48155,1.48105,1.48145,673000000.0
2009-03-03 09:45:00,1.4814,1.48205,1.4809,1.4819,774000000.0
2009-03-03 09:50:00,1.4819,1.4822,1.48165,1.48175,754800000.0
2009-03-03 09:55:00,1.48185,1.4824,1.4816,1.4823,686200000.0
2009-03-03 10:00:00,1.4823,1.4846,1.4822,1.484,1835800000.0
2009-03-03 10:05:00,1.484,1.4845,1.4835,1.4838,1148200000.0
2009-03-03 10:10:00,1.4837,1.48445,1.48345,1.4844,1050400000.0
2009-03-03 10:15:00,1.4844,1.4848,1.48395,1.48445,803400000.0
2009-03-03 10:20:00,1.48445,1.48445,1.48275,1.48385,1146900000.0
2009-03-03 10:25:00,1.48385,1.4846,1.48335,1.4845,808400000.0
2009-03-03 10:30:00,1.4845,1.4848,1.4842,1.4844,821200001.0
2009-03-03 10:35:00,1.4844,1.4862,1.4842,1.4859,1354300000.0
2009-03-03 10:40:00,1.4859,1.486,1.48495,1.4853,1226099998.0
2009-03-03 10:45:00,1.4853,1.48545,1.48485,1.485,784900000.0
2009-03-03 10:50:00,1.485,1.4853,1.4847,1.48495,787200000.0
2009-03-03 10:55:00,1.4849,1.48495,1.484,1.484,992800001.0
2009-03-03 11:00:00,1.484,1.48435,1.4833,1.4833,1096600000.0
2009-03-03 11:05:00,1.48325,1.4838,1.4827,1.4837,1346400000.0
2009-03-03 11:10:00,1.4837,1.48435,1.4836,1.484,1099000000.0
2009-03-03 11:15:00,1.484,1.4844,1.48375,1.484,1156500001.0
2009-03-03 11:20:00,1.48405,1.4844,1.4833,1.48415,1115300000.0
2009-03-03 11:25:00,1.4841,1.48425,1.483,1.4834,1289600002.0
2009-03-03 11:30:00,1.4834,1.48375,1.48305,1.4835,951999999.0
2009-03-03 11:35:00,1.4834,1.4836,1.4828,1.48285,802800000.0
2009-03-03 11:40:00,1.48285,1.4834,1.4824,1.4825,908000002.0
2009-03-03 11:45:00,1.4825,1.4828,1.4806,1.4811,978200000.0
2009-03-03 11:50:00,1.4811,1.4816,1.48095,1.4811,763200000.0
2009-03-03 11:55:00,1.4811,1.4812,1.4802,1.4802,949900002.0
2009-03-03 12:00:00,1.4802,1.48045,1.47945,1.4803,1217900000.0
2009-03-03 12:05:00,1.48025,1.481,1.47965,1.4801,974200000.0
2009-03-03 12:10:00,1.4802,1.48055,1.4799,1.48035,1154800000.0
2009-03-03 12:15:00,1.48035,1.481,1.47985,1.4808,902800000.0
2009-03-03 12:20:00,1.4809,1.481,1.47995,1.47995,968200000.0
2009-03-03 12:25:00,1.4799,1.4802,1.47875,1.479,952000000.0
2009-03-03 12:30:00,1.479,1.4793,1.4788,1.4793,798200000.0
2009-03-03 12:35:00,1.4794,1.47975,1.4788,1.4796,883400000.0
2009-03-03 12:40:00,1.4797,1.48005,1.4796,1.4798,668800000.0
2009-03-03 12:45:00,1.47975,1.47975,1.4788,1.47885,1136000000.0
2009-03-03 12:50:00,1.47885,1.48065,1.4788,1.48005,1052000000.0
2009-03-03 12:55:00,1.48005,1.48045,1.47885,1.4792,896200000.0
2009-03-03 13:00:00,1.4792,1.4799,1.47915,1.4797,367900000.0
2009-03-03 13:05:00,1.4797,1.48,1.4796,1.4796,690000000.0
2009-03-03 13:10:00,1.4796,1.47985,1.47935,1.47935,558400000.0
2009-03-03 13:15:00,1.4795,1.47955,1.47895,1.4794,664200000.0
2009-03-03 13:20:00,1.47945,1.4795,1.4788,1.47885,792400000.0
2009-03-03 13:25:00,1.4788,1.4799,1.47855,1.47945,775400000.0
2009-03-03 13:30:00,1.47945,1.47945,1.47815,1.4785,969200000.0
2009-03-03 13:35:00,1.47855,1.47925,1.47835,1.479,715000000.0
2009-03-03 13:40:00,1.479,1.4793,1.4786,1.4789,1098600000.0
2009-03-03 13:45:00,1.4788,1.48,1.4786,1.4799,1010800000.0
2009-03-03 13:50:00,1.47995,1.4801,1.4795,1.4801,650000000.0
2009-03-03 13:55:00,1.48,1.4803,1.4795,1.4801,732000000.0
2009-03-03 14:00:00,1.4801,1.48135,1.48,1.48125,866300000.0
2009-03-03 14:05:00,1.48125,1.4816,1.4806,1.481,1104000000.0
2009-03-03 14:10:00,1.481,1.4816,1.481,1.4814,913900000.0
2009-03-03 14:15:00,1.4815,1.48185,1.4813,1.4817,688000000.0
2009-03-03 14:20:00,1.4817,1.48205,1.4815,1.4819,859799999.0
2009-03-03 14:25:00,1.4819,1.4823,1.4814,1.48175,817400000.0
2009-03-03 14:30:00,1.48185,1.48205,1.4814,1.4816,1004200001.0
2009-03-03 14:35:00,1.48165,1.4822,1.48145,1.4822,904400000.0
2009-03-03 14:40:00,1.48205,1.4824,1.4818,1.4822,660600000.0
2009-03-03 14:45:00,1.482,1.4822,1.4817,1.4819,557200000.0
2009-03-03 14:50:00,1.4819,1.4821,1.4806,1.48105,555200000.0
2009-03-03 14:55:00,1.48105,1.4814,1.4808,1.4809,1003900001.0
2009-03-03 15:00:00,1.4809,1.482,1.4809,1.482,808700000.0
2009-03-03 15:05:00,1.482,1.4821,1.4816,1.48185,458600000.0
2009-03-03 15:10:00,1.4819,1.48265,1.48165,1.48255,617000000.0
2009-03-03 15:15:00,1.4826,1.4826,1.48215,1.4825,761600000.0
2009-03-03 15:20:00,1.4824,1.4829,1.4824,1.4827,802800000.0
2009-03-03 15:25:00,1.4827,1.4828,1.48235,1.48255,898600000.0
2009-03-03 15:30:00,1.4826,1.4827,1.4819,1.48225,717400000.0
2009-03-03 15:35:00,1.4822,1.4826,1.48185,1.48205,746000000.0
2009-03-03 15:40:00,1.4821,1.48225,1.4818,1.48185,772400000.0
2009-03-03 15:45:00,1.48185,1.48215,1.4816,1.4817,623400000.0
2009-03-03 15:50:00,1.4817,1.4819,1.4813,1.4815,879600000.0
2009-03-03 15:55:00,1.48155,1.4816,1.48115,1.4814,914399999.0
2009-03-03 16:00:00,1.4814,1.4814,1.4798,1.4801,971800000.0
2009-03-03 16:05:00,1.4801,1.4804,1.47945,1.4796,1065400000.0
2009-03-03 16:10:00,1.4796,1.48035,1.4795,1.4801,873000000.0
2009-03-03 16:15:00,1.48015,1.481,1.47995,1.4803,1132200000.0
2009-03-03 16:20:00,1.48035,1.4804,1.47995,1.48005,782400000.0
2009-03-03 16:25:00,1.4802,1.4803,1.47975,1.48,661400000.0
2009-03-03 16:30:00,1.48,1.48065,1.47985,1.48005,1034400000.0
2009-03-03 16:35:00,1.48005,1.4804,1.47945,1.48025,1059200000.0
2009-03-03 16:40:00,1.48025,1.4804,1.4796,1.4798,1263899999.0
2009-03-03 16:45:00,1.4798,1.47985,1.4792,1.4792,1167800000.0
2009-03-03 16:50:00,1.4792,1.4805,1.47845,1.48,1182800000.0
2009-03-03 16:55:00,1.48,1.48055,1.47935,1.48035,949400000.0
2009-03-03 17:00:00,1.48035,1.4807,1.479,1.48035,1697799996.0
2009-03-03 17:05:00,1.4805,1.48085,1.4796,1.4797,1284400000.0
2009-03-03 17:10:00,1.4797,1.48,1.47925,1.47925,1077600000.0
2009-03-03 17:15:00,1.4792,1.48,1.479,1.48,1179800000.0
2009-03-03 17:20:00,1.48,1.4803,1.47955,1.4803,729300000.0
2009-03-03 17:25:00,1.48015,1.4805,1.47965,1.4803,1046000001.0
2009-03-03 17:30:00,1.4803,1.4812,1.48,1.4808,1032600000.0
2009-03-03 17:35:00,1.4808,1.48085,1.47935,1.47975,1161900000.0
2009-03-03 17:40:00,1.47975,1.48075,1.4791,1.48025,1288000000.0
2009-03-03 17:45:00,1.48025,1.4806,1.47995,1.48,1059200000.0
2009-03-03 17:50:00,1.48,1.48045,1.4793,1.4795,980400000.0
2009-03-03 17:55:00,1.4795,1.47975,1.4789,1.47935,1207400001.0
2009-03-03 18:00:00,1.4793,1.4797,1.47765,1.478,1022000000.0
2009-03-03 18:05:00,1.47805,1.4788,1.47735,1.47745,796600000.0
2009-03-03 18:10:00,1.4775,1.4775,1.4756,1.4767,1452899999.0
2009-03-03 18:15:00,1.4767,1.477,1.47585,1.4764,1189200000.0
2009-03-03 18:20:00,1.4763,1.4765,1.4758,1.4765,1438500000.0
2009-03-03 18:25:00,1.47645,1.4772,1.4762,1.4771,998600000.0
2009-03-03 18:30:00,1.4771,1.4772,1.4765,1.47655,917000000.0
2009-03-03 18:35:00,1.4766,1.4766,1.47555,1.4756,1003200000.0
2009-03-03 18:40:00,1.47555,1.4758,1.47345,1.4747,1268600000.0
2009-03-03 18:45:00,1.4747,1.4751,1.4742,1.4747,916600000.0
2009-03-03 18:50:00,1.47475,1.475,1.4737,1.47455,744800000.0
2009-03-03 18:55:00,1.47455,1.4752,1.4742,1.47505,621400000.0
2009-03-03 19:00:00,1.47495,1.4763,1.47495,1.4757,702400000.0
2009-03-03 19:05:00,1.4757,1.47665,1.4756,1.4762,623400000.0
2009-03-03 19:10:00,1.47615,1.4768,1.47585,1.4768,827400000.0
2009-03-03 19:15:00,1.4768,1.47715,1.4765,1.47715,757600000.0
2009-03-03 19:20:00,1.47705,1.4776,1.4769,1.4774,755400000.0
2009-03-03 19:25:00,1.4774,1.4776,1.4766,1.477,891200000.0
2009-03-03 19:30:00,1.4769,1.477,1.4765,1.4767,645000000.0
2009-03-03 19:35:00,1.47675,1.47735,1.4765,1.4766,868800000.0
2009-03-03 19:40:00,1.4766,1.4766,1.47595,1.4763,662000000.0
2009-03-03 19:45:00,1.4763,1.4764,1.47565,1.4758,471600000.0
2009-03-03 19:50:00,1.4758,1.4761,1.47485,1.4752,468100000.0
2009-03-03 19:55:00,1.4752,1.47545,1.47485,1.4753,389400000.0
2009-03-03 20:00:00,1.47525,1.4753,1.4749,1.47515,400199999.0
2009-03-03 20:05:00,1.4751,1.47555,1.47485,1.475,743600000.0
2009-03-03 20:10:00,1.475,1.47595,1.47465,1.4757,479400000.0
2009-03-03 20:15:00,1.4757,1.4765,1.4757,1.4764,569600000.0
2009-03-03 20:20:00,1.4764,1.47655,1.4761,1.47625,300400000.0
2009-03-03 20:25:00,1.4762,1.47645,1.47585,1.4761,602600000.0
2009-03-03 20:30:00,1.4761,1.47645,1.4757,1.4758,593600000.0
2009-03-03 20:35:00,1.4758,1.4758,1.475,1.47535,940200000.0
2009-03-03 20:40:00,1.4753,1.47575,1.47515,1.4757,1153000000.0
2009-03-03 20:45:00,1.4757,1.47585,1.475,1.4751,784000000.0
2009-03-03 20:50:00,1.4751,1.4758,1.47505,1.4758,498800000.0
2009-03-03 20:55:00,1.4758,1.4761,1.4752,1.476,425800000.0
2009-03-03 21:00:00,1.476,1.4764,1.4755,1.476,601000000.0
2009-03-03 21:05:00,1.476,1.4762,1.4757,1.4758,655000000.0
2009-03-03 21:10:00,1.4758,1.4768,1.4757,1.47625,645600000.0
2009-03-03 21:15:00,1.4762,1.47645,1.476,1.47615,463600000.0
2009-03-03 21:20:00,1.47615,1.47685,1.47595,1.47675,542000000.0
2009-03-03 21:25:00,1.47675,1.47735,1.47675,1.47725,758400000.0
2009-03-03 21:30:00,1.4773,1.47765,1.47665,1.4773,992400000.0
2009-03-03 21:35:00,1.4773,1.4779,1.4771,1.4771,655400000.0
2009-03-03 21:40:00,1.4771,1.4777,1.47675,1.4775,881800000.0
2009-03-03 21:45:00,1.4775,1.4784,1.47655,1.47805,1119400000.0
2009-03-03 21:50:00,1.47805,1.4789,1.4777,1.4786,716800000.0
2009-03-03 21:55:00,1.47865,1.47915,1.4786,1.479,589200000.0
2009-03-03 22:00:00,1.47895,1.47955,1.4787,1.4787,798800000.0
2009-03-03 22:05:00,1.4787,1.4798,1.4785,1.4794,856200000.0
2009-03-03 22:10:00,1.4795,1.4795,1.4777,1.47785,833200000.0
2009-03-03 22:15:00,1.47785,1.47845,1.4777,1.47815,755200000.0
2009-03-03 22:20:00,1.4783,1.47875,1.47755,1.47775,710600000.0
2009-03-03 22:25:00,1.47775,1.4781,1.47745,1.47775,255600000.0
2009-03-03 22:30:00,1.47765,1.478,1.4775,1.4777,422800000.0
2009-03-03 22:35:00,1.4777,1.47805,1.4777,1.4779,291600000.0
2009-03-03 22:40:00,1.4779,1.4779,1.4775,1.4777,448200000.0
2009-03-03 22:45:00,1.4777,1.4792,1.4776,1.4785,681200000.0
2009-03-03 22:50:00,1.4785,1.48035,1.4784,1.48,661800000.0
2009-03-03 22:55:00,1.48,1.48,1.4785,1.4789,459000000.0
2009-03-03 23:00:00,1.4789,1.4789,1.4769,1.4773,450000000.0
2009-03-03 23:05:00,1.47695,1.4772,1.47695,1.47705,250000000.0
2009-03-03 23:10:00,1.4771,1.47735,1.477,1.47715,260200000.0
2009-03-03 23:15:00,1.47715,1.4773,1.477,1.4771,183200000.0
2009-03-03 23:20:00,1.4771,1.47725,1.47657,1.47705,216000000.0
2009-03-03 23:25:00,1.47705,1.47715,1.47656,1.47656,122600000.0
2009-03-03 23:30:00,1.4771,1.47715,1.47651,1.4771,263200000.0
2009-03-03 23:35:00,1.4771,1.4774,1.47645,1.4768,512999999.0
2009-03-03 23:40:00,1.4768,1.47695,1.4767,1.4767,145800000.0
2009-03-03 23:45:00,1.4767,1.4767,1.47609,1.4765,120400000.0
2009-03-03 23:50:00,1.47639,1.4768,1.47614,1.47655,232000000.0
2009-03-03 23:55:00,1.47655,1.4767,1.4765,1.47665,193200000.0
2009-03-04 00:00:00,1.47665,1.4768,1.4763,1.4765,87400000.0
2009-03-04 00:05:00,1.47655,1.4766,1.47635,1.47655,86000000.0
2009-03-04 00:10:00,1.4766,1.4767,1.47552,1.47605,298400000.0
2009-03-04 00:15:00,1.47566,1.477,1.47566,1.47646,252400000.0
2009-03-04 00:20:00,1.4766,1.4766,1.47573,1.47643,232800000.0
2009-03-04 00:25:00,1.47655,1.47735,1.4765,1.47705,61600000.0
2009-03-04 00:30:00,1.477,1.4771,1.4766,1.477,110000000.0
2009-03-04 00:35:00,1.477,1.4771,1.477,1.477,124400000.0
2009-03-04 00:40:00,1.477,1.477,1.47635,1.4765,163000000.0
2009-03-04 00:45:00,1.4765,1.47685,1.47575,1.47675,346600000.0
2009-03-04 00:50:00,1.4767,1.4768,1.47623,1.47656,204000000.0
2009-03-04 00:55:00,1.47665,1.47685,1.47635,1.4766,175600000.0
2009-03-04 01:00:00,1.4766,1.47695,1.47655,1.47675,167800000.0
2009-03-04 01:05:00,1.47675,1.47705,1.4767,1.47675,120200000.0
2009-03-04 01:10:00,1.4767,1.47685,1.4765,1.4765,336400000.0
2009-03-04 01:15:00,1.4765,1.47745,1.4764,1.47675,375200000.0
2009-03-04 01:20:00,1.47675,1.47725,1.47655,1.47695,308400000.0
2009-03-04 01:25:00,1.477,1.47775,1.4769,1.4774,307000000.0
2009-03-04 01:30:00,1.4774,1.47775,1.4774,1.47745,238400000.0
2009-03-04 01:35:00,1.47745,1.4775,1.4774,1.4774,54000000.0
2009-03-04 01:40:00,1.4774,1.4774,1.47663,1.47721,253400000.0
2009-03-04 01:45:00,1.4774,1.4775,1.47665,1.47685,344600000.0
2009-03-04 01:50:00,1.47695,1.47735,1.4766,1.4772,331400000.0
2009-03-04 01:55:00,1.4768,1.47765,1.4767,1.47685,440000000.0
2009-03-04 02:00:00,1.47695,1.47745,1.4768,1.4769,891200000.0
2009-03-04 02:05:00,1.4769,1.47775,1.47685,1.4775,412800000.0
2009-03-04 02:10:00,1.4775,1.47805,1.4775,1.4778,224600000.0
2009-03-04 02:15:00,1.47748,1.47785,1.47694,1.47735,567400000.0
2009-03-04 02:20:00,1.47735,1.4776,1.47695,1.4774,459600000.0
2009-03-04 02:25:00,1.4774,1.47755,1.477,1.477,335000000.0
2009-03-04 02:30:00,1.477,1.477,1.47535,1.47585,764000000.0
2009-03-04 02:35:00,1.4757,1.47595,1.475,1.4754,729200000.0
2009-03-04 02:40:00,1.4754,1.4754,1.4726,1.4732,1315000000.0
2009-03-04 02:45:00,1.4732,1.4743,1.47255,1.4737,1948600000.0
2009-03-04 02:50:00,1.4737,1.47475,1.47315,1.4734,1135800000.0
2009-03-04 02:55:00,1.4734,1.4741,1.4725,1.4729,1371700000.0
2009-03-04 03:00:00,1.4729,1.4745,1.47285,1.47415,1172200000.0
2009-03-04 03:05:00,1.47425,1.4747,1.4729,1.4737,882800000.0
2009-03-04 03:10:00,1.47385,1.47405,1.4732,1.4732,610000000.0
2009-03-04 03:15:00,1.4732,1.4734,1.47285,1.47335,453400000.0
2009-03-04 03:20:00,1.4734,1.4743,1.473,1.4731,885400000.0
2009-03-04 03:25:00,1.4731,1.4736,1.4729,1.4731,713199999.0
2009-03-04 03:30:00,1.47335,1.4736,1.473,1.473,293400000.0
2009-03-04 03:35:00,1.473,1.47335,1.47255,1.4732,692600000.0
2009-03-04 03:40:00,1.4732,1.4733,1.47255,1.47295,624000000.0
2009-03-04 03:45:00,1.473,1.47345,1.4724,1.47315,1097400000.0
2009-03-04 03:50:00,1.47315,1.4737,1.47315,1.47355,444200000.0
2009-03-04 03:55:00,1.47355,1.47355,1.4729,1.4734,443000000.0
2009-03-04 04:00:00,1.4734,1.474,1.47335,1.47355,434400000.0
2009-03-04 04:05:00,1.4736,1.4745,1.47355,1.47415,576600000.0
2009-03-04 04:10:00,1.4741,1.4744,1.4737,1.47415,414800000.0
2009-03-04 04:15:00,1.47415,1.47435,1.47385,1.4742,315200000.0
2009-03-04 04:20:00,1.47425,1.47475,1.4737,1.4746,363800000.0
2009-03-04 04:25:00,1.4746,1.4753,1.4744,1.475,239600000.0
2009-03-04 04:30:00,1.47495,1.4757,1.47485,1.47515,242600000.0
2009-03-04 04:35:00,1.47525,1.476,1.47515,1.47575,280000000.0
2009-03-04 04:40:00,1.47575,1.4761,1.47525,1.4756,346200000.0
2009-03-04 04:45:00,1.4756,1.47585,1.47515,1.47575,204200000.0
2009-03-04 04:50:00,1.4757,1.4759,1.4754,1.47555,330600000.0
2009-03-04 04:55:00,1.47555,1.476,1.47545,1.476,532800000.0
2009-03-04 05:00:00,1.476,1.476,1.4753,1.4756,341400000.0
2009-03-04 05:05:00,1.4756,1.4756,1.4748,1.475,402800000.0
2009-03-04 05:10:00,1.47505,1.4751,1.4745,1.47505,363400000.0
2009-03-04 05:15:00,1.475,1.47515,1.4748,1.47485,330600000.0
2009-03-04 05:20:00,1.47485,1.47505,1.4744,1.47465,362800000.0
2009-03-04 05:25:00,1.47465,1.475,1.4745,1.4746,158400000.0
2009-03-04 05:30:00,1.47455,1.47515,1.47445,1.4748,366400000.0
2009-03-04 05:35:00,1.47485,1.4749,1.47395,1.47445,382300000.0
2009-03-04 05:40:00,1.4745,1.47565,1.47425,1.4755,442600000.0
2009-03-04 05:45:00,1.4755,1.47555,1.47475,1.47515,385400000.0
2009-03-04 05:50:00,1.4751,1.47545,1.4747,1.47475,279800000.0
2009-03-04 05:55:00,1.47475,1.4753,1.4746,1.4747,229400000.0
2009-03-04 06:00:00,1.4747,1.47505,1.47465,1.4747,504200000.0
2009-03-04 06:05:00,1.4747,1.47495,1.47465,1.4747,287800000.0
2009-03-04 06:10:00,1.47475,1.4748,1.4741,1.4742,186000000.0
2009-03-04 06:15:00,1.47425,1.47425,1.47385,1.47405,332400000.0
2009-03-04 06:20:00,1.47405,1.47455,1.4738,1.47455,418000000.0
2009-03-04 06:25:00,1.47455,1.47495,1.4745,1.47495,321800000.0
2009-03-04 06:30:00,1.475,1.47505,1.4747,1.4747,140600000.0
2009-03-04 06:35:00,1.47475,1.47475,1.4745,1.4745,224400000.0
2009-03-04 06:40:00,1.4746,1.4748,1.4746,1.47465,329400000.0
2009-03-04 06:45:00,1.47465,1.4749,1.47395,1.47458,209800000.0
2009-03-04 06:50:00,1.4748,1.47525,1.4748,1.475,308600000.0
2009-03-04 06:55:00,1.475,1.4755,1.4747,1.4749,229600000.0
2009-03-04 07:00:00,1.47495,1.47525,1.47475,1.47515,297600000.0
2009-03-04 07:05:00,1.4752,1.4756,1.475,1.4754,284400000.0
2009-03-04 07:10:00,1.4755,1.47565,1.4754,1.4754,210000000.0
2009-03-04 07:15:00,1.4754,1.47555,1.475,1.47545,637000000.0
2009-03-04 07:20:00,1.4755,1.47585,1.4754,1.47585,153800000.0
2009-03-04 07:25:00,1.47585,1.4762,1.47518,1.47568,324800000.0
2009-03-04 07:30:00,1.4762,1.4762,1.476,1.476,198600000.0
2009-03-04 07:35:00,1.47577,1.47615,1.47556,1.4759,266000000.0
2009-03-04 07:40:00,1.47585,1.4762,1.4757,1.47575,187400000.0
2009-03-04 07:45:00,1.4757,1.476,1.4756,1.4756,241600000.0
2009-03-04 07:50:00,1.4756,1.47571,1.47492,1.47527,483000000.0
2009-03-04 07:55:00,1.475,1.4756,1.475,1.4754,361999999.0
2009-03-04 08:00:00,1.4755,1.4757,1.47512,1.47527,240400000.0
2009-03-04 08:05:00,1.4757,1.47615,1.4756,1.47615,353000000.0
2009-03-04 08:10:00,1.4762,1.4762,1.47575,1.4758,202400000.0
2009-03-04 08:15:00,1.4758,1.4763,1.4758,1.4762,191600000.0
2009-03-04 08:20:00,1.47625,1.47645,1.476,1.47635,289400000.0
2009-03-04 08:25:00,1.47635,1.47755,1.4763,1.4775,687900000.0
2009-03-04 08:30:00,1.47745,1.47755,1.4772,1.4775,508000000.0
2009-03-04 08:35:00,1.4775,1.47805,1.4772,1.47765,670200000.0
2009-03-04 08:40:00,1.47785,1.4779,1.47625,1.4768,595300000.0
2009-03-04 08:45:00,1.4768,1.4771,1.47635,1.47665,541600000.0
2009-03-04 08:50:00,1.47665,1.477,1.4765,1.47695,286600000.0
2009-03-04 08:55:00,1.47695,1.4771,1.47636,1.47695,322400000.0
2009-03-04 09:00:00,1.47695,1.4773,1.47695,1.4772,293200000.0
2009-03-04 09:05:00,1.47725,1.4773,1.4769,1.47695,340000000.0
2009-03-04 09:10:00,1.47695,1.47835,1.47695,1.47805,647600000.0
2009-03-04 09:15:00,1.478,1.4787,1.47765,1.4785,572400000.0
2009-03-04 09:20:00,1.47865,1.4793,1.4781,1.4792,433600000.0
2009-03-04 09:25:00,1.4793,1.4795,1.47855,1.47865,523100000.0
2009-03-04 09:30:00,1.47865,1.47895,1.47855,1.47875,382800001.0
2009-03-04 09:35:00,1.47875,1.4792,1.4786,1.47875,395200000.0
2009-03-04 09:40:00,1.4787,1.4795,1.4787,1.479,902000000.0
2009-03-04 09:45:00,1.479,1.47915,1.4788,1.479,949400001.0
2009-03-04 09:50:00,1.4791,1.4792,1.478,1.47805,813800000.0
2009-03-04 09:55:00,1.4781,1.4789,1.478,1.47875,1066400000.0
2009-03-04 10:00:00,1.47875,1.4789,1.47825,1.47845,1498700000.0
2009-03-04 10:05:00,1.47845,1.47945,1.47795,1.47945,1160300000.0
2009-03-04 10:10:00,1.4795,1.48145,1.47945,1.4809,1181500000.0
2009-03-04 10:15:00,1.4809,1.4814,1.48015,1.48035,1051300000.0
2009-03-04 10:20:00,1.48035,1.4804,1.479,1.47975,938000000.0
2009-03-04 10:25:00,1.47975,1.4803,1.47975,1.4799,732000000.0
2009-03-04 10:30:00,1.4798,1.47995,1.47915,1.4792,697400000.0
2009-03-04 10:35:00,1.4791,1.4799,1.479,1.4796,810800000.0
2009-03-04 10:40:00,1.4796,1.47965,1.4793,1.47955,420600000.0
2009-03-04 10:45:00,1.47955,1.47965,1.47835,1.4784,663400000.0
2009-03-04 10:50:00,1.47835,1.47885,1.47815,1.4787,438400000.0
2009-03-04 10:55:00,1.47875,1.47885,1.47745,1.47765,544200000.0
2009-03-04 11:00:00,1.47765,1.47825,1.47755,1.47805,867000000.0
2009-03-04 11:05:00,1.47805,1.4781,1.4774,1.4775,573000000.0
2009-03-04 11:10:00,1.47755,1.4781,1.47745,1.4779,854800000.0
2009-03-04 11:15:00,1.4779,1.47835,1.4779,1.4783,761400000.0
2009-03-04 11:20:00,1.4783,1.4785,1.47805,1.4782,528200000.0
2009-03-04 11:25:00,1.47825,1.47865,1.4782,1.47835,680000000.0
2009-03-04 11:30:00,1.47835,1.4786,1.4782,1.47835,415000000.0
2009-03-04 11:35:00,1.47835,1.47855,1.47825,1.47855,623600000.0
2009-03-04 11:40:00,1.4785,1.4787,1.47835,1.4785,432400000.0
2009-03-04 11:45:00,1.47855,1.4787,1.4784,1.4784,569800000.0
2009-03-04 11:50:00,1.4784,1.47855,1.4782,1.4783,602000000.0
2009-03-04 11:55:00,1.4783,1.4786,1.4782,1.4782,543200000.0
2009-03-04 12:00:00,1.4782,1.4784,1.47795,1.478,403400000.0
2009-03-04 12:05:00,1.4779,1.47805,1.4775,1.4779,738799999.0
2009-03-04 12:10:00,1.4779,1.47885,1.47785,1.4782,889799998.0
2009-03-04 12:15:00,1.4783,1.47865,1.4782,1.4785,430000000.0
2009-03-04 12:20:00,1.4785,1.47875,1.4781,1.4785,692800002.0
2009-03-04 12:25:00,1.4785,1.4786,1.47835,1.47845,623600000.0
2009-03-04 12:30:00,1.47845,1.4787,1.47785,1.4783,1034900000.0
2009-03-04 12:35:00,1.4783,1.4785,1.478,1.4781,631200000.0
2009-03-04 12:40:00,1.4781,1.4786,1.4779,1.4783,892600000.0
2009-03-04 12:45:00,1.4784,1.47895,1.47825,1.47895,466800000.0
2009-03-04 12:50:00,1.4789,1.479,1.4786,1.4789,653400000.0
2009-03-04 12:55:00,1.479,1.47905,1.47825,1.4783,1256399986.0
2009-03-04 13:00:00,1.4782,1.4788,1.4782,1.47875,567800000.0
2009-03-04 13:05:00,1.4788,1.47915,1.47865,1.47905,688000000.0
2009-03-04 13:10:00,1.47915,1.47915,1.4785,1.47865,709600000.0
2009-03-04 13:15:00,1.47865,1.47935,1.47865,1.47935,501400000.0
2009-03-04 13:20:00,1.4793,1.4794,1.47875,1.47915,603200000.0
2009-03-04 13:25:00,1.47915,1.4801,1.4789,1.47975,638600000.0
2009-03-04 13:30:00,1.47975,1.4802,1.4791,1.4791,713000000.0
2009-03-04 13:35:00,1.4791,1.4798,1.4788,1.47965,636000000.0
2009-03-04 13:40:00,1.4796,1.4801,1.47905,1.47915,691000001.0
2009-03-04 13:45:00,1.47925,1.4793,1.4787,1.4787,750600000.0
2009-03-04 13:50:00,1.47875,1.47955,1.4787,1.4789,534200000.0
2009-03-04 13:55:00,1.4789,1.4792,1.4788,1.47895,1002400000.0
2009-03-04 14:00:00,1.47905,1.47915,1.4788,1.479,623600000.0
2009-03-04 14:05:00,1.47915,1.47955,1.4785,1.47935,1132400000.0
2009-03-04 14:10:00,1.47945,1.4796,1.47895,1.47895,543600000.0
2009-03-04 14:15:00,1.47895,1.47895,1.4781,1.4785,894999999.0
2009-03-04 14:20:00,1.47855,1.47925,1.4785,1.47865,661800000.0
2009-03-04 14:25:00,1.47865,1.479,1.4781,1.47865,789800000.0
2009-03-04 14:30:00,1.47865,1.4788,1.4779,1.47845,1013600000.0
2009-03-04 14:35:00,1.47845,1.47915,1.4784,1.47865,873400000.0
2009-03-04 14:40:00,1.47865,1.479,1.4785,1.4789,622800000.0
2009-03-04 14:45:00,1.4789,1.4791,1.4783,1.47835,534000000.0
2009-03-04 14:50:00,1.47835,1.4786,1.4782,1.4784,577200000.0
2009-03-04 14:55:00,1.4785,1.47895,1.4782,1.4789,822400000.0
2009-03-04 15:00:00,1.47875,1.47895,1.4786,1.4788,978000000.0
2009-03-04 15:05:00,1.47875,1.47915,1.47875,1.4791,1329200000.0
2009-03-04 15:10:00,1.4791,1.4791,1.4782,1.4782,915800000.0
2009-03-04 15:15:00,1.47825,1.4786,1.47695,1.47765,933000002.0
2009-03-04 15:20:00,1.4777,1.4787,1.47765,1.4786,994000000.0
2009-03-04 15:25:00,1.47855,1.4787,1.47785,1.47805,943800000.0
2009-03-04 15:30:00,1.47805,1.4793,1.4779,1.4788,1264600000.0
2009-03-04 15:35:00,1.4788,1.4791,1.47855,1.4787,1430000000.0
2009-03-04 15:40:00,1.47865,1.4787,1.4783,1.47855,873000000.0
2009-03-04 15:45:00,1.4786,1.47885,1.47845,1.4785,983200000.0
2009-03-04 15:50:00,1.4785,1.47865,1.4778,1.47845,1137000000.0
2009-03-04 15:55:00,1.4786,1.4795,1.47845,1.4792,1421400000.0
2009-03-04 16:00:00,1.4793,1.4799,1.4788,1.4794,1434200003.0
2009-03-04 16:05:00,1.4795,1.4797,1.479,1.4794,1298900000.0
2009-03-04 16:10:00,1.4794,1.47955,1.4788,1.479,969200000.0
2009-03-04 16:15:00,1.479,1.47925,1.47855,1.4789,1029600000.0
2009-03-04 16:20:00,1.4789,1.4792,1.4785,1.47895,898600000.0
2009-03-04 16:25:00,1.47895,1.4796,1.4788,1.47915,676800000.0
2009-03-04 16:30:00,1.47915,1.4797,1.4788,1.4794,1483000000.0
2009-03-04 16:35:00,1.4794,1.48005,1.47905,1.47945,1126800000.0
2009-03-04 16:40:00,1.4795,1.47995,1.47915,1.4795,1159600000.0
2009-03-04 16:45:00,1.4795,1.4798,1.4792,1.4794,1065800000.0
2009-03-04 16:50:00,1.4794,1.47945,1.4788,1.4792,1762099999.0
2009-03-04 16:55:00,1.4791,1.4794,1.4786,1.479,961200000.0
2009-03-04 17:00:00,1.4791,1.47965,1.4787,1.4791,1357600003.0
2009-03-04 17:05:00,1.47905,1.4798,1.47885,1.4792,1501200002.0
2009-03-04 17:10:00,1.4792,1.4796,1.4787,1.47895,1615200001.0
2009-03-04 17:15:00,1.47905,1.47915,1.4778,1.4781,1336400002.0
2009-03-04 17:20:00,1.478,1.47855,1.47775,1.47835,1002799999.0
2009-03-04 17:25:00,1.47835,1.4789,1.47805,1.4784,978200000.0
2009-03-04 17:30:00,1.4784,1.4789,1.4782,1.4784,1144799999.0
2009-03-04 17:35:00,1.4784,1.47935,1.47835,1.47915,1286200000.0
2009-03-04 17:40:00,1.4792,1.4807,1.479,1.48045,1536800001.0
2009-03-04 17:45:00,1.48045,1.4815,1.4803,1.4815,1111600000.0
2009-03-04 17:50:00,1.4815,1.48175,1.4812,1.48155,1309000000.0
2009-03-04 17:55:00,1.48155,1.48165,1.4812,1.48145,1106200002.0
2009-03-04 18:00:00,1.48145,1.48215,1.4814,1.482,1020400000.0
2009-03-04 18:05:00,1.482,1.4826,1.4819,1.4822,1266000000.0
2009-03-04 18:10:00,1.4823,1.4827,1.4821,1.4823,1269000000.0
2009-03-04 18:15:00,1.4823,1.4823,1.48175,1.48175,1033900000.0
2009-03-04 18:20:00,1.4818,1.4826,1.48135,1.4826,1168200000.0
2009-03-04 18:25:00,1.4826,1.4827,1.48215,1.48235,1087000000.0
2009-03-04 18:30:00,1.4823,1.48275,1.4819,1.48225,1192700000.0
2009-03-04 18:35:00,1.48235,1.4827,1.48195,1.48215,1342200000.0
2009-03-04 18:40:00,1.48215,1.4825,1.4816,1.4816,1127000000.0
2009-03-04 18:45:00,1.4816,1.48185,1.48075,1.48135,1134100000.0
2009-03-04 18:50:00,1.48125,1.4821,1.4812,1.4818,799200000.0
2009-03-04 18:55:00,1.4818,1.48325,1.48175,1.4828,1129600000.0
2009-03-04 19:00:00,1.4828,1.48325,1.48255,1.4826,843900000.0
2009-03-04 19:05:00,1.4826,1.48275,1.4817,1.4818,637600000.0
2009-03-04 19:10:00,1.4818,1.4823,1.48175,1.4821,381800000.0
2009-03-04 19:15:00,1.4821,1.4821,1.4812,1.4814,513100000.0
2009-03-04 19:20:00,1.48135,1.48155,1.48125,1.4813,754400000.0
2009-03-04 19:25:00,1.4813,1.48165,1.4802,1.48055,1048000000.0
2009-03-04 19:30:00,1.48055,1.4809,1.4796,1.4809,718000000.0
2009-03-04 19:35:00,1.4809,1.48145,1.4809,1.48115,882800000.0
2009-03-04 19:40:00,1.48115,1.4812,1.4802,1.4807,556600000.0
2009-03-04 19:45:00,1.48065,1.4808,1.47985,1.4801,666000000.0
2009-03-04 19:50:00,1.48,1.4805,1.47975,1.4804,697600000.0
2009-03-04 19:55:00,1.4804,1.4808,1.48025,1.48055,384900000.0
2009-03-04 20:00:00,1.48055,1.481,1.4805,1.4807,454900000.0
2009-03-04 20:05:00,1.4807,1.4811,1.48045,1.481,450600000.0
2009-03-04 20:10:00,1.481,1.48125,1.4809,1.481,269200000.0
2009-03-04 20:15:00,1.481,1.4814,1.4809,1.48125,587800000.0
2009-03-04 20:20:00,1.48125,1.4817,1.4811,1.4815,481000000.0
2009-03-04 20:25:00,1.4814,1.4816,1.4805,1.48055,662800000.0
2009-03-04 20:30:00,1.48065,1.48115,1.4804,1.4805,719500000.0
2009-03-04 20:35:00,1.4805,1.4811,1.48045,1.48065,863700000.0
2009-03-04 20:40:00,1.48065,1.4807,1.4799,1.4801,855000000.0
2009-03-04 20:45:00,1.48015,1.48025,1.4797,1.48,806800000.0
2009-03-04 20:50:00,1.48,1.48015,1.4796,1.48005,488400000.0
2009-03-04 20:55:00,1.4801,1.4806,1.47975,1.4799,637800000.0
2009-03-04 21:00:00,1.47985,1.4805,1.4797,1.48035,521800000.0
2009-03-04 21:05:00,1.48035,1.4807,1.48005,1.4807,461800000.0
2009-03-04 21:10:00,1.4807,1.4811,1.4801,1.4806,856000000.0
2009-03-04 21:15:00,1.4805,1.4808,1.4798,1.4804,844800000.0
2009-03-04 21:20:00,1.48045,1.48065,1.47955,1.48005,784400000.0
2009-03-04 21:25:00,1.48,1.48,1.47945,1.4795,666000000.0
2009-03-04 21:30:00,1.47955,1.4801,1.47945,1.47985,472800000.0
2009-03-04 21:35:00,1.47985,1.4807,1.4798,1.4802,953400000.0
2009-03-04 21:40:00,1.4802,1.48065,1.47985,1.4803,768000000.0
2009-03-04 21:45:00,1.4803,1.4812,1.4803,1.481,726200000.0
2009-03-04 21:50:00,1.48085,1.4813,1.48055,1.4809,887800000.0
2009-03-04 21:55:00,1.4809,1.48105,1.4804,1.48045,690800000.0
2009-03-04 22:00:00,1.48055,1.481,1.47955,1.48,789000000.0
2009-03-04 22:05:00,1.48,1.4805,1.4798,1.4804,508200000.0
2009-03-04 22:10:00,1.4805,1.48085,1.48025,1.4805,599400000.0
2009-03-04 22:15:00,1.4805,1.48155,1.4804,1.48095,618800000.0
2009-03-04 22:20:00,1.4811,1.4813,1.48025,1.4805,838000000.0
2009-03-04 22:25:00,1.48055,1.4809,1.48025,1.4806,531600000.0
2009-03-04 22:30:00,1.4806,1.4809,1.48045,1.48045,498600000.0
2009-03-04 22:35:00,1.4805,1.4808,1.4795,1.4801,648600000.0
2009-03-04 22:40:00,1.48005,1.48085,1.47995,1.48075,611400000.0
2009-03-04 22:45:00,1.4808,1.48095,1.4798,1.4805,593600000.0
2009-03-04 22:50:00,1.48045,1.4809,1.47975,1.47975,451600000.0
2009-03-04 22:55:00,1.47975,1.4805,1.47975,1.48,707600000.0
2009-03-04 23:00:00,1.48,1.4804,1.47985,1.48,335300000.0
2009-03-04 23:05:00,1.48,1.48005,1.47995,1.48,86400000.0
2009-03-04 23:10:00,1.48,1.48,1.47935,1.4795,192100000.0
2009-03-04 23:15:00,1.4795,1.47985,1.4795,1.4796,307800000.0
2009-03-04 23:20:00,1.4796,1.4802,1.47905,1.4793,448400000.0
2009-03-04 23:25:00,1.4793,1.48025,1.4792,1.48025,328700000.0
2009-03-04 23:30:00,1.48025,1.48025,1.4795,1.4796,316400000.0
2009-03-04 23:35:00,1.4798,1.4802,1.47965,1.47985,399800000.0
2009-03-04 23:40:00,1.47985,1.48005,1.4796,1.47965,416800000.0
2009-03-04 23:45:00,1.47975,1.4799,1.47865,1.4787,436500000.0
2009-03-04 23:50:00,1.47885,1.4792,1.4785,1.4785,610000000.0
2009-03-04 23:55:00,1.4785,1.4786,1.47735,1.4781,429400000.0
2009-03-05 00:00:00,1.4781,1.47865,1.4778,1.47815,128200000.0
2009-03-05 00:05:00,1.47815,1.4788,1.47755,1.47765,184400000.0
2009-03-05 00:10:00,1.47765,1.47775,1.4761,1.4763,240200000.0
2009-03-05 00:15:00,1.47635,1.4765,1.475,1.4755,445600000.0
2009-03-05 00:20:00,1.4755,1.4768,1.47415,1.4756,487400000.0
2009-03-05 00:25:00,1.4756,1.4764,1.47545,1.47615,247400000.0
2009-03-05 00:30:00,1.47635,1.4776,1.47635,1.4773,356400000.0
2009-03-05 00:35:00,1.4772,1.47815,1.47715,1.4779,336200000.0
2009-03-05 00:40:00,1.4779,1.47795,1.47685,1.47735,85100000.0
2009-03-05 00:45:00,1.47735,1.4775,1.47675,1.4772,215000000.0
2009-03-05 00:50:00,1.4772,1.4783,1.4771,1.478,226600000.0
2009-03-05 00:55:00,1.478,1.47805,1.47705,1.47705,177300000.0
2009-03-05 01:00:00,1.4771,1.47805,1.47667,1.4771,188400000.0
2009-03-05 01:05:00,1.4771,1.4778,1.477,1.4772,267400000.0
2009-03-05 01:10:00,1.4772,1.4772,1.47645,1.4771,339600000.0
2009-03-05 01:15:00,1.47705,1.4784,1.4766,1.4781,284400000.0
2009-03-05 01:20:00,1.47815,1.4785,1.4779,1.47795,313600000.0
2009-03-05 01:25:00,1.47795,1.47845,1.47785,1.4779,142800000.0
2009-03-05 01:30:00,1.4779,1.47825,1.4777,1.4778,342600000.0
2009-03-05 01:35:00,1.4779,1.47885,1.47785,1.4783,199400000.0
2009-03-05 01:40:00,1.4785,1.4785,1.47795,1.478,285200000.0
2009-03-05 01:45:00,1.47805,1.47845,1.4779,1.478,255600000.0
2009-03-05 01:50:00,1.478,1.478,1.4775,1.4775,243600000.0
2009-03-05 01:55:00,1.4776,1.4777,1.4768,1.47685,538400000.0
2009-03-05 02:00:00,1.47685,1.47785,1.47675,1.477,477400000.0
2009-03-05 02:05:00,1.47705,1.47755,1.477,1.4774,181800000.0
2009-03-05 02:10:00,1.4774,1.47815,1.4768,1.4774,765300000.0
2009-03-05 02:15:00,1.47765,1.47835,1.47765,1.478,391400000.0
2009-03-05 02:20:00,1.478,1.4781,1.4769,1.47775,659400000.0
2009-03-05 02:25:00,1.47775,1.4782,1.477,1.4782,1125800000.0
2009-03-05 02:30:00,1.4783,1.47835,1.4769,1.4775,885400000.0
2009-03-05 02:35:00,1.4775,1.4781,1.47735,1.478,506200000.0
2009-03-05 02:40:00,1.47805,1.47805,1.47745,1.4775,453200000.0
2009-03-05 02:45:00,1.4775,1.4781,1.4775,1.47795,525000000.0
2009-03-05 02:50:00,1.478,1.4781,1.47755,1.4777,646600000.0
2009-03-05 02:55:00,1.4777,1.4782,1.4774,1.4776,620800000.0
2009-03-05 03:00:00,1.4776,1.478,1.4775,1.4776,583600000.0
2009-03-05 03:05:00,1.4776,1.4782,1.47755,1.4778,901600000.0
2009-03-05 03:10:00,1.4778,1.47825,1.4776,1.47775,767600000.0
2009-03-05 03:15:00,1.47775,1.47775,1.47714,1.47735,109600000.0
2009-03-05 03:20:00,1.4776,1.4778,1.47755,1.4777,253600000.0
2009-03-05 03:25:00,1.4777,1.4779,1.4776,1.4777,242400000.0
2009-03-05 03:30:00,1.4777,1.478,1.4776,1.4777,199000000.0
2009-03-05 03:35:00,1.47719,1.4778,1.47707,1.4778,179800000.0
2009-03-05 03:40:00,1.4778,1.47785,1.47695,1.4778,110000000.0
2009-03-05 03:45:00,1.47785,1.47785,1.47718,1.47765,133200000.0
2009-03-05 03:50:00,1.47765,1.47765,1.47705,1.47725,223000000.0
2009-03-05 03:55:00,1.4773,1.47775,1.47725,1.4776,214600000.0
2009-03-05 04:00:00,1.47765,1.47825,1.47755,1.478,433200000.0
2009-03-05 04:05:00,1.4781,1.47815,1.4775,1.47755,387800000.0
2009-03-05 04:10:00,1.47765,1.4782,1.4771,1.4772,330800000.0
2009-03-05 04:15:00,1.4772,1.4778,1.47665,1.4776,442600000.0
2009-03-05 04:20:00,1.4776,1.47775,1.47665,1.47725,280800000.0
2009-03-05 04:25:00,1.4773,1.4777,1.47685,1.4774,478000000.0
2009-03-05 04:30:00,1.4774,1.4777,1.47705,1.4773,253000000.0
2009-03-05 04:35:00,1.4773,1.4777,1.4769,1.47715,266200000.0
2009-03-05 04:40:00,1.4771,1.47745,1.477,1.47715,72600000.0
2009-03-05 04:45:00,1.4772,1.4775,1.4769,1.477,159800000.0
2009-03-05 04:50:00,1.477,1.47725,1.4765,1.47715,273800000.0
2009-03-05 04:55:00,1.47725,1.47725,1.4769,1.47715,106000000.0
2009-03-05 05:00:00,1.4771,1.47725,1.477,1.4771,178400000.0
2009-03-05 05:05:00,1.4771,1.4775,1.47705,1.47725,345400000.0
2009-03-05 05:10:00,1.47725,1.4777,1.4772,1.4775,241000000.0
2009-03-05 05:15:00,1.4775,1.4778,1.4772,1.4776,197400000.0
2009-03-05 05:20:00,1.47765,1.4779,1.47695,1.4778,331600000.0
2009-03-05 05:25:00,1.4778,1.478,1.4776,1.47775,97600000.0
2009-03-05 05:30:00,1.47775,1.4781,1.4776,1.4778,195200000.0
2009-03-05 05:35:00,1.4778,1.4779,1.4776,1.47765,98000000.0
2009-03-05 05:40:00,1.47765,1.47785,1.4775,1.47775,158600000.0
2009-03-05 05:45:00,1.4777,1.47775,1.4776,1.4777,71400000.0
2009-03-05 05:50:00,1.47775,1.4781,1.4777,1.4779,207000000.0
2009-03-05 05:55:00,1.4779,1.478,1.47731,1.47775,229400000.0
2009-03-05 06:00:00,1.47765,1.478,1.47695,1.47735,244400000.0
2009-03-05 06:05:00,1.47735,1.4781,1.47735,1.4778,234000000.0
2009-03-05 06:10:00,1.4778,1.47785,1.47718,1.47781,292800000.0
2009-03-05 06:15:00,1.47785,1.47835,1.47785,1.47825,152800000.0
2009-03-05 06:20:00,1.47825,1.4784,1.478,1.47805,116600000.0
2009-03-05 06:25:00,1.47805,1.4782,1.478,1.47805,120800000.0
2009-03-05 06:30:00,1.47805,1.47835,1.478,1.4781,266200000.0
2009-03-05 06:35:00,1.4781,1.4783,1.4777,1.4779,184800000.0
2009-03-05 06:40:00,1.478,1.4783,1.478,1.4783,146800000.0
2009-03-05 06:45:00,1.4783,1.47835,1.4781,1.4781,53400000.0
2009-03-05 06:50:00,1.4781,1.4794,1.4781,1.47855,194200000.0
2009-03-05 06:55:00,1.4786,1.479,1.4785,1.47895,136400000.0
2009-03-05 07:00:00,1.47885,1.47925,1.47855,1.47865,211600000.0
2009-03-05 07:05:00,1.4785,1.47895,1.4784,1.47865,198200000.0
2009-03-05 07:10:00,1.47865,1.479,1.4785,1.47855,163000000.0
2009-03-05 07:15:00,1.47855,1.4786,1.47815,1.47825,244200000.0
2009-03-05 07:20:00,1.4783,1.4784,1.47765,1.47775,193600000.0
2009-03-05 07:25:00,1.47775,1.4779,1.47745,1.47765,345000000.0
2009-03-05 07:30:00,1.4777,1.47805,1.4775,1.4777,190200000.0
2009-03-05 07:35:00,1.47765,1.47825,1.4775,1.47805,262400000.0
2009-03-05 07:40:00,1.47815,1.47855,1.47775,1.47795,157800000.0
2009-03-05 07:45:00,1.47795,1.4787,1.47795,1.4783,222400000.0
2009-03-05 07:50:00,1.47855,1.4786,1.47785,1.47855,123600000.0
2009-03-05 07:55:00,1.47855,1.47855,1.478,1.4783,139000000.0
2009-03-05 08:00:00,1.47825,1.4784,1.4773,1.4773,201600000.0
2009-03-05 08:05:00,1.4773,1.4779,1.4767,1.47775,751400000.0
2009-03-05 08:10:00,1.47775,1.47775,1.4769,1.4774,301400000.0
2009-03-05 08:15:00,1.4774,1.47775,1.4771,1.4775,503600000.0
2009-03-05 08:20:00,1.4775,1.4783,1.4775,1.47795,682000000.0
2009-03-05 08:25:00,1.4779,1.4792,1.4779,1.47865,468200000.0
2009-03-05 08:30:00,1.47865,1.47885,1.478,1.47825,621000000.0
2009-03-05 08:35:00,1.4782,1.47835,1.4772,1.4775,612200000.0
2009-03-05 08:40:00,1.4775,1.4781,1.47715,1.4779,665200000.0
2009-03-05 08:45:00,1.4779,1.478,1.47785,1.4779,340800000.0
2009-03-05 08:50:00,1.478,1.47825,1.4779,1.4781,348800000.0
2009-03-05 08:55:00,1.47805,1.47835,1.478,1.4783,479900000.0
2009-03-05 09:00:00,1.47825,1.4789,1.47805,1.47835,785400000.0
2009-03-05 09:05:00,1.47835,1.479,1.4783,1.47855,664000000.0
2009-03-05 09:10:00,1.47855,1.47905,1.47855,1.47885,307600000.0
2009-03-05 09:15:00,1.47885,1.48,1.47885,1.4795,772200001.0
2009-03-05 09:20:00,1.4795,1.47965,1.47875,1.4788,475400000.0
2009-03-05 09:25:00,1.4788,1.4798,1.47875,1.4794,879800000.0
2009-03-05 09:30:00,1.4794,1.47985,1.4794,1.4795,677400000.0
2009-03-05 09:35:00,1.47945,1.47965,1.4794,1.47945,767400000.0
2009-03-05 09:40:00,1.47945,1.47955,1.47875,1.47895,1121000000.0
2009-03-05 09:45:00,1.47895,1.4791,1.47835,1.4786,890800000.0
2009-03-05 09:50:00,1.4786,1.47905,1.4786,1.4789,584800000.0
2009-03-05 09:55:00,1.4789,1.47925,1.47855,1.47925,390200000.0
2009-03-05 10:00:00,1.4793,1.47985,1.47925,1.4797,560800000.0
2009-03-05 10:05:00,1.47975,1.48,1.47965,1.4797,739200000.0
2009-03-05 10:10:00,1.4797,1.47975,1.47895,1.4792,869400000.0
2009-03-05 10:15:00,1.4792,1.4794,1.479,1.4792,626600000.0
2009-03-05 10:20:00,1.4793,1.47965,1.4792,1.47955,762400000.0
2009-03-05 10:25:00,1.47955,1.4798,1.47905,1.4792,1106500000.0
2009-03-05 10:30:00,1.4792,1.4792,1.47855,1.47865,757200000.0
2009-03-05 10:35:00,1.47865,1.47865,1.4777,1.4778,849000001.0
2009-03-05 10:40:00,1.4777,1.478,1.47695,1.4772,1153400000.0
2009-03-05 10:45:00,1.47725,1.4781,1.4772,1.478,796800000.0
2009-03-05 10:50:00,1.478,1.4781,1.47755,1.478,781800000.0
2009-03-05 10:55:00,1.478,1.47815,1.47765,1.47765,574000000.0
2009-03-05 11:00:00,1.4775,1.4781,1.4772,1.4775,748400000.0
2009-03-05 11:05:00,1.47755,1.4779,1.47725,1.4774,1008600000.0
2009-03-05 11:10:00,1.4774,1.4781,1.4773,1.47785,1233800000.0
2009-03-05 11:15:00,1.47785,1.47785,1.4773,1.4773,703000000.0
2009-03-05 11:20:00,1.47735,1.47815,1.47735,1.4779,1515400000.0
2009-03-05 11:25:00,1.4779,1.4784,1.4768,1.4777,1946800000.0
2009-03-05 11:30:00,1.47765,1.47775,1.4774,1.47745,1673400000.0
2009-03-05 11:35:00,1.47745,1.47855,1.47735,1.478,1916600000.0
2009-03-05 11:40:00,1.47805,1.4786,1.47785,1.4784,1220900000.0
2009-03-05 11:45:00,1.47845,1.4785,1.47795,1.47825,1265100000.0
2009-03-05 11:50:00,1.47835,1.47845,1.47775,1.4778,1100400000.0
2009-03-05 11:55:00,1.4778,1.4784,1.4777,1.4782,1212600000.0
2009-03-05 12:00:00,1.4782,1.47855,1.478,1.4781,1202400000.0
2009-03-05 12:05:00,1.4781,1.4788,1.478,1.47815,921200000.0
2009-03-05 12:10:00,1.47815,1.47855,1.47755,1.4783,1538200000.0
2009-03-05 12:15:00,1.4783,1.4785,1.47775,1.4782,1182800000.0
2009-03-05 12:20:00,1.4783,1.47845,1.4782,1.4784,328000000.0
2009-03-05 12:25:00,1.4784,1.47865,1.47835,1.4784,449600000.0
2009-03-05 12:30:00,1.4784,1.47865,1.478,1.4784,1244600000.0
2009-03-05 12:35:00,1.4784,1.4786,1.47775,1.4778,1076500000.0
2009-03-05 12:40:00,1.4778,1.478,1.47735,1.47775,773400000.0
2009-03-05 12:45:00,1.47775,1.478,1.4772,1.47725,1448000000.0
2009-03-05 12:50:00,1.47725,1.47775,1.477,1.4771,1120200000.0
2009-03-05 12:55:00,1.4771,1.47745,1.47665,1.47665,843200000.0
2009-03-05 13:00:00,1.47665,1.47725,1.4766,1.4769,1017000000.0
2009-03-05 13:05:00,1.47685,1.47695,1.4766,1.47665,1156600000.0
2009-03-05 13:10:00,1.4767,1.47775,1.47655,1.47755,1923000000.0
2009-03-05 13:15:00,1.47745,1.47745,1.47585,1.47585,1770800000.0
2009-03-05 13:20:00,1.4759,1.47625,1.47545,1.4755,1331000000.0
2009-03-05 13:25:00,1.47555,1.4761,1.47545,1.4755,1298000000.0
2009-03-05 13:30:00,1.47555,1.476,1.4755,1.47585,1146000000.0
2009-03-05 13:35:00,1.47595,1.476,1.4752,1.47555,1192600000.0
2009-03-05 13:40:00,1.4756,1.47685,1.4756,1.47685,1731300000.0
2009-03-05 13:45:00,1.47685,1.47685,1.4764,1.4764,1416000000.0
2009-03-05 13:50:00,1.47645,1.4766,1.47595,1.4761,1088400000.0
2009-03-05 13:55:00,1.47615,1.4768,1.4756,1.47615,1092400000.0
2009-03-05 14:00:00,1.47605,1.47635,1.47595,1.47605,1213000000.0
2009-03-05 14:05:00,1.476,1.47625,1.4758,1.47615,720000000.0
2009-03-05 14:10:00,1.47615,1.47615,1.4744,1.47535,1107999997.0
2009-03-05 14:15:00,1.47535,1.4763,1.47535,1.4761,839800000.0
2009-03-05 14:20:00,1.4761,1.47655,1.4759,1.47595,879200000.0
2009-03-05 14:25:00,1.47595,1.477,1.4756,1.47605,888100000.0
2009-03-05 14:30:00,1.4761,1.47635,1.4757,1.4758,890900000.0
2009-03-05 14:35:00,1.4758,1.4767,1.4757,1.4764,846000000.0
2009-03-05 14:40:00,1.47635,1.4768,1.47595,1.4762,862100001.0
2009-03-05 14:45:00,1.47595,1.4774,1.47595,1.4764,1244600000.0
2009-03-05 14:50:00,1.4764,1.47655,1.4758,1.476,1268400000.0
2009-03-05 14:55:00,1.47605,1.47615,1.47455,1.47605,1151600000.0
2009-03-05 15:00:00,1.47605,1.47615,1.47545,1.4758,1271600000.0
2009-03-05 15:05:00,1.4758,1.47655,1.4758,1.4765,1215400000.0
2009-03-05 15:10:00,1.47635,1.4767,1.47615,1.4765,717000000.0
2009-03-05 15:15:00,1.4766,1.47715,1.4765,1.4766,1296600000.0
2009-03-05 15:20:00,1.4766,1.4768,1.47635,1.4764,1353000000.0
2009-03-05 15:25:00,1.4764,1.4768,1.4753,1.47565,861600000.0
2009-03-05 15:30:00,1.47555,1.47675,1.4753,1.4763,421600000.0
2009-03-05 15:35:00,1.4763,1.4765,1.47455,1.4746,1377700000.0
2009-03-05 15:40:00,1.4746,1.47585,1.4741,1.47465,1306700003.0
2009-03-05 15:45:00,1.47485,1.4754,1.4747,1.475,659700000.0
2009-03-05 15:50:00,1.47515,1.4758,1.47485,1.47505,759499999.0
2009-03-05 15:55:00,1.47505,1.4752,1.47285,1.47305,713800000.0
2009-03-05 16:00:00,1.4731,1.4744,1.4729,1.47385,728300000.0
2009-03-05 16:05:00,1.4737,1.47455,1.4735,1.4744,714600000.0
2009-03-05 16:10:00,1.4745,1.47465,1.4734,1.4735,572400000.0
2009-03-05 16:15:00,1.4735,1.47375,1.47235,1.4732,1177400000.0
2009-03-05 16:20:00,1.47325,1.47415,1.47295,1.47365,347400000.0
2009-03-05 16:25:00,1.47365,1.47395,1.4734,1.4735,492200000.0
2009-03-05 16:30:00,1.47355,1.4744,1.47335,1.47355,526700000.0
2009-03-05 16:35:00,1.4735,1.4743,1.4733,1.47405,329500000.0
2009-03-05 16:40:00,1.4742,1.4745,1.47335,1.4742,463900000.0
2009-03-05 16:45:00,1.4742,1.4744,1.47365,1.4738,449800000.0
2009-03-05 16:50:00,1.4739,1.4745,1.47375,1.4742,256300000.0
2009-03-05 16:55:00,1.4742,1.4749,1.4737,1.4743,221200000.0
2009-03-05 17:00:00,1.4744,1.47545,1.47405,1.4752,508300000.0
2009-03-05 17:05:00,1.4751,1.47545,1.4741,1.4743,765200000.0
2009-03-05 17:10:00,1.4743,1.4745,1.47325,1.47395,229400000.0
2009-03-05 17:15:00,1.47405,1.4745,1.4737,1.4744,541100000.0
2009-03-05 17:20:00,1.4744,1.47455,1.47335,1.47365,836500000.0
2009-03-05 17:25:00,1.47365,1.4737,1.47295,1.47325,577400000.0
2009-03-05 17:30:00,1.47325,1.4741,1.4724,1.47395,1457200000.0
2009-03-05 17:35:00,1.47405,1.47435,1.47295,1.4737,1606600000.0
2009-03-05 17:40:00,1.4737,1.47395,1.4729,1.4729,1467600000.0
2009-03-05 17:45:00,1.4729,1.47365,1.4724,1.4736,1399599999.0
2009-03-05 17:50:00,1.47365,1.4739,1.4728,1.4734,1193600000.0
2009-03-05 17:55:00,1.4734,1.4743,1.47315,1.4743,1488600001.0
2009-03-05 18:00:00,1.4743,1.4749,1.4737,1.4747,1652200000.0
2009-03-05 18:05:00,1.4747,1.4747,1.47325,1.4733,1248200000.0
2009-03-05 18:10:00,1.4733,1.4737,1.47265,1.4733,1115000000.0
2009-03-05 18:15:00,1.47335,1.4734,1.4727,1.47305,662200000.0
2009-03-05 18:20:00,1.473,1.47305,1.4718,1.4726,1587500001.0
2009-03-05 18:25:00,1.47255,1.47285,1.4713,1.4713,1542700000.0
2009-03-05 18:30:00,1.4713,1.4727,1.4712,1.4722,1069300000.0
2009-03-05 18:35:00,1.4722,1.4732,1.47215,1.4729,1107000000.0
2009-03-05 18:40:00,1.47295,1.47395,1.4729,1.4738,1361400000.0
2009-03-05 18:45:00,1.4737,1.4737,1.4728,1.4737,1188800000.0
2009-03-05 18:50:00,1.4737,1.4742,1.4734,1.4735,1370200000.0
2009-03-05 18:55:00,1.4735,1.47385,1.47215,1.4735,1154400000.0
2009-03-05 19:00:00,1.4735,1.4737,1.4723,1.47355,1708400000.0
2009-03-05 19:05:00,1.4735,1.4742,1.4732,1.4733,1556400000.0
2009-03-05 19:10:00,1.4733,1.474,1.47245,1.4727,1149200000.0
2009-03-05 19:15:00,1.4726,1.4734,1.4725,1.47315,615000000.0
2009-03-05 19:20:00,1.47315,1.47435,1.4731,1.47375,1767600000.0
2009-03-05 19:25:00,1.47375,1.4742,1.4735,1.4735,849200000.0
2009-03-05 19:30:00,1.4735,1.47435,1.4733,1.47415,541700000.0
2009-03-05 19:35:00,1.4742,1.4742,1.4735,1.4735,779000000.0
2009-03-05 19:40:00,1.4735,1.4738,1.47315,1.47355,1402400000.0
2009-03-05 19:45:00,1.4736,1.47365,1.47195,1.472,1446400000.0
2009-03-05 19:50:00,1.47215,1.473,1.472,1.473,277400000.0
2009-03-05 19:55:00,1.473,1.4733,1.4723,1.47325,352600000.0
2009-03-05 20:00:00,1.4733,1.47385,1.4728,1.4736,1280800000.0
2009-03-05 20:05:00,1.4736,1.4738,1.47325,1.4736,1160400000.0
2009-03-05 20:10:00,1.4735,1.4737,1.47145,1.4718,1158800000.0
2009-03-05 20:15:00,1.4718,1.4722,1.4685,1.47045,919300000.0
2009-03-05 20:20:00,1.47045,1.4705,1.4693,1.4705,1100100000.0
2009-03-05 20:25:00,1.47055,1.4711,1.47035,1.4705,1716400000.0
2009-03-05 20:30:00,1.47055,1.47085,1.4696,1.4696,1524200000.0
2009-03-05 20:35:00,1.4696,1.4696,1.46825,1.4686,655500000.0
2009-03-05 20:40:00,1.4685,1.4687,1.4675,1.4678,936200000.0
2009-03-05 20:45:00,1.4678,1.46825,1.4676,1.46805,742900000.0
2009-03-05 20:50:00,1.46815,1.46865,1.4677,1.4684,1892400000.0
2009-03-05 20:55:00,1.46835,1.4687,1.46765,1.4687,1361400000.0
2009-03-05 21:00:00,1.4687,1.4687,1.4681,1.46855,1183800000.0
2009-03-05 21:05:00,1.46855,1.469,1.4682,1.46845,1117400000.0
2009-03-05 21:10:00,1.4685,1.4693,1.4682,1.469,752200000.0
2009-03-05 21:15:00,1.4691,1.4692,1.4683,1.4687,1599400000.0
2009-03-05 21:20:00,1.4687,1.46885,1.46835,1.46855,1262800000.0
2009-03-05 21:25:00,1.4687,1.46875,1.46775,1.468,1484000000.0
2009-03-05 21:30:00,1.468,1.469,1.4678,1.4689,908800000.0
2009-03-05 21:35:00,1.46885,1.4691,1.46865,1.4688,1184200000.0
2009-03-05 21:40:00,1.4688,1.4689,1.4688,1.4689,274595000.0
2009-03-05 21:45:00,1.4689,1.46915,1.46885,1.4689,347866400.0
2009-03-05 21:50:00,1.4689,1.46915,1.4689,1.46895,388931300.0
2009-03-05 21:55:00,1.46895,1.46955,1.46895,1.4692,459071600.0
2009-03-05 22:00:00,1.4692,1.46945,1.46885,1.4691,828400000.0
2009-03-05 22:05:00,1.4691,1.46935,1.46895,1.46905,985000000.0
2009-03-05 22:10:00,1.469,1.4696,1.46895,1.46935,990600000.0
2009-03-05 22:15:00,1.4695,1.4696,1.46905,1.4691,947200000.0
2009-03-05 22:20:00,1.4691,1.4692,1.46885,1.469,581000000.0
2009-03-05 22:25:00,1.469,1.469,1.46845,1.4685,323800000.0
2009-03-05 22:30:00,1.4685,1.4685,1.46755,1.4683,939600000.0
2009-03-05 22:35:00,1.4683,1.469,1.46775,1.4687,1063600000.0
2009-03-05 22:40:00,1.4687,1.4689,1.46815,1.4684,1056000000.0
2009-03-05 22:45:00,1.4685,1.4691,1.46795,1.4689,1095000000.0
2009-03-05 22:50:00,1.46875,1.46875,1.46795,1.4684,883800000.0
2009-03-05 22:55:00,1.4684,1.4689,1.46815,1.4685,845200000.0
2009-03-05 23:00:00,1.4686,1.46875,1.46805,1.46805,486000000.0
2009-03-05 23:05:00,1.4682,1.4683,1.46765,1.46805,308600000.0
2009-03-05 23:10:00,1.4682,1.4695,1.468,1.46855,667400000.0
2009-03-05 23:15:00,1.4687,1.4694,1.4687,1.469,691200000.0
2009-03-05 23:20:00,1.469,1.4692,1.46855,1.4691,192000000.0
2009-03-05 23:25:00,1.4691,1.4691,1.46838,1.4688,351400000.0
2009-03-05 23:30:00,1.46885,1.46975,1.4682,1.46905,656400000.0
2009-03-05 23:35:00,1.469,1.469,1.46825,1.46865,295800000.0
2009-03-05 23:40:00,1.4688,1.4692,1.46795,1.469,421200000.0
2009-03-05 23:45:00,1.469,1.469,1.46795,1.4685,676200000.0
2009-03-05 23:50:00,1.4685,1.4692,1.4682,1.46845,260600000.0
2009-03-05 23:55:00,1.46865,1.46945,1.4679,1.46805,307600000.0
2009-03-06 00:00:00,1.46763,1.46885,1.46763,1.46825,60400000.0
2009-03-06 00:05:00,1.4686,1.469,1.46815,1.46895,133400000.0
2009-03-06 00:10:00,1.4689,1.469,1.46865,1.46885,33200000.0
2009-03-06 00:15:00,1.46875,1.46885,1.46855,1.4687,32600000.0
2009-03-06 00:20:00,1.4687,1.469,1.4683,1.4684,126600000.0
2009-03-06 00:25:00,1.4684,1.4685,1.46717,1.46835,127600000.0
2009-03-06 00:30:00,1.46835,1.4685,1.46785,1.4685,68800000.0
2009-03-06 00:35:00,1.4685,1.46855,1.4682,1.4685,62400000.0
2009-03-06 00:40:00,1.4685,1.4685,1.4682,1.4685,96200000.0
2009-03-06 00:45:00,1.4685,1.4694,1.4677,1.46905,213900000.0
2009-03-06 00:50:00,1.4691,1.4691,1.46775,1.46775,156200000.0
2009-03-06 00:55:00,1.46785,1.46825,1.46785,1.46805,28400000.0
2009-03-06 01:00:00,1.46781,1.46845,1.4677,1.4681,161600000.0
2009-03-06 01:05:00,1.46815,1.4687,1.46815,1.46825,139200000.0
2009-03-06 01:10:00,1.46737,1.46838,1.46716,1.46833,298800000.0
2009-03-06 01:15:00,1.46831,1.46848,1.46775,1.4681,198400000.0
2009-03-06 01:20:00,1.4681,1.4682,1.46781,1.4681,103800000.0
2009-03-06 01:25:00,1.4681,1.4681,1.4678,1.46785,234200000.0
2009-03-06 01:30:00,1.46785,1.4681,1.4678,1.4679,98600000.0
2009-03-06 01:35:00,1.468,1.4681,1.4678,1.46785,142200000.0
2009-03-06 01:40:00,1.46785,1.46825,1.4671,1.468,250600000.0
2009-03-06 01:45:00,1.46795,1.46835,1.46764,1.46765,283000000.0
2009-03-06 01:50:00,1.468,1.4684,1.468,1.4682,317200000.0
2009-03-06 01:55:00,1.4682,1.4682,1.4678,1.468,189000000.0
2009-03-06 02:00:00,1.46795,1.468,1.4674,1.4678,282400000.0
2009-03-06 02:05:00,1.4678,1.46805,1.4674,1.4678,412600000.0
2009-03-06 02:10:00,1.4679,1.46795,1.46755,1.46775,164400000.0
2009-03-06 02:15:00,1.46785,1.4681,1.4675,1.46765,376000000.0
2009-03-06 02:20:00,1.4677,1.4684,1.4677,1.468,227000000.0
2009-03-06 02:25:00,1.468,1.4694,1.46785,1.4683,522200000.0
2009-03-06 02:30:00,1.4684,1.4686,1.46775,1.46815,466200000.0
2009-03-06 02:35:00,1.46825,1.469,1.46785,1.46895,702600000.0
2009-03-06 02:40:00,1.469,1.4693,1.46855,1.469,389200000.0
2009-03-06 02:45:00,1.469,1.46915,1.46833,1.46833,323400000.0
2009-03-06 02:50:00,1.4686,1.46915,1.46855,1.46915,519800000.0
2009-03-06 02:55:00,1.469,1.46915,1.46885,1.4689,494400000.0
2009-03-06 03:00:00,1.4689,1.46915,1.4687,1.46915,585800000.0
2009-03-06 03:05:00,1.4692,1.4695,1.46835,1.4687,516200000.0
2009-03-06 03:10:00,1.4687,1.46905,1.46845,1.4688,243400000.0
2009-03-06 03:15:00,1.4689,1.4696,1.46872,1.4692,325600000.0
2009-03-06 03:20:00,1.4692,1.4694,1.46898,1.46915,109600000.0
2009-03-06 03:25:00,1.4692,1.46955,1.46875,1.4693,176400000.0
2009-03-06 03:30:00,1.4693,1.4693,1.46875,1.4688,238600000.0
2009-03-06 03:35:00,1.4688,1.46885,1.4684,1.4685,171000000.0
2009-03-06 03:40:00,1.4686,1.469,1.4684,1.46875,458800000.0
2009-03-06 03:45:00,1.4688,1.4689,1.46845,1.46865,388600000.0
2009-03-06 03:50:00,1.46865,1.4687,1.4676,1.46825,722300000.0
2009-03-06 03:55:00,1.46825,1.4689,1.46795,1.4684,366800000.0
2009-03-06 04:00:00,1.4683,1.4683,1.46725,1.46745,663800000.0
2009-03-06 04:05:00,1.46745,1.4677,1.4672,1.4673,501600000.0
2009-03-06 04:10:00,1.4673,1.4674,1.4671,1.4674,332400000.0
2009-03-06 04:15:00,1.4676,1.4677,1.46695,1.4671,384600000.0
2009-03-06 04:20:00,1.4671,1.46725,1.46645,1.4665,415000002.0
2009-03-06 04:25:00,1.4665,1.467,1.4664,1.4669,449200000.0
2009-03-06 04:30:00,1.4669,1.46705,1.4667,1.4667,232200000.0
2009-03-06 04:35:00,1.4668,1.4669,1.4666,1.4666,135800000.0
2009-03-06 04:40:00,1.4667,1.4668,1.46645,1.4667,231800000.0
2009-03-06 04:45:00,1.4666,1.4668,1.4665,1.4667,457200000.0
2009-03-06 04:50:00,1.4667,1.4667,1.46375,1.46485,795700000.0
2009-03-06 04:55:00,1.4649,1.46545,1.46475,1.465,566800000.0
2009-03-06 05:00:00,1.465,1.46555,1.4649,1.4654,182600000.0
2009-03-06 05:05:00,1.46555,1.46565,1.46525,1.46535,82200000.0
2009-03-06 05:10:00,1.4653,1.46535,1.4652,1.4652,62600000.0
2009-03-06 05:15:00,1.46525,1.46525,1.46485,1.46497,178200000.0
2009-03-06 05:20:00,1.4652,1.4657,1.4652,1.4654,241100000.0
2009-03-06 05:25:00,1.4654,1.46545,1.465,1.465,175400000.0
2009-03-06 05:30:00,1.465,1.4651,1.4631,1.46315,473600000.0
2009-03-06 05:35:00,1.46315,1.4635,1.46235,1.4625,513600000.0
2009-03-06 05:40:00,1.4625,1.4635,1.46245,1.4635,658200000.0
2009-03-06 05:45:00,1.4635,1.46385,1.4631,1.4635,397400000.0
2009-03-06 05:50:00,1.4634,1.46355,1.4631,1.4633,375200000.0
2009-03-06 05:55:00,1.4633,1.46345,1.4632,1.4634,226800000.0
2009-03-06 06:00:00,1.46345,1.46375,1.4633,1.4634,422800000.0
2009-03-06 06:05:00,1.4633,1.4643,1.4633,1.4638,342800000.0
2009-03-06 06:10:00,1.464,1.46485,1.4635,1.4645,504400000.0
2009-03-06 06:15:00,1.4645,1.4647,1.4642,1.46445,312400000.0
2009-03-06 06:20:00,1.4644,1.46485,1.46395,1.4645,516100000.0
2009-03-06 06:25:00,1.4645,1.4648,1.46435,1.4646,256800000.0
2009-03-06 06:30:00,1.4645,1.4647,1.4635,1.46355,337800000.0
2009-03-06 06:35:00,1.46355,1.46365,1.4635,1.4636,184000000.0
2009-03-06 06:40:00,1.4636,1.4636,1.4626,1.46305,290600000.0
2009-03-06 06:45:00,1.46315,1.4633,1.4628,1.4631,445800000.0
2009-03-06 06:50:00,1.4632,1.4635,1.46305,1.4631,163800000.0
2009-03-06 06:55:00,1.4631,1.4633,1.46295,1.4633,127800000.0
2009-03-06 07:00:00,1.4633,1.4635,1.4632,1.4634,97800000.0
2009-03-06 07:05:00,1.46335,1.4636,1.46325,1.46345,49200000.0
2009-03-06 07:10:00,1.46345,1.46355,1.46295,1.46305,195800000.0
2009-03-06 07:15:00,1.46315,1.46315,1.4629,1.46305,116800000.0
2009-03-06 07:20:00,1.4631,1.4633,1.463,1.463,263400000.0
2009-03-06 07:25:00,1.463,1.463,1.46215,1.4626,409000000.0
2009-03-06 07:30:00,1.46255,1.4626,1.46095,1.4611,599800000.0
2009-03-06 07:35:00,1.4611,1.4617,1.4598,1.4599,696000000.0
2009-03-06 07:40:00,1.46,1.4607,1.46,1.46055,524400000.0
2009-03-06 07:45:00,1.46055,1.46115,1.4604,1.46115,346600000.0
2009-03-06 07:50:00,1.4611,1.46155,1.46105,1.4613,277200000.0
2009-03-06 07:55:00,1.4614,1.4637,1.4614,1.4635,585000000.0
2009-03-06 08:00:00,1.46355,1.46385,1.4627,1.4635,761000000.0
2009-03-06 08:05:00,1.4635,1.46355,1.46295,1.46325,332400000.0
2009-03-06 08:10:00,1.4634,1.4636,1.46295,1.46295,352000000.0
2009-03-06 08:15:00,1.4629,1.4631,1.45975,1.4602,1325499999.0
2009-03-06 08:20:00,1.4602,1.4613,1.4598,1.4602,769999999.0
2009-03-06 08:25:00,1.4602,1.4611,1.4601,1.46065,522200000.0
2009-03-06 08:30:00,1.46065,1.4619,1.4599,1.4606,1069200000.0
2009-03-06 08:35:00,1.4605,1.46175,1.46035,1.4607,706999999.0
2009-03-06 08:40:00,1.4607,1.461,1.46035,1.4607,491000000.0
2009-03-06 08:45:00,1.4607,1.46125,1.45985,1.4612,753400000.0
2009-03-06 08:50:00,1.4611,1.46145,1.45935,1.4595,1083099999.0
2009-03-06 08:55:00,1.4595,1.46155,1.45945,1.4615,673400000.0
2009-03-06 09:00:00,1.46145,1.46155,1.4576,1.4611,1231600000.0
2009-03-06 09:05:00,1.46115,1.4618,1.45995,1.4612,1284199995.0
2009-03-06 09:10:00,1.4612,1.46145,1.4589,1.4614,1142900000.0
2009-03-06 09:15:00,1.4614,1.46185,1.4613,1.4617,1073600000.0
2009-03-06 09:20:00,1.4617,1.4618,1.45995,1.4605,989000000.0
2009-03-06 09:25:00,1.4605,1.4616,1.46,1.4616,692000000.0
2009-03-06 09:30:00,1.4615,1.462,1.46115,1.4618,955400000.0
2009-03-06 09:35:00,1.4618,1.46235,1.46145,1.4618,1465600000.0
2009-03-06 09:40:00,1.46185,1.46295,1.46185,1.46205,1055500000.0
2009-03-06 09:45:00,1.4621,1.46435,1.4616,1.4641,1119800000.0
2009-03-06 09:50:00,1.4641,1.46415,1.46335,1.4638,1019400000.0
2009-03-06 09:55:00,1.4638,1.46405,1.46305,1.4638,897200000.0
2009-03-06 10:00:00,1.4638,1.46405,1.46255,1.46405,1258200000.0
2009-03-06 10:05:00,1.46405,1.4646,1.4638,1.4646,1055700000.0
2009-03-06 10:10:00,1.46455,1.46495,1.46425,1.46465,713200000.0
2009-03-06 10:15:00,1.46465,1.46465,1.46355,1.46415,1088600000.0
2009-03-06 10:20:00,1.46415,1.4645,1.4632,1.4635,1059200000.0
2009-03-06 10:25:00,1.4635,1.4637,1.4626,1.4632,1080900000.0
2009-03-06 10:30:00,1.4632,1.464,1.46275,1.464,1163200000.0
2009-03-06 10:35:00,1.46405,1.4644,1.4629,1.4631,1149600000.0
2009-03-06 10:40:00,1.4631,1.464,1.4631,1.4635,871800000.0
2009-03-06 10:45:00,1.46355,1.4639,1.46295,1.4631,961500000.0
2009-03-06 10:50:00,1.463,1.46435,1.463,1.4642,1019000000.0
2009-03-06 10:55:00,1.4642,1.46435,1.4634,1.4634,731600000.0
2009-03-06 11:00:00,1.4634,1.46425,1.4632,1.46385,1100600000.0
2009-03-06 11:05:00,1.46385,1.4647,1.4638,1.4645,642800000.0
2009-03-06 11:10:00,1.46445,1.46635,1.464,1.46525,919300000.0
2009-03-06 11:15:00,1.4652,1.4659,1.465,1.46575,1046600000.0
2009-03-06 11:20:00,1.46575,1.46585,1.4651,1.46525,556600000.0
2009-03-06 11:25:00,1.46525,1.46575,1.4649,1.4656,1203800001.0
2009-03-06 11:30:00,1.4656,1.46585,1.4648,1.46485,1130800000.0
2009-03-06 11:35:00,1.46485,1.46545,1.46475,1.46525,1109800000.0
2009-03-06 11:40:00,1.4652,1.46535,1.4648,1.46525,816200000.0
2009-03-06 11:45:00,1.46535,1.46595,1.46505,1.4656,719500000.0
2009-03-06 11:50:00,1.4657,1.46655,1.4656,1.4662,764200000.0
2009-03-06 11:55:00,1.46615,1.4664,1.46605,1.46615,536800000.0
2009-03-06 12:00:00,1.4661,1.4663,1.4655,1.4656,1043399999.0
2009-03-06 12:05:00,1.4656,1.4658,1.4655,1.4656,911000000.0
2009-03-06 12:10:00,1.4657,1.46575,1.4656,1.4656,445000000.0
2009-03-06 12:15:00,1.4656,1.46565,1.46505,1.46515,694600000.0
2009-03-06 12:20:00,1.46515,1.46515,1.4648,1.4648,761800000.0
2009-03-06 12:25:00,1.4648,1.4649,1.4647,1.4647,377400000.0
2009-03-06 12:30:00,1.4647,1.4649,1.4643,1.4643,891000000.0
2009-03-06 12:35:00,1.46435,1.4646,1.4639,1.46415,818800000.0
2009-03-06 12:40:00,1.46415,1.46435,1.46345,1.46385,1243000001.0
2009-03-06 12:45:00,1.4638,1.46395,1.4635,1.4638,898000000.0
2009-03-06 12:50:00,1.46375,1.46385,1.4633,1.46335,797800000.0
2009-03-06 12:55:00,1.4635,1.46385,1.46325,1.46345,713900000.0
2009-03-06 13:00:00,1.46335,1.46375,1.4633,1.46365,768200000.0
2009-03-06 13:05:00,1.4636,1.46405,1.4635,1.4638,902400000.0
2009-03-06 13:10:00,1.4638,1.464,1.46345,1.4636,623600000.0
2009-03-06 13:15:00,1.4636,1.46375,1.4633,1.4634,601600000.0
2009-03-06 13:20:00,1.4634,1.4638,1.4634,1.4637,430800000.0
2009-03-06 13:25:00,1.4637,1.46385,1.4634,1.4636,685000000.0
2009-03-06 13:30:00,1.4637,1.4637,1.46335,1.4636,601800000.0
2009-03-06 13:35:00,1.4636,1.4643,1.46345,1.4642,627500000.0
2009-03-06 13:40:00,1.46435,1.465,1.46425,1.46465,465800000.0
2009-03-06 13:45:00,1.46465,1.46505,1.46455,1.46505,666000000.0
2009-03-06 13:50:00,1.4651,1.46615,1.465,1.46605,736200000.0
2009-03-06 13:55:00,1.46605,1.4663,1.4658,1.466,677400000.0
2009-03-06 14:00:00,1.466,1.466,1.464,1.4645,544200000.0
2009-03-06 14:05:00,1.46445,1.4649,1.4644,1.46465,286800000.0
2009-03-06 14:10:00,1.46465,1.4648,1.4645,1.4645,343000000.0
2009-03-06 14:15:00,1.4645,1.46505,1.4644,1.46475,565400000.0
2009-03-06 14:20:00,1.4648,1.4655,1.4647,1.4647,415000000.0
2009-03-06 14:25:00,1.46475,1.46485,1.4639,1.4644,411900000.0
2009-03-06 14:30:00,1.46445,1.4645,1.464,1.4645,505200000.0
2009-03-06 14:35:00,1.4645,1.46465,1.46405,1.4642,155200000.0
2009-03-06 14:40:00,1.4642,1.46445,1.464,1.4642,382600000.0
2009-03-06 14:45:00,1.4642,1.4647,1.46395,1.46465,769200000.0
2009-03-06 14:50:00,1.4647,1.46475,1.4637,1.4637,1340800000.0
2009-03-06 14:55:00,1.4637,1.46505,1.4635,1.46465,852700000.0
2009-03-06 15:00:00,1.4646,1.4646,1.46335,1.4641,1295400001.0
2009-03-06 15:05:00,1.4641,1.4656,1.4637,1.4653,1597800000.0
2009-03-06 15:10:00,1.4653,1.46545,1.4636,1.46375,1526199999.0
2009-03-06 15:15:00,1.46345,1.4649,1.46345,1.4648,1297000000.0
2009-03-06 15:20:00,1.4649,1.465,1.4629,1.46315,1558000001.0
2009-03-06 15:25:00,1.46305,1.465,1.4629,1.4641,1322600000.0
2009-03-06 15:30:00,1.4641,1.46655,1.4641,1.46645,1307300000.0
2009-03-06 15:35:00,1.46645,1.4667,1.466,1.46645,1465500001.0
2009-03-06 15:40:00,1.4665,1.4667,1.46585,1.4663,1474000000.0
2009-03-06 15:45:00,1.46645,1.46785,1.4663,1.46735,1138600000.0
2009-03-06 15:50:00,1.4673,1.4687,1.4668,1.46835,1055400000.0
2009-03-06 15:55:00,1.46835,1.46955,1.468,1.46815,1306500000.0
2009-03-06 16:00:00,1.4682,1.4693,1.46815,1.4682,1383800000.0
2009-03-06 16:05:00,1.4683,1.46855,1.4675,1.4677,1182800000.0
2009-03-06 16:10:00,1.4678,1.4681,1.46725,1.4674,1158799999.0
2009-03-06 16:15:00,1.4673,1.46825,1.46705,1.4682,688000000.0
2009-03-06 16:20:00,1.46815,1.4682,1.4672,1.4675,1041400000.0
2009-03-06 16:25:00,1.4675,1.4678,1.46635,1.4665,1030300000.0
2009-03-06 16:30:00,1.4665,1.46705,1.4651,1.4652,1116400000.0
2009-03-06 16:35:00,1.4653,1.4663,1.4646,1.46565,1187400000.0
2009-03-06 16:40:00,1.46565,1.46805,1.46555,1.4674,1710399998.0
2009-03-06 16:45:00,1.46745,1.4681,1.466,1.46695,1240100000.0
2009-03-06 16:50:00,1.46695,1.46735,1.46605,1.4665,1263799998.0
2009-03-06 16:55:00,1.4665,1.4666,1.46505,1.46505,1310200001.0
2009-03-06 17:00:00,1.46505,1.46605,1.46445,1.46485,1120299999.0
2009-03-06 17:05:00,1.4648,1.4649,1.4635,1.46415,1244300000.0
2009-03-06 17:10:00,1.4641,1.46465,1.46375,1.4641,1068500000.0
2009-03-06 17:15:00,1.46405,1.4641,1.461,1.462,1463299999.0
2009-03-06 17:20:00,1.462,1.4633,1.462,1.4629,1189800000.0
2009-03-06 17:25:00,1.4629,1.46415,1.4626,1.4639,1539799999.0
2009-03-06 17:30:00,1.464,1.46455,1.463,1.463,1040800000.0
2009-03-06 17:35:00,1.463,1.4635,1.46205,1.463,951699999.0
2009-03-06 17:40:00,1.46295,1.46365,1.4622,1.46265,1292600000.0
2009-03-06 17:45:00,1.46265,1.46265,1.4601,1.46095,998200000.0
2009-03-06 17:50:00,1.46095,1.46095,1.4589,1.45935,1468600000.0
2009-03-06 17:55:00,1.45935,1.4603,1.45895,1.45935,1102100000.0
2009-03-06 18:00:00,1.45935,1.46005,1.45905,1.45935,1224599999.0
2009-03-06 18:05:00,1.45935,1.4599,1.45855,1.45925,1013400000.0
2009-03-06 18:10:00,1.4593,1.46,1.4591,1.45935,1131600001.0
2009-03-06 18:15:00,1.4595,1.45995,1.45865,1.4599,1242300000.0
2009-03-06 18:20:00,1.45995,1.4601,1.45955,1.45965,1443800001.0
2009-03-06 18:25:00,1.4597,1.4599,1.458,1.4586,1330800000.0
2009-03-06 18:30:00,1.4585,1.4602,1.45845,1.4601,1546600000.0
2009-03-06 18:35:00,1.46005,1.46115,1.45995,1.4608,1200800000.0
2009-03-06 18:40:00,1.46075,1.46225,1.4604,1.46105,959000000.0
2009-03-06 18:45:00,1.46105,1.4615,1.46025,1.4607,1086600000.0
2009-03-06 18:50:00,1.4607,1.46145,1.46065,1.46145,1481200000.0
2009-03-06 18:55:00,1.4616,1.46165,1.4603,1.4605,1097000000.0
2009-03-06 19:00:00,1.46045,1.4614,1.46025,1.46065,690200000.0
2009-03-06 19:05:00,1.4606,1.4616,1.4606,1.46155,825800000.0
2009-03-06 19:10:00,1.4615,1.4621,1.46095,1.46105,747900000.0
2009-03-06 19:15:00,1.46115,1.4624,1.4611,1.4615,618400000.0
2009-03-06 19:20:00,1.4615,1.46235,1.4614,1.4618,641600000.0
2009-03-06 19:25:00,1.46175,1.46185,1.461,1.46145,602500000.0
2009-03-06 19:30:00,1.46135,1.46145,1.4609,1.4611,929600000.0
2009-03-06 19:35:00,1.4611,1.46145,1.4607,1.461,891200000.0
2009-03-06 19:40:00,1.461,1.4611,1.46055,1.46085,686600000.0
2009-03-06 19:45:00,1.46085,1.4614,1.4605,1.46085,551800000.0
2009-03-06 19:50:00,1.4609,1.46155,1.4607,1.46115,630800000.0
2009-03-06 19:55:00,1.46115,1.4617,1.46095,1.4612,459200000.0
2009-03-06 20:00:00,1.4613,1.4617,1.46115,1.46115,767400000.0
2009-03-06 20:05:00,1.46115,1.46155,1.46105,1.4615,415400000.0
2009-03-06 20:10:00,1.4615,1.46185,1.46145,1.46155,467000000.0
2009-03-06 20:15:00,1.46155,1.46185,1.4611,1.4616,385200000.0
2009-03-06 20:20:00,1.4615,1.4617,1.461,1.4615,779600000.0
2009-03-06 20:25:00,1.4615,1.46175,1.46145,1.4615,280000000.0
2009-03-06 20:30:00,1.4615,1.46265,1.46145,1.46225,1086600000.0
2009-03-06 20:35:00,1.4623,1.46245,1.46155,1.46165,890200000.0
2009-03-06 20:40:00,1.46165,1.46195,1.4615,1.4615,664000000.0
2009-03-06 20:45:00,1.4615,1.4617,1.4614,1.4615,769000000.0
2009-03-06 20:50:00,1.4615,1.4625,1.4615,1.4625,607200000.0
2009-03-06 20:55:00,1.4625,1.4627,1.4623,1.4626,262800000.0
2009-03-06 21:00:00,1.4626,1.4638,1.46255,1.4635,1166400000.0
2009-03-06 21:05:00,1.4635,1.46385,1.4628,1.4635,1016200000.0
2009-03-06 21:10:00,1.4636,1.4639,1.463,1.46355,1220600000.0
2009-03-06 21:15:00,1.4635,1.46355,1.4627,1.46295,503000000.0
2009-03-06 21:20:00,1.4631,1.4636,1.4628,1.46305,765400000.0
2009-03-06 21:25:00,1.463,1.4633,1.46255,1.4629,724600000.0
2009-03-06 21:30:00,1.4629,1.4638,1.46285,1.46365,675000000.0
2009-03-06 21:35:00,1.46365,1.4643,1.4633,1.46355,513600000.0
2009-03-06 21:40:00,1.46355,1.4636,1.46315,1.46345,551600000.0
2009-03-06 21:45:00,1.46345,1.46435,1.46315,1.4632,743400000.0
2009-03-06 21:50:00,1.46325,1.46365,1.46285,1.4633,525400000.0
2009-03-06 21:55:00,1.4634,1.46445,1.4633,1.4641,646600000.0
2009-03-06 22:00:00,1.4641,1.46425,1.46385,1.46395,372200000.0
2009-03-06 22:05:00,1.4639,1.46405,1.46325,1.4635,639800000.0
2009-03-06 22:10:00,1.4635,1.464,1.4632,1.46375,482600000.0
2009-03-06 22:15:00,1.46375,1.46465,1.46375,1.46465,510800000.0
2009-03-06 22:20:00,1.4646,1.4646,1.4629,1.4633,1079400000.0
2009-03-06 22:25:00,1.4633,1.4635,1.46265,1.46335,694800000.0
2009-03-06 22:30:00,1.46335,1.46365,1.46245,1.4633,923000000.0
2009-03-06 22:35:00,1.4633,1.4639,1.463,1.4634,400000000.0
2009-03-06 22:40:00,1.4634,1.46435,1.4634,1.46425,811600000.0
2009-03-06 22:45:00,1.4638,1.4655,1.4638,1.4647,435800000.0
2009-03-06 22:50:00,1.46465,1.46585,1.46435,1.4658,407800000.0
2009-03-06 22:55:00,1.46575,1.46575,1.46515,1.4655,337000000.0
2009-03-06 23:00:00,1.4655,1.4662,1.4651,1.466,374200000.0
2009-03-06 23:05:00,1.46605,1.4662,1.46555,1.4662,131000000.0
2009-03-06 23:10:00,1.46615,1.4669,1.46595,1.4667,313600000.0
2009-03-06 23:15:00,1.4667,1.46755,1.46595,1.4668,342600000.0
2009-03-06 23:20:00,1.46705,1.46705,1.46595,1.466,225400000.0
2009-03-06 23:25:00,1.466,1.4664,1.4656,1.466,214000000.0
2009-03-06 23:30:00,1.466,1.46625,1.4659,1.4661,122000000.0
2009-03-06 23:35:00,1.46625,1.4669,1.4662,1.4668,91600000.0
2009-03-06 23:40:00,1.46685,1.46775,1.4668,1.46765,200400000.0
2009-03-06 23:45:00,1.4676,1.46955,1.4675,1.46845,264800000.0
2009-03-06 23:50:00,1.46845,1.46875,1.467,1.46745,354800000.0
2009-03-06 23:55:00,1.46755,1.46795,1.4655,1.46565,225000000.0
2009-03-08 23:00:00,1.46542,1.4661,1.4649,1.46596,345400000.0
2009-03-08 23:05:00,1.46638,1.46666,1.46472,1.46526,124000000.0
2009-03-08 23:10:00,1.46505,1.46563,1.46423,1.46507,362600000.0
2009-03-08 23:15:00,1.46521,1.46532,1.46486,1.46513,372800000.0
2009-03-08 23:20:00,1.46496,1.46569,1.46496,1.4654,400600000.0
2009-03-08 23:25:00,1.4655,1.46558,1.46527,1.46542,387600000.0
2009-03-08 23:30:00,1.46559,1.46568,1.46514,1.46516,439000000.0
2009-03-08 23:35:00,1.46547,1.4662,1.46528,1.46604,292600000.0
2009-03-08 23:40:00,1.46606,1.46614,1.46554,1.46586,340800000.0
2009-03-08 23:45:00,1.46587,1.46628,1.46542,1.46593,246600000.0
2009-03-08 23:50:00,1.46607,1.4664,1.46578,1.46604,531000000.0
2009-03-08 23:55:00,1.46611,1.46651,1.46589,1.46605,436600000.0
2009-03-09 00:00:00,1.466,1.4661,1.46582,1.466,43800000.0
2009-03-09 00:05:00,1.466,1.46645,1.46584,1.46645,187400000.0
2009-03-09 00:10:00,1.4664,1.4665,1.46585,1.46635,32000000.0
2009-03-09 00:15:00,1.46635,1.4665,1.4659,1.4664,69400000.0
2009-03-09 00:20:00,1.4664,1.4666,1.46595,1.4663,58000000.0
2009-03-09 00:25:00,1.46635,1.46685,1.4662,1.46685,97200000.0
2009-03-09 00:30:00,1.4668,1.4668,1.4665,1.4668,117200000.0
2009-03-09 00:35:00,1.4667,1.46685,1.4664,1.4668,131600000.0
2009-03-09 00:40:00,1.4668,1.4674,1.46665,1.46695,275600000.0
2009-03-09 00:45:00,1.46695,1.46745,1.4666,1.46709,140000000.0
2009-03-09 00:50:00,1.46735,1.46735,1.4669,1.46705,51800000.0
2009-03-09 00:55:00,1.4669,1.4675,1.4669,1.46705,87800000.0
2009-03-09 01:00:00,1.46705,1.46795,1.4668,1.46795,116200000.0
2009-03-09 01:05:00,1.4679,1.46845,1.4677,1.46825,337600000.0
2009-03-09 01:10:00,1.46825,1.46945,1.4681,1.4694,254600000.0
2009-03-09 01:15:00,1.46945,1.46975,1.4687,1.4691,566600000.0
2009-03-09 01:20:00,1.4691,1.4692,1.4687,1.46875,314000000.0
2009-03-09 01:25:00,1.46885,1.46925,1.4688,1.46885,443400000.0
2009-03-09 01:30:00,1.4688,1.4689,1.46815,1.4684,324200000.0
2009-03-09 01:35:00,1.4684,1.4684,1.46725,1.468,457800000.0
2009-03-09 01:40:00,1.468,1.46815,1.4676,1.4681,284200000.0
2009-03-09 01:45:00,1.4681,1.46835,1.4675,1.4678,277000000.0
2009-03-09 01:50:00,1.4678,1.468,1.4677,1.46775,304600000.0
2009-03-09 01:55:00,1.4677,1.4677,1.4665,1.4666,244600000.0
2009-03-09 02:00:00,1.46665,1.46725,1.4666,1.467,287200000.0
2009-03-09 02:05:00,1.46715,1.46815,1.467,1.46795,196200000.0
2009-03-09 02:10:00,1.4678,1.46825,1.4678,1.4679,248400000.0
2009-03-09 02:15:00,1.4679,1.46805,1.4679,1.4679,240800000.0
2009-03-09 02:20:00,1.4679,1.46815,1.4664,1.4673,274800000.0
2009-03-09 02:25:00,1.46745,1.4682,1.4673,1.4681,274800000.0
2009-03-09 02:30:00,1.4681,1.4686,1.46805,1.4684,214000000.0
2009-03-09 02:35:00,1.4685,1.4688,1.4683,1.4685,158200000.0
2009-03-09 02:40:00,1.4685,1.4687,1.468,1.4683,380600000.0
2009-03-09 02:45:00,1.4683,1.4685,1.46795,1.46815,544200000.0
2009-03-09 02:50:00,1.468,1.46825,1.4673,1.4673,281800000.0
2009-03-09 02:55:00,1.4673,1.4677,1.4672,1.4673,603000000.0
2009-03-09 03:00:00,1.4673,1.4679,1.4672,1.46755,250200000.0
2009-03-09 03:05:00,1.4677,1.4681,1.46745,1.4678,212800000.0
2009-03-09 03:10:00,1.4678,1.46805,1.46721,1.46747,270000000.0
2009-03-09 03:15:00,1.46753,1.4678,1.4672,1.46755,296200000.0
2009-03-09 03:20:00,1.46765,1.46885,1.4675,1.46875,171600000.0
2009-03-09 03:25:00,1.46875,1.46875,1.46745,1.4679,339800000.0
2009-03-09 03:30:00,1.4682,1.4687,1.4676,1.4687,111400000.0
2009-03-09 03:35:00,1.4687,1.46895,1.4684,1.46895,162400000.0
2009-03-09 03:40:00,1.46885,1.4693,1.46885,1.4693,96200000.0
2009-03-09 03:45:00,1.4693,1.4693,1.46851,1.4686,136800000.0
2009-03-09 03:50:00,1.4686,1.469,1.46845,1.4686,338200000.0
2009-03-09 03:55:00,1.4686,1.4688,1.4685,1.4686,74000000.0
2009-03-09 04:00:00,1.46875,1.46875,1.46815,1.46825,568800000.0
2009-03-09 04:05:00,1.46815,1.46845,1.46805,1.4682,130000000.0
2009-03-09 04:10:00,1.4682,1.4682,1.46745,1.4677,196800000.0
2009-03-09 04:15:00,1.4677,1.4677,1.4675,1.4677,134800000.0
2009-03-09 04:20:00,1.4677,1.46805,1.46739,1.4679,115400000.0
2009-03-09 04:25:00,1.4679,1.4683,1.46755,1.46775,165000000.0
2009-03-09 04:30:00,1.4678,1.4682,1.4676,1.46795,108400000.0
2009-03-09 04:35:00,1.4679,1.4684,1.46775,1.4684,85800000.0
2009-03-09 04:40:00,1.4682,1.46845,1.4681,1.4681,93600000.0
2009-03-09 04:45:00,1.4682,1.46835,1.4681,1.46825,132600000.0
2009-03-09 04:50:00,1.4683,1.4685,1.4682,1.46825,85000000.0
2009-03-09 04:55:00,1.46825,1.4686,1.46825,1.46825,145800000.0
2009-03-09 05:00:00,1.4682,1.46835,1.4681,1.4682,79600000.0
2009-03-09 05:05:00,1.4682,1.46845,1.4679,1.46825,156400000.0
2009-03-09 05:10:00,1.4683,1.4685,1.46791,1.46815,155200000.0
2009-03-09 05:15:00,1.468,1.46855,1.468,1.46825,100000000.0
2009-03-09 05:20:00,1.4682,1.46825,1.46745,1.46795,154000000.0
2009-03-09 05:25:00,1.468,1.4686,1.46785,1.46835,137800000.0
2009-03-09 05:30:00,1.4686,1.4686,1.46802,1.46825,209200000.0
2009-03-09 05:35:00,1.46815,1.46825,1.4674,1.4675,288600000.0
2009-03-09 05:40:00,1.46745,1.46752,1.46691,1.46725,249200000.0
2009-03-09 05:45:00,1.4675,1.4676,1.46725,1.4675,166400000.0
2009-03-09 05:50:00,1.4675,1.4675,1.4674,1.4675,187900000.0
2009-03-09 05:55:00,1.4675,1.4675,1.4671,1.4672,94600000.0
2009-03-09 06:00:00,1.4672,1.4673,1.46715,1.46725,139400000.0
2009-03-09 06:05:00,1.4672,1.4674,1.4672,1.4672,199800000.0
2009-03-09 06:10:00,1.4672,1.4677,1.46719,1.46765,242600000.0
2009-03-09 06:15:00,1.46765,1.46765,1.4673,1.4675,141400000.0
2009-03-09 06:20:00,1.4675,1.46835,1.4675,1.4682,248400000.0
2009-03-09 06:25:00,1.4682,1.4682,1.46746,1.46761,194800000.0
2009-03-09 06:30:00,1.4679,1.4679,1.46635,1.4665,471600000.0
2009-03-09 06:35:00,1.4665,1.4672,1.4665,1.46655,401800000.0
2009-03-09 06:40:00,1.46655,1.46695,1.4665,1.4665,337000000.0
2009-03-09 06:45:00,1.4665,1.46715,1.466,1.46695,408600000.0
2009-03-09 06:50:00,1.46695,1.46705,1.4668,1.4668,258600000.0
2009-03-09 06:55:00,1.4668,1.467,1.4667,1.4668,273400000.0
2009-03-09 07:00:00,1.46685,1.4669,1.4664,1.4668,343800000.0
2009-03-09 07:05:00,1.4667,1.46712,1.46657,1.467,336600000.0
2009-03-09 07:10:00,1.467,1.467,1.46652,1.467,535400000.0
2009-03-09 07:15:00,1.467,1.46704,1.46659,1.46666,756000000.0
2009-03-09 07:20:00,1.4671,1.468,1.46695,1.4677,225400000.0
2009-03-09 07:25:00,1.46775,1.46845,1.46745,1.46775,199200000.0
2009-03-09 07:30:00,1.46785,1.468,1.46765,1.4677,64800000.0
2009-03-09 07:35:00,1.46775,1.46795,1.4671,1.4676,152500000.0
2009-03-09 07:40:00,1.4677,1.46795,1.4673,1.46755,239600000.0
2009-03-09 07:45:00,1.46755,1.46795,1.4673,1.46775,301400000.0
2009-03-09 07:50:00,1.4677,1.4678,1.4676,1.4677,57600000.0
2009-03-09 07:55:00,1.4678,1.468,1.4675,1.46775,221400000.0
2009-03-09 08:00:00,1.46775,1.46805,1.46745,1.46785,161200000.0
2009-03-09 08:05:00,1.46795,1.46815,1.46725,1.46735,382800000.0
2009-03-09 08:10:00,1.4674,1.468,1.4673,1.4673,518200000.0
2009-03-09 08:15:00,1.4673,1.4685,1.46725,1.4685,808600000.0
2009-03-09 08:20:00,1.4685,1.46855,1.46725,1.46735,551200000.0
2009-03-09 08:25:00,1.46725,1.46735,1.46675,1.46735,292800000.0
2009-03-09 08:30:00,1.46725,1.46785,1.46725,1.4675,353600000.0
2009-03-09 08:35:00,1.4676,1.4676,1.46665,1.46695,265000000.0
2009-03-09 08:40:00,1.4669,1.46735,1.46675,1.4671,195200000.0
2009-03-09 08:45:00,1.46725,1.46745,1.46645,1.467,379200000.0
2009-03-09 08:50:00,1.46705,1.46715,1.46665,1.467,238400000.0
2009-03-09 08:55:00,1.467,1.4674,1.46685,1.467,451800000.0
2009-03-09 09:00:00,1.467,1.4672,1.4667,1.4667,251000000.0
2009-03-09 09:05:00,1.4667,1.4671,1.46555,1.46615,752600000.0
2009-03-09 09:10:00,1.46615,1.4662,1.4654,1.4659,757400000.0
2009-03-09 09:15:00,1.4659,1.46645,1.46585,1.46635,386000000.0
2009-03-09 09:20:00,1.46635,1.4674,1.4659,1.4673,446600000.0
2009-03-09 09:25:00,1.46735,1.4676,1.46705,1.4673,383400000.0
2009-03-09 09:30:00,1.4673,1.46785,1.46715,1.46735,482500000.0
2009-03-09 09:35:00,1.46735,1.469,1.4673,1.46895,985400000.0
2009-03-09 09:40:00,1.469,1.4693,1.46875,1.469,524800000.0
2009-03-09 09:45:00,1.469,1.4691,1.4674,1.4675,807800000.0
2009-03-09 09:50:00,1.46755,1.4676,1.466,1.4663,1110400002.0
2009-03-09 09:55:00,1.4663,1.46655,1.4653,1.4655,762600000.0
2009-03-09 10:00:00,1.4655,1.466,1.46415,1.46465,845200000.0
2009-03-09 10:05:00,1.46455,1.4647,1.4634,1.4636,657600000.0
2009-03-09 10:10:00,1.46365,1.4647,1.4636,1.464,453600000.0
2009-03-09 10:15:00,1.464,1.46535,1.464,1.4653,586600000.0
2009-03-09 10:20:00,1.46525,1.46525,1.46425,1.46445,452800000.0
2009-03-09 10:25:00,1.4645,1.4653,1.4638,1.4639,479900000.0
2009-03-09 10:30:00,1.4639,1.4641,1.46355,1.4639,660400000.0
2009-03-09 10:35:00,1.46395,1.4647,1.4635,1.4645,627100000.0
2009-03-09 10:40:00,1.4645,1.4646,1.4641,1.4644,634200000.0
2009-03-09 10:45:00,1.46445,1.4649,1.4644,1.46465,383400000.0
2009-03-09 10:50:00,1.46465,1.46555,1.46465,1.4654,1386500001.0
2009-03-09 10:55:00,1.4654,1.46565,1.4653,1.4654,534600000.0
2009-03-09 11:00:00,1.46545,1.4658,1.46455,1.4646,783100000.0
2009-03-09 11:05:00,1.4647,1.46515,1.4637,1.46435,975700000.0
2009-03-09 11:10:00,1.46435,1.46475,1.46325,1.46475,1250200000.0
2009-03-09 11:15:00,1.46465,1.46465,1.4636,1.4641,1417399999.0
2009-03-09 11:20:00,1.4641,1.46465,1.46385,1.4646,1200199997.0
2009-03-09 11:25:00,1.4646,1.4646,1.4639,1.4639,910400000.0
2009-03-09 11:30:00,1.4639,1.4643,1.46275,1.46295,741800000.0
2009-03-09 11:35:00,1.46305,1.4638,1.4624,1.4636,701600000.0
2009-03-09 11:40:00,1.4636,1.46425,1.4635,1.4635,543200000.0
2009-03-09 11:45:00,1.4635,1.46365,1.46165,1.4617,1368399999.0
2009-03-09 11:50:00,1.4617,1.4628,1.46155,1.46265,1579799999.0
2009-03-09 11:55:00,1.46265,1.46335,1.4621,1.46235,1345599998.0
2009-03-09 12:00:00,1.4624,1.4634,1.462,1.4626,992399999.0
2009-03-09 12:05:00,1.4626,1.46355,1.4625,1.46305,1028200001.0
2009-03-09 12:10:00,1.46305,1.4636,1.46285,1.4632,975999998.0
2009-03-09 12:15:00,1.46325,1.4653,1.4631,1.4647,1397199999.0
2009-03-09 12:20:00,1.4647,1.4652,1.4646,1.4649,846599999.0
2009-03-09 12:25:00,1.4649,1.4654,1.46445,1.4651,981200001.0
2009-03-09 12:30:00,1.465,1.46555,1.4645,1.4645,1039400002.0
2009-03-09 12:35:00,1.4645,1.4649,1.4637,1.4638,1105999999.0
2009-03-09 12:40:00,1.46385,1.46495,1.46345,1.4644,1559399999.0
2009-03-09 12:45:00,1.4643,1.4644,1.4628,1.46335,1662900001.0
2009-03-09 12:50:00,1.4634,1.4636,1.4629,1.46305,1014399999.0
2009-03-09 12:55:00,1.46305,1.46365,1.4628,1.46345,699800000.0
2009-03-09 13:00:00,1.46345,1.46435,1.46305,1.46355,1685299997.0
2009-03-09 13:05:00,1.4636,1.4652,1.4635,1.46475,1990999996.0
2009-03-09 13:10:00,1.4647,1.4652,1.4644,1.46505,856400001.0
2009-03-09 13:15:00,1.46505,1.4651,1.46465,1.465,949200001.0
2009-03-09 13:20:00,1.465,1.46555,1.4645,1.46455,1426600000.0
2009-03-09 13:25:00,1.46465,1.46525,1.46405,1.4642,1072400000.0
2009-03-09 13:30:00,1.4642,1.4645,1.4641,1.4642,989900000.0
2009-03-09 13:35:00,1.4642,1.46425,1.464,1.4641,705000000.0
2009-03-09 13:40:00,1.4641,1.46455,1.46385,1.46435,1040100001.0
2009-03-09 13:45:00,1.4643,1.46435,1.46315,1.46315,648000000.0
2009-03-09 13:50:00,1.4633,1.46345,1.46295,1.46315,515800000.0
2009-03-09 13:55:00,1.46305,1.4636,1.46295,1.4631,750400000.0
2009-03-09 14:00:00,1.46375,1.4639,1.46305,1.4632,1063700000.0
2009-03-09 14:05:00,1.4632,1.4635,1.4627,1.4634,1117200000.0
2009-03-09 14:10:00,1.46335,1.4639,1.4633,1.4639,663200000.0
2009-03-09 14:15:00,1.4639,1.4641,1.46355,1.46365,715800000.0
2009-03-09 14:20:00,1.46365,1.4641,1.4633,1.46385,1066400000.0
2009-03-09 14:25:00,1.46385,1.46405,1.46335,1.46355,804400000.0
2009-03-09 14:30:00,1.4637,1.4652,1.4635,1.4646,1046000000.0
2009-03-09 14:35:00,1.4646,1.4651,1.4645,1.465,924400000.0
2009-03-09 14:40:00,1.46505,1.4654,1.46465,1.46505,1147200000.0
2009-03-09 14:45:00,1.465,1.4661,1.4647,1.46535,1208800000.0
2009-03-09 14:50:00,1.46535,1.4671,1.46535,1.466,1559800000.0
2009-03-09 14:55:00,1.466,1.4671,1.4659,1.4667,1355800000.0
2009-03-09 15:00:00,1.4667,1.46705,1.46595,1.46665,1117400000.0
2009-03-09 15:05:00,1.4665,1.46695,1.46625,1.46685,991000000.0
2009-03-09 15:10:00,1.46685,1.4673,1.4664,1.4673,1668600000.0
2009-03-09 15:15:00,1.4673,1.4676,1.467,1.4672,1455000000.0
2009-03-09 15:20:00,1.4672,1.4673,1.46645,1.4667,1143000000.0
2009-03-09 15:25:00,1.4667,1.4676,1.4667,1.4669,1230800000.0
2009-03-09 15:30:00,1.4669,1.4683,1.4669,1.46755,1698000000.0
2009-03-09 15:35:00,1.4675,1.4682,1.46725,1.46805,1728400000.0
2009-03-09 15:40:00,1.46805,1.4687,1.4678,1.46815,1477700000.0
2009-03-09 15:45:00,1.46805,1.4692,1.468,1.46915,1467800000.0
2009-03-09 15:50:00,1.4692,1.4707,1.469,1.46975,1596400001.0
2009-03-09 15:55:00,1.46975,1.4715,1.46975,1.4701,1578600000.0
2009-03-09 16:00:00,1.4701,1.47105,1.46945,1.47055,1669200001.0
2009-03-09 16:05:00,1.4706,1.47175,1.46995,1.47015,1521900000.0
2009-03-09 16:10:00,1.47015,1.47125,1.47005,1.4707,989200000.0
2009-03-09 16:15:00,1.47075,1.4709,1.46975,1.46995,1388000000.0
2009-03-09 16:20:00,1.4699,1.47035,1.4685,1.46875,1600400000.0
2009-03-09 16:25:00,1.4689,1.46975,1.46835,1.46905,1952200003.0
2009-03-09 16:30:00,1.469,1.4693,1.46845,1.4687,1711399998.0
2009-03-09 16:35:00,1.4687,1.46895,1.46715,1.46755,1749100000.0
2009-03-09 16:40:00,1.4675,1.46855,1.4673,1.46845,1500600000.0
2009-03-09 16:45:00,1.46845,1.46865,1.46695,1.4671,1558999999.0
2009-03-09 16:50:00,1.4671,1.46755,1.46685,1.46725,1090399999.0
2009-03-09 16:55:00,1.4673,1.4673,1.46615,1.4662,1072500000.0
2009-03-09 17:00:00,1.4662,1.467,1.4662,1.46645,1394400000.0
2009-03-09 17:05:00,1.46645,1.467,1.46635,1.4668,1178800000.0
2009-03-09 17:10:00,1.4668,1.46715,1.46635,1.46635,1223000000.0
2009-03-09 17:15:00,1.46635,1.4675,1.4662,1.46685,1184800000.0
2009-03-09 17:20:00,1.4669,1.46745,1.46675,1.467,1314000000.0
2009-03-09 17:25:00,1.467,1.4673,1.4662,1.46635,1155200000.0
2009-03-09 17:30:00,1.46635,1.4679,1.4663,1.4679,1265100000.0
2009-03-09 17:35:00,1.4679,1.4684,1.4678,1.4681,1356200000.0
2009-03-09 17:40:00,1.4682,1.4685,1.467,1.4676,1353000000.0
2009-03-09 17:45:00,1.4676,1.4685,1.4674,1.4682,1111799999.0
2009-03-09 17:50:00,1.4682,1.46955,1.4681,1.4693,1548600001.0
2009-03-09 17:55:00,1.4693,1.4701,1.46825,1.4699,1312600000.0
2009-03-09 18:00:00,1.4699,1.47005,1.46925,1.46955,1203400000.0
2009-03-09 18:05:00,1.4696,1.46995,1.46875,1.46895,1023100001.0
2009-03-09 18:10:00,1.469,1.4691,1.4677,1.46845,1160600001.0
2009-03-09 18:15:00,1.4686,1.46915,1.46775,1.4688,890100000.0
2009-03-09 18:20:00,1.4688,1.46885,1.4669,1.467,1335400000.0
2009-03-09 18:25:00,1.467,1.4673,1.46655,1.467,1062400000.0
2009-03-09 18:30:00,1.467,1.46705,1.4665,1.46665,669000001.0
2009-03-09 18:35:00,1.46665,1.46685,1.4663,1.4663,457800001.0
2009-03-09 18:40:00,1.46635,1.46665,1.46605,1.46645,538900000.0
2009-03-09 18:45:00,1.4664,1.46665,1.4661,1.46655,712600000.0
2009-03-09 18:50:00,1.4665,1.46725,1.4665,1.467,455600000.0
2009-03-09 18:55:00,1.46705,1.46795,1.467,1.4677,456800000.0
2009-03-09 19:00:00,1.46765,1.4677,1.4675,1.4675,385000000.0
2009-03-09 19:05:00,1.4675,1.4675,1.4655,1.4663,865800000.0
2009-03-09 19:10:00,1.4663,1.4663,1.4657,1.4662,480000000.0
2009-03-09 19:15:00,1.4662,1.46625,1.46565,1.4659,556200000.0
2009-03-09 19:20:00,1.4659,1.4661,1.4645,1.4645,597600000.0
2009-03-09 19:25:00,1.4645,1.4648,1.46425,1.4645,338800000.0
2009-03-09 19:30:00,1.4645,1.46465,1.46315,1.4641,784800000.0
2009-03-09 19:35:00,1.4641,1.46465,1.4638,1.4642,600400000.0
2009-03-09 19:40:00,1.4642,1.46425,1.46335,1.4636,726600000.0
2009-03-09 19:45:00,1.4636,1.4639,1.46345,1.46385,421000000.0
2009-03-09 19:50:00,1.46385,1.46475,1.463,1.463,733400000.0
2009-03-09 19:55:00,1.463,1.4648,1.463,1.46455,1304599998.0
2009-03-09 20:00:00,1.4647,1.46615,1.46455,1.4659,1071600000.0
2009-03-09 20:05:00,1.4659,1.46645,1.4658,1.4662,829800000.0
2009-03-09 20:10:00,1.46625,1.4663,1.465,1.46505,739200000.0
2009-03-09 20:15:00,1.46505,1.4657,1.46495,1.4656,437000000.0
2009-03-09 20:20:00,1.4656,1.4656,1.46485,1.4651,192000000.0
2009-03-09 20:25:00,1.4651,1.4651,1.46215,1.4628,413400000.0
2009-03-09 20:30:00,1.4629,1.464,1.4629,1.464,383500000.0
2009-03-09 20:35:00,1.46395,1.46455,1.46335,1.46375,275400000.0
2009-03-09 20:40:00,1.4639,1.4641,1.46345,1.4637,166000000.0
2009-03-09 20:45:00,1.46375,1.4643,1.4637,1.4638,327800000.0
2009-03-09 20:50:00,1.46385,1.46415,1.4637,1.4638,329600000.0
2009-03-09 20:55:00,1.4638,1.46385,1.4632,1.4632,287265500.0
2009-03-09 21:00:00,1.4632,1.4636,1.4632,1.4634,419784600.0
2009-03-09 21:05:00,1.4634,1.46345,1.463,1.46315,194847300.0
2009-03-09 21:10:00,1.46315,1.46315,1.46245,1.4625,654800000.0
2009-03-09 21:15:00,1.4625,1.4627,1.46085,1.46205,688200000.0
2009-03-09 21:20:00,1.46205,1.4627,1.4616,1.46225,519400000.0
2009-03-09 21:25:00,1.4622,1.4623,1.4608,1.46215,618000000.0
2009-03-09 21:30:00,1.46215,1.46245,1.46175,1.46195,753200000.0
2009-03-09 21:35:00,1.46195,1.46225,1.4612,1.4613,945800003.0
2009-03-09 21:40:00,1.4613,1.4613,1.46035,1.4607,692400000.0
2009-03-09 21:45:00,1.4607,1.4612,1.4604,1.4608,577800000.0
2009-03-09 21:50:00,1.4608,1.4608,1.46005,1.4607,427600000.0
2009-03-09 21:55:00,1.46085,1.46115,1.4603,1.46065,415799999.0
2009-03-09 22:00:00,1.46065,1.4622,1.46065,1.46083,349200000.0
2009-03-09 22:05:00,1.4612,1.4612,1.4607,1.46105,147100000.0
2009-03-09 22:10:00,1.4611,1.4612,1.46065,1.4607,252200000.0
2009-03-09 22:15:00,1.4607,1.4607,1.4601,1.4606,225200000.0
2009-03-09 22:20:00,1.4606,1.4614,1.4606,1.46125,130200000.0
2009-03-09 22:25:00,1.46125,1.46145,1.4601,1.46055,144800000.0
2009-03-09 22:30:00,1.46055,1.4606,1.45995,1.46,271000000.0
2009-03-09 22:35:00,1.46015,1.46075,1.4597,1.4604,309800000.0
2009-03-09 22:40:00,1.4604,1.4606,1.46005,1.46055,254200000.0
2009-03-09 22:45:00,1.46055,1.4608,1.4603,1.46065,238800000.0
2009-03-09 22:50:00,1.46065,1.46065,1.46035,1.4605,143000000.0
2009-03-09 22:55:00,1.4604,1.46055,1.4602,1.46045,278800000.0
2009-03-09 23:00:00,1.46045,1.46075,1.4604,1.46075,113000000.0
2009-03-09 23:05:00,1.46075,1.46105,1.46013,1.4605,149700000.0
2009-03-09 23:10:00,1.4606,1.4612,1.4605,1.46105,150800000.0
2009-03-09 23:15:00,1.46075,1.4611,1.46045,1.461,41600000.0
2009-03-09 23:20:00,1.461,1.4615,1.461,1.46115,54400000.0
2009-03-09 23:25:00,1.46115,1.4612,1.4608,1.4612,88000000.0
2009-03-09 23:30:00,1.4612,1.4614,1.4609,1.46125,169200000.0
2009-03-09 23:35:00,1.4612,1.4613,1.461,1.4612,66600000.0
2009-03-09 23:40:00,1.4612,1.4616,1.4609,1.4616,184200000.0
2009-03-09 23:45:00,1.4615,1.4615,1.46133,1.4615,53600000.0
2009-03-09 23:50:00,1.46145,1.4615,1.46109,1.46125,198400000.0
2009-03-09 23:55:00,1.46118,1.46147,1.46093,1.46115,174400000.0
2009-03-10 00:00:00,1.4615,1.4615,1.4606,1.4607,167400000.0
2009-03-10 00:05:00,1.4607,1.4607,1.4606,1.4607,50000000.0
2009-03-10 00:10:00,1.4607,1.4608,1.46018,1.46038,65400000.0
2009-03-10 00:15:00,1.4608,1.4608,1.4604,1.4607,41600000.0
2009-03-10 00:20:00,1.4607,1.4607,1.45965,1.4599,213500000.0
2009-03-10 00:25:00,1.46,1.46025,1.4599,1.4601,138400000.0
2009-03-10 00:30:00,1.4601,1.4612,1.4601,1.46085,374000000.0
2009-03-10 00:35:00,1.4609,1.4609,1.4605,1.4605,164800000.0
2009-03-10 00:40:00,1.4605,1.4605,1.46,1.4603,94600000.0
2009-03-10 00:45:00,1.4603,1.4605,1.4603,1.4603,118600000.0
2009-03-10 00:50:00,1.4603,1.4606,1.4603,1.4604,100800000.0
2009-03-10 00:55:00,1.46065,1.46075,1.4604,1.4604,124000000.0
2009-03-10 01:00:00,1.4601,1.46085,1.4599,1.46075,228200000.0
2009-03-10 01:05:00,1.4607,1.46105,1.46022,1.46037,164600000.0
2009-03-10 01:10:00,1.4608,1.4616,1.4607,1.4615,184800000.0
2009-03-10 01:15:00,1.4615,1.4615,1.4614,1.4615,82400000.0
2009-03-10 01:20:00,1.4615,1.4615,1.46106,1.4615,126400000.0
2009-03-10 01:25:00,1.4615,1.46153,1.46076,1.46124,156400000.0
2009-03-10 01:30:00,1.4615,1.46165,1.46126,1.46151,93200000.0
2009-03-10 01:35:00,1.4615,1.46175,1.4615,1.4615,50400000.0
2009-03-10 01:40:00,1.4615,1.46175,1.4611,1.4615,290400000.0
2009-03-10 01:45:00,1.4615,1.46165,1.46118,1.4615,148000000.0
2009-03-10 01:50:00,1.4616,1.4624,1.46145,1.4621,277400000.0
2009-03-10 01:55:00,1.4623,1.4624,1.4618,1.46215,277200000.0
2009-03-10 02:00:00,1.4622,1.4626,1.46175,1.46225,310600000.0
2009-03-10 02:05:00,1.46215,1.46245,1.4619,1.46195,275600000.0
2009-03-10 02:10:00,1.46195,1.46265,1.46195,1.4621,114200000.0
2009-03-10 02:15:00,1.4621,1.4626,1.46183,1.4622,142200000.0
2009-03-10 02:20:00,1.4622,1.4626,1.462,1.46209,145800000.0
2009-03-10 02:25:00,1.46245,1.4629,1.46245,1.46285,256400000.0
2009-03-10 02:30:00,1.4628,1.46285,1.4626,1.4628,147100000.0
2009-03-10 02:35:00,1.46213,1.4633,1.46213,1.4631,281800000.0
2009-03-10 02:40:00,1.4632,1.46355,1.463,1.4632,408400000.0
2009-03-10 02:45:00,1.4632,1.4638,1.46287,1.4632,308600000.0
2009-03-10 02:50:00,1.4632,1.46355,1.4632,1.46355,252200000.0
2009-03-10 02:55:00,1.4635,1.46365,1.4631,1.4633,264400000.0
2009-03-10 03:00:00,1.46325,1.46385,1.46325,1.46375,178800000.0
2009-03-10 03:05:00,1.46365,1.4642,1.46315,1.4636,473400000.0
2009-03-10 03:10:00,1.4636,1.46385,1.4634,1.4635,461000000.0
2009-03-10 03:15:00,1.4635,1.4639,1.4634,1.4635,316400000.0
2009-03-10 03:20:00,1.4638,1.4641,1.46345,1.4635,496800000.0
2009-03-10 03:25:00,1.4635,1.4636,1.46284,1.4635,185400000.0
2009-03-10 03:30:00,1.4635,1.4635,1.4634,1.4635,198000000.0
2009-03-10 03:35:00,1.4635,1.4635,1.4633,1.4633,124200000.0
2009-03-10 03:40:00,1.4633,1.4633,1.46278,1.4633,28400000.0
2009-03-10 03:45:00,1.46286,1.4633,1.46279,1.4633,63800000.0
2009-03-10 03:50:00,1.4633,1.4634,1.46278,1.46307,119400000.0
2009-03-10 03:55:00,1.4633,1.4636,1.4632,1.4633,307200000.0
2009-03-10 04:00:00,1.4633,1.46365,1.4633,1.4633,124600000.0
2009-03-10 04:05:00,1.4633,1.4641,1.4633,1.46395,341400000.0
2009-03-10 04:10:00,1.4639,1.46405,1.4634,1.4634,207800000.0
2009-03-10 04:15:00,1.4634,1.464,1.4633,1.46395,251000000.0
2009-03-10 04:20:00,1.4638,1.464,1.4634,1.4634,212600000.0
2009-03-10 04:25:00,1.4634,1.4641,1.46325,1.4636,505600000.0
2009-03-10 04:30:00,1.4636,1.4638,1.4633,1.4636,145600000.0
2009-03-10 04:35:00,1.4636,1.46365,1.4633,1.4635,305400000.0
2009-03-10 04:40:00,1.4635,1.46365,1.4635,1.4635,254400000.0
2009-03-10 04:45:00,1.4635,1.4637,1.46313,1.4637,91000000.0
2009-03-10 04:50:00,1.4637,1.46375,1.46317,1.4637,81400000.0
2009-03-10 04:55:00,1.46375,1.464,1.4637,1.464,244200000.0
2009-03-10 05:00:00,1.46405,1.46435,1.4637,1.46405,860200000.0
2009-03-10 05:05:00,1.464,1.4643,1.4639,1.46425,315200000.0
2009-03-10 05:10:00,1.4642,1.46475,1.464,1.46405,694400000.0
2009-03-10 05:15:00,1.4641,1.46455,1.4635,1.4637,221200000.0
2009-03-10 05:20:00,1.4638,1.4639,1.4636,1.4638,148800000.0
2009-03-10 05:25:00,1.4638,1.4644,1.4638,1.46425,237200000.0
2009-03-10 05:30:00,1.46425,1.46425,1.4636,1.4639,337800000.0
2009-03-10 05:35:00,1.4639,1.46425,1.46385,1.46395,255800000.0
2009-03-10 05:40:00,1.46395,1.4645,1.46385,1.4641,359200000.0
2009-03-10 05:45:00,1.46415,1.46445,1.464,1.4641,422200000.0
2009-03-10 05:50:00,1.4641,1.46445,1.46372,1.4642,406600000.0
2009-03-10 05:55:00,1.4642,1.4643,1.464,1.4641,438600000.0
2009-03-10 06:00:00,1.4641,1.46435,1.4637,1.464,316000000.0
2009-03-10 06:05:00,1.46405,1.4642,1.4637,1.4638,316600000.0
2009-03-10 06:10:00,1.4638,1.4639,1.46375,1.4638,320600000.0
2009-03-10 06:15:00,1.4638,1.46405,1.4637,1.46405,421400000.0
2009-03-10 06:20:00,1.46405,1.4641,1.4635,1.46365,190800000.0
2009-03-10 06:25:00,1.46365,1.46385,1.4636,1.4638,384400000.0
2009-03-10 06:30:00,1.46355,1.46425,1.46345,1.46365,487600000.0
2009-03-10 06:35:00,1.46365,1.4643,1.4636,1.464,445200000.0
2009-03-10 06:40:00,1.4639,1.46435,1.4637,1.46395,691400000.0
2009-03-10 06:45:00,1.46395,1.46425,1.46155,1.46185,803800000.0
2009-03-10 06:50:00,1.46185,1.4628,1.46115,1.4628,331000000.0
2009-03-10 06:55:00,1.4628,1.46305,1.46205,1.46275,384900000.0
2009-03-10 07:00:00,1.4627,1.4628,1.46255,1.46275,125800000.0
2009-03-10 07:05:00,1.46275,1.4633,1.4624,1.463,331800000.0
2009-03-10 07:10:00,1.463,1.463,1.4627,1.4627,185600000.0
2009-03-10 07:15:00,1.4627,1.46315,1.46253,1.46305,553200000.0
2009-03-10 07:20:00,1.46305,1.4634,1.463,1.4631,520000000.0
2009-03-10 07:25:00,1.4631,1.46425,1.4631,1.4638,618200000.0
2009-03-10 07:30:00,1.4638,1.4642,1.4629,1.463,318000000.0
2009-03-10 07:35:00,1.463,1.4642,1.463,1.4637,748600000.0
2009-03-10 07:40:00,1.4637,1.4656,1.4637,1.4656,901800000.0
2009-03-10 07:45:00,1.4656,1.46565,1.46405,1.46415,615600000.0
2009-03-10 07:50:00,1.46405,1.46495,1.464,1.4647,248000000.0
2009-03-10 07:55:00,1.46475,1.4658,1.4644,1.4645,584900000.0
2009-03-10 08:00:00,1.46455,1.4656,1.4642,1.4644,694600000.0
2009-03-10 08:05:00,1.46435,1.4646,1.46355,1.46375,650800000.0
2009-03-10 08:10:00,1.4638,1.464,1.4629,1.4629,439600000.0
2009-03-10 08:15:00,1.4629,1.46315,1.4624,1.4626,626000000.0
2009-03-10 08:20:00,1.4626,1.4633,1.4626,1.463,410600000.0
2009-03-10 08:25:00,1.463,1.463,1.462,1.46295,320800000.0
2009-03-10 08:30:00,1.46295,1.4634,1.46175,1.4619,801500000.0
2009-03-10 08:35:00,1.4619,1.4629,1.4615,1.4619,572000000.0
2009-03-10 08:40:00,1.4619,1.46195,1.45945,1.45965,639400000.0
2009-03-10 08:45:00,1.45965,1.45995,1.4592,1.4598,939400000.0
2009-03-10 08:50:00,1.4598,1.46015,1.45895,1.4591,659600000.0
2009-03-10 08:55:00,1.4591,1.4596,1.45895,1.4591,516000000.0
2009-03-10 09:00:00,1.4591,1.46075,1.45905,1.4607,777400000.0
2009-03-10 09:05:00,1.46065,1.46165,1.4605,1.46105,908400000.0
2009-03-10 09:10:00,1.461,1.46135,1.461,1.4612,693600000.0
2009-03-10 09:15:00,1.4612,1.46205,1.4612,1.46165,560200000.0
2009-03-10 09:20:00,1.46175,1.462,1.461,1.4615,795000000.0
2009-03-10 09:25:00,1.46155,1.46205,1.4613,1.46205,737200000.0
2009-03-10 09:30:00,1.46205,1.4623,1.46155,1.462,697600000.0
2009-03-10 09:35:00,1.46205,1.46205,1.46175,1.4619,608800000.0
2009-03-10 09:40:00,1.4619,1.46215,1.46145,1.46165,1194800000.0
2009-03-10 09:45:00,1.4617,1.46275,1.46165,1.4627,1082400000.0
2009-03-10 09:50:00,1.46265,1.46335,1.46235,1.4632,1010700000.0
2009-03-10 09:55:00,1.46315,1.4643,1.4626,1.4641,1586600000.0
2009-03-10 10:00:00,1.4641,1.4663,1.464,1.4663,1204700000.0
2009-03-10 10:05:00,1.4663,1.46725,1.4663,1.46655,1070000000.0
2009-03-10 10:10:00,1.46655,1.46675,1.46525,1.4663,1004800000.0
2009-03-10 10:15:00,1.46645,1.46715,1.4655,1.46685,1344600000.0
2009-03-10 10:20:00,1.4668,1.4671,1.4664,1.46655,1010200000.0
2009-03-10 10:25:00,1.46655,1.46835,1.466,1.46785,1411100001.0
2009-03-10 10:30:00,1.46785,1.4679,1.4669,1.46745,1030500000.0
2009-03-10 10:35:00,1.46745,1.4681,1.4673,1.468,1067699999.0
2009-03-10 10:40:00,1.4679,1.46835,1.4674,1.4676,872800000.0
2009-03-10 10:45:00,1.4676,1.4676,1.467,1.4674,552500000.0
2009-03-10 10:50:00,1.4674,1.46795,1.46735,1.4676,438400000.0
2009-03-10 10:55:00,1.46755,1.4677,1.46685,1.467,568600000.0
2009-03-10 11:00:00,1.46695,1.46705,1.4659,1.4661,646000000.0
2009-03-10 11:05:00,1.4661,1.46745,1.4661,1.46705,584600000.0
2009-03-10 11:10:00,1.467,1.4671,1.4665,1.4666,527700000.0
2009-03-10 11:15:00,1.4666,1.46685,1.4665,1.4666,466000000.0
2009-03-10 11:20:00,1.4666,1.46665,1.4659,1.4663,698600000.0
2009-03-10 11:25:00,1.46625,1.46675,1.46615,1.4666,732400000.0
2009-03-10 11:30:00,1.4666,1.4666,1.4661,1.4662,854800000.0
2009-03-10 11:35:00,1.4662,1.4662,1.4658,1.46595,591000000.0
2009-03-10 11:40:00,1.4659,1.466,1.46515,1.4653,665200000.0
2009-03-10 11:45:00,1.4654,1.4659,1.4651,1.46535,747600000.0
2009-03-10 11:50:00,1.46535,1.4657,1.4651,1.46515,1129200001.0
2009-03-10 11:55:00,1.4652,1.4652,1.4647,1.4651,1067400000.0
2009-03-10 12:00:00,1.46515,1.46575,1.46485,1.4656,1062000000.0
2009-03-10 12:05:00,1.4655,1.46725,1.4654,1.4668,965700000.0
2009-03-10 12:10:00,1.4668,1.46705,1.46585,1.4659,651200000.0
2009-03-10 12:15:00,1.4659,1.46825,1.4657,1.4677,1113600002.0
2009-03-10 12:20:00,1.4677,1.4677,1.4665,1.4672,747600000.0
2009-03-10 12:25:00,1.4672,1.4678,1.46685,1.46765,688000000.0
2009-03-10 12:30:00,1.46765,1.46975,1.46765,1.4689,1479400002.0
2009-03-10 12:35:00,1.4689,1.46895,1.46755,1.4683,787000000.0
2009-03-10 12:40:00,1.4683,1.46885,1.468,1.4688,872000000.0
2009-03-10 12:45:00,1.4688,1.4692,1.46825,1.4685,1054300000.0
2009-03-10 12:50:00,1.4685,1.4694,1.46835,1.4691,1325200000.0
2009-03-10 12:55:00,1.469,1.4704,1.4689,1.47025,1366500004.0
2009-03-10 13:00:00,1.4703,1.4705,1.46915,1.46925,1109700001.0
2009-03-10 13:05:00,1.4692,1.4693,1.46895,1.4692,516700000.0
2009-03-10 13:10:00,1.4692,1.4693,1.469,1.46915,648000000.0
2009-03-10 13:15:00,1.4691,1.4694,1.46875,1.46885,536200000.0
2009-03-10 13:20:00,1.4689,1.46985,1.46855,1.46945,719600000.0
2009-03-10 13:25:00,1.4695,1.47005,1.46915,1.46955,897600000.0
2009-03-10 13:30:00,1.46955,1.47025,1.4692,1.47005,889400000.0
2009-03-10 13:35:00,1.47005,1.4708,1.46995,1.47065,623400000.0
2009-03-10 13:40:00,1.4707,1.47095,1.47025,1.47045,699400000.0
2009-03-10 13:45:00,1.47045,1.47055,1.47025,1.4703,670200000.0
2009-03-10 13:50:00,1.47025,1.4703,1.4698,1.4702,359800000.0
2009-03-10 13:55:00,1.4702,1.4708,1.46995,1.4705,897200000.0
2009-03-10 14:00:00,1.4705,1.47105,1.4703,1.471,880900000.0
2009-03-10 14:05:00,1.47095,1.4711,1.4697,1.4703,1194200001.0
2009-03-10 14:10:00,1.4703,1.47115,1.47025,1.4706,1635500000.0
2009-03-10 14:15:00,1.4706,1.4712,1.46875,1.4688,1715100000.0
2009-03-10 14:20:00,1.46915,1.47165,1.46915,1.46955,1563800000.0
2009-03-10 14:25:00,1.4696,1.4699,1.46565,1.4674,1840999999.0
2009-03-10 14:30:00,1.4674,1.46915,1.4669,1.4691,2065899999.0
2009-03-10 14:35:00,1.46905,1.4691,1.4661,1.4662,1579400000.0
2009-03-10 14:40:00,1.4663,1.46695,1.4653,1.4667,1529100000.0
2009-03-10 14:45:00,1.4665,1.46735,1.4658,1.4669,1463200000.0
2009-03-10 14:50:00,1.4669,1.46705,1.466,1.4668,1117300000.0
2009-03-10 14:55:00,1.4668,1.467,1.46615,1.4662,1126600000.0
2009-03-10 15:00:00,1.4662,1.4666,1.4656,1.4658,1289400000.0
2009-03-10 15:05:00,1.4658,1.46655,1.46555,1.466,1318600000.0
2009-03-10 15:10:00,1.466,1.467,1.46595,1.4667,1141900000.0
2009-03-10 15:15:00,1.4667,1.4672,1.46655,1.4666,1235900000.0
2009-03-10 15:20:00,1.4666,1.46705,1.4665,1.467,628600000.0
2009-03-10 15:25:00,1.467,1.4672,1.4665,1.46715,748600000.0
2009-03-10 15:30:00,1.46715,1.46815,1.467,1.4679,1251400000.0
2009-03-10 15:35:00,1.46795,1.4705,1.4679,1.47035,2040200000.0
2009-03-10 15:40:00,1.47025,1.47245,1.47025,1.47165,2381699997.0
2009-03-10 15:45:00,1.4717,1.4722,1.47095,1.47145,1845100001.0
2009-03-10 15:50:00,1.4713,1.47145,1.47015,1.4707,1767800001.0
2009-03-10 15:55:00,1.4706,1.4707,1.4697,1.4697,983900000.0
2009-03-10 16:00:00,1.4698,1.4708,1.46915,1.47045,1182800000.0
2009-03-10 16:05:00,1.47045,1.47175,1.47,1.47095,1596900000.0
2009-03-10 16:10:00,1.47095,1.4717,1.47085,1.4714,1580400001.0
2009-03-10 16:15:00,1.4713,1.47175,1.4711,1.47125,1268300000.0
2009-03-10 16:20:00,1.4713,1.47165,1.47095,1.4713,876400000.0
2009-03-10 16:25:00,1.4711,1.4722,1.471,1.47215,1349200000.0
2009-03-10 16:30:00,1.47215,1.47245,1.472,1.47235,1220000001.0
2009-03-10 16:35:00,1.4724,1.47245,1.4712,1.4715,1217800000.0
2009-03-10 16:40:00,1.4715,1.4721,1.4712,1.47165,1296000001.0
2009-03-10 16:45:00,1.4718,1.4722,1.47135,1.47195,1409800001.0
2009-03-10 16:50:00,1.47195,1.47335,1.4719,1.4727,1500600000.0
2009-03-10 16:55:00,1.4728,1.4736,1.4727,1.473,1613100000.0
2009-03-10 17:00:00,1.47305,1.47305,1.47225,1.4726,1441700000.0
2009-03-10 17:05:00,1.4726,1.4727,1.47175,1.47185,1166799999.0
2009-03-10 17:10:00,1.47185,1.4721,1.4714,1.47165,1271200000.0
2009-03-10 17:15:00,1.47165,1.4722,1.4715,1.47195,1088600000.0
2009-03-10 17:20:00,1.4719,1.4723,1.47165,1.47215,1263800000.0
2009-03-10 17:25:00,1.47215,1.4725,1.4719,1.4722,898800003.0
2009-03-10 17:30:00,1.4722,1.47255,1.47105,1.47135,1127400000.0
2009-03-10 17:35:00,1.4715,1.4724,1.47135,1.4718,1299499998.0
2009-03-10 17:40:00,1.4719,1.4721,1.4706,1.47085,1172200000.0
2009-03-10 17:45:00,1.4708,1.471,1.47045,1.4709,972100000.0
2009-03-10 17:50:00,1.4709,1.47125,1.4705,1.4707,635200000.0
2009-03-10 17:55:00,1.47065,1.4715,1.47045,1.4715,1171200000.0
2009-03-10 18:00:00,1.47165,1.472,1.4712,1.47125,1225800000.0
2009-03-10 18:05:00,1.47125,1.4717,1.4708,1.47135,1002900000.0
2009-03-10 18:10:00,1.47135,1.4715,1.47075,1.471,896600000.0
2009-03-10 18:15:00,1.471,1.4713,1.4703,1.47075,789500000.0
2009-03-10 18:20:00,1.47075,1.47085,1.47015,1.4707,652200000.0
2009-03-10 18:25:00,1.47065,1.47155,1.47035,1.471,614400000.0
2009-03-10 18:30:00,1.47095,1.4714,1.4708,1.47085,669900000.0
2009-03-10 18:35:00,1.4708,1.47095,1.47015,1.47085,394600000.0
2009-03-10 18:40:00,1.47085,1.4709,1.47025,1.47045,548200000.0
2009-03-10 18:45:00,1.4704,1.4706,1.4697,1.47015,1087100000.0
2009-03-10 18:50:00,1.47015,1.47015,1.4687,1.469,865200000.0
2009-03-10 18:55:00,1.469,1.46935,1.46795,1.4682,1144000000.0
2009-03-10 19:00:00,1.46825,1.46875,1.46795,1.46845,424400000.0
2009-03-10 19:05:00,1.46845,1.46845,1.468,1.4682,358600000.0
2009-03-10 19:10:00,1.46815,1.4687,1.4681,1.46855,216000000.0
2009-03-10 19:15:00,1.46855,1.4687,1.46755,1.46785,634800000.0
2009-03-10 19:20:00,1.4678,1.468,1.46745,1.4675,802000000.0
2009-03-10 19:25:00,1.4675,1.46755,1.4667,1.4674,520200000.0
2009-03-10 19:30:00,1.4672,1.468,1.46675,1.4677,866200000.0
2009-03-10 19:35:00,1.4678,1.46815,1.4677,1.46785,467800000.0
2009-03-10 19:40:00,1.468,1.46835,1.4677,1.4683,553600000.0
2009-03-10 19:45:00,1.4683,1.4683,1.4673,1.46785,454200000.0
2009-03-10 19:50:00,1.46785,1.46785,1.4668,1.4676,1009800000.0
2009-03-10 19:55:00,1.46775,1.4679,1.46695,1.4678,748400000.0
2009-03-10 20:00:00,1.46775,1.46795,1.4665,1.4668,984200000.0
2009-03-10 20:05:00,1.4668,1.4673,1.46525,1.4662,1012800000.0
2009-03-10 20:10:00,1.46625,1.46665,1.46425,1.46605,909199999.0
2009-03-10 20:15:00,1.46605,1.4681,1.46595,1.468,1040800000.0
2009-03-10 20:20:00,1.468,1.4683,1.4674,1.4678,1041700000.0
2009-03-10 20:25:00,1.4678,1.4687,1.4678,1.4683,1121600000.0
2009-03-10 20:30:00,1.4683,1.46835,1.4659,1.46735,1473200000.0
2009-03-10 20:35:00,1.46735,1.46945,1.46705,1.46925,1740800000.0
2009-03-10 20:40:00,1.46935,1.4703,1.4693,1.46985,1281000000.0
2009-03-10 20:45:00,1.46985,1.4702,1.46915,1.46975,1140200000.0
2009-03-10 20:50:00,1.4698,1.4703,1.4696,1.4696,722400000.0
2009-03-10 20:55:00,1.4696,1.4703,1.4695,1.47015,804200000.0
2009-03-10 21:00:00,1.47015,1.47085,1.47005,1.47005,585400000.0
2009-03-10 21:05:00,1.47015,1.47085,1.47015,1.4707,691600000.0
2009-03-10 21:10:00,1.47075,1.4717,1.4707,1.4715,446700000.0
2009-03-10 21:15:00,1.47165,1.4719,1.47115,1.4717,705700000.0
2009-03-10 21:20:00,1.4716,1.47205,1.4716,1.47175,366000000.0
2009-03-10 21:25:00,1.47175,1.472,1.4714,1.4718,614200000.0
2009-03-10 21:30:00,1.47175,1.47255,1.47165,1.472,566800000.0
2009-03-10 21:35:00,1.47215,1.4726,1.47175,1.4724,353600000.0
2009-03-10 21:40:00,1.4723,1.4728,1.47165,1.472,390800000.0
2009-03-10 21:45:00,1.472,1.47275,1.4716,1.4725,405800000.0
2009-03-10 21:50:00,1.4726,1.4727,1.47175,1.4721,492200000.0
2009-03-10 21:55:00,1.4721,1.4725,1.4721,1.47235,308800000.0
2009-03-10 22:00:00,1.4724,1.4726,1.47215,1.4726,302800000.0
2009-03-10 22:05:00,1.4727,1.4728,1.47215,1.4727,404000000.0
2009-03-10 22:10:00,1.4727,1.47275,1.47175,1.47185,536600000.0
2009-03-10 22:15:00,1.47175,1.47205,1.47095,1.4712,430200000.0
2009-03-10 22:20:00,1.47125,1.47135,1.471,1.47125,407200000.0
2009-03-10 22:25:00,1.47125,1.4714,1.471,1.471,305200000.0
2009-03-10 22:30:00,1.47105,1.47105,1.4704,1.47075,282600000.0
2009-03-10 22:35:00,1.4708,1.47135,1.47045,1.47085,338200000.0
2009-03-10 22:40:00,1.4708,1.4714,1.4706,1.47085,368600000.0
2009-03-10 22:45:00,1.47085,1.4714,1.4705,1.471,420300000.0
2009-03-10 22:50:00,1.4707,1.4712,1.4707,1.4711,241200000.0
2009-03-10 22:55:00,1.4711,1.4719,1.471,1.47185,109600000.0
2009-03-10 23:00:00,1.47185,1.47185,1.47077,1.47145,215000000.0
2009-03-10 23:05:00,1.4712,1.4717,1.4712,1.4716,66200000.0
2009-03-10 23:10:00,1.47155,1.4717,1.47065,1.47115,62000000.0
2009-03-10 23:15:00,1.4711,1.47165,1.471,1.4713,134000000.0
2009-03-10 23:20:00,1.4712,1.47125,1.47078,1.47078,63200000.0
2009-03-10 23:25:00,1.47085,1.47125,1.47073,1.4709,62600000.0
2009-03-10 23:30:00,1.471,1.47155,1.471,1.47125,69400000.0
2009-03-10 23:35:00,1.47135,1.4715,1.471,1.47145,58200000.0
2009-03-10 23:40:00,1.4711,1.4714,1.47045,1.4706,316300000.0
2009-03-10 23:45:00,1.4706,1.47095,1.4706,1.47085,30800000.0
2009-03-10 23:50:00,1.47095,1.47105,1.4707,1.47085,38000000.0
2009-03-10 23:55:00,1.4705,1.47095,1.4705,1.47085,51800000.0
2009-03-11 00:00:00,1.47085,1.47085,1.4707,1.4707,162200000.0
2009-03-11 00:05:00,1.4707,1.47095,1.47065,1.47085,86000000.0
2009-03-11 00:10:00,1.47085,1.47085,1.47042,1.47062,78400000.0
2009-03-11 00:15:00,1.47063,1.471,1.47037,1.47085,76800000.0
2009-03-11 00:20:00,1.47085,1.4713,1.47085,1.47125,192600000.0
2009-03-11 00:25:00,1.47125,1.4721,1.4706,1.4716,654200000.0
2009-03-11 00:30:00,1.4716,1.47205,1.471,1.471,319200000.0
2009-03-11 00:35:00,1.4711,1.4715,1.47085,1.4715,165800000.0
2009-03-11 00:40:00,1.4715,1.4715,1.4708,1.47115,182800000.0
2009-03-11 00:45:00,1.47105,1.47145,1.47095,1.4714,273800000.0
2009-03-11 00:50:00,1.4714,1.473,1.4714,1.4725,533400000.0
2009-03-11 00:55:00,1.4724,1.47315,1.4724,1.47275,176600000.0
2009-03-11 01:00:00,1.47285,1.4741,1.4728,1.4732,219000000.0
2009-03-11 01:05:00,1.4732,1.4737,1.4731,1.4735,144600000.0
2009-03-11 01:10:00,1.4735,1.4741,1.47325,1.4733,324400000.0
2009-03-11 01:15:00,1.4731,1.4734,1.4731,1.4731,214000000.0
2009-03-11 01:20:00,1.4732,1.47365,1.4731,1.4734,103400000.0
2009-03-11 01:25:00,1.4733,1.4733,1.47275,1.473,277200000.0
2009-03-11 01:30:00,1.4731,1.47385,1.4731,1.4738,165800000.0
2009-03-11 01:35:00,1.47385,1.474,1.4738,1.4739,62800000.0
2009-03-11 01:40:00,1.4739,1.4743,1.4738,1.474,148200000.0
2009-03-11 01:45:00,1.474,1.47425,1.47375,1.4738,187000000.0
2009-03-11 01:50:00,1.4738,1.4744,1.47375,1.47415,243200000.0
2009-03-11 01:55:00,1.4741,1.4743,1.4739,1.474,260400000.0
2009-03-11 02:00:00,1.47395,1.4742,1.4735,1.4735,153200000.0
2009-03-11 02:05:00,1.47375,1.47395,1.4734,1.47375,414599999.0
2009-03-11 02:10:00,1.4736,1.4742,1.4736,1.4741,202000000.0
2009-03-11 02:15:00,1.47415,1.47435,1.47375,1.4741,282000000.0
2009-03-11 02:20:00,1.4741,1.4748,1.47405,1.4747,343000000.0
2009-03-11 02:25:00,1.47475,1.47475,1.47435,1.47455,338800000.0
2009-03-11 02:30:00,1.47455,1.47475,1.47415,1.4743,242000000.0
2009-03-11 02:35:00,1.4743,1.4747,1.474,1.4743,114200000.0
2009-03-11 02:40:00,1.4743,1.4747,1.474,1.47465,213200000.0
2009-03-11 02:45:00,1.47465,1.4747,1.47403,1.47455,160400000.0
2009-03-11 02:50:00,1.4745,1.47475,1.4745,1.4745,139400000.0
2009-03-11 02:55:00,1.4745,1.4746,1.4738,1.47435,426000000.0
2009-03-11 03:00:00,1.47435,1.4745,1.47365,1.4738,262200000.0
2009-03-11 03:05:00,1.4738,1.4743,1.4735,1.4738,380600000.0
2009-03-11 03:10:00,1.47385,1.4739,1.4731,1.4732,360600000.0
2009-03-11 03:15:00,1.4733,1.47435,1.4731,1.4741,604400000.0
2009-03-11 03:20:00,1.4741,1.47465,1.4734,1.47425,425800000.0
2009-03-11 03:25:00,1.4742,1.4744,1.47365,1.47435,440200000.0
2009-03-11 03:30:00,1.4743,1.4745,1.4739,1.474,347500000.0
2009-03-11 03:35:00,1.4741,1.4743,1.474,1.4741,101400000.0
2009-03-11 03:40:00,1.47415,1.4742,1.4735,1.4735,337600000.0
2009-03-11 03:45:00,1.4736,1.474,1.4733,1.4737,344200000.0
2009-03-11 03:50:00,1.47365,1.47395,1.4735,1.47385,169000000.0
2009-03-11 03:55:00,1.4739,1.47415,1.47355,1.47368,304600000.0
2009-03-11 04:00:00,1.474,1.474,1.47322,1.47346,65800000.0
2009-03-11 04:05:00,1.474,1.47425,1.474,1.4741,134400000.0
2009-03-11 04:10:00,1.4742,1.47425,1.474,1.47415,129200000.0
2009-03-11 04:15:00,1.4741,1.4742,1.474,1.474,178600000.0
2009-03-11 04:20:00,1.474,1.47405,1.4736,1.474,263800000.0
2009-03-11 04:25:00,1.474,1.4745,1.47379,1.4742,147200000.0
2009-03-11 04:30:00,1.4742,1.47435,1.47395,1.474,407800000.0
2009-03-11 04:35:00,1.47405,1.47425,1.47395,1.4742,189200000.0
2009-03-11 04:40:00,1.4742,1.4742,1.47355,1.47385,332000000.0
2009-03-11 04:45:00,1.47385,1.47385,1.47306,1.4737,127800000.0
2009-03-11 04:50:00,1.47324,1.47395,1.47322,1.4738,101400000.0
2009-03-11 04:55:00,1.4738,1.47405,1.47355,1.47375,256300000.0
2009-03-11 05:00:00,1.4738,1.4741,1.47365,1.4737,146000000.0
2009-03-11 05:05:00,1.47375,1.4745,1.4737,1.474,380000000.0
2009-03-11 05:10:00,1.474,1.47445,1.47395,1.4744,186600000.0
2009-03-11 05:15:00,1.4743,1.47445,1.4739,1.4744,282400000.0
2009-03-11 05:20:00,1.4744,1.4744,1.4742,1.4743,296800000.0
2009-03-11 05:25:00,1.4743,1.4745,1.4742,1.4745,207200000.0
2009-03-11 05:30:00,1.47445,1.4766,1.47375,1.4739,858200000.0
2009-03-11 05:35:00,1.474,1.4758,1.4737,1.4758,992600000.0
2009-03-11 05:40:00,1.4757,1.4764,1.4743,1.47475,747800000.0
2009-03-11 05:45:00,1.47485,1.476,1.4743,1.47565,473600000.0
2009-03-11 05:50:00,1.47565,1.4761,1.4752,1.4752,478000000.0
2009-03-11 05:55:00,1.4752,1.4753,1.4745,1.4747,399075000.0
2009-03-11 06:00:00,1.4747,1.4749,1.47345,1.47375,587800000.0
2009-03-11 06:05:00,1.4736,1.4742,1.47265,1.4742,707100000.0
2009-03-11 06:10:00,1.4742,1.4747,1.4732,1.4737,657600000.0
2009-03-11 06:15:00,1.47345,1.47406,1.47285,1.473,559800000.0
2009-03-11 06:20:00,1.473,1.4732,1.4723,1.473,589800000.0
2009-03-11 06:25:00,1.473,1.4735,1.4725,1.4727,697800000.0
2009-03-11 06:30:00,1.4726,1.47305,1.47225,1.473,851800000.0
2009-03-11 06:35:00,1.473,1.47355,1.473,1.4733,596200000.0
2009-03-11 06:40:00,1.4733,1.4738,1.47295,1.4736,520400000.0
2009-03-11 06:45:00,1.4736,1.474,1.4727,1.4737,613200000.0
2009-03-11 06:50:00,1.4736,1.4745,1.4734,1.4743,506200000.0
2009-03-11 06:55:00,1.47445,1.47455,1.4733,1.47405,358800000.0
2009-03-11 07:00:00,1.4741,1.4747,1.474,1.4744,443600000.0
2009-03-11 07:05:00,1.4744,1.4759,1.47425,1.4753,548400000.0
2009-03-11 07:10:00,1.4753,1.476,1.47415,1.47465,631000000.0
2009-03-11 07:15:00,1.4747,1.4748,1.4737,1.47375,364400000.0
2009-03-11 07:20:00,1.47375,1.4747,1.4737,1.474,541400000.0
2009-03-11 07:25:00,1.47405,1.4744,1.4736,1.47375,419200000.0
2009-03-11 07:30:00,1.4737,1.4738,1.47324,1.47375,427000000.0
2009-03-11 07:35:00,1.47375,1.47415,1.47345,1.4739,521400000.0
2009-03-11 07:40:00,1.4739,1.47425,1.4738,1.47405,286600000.0
2009-03-11 07:45:00,1.47405,1.47425,1.47367,1.47415,363000000.0
2009-03-11 07:50:00,1.47415,1.47445,1.4741,1.47415,82200000.0
2009-03-11 07:55:00,1.47415,1.47425,1.4741,1.4742,137600000.0
2009-03-11 08:00:00,1.4742,1.4742,1.47328,1.4733,567400000.0
2009-03-11 08:05:00,1.4733,1.474,1.4733,1.4734,607800000.0
2009-03-11 08:10:00,1.4734,1.47345,1.473,1.4732,501400000.0
2009-03-11 08:15:00,1.47307,1.47335,1.47242,1.4733,172300000.0
2009-03-11 08:20:00,1.4732,1.4737,1.47265,1.4732,398600000.0
2009-03-11 08:25:00,1.4732,1.47325,1.4731,1.4732,201200000.0
2009-03-11 08:30:00,1.4731,1.4739,1.473,1.4733,554800000.0
2009-03-11 08:35:00,1.4734,1.474,1.473,1.4739,858800000.0
2009-03-11 08:40:00,1.4738,1.47455,1.47305,1.4732,451200000.0
2009-03-11 08:45:00,1.4733,1.47385,1.4733,1.47385,335800000.0
2009-03-11 08:50:00,1.4738,1.47455,1.4736,1.4737,416400000.0
2009-03-11 08:55:00,1.4737,1.4741,1.4728,1.47315,486900000.0
2009-03-11 09:00:00,1.47315,1.4738,1.47315,1.4735,557000000.0
2009-03-11 09:05:00,1.4735,1.4746,1.4732,1.4732,495600000.0
2009-03-11 09:10:00,1.4732,1.4734,1.47275,1.47335,486200000.0
2009-03-11 09:15:00,1.4733,1.4734,1.4727,1.47305,508600000.0
2009-03-11 09:20:00,1.4729,1.47405,1.47245,1.4727,636600000.0
2009-03-11 09:25:00,1.47285,1.47335,1.47215,1.47325,446200000.0
2009-03-11 09:30:00,1.4732,1.4734,1.4722,1.47275,433450000.0
2009-03-11 09:35:00,1.47275,1.4733,1.4727,1.4731,566200000.0
2009-03-11 09:40:00,1.4731,1.47375,1.4728,1.47295,640200000.0
2009-03-11 09:45:00,1.47295,1.4735,1.4728,1.4734,432800000.0
2009-03-11 09:50:00,1.4734,1.4738,1.4733,1.4735,511800000.0
2009-03-11 09:55:00,1.4736,1.47375,1.47265,1.4735,817000000.0
2009-03-11 10:00:00,1.4734,1.4737,1.47265,1.4736,944975000.0
2009-03-11 10:05:00,1.4736,1.47385,1.4729,1.4733,815200000.0
2009-03-11 10:10:00,1.47335,1.47445,1.4729,1.4741,1075100000.0
2009-03-11 10:15:00,1.47415,1.47545,1.4741,1.47545,782600000.0
2009-03-11 10:20:00,1.47545,1.4756,1.4745,1.47475,734300000.0
2009-03-11 10:25:00,1.47475,1.4752,1.47435,1.47485,917000000.0
2009-03-11 10:30:00,1.47485,1.47485,1.47355,1.4739,711000000.0
2009-03-11 10:35:00,1.474,1.47425,1.4737,1.47425,592000000.0
2009-03-11 10:40:00,1.47425,1.4744,1.4736,1.4736,507900000.0
2009-03-11 10:45:00,1.4736,1.47425,1.47285,1.473,871200000.0
2009-03-11 10:50:00,1.47285,1.4734,1.47215,1.47235,1284200000.0
2009-03-11 10:55:00,1.4723,1.4733,1.4723,1.47285,942200000.0
2009-03-11 11:00:00,1.4728,1.47375,1.47275,1.47375,777600000.0
2009-03-11 11:05:00,1.47375,1.47405,1.4733,1.4735,847200000.0
2009-03-11 11:10:00,1.4736,1.47395,1.47335,1.47385,646400000.0
2009-03-11 11:15:00,1.47385,1.4754,1.47385,1.47515,939800001.0
2009-03-11 11:20:00,1.4753,1.4759,1.4751,1.47525,844800000.0
2009-03-11 11:25:00,1.47525,1.47535,1.47445,1.47485,684000000.0
2009-03-11 11:30:00,1.47485,1.47565,1.4748,1.4755,729600000.0
2009-03-11 11:35:00,1.4755,1.4758,1.4752,1.4753,849200000.0
2009-03-11 11:40:00,1.4753,1.4756,1.4748,1.4748,828400000.0
2009-03-11 11:45:00,1.4748,1.4755,1.4745,1.4753,982600000.0
2009-03-11 11:50:00,1.4753,1.4756,1.4751,1.4755,1069100000.0
2009-03-11 11:55:00,1.47525,1.4756,1.4752,1.4752,495800000.0
2009-03-11 12:00:00,1.4753,1.47565,1.475,1.4752,490200000.0
2009-03-11 12:05:00,1.4752,1.4755,1.47515,1.4753,574000000.0
2009-03-11 12:10:00,1.4753,1.47865,1.47525,1.47825,1441400000.0
2009-03-11 12:15:00,1.4782,1.4787,1.478,1.47835,1304200000.0
2009-03-11 12:20:00,1.4784,1.48025,1.47825,1.4794,1297299997.0
2009-03-11 12:25:00,1.4794,1.47975,1.47865,1.4788,1485800002.0
2009-03-11 12:30:00,1.4788,1.4796,1.4786,1.47945,908200000.0
2009-03-11 12:35:00,1.47945,1.47945,1.4785,1.4787,1105400001.0
2009-03-11 12:40:00,1.47865,1.47945,1.4786,1.479,1034100000.0
2009-03-11 12:45:00,1.479,1.479,1.4778,1.4779,851100000.0
2009-03-11 12:50:00,1.4779,1.47855,1.4777,1.4783,1112200000.0
2009-03-11 12:55:00,1.47835,1.47895,1.47815,1.47835,703200000.0
2009-03-11 13:00:00,1.47835,1.47835,1.47735,1.47765,621800000.0
2009-03-11 13:05:00,1.47765,1.4783,1.4776,1.4782,490200000.0
2009-03-11 13:10:00,1.47815,1.4787,1.4777,1.4786,679400001.0
2009-03-11 13:15:00,1.4786,1.4789,1.4781,1.4786,850800000.0
2009-03-11 13:20:00,1.4786,1.479,1.47855,1.47855,775900000.0
2009-03-11 13:25:00,1.47855,1.47855,1.47715,1.47735,954200000.0
2009-03-11 13:30:00,1.4774,1.4777,1.477,1.4774,1381800001.0
2009-03-11 13:35:00,1.47755,1.478,1.4773,1.47765,807300000.0
2009-03-11 13:40:00,1.4776,1.4778,1.4767,1.4775,1605399999.0
2009-03-11 13:45:00,1.4775,1.479,1.47715,1.47755,1686300000.0
2009-03-11 13:50:00,1.4776,1.4784,1.4776,1.478,534600000.0
2009-03-11 13:55:00,1.4781,1.47815,1.4772,1.4775,1457950000.0
2009-03-11 14:00:00,1.4775,1.4782,1.4772,1.4775,1498900000.0
2009-03-11 14:05:00,1.4775,1.4781,1.47735,1.47765,1620600000.0
2009-03-11 14:10:00,1.47765,1.47795,1.47755,1.4776,1108400000.0
2009-03-11 14:15:00,1.4776,1.47795,1.4772,1.47765,1099400000.0
2009-03-11 14:20:00,1.47765,1.4779,1.4772,1.4778,1195900000.0
2009-03-11 14:25:00,1.4777,1.4785,1.4776,1.4781,936800000.0
2009-03-11 14:30:00,1.47815,1.47835,1.47775,1.47785,1102200000.0
2009-03-11 14:35:00,1.4778,1.4785,1.4778,1.4781,1314600001.0
2009-03-11 14:40:00,1.4782,1.4784,1.4775,1.4776,1119200000.0
2009-03-11 14:45:00,1.47755,1.478,1.4775,1.47765,860799999.0
2009-03-11 14:50:00,1.47765,1.4779,1.47725,1.4776,845900000.0
2009-03-11 14:55:00,1.47755,1.4786,1.4774,1.4776,1000000000.0
2009-03-11 15:00:00,1.4775,1.47765,1.4765,1.4767,1435800000.0
2009-03-11 15:05:00,1.47665,1.4778,1.4765,1.4776,1383199999.0
2009-03-11 15:10:00,1.4776,1.47815,1.4771,1.47725,1707300000.0
2009-03-11 15:15:00,1.47725,1.47875,1.47725,1.47855,1470300000.0
2009-03-11 15:20:00,1.47855,1.4788,1.4782,1.4784,1112500000.0
2009-03-11 15:25:00,1.4785,1.4788,1.47835,1.4785,834200000.0
2009-03-11 15:30:00,1.4785,1.47865,1.477,1.477,1289200000.0
2009-03-11 15:35:00,1.47705,1.47835,1.4765,1.4778,1812200000.0
2009-03-11 15:40:00,1.47785,1.4783,1.47675,1.47785,1660400000.0
2009-03-11 15:45:00,1.47785,1.4788,1.4776,1.47845,1517600000.0
2009-03-11 15:50:00,1.4786,1.4794,1.47835,1.4793,1498400000.0
2009-03-11 15:55:00,1.47935,1.4795,1.4785,1.47905,1251400001.0
2009-03-11 16:00:00,1.47905,1.4793,1.4782,1.47845,930700000.0
2009-03-11 16:05:00,1.47835,1.47885,1.47825,1.47855,734600000.0
2009-03-11 16:10:00,1.4785,1.4792,1.4784,1.4787,1424200001.0
2009-03-11 16:15:00,1.4787,1.4791,1.4786,1.47905,1024400000.0
2009-03-11 16:20:00,1.479,1.48035,1.4786,1.4802,1231800000.0
2009-03-11 16:25:00,1.48015,1.4803,1.47945,1.4795,1641900001.0
2009-03-11 16:30:00,1.4795,1.4799,1.4791,1.4799,1674200001.0
2009-03-11 16:35:00,1.47995,1.48035,1.47935,1.47985,1586400000.0
2009-03-11 16:40:00,1.47985,1.48065,1.47935,1.48015,1483400000.0
2009-03-11 16:45:00,1.4802,1.4802,1.47855,1.4786,1110400000.0
2009-03-11 16:50:00,1.4786,1.47875,1.47705,1.4775,1437800000.0
2009-03-11 16:55:00,1.4775,1.47865,1.4774,1.4785,1336200000.0
2009-03-11 17:00:00,1.47845,1.4795,1.4784,1.47945,1395600000.0
2009-03-11 17:05:00,1.4794,1.47955,1.47895,1.4795,1345400000.0
2009-03-11 17:10:00,1.4795,1.47995,1.4792,1.47995,1668200000.0
2009-03-11 17:15:00,1.48,1.48155,1.47975,1.4814,1383600000.0
2009-03-11 17:20:00,1.4815,1.4816,1.4803,1.48055,1203400000.0
2009-03-11 17:25:00,1.48065,1.48085,1.48045,1.48055,927000000.0
2009-03-11 17:30:00,1.4806,1.4809,1.4804,1.48085,952800000.0
2009-03-11 17:35:00,1.48085,1.48155,1.48045,1.481,1336900000.0
2009-03-11 17:40:00,1.481,1.48105,1.4803,1.48075,1147300000.0
2009-03-11 17:45:00,1.4808,1.48085,1.4795,1.4797,1153000000.0
2009-03-11 17:50:00,1.4797,1.4804,1.47925,1.47945,802400000.0
2009-03-11 17:55:00,1.47945,1.4798,1.4789,1.47975,1560400000.0
2009-03-11 18:00:00,1.4798,1.4816,1.4796,1.48085,1479500000.0
2009-03-11 18:05:00,1.48075,1.481,1.48,1.4804,1060475000.0
2009-03-11 18:10:00,1.48035,1.48035,1.4796,1.4798,1002400000.0
2009-03-11 18:15:00,1.4798,1.48015,1.47975,1.4799,689600000.0
2009-03-11 18:20:00,1.4799,1.4799,1.47825,1.4792,1000600000.0
2009-03-11 18:25:00,1.4792,1.47935,1.4777,1.4781,962000000.0
2009-03-11 18:30:00,1.4781,1.47845,1.4779,1.4782,959200000.0
2009-03-11 18:35:00,1.47815,1.4786,1.47785,1.47805,1378999996.0
2009-03-11 18:40:00,1.4781,1.4783,1.47735,1.47755,1633200000.0
2009-03-11 18:45:00,1.4776,1.4785,1.47755,1.4778,1007000000.0
2009-03-11 18:50:00,1.4778,1.4779,1.4765,1.4766,1306400001.0
2009-03-11 18:55:00,1.4766,1.47725,1.4765,1.4765,1050400000.0
2009-03-11 19:00:00,1.47655,1.47705,1.47595,1.4761,1662000000.0
2009-03-11 19:05:00,1.4761,1.477,1.47595,1.4768,960400000.0
2009-03-11 19:10:00,1.4768,1.4774,1.4765,1.47725,858000000.0
2009-03-11 19:15:00,1.47725,1.47785,1.4771,1.47745,914800000.0
2009-03-11 19:20:00,1.47745,1.4778,1.4766,1.4768,671300000.0
2009-03-11 19:25:00,1.4769,1.4769,1.4762,1.4768,528600000.0
2009-03-11 19:30:00,1.47685,1.47855,1.4768,1.47765,720400000.0
2009-03-11 19:35:00,1.47765,1.47795,1.47735,1.4775,788000000.0
2009-03-11 19:40:00,1.47755,1.47805,1.47735,1.4779,810400000.0
2009-03-11 19:45:00,1.4779,1.4783,1.4779,1.4782,549700000.0
2009-03-11 19:50:00,1.4783,1.4784,1.4776,1.47775,685500000.0
2009-03-11 19:55:00,1.47775,1.47825,1.4775,1.47825,704600000.0
2009-03-11 20:00:00,1.47825,1.4784,1.47765,1.4783,563000000.0
2009-03-11 20:05:00,1.4782,1.4784,1.4777,1.47775,782000000.0
2009-03-11 20:10:00,1.4778,1.4787,1.47765,1.4787,550600000.0
2009-03-11 20:15:00,1.47865,1.4787,1.47805,1.4782,1100600000.0
2009-03-11 20:20:00,1.4782,1.4792,1.4782,1.47885,555200000.0
2009-03-11 20:25:00,1.47875,1.47905,1.4781,1.47855,863600000.0
2009-03-11 20:30:00,1.47855,1.4786,1.47685,1.4774,759600000.0
2009-03-11 20:35:00,1.4774,1.4782,1.4774,1.478,646400000.0
2009-03-11 20:40:00,1.478,1.4785,1.47715,1.47845,566400000.0
2009-03-11 20:45:00,1.47855,1.47875,1.47805,1.47835,852600000.0
2009-03-11 20:50:00,1.4783,1.4785,1.47805,1.4782,731600000.0
2009-03-11 20:55:00,1.4782,1.4784,1.478,1.4781,666400000.0
2009-03-11 21:00:00,1.4781,1.4789,1.47795,1.4786,856400000.0
2009-03-11 21:05:00,1.47865,1.47955,1.47825,1.47925,1157475000.0
2009-03-11 21:10:00,1.47925,1.4793,1.47855,1.4793,786600000.0
2009-03-11 21:15:00,1.47925,1.4815,1.4787,1.48115,1157200000.0
2009-03-11 21:20:00,1.4813,1.4816,1.48085,1.4811,1011600000.0
2009-03-11 21:25:00,1.4811,1.48195,1.4805,1.48175,1226200000.0
2009-03-11 21:30:00,1.48175,1.48185,1.48025,1.4811,840800000.0
2009-03-11 21:35:00,1.4811,1.48215,1.481,1.48205,782900000.0
2009-03-11 21:40:00,1.48205,1.48215,1.4814,1.4816,560000000.0
2009-03-11 21:45:00,1.4816,1.4821,1.48145,1.4815,1033400000.0
2009-03-11 21:50:00,1.4815,1.48205,1.48145,1.48165,598400000.0
2009-03-11 21:55:00,1.48165,1.4818,1.48015,1.48095,536500000.0
2009-03-11 22:00:00,1.48095,1.4815,1.48065,1.48105,526800000.0
2009-03-11 22:05:00,1.48075,1.4812,1.48035,1.4805,710300000.0
2009-03-11 22:10:00,1.48055,1.48115,1.48035,1.4808,400400000.0
2009-03-11 22:15:00,1.48105,1.4812,1.48015,1.48035,267600000.0
2009-03-11 22:20:00,1.4803,1.48065,1.4802,1.4805,279400000.0
2009-03-11 22:25:00,1.48065,1.48085,1.4803,1.48075,208400000.0
2009-03-11 22:30:00,1.48075,1.48075,1.4805,1.48055,221200000.0
2009-03-11 22:35:00,1.4805,1.48065,1.47959,1.47985,245400000.0
2009-03-11 22:40:00,1.47958,1.48005,1.47928,1.48,193600000.0
2009-03-11 22:45:00,1.48,1.4801,1.47936,1.4801,415200000.0
2009-03-11 22:50:00,1.4802,1.4802,1.48,1.48005,138200000.0
2009-03-11 22:55:00,1.48,1.48025,1.4799,1.48,131600000.0
2009-03-11 23:00:00,1.47995,1.47995,1.47865,1.4791,111800000.0
2009-03-11 23:05:00,1.47915,1.4794,1.4791,1.4793,66800000.0
2009-03-11 23:10:00,1.4793,1.4802,1.4793,1.48015,211600000.0
2009-03-11 23:15:00,1.48005,1.4802,1.47995,1.4802,88600000.0
2009-03-11 23:20:00,1.47973,1.4802,1.47973,1.48,231400000.0
2009-03-11 23:25:00,1.48005,1.4808,1.47965,1.4804,222400000.0
2009-03-11 23:30:00,1.4804,1.4806,1.4801,1.4805,95000000.0
2009-03-11 23:35:00,1.48055,1.48055,1.4801,1.4801,50800000.0
2009-03-11 23:40:00,1.4801,1.4805,1.48005,1.4803,101800000.0
2009-03-11 23:45:00,1.48045,1.48045,1.4798,1.4804,136200000.0
2009-03-11 23:50:00,1.48045,1.48045,1.47975,1.4803,275200000.0
2009-03-11 23:55:00,1.4804,1.4807,1.4803,1.4804,223000000.0
2009-03-12 00:00:00,1.4804,1.4804,1.48008,1.4803,238400000.0
2009-03-12 00:05:00,1.4803,1.48035,1.4803,1.48035,108800000.0
2009-03-12 00:10:00,1.48035,1.48055,1.4803,1.48055,63600000.0
2009-03-12 00:15:00,1.4804,1.4806,1.4801,1.48045,71900000.0
2009-03-12 00:20:00,1.48014,1.4804,1.47966,1.47971,88000000.0
2009-03-12 00:25:00,1.48015,1.4808,1.47979,1.48075,108400000.0
2009-03-12 00:30:00,1.4807,1.4807,1.48,1.48047,140600000.0
2009-03-12 00:35:00,1.48027,1.4809,1.48015,1.4807,307800000.0
2009-03-12 00:40:00,1.4807,1.4807,1.48006,1.48038,261200000.0
2009-03-12 00:45:00,1.4805,1.48085,1.48004,1.4805,320600000.0
2009-03-12 00:50:00,1.4805,1.48065,1.48045,1.4805,109200000.0
2009-03-12 00:55:00,1.48055,1.48055,1.4798,1.48025,167600000.0
2009-03-12 01:00:00,1.4803,1.48065,1.48025,1.4804,151800000.0
2009-03-12 01:05:00,1.4804,1.48055,1.47965,1.48,152600000.0
2009-03-12 01:10:00,1.48,1.4806,1.48,1.4803,152200000.0
2009-03-12 01:15:00,1.48045,1.4806,1.48,1.48,46400000.0
2009-03-12 01:20:00,1.47995,1.48025,1.47984,1.4801,120800000.0
2009-03-12 01:25:00,1.4801,1.4804,1.4797,1.4801,536600000.0
2009-03-12 01:30:00,1.4801,1.48025,1.47964,1.4801,172200000.0
2009-03-12 01:35:00,1.47975,1.48015,1.47975,1.4801,240000000.0
2009-03-12 01:40:00,1.48004,1.48025,1.4797,1.48,128200000.0
2009-03-12 01:45:00,1.47976,1.4801,1.47963,1.48005,93600000.0
2009-03-12 01:50:00,1.48005,1.4802,1.47895,1.4798,493800000.0
2009-03-12 01:55:00,1.4798,1.47985,1.4796,1.47965,194000000.0
2009-03-12 02:00:00,1.47965,1.4798,1.47915,1.4792,288000000.0
2009-03-12 02:05:00,1.4792,1.4792,1.47875,1.4791,415400000.0
2009-03-12 02:10:00,1.4791,1.4793,1.47883,1.47906,345800000.0
2009-03-12 02:15:00,1.4792,1.4798,1.47835,1.4798,279600000.0
2009-03-12 02:20:00,1.47975,1.4798,1.4794,1.4796,478200000.0
2009-03-12 02:25:00,1.4796,1.4797,1.4795,1.4797,215800000.0
2009-03-12 02:30:00,1.4797,1.4805,1.4791,1.4799,884000000.0
2009-03-12 02:35:00,1.4799,1.4805,1.4799,1.4803,614000000.0
2009-03-12 02:40:00,1.47995,1.4807,1.4795,1.4795,419000000.0
2009-03-12 02:45:00,1.4795,1.4802,1.47905,1.4799,649400000.0
2009-03-12 02:50:00,1.4799,1.4804,1.4799,1.4803,314200000.0
2009-03-12 02:55:00,1.4804,1.48055,1.48,1.48035,962000000.0
2009-03-12 03:00:00,1.4803,1.4803,1.47952,1.47983,246800000.0
2009-03-12 03:05:00,1.4802,1.4802,1.4798,1.4798,515000000.0
2009-03-12 03:10:00,1.47985,1.4805,1.4797,1.4799,533800000.0
2009-03-12 03:15:00,1.4799,1.48,1.47905,1.47935,665600000.0
2009-03-12 03:20:00,1.47945,1.4799,1.4792,1.4793,845200000.0
2009-03-12 03:25:00,1.4793,1.4797,1.4792,1.4793,693800000.0
2009-03-12 03:30:00,1.4793,1.47935,1.4791,1.4791,565400000.0
2009-03-12 03:35:00,1.4791,1.47945,1.47895,1.4792,610000000.0
2009-03-12 03:40:00,1.4792,1.4795,1.4791,1.4792,685200000.0
2009-03-12 03:45:00,1.4792,1.4796,1.4792,1.4792,480000000.0
2009-03-12 03:50:00,1.4792,1.4797,1.4792,1.4796,779400000.0
2009-03-12 03:55:00,1.4796,1.47995,1.47945,1.4795,204600000.0
2009-03-12 04:00:00,1.47965,1.47995,1.4795,1.4795,316000000.0
2009-03-12 04:05:00,1.4795,1.48,1.4795,1.4795,397200000.0
2009-03-12 04:10:00,1.4795,1.4798,1.47935,1.47945,170400000.0
2009-03-12 04:15:00,1.47945,1.48,1.4794,1.4796,479600000.0
2009-03-12 04:20:00,1.4796,1.47985,1.4795,1.4795,352800000.0
2009-03-12 04:25:00,1.47933,1.4797,1.47929,1.4797,264800000.0
2009-03-12 04:30:00,1.4797,1.4797,1.47935,1.4796,265000000.0
2009-03-12 04:35:00,1.4796,1.4798,1.47935,1.4798,335400000.0
2009-03-12 04:40:00,1.4798,1.4798,1.47935,1.4795,511000000.0
2009-03-12 04:45:00,1.4795,1.4795,1.4795,1.4795,309800000.0
2009-03-12 04:50:00,1.47955,1.4796,1.4795,1.4796,211800000.0
2009-03-12 04:55:00,1.4796,1.4799,1.479,1.4798,200400000.0
2009-03-12 05:00:00,1.4799,1.4801,1.4793,1.4796,271600000.0
2009-03-12 05:05:00,1.47945,1.48075,1.47935,1.4798,450400000.0
2009-03-12 05:10:00,1.4798,1.48015,1.4798,1.4799,304800000.0
2009-03-12 05:15:00,1.47985,1.4803,1.47965,1.4799,409400000.0
2009-03-12 05:20:00,1.47985,1.4805,1.47945,1.4797,511400000.0
2009-03-12 05:25:00,1.4797,1.4799,1.4794,1.4795,507200000.0
2009-03-12 05:30:00,1.47903,1.47965,1.47903,1.4795,283600000.0
2009-03-12 05:35:00,1.4794,1.4805,1.4792,1.4796,681200000.0
2009-03-12 05:40:00,1.4796,1.4802,1.4792,1.4795,1243000000.0
2009-03-12 05:45:00,1.4795,1.4797,1.47925,1.4793,646800000.0
2009-03-12 05:50:00,1.47935,1.47955,1.47925,1.4793,361600000.0
2009-03-12 05:55:00,1.4793,1.47975,1.4791,1.4793,654200000.0
2009-03-12 06:00:00,1.4793,1.4798,1.4793,1.4798,438200000.0
2009-03-12 06:05:00,1.4797,1.4798,1.4794,1.47965,514600000.0
2009-03-12 06:10:00,1.4796,1.4798,1.4793,1.47945,632600000.0
2009-03-12 06:15:00,1.4794,1.4797,1.4791,1.4792,915200000.0
2009-03-12 06:20:00,1.4792,1.4795,1.479,1.4792,599600000.0
2009-03-12 06:25:00,1.4792,1.47945,1.47915,1.4792,703200000.0
2009-03-12 06:30:00,1.4791,1.4791,1.47825,1.4786,486000000.0
2009-03-12 06:35:00,1.47865,1.4797,1.4785,1.47915,244500000.0
2009-03-12 06:40:00,1.4791,1.4798,1.47875,1.4794,255200000.0
2009-03-12 06:45:00,1.47945,1.47985,1.47915,1.47965,587400000.0
2009-03-12 06:50:00,1.4798,1.47985,1.4786,1.4792,542600000.0
2009-03-12 06:55:00,1.4792,1.47965,1.47895,1.4793,813000000.0
2009-03-12 07:00:00,1.4794,1.4794,1.479,1.479,455000000.0
2009-03-12 07:05:00,1.479,1.47945,1.479,1.47945,119600000.0
2009-03-12 07:10:00,1.47945,1.47985,1.47925,1.4798,556200000.0
2009-03-12 07:15:00,1.47975,1.47985,1.47945,1.4798,309200000.0
2009-03-12 07:20:00,1.47975,1.47975,1.4792,1.4796,632800000.0
2009-03-12 07:25:00,1.4796,1.48115,1.4794,1.4808,653600000.0
2009-03-12 07:30:00,1.4809,1.48095,1.4796,1.4797,410800000.0
2009-03-12 07:35:00,1.4797,1.48065,1.4796,1.48065,524600000.0
2009-03-12 07:40:00,1.48065,1.4818,1.4806,1.4815,562600000.0
2009-03-12 07:45:00,1.4815,1.4818,1.4804,1.48085,396000000.0
2009-03-12 07:50:00,1.481,1.48185,1.48085,1.4812,365200000.0
2009-03-12 07:55:00,1.48125,1.4817,1.48095,1.48165,255600000.0
2009-03-12 08:00:00,1.48165,1.48165,1.47975,1.48035,749400000.0
2009-03-12 08:05:00,1.48035,1.48185,1.48035,1.48115,447600000.0
2009-03-12 08:10:00,1.4811,1.4812,1.48005,1.48055,335600000.0
2009-03-12 08:15:00,1.48055,1.4809,1.47985,1.48085,232400000.0
2009-03-12 08:20:00,1.4808,1.4814,1.48045,1.4812,313800000.0
2009-03-12 08:25:00,1.4812,1.48135,1.4804,1.4806,323600000.0
2009-03-12 08:30:00,1.4806,1.4816,1.48005,1.4816,613800000.0
2009-03-12 08:35:00,1.4816,1.4816,1.4799,1.48025,378400000.0
2009-03-12 08:40:00,1.48035,1.4805,1.479,1.4804,733800000.0
2009-03-12 08:45:00,1.4804,1.48085,1.4797,1.4803,1065400000.0
2009-03-12 08:50:00,1.48025,1.48085,1.4795,1.48065,677600000.0
2009-03-12 08:55:00,1.48065,1.48065,1.47915,1.47965,563200000.0
2009-03-12 09:00:00,1.47975,1.47995,1.47955,1.47985,337400000.0
2009-03-12 09:05:00,1.47985,1.48045,1.47905,1.47995,651800000.0
2009-03-12 09:10:00,1.47995,1.4801,1.4795,1.48,726200000.0
2009-03-12 09:15:00,1.4799,1.48085,1.47955,1.4805,850100000.0
2009-03-12 09:20:00,1.4805,1.48075,1.4802,1.4802,346800000.0
2009-03-12 09:25:00,1.4802,1.4804,1.479,1.4793,542800000.0
2009-03-12 09:30:00,1.4793,1.4797,1.47815,1.4785,934200000.0
2009-03-12 09:35:00,1.4785,1.4796,1.4785,1.4795,493200000.0
2009-03-12 09:40:00,1.4796,1.47965,1.4784,1.4787,853700000.0
2009-03-12 09:45:00,1.4787,1.4791,1.47825,1.479,659400000.0
2009-03-12 09:50:00,1.479,1.479,1.4782,1.47855,411000000.0
2009-03-12 09:55:00,1.47855,1.47905,1.4773,1.4776,770700000.0
2009-03-12 10:00:00,1.4776,1.47855,1.4773,1.4774,1283700000.0
2009-03-12 10:05:00,1.4774,1.4777,1.4765,1.4773,1582400000.0
2009-03-12 10:10:00,1.4773,1.47855,1.47725,1.4776,1548400000.0
2009-03-12 10:15:00,1.4776,1.478,1.47735,1.4776,1016400000.0
2009-03-12 10:20:00,1.47765,1.47765,1.47575,1.47685,1091600000.0
2009-03-12 10:25:00,1.47685,1.4771,1.4754,1.4756,1410500001.0
2009-03-12 10:30:00,1.4756,1.4764,1.47555,1.4756,1186300000.0
2009-03-12 10:35:00,1.4756,1.4762,1.4755,1.4757,1264229100.0
2009-03-12 10:40:00,1.4757,1.47595,1.4753,1.4754,682458200.0
2009-03-12 10:45:00,1.47535,1.4759,1.47525,1.4755,1621500000.0
2009-03-12 10:50:00,1.47565,1.4762,1.4755,1.4759,1202300000.0
2009-03-12 10:55:00,1.4759,1.4768,1.4759,1.4764,602800000.0
2009-03-12 11:00:00,1.47645,1.4768,1.47615,1.4764,804600000.0
2009-03-12 11:05:00,1.4764,1.47735,1.47635,1.4772,839500000.0
2009-03-12 11:10:00,1.4772,1.47725,1.4764,1.4767,863900000.0
2009-03-12 11:15:00,1.4767,1.4773,1.47645,1.4767,709000000.0
2009-03-12 11:20:00,1.4767,1.47695,1.47655,1.4767,767000000.0
2009-03-12 11:25:00,1.47675,1.4776,1.4767,1.4776,767700000.0
2009-03-12 11:30:00,1.4776,1.47865,1.4775,1.47865,760000001.0
2009-03-12 11:35:00,1.47865,1.47885,1.4776,1.47765,800400000.0
2009-03-12 11:40:00,1.47775,1.47785,1.4773,1.4773,580400000.0
2009-03-12 11:45:00,1.47735,1.47805,1.47735,1.4776,571000000.0
2009-03-12 11:50:00,1.4776,1.47825,1.4774,1.47825,902800000.0
2009-03-12 11:55:00,1.4783,1.4783,1.4773,1.4774,741400000.0
2009-03-12 12:00:00,1.47735,1.47825,1.4772,1.47815,477400000.0
2009-03-12 12:05:00,1.4781,1.4786,1.47795,1.4785,700400000.0
2009-03-12 12:10:00,1.4785,1.4785,1.47655,1.47775,1128500000.0
2009-03-12 12:15:00,1.47775,1.47775,1.47675,1.47745,822475000.0
2009-03-12 12:20:00,1.47735,1.47765,1.47685,1.477,516600000.0
2009-03-12 12:25:00,1.477,1.4778,1.4769,1.47775,628200000.0
2009-03-12 12:30:00,1.4778,1.4783,1.477,1.4777,727500000.0
2009-03-12 12:35:00,1.47755,1.4777,1.47715,1.4774,885200000.0
2009-03-12 12:40:00,1.4774,1.4778,1.4771,1.4772,315800000.0
2009-03-12 12:45:00,1.4771,1.47775,1.4771,1.4774,899000000.0
2009-03-12 12:50:00,1.47745,1.4786,1.4773,1.47835,638500000.0
2009-03-12 12:55:00,1.4783,1.4783,1.47725,1.47735,936400000.0
2009-03-12 13:00:00,1.4777,1.4777,1.4772,1.47735,841400002.0
2009-03-12 13:05:00,1.4774,1.4777,1.47725,1.4775,659600000.0
2009-03-12 13:10:00,1.47745,1.4775,1.477,1.47725,437800000.0
2009-03-12 13:15:00,1.4774,1.47745,1.47625,1.4766,567450000.0
2009-03-12 13:20:00,1.47655,1.4776,1.4764,1.47685,860900000.0
2009-03-12 13:25:00,1.4769,1.4773,1.4765,1.4771,648800000.0
2009-03-12 13:30:00,1.4772,1.4797,1.47715,1.4792,945699999.0
2009-03-12 13:35:00,1.4792,1.4799,1.47855,1.4798,1566400001.0
2009-03-12 13:40:00,1.4798,1.4803,1.4795,1.4795,1475600000.0
2009-03-12 13:45:00,1.4795,1.47985,1.47875,1.4792,1354600003.0
2009-03-12 13:50:00,1.4792,1.48125,1.4792,1.481,1942900003.0
2009-03-12 13:55:00,1.481,1.48105,1.4805,1.4805,1470200001.0
2009-03-12 14:00:00,1.4806,1.4836,1.4805,1.48345,1573300001.0
2009-03-12 14:05:00,1.48345,1.4835,1.4829,1.48335,627200000.0
2009-03-12 14:10:00,1.48335,1.48355,1.48315,1.4832,920400000.0
2009-03-12 14:15:00,1.4832,1.48365,1.4832,1.4835,1075000000.0
2009-03-12 14:20:00,1.4835,1.4837,1.4832,1.48345,755700000.0
2009-03-12 14:25:00,1.4835,1.48375,1.4829,1.483,1051399999.0
2009-03-12 14:30:00,1.48305,1.4847,1.48305,1.484,1480500000.0
2009-03-12 14:35:00,1.484,1.4841,1.48305,1.48365,1643000000.0
2009-03-12 14:40:00,1.48365,1.48395,1.4827,1.4831,1271600000.0
2009-03-12 14:45:00,1.4831,1.48475,1.4829,1.48445,1843600000.0
2009-03-12 14:50:00,1.4845,1.4849,1.48445,1.4845,1761600001.0
2009-03-12 14:55:00,1.4845,1.4885,1.48445,1.4871,2607600000.0
2009-03-12 15:00:00,1.4872,1.51295,1.48695,1.51295,3181499994.0
2009-03-12 15:05:00,1.513,1.51815,1.5128,1.51605,4583699988.0
2009-03-12 15:10:00,1.51595,1.52295,1.5155,1.522,2635799991.0
2009-03-12 15:15:00,1.52215,1.5273,1.5217,1.52375,3596999994.0
2009-03-12 15:20:00,1.525,1.53025,1.52485,1.52825,2428199985.0
2009-03-12 15:25:00,1.52835,1.5285,1.519,1.5229,2318400002.0
2009-03-12 15:30:00,1.5229,1.529,1.5229,1.5249,2776400005.0
2009-03-12 15:35:00,1.5249,1.5259,1.5225,1.52315,2175900005.0
2009-03-12 15:40:00,1.52305,1.5232,1.52135,1.52145,2729600003.0
2009-03-12 15:45:00,1.5215,1.5218,1.518,1.5214,2637400000.0
2009-03-12 15:50:00,1.52145,1.523,1.52,1.5205,1893999999.0
2009-03-12 15:55:00,1.5205,1.521,1.51915,1.5198,1511000000.0
2009-03-12 16:00:00,1.5198,1.5208,1.5181,1.5181,1854999997.0
2009-03-12 16:05:00,1.51805,1.5195,1.51745,1.51815,1436600001.0
2009-03-12 16:10:00,1.51815,1.5266,1.5181,1.52635,2629699997.0
2009-03-12 16:15:00,1.5263,1.5271,1.52315,1.52355,2167500000.0
2009-03-12 16:20:00,1.52355,1.52355,1.5207,1.5219,1606000000.0
2009-03-12 16:25:00,1.5219,1.522,1.52055,1.5206,1263299998.0
2009-03-12 16:30:00,1.5206,1.522,1.5191,1.52015,1043200000.0
2009-03-12 16:35:00,1.52025,1.52115,1.51965,1.5207,1948600001.0
2009-03-12 16:40:00,1.5207,1.5217,1.51995,1.5216,1638500002.0
2009-03-12 16:45:00,1.5216,1.52185,1.5205,1.52115,1895999997.0
2009-03-12 16:50:00,1.5211,1.52185,1.52065,1.52085,2240700001.0
2009-03-12 16:55:00,1.52085,1.52165,1.5202,1.52025,1741999994.0
2009-03-12 17:00:00,1.5203,1.52065,1.51955,1.52,2078699997.0
2009-03-12 17:05:00,1.52,1.52115,1.51945,1.5208,1552599993.0
2009-03-12 17:10:00,1.5208,1.5218,1.5203,1.52145,1806700001.0
2009-03-12 17:15:00,1.5216,1.5223,1.5211,1.5213,952965001.0
2009-03-12 17:20:00,1.52125,1.5214,1.5196,1.5199,1186500000.0
2009-03-12 17:25:00,1.5198,1.52055,1.5195,1.5196,1479200001.0
2009-03-12 17:30:00,1.5196,1.51975,1.5187,1.51875,1414199995.0
2009-03-12 17:35:00,1.51875,1.5214,1.51745,1.5208,2406400005.0
2009-03-12 17:40:00,1.5208,1.52275,1.5201,1.5224,2399100006.0
2009-03-12 17:45:00,1.5225,1.52335,1.52205,1.52325,1512999996.0
2009-03-12 17:50:00,1.52325,1.52355,1.52145,1.5224,1046799998.0
2009-03-12 17:55:00,1.5225,1.5231,1.5209,1.522,894600000.0
2009-03-12 18:00:00,1.5221,1.52225,1.5212,1.52195,935200000.0
2009-03-12 18:05:00,1.52195,1.5231,1.5219,1.5229,695000000.0
2009-03-12 18:10:00,1.523,1.52395,1.52265,1.5229,724200000.0
2009-03-12 18:15:00,1.5229,1.52345,1.52235,1.52305,973800000.0
2009-03-12 18:20:00,1.52305,1.52365,1.523,1.5231,452600000.0
2009-03-12 18:25:00,1.52315,1.5232,1.522,1.5226,531400000.0
2009-03-12 18:30:00,1.5226,1.5231,1.5216,1.523,545300000.0
2009-03-12 18:35:00,1.52295,1.5232,1.522,1.523,616600000.0
2009-03-12 18:40:00,1.523,1.52425,1.52275,1.52385,692600000.0
2009-03-12 18:45:00,1.52385,1.5241,1.52295,1.523,370400000.0
2009-03-12 18:50:00,1.523,1.52335,1.5223,1.52255,315600000.0
2009-03-12 18:55:00,1.5225,1.5238,1.5224,1.5236,626600000.0
2009-03-12 19:00:00,1.52355,1.5247,1.52285,1.5232,884800000.0
2009-03-12 19:05:00,1.52335,1.5242,1.5232,1.52355,782000001.0
2009-03-12 19:10:00,1.52355,1.5248,1.52345,1.5241,923300000.0
2009-03-12 19:15:00,1.5241,1.52465,1.52375,1.52385,414000000.0
2009-03-12 19:20:00,1.52385,1.5244,1.52375,1.52415,345000000.0
2009-03-12 19:25:00,1.52415,1.52435,1.5221,1.5226,528800000.0
2009-03-12 19:30:00,1.5226,1.52415,1.5221,1.5239,434800000.0
2009-03-12 19:35:00,1.52375,1.5239,1.523,1.52345,546000000.0
2009-03-12 19:40:00,1.5235,1.5247,1.52295,1.5247,400400000.0
2009-03-12 19:45:00,1.52475,1.52495,1.52385,1.5241,557000000.0
2009-03-12 19:50:00,1.5241,1.5247,1.5241,1.5245,360200000.0
2009-03-12 19:55:00,1.52445,1.5247,1.524,1.5245,398600000.0
2009-03-12 20:00:00,1.5245,1.5246,1.52355,1.524,558000000.0
2009-03-12 20:05:00,1.524,1.5245,1.52355,1.5237,545399998.0
2009-03-12 20:10:00,1.5238,1.5246,1.5238,1.524,381600000.0
2009-03-12 20:15:00,1.524,1.5256,1.5239,1.52535,563000000.0
2009-03-12 20:20:00,1.5254,1.52545,1.5243,1.52525,355200000.0
2009-03-12 20:25:00,1.5252,1.5255,1.52475,1.5255,295400000.0
2009-03-12 20:30:00,1.52545,1.52575,1.52495,1.52565,638600000.0
2009-03-12 20:35:00,1.5257,1.5263,1.5257,1.526,642399998.0
2009-03-12 20:40:00,1.5261,1.5263,1.52605,1.52625,462400000.0
2009-03-12 20:45:00,1.52625,1.52665,1.526,1.52645,466600000.0
2009-03-12 20:50:00,1.52645,1.52715,1.52645,1.52715,364600000.0
2009-03-12 20:55:00,1.5272,1.5279,1.5264,1.5277,693200000.0
2009-03-12 21:00:00,1.5277,1.52865,1.5274,1.5282,769000000.0
2009-03-12 21:05:00,1.5282,1.5285,1.5274,1.52835,520000000.0
2009-03-12 21:10:00,1.52835,1.52905,1.52815,1.52895,465800000.0
2009-03-12 21:15:00,1.5289,1.5297,1.5287,1.52925,1326599996.0
2009-03-12 21:20:00,1.52925,1.52965,1.5287,1.52885,657800000.0
2009-03-12 21:25:00,1.5291,1.52955,1.52875,1.52915,795400000.0
2009-03-12 21:30:00,1.5288,1.52895,1.5279,1.52815,656800000.0
2009-03-12 21:35:00,1.52815,1.5289,1.5281,1.52865,336400000.0
2009-03-12 21:40:00,1.5287,1.5297,1.52865,1.52965,742200000.0
2009-03-12 21:45:00,1.5297,1.53065,1.52945,1.5303,1110999999.0
2009-03-12 21:50:00,1.5303,1.53145,1.53005,1.5306,1661799983.0
2009-03-12 21:55:00,1.53065,1.5308,1.52985,1.53065,767400000.0
2009-03-12 22:00:00,1.53065,1.53075,1.52955,1.52955,455000000.0
2009-03-12 22:05:00,1.52955,1.5318,1.5291,1.5318,385000000.0
2009-03-12 22:10:00,1.5315,1.53365,1.5314,1.5336,489400000.0
2009-03-12 22:15:00,1.5336,1.53365,1.532,1.53255,384200000.0
2009-03-12 22:20:00,1.5326,1.5327,1.5319,1.5321,270200000.0
2009-03-12 22:25:00,1.5321,1.5321,1.5304,1.53075,513000000.0
2009-03-12 22:30:00,1.5307,1.53085,1.5291,1.5297,510600000.0
2009-03-12 22:35:00,1.5299,1.53005,1.52965,1.5298,96600000.0
2009-03-12 22:40:00,1.5297,1.52985,1.5294,1.5294,192600000.0
2009-03-12 22:45:00,1.52935,1.52955,1.52905,1.5294,509400000.0
2009-03-12 22:50:00,1.52945,1.5296,1.52935,1.52945,260600000.0
2009-03-12 22:55:00,1.5294,1.5297,1.52935,1.5297,414000000.0
2009-03-12 23:00:00,1.5297,1.53145,1.52945,1.5313,192600000.0
2009-03-12 23:05:00,1.5313,1.53195,1.5311,1.5314,125400000.0
2009-03-12 23:10:00,1.5317,1.5318,1.5306,1.53115,110000000.0
2009-03-12 23:15:00,1.53125,1.53125,1.5305,1.5308,93200000.0
2009-03-12 23:20:00,1.5307,1.5315,1.5305,1.531,152200000.0
2009-03-12 23:25:00,1.53115,1.53145,1.53085,1.53145,210600000.0
2009-03-12 23:30:00,1.5309,1.533,1.5309,1.5321,207900000.0
2009-03-12 23:35:00,1.53215,1.53285,1.5314,1.5319,179600000.0
2009-03-12 23:40:00,1.5313,1.5323,1.53085,1.5322,86000000.0
2009-03-12 23:45:00,1.5319,1.5322,1.5314,1.5318,88600000.0
2009-03-12 23:50:00,1.5315,1.5322,1.5313,1.5316,209800000.0
2009-03-12 23:55:00,1.53155,1.53235,1.5304,1.53075,392800000.0
2009-03-13 00:00:00,1.5308,1.53315,1.53045,1.53265,376700000.0
2009-03-13 00:05:00,1.53265,1.5332,1.531,1.532,647800000.0
2009-03-13 00:10:00,1.532,1.5328,1.53195,1.532,420400000.0
2009-03-13 00:15:00,1.532,1.5327,1.53185,1.5325,692000000.0
2009-03-13 00:20:00,1.5324,1.5331,1.53225,1.5328,510600000.0
2009-03-13 00:25:00,1.533,1.533,1.53225,1.5327,99000000.0
2009-03-13 00:30:00,1.5327,1.533,1.5326,1.5326,66600000.0
2009-03-13 00:35:00,1.5327,1.5327,1.532,1.532,186800000.0
2009-03-13 00:40:00,1.532,1.53285,1.5305,1.531,540600000.0
2009-03-13 00:45:00,1.531,1.53155,1.53035,1.5311,732800000.0
2009-03-13 00:50:00,1.5311,1.5322,1.53075,1.5319,292955000.0
2009-03-13 00:55:00,1.532,1.532,1.5305,1.531,205000000.0
2009-03-13 01:00:00,1.53105,1.53135,1.53085,1.531,211800000.0
2009-03-13 01:05:00,1.53105,1.5314,1.53045,1.5305,172600000.0
2009-03-13 01:10:00,1.5305,1.53115,1.5305,1.5308,121600000.0
2009-03-13 01:15:00,1.5308,1.5308,1.53007,1.53065,180000000.0
2009-03-13 01:20:00,1.5306,1.5312,1.52955,1.5297,413000000.0
2009-03-13 01:25:00,1.5297,1.5305,1.52965,1.5302,565600000.0
2009-03-13 01:30:00,1.5302,1.5307,1.5301,1.53045,95400000.0
2009-03-13 01:35:00,1.53055,1.5309,1.5301,1.5302,69800000.0
2009-03-13 01:40:00,1.5302,1.5302,1.5302,1.5302,81600000.0
2009-03-13 01:45:00,1.5302,1.53022,1.52966,1.5297,120200000.0
2009-03-13 01:50:00,1.52985,1.5308,1.52962,1.53075,228800000.0
2009-03-13 01:55:00,1.5307,1.5312,1.5307,1.53075,177000000.0
2009-03-13 02:00:00,1.53075,1.5314,1.5306,1.531,224200000.0
2009-03-13 02:05:00,1.53105,1.5313,1.5299,1.5309,658400000.0
2009-03-13 02:10:00,1.53105,1.53135,1.5303,1.5312,620200000.0
2009-03-13 02:15:00,1.5312,1.5315,1.5302,1.5309,483400000.0
2009-03-13 02:20:00,1.5308,1.53095,1.5305,1.5307,164600000.0
2009-03-13 02:25:00,1.53085,1.5317,1.5307,1.5317,369200000.0
2009-03-13 02:30:00,1.5316,1.53195,1.5298,1.5306,362110000.0
2009-03-13 02:35:00,1.53065,1.5321,1.53055,1.53175,281800000.0
2009-03-13 02:40:00,1.5319,1.53195,1.53165,1.5317,141200000.0
2009-03-13 02:45:00,1.5318,1.53285,1.53175,1.5325,233800000.0
2009-03-13 02:50:00,1.5324,1.53325,1.5324,1.53275,234000000.0
2009-03-13 02:55:00,1.5327,1.53315,1.5326,1.5329,245200000.0
2009-03-13 03:00:00,1.5329,1.5332,1.5327,1.53295,300600000.0
2009-03-13 03:05:00,1.533,1.5333,1.53255,1.5327,376200000.0
2009-03-13 03:10:00,1.5327,1.5332,1.5325,1.5327,289000000.0
2009-03-13 03:15:00,1.5327,1.5333,1.532,1.5333,472800000.0
2009-03-13 03:20:00,1.5333,1.5333,1.5323,1.53275,317000000.0
2009-03-13 03:25:00,1.5328,1.53285,1.5323,1.53285,236000000.0
2009-03-13 03:30:00,1.53285,1.53315,1.53245,1.5328,222600000.0
2009-03-13 03:35:00,1.53275,1.53335,1.5323,1.5329,221600000.0
2009-03-13 03:40:00,1.53285,1.5335,1.53285,1.5335,314200000.0
2009-03-13 03:45:00,1.5336,1.5341,1.5332,1.5332,391600000.0
2009-03-13 03:50:00,1.5332,1.5335,1.5326,1.53325,362900000.0
2009-03-13 03:55:00,1.5333,1.534,1.5333,1.5339,106200000.0
2009-03-13 04:00:00,1.534,1.53445,1.5338,1.53415,395600000.0
2009-03-13 04:05:00,1.53415,1.5343,1.5337,1.534,221800000.0
2009-03-13 04:10:00,1.53405,1.5344,1.53365,1.53375,323000000.0
2009-03-13 04:15:00,1.5337,1.53415,1.5337,1.53375,233000000.0
2009-03-13 04:20:00,1.5337,1.534,1.5336,1.534,162800000.0
2009-03-13 04:25:00,1.534,1.5345,1.534,1.53435,296800000.0
2009-03-13 04:30:00,1.53435,1.53445,1.5336,1.5341,338800000.0
2009-03-13 04:35:00,1.5341,1.53455,1.534,1.53405,428600000.0
2009-03-13 04:40:00,1.53405,1.5341,1.53312,1.53335,394799996.0
2009-03-13 04:45:00,1.53342,1.53425,1.53327,1.5341,159400000.0
2009-03-13 04:50:00,1.5341,1.53465,1.5341,1.53425,357600000.0
2009-03-13 04:55:00,1.53425,1.5355,1.5342,1.5355,439700000.0
2009-03-13 05:00:00,1.5355,1.5356,1.535,1.53525,418000000.0
2009-03-13 05:05:00,1.53525,1.5355,1.5352,1.5355,123400000.0
2009-03-13 05:10:00,1.5356,1.53655,1.53515,1.5363,325400000.0
2009-03-13 05:15:00,1.53625,1.53715,1.53625,1.53665,521599999.0
2009-03-13 05:20:00,1.5366,1.53735,1.53655,1.5372,231800000.0
2009-03-13 05:25:00,1.5372,1.5375,1.537,1.5371,352400000.0
2009-03-13 05:30:00,1.5371,1.53725,1.53654,1.53683,173200000.0
2009-03-13 05:35:00,1.53705,1.53745,1.537,1.5372,323800000.0
2009-03-13 05:40:00,1.5372,1.53725,1.537,1.537,212400000.0
2009-03-13 05:45:00,1.5371,1.5372,1.53635,1.53665,280000000.0
2009-03-13 05:50:00,1.5366,1.53875,1.53645,1.53845,403600000.0
2009-03-13 05:55:00,1.53845,1.5398,1.53835,1.5397,718199997.0
2009-03-13 06:00:00,1.5397,1.5397,1.5389,1.539,291400000.0
2009-03-13 06:05:00,1.53895,1.53905,1.5388,1.539,44000000.0
2009-03-13 06:10:00,1.53915,1.5393,1.53895,1.53895,180600000.0
2009-03-13 06:15:00,1.53905,1.5393,1.53825,1.53825,184800000.0
2009-03-13 06:20:00,1.53825,1.53875,1.53745,1.538,151600000.0
2009-03-13 06:25:00,1.538,1.53815,1.5372,1.53725,141500000.0
2009-03-13 06:30:00,1.5372,1.53735,1.53565,1.53655,347800000.0
2009-03-13 06:35:00,1.53655,1.537,1.53645,1.5366,333000000.0
2009-03-13 06:40:00,1.5366,1.53685,1.5365,1.5366,391600000.0
2009-03-13 06:45:00,1.5366,1.5367,1.53605,1.5366,210600000.0
2009-03-13 06:50:00,1.53655,1.5373,1.5363,1.5367,456000000.0
2009-03-13 06:55:00,1.53675,1.53795,1.5367,1.53735,253000000.0
2009-03-13 07:00:00,1.53745,1.5379,1.537,1.5374,211400000.0
2009-03-13 07:05:00,1.5374,1.53765,1.537,1.537,122000000.0
2009-03-13 07:10:00,1.537,1.53755,1.537,1.5372,244400000.0
2009-03-13 07:15:00,1.5372,1.5372,1.5363,1.5368,266300000.0
2009-03-13 07:20:00,1.53685,1.53685,1.5365,1.5368,43000000.0
2009-03-13 07:25:00,1.5367,1.53675,1.5358,1.53615,143800000.0
2009-03-13 07:30:00,1.53625,1.5365,1.53545,1.5358,197200000.0
2009-03-13 07:35:00,1.5359,1.53655,1.53565,1.536,295600000.0
2009-03-13 07:40:00,1.53605,1.53615,1.536,1.536,168800000.0
2009-03-13 07:45:00,1.5359,1.5363,1.5358,1.53595,171200000.0
2009-03-13 07:50:00,1.53595,1.53645,1.5358,1.5359,143800000.0
2009-03-13 07:55:00,1.53585,1.53655,1.5358,1.5364,357600000.0
2009-03-13 08:00:00,1.5364,1.5367,1.5362,1.53655,293000000.0
2009-03-13 08:05:00,1.53655,1.5367,1.5362,1.5362,231200000.0
2009-03-13 08:10:00,1.53625,1.53635,1.53578,1.53625,582000000.0
2009-03-13 08:15:00,1.5362,1.53685,1.5362,1.53625,208600000.0
2009-03-13 08:20:00,1.5364,1.53675,1.53585,1.53595,275200000.0
2009-03-13 08:25:00,1.53595,1.53755,1.53575,1.5358,235400000.0
2009-03-13 08:30:00,1.5358,1.5362,1.53435,1.53455,323600000.0
2009-03-13 08:35:00,1.53455,1.53455,1.5334,1.53405,533199996.0
2009-03-13 08:40:00,1.53405,1.53545,1.53405,1.5347,318200000.0
2009-03-13 08:45:00,1.5347,1.53505,1.5346,1.5348,444800000.0
2009-03-13 08:50:00,1.5347,1.5348,1.53315,1.5333,770399998.0
2009-03-13 08:55:00,1.53335,1.5339,1.5331,1.5332,319200000.0
2009-03-13 09:00:00,1.5332,1.5335,1.5316,1.53185,855600000.0
2009-03-13 09:05:00,1.53175,1.53325,1.5315,1.53245,998800000.0
2009-03-13 09:10:00,1.5324,1.5329,1.53225,1.53275,562200000.0
2009-03-13 09:15:00,1.5327,1.534,1.5327,1.5339,478200000.0
2009-03-13 09:20:00,1.5339,1.5339,1.53295,1.53305,802800000.0
2009-03-13 09:25:00,1.53305,1.534,1.53275,1.5335,815700000.0
2009-03-13 09:30:00,1.53365,1.5343,1.53305,1.5336,651400000.0
2009-03-13 09:35:00,1.53365,1.53365,1.5315,1.5326,913800000.0
2009-03-13 09:40:00,1.5326,1.53485,1.53235,1.534,1055199999.0
2009-03-13 09:45:00,1.534,1.5353,1.5336,1.5353,840400000.0
2009-03-13 09:50:00,1.5354,1.5362,1.53345,1.5341,979200000.0
2009-03-13 09:55:00,1.53405,1.53485,1.534,1.5346,892400000.0
2009-03-13 10:00:00,1.5346,1.53565,1.53425,1.53465,866400000.0
2009-03-13 10:05:00,1.5348,1.53635,1.53455,1.5359,985700000.0
2009-03-13 10:10:00,1.5359,1.5378,1.53455,1.5346,851200000.0
2009-03-13 10:15:00,1.5347,1.53625,1.53355,1.5357,1092500000.0
2009-03-13 10:20:00,1.53585,1.5366,1.5354,1.5357,1339400000.0
2009-03-13 10:25:00,1.5357,1.5367,1.5351,1.5364,1061800000.0
2009-03-13 10:30:00,1.5364,1.53685,1.53515,1.5356,758000000.0
2009-03-13 10:35:00,1.5356,1.5356,1.5338,1.534,918000000.0
2009-03-13 10:40:00,1.534,1.5352,1.534,1.5342,992200000.0
2009-03-13 10:45:00,1.5341,1.5342,1.53315,1.534,819800000.0
2009-03-13 10:50:00,1.534,1.5352,1.5336,1.5339,1232400000.0
2009-03-13 10:55:00,1.5339,1.53455,1.53355,1.5343,729200000.0
2009-03-13 11:00:00,1.53415,1.53495,1.53405,1.5342,1186400002.0
2009-03-13 11:05:00,1.5342,1.53435,1.5321,1.5328,759200000.0
2009-03-13 11:10:00,1.5328,1.53315,1.53215,1.53215,713700000.0
2009-03-13 11:15:00,1.5322,1.5337,1.532,1.533,800800000.0
2009-03-13 11:20:00,1.53295,1.53455,1.5327,1.5343,684800000.0
2009-03-13 11:25:00,1.5342,1.5353,1.5328,1.5331,661500000.0
2009-03-13 11:30:00,1.5331,1.53315,1.5325,1.5328,618000000.0
2009-03-13 11:35:00,1.5328,1.53315,1.53215,1.5323,707400000.0
2009-03-13 11:40:00,1.5323,1.5323,1.53125,1.5318,1021800000.0
2009-03-13 11:45:00,1.5318,1.53265,1.5312,1.5312,680500000.0
2009-03-13 11:50:00,1.5312,1.5329,1.531,1.53255,871700000.0
2009-03-13 11:55:00,1.5324,1.5327,1.52965,1.5298,842200000.0
2009-03-13 12:00:00,1.5297,1.5305,1.5294,1.53015,1081600001.0
2009-03-13 12:05:00,1.53015,1.53055,1.5299,1.5303,1400799997.0
2009-03-13 12:10:00,1.53025,1.53055,1.5291,1.5291,1059200000.0
2009-03-13 12:15:00,1.52915,1.5295,1.52855,1.52915,819800000.0
2009-03-13 12:20:00,1.52915,1.52925,1.52635,1.5285,1208199998.0
2009-03-13 12:25:00,1.52855,1.52865,1.5272,1.5285,1067700000.0
2009-03-13 12:30:00,1.5285,1.52935,1.52785,1.52885,847200000.0
2009-03-13 12:35:00,1.52885,1.5293,1.5284,1.5285,726900000.0
2009-03-13 12:40:00,1.5285,1.5289,1.5278,1.52875,682400000.0
2009-03-13 12:45:00,1.52875,1.52955,1.52865,1.5294,703400000.0
2009-03-13 12:50:00,1.5294,1.53005,1.529,1.52965,518000002.0
2009-03-13 12:55:00,1.5297,1.5307,1.5293,1.53045,695500000.0
2009-03-13 13:00:00,1.5306,1.53145,1.53005,1.5307,736400000.0
2009-03-13 13:05:00,1.5307,1.5307,1.5295,1.5301,804800000.0
2009-03-13 13:10:00,1.5301,1.5305,1.52915,1.52975,999200001.0
2009-03-13 13:15:00,1.52975,1.53105,1.52975,1.5303,709000000.0
2009-03-13 13:20:00,1.5303,1.53075,1.5301,1.5306,456800000.0
2009-03-13 13:25:00,1.53045,1.5312,1.53,1.5311,696800000.0
2009-03-13 13:30:00,1.53125,1.53145,1.5305,1.5309,1068200000.0
2009-03-13 13:35:00,1.53095,1.5312,1.5305,1.5305,694800000.0
2009-03-13 13:40:00,1.5305,1.5316,1.53035,1.5316,791400000.0
2009-03-13 13:45:00,1.5316,1.53355,1.5311,1.53295,1222700001.0
2009-03-13 13:50:00,1.53295,1.53315,1.53205,1.5327,922100000.0
2009-03-13 13:55:00,1.5326,1.53405,1.5326,1.5332,1184100000.0
2009-03-13 14:00:00,1.5332,1.5347,1.53245,1.5347,1523799999.0
2009-03-13 14:05:00,1.53465,1.5375,1.53455,1.536,1202755000.0
2009-03-13 14:10:00,1.536,1.5374,1.5336,1.5371,1466200000.0
2009-03-13 14:15:00,1.5371,1.5373,1.5363,1.5365,917200000.0
2009-03-13 14:20:00,1.5365,1.53715,1.536,1.5369,1119800000.0
2009-03-13 14:25:00,1.53685,1.53715,1.536,1.5371,1257800000.0
2009-03-13 14:30:00,1.53715,1.5381,1.5362,1.5381,1183799999.0
2009-03-13 14:35:00,1.5382,1.5397,1.53815,1.53925,1457399999.0
2009-03-13 14:40:00,1.5392,1.53945,1.5381,1.5394,1460800000.0
2009-03-13 14:45:00,1.5395,1.54005,1.5386,1.5387,1803600000.0
2009-03-13 14:50:00,1.53865,1.53865,1.53755,1.5376,1782200003.0
2009-03-13 14:55:00,1.5376,1.5376,1.53645,1.5368,1033100000.0
2009-03-13 15:00:00,1.53675,1.5372,1.5354,1.53585,1083300001.0
2009-03-13 15:05:00,1.53585,1.5365,1.53545,1.5358,1290800000.0
2009-03-13 15:10:00,1.5358,1.5368,1.5357,1.536,1129000000.0
2009-03-13 15:15:00,1.536,1.53795,1.536,1.53785,943200001.0
2009-03-13 15:20:00,1.53775,1.5378,1.5358,1.53595,774600000.0
2009-03-13 15:25:00,1.53595,1.536,1.5355,1.5357,880200000.0
2009-03-13 15:30:00,1.5356,1.53575,1.5336,1.5346,1465600000.0
2009-03-13 15:35:00,1.53475,1.53635,1.53455,1.5361,1557200000.0
2009-03-13 15:40:00,1.536,1.5366,1.5353,1.53635,1539200000.0
2009-03-13 15:45:00,1.5363,1.53645,1.53505,1.53515,1252800000.0
2009-03-13 15:50:00,1.53515,1.53545,1.5343,1.535,1089399998.0
2009-03-13 15:55:00,1.535,1.5363,1.53485,1.53595,1028400000.0
2009-03-13 16:00:00,1.53595,1.5375,1.53575,1.53735,1305199999.0
2009-03-13 16:05:00,1.5373,1.5376,1.53665,1.53675,822800000.0
2009-03-13 16:10:00,1.53685,1.53735,1.536,1.53605,1244500000.0
2009-03-13 16:15:00,1.53605,1.53705,1.5359,1.53635,964300000.0
2009-03-13 16:20:00,1.5363,1.5367,1.53575,1.53575,1004600000.0
2009-03-13 16:25:00,1.5358,1.53585,1.5341,1.5341,1066000000.0
2009-03-13 16:30:00,1.5341,1.53415,1.53275,1.53325,1312400000.0
2009-03-13 16:35:00,1.53315,1.5344,1.5331,1.534,1110200000.0
2009-03-13 16:40:00,1.534,1.5353,1.534,1.53495,978200000.0
2009-03-13 16:45:00,1.53495,1.53565,1.53475,1.535,1190800000.0
2009-03-13 16:50:00,1.5349,1.5351,1.5344,1.5345,1163600000.0
2009-03-13 16:55:00,1.5344,1.5348,1.53325,1.53325,1139200000.0
2009-03-13 17:00:00,1.5333,1.5339,1.53325,1.53375,715000000.0
2009-03-13 17:05:00,1.53375,1.53385,1.5305,1.5316,1323799997.0
2009-03-13 17:10:00,1.5317,1.53215,1.5309,1.53165,981400000.0
2009-03-13 17:15:00,1.5317,1.53225,1.53135,1.5315,985000000.0
2009-03-13 17:20:00,1.5315,1.5315,1.529,1.5302,1256300000.0
2009-03-13 17:25:00,1.5302,1.53155,1.53005,1.5315,1026600001.0
2009-03-13 17:30:00,1.5315,1.5317,1.5302,1.5305,961000002.0
2009-03-13 17:35:00,1.5306,1.5318,1.53035,1.53145,806200000.0
2009-03-13 17:40:00,1.53145,1.53175,1.53085,1.5309,922300000.0
2009-03-13 17:45:00,1.5309,1.531,1.5302,1.53065,701400000.0
2009-03-13 17:50:00,1.5306,1.5312,1.53,1.53085,865800000.0
2009-03-13 17:55:00,1.5308,1.5319,1.53065,1.5315,867300000.0
2009-03-13 18:00:00,1.5315,1.5328,1.53105,1.5315,813800000.0
2009-03-13 18:05:00,1.5315,1.5317,1.5307,1.53075,624800000.0
2009-03-13 18:10:00,1.53075,1.53075,1.5292,1.52955,1007600000.0
2009-03-13 18:15:00,1.52955,1.5307,1.52955,1.5305,459000000.0
2009-03-13 18:20:00,1.53055,1.5317,1.5301,1.5317,624000000.0
2009-03-13 18:25:00,1.5317,1.5321,1.53155,1.53165,850999999.0
2009-03-13 18:30:00,1.5317,1.5325,1.5316,1.53245,397800000.0
2009-03-13 18:35:00,1.53235,1.5325,1.5316,1.53195,501000000.0
2009-03-13 18:40:00,1.53195,1.5331,1.53185,1.533,538000000.0
2009-03-13 18:45:00,1.53295,1.534,1.5315,1.5316,592700000.0
2009-03-13 18:50:00,1.53165,1.53185,1.5314,1.5316,694199993.0
2009-03-13 18:55:00,1.5316,1.53255,1.5315,1.53235,609800000.0
2009-03-13 19:00:00,1.53235,1.5337,1.53235,1.5333,525000000.0
2009-03-13 19:05:00,1.5334,1.5334,1.53275,1.53275,291800000.0
2009-03-13 19:10:00,1.53275,1.5329,1.53265,1.5329,256000000.0
2009-03-13 19:15:00,1.53285,1.53355,1.5328,1.5334,486400000.0
2009-03-13 19:20:00,1.53335,1.5339,1.53305,1.5336,723000000.0
2009-03-13 19:25:00,1.53345,1.5336,1.533,1.53325,591200000.0
2009-03-13 19:30:00,1.53325,1.5334,1.53305,1.5332,341200000.0
2009-03-13 19:35:00,1.53325,1.5333,1.5326,1.5326,392200000.0
2009-03-13 19:40:00,1.53265,1.5327,1.53205,1.53225,330800000.0
2009-03-13 19:45:00,1.5322,1.5326,1.5314,1.53175,448400000.0
2009-03-13 19:50:00,1.53175,1.53265,1.5317,1.5323,240800000.0
2009-03-13 19:55:00,1.5324,1.5327,1.53205,1.5323,436500000.0
2009-03-13 20:00:00,1.53225,1.53255,1.53155,1.5318,420400000.0
2009-03-13 20:05:00,1.5319,1.5325,1.53145,1.53225,329600000.0
2009-03-13 20:10:00,1.5323,1.53235,1.5315,1.5321,490800000.0
2009-03-13 20:15:00,1.532,1.532,1.5314,1.53175,371400000.0
2009-03-13 20:20:00,1.53165,1.53265,1.53145,1.53265,366200000.0
2009-03-13 20:25:00,1.5326,1.5326,1.53075,1.5315,521200000.0
2009-03-13 20:30:00,1.53123,1.53175,1.53105,1.5313,527800000.0
2009-03-13 20:35:00,1.531,1.53215,1.53095,1.53195,472200000.0
2009-03-13 20:40:00,1.532,1.53225,1.5317,1.53185,464800000.0
2009-03-13 20:45:00,1.53185,1.5335,1.5318,1.5334,785000000.0
2009-03-13 20:50:00,1.53355,1.53355,1.533,1.5335,518200000.0
2009-03-13 20:55:00,1.53345,1.5337,1.5331,1.53335,690199999.0
2009-03-13 21:00:00,1.5333,1.5336,1.53265,1.5331,469600000.0
2009-03-13 21:05:00,1.5331,1.5334,1.5328,1.53285,421800000.0
2009-03-13 21:10:00,1.53285,1.53285,1.5322,1.5322,263600000.0
2009-03-13 21:15:00,1.53225,1.53285,1.5321,1.53245,360600000.0
2009-03-13 21:20:00,1.53255,1.5328,1.53204,1.5328,277600000.0
2009-03-13 21:25:00,1.53245,1.533,1.53163,1.5329,538000000.0
2009-03-13 21:30:00,1.533,1.5333,1.5328,1.5331,367200000.0
2009-03-13 21:35:00,1.5331,1.53325,1.5328,1.5331,162400000.0
2009-03-13 21:40:00,1.5331,1.53405,1.533,1.53405,413000000.0
2009-03-13 21:45:00,1.5341,1.53465,1.534,1.53435,467500000.0
2009-03-13 21:50:00,1.5343,1.5345,1.5339,1.5345,334600000.0
2009-03-13 21:55:00,1.5345,1.5345,1.5333,1.53365,296400000.0
2009-03-13 22:00:00,1.53365,1.53365,1.53205,1.5323,595800000.0
2009-03-13 22:05:00,1.53245,1.53275,1.5322,1.53245,225000000.0
2009-03-13 22:10:00,1.53245,1.5326,1.5321,1.5325,284800000.0
2009-03-13 22:15:00,1.5324,1.5325,1.5321,1.53225,137000000.0
2009-03-13 22:20:00,1.5322,1.53235,1.5321,1.5321,164400000.0
2009-03-13 22:25:00,1.5321,1.5323,1.532,1.5321,173200000.0
2009-03-13 22:30:00,1.5321,1.53225,1.5321,1.5321,251600000.0
2009-03-13 22:35:00,1.5321,1.5321,1.5315,1.53155,154600000.0
2009-03-13 22:40:00,1.53155,1.53165,1.53115,1.53165,132800000.0
2009-03-13 22:45:00,1.5316,1.53165,1.53145,1.5316,112800000.0
2009-03-13 22:50:00,1.5316,1.532,1.5315,1.5317,116800000.0
2009-03-13 22:55:00,1.5317,1.53205,1.5316,1.532,78400000.0
2009-03-15 23:00:00,1.5316,1.53205,1.52975,1.52985,77200000.0
2009-03-15 23:05:00,1.5299,1.5301,1.5299,1.5299,31800000.0
2009-03-15 23:10:00,1.53,1.53055,1.52985,1.53035,60000000.0
2009-03-15 23:15:00,1.52995,1.53165,1.5299,1.53065,142200000.0
2009-03-15 23:20:00,1.53085,1.5321,1.5308,1.5312,71000000.0
2009-03-15 23:25:00,1.5312,1.53125,1.53095,1.5312,118600000.0
2009-03-15 23:30:00,1.5311,1.53135,1.53095,1.53095,87200000.0
2009-03-15 23:35:00,1.53072,1.53115,1.52985,1.53085,62400000.0
2009-03-15 23:40:00,1.5301,1.5309,1.5301,1.5308,22800000.0
2009-03-15 23:45:00,1.53075,1.53085,1.53025,1.53085,50800000.0
2009-03-15 23:50:00,1.5306,1.5308,1.53025,1.5304,17200000.0
2009-03-15 23:55:00,1.53065,1.53105,1.5304,1.5304,77000000.0
2009-03-16 00:00:00,1.53055,1.5309,1.5302,1.53065,110400000.0
2009-03-16 00:05:00,1.53065,1.53105,1.5295,1.5305,226400000.0
2009-03-16 00:10:00,1.5305,1.5312,1.53045,1.5309,131000000.0
2009-03-16 00:15:00,1.5309,1.5312,1.5291,1.5308,549200000.0
2009-03-16 00:20:00,1.53075,1.53075,1.5293,1.53,130600000.0
2009-03-16 00:25:00,1.53005,1.5302,1.52995,1.5301,41000000.0
2009-03-16 00:30:00,1.5301,1.5306,1.52995,1.5306,101600000.0
2009-03-16 00:35:00,1.53055,1.53055,1.52875,1.5291,276399999.0
2009-03-16 00:40:00,1.5285,1.52935,1.5285,1.52885,443200000.0
2009-03-16 00:45:00,1.52895,1.52985,1.52895,1.5294,325200000.0
2009-03-16 00:50:00,1.5294,1.5297,1.52907,1.5295,275200000.0
2009-03-16 00:55:00,1.52957,1.5297,1.52913,1.52936,76200000.0
2009-03-16 01:00:00,1.5296,1.53025,1.52935,1.53005,126800000.0
2009-03-16 01:05:00,1.5301,1.5307,1.53,1.5305,680800000.0
2009-03-16 01:10:00,1.5305,1.53095,1.53045,1.5309,396600000.0
2009-03-16 01:15:00,1.531,1.53205,1.5307,1.532,299800000.0
2009-03-16 01:20:00,1.5319,1.5323,1.53135,1.5315,696000000.0
2009-03-16 01:25:00,1.53155,1.5317,1.5307,1.531,540600001.0
2009-03-16 01:30:00,1.531,1.53225,1.53045,1.5306,520400000.0
2009-03-16 01:35:00,1.53065,1.53155,1.53055,1.531,501400000.0
2009-03-16 01:40:00,1.531,1.5313,1.53085,1.5309,279200000.0
2009-03-16 01:45:00,1.5309,1.53135,1.5309,1.53125,69200000.0
2009-03-16 01:50:00,1.5312,1.5316,1.5312,1.5316,150200000.0
2009-03-16 01:55:00,1.53145,1.532,1.5313,1.53185,273600000.0
2009-03-16 02:00:00,1.5319,1.53215,1.53095,1.531,592400000.0
2009-03-16 02:05:00,1.531,1.53195,1.5309,1.5318,332600000.0
2009-03-16 02:10:00,1.53137,1.53215,1.53127,1.53195,417200000.0
2009-03-16 02:15:00,1.53195,1.53265,1.53195,1.53265,534400000.0
2009-03-16 02:20:00,1.5328,1.5328,1.53195,1.53215,313600000.0
2009-03-16 02:25:00,1.53215,1.5324,1.532,1.532,149800000.0
2009-03-16 02:30:00,1.5319,1.5327,1.53185,1.5323,160200000.0
2009-03-16 02:35:00,1.5323,1.53295,1.5323,1.5328,78800000.0
2009-03-16 02:40:00,1.5328,1.5328,1.5328,1.5328,38400000.0
2009-03-16 02:45:00,1.5328,1.5335,1.5327,1.5333,138600000.0
2009-03-16 02:50:00,1.533,1.5337,1.53295,1.53305,137400000.0
2009-03-16 02:55:00,1.53305,1.53305,1.5327,1.5329,211600000.0
2009-03-16 03:00:00,1.5329,1.53305,1.53275,1.53275,469600000.0
2009-03-16 03:05:00,1.5328,1.5331,1.5324,1.533,252600000.0
2009-03-16 03:10:00,1.533,1.5341,1.5328,1.5332,499000000.0
2009-03-16 03:15:00,1.5332,1.5338,1.5332,1.5333,140400000.0
2009-03-16 03:20:00,1.5333,1.53335,1.5324,1.5325,158000000.0
2009-03-16 03:25:00,1.5325,1.5326,1.5322,1.5322,214000000.0
2009-03-16 03:30:00,1.5322,1.53275,1.5321,1.5326,283400000.0
2009-03-16 03:35:00,1.5326,1.5332,1.53205,1.5322,189600000.0
2009-03-16 03:40:00,1.5322,1.53305,1.5322,1.53255,272800000.0
2009-03-16 03:45:00,1.53255,1.5339,1.53255,1.5333,240000000.0
2009-03-16 03:50:00,1.5333,1.53405,1.53315,1.5337,287800000.0
2009-03-16 03:55:00,1.5336,1.53415,1.5335,1.5337,329800000.0
2009-03-16 04:00:00,1.5337,1.5342,1.5337,1.53395,149400000.0
2009-03-16 04:05:00,1.534,1.5341,1.53367,1.53376,118000000.0
2009-03-16 04:10:00,1.5341,1.53425,1.53405,1.5341,91400000.0
2009-03-16 04:15:00,1.5342,1.53425,1.53405,1.53405,190800000.0
2009-03-16 04:20:00,1.53405,1.5342,1.53405,1.53405,147000000.0
2009-03-16 04:25:00,1.53405,1.53445,1.534,1.53445,101400000.0
2009-03-16 04:30:00,1.53445,1.5347,1.53415,1.5346,253600000.0
2009-03-16 04:35:00,1.5346,1.5347,1.5344,1.53455,183200000.0
2009-03-16 04:40:00,1.53455,1.53455,1.53435,1.5344,118800000.0
2009-03-16 04:45:00,1.5344,1.5347,1.5343,1.5344,149600000.0
2009-03-16 04:50:00,1.53435,1.53475,1.5343,1.53455,162800000.0
2009-03-16 04:55:00,1.53455,1.53465,1.53445,1.53445,187800000.0
2009-03-16 05:00:00,1.53445,1.5346,1.53415,1.53438,258200000.0
2009-03-16 05:05:00,1.53475,1.53475,1.53409,1.5345,131000000.0
2009-03-16 05:10:00,1.5345,1.5345,1.53412,1.5345,101000000.0
2009-03-16 05:15:00,1.5345,1.53455,1.53392,1.53455,92600000.0
2009-03-16 05:20:00,1.5345,1.53455,1.5345,1.53455,51800000.0
2009-03-16 05:25:00,1.53455,1.5347,1.53445,1.5345,113000000.0
2009-03-16 05:30:00,1.5345,1.53475,1.53425,1.53445,179400000.0
2009-03-16 05:35:00,1.53445,1.53465,1.5343,1.53455,265600001.0
2009-03-16 05:40:00,1.5345,1.5348,1.53415,1.5345,282300000.0
2009-03-16 05:45:00,1.5345,1.5347,1.53415,1.5343,134400000.0
2009-03-16 05:50:00,1.53425,1.5346,1.53425,1.5344,233600000.0
2009-03-16 05:55:00,1.5344,1.5344,1.53412,1.53417,181400000.0
2009-03-16 06:00:00,1.53393,1.5345,1.53391,1.5345,203000000.0
2009-03-16 06:05:00,1.5346,1.5347,1.53405,1.53405,163600000.0
2009-03-16 06:10:00,1.53405,1.53465,1.5339,1.5343,303200000.0
2009-03-16 06:15:00,1.53425,1.5345,1.53385,1.5345,131600000.0
2009-03-16 06:20:00,1.5345,1.5345,1.5331,1.5336,248900001.0
2009-03-16 06:25:00,1.5336,1.534,1.533,1.53335,273000000.0
2009-03-16 06:30:00,1.5335,1.534,1.53315,1.5332,201800000.0
2009-03-16 06:35:00,1.5332,1.53375,1.5332,1.5336,174800000.0
2009-03-16 06:40:00,1.5335,1.53365,1.5332,1.5333,195000000.0
2009-03-16 06:45:00,1.53335,1.5342,1.53335,1.53415,174855000.0
2009-03-16 06:50:00,1.53415,1.53415,1.5338,1.5339,144900000.0
2009-03-16 06:55:00,1.5339,1.53415,1.5335,1.534,182800000.0
2009-03-16 07:00:00,1.534,1.53405,1.5338,1.534,155000000.0
2009-03-16 07:05:00,1.53405,1.5344,1.53375,1.53395,281800000.0
2009-03-16 07:10:00,1.53395,1.5343,1.5338,1.5342,183800000.0
2009-03-16 07:15:00,1.5342,1.5343,1.53375,1.534,252400000.0
2009-03-16 07:20:00,1.53405,1.53415,1.53328,1.53378,214600000.0
2009-03-16 07:25:00,1.5339,1.53405,1.5338,1.53385,66200000.0
2009-03-16 07:30:00,1.53395,1.53395,1.5338,1.5338,130400000.0
2009-03-16 07:35:00,1.5338,1.53415,1.53345,1.5341,250200000.0
2009-03-16 07:40:00,1.53425,1.53425,1.53365,1.5338,186800000.0
2009-03-16 07:45:00,1.53375,1.53385,1.5335,1.53355,89200000.0
2009-03-16 07:50:00,1.5336,1.53385,1.5335,1.53355,171600000.0
2009-03-16 07:55:00,1.53365,1.534,1.5335,1.5337,234800000.0
2009-03-16 08:00:00,1.53375,1.5343,1.53355,1.53425,348800000.0
2009-03-16 08:05:00,1.53425,1.53465,1.53385,1.5339,265600000.0
2009-03-16 08:10:00,1.534,1.5347,1.53385,1.53445,243800000.0
2009-03-16 08:15:00,1.5346,1.5346,1.5339,1.53425,164400000.0
2009-03-16 08:20:00,1.5341,1.53435,1.53385,1.53405,286600000.0
2009-03-16 08:25:00,1.5341,1.53425,1.53395,1.53405,211200000.0
2009-03-16 08:30:00,1.53405,1.5343,1.534,1.5342,101800000.0
2009-03-16 08:35:00,1.5343,1.53485,1.53405,1.5347,275200000.0
2009-03-16 08:40:00,1.5348,1.53515,1.5344,1.53475,556000000.0
2009-03-16 08:45:00,1.5349,1.5352,1.5344,1.5347,337000000.0
2009-03-16 08:50:00,1.53475,1.5349,1.53415,1.5345,139000000.0
2009-03-16 08:55:00,1.5345,1.5349,1.53385,1.5346,311000000.0
2009-03-16 09:00:00,1.53485,1.5361,1.5345,1.5355,1103400003.0
2009-03-16 09:05:00,1.5355,1.5364,1.53545,1.53615,1029400000.0
2009-03-16 09:10:00,1.53615,1.53675,1.53615,1.5365,723200001.0
2009-03-16 09:15:00,1.53645,1.537,1.53425,1.5344,1193400000.0
2009-03-16 09:20:00,1.5344,1.53475,1.5329,1.53475,937100000.0
2009-03-16 09:25:00,1.53475,1.53475,1.53405,1.53455,552600000.0
2009-03-16 09:30:00,1.53455,1.53645,1.5345,1.5361,372400000.0
2009-03-16 09:35:00,1.5361,1.53725,1.5361,1.53695,655000000.0
2009-03-16 09:40:00,1.537,1.5375,1.5368,1.53685,551600000.0
2009-03-16 09:45:00,1.5369,1.53775,1.5368,1.5377,859500000.0
2009-03-16 09:50:00,1.53775,1.53785,1.53695,1.53755,1058200000.0
2009-03-16 09:55:00,1.53755,1.5377,1.53725,1.53735,812800000.0
2009-03-16 10:00:00,1.5373,1.5394,1.5373,1.5378,1656900000.0
2009-03-16 10:05:00,1.5378,1.53925,1.5378,1.53895,1480300000.0
2009-03-16 10:10:00,1.5391,1.5394,1.5386,1.53925,1047800001.0
2009-03-16 10:15:00,1.53925,1.53985,1.5387,1.5389,1203800001.0
2009-03-16 10:20:00,1.53895,1.53995,1.5384,1.5394,925400000.0
2009-03-16 10:25:00,1.53945,1.54115,1.5393,1.54055,1407800000.0
2009-03-16 10:30:00,1.54055,1.5411,1.53895,1.53925,2142000004.0
2009-03-16 10:35:00,1.5393,1.53955,1.53715,1.53785,1372300000.0
2009-03-16 10:40:00,1.53785,1.5385,1.53755,1.5383,1049800000.0
2009-03-16 10:45:00,1.5383,1.53845,1.538,1.53825,877200000.0
2009-03-16 10:50:00,1.53825,1.5388,1.53815,1.5385,804300000.0
2009-03-16 10:55:00,1.5385,1.5387,1.5359,1.53685,2183200000.0
2009-03-16 11:00:00,1.53685,1.538,1.5364,1.5377,1873500000.0
2009-03-16 11:05:00,1.53775,1.538,1.53695,1.5371,866700000.0
2009-03-16 11:10:00,1.5371,1.5377,1.53615,1.53665,2457800001.0
2009-03-16 11:15:00,1.53665,1.53725,1.5359,1.5361,1959600001.0
2009-03-16 11:20:00,1.5361,1.53625,1.5357,1.53585,2470399994.0
2009-03-16 11:25:00,1.53585,1.53665,1.5357,1.53665,1944799999.0
2009-03-16 11:30:00,1.53665,1.53805,1.5364,1.5378,2150500007.0
2009-03-16 11:35:00,1.5378,1.5381,1.53715,1.53765,1876999999.0
2009-03-16 11:40:00,1.53765,1.53795,1.53705,1.53745,2089100000.0
2009-03-16 11:45:00,1.53745,1.53805,1.53695,1.53695,1600499999.0
2009-03-16 11:50:00,1.53695,1.5372,1.53665,1.5369,1205000000.0
2009-03-16 11:55:00,1.5369,1.5376,1.53675,1.5375,1312800000.0
2009-03-16 12:00:00,1.5375,1.5404,1.5375,1.5395,2283300006.0
2009-03-16 12:05:00,1.53945,1.5401,1.53915,1.53965,2091199997.0
2009-03-16 12:10:00,1.53965,1.5399,1.5392,1.53955,4017299967.0
2009-03-16 12:15:00,1.5394,1.54025,1.5392,1.54025,1731000015.0
2009-03-16 12:20:00,1.54025,1.5409,1.53995,1.5404,2320400001.0
2009-03-16 12:25:00,1.54045,1.54115,1.54015,1.541,2407200001.0
2009-03-16 12:30:00,1.54105,1.5414,1.54065,1.541,2066800003.0
2009-03-16 12:35:00,1.54105,1.5415,1.54025,1.54105,2513800002.0
2009-03-16 12:40:00,1.54105,1.5418,1.5409,1.5417,1909799999.0
2009-03-16 12:45:00,1.5417,1.5418,1.54125,1.54145,1464000000.0
2009-03-16 12:50:00,1.54155,1.54185,1.54145,1.5417,1847200000.0
2009-03-16 12:55:00,1.5417,1.5418,1.5413,1.5414,1559400003.0
2009-03-16 13:00:00,1.5414,1.5416,1.5411,1.5414,1234800001.0
2009-03-16 13:05:00,1.5414,1.5416,1.54105,1.5412,1569300000.0
2009-03-16 13:10:00,1.5412,1.5415,1.5409,1.54145,961200001.0
2009-03-16 13:15:00,1.54155,1.54185,1.54135,1.54155,1537199999.0
2009-03-16 13:20:00,1.54155,1.5417,1.54125,1.5415,1146400000.0
2009-03-16 13:25:00,1.5414,1.54155,1.54125,1.54125,711700000.0
2009-03-16 13:30:00,1.54135,1.54135,1.5408,1.54095,846800001.0
2009-03-16 13:35:00,1.54095,1.54105,1.54065,1.54065,1339200007.0
2009-03-16 13:40:00,1.5407,1.54115,1.54065,1.541,834400000.0
2009-03-16 13:45:00,1.541,1.5413,1.5409,1.54115,895000000.0
2009-03-16 13:50:00,1.54115,1.5418,1.541,1.54145,1193000000.0
2009-03-16 13:55:00,1.54145,1.5416,1.5413,1.5414,833700000.0
2009-03-16 14:00:00,1.5413,1.5418,1.5413,1.5416,1461000006.0
2009-03-16 14:05:00,1.5416,1.54195,1.5415,1.5416,1477400000.0
2009-03-16 14:10:00,1.54165,1.54235,1.54155,1.54205,1603399996.0
2009-03-16 14:15:00,1.5421,1.5429,1.54195,1.5426,2408000004.0
2009-03-16 14:20:00,1.5427,1.54325,1.5423,1.5425,2663300002.0
2009-03-16 14:25:00,1.5425,1.543,1.54185,1.54205,1320200000.0
2009-03-16 14:30:00,1.542,1.5433,1.54175,1.543,2246200000.0
2009-03-16 14:35:00,1.54305,1.5437,1.5428,1.54315,2084500000.0
2009-03-16 14:40:00,1.5431,1.54355,1.54285,1.54325,2018400000.0
2009-03-16 14:45:00,1.54325,1.54375,1.54215,1.5424,1514800000.0
2009-03-16 14:50:00,1.54235,1.5424,1.5413,1.54145,1284499999.0
2009-03-16 14:55:00,1.5415,1.5417,1.54075,1.54105,2387799993.0
2009-03-16 15:00:00,1.5412,1.5429,1.5411,1.5424,2206400001.0
2009-03-16 15:05:00,1.5424,1.5433,1.5421,1.5433,2280200000.0
2009-03-16 15:10:00,1.5433,1.54335,1.5414,1.5421,1504600000.0
2009-03-16 15:15:00,1.54225,1.54365,1.54205,1.54345,2070900001.0
2009-03-16 15:20:00,1.54345,1.5446,1.5428,1.54375,2561500001.0
2009-03-16 15:25:00,1.54375,1.5443,1.5428,1.5431,2651799999.0
2009-03-16 15:30:00,1.5432,1.5437,1.54145,1.54195,2395800000.0
2009-03-16 15:35:00,1.542,1.5424,1.5416,1.542,2060200000.0
2009-03-16 15:40:00,1.54205,1.5424,1.54125,1.5414,2167200000.0
2009-03-16 15:45:00,1.5415,1.5423,1.5415,1.54225,1905000000.0
2009-03-16 15:50:00,1.54215,1.5422,1.5417,1.54195,1923800000.0
2009-03-16 15:55:00,1.54195,1.5422,1.5406,1.54145,2171800000.0
2009-03-16 16:00:00,1.54135,1.54165,1.54045,1.5411,2211300000.0
2009-03-16 16:05:00,1.5412,1.5412,1.5397,1.5401,2503199999.0
2009-03-16 16:10:00,1.54025,1.54025,1.537,1.53795,2243300001.0
2009-03-16 16:15:00,1.53795,1.5388,1.53775,1.53835,2070799999.0
2009-03-16 16:20:00,1.53835,1.5389,1.53815,1.5388,1899600003.0
2009-03-16 16:25:00,1.5388,1.5392,1.53835,1.53845,1560499999.0
2009-03-16 16:30:00,1.53845,1.5405,1.538,1.54035,2059100000.0
2009-03-16 16:35:00,1.54045,1.54065,1.5385,1.5387,3051800002.0
2009-03-16 16:40:00,1.5388,1.5394,1.53865,1.53915,1665500000.0
2009-03-16 16:45:00,1.53915,1.54045,1.53855,1.5403,2045600000.0
2009-03-16 16:50:00,1.5403,1.5406,1.5396,1.5396,1432000000.0
2009-03-16 16:55:00,1.5396,1.5398,1.5389,1.539,1881299999.0
2009-03-16 17:00:00,1.53895,1.5394,1.5387,1.5388,1972400000.0
2009-03-16 17:05:00,1.5388,1.53925,1.5385,1.539,2382100005.0
2009-03-16 17:10:00,1.539,1.53935,1.5384,1.5386,1319299997.0
2009-03-16 17:15:00,1.53855,1.5393,1.53815,1.53835,1565400000.0
2009-03-16 17:20:00,1.53835,1.53895,1.53835,1.53875,1485200000.0
2009-03-16 17:25:00,1.53875,1.53995,1.53855,1.53945,1806000000.0
2009-03-16 17:30:00,1.53945,1.54005,1.5391,1.53935,2251300000.0
2009-03-16 17:35:00,1.53935,1.53985,1.53865,1.53885,2136400000.0
2009-03-16 17:40:00,1.53885,1.53935,1.53855,1.5393,1432000000.0
2009-03-16 17:45:00,1.5392,1.53925,1.53785,1.5383,2199900002.0
2009-03-16 17:50:00,1.53825,1.5384,1.5371,1.5371,2404800000.0
2009-03-16 17:55:00,1.5371,1.53755,1.536,1.5362,1973999999.0
2009-03-16 18:00:00,1.53625,1.5373,1.53595,1.5368,2182800003.0
2009-03-16 18:05:00,1.5368,1.53705,1.53625,1.53665,1694700001.0
2009-03-16 18:10:00,1.5367,1.5374,1.53635,1.53735,1408800000.0
2009-03-16 18:15:00,1.53735,1.5381,1.53715,1.53795,1291200002.0
2009-03-16 18:20:00,1.53795,1.53865,1.53755,1.53835,1806999997.0
2009-03-16 18:25:00,1.5383,1.53855,1.5367,1.53705,1300400000.0
2009-03-16 18:30:00,1.5372,1.53875,1.53715,1.53785,1840400004.0
2009-03-16 18:35:00,1.5378,1.5386,1.53735,1.53825,2303100002.0
2009-03-16 18:40:00,1.53825,1.5385,1.53765,1.53835,1552000000.0
2009-03-16 18:45:00,1.53835,1.539,1.5382,1.5387,939000000.0
2009-03-16 18:50:00,1.53875,1.53965,1.5386,1.539,1341700000.0
2009-03-16 18:55:00,1.5391,1.5392,1.53865,1.53895,815800000.0
2009-03-16 19:00:00,1.539,1.5407,1.5389,1.5405,1555800000.0
2009-03-16 19:05:00,1.54045,1.54065,1.53945,1.5395,1355800000.0
2009-03-16 19:10:00,1.53955,1.5399,1.53905,1.5398,1088200000.0
2009-03-16 19:15:00,1.5398,1.5402,1.53975,1.53985,1003200000.0
2009-03-16 19:20:00,1.53985,1.54,1.5395,1.5397,505400000.0
2009-03-16 19:25:00,1.5397,1.5399,1.5395,1.5398,1004800000.0
2009-03-16 19:30:00,1.53985,1.5399,1.5394,1.53945,920599999.0
2009-03-16 19:35:00,1.5396,1.54035,1.53905,1.54015,2381400003.0
2009-03-16 19:40:00,1.5405,1.5408,1.54,1.54065,1084800000.0
2009-03-16 19:45:00,1.54065,1.54075,1.53995,1.54025,1537200000.0
2009-03-16 19:50:00,1.54025,1.5403,1.5397,1.53995,1234000000.0
2009-03-16 19:55:00,1.53995,1.54075,1.53985,1.54065,921200000.0
2009-03-16 20:00:00,1.54055,1.54095,1.54035,1.5405,1445000000.0
2009-03-16 20:05:00,1.5406,1.5408,1.5399,1.5405,1478400000.0
2009-03-16 20:10:00,1.5405,1.5407,1.5403,1.5405,1055400000.0
2009-03-16 20:15:00,1.5405,1.5408,1.54045,1.5405,747000000.0
2009-03-16 20:20:00,1.54055,1.5406,1.5396,1.5396,1898000000.0
2009-03-16 20:25:00,1.5396,1.5406,1.5396,1.54045,1325600000.0
2009-03-16 20:30:00,1.54045,1.54085,1.5401,1.54055,1985800000.0
2009-03-16 20:35:00,1.54055,1.5407,1.53985,1.5402,1281600000.0
2009-03-16 20:40:00,1.54025,1.5404,1.53995,1.54,801600000.0
2009-03-16 20:45:00,1.54,1.54065,1.53995,1.54055,771800000.0
2009-03-16 20:50:00,1.5406,1.5406,1.5403,1.54035,764600000.0
2009-03-16 20:55:00,1.54035,1.5406,1.5398,1.5399,1085200000.0
2009-03-16 21:00:00,1.5399,1.5401,1.53905,1.53915,1187200000.0
2009-03-16 21:05:00,1.53915,1.53925,1.53855,1.5388,1465800000.0
2009-03-16 21:10:00,1.53875,1.5391,1.53855,1.539,778400000.0
2009-03-16 21:15:00,1.5389,1.5389,1.53745,1.53795,1074799999.0
2009-03-16 21:20:00,1.53795,1.5383,1.5369,1.5372,1722000004.0
2009-03-16 21:25:00,1.5372,1.538,1.5372,1.53765,1166800000.0
2009-03-16 21:30:00,1.5377,1.5383,1.53765,1.53805,1015800000.0
2009-03-16 21:35:00,1.53805,1.53815,1.53615,1.53625,903800000.0
2009-03-16 21:40:00,1.53625,1.53715,1.53565,1.53695,2150499998.0
2009-03-16 21:45:00,1.5369,1.53715,1.53585,1.5361,1402199998.0
2009-03-16 21:50:00,1.53615,1.53655,1.5351,1.53515,1131999999.0
2009-03-16 21:55:00,1.5352,1.53545,1.53425,1.53455,1384999998.0
2009-03-16 22:00:00,1.53455,1.53505,1.5341,1.5348,1006300001.0
2009-03-16 22:05:00,1.5348,1.53625,1.5348,1.536,550600000.0
2009-03-16 22:10:00,1.53625,1.53635,1.53595,1.53605,251400000.0
2009-03-16 22:15:00,1.53605,1.53625,1.53575,1.53605,386400000.0
2009-03-16 22:20:00,1.53592,1.5366,1.53592,1.5366,215600000.0
2009-03-16 22:25:00,1.53665,1.53805,1.5366,1.5373,345300000.0
2009-03-16 22:30:00,1.5373,1.53765,1.53705,1.53735,211400000.0
2009-03-16 22:35:00,1.5372,1.5372,1.53685,1.5369,266400000.0
2009-03-16 22:40:00,1.5369,1.5371,1.5366,1.5368,331400000.0
2009-03-16 22:45:00,1.5368,1.5372,1.53665,1.53705,366400000.0
2009-03-16 22:50:00,1.53705,1.5374,1.5369,1.537,241600000.0
2009-03-16 22:55:00,1.53715,1.5372,1.536,1.5364,276400000.0
2009-03-16 23:00:00,1.5363,1.53705,1.5361,1.5363,104000000.0
2009-03-16 23:05:00,1.53625,1.53625,1.53565,1.5361,56400000.0
2009-03-16 23:10:00,1.53615,1.53615,1.5355,1.53585,29400000.0
2009-03-16 23:15:00,1.5357,1.5359,1.5354,1.53555,115200000.0
2009-03-16 23:20:00,1.5355,1.53615,1.5355,1.53615,341600000.0
2009-03-16 23:25:00,1.5362,1.5375,1.5362,1.5366,519800000.0
2009-03-16 23:30:00,1.5366,1.53715,1.5362,1.537,176200000.0
2009-03-16 23:35:00,1.53705,1.5375,1.5367,1.537,382800000.0
2009-03-16 23:40:00,1.537,1.53705,1.53685,1.53685,173400000.0
2009-03-16 23:45:00,1.5368,1.53688,1.53643,1.5367,315800000.0
2009-03-16 23:50:00,1.5367,1.53735,1.5359,1.5362,406700000.0
2009-03-16 23:55:00,1.5362,1.5373,1.5362,1.537,247000000.0
2009-03-17 00:00:00,1.537,1.537,1.53584,1.5369,352200000.0
2009-03-17 00:05:00,1.53695,1.5375,1.53695,1.53725,331200000.0
2009-03-17 00:10:00,1.53715,1.53755,1.53675,1.537,321600000.0
2009-03-17 00:15:00,1.537,1.53715,1.53675,1.53715,144600000.0
2009-03-17 00:20:00,1.53692,1.5373,1.5368,1.53725,248000000.0
2009-03-17 00:25:00,1.53725,1.53745,1.53681,1.53695,146400000.0
2009-03-17 00:30:00,1.5374,1.5375,1.5367,1.5367,455200000.0
2009-03-17 00:35:00,1.5367,1.53765,1.5358,1.53745,619400000.0
2009-03-17 00:40:00,1.53745,1.5377,1.5367,1.5372,765400000.0
2009-03-17 00:45:00,1.5373,1.53735,1.5372,1.5372,138200000.0
2009-03-17 00:50:00,1.5372,1.5372,1.5367,1.53695,358400000.0
2009-03-17 00:55:00,1.53695,1.53775,1.53695,1.53755,238800000.0
2009-03-17 01:00:00,1.53765,1.53765,1.5374,1.5374,355600000.0
2009-03-17 01:05:00,1.53705,1.53735,1.5368,1.5368,301000000.0
2009-03-17 01:10:00,1.5368,1.53695,1.5363,1.53665,474200000.0
2009-03-17 01:15:00,1.5367,1.5372,1.5362,1.5369,728600000.0
2009-03-17 01:20:00,1.5368,1.53715,1.53675,1.53715,299000000.0
2009-03-17 01:25:00,1.53711,1.5377,1.5368,1.5371,416200000.0
2009-03-17 01:30:00,1.5372,1.5372,1.536,1.537,334600000.0
2009-03-17 01:35:00,1.537,1.537,1.53659,1.53695,66000000.0
2009-03-17 01:40:00,1.53654,1.537,1.53654,1.537,134200000.0
2009-03-17 01:45:00,1.537,1.53715,1.53675,1.537,176600000.0
2009-03-17 01:50:00,1.53695,1.5378,1.53685,1.5374,228000000.0
2009-03-17 01:55:00,1.5374,1.53775,1.5367,1.5367,283000000.0
2009-03-17 02:00:00,1.53665,1.5375,1.53645,1.5372,708500001.0
2009-03-17 02:05:00,1.5372,1.5372,1.5369,1.5369,451000000.0
2009-03-17 02:10:00,1.537,1.538,1.5369,1.53729,471000000.0
2009-03-17 02:15:00,1.5375,1.53785,1.53708,1.5375,324200000.0
2009-03-17 02:20:00,1.5375,1.53785,1.53745,1.5375,160600000.0
2009-03-17 02:25:00,1.53745,1.53755,1.53685,1.53745,1213000000.0
2009-03-17 02:30:00,1.53745,1.5379,1.53685,1.5378,619400000.0
2009-03-17 02:35:00,1.5377,1.5379,1.53725,1.5375,303800000.0
2009-03-17 02:40:00,1.53745,1.53775,1.53745,1.5376,650600000.0
2009-03-17 02:45:00,1.5376,1.5378,1.5374,1.5376,409200000.0
2009-03-17 02:50:00,1.5376,1.5378,1.5375,1.5376,111000000.0
2009-03-17 02:55:00,1.53745,1.538,1.53728,1.5379,229200000.0
2009-03-17 03:00:00,1.53785,1.53795,1.5376,1.5376,178000000.0
2009-03-17 03:05:00,1.53765,1.538,1.5375,1.53775,418800000.0
2009-03-17 03:10:00,1.5378,1.5381,1.5378,1.5379,410400000.0
2009-03-17 03:15:00,1.5379,1.5379,1.5379,1.5379,355800000.0
2009-03-17 03:20:00,1.5379,1.53865,1.5379,1.5383,648000000.0
2009-03-17 03:25:00,1.5383,1.53875,1.53765,1.53855,650400000.0
2009-03-17 03:30:00,1.53855,1.5392,1.53835,1.5388,345000000.0
2009-03-17 03:35:00,1.53885,1.5394,1.5385,1.5393,238400000.0
2009-03-17 03:40:00,1.5393,1.5393,1.5386,1.53885,453200000.0
2009-03-17 03:45:00,1.53875,1.539,1.53845,1.53855,288800000.0
2009-03-17 03:50:00,1.5385,1.539,1.5381,1.53845,331600000.0
2009-03-17 03:55:00,1.5384,1.53875,1.538,1.53875,264600000.0
2009-03-17 04:00:00,1.53865,1.53905,1.53855,1.5388,229600000.0
2009-03-17 04:05:00,1.53875,1.53895,1.53865,1.5389,104000000.0
2009-03-17 04:10:00,1.5389,1.5394,1.5388,1.53925,361600000.0
2009-03-17 04:15:00,1.5393,1.54005,1.5387,1.53965,317200000.0
2009-03-17 04:20:00,1.53965,1.5402,1.5396,1.5398,247600000.0
2009-03-17 04:25:00,1.5398,1.5398,1.53875,1.53875,176000000.0
2009-03-17 04:30:00,1.53875,1.5391,1.5381,1.5391,357400000.0
2009-03-17 04:35:00,1.5391,1.5393,1.53795,1.538,172600000.0
2009-03-17 04:40:00,1.538,1.5385,1.538,1.53835,553000000.0
2009-03-17 04:45:00,1.53845,1.53955,1.53825,1.5391,719000000.0
2009-03-17 04:50:00,1.5391,1.53921,1.5387,1.5392,260400000.0
2009-03-17 04:55:00,1.5392,1.5395,1.5391,1.5395,302000000.0
2009-03-17 05:00:00,1.53955,1.53975,1.5393,1.5395,387000000.0
2009-03-17 05:05:00,1.5395,1.5395,1.5394,1.5394,175600000.0
2009-03-17 05:10:00,1.5394,1.5395,1.5391,1.53925,254600000.0
2009-03-17 05:15:00,1.5393,1.5395,1.539,1.539,229200000.0
2009-03-17 05:20:00,1.539,1.539,1.5385,1.53885,322000000.0
2009-03-17 05:25:00,1.5389,1.53935,1.53885,1.5392,168400000.0
2009-03-17 05:30:00,1.5392,1.53945,1.53892,1.53914,145800000.0
2009-03-17 05:35:00,1.53909,1.53917,1.53873,1.539,211400000.0
2009-03-17 05:40:00,1.53895,1.53915,1.5387,1.53885,334000000.0
2009-03-17 05:45:00,1.53885,1.53905,1.53875,1.539,192200000.0
2009-03-17 05:50:00,1.53905,1.53955,1.53879,1.53913,337000000.0
2009-03-17 05:55:00,1.5392,1.5394,1.53896,1.53911,328600000.0
2009-03-17 06:00:00,1.5392,1.53925,1.53876,1.53923,126400000.0
2009-03-17 06:05:00,1.5393,1.5395,1.5392,1.5392,146200000.0
2009-03-17 06:10:00,1.53925,1.53995,1.5392,1.53975,366500000.0
2009-03-17 06:15:00,1.53975,1.54,1.53955,1.53965,248600000.0
2009-03-17 06:20:00,1.53965,1.54005,1.53935,1.5395,184200000.0
2009-03-17 06:25:00,1.53955,1.5397,1.53925,1.53955,382800000.0
2009-03-17 06:30:00,1.53955,1.53975,1.5395,1.5396,524400000.0
2009-03-17 06:35:00,1.5396,1.54035,1.5396,1.5403,444800000.0
2009-03-17 06:40:00,1.54025,1.5405,1.54,1.5402,217600000.0
2009-03-17 06:45:00,1.54025,1.5406,1.53995,1.54035,259600000.0
2009-03-17 06:50:00,1.54025,1.5404,1.54,1.54005,277400000.0
2009-03-17 06:55:00,1.54,1.54045,1.54,1.5403,402600000.0
2009-03-17 07:00:00,1.5404,1.54045,1.5402,1.54025,293199999.0
2009-03-17 07:05:00,1.54025,1.5405,1.5399,1.5403,429600000.0
2009-03-17 07:10:00,1.54035,1.5406,1.5402,1.5403,286000000.0
2009-03-17 07:15:00,1.5402,1.54075,1.54,1.5407,557200000.0
2009-03-17 07:20:00,1.5406,1.5417,1.54055,1.54155,516000000.0
2009-03-17 07:25:00,1.54155,1.54155,1.541,1.5413,306800000.0
2009-03-17 07:30:00,1.54135,1.5421,1.54125,1.54155,474800000.0
2009-03-17 07:35:00,1.54155,1.54185,1.5404,1.541,919600000.0
2009-03-17 07:40:00,1.541,1.5413,1.5396,1.54005,952500000.0
2009-03-17 07:45:00,1.54,1.5406,1.53995,1.5401,464000000.0
2009-03-17 07:50:00,1.54015,1.5406,1.5397,1.5398,366800000.0
2009-03-17 07:55:00,1.53975,1.5398,1.5391,1.5393,477200000.0
2009-03-17 08:00:00,1.53935,1.5409,1.53935,1.5405,746400000.0
2009-03-17 08:05:00,1.5405,1.54075,1.53895,1.53955,717100000.0
2009-03-17 08:10:00,1.5396,1.54195,1.5394,1.5413,750600001.0
2009-03-17 08:15:00,1.5413,1.5427,1.5413,1.54235,529800000.0
2009-03-17 08:20:00,1.54235,1.5435,1.54235,1.54305,599800000.0
2009-03-17 08:25:00,1.543,1.54315,1.5414,1.5418,624200000.0
2009-03-17 08:30:00,1.54195,1.5423,1.54145,1.5418,325800000.0
2009-03-17 08:35:00,1.54175,1.5421,1.54065,1.5419,824000005.0
2009-03-17 08:40:00,1.5419,1.5431,1.5419,1.5427,458800000.0
2009-03-17 08:45:00,1.54275,1.54425,1.54275,1.5433,776600000.0
2009-03-17 08:50:00,1.5432,1.5434,1.54145,1.54155,1017500000.0
2009-03-17 08:55:00,1.5417,1.5424,1.5414,1.54205,457200000.0
2009-03-17 09:00:00,1.54205,1.5429,1.54185,1.54265,583600000.0
2009-03-17 09:05:00,1.5426,1.54265,1.542,1.5423,749200000.0
2009-03-17 09:10:00,1.5423,1.54255,1.5417,1.5419,554300000.0
2009-03-17 09:15:00,1.54205,1.54225,1.5417,1.542,314000000.0
2009-03-17 09:20:00,1.542,1.542,1.54145,1.54185,459800000.0
2009-03-17 09:25:00,1.5418,1.542,1.5415,1.542,578200000.0
2009-03-17 09:30:00,1.5423,1.54275,1.54175,1.5424,834799999.0
2009-03-17 09:35:00,1.54245,1.54335,1.54245,1.54305,813600000.0
2009-03-17 09:40:00,1.54305,1.54335,1.5412,1.5416,1016500000.0
2009-03-17 09:45:00,1.5417,1.54175,1.54115,1.5416,811600000.0
2009-03-17 09:50:00,1.5415,1.5426,1.5415,1.5421,825400000.0
2009-03-17 09:55:00,1.5421,1.5421,1.5411,1.5412,669400000.0
2009-03-17 10:00:00,1.54125,1.5422,1.5411,1.54155,879600000.0
2009-03-17 10:05:00,1.54155,1.54165,1.5407,1.5411,728400000.0
2009-03-17 10:10:00,1.5411,1.5411,1.53835,1.5387,1297200003.0
2009-03-17 10:15:00,1.5387,1.5394,1.5384,1.539,1139700000.0
2009-03-17 10:20:00,1.539,1.5398,1.5387,1.5398,828200000.0
2009-03-17 10:25:00,1.5396,1.53995,1.53925,1.5396,741800000.0
2009-03-17 10:30:00,1.5397,1.5397,1.53895,1.5391,931300000.0
2009-03-17 10:35:00,1.5391,1.5399,1.539,1.53985,926000000.0
2009-03-17 10:40:00,1.53985,1.54,1.539,1.539,795200000.0
2009-03-17 10:45:00,1.539,1.539,1.5385,1.5386,1028400000.0
2009-03-17 10:50:00,1.5386,1.5386,1.5382,1.5386,570100000.0
2009-03-17 10:55:00,1.5386,1.5387,1.5364,1.5364,1219699999.0
2009-03-17 11:00:00,1.53645,1.53825,1.53615,1.5382,1116800000.0
2009-03-17 11:05:00,1.5382,1.5383,1.537,1.5375,887100000.0
2009-03-17 11:10:00,1.5375,1.5378,1.5374,1.5375,590800000.0
2009-03-17 11:15:00,1.5375,1.5376,1.53705,1.5372,282600000.0
2009-03-17 11:20:00,1.5372,1.5381,1.53715,1.5379,393000000.0
2009-03-17 11:25:00,1.5379,1.5385,1.53785,1.5384,392400000.0
2009-03-17 11:30:00,1.5384,1.53885,1.538,1.53865,763899999.0
2009-03-17 11:35:00,1.53865,1.53905,1.5385,1.5385,929399997.0
2009-03-17 11:40:00,1.5385,1.539,1.53835,1.5388,666600000.0
2009-03-17 11:45:00,1.5388,1.53905,1.5388,1.53885,351400000.0
2009-03-17 11:50:00,1.53885,1.5391,1.53865,1.5388,577600000.0
2009-03-17 11:55:00,1.53875,1.5389,1.53785,1.538,1045800000.0
2009-03-17 12:00:00,1.538,1.5388,1.5379,1.5379,1116700000.0
2009-03-17 12:05:00,1.5379,1.53835,1.53785,1.538,810900000.0
2009-03-17 12:10:00,1.53795,1.5384,1.5378,1.5383,1205900004.0
2009-03-17 12:15:00,1.5382,1.53885,1.5382,1.5384,1248100000.0
2009-03-17 12:20:00,1.5384,1.5386,1.5381,1.5384,845199998.0
2009-03-17 12:25:00,1.5381,1.5385,1.5379,1.5381,934000000.0
2009-03-17 12:30:00,1.53805,1.53855,1.5379,1.5381,554200000.0
2009-03-17 12:35:00,1.5381,1.53845,1.53805,1.53825,449600000.0
2009-03-17 12:40:00,1.53825,1.53845,1.53795,1.53825,330000000.0
2009-03-17 12:45:00,1.53825,1.53845,1.5379,1.53795,337400000.0
2009-03-17 12:50:00,1.53795,1.5382,1.5378,1.538,1120200000.0
2009-03-17 12:55:00,1.538,1.538,1.5367,1.5371,836900000.0
2009-03-17 13:00:00,1.5371,1.53745,1.5366,1.5368,791200000.0
2009-03-17 13:05:00,1.5368,1.5369,1.5358,1.53595,841400000.0
2009-03-17 13:10:00,1.53595,1.53605,1.5355,1.5358,623600000.0
2009-03-17 13:15:00,1.5358,1.53685,1.5358,1.53665,921400000.0
2009-03-17 13:20:00,1.53665,1.53685,1.5365,1.5365,579000000.0
2009-03-17 13:25:00,1.5365,1.53695,1.5363,1.53675,365600000.0
2009-03-17 13:30:00,1.53675,1.53685,1.53645,1.5365,400000000.0
2009-03-17 13:35:00,1.5365,1.53655,1.536,1.5361,779800000.0
2009-03-17 13:40:00,1.5361,1.53615,1.5353,1.53565,1027600000.0
2009-03-17 13:45:00,1.5356,1.5358,1.5346,1.5351,850600000.0
2009-03-17 13:50:00,1.5351,1.53585,1.53485,1.5357,902600000.0
2009-03-17 13:55:00,1.5357,1.5359,1.53545,1.5357,720600000.0
2009-03-17 14:00:00,1.5357,1.53585,1.5348,1.5352,817200000.0
2009-03-17 14:05:00,1.53515,1.53515,1.5335,1.5339,1121700000.0
2009-03-17 14:10:00,1.5339,1.534,1.5336,1.53375,663000001.0
2009-03-17 14:15:00,1.53375,1.5339,1.5315,1.5321,1340900001.0
2009-03-17 14:20:00,1.5321,1.53375,1.53205,1.5337,1172800001.0
2009-03-17 14:25:00,1.5337,1.53405,1.53355,1.5339,1267499999.0
2009-03-17 14:30:00,1.5339,1.53485,1.5332,1.53365,2096100000.0
2009-03-17 14:35:00,1.53365,1.5345,1.53325,1.53425,1863000000.0
2009-03-17 14:40:00,1.53425,1.53485,1.53425,1.53435,1413999998.0
2009-03-17 14:45:00,1.53435,1.5345,1.5335,1.5343,1126000000.0
2009-03-17 14:50:00,1.5343,1.5347,1.53425,1.5345,663700000.0
2009-03-17 14:55:00,1.5345,1.53515,1.53365,1.5351,1230200000.0
2009-03-17 15:00:00,1.5351,1.5357,1.5335,1.5341,1287599999.0
2009-03-17 15:05:00,1.5341,1.53455,1.53245,1.53275,1464300001.0
2009-03-17 15:10:00,1.53275,1.53295,1.5325,1.5326,1368200000.0
2009-03-17 15:15:00,1.53265,1.53295,1.5325,1.5327,1024800002.0
2009-03-17 15:20:00,1.5327,1.53275,1.532,1.5327,1041200000.0
2009-03-17 15:25:00,1.53265,1.5335,1.53225,1.5335,773200001.0
2009-03-17 15:30:00,1.5335,1.53425,1.5327,1.5341,1772100002.0
2009-03-17 15:35:00,1.5341,1.5341,1.53295,1.53295,1384700001.0
2009-03-17 15:40:00,1.533,1.533,1.53235,1.5328,1287400000.0
2009-03-17 15:45:00,1.5328,1.5329,1.53185,1.5322,1421200000.0
2009-03-17 15:50:00,1.53215,1.5338,1.53215,1.53365,1385399999.0
2009-03-17 15:55:00,1.5336,1.5351,1.5336,1.53425,2190899999.0
2009-03-17 16:00:00,1.53425,1.5356,1.53415,1.535,1525300002.0
2009-03-17 16:05:00,1.535,1.5353,1.53465,1.5351,1537000000.0
2009-03-17 16:10:00,1.53505,1.5352,1.5342,1.5344,1433400000.0
2009-03-17 16:15:00,1.5344,1.53495,1.53335,1.5334,1319400000.0
2009-03-17 16:20:00,1.5334,1.53425,1.53335,1.53415,1381200002.0
2009-03-17 16:25:00,1.5341,1.5341,1.53215,1.5325,1160800000.0
2009-03-17 16:30:00,1.5323,1.53275,1.5316,1.53205,1417800000.0
2009-03-17 16:35:00,1.5321,1.53265,1.53175,1.53255,1193600000.0
2009-03-17 16:40:00,1.53255,1.533,1.53225,1.5328,1292800000.0
2009-03-17 16:45:00,1.5329,1.534,1.53285,1.533,1469000000.0
2009-03-17 16:50:00,1.533,1.5339,1.53285,1.5337,949200000.0
2009-03-17 16:55:00,1.5337,1.534,1.53285,1.5332,1265800000.0
2009-03-17 17:00:00,1.5332,1.53345,1.53295,1.5333,1418000000.0
2009-03-17 17:05:00,1.5333,1.5338,1.533,1.5338,906000000.0
2009-03-17 17:10:00,1.53385,1.53385,1.53305,1.5332,993200000.0
2009-03-17 17:15:00,1.5332,1.53375,1.53305,1.53325,1002300000.0
2009-03-17 17:20:00,1.53325,1.53345,1.5328,1.53315,741600000.0
2009-03-17 17:25:00,1.53315,1.5336,1.53315,1.5335,642000000.0
2009-03-17 17:30:00,1.5335,1.53385,1.53315,1.5338,861000000.0
2009-03-17 17:35:00,1.5338,1.53395,1.5335,1.5339,1165800000.0
2009-03-17 17:40:00,1.53395,1.53445,1.5337,1.53385,1300800001.0
2009-03-17 17:45:00,1.5338,1.534,1.5334,1.53375,1331400000.0
2009-03-17 17:50:00,1.5338,1.5339,1.53345,1.53375,1621600000.0
2009-03-17 17:55:00,1.53365,1.5342,1.5332,1.534,1129100000.0
2009-03-17 18:00:00,1.5341,1.53425,1.53345,1.53415,1670400005.0
2009-03-17 18:05:00,1.5342,1.5342,1.53325,1.5336,1154600001.0
2009-03-17 18:10:00,1.5336,1.5338,1.53335,1.5336,749399999.0
2009-03-17 18:15:00,1.5336,1.53455,1.53355,1.5344,866000000.0
2009-03-17 18:20:00,1.5344,1.5347,1.5342,1.5344,744000002.0
2009-03-17 18:25:00,1.53435,1.535,1.53395,1.53395,1209799998.0
2009-03-17 18:30:00,1.53395,1.5349,1.5333,1.53475,1448400000.0
2009-03-17 18:35:00,1.53475,1.5352,1.53455,1.5349,1033400000.0
2009-03-17 18:40:00,1.53495,1.53585,1.5347,1.5354,1613600000.0
2009-03-17 18:45:00,1.5354,1.5371,1.53535,1.537,1124300000.0
2009-03-17 18:50:00,1.537,1.53745,1.53655,1.5373,1330400003.0
2009-03-17 18:55:00,1.5373,1.538,1.5372,1.5376,1492600000.0
2009-03-17 19:00:00,1.5376,1.53765,1.5373,1.5375,573400000.0
2009-03-17 19:05:00,1.5375,1.5377,1.5371,1.53745,864200000.0
2009-03-17 19:10:00,1.5374,1.5378,1.5371,1.53765,750300000.0
2009-03-17 19:15:00,1.53765,1.5378,1.5374,1.53755,799400000.0
2009-03-17 19:20:00,1.5375,1.538,1.5374,1.53775,749900000.0
2009-03-17 19:25:00,1.53775,1.5379,1.5374,1.53775,363400000.0
2009-03-17 19:30:00,1.53785,1.5382,1.5377,1.53805,986200000.0
2009-03-17 19:35:00,1.53805,1.53815,1.5375,1.5375,767600000.0
2009-03-17 19:40:00,1.5375,1.5379,1.5374,1.5375,760600000.0
2009-03-17 19:45:00,1.5375,1.538,1.53745,1.53755,453000000.0
2009-03-17 19:50:00,1.53755,1.5392,1.53745,1.539,983000000.0
2009-03-17 19:55:00,1.53895,1.53915,1.53785,1.5381,1214090001.0
2009-03-17 20:00:00,1.5381,1.5384,1.5374,1.5375,922500000.0
2009-03-17 20:05:00,1.5375,1.5383,1.5374,1.53795,1008600000.0
2009-03-17 20:10:00,1.538,1.53865,1.538,1.53855,588400000.0
2009-03-17 20:15:00,1.5386,1.5388,1.538,1.5386,830400000.0
2009-03-17 20:20:00,1.5386,1.539,1.5385,1.5389,598600000.0
2009-03-17 20:25:00,1.5389,1.5389,1.5379,1.5379,815800000.0
2009-03-17 20:30:00,1.53795,1.53815,1.5376,1.53795,433400000.0
2009-03-17 20:35:00,1.5378,1.5382,1.53765,1.5382,747400000.0
2009-03-17 20:40:00,1.53825,1.5388,1.5382,1.5386,608300000.0
2009-03-17 20:45:00,1.5386,1.5387,1.5379,1.5383,634400000.0
2009-03-17 20:50:00,1.5383,1.5388,1.53825,1.5387,501800000.0
2009-03-17 20:55:00,1.5387,1.5388,1.53825,1.5384,687800000.0
2009-03-17 21:00:00,1.53835,1.53885,1.5377,1.5378,1159200000.0
2009-03-17 21:05:00,1.5378,1.53895,1.5376,1.53895,1072600000.0
2009-03-17 21:10:00,1.5389,1.5391,1.53815,1.53885,714800000.0
2009-03-17 21:15:00,1.5389,1.539,1.5383,1.53855,689000000.0
2009-03-17 21:20:00,1.5385,1.5385,1.53795,1.5383,534800000.0
2009-03-17 21:25:00,1.5383,1.5383,1.53765,1.5379,574700000.0
2009-03-17 21:30:00,1.53795,1.53845,1.53795,1.5382,721600000.0
2009-03-17 21:35:00,1.53825,1.53885,1.538,1.538,676100000.0
2009-03-17 21:40:00,1.53805,1.5389,1.538,1.53825,719000000.0
2009-03-17 21:45:00,1.5383,1.5387,1.5382,1.5384,858200000.0
2009-03-17 21:50:00,1.5384,1.5385,1.5382,1.53835,371600000.0
2009-03-17 21:55:00,1.5383,1.5388,1.5383,1.5387,504200000.0
2009-03-17 22:00:00,1.5387,1.539,1.5385,1.53855,460600000.0
2009-03-17 22:05:00,1.5386,1.5388,1.53845,1.5386,316800000.0
2009-03-17 22:10:00,1.5386,1.53885,1.5385,1.5385,415999999.0
2009-03-17 22:15:00,1.5385,1.53865,1.5384,1.5385,159000000.0
2009-03-17 22:20:00,1.5385,1.5387,1.5377,1.538,352200000.0
2009-03-17 22:25:00,1.538,1.5384,1.5376,1.53825,264300000.0
2009-03-17 22:30:00,1.53825,1.5383,1.53795,1.5383,117600000.0
2009-03-17 22:35:00,1.5383,1.5386,1.5382,1.53835,705400000.0
2009-03-17 22:40:00,1.53835,1.5385,1.5382,1.5385,233900000.0
2009-03-17 22:45:00,1.5385,1.53885,1.53845,1.5386,353200000.0
2009-03-17 22:50:00,1.53865,1.5389,1.53801,1.5386,176400000.0
2009-03-17 22:55:00,1.5386,1.5388,1.53845,1.53845,196000000.0
2009-03-17 23:00:00,1.53845,1.53895,1.5384,1.53885,42400000.0
2009-03-17 23:05:00,1.53885,1.5389,1.53855,1.53875,44600000.0
2009-03-17 23:10:00,1.5389,1.53905,1.5381,1.53815,130400000.0
2009-03-17 23:15:00,1.5381,1.5383,1.53765,1.53795,172100000.0
2009-03-17 23:20:00,1.5381,1.5381,1.53765,1.538,127100000.0
2009-03-17 23:25:00,1.53815,1.53905,1.538,1.5387,253800000.0
2009-03-17 23:30:00,1.5387,1.5387,1.53815,1.53815,271500000.0
2009-03-17 23:35:00,1.5382,1.53865,1.53774,1.5385,287700000.0
2009-03-17 23:40:00,1.5385,1.5385,1.53778,1.53815,155200000.0
2009-03-17 23:45:00,1.5384,1.5385,1.53795,1.53795,25600000.0
2009-03-17 23:50:00,1.53815,1.5385,1.53805,1.53835,213600000.0
2009-03-17 23:55:00,1.53835,1.5388,1.53805,1.5386,148600000.0
2009-03-18 00:00:00,1.5387,1.5388,1.538,1.5385,288400000.0
2009-03-18 00:05:00,1.53845,1.53875,1.5381,1.53875,191600000.0
2009-03-18 00:10:00,1.53885,1.539,1.5382,1.53845,404400000.0
2009-03-18 00:15:00,1.5385,1.5389,1.53816,1.5387,181600000.0
2009-03-18 00:20:00,1.53885,1.53895,1.5385,1.53875,108000000.0
2009-03-18 00:25:00,1.5387,1.5389,1.53845,1.5388,137000000.0
2009-03-18 00:30:00,1.53875,1.539,1.5384,1.5389,162600000.0
2009-03-18 00:35:00,1.53885,1.53945,1.5383,1.5391,752900000.0
2009-03-18 00:40:00,1.5391,1.5392,1.5387,1.5388,446800000.0
2009-03-18 00:45:00,1.5389,1.539,1.5385,1.5389,375400000.0
2009-03-18 00:50:00,1.5389,1.539,1.53848,1.5389,319400000.0
2009-03-18 00:55:00,1.539,1.5391,1.53885,1.5389,79400000.0
2009-03-18 01:00:00,1.53868,1.53905,1.53837,1.53885,149000000.0
2009-03-18 01:05:00,1.53885,1.53885,1.5386,1.5387,91000000.0
2009-03-18 01:10:00,1.5387,1.539,1.53855,1.5387,128800000.0
2009-03-18 01:15:00,1.5389,1.5397,1.53865,1.5397,495600000.0
2009-03-18 01:20:00,1.5397,1.53995,1.53855,1.5393,642800000.0
2009-03-18 01:25:00,1.5393,1.53975,1.5384,1.53925,292200000.0
2009-03-18 01:30:00,1.53925,1.53935,1.53815,1.5387,675400000.0
2009-03-18 01:35:00,1.53865,1.5393,1.5385,1.539,710400000.0
2009-03-18 01:40:00,1.5386,1.5393,1.5383,1.539,655199999.0
2009-03-18 01:45:00,1.53895,1.53895,1.53855,1.5387,371200000.0
2009-03-18 01:50:00,1.5387,1.53885,1.53825,1.53855,318800000.0
2009-03-18 01:55:00,1.5385,1.53865,1.53815,1.5384,853000000.0
2009-03-18 02:00:00,1.5384,1.53865,1.53815,1.5385,194400000.0
2009-03-18 02:05:00,1.53855,1.5389,1.5382,1.5386,375800000.0
2009-03-18 02:10:00,1.5386,1.5386,1.53815,1.53825,465200000.0
2009-03-18 02:15:00,1.53825,1.53875,1.5381,1.53825,248400000.0
2009-03-18 02:20:00,1.53825,1.53845,1.53825,1.53825,65800000.0
2009-03-18 02:25:00,1.53825,1.53885,1.53815,1.53845,275000000.0
2009-03-18 02:30:00,1.5384,1.5388,1.53825,1.5384,401400000.0
2009-03-18 02:35:00,1.5384,1.5386,1.5382,1.53835,548600000.0
2009-03-18 02:40:00,1.53835,1.5385,1.53825,1.53835,117400000.0
2009-03-18 02:45:00,1.5383,1.5384,1.5382,1.5384,909799995.0
2009-03-18 02:50:00,1.53845,1.5388,1.53805,1.5386,642800000.0
2009-03-18 02:55:00,1.53825,1.5387,1.5382,1.53825,508600000.0
2009-03-18 03:00:00,1.53825,1.5386,1.5381,1.5384,629000000.0
2009-03-18 03:05:00,1.53835,1.53835,1.5378,1.53815,798400003.0
2009-03-18 03:10:00,1.5381,1.53835,1.53805,1.5381,614000000.0
2009-03-18 03:15:00,1.5381,1.53825,1.5379,1.53815,546599997.0
2009-03-18 03:20:00,1.53815,1.5382,1.538,1.53815,228800000.0
2009-03-18 03:25:00,1.53815,1.5382,1.53805,1.5381,235000000.0
2009-03-18 03:30:00,1.5381,1.53855,1.53795,1.53805,457800000.0
2009-03-18 03:35:00,1.5381,1.53855,1.538,1.53815,568000000.0
2009-03-18 03:40:00,1.5381,1.5385,1.5381,1.5385,297600000.0
2009-03-18 03:45:00,1.53865,1.53885,1.5382,1.53855,495799999.0
2009-03-18 03:50:00,1.5385,1.5388,1.5385,1.53865,148200000.0
2009-03-18 03:55:00,1.53865,1.53875,1.53825,1.53855,164000000.0
2009-03-18 04:00:00,1.53855,1.5387,1.53815,1.53865,240800000.0
2009-03-18 04:05:00,1.5387,1.5391,1.53845,1.53865,235800000.0
2009-03-18 04:10:00,1.5386,1.5387,1.5385,1.53855,156400000.0
2009-03-18 04:15:00,1.53855,1.5387,1.5384,1.53865,147200000.0
2009-03-18 04:20:00,1.5387,1.5387,1.53835,1.53865,186800000.0
2009-03-18 04:25:00,1.5386,1.53865,1.5382,1.5383,362400000.0
2009-03-18 04:30:00,1.53825,1.53865,1.53815,1.5385,285400000.0
2009-03-18 04:35:00,1.5385,1.53855,1.53825,1.53835,139800000.0
2009-03-18 04:40:00,1.53835,1.53855,1.538,1.53825,212500000.0
2009-03-18 04:45:00,1.5383,1.5386,1.53735,1.53755,658000000.0
2009-03-18 04:50:00,1.5375,1.53815,1.5374,1.5376,912800006.0
2009-03-18 04:55:00,1.53755,1.53795,1.53755,1.5377,317800000.0
2009-03-18 05:00:00,1.5377,1.538,1.53745,1.5376,396000000.0
2009-03-18 05:05:00,1.5377,1.538,1.5375,1.5376,202400000.0
2009-03-18 05:10:00,1.5376,1.53775,1.53755,1.53755,153400000.0
2009-03-18 05:15:00,1.53755,1.5377,1.53733,1.5375,76200000.0
2009-03-18 05:20:00,1.5375,1.5377,1.5375,1.5376,65800000.0
2009-03-18 05:25:00,1.53755,1.53785,1.5375,1.53765,150200000.0
2009-03-18 05:30:00,1.53755,1.53775,1.5375,1.5375,123800000.0
2009-03-18 05:35:00,1.53745,1.5381,1.5374,1.53755,343400002.0
2009-03-18 05:40:00,1.5376,1.5384,1.53745,1.538,555400000.0
2009-03-18 05:45:00,1.538,1.53815,1.53745,1.5375,403000000.0
2009-03-18 05:50:00,1.53755,1.5376,1.53745,1.5375,211200000.0
2009-03-18 05:55:00,1.5375,1.5375,1.53703,1.53725,504000003.0
2009-03-18 06:00:00,1.53745,1.5377,1.5374,1.53755,295999998.0
2009-03-18 06:05:00,1.53755,1.538,1.5375,1.5376,297400000.0
2009-03-18 06:10:00,1.53775,1.538,1.5376,1.5377,257000000.0
2009-03-18 06:15:00,1.53765,1.538,1.5376,1.53775,228400000.0
2009-03-18 06:20:00,1.5377,1.53775,1.5376,1.5377,105000000.0
2009-03-18 06:25:00,1.5377,1.5382,1.5377,1.53795,210800000.0
2009-03-18 06:30:00,1.53805,1.5385,1.53775,1.5379,256600000.0
2009-03-18 06:35:00,1.5379,1.5381,1.53775,1.5378,348800000.0
2009-03-18 06:40:00,1.5378,1.53815,1.53755,1.5377,431000000.0
2009-03-18 06:45:00,1.5377,1.5382,1.5376,1.5378,397000000.0
2009-03-18 06:50:00,1.5379,1.5383,1.5376,1.53785,391800000.0
2009-03-18 06:55:00,1.538,1.538,1.5377,1.53775,188400000.0
2009-03-18 07:00:00,1.53745,1.538,1.53735,1.5379,312400000.0
2009-03-18 07:05:00,1.53785,1.5383,1.53775,1.53785,216800000.0
2009-03-18 07:10:00,1.53785,1.5382,1.53765,1.53775,155400000.0
2009-03-18 07:15:00,1.53785,1.5379,1.5377,1.53785,89200000.0
2009-03-18 07:20:00,1.53785,1.53805,1.53775,1.5379,254600000.0
2009-03-18 07:25:00,1.538,1.53825,1.5379,1.5381,377199999.0
2009-03-18 07:30:00,1.53815,1.5384,1.53771,1.5383,462000000.0
2009-03-18 07:35:00,1.5383,1.5386,1.5382,1.5385,362800000.0
2009-03-18 07:40:00,1.5385,1.53855,1.5382,1.5383,235200000.0
2009-03-18 07:45:00,1.53825,1.53845,1.5382,1.5384,256000000.0
2009-03-18 07:50:00,1.53845,1.5387,1.5382,1.53825,173800000.0
2009-03-18 07:55:00,1.53825,1.53855,1.53805,1.5382,122200000.0
2009-03-18 08:00:00,1.5382,1.5384,1.53815,1.53825,162800000.0
2009-03-18 08:05:00,1.53825,1.53875,1.5382,1.53855,1099600000.0
2009-03-18 08:10:00,1.5386,1.5391,1.53835,1.53905,514200000.0
2009-03-18 08:15:00,1.5391,1.53925,1.53855,1.53885,346000000.0
2009-03-18 08:20:00,1.53885,1.53895,1.5386,1.53875,252200000.0
2009-03-18 08:25:00,1.5387,1.5388,1.5385,1.5385,374200000.0
2009-03-18 08:30:00,1.53855,1.539,1.5384,1.5388,448000000.0
2009-03-18 08:35:00,1.5388,1.5394,1.53855,1.53935,496800000.0
2009-03-18 08:40:00,1.5393,1.5394,1.5382,1.5385,476400000.0
2009-03-18 08:45:00,1.5385,1.53885,1.5385,1.5385,452800000.0
2009-03-18 08:50:00,1.5385,1.53875,1.5379,1.5382,581400000.0
2009-03-18 08:55:00,1.5382,1.53825,1.53745,1.53755,921900000.0
2009-03-18 09:00:00,1.5375,1.5381,1.5374,1.53805,512400000.0
2009-03-18 09:05:00,1.53805,1.5384,1.5378,1.5382,596800000.0
2009-03-18 09:10:00,1.5382,1.5385,1.5378,1.5378,470100000.0
2009-03-18 09:15:00,1.5378,1.53815,1.5376,1.5378,571200000.0
2009-03-18 09:20:00,1.53785,1.5383,1.53775,1.5381,428100000.0
2009-03-18 09:25:00,1.5382,1.53825,1.5372,1.5378,761000000.0
2009-03-18 09:30:00,1.5378,1.5378,1.53525,1.53565,1224200000.0
2009-03-18 09:35:00,1.53565,1.5357,1.5346,1.53475,1132400000.0
2009-03-18 09:40:00,1.53505,1.53675,1.5348,1.5365,957000000.0
2009-03-18 09:45:00,1.53655,1.5367,1.53485,1.535,984900000.0
2009-03-18 09:50:00,1.535,1.5363,1.5349,1.53605,1093800000.0
2009-03-18 09:55:00,1.53605,1.5366,1.5357,1.53645,895900000.0
2009-03-18 10:00:00,1.53645,1.53685,1.5363,1.5366,885100000.0
2009-03-18 10:05:00,1.53665,1.5374,1.53625,1.53695,1187800000.0
2009-03-18 10:10:00,1.53695,1.537,1.53535,1.5357,989589997.0
2009-03-18 10:15:00,1.53575,1.53635,1.5356,1.53565,684600000.0
2009-03-18 10:20:00,1.5356,1.5359,1.5356,1.53585,465600000.0
2009-03-18 10:25:00,1.53575,1.5363,1.5357,1.5362,705000000.0
2009-03-18 10:30:00,1.5363,1.5363,1.53555,1.5361,840200000.0
2009-03-18 10:35:00,1.53605,1.53685,1.53605,1.53655,648200000.0
2009-03-18 10:40:00,1.5366,1.5367,1.5361,1.5365,576400000.0
2009-03-18 10:45:00,1.5365,1.5366,1.53595,1.53605,971200000.0
2009-03-18 10:50:00,1.536,1.53615,1.5352,1.5353,1002200000.0
2009-03-18 10:55:00,1.53535,1.5355,1.53505,1.5352,816600000.0
2009-03-18 11:00:00,1.5352,1.5361,1.5348,1.535,1410200000.0
2009-03-18 11:05:00,1.535,1.53545,1.5346,1.535,1017600000.0
2009-03-18 11:10:00,1.5351,1.53515,1.5346,1.53485,854600000.0
2009-03-18 11:15:00,1.5349,1.5351,1.53465,1.53505,1011100000.0
2009-03-18 11:20:00,1.535,1.53505,1.53445,1.53495,1100700002.0
2009-03-18 11:25:00,1.535,1.53515,1.5347,1.5347,752800000.0
2009-03-18 11:30:00,1.5347,1.53485,1.5313,1.5333,1519799999.0
2009-03-18 11:35:00,1.53345,1.53425,1.53345,1.53415,1585800002.0
2009-03-18 11:40:00,1.53415,1.53505,1.53375,1.5345,1051000000.0
2009-03-18 11:45:00,1.53445,1.5347,1.534,1.53415,910900000.0
2009-03-18 11:50:00,1.53405,1.53465,1.5337,1.53405,1011600000.0
2009-03-18 11:55:00,1.53405,1.53495,1.53375,1.53445,1285400000.0
2009-03-18 12:00:00,1.53445,1.53495,1.53375,1.53435,1068600001.0
2009-03-18 12:05:00,1.53435,1.53455,1.53365,1.5337,928400000.0
2009-03-18 12:10:00,1.5337,1.53395,1.533,1.53355,803800000.0
2009-03-18 12:15:00,1.5335,1.53385,1.5334,1.5337,516500000.0
2009-03-18 12:20:00,1.53375,1.5353,1.53375,1.53505,811200000.0
2009-03-18 12:25:00,1.5351,1.5353,1.53375,1.5342,668800000.0
2009-03-18 12:30:00,1.53375,1.53415,1.5334,1.5335,1321200000.0
2009-03-18 12:35:00,1.5335,1.53395,1.5327,1.533,1131490002.0
2009-03-18 12:40:00,1.533,1.5335,1.5326,1.53305,992600000.0
2009-03-18 12:45:00,1.53315,1.53325,1.5318,1.5322,1045999998.0
2009-03-18 12:50:00,1.5322,1.5322,1.53125,1.5315,1169080000.0
2009-03-18 12:55:00,1.53155,1.5325,1.5315,1.53225,852200000.0
2009-03-18 13:00:00,1.5323,1.53365,1.53225,1.53325,973299998.0
2009-03-18 13:05:00,1.53325,1.5338,1.5331,1.53365,1106799999.0
2009-03-18 13:10:00,1.5336,1.5341,1.5335,1.5337,1035400000.0
2009-03-18 13:15:00,1.5337,1.5338,1.5329,1.533,655700000.0
2009-03-18 13:20:00,1.533,1.5331,1.53238,1.533,704400000.0
2009-03-18 13:25:00,1.533,1.5332,1.5327,1.53285,811200000.0
2009-03-18 13:30:00,1.5329,1.5331,1.5328,1.5329,286400000.0
2009-03-18 13:35:00,1.5329,1.5329,1.53245,1.53275,248200000.0
2009-03-18 13:40:00,1.53285,1.53285,1.53235,1.53245,463600000.0
2009-03-18 13:45:00,1.53245,1.5326,1.5322,1.5322,756800000.0
2009-03-18 13:50:00,1.5322,1.5324,1.53125,1.5314,992000000.0
2009-03-18 13:55:00,1.53155,1.53235,1.5315,1.5317,1049100000.0
2009-03-18 14:00:00,1.53175,1.53325,1.53175,1.5331,949200000.0
2009-03-18 14:05:00,1.5331,1.53335,1.531,1.5313,1046700000.0
2009-03-18 14:10:00,1.5313,1.53155,1.52935,1.53025,1479999999.0
2009-03-18 14:15:00,1.53025,1.53085,1.5292,1.5292,1598399999.0
2009-03-18 14:20:00,1.5292,1.52955,1.5277,1.5292,2484599997.0
2009-03-18 14:25:00,1.52935,1.5311,1.52895,1.53065,2020690000.0
2009-03-18 14:30:00,1.5307,1.5355,1.52975,1.5328,2171500002.0
2009-03-18 14:35:00,1.53295,1.5333,1.53165,1.53215,1686590000.0
2009-03-18 14:40:00,1.5322,1.53315,1.5319,1.53305,1493100001.0
2009-03-18 14:45:00,1.53315,1.5335,1.53205,1.5323,1417000000.0
2009-03-18 14:50:00,1.53245,1.53245,1.5316,1.5318,981300000.0
2009-03-18 14:55:00,1.5318,1.533,1.53155,1.5328,1103600002.0
2009-03-18 15:00:00,1.53275,1.53345,1.53255,1.53335,1164799998.0
2009-03-18 15:05:00,1.5333,1.5336,1.53185,1.53185,968800000.0
2009-03-18 15:10:00,1.5319,1.53375,1.53155,1.5336,1186999999.0
2009-03-18 15:15:00,1.53355,1.53355,1.5322,1.5327,1388000001.0
2009-03-18 15:20:00,1.5327,1.53375,1.53245,1.53305,1275800002.0
2009-03-18 15:25:00,1.53305,1.5334,1.53235,1.53245,1252500002.0
2009-03-18 15:30:00,1.53245,1.5335,1.5324,1.533,676000000.0
2009-03-18 15:35:00,1.533,1.53315,1.5324,1.53275,1057900001.0
2009-03-18 15:40:00,1.53285,1.53285,1.5322,1.5324,1328900000.0
2009-03-18 15:45:00,1.5324,1.5331,1.53225,1.53265,1013500000.0
2009-03-18 15:50:00,1.53265,1.5333,1.5324,1.5326,1291200000.0
2009-03-18 15:55:00,1.5326,1.5328,1.5316,1.5318,1284800000.0
2009-03-18 16:00:00,1.5318,1.53205,1.5312,1.53165,1405399998.0
2009-03-18 16:05:00,1.53165,1.5318,1.5293,1.5293,1382999997.0
2009-03-18 16:10:00,1.5293,1.5303,1.52865,1.53,1716000000.0
2009-03-18 16:15:00,1.53,1.5301,1.5295,1.5295,1075290000.0
2009-03-18 16:20:00,1.52965,1.5298,1.52895,1.529,1074289998.0
2009-03-18 16:25:00,1.529,1.53005,1.5289,1.52995,1046800000.0
2009-03-18 16:30:00,1.5299,1.5306,1.5299,1.5303,1038200000.0
2009-03-18 16:35:00,1.53035,1.53115,1.52965,1.5304,1554900000.0
2009-03-18 16:40:00,1.53045,1.5307,1.5302,1.5306,1044900000.0
2009-03-18 16:45:00,1.5306,1.53075,1.5302,1.5306,860800000.0
2009-03-18 16:50:00,1.5306,1.5309,1.5306,1.53065,743200000.0
2009-03-18 16:55:00,1.5306,1.53125,1.5305,1.53085,643000000.0
2009-03-18 17:00:00,1.531,1.5313,1.53095,1.5312,1058600000.0
2009-03-18 17:05:00,1.53125,1.53145,1.531,1.53125,738400000.0
2009-03-18 17:10:00,1.5312,1.53145,1.5311,1.53115,932600000.0
2009-03-18 17:15:00,1.53115,1.5313,1.5302,1.53025,744400000.0
2009-03-18 17:20:00,1.5302,1.53055,1.5301,1.5303,1206400001.0
2009-03-18 17:25:00,1.5303,1.53035,1.52985,1.53,1415500000.0
2009-03-18 17:30:00,1.52995,1.5302,1.52935,1.5298,963800000.0
2009-03-18 17:35:00,1.5298,1.5302,1.5296,1.5296,1185200000.0
2009-03-18 17:40:00,1.5296,1.5297,1.529,1.5297,1272000000.0
2009-03-18 17:45:00,1.5297,1.53005,1.528,1.5283,1517700001.0
2009-03-18 17:50:00,1.52825,1.5297,1.5282,1.5294,1374200001.0
2009-03-18 17:55:00,1.52935,1.52995,1.52915,1.52945,1228899998.0
2009-03-18 18:00:00,1.5294,1.53035,1.5293,1.53025,1254800000.0
2009-03-18 18:05:00,1.53025,1.5304,1.5296,1.52975,937300000.0
2009-03-18 18:10:00,1.52975,1.53005,1.52845,1.5293,1242900000.0
2009-03-18 18:15:00,1.52925,1.5304,1.52915,1.5301,1314400000.0
2009-03-18 18:20:00,1.5301,1.5305,1.52975,1.53,1009700000.0
2009-03-18 18:25:00,1.53005,1.53005,1.5285,1.5294,1494000000.0
2009-03-18 18:30:00,1.5294,1.5308,1.5294,1.53065,1349199998.0
2009-03-18 18:35:00,1.53065,1.53205,1.53025,1.5308,1268200001.0
2009-03-18 18:40:00,1.53085,1.5312,1.53005,1.53065,1637600021.0
2009-03-18 18:45:00,1.53065,1.5311,1.5305,1.5308,781799999.0
2009-03-18 18:50:00,1.5308,1.5316,1.5306,1.5314,622800001.0
2009-03-18 18:55:00,1.53135,1.5316,1.53105,1.53135,641600000.0
2009-03-18 19:00:00,1.53145,1.5317,1.53045,1.5306,698600000.0
2009-03-18 19:05:00,1.5306,1.53065,1.5297,1.5298,374400000.0
2009-03-18 19:10:00,1.5298,1.53015,1.5296,1.53,596200000.0
2009-03-18 19:15:00,1.53,1.5302,1.5287,1.5288,774200000.0
2009-03-18 19:20:00,1.5288,1.52915,1.52845,1.52855,684600000.0
2009-03-18 19:25:00,1.52855,1.5297,1.52855,1.5294,638800000.0
2009-03-18 19:30:00,1.5296,1.5296,1.52875,1.5288,518600000.0
2009-03-18 19:35:00,1.5288,1.5288,1.5274,1.5275,697199999.0
2009-03-18 19:40:00,1.5275,1.5285,1.52725,1.52845,1161600001.0
2009-03-18 19:45:00,1.52845,1.529,1.52835,1.5287,504900000.0
2009-03-18 19:50:00,1.5286,1.52945,1.52845,1.52945,596800000.0
2009-03-18 19:55:00,1.52945,1.53005,1.52905,1.52965,872800000.0
2009-03-18 20:00:00,1.5296,1.53045,1.5288,1.52895,1010400000.0
2009-03-18 20:05:00,1.5291,1.5294,1.5288,1.52885,667800000.0
2009-03-18 20:10:00,1.5289,1.53025,1.52865,1.53005,962000000.0
2009-03-18 20:15:00,1.5301,1.53275,1.5267,1.5314,724998902.0
2009-03-18 20:20:00,1.5315,1.53365,1.5302,1.5325,1588700003.0
2009-03-18 20:25:00,1.53255,1.53385,1.5284,1.53035,1834900001.0
2009-03-18 20:30:00,1.53045,1.5343,1.52805,1.53265,1784700001.0
2009-03-18 20:35:00,1.53265,1.53445,1.5313,1.5323,1694000000.0
2009-03-18 20:40:00,1.5323,1.5343,1.53215,1.53345,1373400001.0
2009-03-18 20:45:00,1.53345,1.534,1.5314,1.5338,1478300001.0
2009-03-18 20:50:00,1.5339,1.5343,1.53275,1.5339,1464399999.0
2009-03-18 20:55:00,1.534,1.5356,1.5332,1.53535,1845400002.0
2009-03-18 21:00:00,1.53545,1.53645,1.5339,1.53415,1345500000.0
2009-03-18 21:05:00,1.5341,1.5364,1.53405,1.53495,1294400000.0
2009-03-18 21:10:00,1.53495,1.536,1.5346,1.5357,1162900000.0
2009-03-18 21:15:00,1.5357,1.5366,1.5347,1.5356,1034000000.0
2009-03-18 21:20:00,1.5358,1.5361,1.5342,1.5342,1128000000.0
2009-03-18 21:25:00,1.5342,1.5357,1.5339,1.53555,1128200000.0
2009-03-18 21:30:00,1.5357,1.53615,1.5344,1.53555,1474600000.0
2009-03-18 21:35:00,1.5355,1.53705,1.53505,1.5354,1642000000.0
2009-03-18 21:40:00,1.53545,1.5366,1.53545,1.53645,1408800000.0
2009-03-18 21:45:00,1.53645,1.53725,1.536,1.53725,1853800001.0
2009-03-18 21:50:00,1.53725,1.53775,1.5371,1.5377,1300799999.0
2009-03-18 21:55:00,1.5377,1.5387,1.53745,1.53845,1481800000.0
2009-03-18 22:00:00,1.5384,1.53875,1.53815,1.5384,567800000.0
2009-03-18 22:05:00,1.53855,1.5387,1.53825,1.53835,795400000.0
2009-03-18 22:10:00,1.53835,1.5408,1.53825,1.54045,1605199999.0
2009-03-18 22:15:00,1.54045,1.54125,1.5393,1.54085,1090400000.0
2009-03-18 22:20:00,1.54085,1.5414,1.53995,1.54085,1054200001.0
2009-03-18 22:25:00,1.5408,1.5409,1.5393,1.5398,796199999.0
2009-03-18 22:30:00,1.5398,1.5399,1.5388,1.5393,313200000.0
2009-03-18 22:35:00,1.53925,1.54115,1.5384,1.54055,751200000.0
2009-03-18 22:40:00,1.54055,1.54055,1.5395,1.5397,523600000.0
2009-03-18 22:45:00,1.5397,1.5403,1.5383,1.5383,637400000.0
2009-03-18 22:50:00,1.53845,1.5388,1.5378,1.538,380000000.0
2009-03-18 22:55:00,1.538,1.53835,1.5374,1.53765,450200000.0
2009-03-18 23:00:00,1.5375,1.5398,1.5374,1.53935,221600000.0
2009-03-18 23:05:00,1.5393,1.5393,1.538,1.5386,158800000.0
2009-03-18 23:10:00,1.5386,1.54175,1.53795,1.5396,563600000.0
2009-03-18 23:15:00,1.53995,1.54065,1.53825,1.53915,303200000.0
2009-03-18 23:20:00,1.5393,1.5409,1.5392,1.5402,300200000.0
2009-03-18 23:25:00,1.5403,1.5404,1.5378,1.53845,259400000.0
2009-03-18 23:30:00,1.53835,1.5393,1.53805,1.53835,81400000.0
2009-03-18 23:35:00,1.53845,1.5391,1.53805,1.53855,158400000.0
2009-03-18 23:40:00,1.5388,1.5393,1.53795,1.53855,185400000.0
2009-03-18 23:45:00,1.53845,1.53885,1.5384,1.53845,137200000.0
2009-03-18 23:50:00,1.53865,1.539,1.5383,1.5387,221400000.0
2009-03-18 23:55:00,1.53875,1.5391,1.53825,1.539,99600000.0
2009-03-19 00:00:00,1.53875,1.539,1.53755,1.5383,399000000.0
2009-03-19 00:05:00,1.53845,1.5405,1.53845,1.53945,319800000.0
2009-03-19 00:10:00,1.53955,1.5403,1.53917,1.53936,254800000.0
2009-03-19 00:15:00,1.5396,1.5396,1.53775,1.5385,447200000.0
2009-03-19 00:20:00,1.5385,1.53955,1.5384,1.5386,720400000.0
2009-03-19 00:25:00,1.53865,1.5396,1.53805,1.539,442400000.0
2009-03-19 00:30:00,1.53895,1.53895,1.53735,1.5382,358000000.0
2009-03-19 00:35:00,1.5384,1.5385,1.5374,1.5382,422600000.0
2009-03-19 00:40:00,1.53815,1.53815,1.53735,1.5375,745200000.0
2009-03-19 00:45:00,1.5375,1.53815,1.53735,1.5378,567200001.0
2009-03-19 00:50:00,1.53795,1.5389,1.53762,1.5385,485600000.0
2009-03-19 00:55:00,1.5385,1.53935,1.5378,1.5382,459400000.0
2009-03-19 01:00:00,1.53815,1.5396,1.5378,1.5395,477200000.0
2009-03-19 01:05:00,1.5395,1.5398,1.53945,1.5395,347000000.0
2009-03-19 01:10:00,1.5389,1.5392,1.53795,1.5385,564000000.0
2009-03-19 01:15:00,1.5384,1.5389,1.5384,1.5388,204800000.0
2009-03-19 01:20:00,1.5388,1.5388,1.5383,1.53845,477600000.0
2009-03-19 01:25:00,1.53855,1.53935,1.53835,1.539,357400000.0
2009-03-19 01:30:00,1.53886,1.53903,1.53815,1.5385,983200000.0
2009-03-19 01:35:00,1.5385,1.53865,1.5378,1.53825,540200000.0
2009-03-19 01:40:00,1.5382,1.53925,1.5382,1.5388,479200000.0
2009-03-19 01:45:00,1.539,1.53955,1.539,1.5395,249000000.0
2009-03-19 01:50:00,1.5395,1.5395,1.5384,1.5385,522800000.0
2009-03-19 01:55:00,1.5385,1.53935,1.5385,1.53935,488200000.0
2009-03-19 02:00:00,1.53935,1.5398,1.539,1.5394,517400000.0
2009-03-19 02:05:00,1.53945,1.5396,1.53765,1.5384,644200000.0
2009-03-19 02:10:00,1.5384,1.5387,1.5375,1.5377,956400000.0
2009-03-19 02:15:00,1.5377,1.53845,1.5377,1.53805,535400000.0
2009-03-19 02:20:00,1.538,1.538,1.5373,1.5375,1162599996.0
2009-03-19 02:25:00,1.5375,1.5377,1.53675,1.53685,1203200000.0
2009-03-19 02:30:00,1.5368,1.53725,1.5367,1.537,830800000.0
2009-03-19 02:35:00,1.53695,1.53705,1.5367,1.5369,612600000.0
2009-03-19 02:40:00,1.5369,1.53775,1.53675,1.537,839400000.0
2009-03-19 02:45:00,1.537,1.5373,1.5365,1.5367,794200000.0
2009-03-19 02:50:00,1.5367,1.5368,1.5367,1.5367,85600000.0
2009-03-19 02:55:00,1.5367,1.5367,1.536,1.53615,604400000.0
2009-03-19 03:00:00,1.5361,1.5362,1.535,1.5356,600400000.0
2009-03-19 03:05:00,1.5356,1.53625,1.53545,1.5362,958000000.0
2009-03-19 03:10:00,1.5362,1.5367,1.53595,1.5366,705400000.0
2009-03-19 03:15:00,1.53655,1.537,1.5365,1.5368,400800000.0
2009-03-19 03:20:00,1.5368,1.5372,1.53665,1.5368,496000000.0
2009-03-19 03:25:00,1.5368,1.5372,1.5368,1.53705,316600000.0
2009-03-19 03:30:00,1.5372,1.5372,1.53585,1.53615,545800000.0
2009-03-19 03:35:00,1.53615,1.5364,1.5349,1.53525,699000000.0
2009-03-19 03:40:00,1.53525,1.53615,1.5352,1.5361,478000000.0
2009-03-19 03:45:00,1.5361,1.5362,1.5358,1.5359,293400000.0
2009-03-19 03:50:00,1.53585,1.536,1.53585,1.5359,319000000.0
2009-03-19 03:55:00,1.5359,1.53605,1.5355,1.5357,356200000.0
2009-03-19 04:00:00,1.5357,1.5366,1.5346,1.5348,684100000.0
2009-03-19 04:05:00,1.5348,1.5352,1.5343,1.5347,718200000.0
2009-03-19 04:10:00,1.5347,1.5358,1.5347,1.5352,792400000.0
2009-03-19 04:15:00,1.5352,1.5352,1.5349,1.535,268800000.0
2009-03-19 04:20:00,1.53515,1.5354,1.5347,1.5353,725500000.0
2009-03-19 04:25:00,1.5353,1.5353,1.5347,1.535,403600000.0
2009-03-19 04:30:00,1.535,1.53565,1.535,1.53565,613600000.0
2009-03-19 04:35:00,1.5357,1.5362,1.5351,1.5358,781900000.0
2009-03-19 04:40:00,1.5359,1.5365,1.5359,1.5364,572400000.0
2009-03-19 04:45:00,1.5363,1.53665,1.5362,1.53665,470000000.0
2009-03-19 04:50:00,1.53665,1.5368,1.53585,1.5361,715800000.0
2009-03-19 04:55:00,1.5361,1.53645,1.53585,1.53635,510600000.0
2009-03-19 05:00:00,1.53645,1.53755,1.53635,1.5369,839400000.0
2009-03-19 05:05:00,1.5369,1.5376,1.53645,1.53745,628800000.0
2009-03-19 05:10:00,1.5374,1.53835,1.5369,1.5371,492200000.0
2009-03-19 05:15:00,1.537,1.53725,1.53655,1.5367,370400000.0
2009-03-19 05:20:00,1.5367,1.53715,1.5365,1.53665,515400000.0
2009-03-19 05:25:00,1.5366,1.53685,1.53635,1.53655,327400000.0
2009-03-19 05:30:00,1.5365,1.5372,1.53595,1.5366,591400000.0
2009-03-19 05:35:00,1.5365,1.53735,1.53635,1.537,584800000.0
2009-03-19 05:40:00,1.537,1.53735,1.5367,1.5371,413400000.0
2009-03-19 05:45:00,1.53705,1.538,1.53695,1.5374,828400000.0
2009-03-19 05:50:00,1.5374,1.53815,1.53725,1.5378,416800000.0
2009-03-19 05:55:00,1.5378,1.5382,1.53765,1.5378,412000000.0
2009-03-19 06:00:00,1.5378,1.539,1.53775,1.5385,600400002.0
2009-03-19 06:05:00,1.53855,1.53885,1.53815,1.53855,572400000.0
2009-03-19 06:10:00,1.5386,1.54,1.5384,1.5391,575200001.0
2009-03-19 06:15:00,1.5391,1.5394,1.5387,1.5392,675200000.0
2009-03-19 06:20:00,1.5391,1.53915,1.5388,1.539,538000000.0
2009-03-19 06:25:00,1.53905,1.53925,1.5389,1.539,586600000.0
2009-03-19 06:30:00,1.5391,1.53935,1.53885,1.5391,599800000.0
2009-03-19 06:35:00,1.5391,1.5393,1.5388,1.53905,674600000.0
2009-03-19 06:40:00,1.53905,1.5393,1.5387,1.5388,334800000.0
2009-03-19 06:45:00,1.53885,1.5392,1.53855,1.5391,669800000.0
2009-03-19 06:50:00,1.53915,1.53935,1.53875,1.5389,497800000.0
2009-03-19 06:55:00,1.5389,1.53945,1.53885,1.5393,643200000.0
2009-03-19 07:00:00,1.5394,1.5403,1.5389,1.5394,663400000.0
2009-03-19 07:05:00,1.5394,1.53985,1.53925,1.5395,444800000.0
2009-03-19 07:10:00,1.5395,1.53985,1.53935,1.5396,554600000.0
2009-03-19 07:15:00,1.5396,1.5396,1.5393,1.5394,257600000.0
2009-03-19 07:20:00,1.5393,1.5396,1.5393,1.5394,247200000.0
2009-03-19 07:25:00,1.5394,1.53985,1.5394,1.5396,434400000.0
2009-03-19 07:30:00,1.53965,1.53985,1.5393,1.53945,458400000.0
2009-03-19 07:35:00,1.53945,1.5395,1.53895,1.5392,452800000.0
2009-03-19 07:40:00,1.5392,1.5394,1.5392,1.53925,232200000.0
2009-03-19 07:45:00,1.53925,1.5393,1.53875,1.53905,536200000.0
2009-03-19 07:50:00,1.53905,1.53935,1.5386,1.539,426600001.0
2009-03-19 07:55:00,1.539,1.53945,1.5389,1.53905,557100000.0
2009-03-19 08:00:00,1.53905,1.53905,1.5388,1.539,634800000.0
2009-03-19 08:05:00,1.539,1.539,1.53834,1.53872,540400000.0
2009-03-19 08:10:00,1.5389,1.5394,1.5388,1.53925,631200000.0
2009-03-19 08:15:00,1.53925,1.5398,1.5392,1.5396,786300000.0
2009-03-19 08:20:00,1.5396,1.5397,1.5388,1.53905,612000000.0
2009-03-19 08:25:00,1.53905,1.5395,1.5386,1.5388,895800000.0
2009-03-19 08:30:00,1.53875,1.5395,1.53875,1.5392,718400000.0
2009-03-19 08:35:00,1.53915,1.5397,1.53905,1.53925,563100000.0
2009-03-19 08:40:00,1.53925,1.53945,1.53875,1.5389,773000000.0
2009-03-19 08:45:00,1.5389,1.5391,1.5379,1.538,664200000.0
2009-03-19 08:50:00,1.53795,1.5383,1.537,1.5372,600000001.0
2009-03-19 08:55:00,1.53715,1.53795,1.53615,1.5364,1236800000.0
2009-03-19 09:00:00,1.5364,1.53675,1.53615,1.5365,898800000.0
2009-03-19 09:05:00,1.53655,1.5372,1.53615,1.53715,931400000.0
2009-03-19 09:10:00,1.5371,1.538,1.537,1.53775,999200000.0
2009-03-19 09:15:00,1.53775,1.53815,1.5374,1.53795,1079600000.0
2009-03-19 09:20:00,1.53795,1.53815,1.5372,1.53725,1018800001.0
2009-03-19 09:25:00,1.53725,1.53875,1.53725,1.5383,1190600000.0
2009-03-19 09:30:00,1.5383,1.53875,1.53785,1.5387,1373400002.0
2009-03-19 09:35:00,1.53855,1.5386,1.5373,1.5379,1504200000.0
2009-03-19 09:40:00,1.5379,1.5398,1.53765,1.53935,1404200000.0
2009-03-19 09:45:00,1.5393,1.53985,1.5377,1.5377,1414400000.0
2009-03-19 09:50:00,1.5377,1.5381,1.5372,1.53765,1127600000.0
2009-03-19 09:55:00,1.5378,1.5381,1.53675,1.5375,1108600001.0
2009-03-19 10:00:00,1.5375,1.53765,1.53545,1.5365,1407100000.0
2009-03-19 10:05:00,1.53655,1.53675,1.53595,1.53605,1304400000.0
2009-03-19 10:10:00,1.5361,1.5365,1.53565,1.5362,1287999997.0
2009-03-19 10:15:00,1.5362,1.53805,1.536,1.5379,1722899993.0
2009-03-19 10:20:00,1.5379,1.5386,1.53705,1.53845,1527800002.0
2009-03-19 10:25:00,1.53835,1.5392,1.53805,1.53885,1213799998.0
2009-03-19 10:30:00,1.5388,1.5392,1.53855,1.5389,1167000000.0
2009-03-19 10:35:00,1.5387,1.5396,1.5385,1.53905,990200000.0
2009-03-19 10:40:00,1.53905,1.53905,1.53755,1.5379,1146700000.0
2009-03-19 10:45:00,1.5379,1.5385,1.53725,1.5377,1133999992.0
2009-03-19 10:50:00,1.5377,1.5381,1.53755,1.5378,935600000.0
2009-03-19 10:55:00,1.5378,1.5382,1.5373,1.5378,1011799999.0
2009-03-19 11:00:00,1.53785,1.5385,1.537,1.5373,1073000000.0
2009-03-19 11:05:00,1.5373,1.53735,1.53625,1.53645,1096700000.0
2009-03-19 11:10:00,1.5365,1.53775,1.53495,1.53735,1440000000.0
2009-03-19 11:15:00,1.5374,1.53915,1.53725,1.53845,1229800000.0
2009-03-19 11:20:00,1.53845,1.5386,1.5377,1.5381,1028600002.0
2009-03-19 11:25:00,1.5381,1.5389,1.538,1.53845,1138900000.0
2009-03-19 11:30:00,1.5384,1.5386,1.538,1.53835,958200000.0
2009-03-19 11:35:00,1.53835,1.54045,1.5376,1.53985,988300000.0
2009-03-19 11:40:00,1.5399,1.5399,1.53815,1.5382,1184000000.0
2009-03-19 11:45:00,1.5382,1.53905,1.53815,1.5385,1357000000.0
2009-03-19 11:50:00,1.5385,1.5388,1.5382,1.53825,851800000.0
2009-03-19 11:55:00,1.53825,1.5388,1.5381,1.53855,1178900000.0
2009-03-19 12:00:00,1.53855,1.5391,1.5385,1.5385,1087200000.0
2009-03-19 12:05:00,1.5385,1.5388,1.53785,1.5379,780500000.0
2009-03-19 12:10:00,1.5379,1.5383,1.5372,1.538,1508000000.0
2009-03-19 12:15:00,1.53795,1.5387,1.5376,1.5383,1149800000.0
2009-03-19 12:20:00,1.5384,1.53875,1.5381,1.53845,827200000.0
2009-03-19 12:25:00,1.5384,1.53865,1.538,1.53835,835900000.0
2009-03-19 12:30:00,1.53835,1.53875,1.5379,1.5384,1061800000.0
2009-03-19 12:35:00,1.53845,1.5389,1.5382,1.5385,1367800000.0
2009-03-19 12:40:00,1.5385,1.53875,1.5382,1.53835,1081400000.0
2009-03-19 12:45:00,1.53835,1.53835,1.5372,1.53745,1188400000.0
2009-03-19 12:50:00,1.53745,1.5379,1.5373,1.5379,1047400000.0
2009-03-19 12:55:00,1.5379,1.538,1.5372,1.5377,1046600000.0
2009-03-19 13:00:00,1.5377,1.5379,1.5372,1.5377,915000000.0
2009-03-19 13:05:00,1.5377,1.5384,1.53725,1.5383,926800000.0
2009-03-19 13:10:00,1.5383,1.5383,1.53765,1.538,470400000.0
2009-03-19 13:15:00,1.538,1.5384,1.5375,1.53775,592200000.0
2009-03-19 13:20:00,1.53775,1.538,1.5375,1.5377,846200000.0
2009-03-19 13:25:00,1.5376,1.53835,1.5373,1.53825,1196600000.0
2009-03-19 13:30:00,1.5383,1.5384,1.53775,1.538,789800000.0
2009-03-19 13:35:00,1.53795,1.53835,1.5375,1.53835,1050000000.0
2009-03-19 13:40:00,1.53825,1.53825,1.535,1.535,1504200001.0
2009-03-19 13:45:00,1.535,1.53725,1.5341,1.5372,1801700000.0
2009-03-19 13:50:00,1.5372,1.5384,1.53655,1.53785,1410299999.0
2009-03-19 13:55:00,1.53785,1.5393,1.537,1.5393,1779100003.0
2009-03-19 14:00:00,1.5393,1.5402,1.539,1.539,1267700000.0
2009-03-19 14:05:00,1.539,1.5399,1.53865,1.5392,1388800000.0
2009-03-19 14:10:00,1.5392,1.54015,1.5388,1.5397,1498000000.0
2009-03-19 14:15:00,1.5397,1.54045,1.5385,1.5399,1551899999.0
2009-03-19 14:20:00,1.5399,1.5404,1.5393,1.53975,2018000004.0
2009-03-19 14:25:00,1.53975,1.54,1.5394,1.53995,1482000000.0
2009-03-19 14:30:00,1.53985,1.5409,1.53965,1.5403,1382900000.0
2009-03-19 14:35:00,1.5405,1.5405,1.53805,1.5381,1091700000.0
2009-03-19 14:40:00,1.5381,1.5388,1.5381,1.53855,1022700000.0
2009-03-19 14:45:00,1.53865,1.5387,1.53725,1.53745,1649100000.0
2009-03-19 14:50:00,1.5375,1.5381,1.53745,1.53755,1358200000.0
2009-03-19 14:55:00,1.5376,1.53875,1.53745,1.53875,1143600000.0
2009-03-19 15:00:00,1.53865,1.539,1.53815,1.5384,1123400000.0
2009-03-19 15:05:00,1.53855,1.53885,1.5381,1.5386,1276200000.0
2009-03-19 15:10:00,1.5386,1.53875,1.5384,1.5385,1316200002.0
2009-03-19 15:15:00,1.5385,1.5387,1.5361,1.5366,1683400000.0
2009-03-19 15:20:00,1.5366,1.5373,1.5365,1.5367,1460800000.0
2009-03-19 15:25:00,1.5367,1.5378,1.5363,1.53645,1560000001.0
2009-03-19 15:30:00,1.53645,1.53705,1.5363,1.5369,1329300000.0
2009-03-19 15:35:00,1.5369,1.5371,1.53625,1.5368,1543800000.0
2009-03-19 15:40:00,1.5368,1.53745,1.5365,1.537,1216700000.0
2009-03-19 15:45:00,1.5368,1.5381,1.53675,1.53775,1468399999.0
2009-03-19 15:50:00,1.5378,1.5379,1.53745,1.53785,949200000.0
2009-03-19 15:55:00,1.53785,1.53795,1.53705,1.5373,1011200000.0
2009-03-19 16:00:00,1.53725,1.53785,1.537,1.5376,1297400000.0
2009-03-19 16:05:00,1.5376,1.53775,1.53705,1.53715,1067200000.0
2009-03-19 16:10:00,1.5371,1.5374,1.53645,1.53715,1012800000.0
2009-03-19 16:15:00,1.53705,1.538,1.53705,1.5378,859800000.0
2009-03-19 16:20:00,1.5378,1.53875,1.5377,1.5379,1212600000.0
2009-03-19 16:25:00,1.53795,1.53805,1.5363,1.5364,1427300000.0
2009-03-19 16:30:00,1.5364,1.53745,1.536,1.5373,1742300002.0
2009-03-19 16:35:00,1.5374,1.5383,1.53715,1.53765,1578249999.0
2009-03-19 16:40:00,1.53765,1.53805,1.53745,1.53785,1313300001.0
2009-03-19 16:45:00,1.5379,1.5381,1.5374,1.538,1466900000.0
2009-03-19 16:50:00,1.538,1.53805,1.53725,1.53745,1230100000.0
2009-03-19 16:55:00,1.5374,1.5376,1.53665,1.537,1476699997.0
2009-03-19 17:00:00,1.53695,1.5379,1.53615,1.5372,1543200000.0
2009-03-19 17:05:00,1.5372,1.5376,1.5365,1.53695,1396200000.0
2009-03-19 17:10:00,1.537,1.5374,1.5367,1.5368,836400000.0
2009-03-19 17:15:00,1.5368,1.53725,1.5358,1.53715,1515900000.0
2009-03-19 17:20:00,1.53715,1.53815,1.5371,1.5376,1597400000.0
2009-03-19 17:25:00,1.5376,1.53795,1.537,1.537,1026000000.0
2009-03-19 17:30:00,1.537,1.53745,1.53635,1.53685,1236000000.0
2009-03-19 17:35:00,1.53695,1.5372,1.53655,1.53705,821400000.0
2009-03-19 17:40:00,1.53705,1.53725,1.5358,1.5359,1022600000.0
2009-03-19 17:45:00,1.5358,1.536,1.5318,1.53385,1498800001.0
2009-03-19 17:50:00,1.5338,1.5346,1.53245,1.5342,1147200003.0
2009-03-19 17:55:00,1.5342,1.5356,1.53325,1.53555,1148599998.0
2009-03-19 18:00:00,1.53545,1.53695,1.5353,1.53555,1437700000.0
2009-03-19 18:05:00,1.5355,1.53635,1.53525,1.5353,1190800000.0
2009-03-19 18:10:00,1.5353,1.5359,1.5349,1.5355,1160800000.0
2009-03-19 18:15:00,1.53555,1.53585,1.53405,1.53535,1244700000.0
2009-03-19 18:20:00,1.5353,1.53555,1.535,1.5354,1329300000.0
2009-03-19 18:25:00,1.5354,1.53615,1.5353,1.536,1437200002.0
2009-03-19 18:30:00,1.536,1.5368,1.5357,1.5368,1338900001.0
2009-03-19 18:35:00,1.5368,1.53705,1.53625,1.53655,1244599998.0
2009-03-19 18:40:00,1.53665,1.5367,1.53595,1.536,1878900002.0
2009-03-19 18:45:00,1.536,1.53655,1.536,1.5364,1435200002.0
2009-03-19 18:50:00,1.5364,1.5366,1.53615,1.5366,968400000.0
2009-03-19 18:55:00,1.5365,1.53695,1.53605,1.53605,1161100000.0
2009-03-19 19:00:00,1.53605,1.54055,1.536,1.5404,1760399999.0
2009-03-19 19:05:00,1.5404,1.5412,1.54025,1.54095,1701000010.0
2009-03-19 19:10:00,1.5411,1.5424,1.54085,1.54205,1784200004.0
2009-03-19 19:15:00,1.54205,1.54205,1.53985,1.5407,869900000.0
2009-03-19 19:20:00,1.5407,1.5408,1.5336,1.53475,1077400000.0
2009-03-19 19:25:00,1.5348,1.53685,1.53405,1.5348,1180000000.0
2009-03-19 19:30:00,1.53485,1.53535,1.53275,1.53335,1476400000.0
2009-03-19 19:35:00,1.53345,1.53385,1.5326,1.53355,1278900000.0
2009-03-19 19:40:00,1.5335,1.5354,1.53305,1.5341,811900000.0
2009-03-19 19:45:00,1.5341,1.5357,1.5341,1.53515,1020500000.0
2009-03-19 19:50:00,1.53515,1.53535,1.53415,1.5346,1110800000.0
2009-03-19 19:55:00,1.5346,1.53505,1.53385,1.53415,1015400000.0
2009-03-19 20:00:00,1.5342,1.53505,1.5329,1.53495,1322200001.0
2009-03-19 20:05:00,1.53495,1.53595,1.53475,1.5355,1091800000.0
2009-03-19 20:10:00,1.5355,1.53625,1.5352,1.53625,843200000.0
2009-03-19 20:15:00,1.5362,1.5365,1.5354,1.5363,918000000.0
2009-03-19 20:20:00,1.53625,1.5365,1.53585,1.5363,897800000.0
2009-03-19 20:25:00,1.5363,1.5367,1.5361,1.5365,579900000.0
2009-03-19 20:30:00,1.53655,1.53735,1.53645,1.5369,1189600000.0
2009-03-19 20:35:00,1.53705,1.53715,1.5367,1.5368,547800000.0
2009-03-19 20:40:00,1.5368,1.5372,1.53625,1.5368,840200000.0
2009-03-19 20:45:00,1.5368,1.5368,1.53595,1.53615,1037800000.0
2009-03-19 20:50:00,1.5362,1.5362,1.53495,1.53515,582200000.0
2009-03-19 20:55:00,1.535,1.5369,1.535,1.53645,673400000.0
2009-03-19 21:00:00,1.5364,1.53725,1.5363,1.5372,716000000.0
2009-03-19 21:05:00,1.53715,1.53715,1.53625,1.53655,662800000.0
2009-03-19 21:10:00,1.5365,1.5366,1.5358,1.53605,342400000.0
2009-03-19 21:15:00,1.53605,1.53665,1.536,1.53645,515600000.0
2009-03-19 21:20:00,1.53645,1.5371,1.53635,1.53665,598400000.0
2009-03-19 21:25:00,1.5366,1.53685,1.5362,1.5363,433400000.0
2009-03-19 21:30:00,1.53635,1.53635,1.53545,1.53605,709000000.0
2009-03-19 21:35:00,1.5362,1.53725,1.5362,1.5368,514800000.0
2009-03-19 21:40:00,1.53675,1.5371,1.53575,1.536,849200000.0
2009-03-19 21:45:00,1.53605,1.5362,1.53485,1.5354,463600000.0
2009-03-19 21:50:00,1.5354,1.53605,1.5353,1.5358,399600000.0
2009-03-19 21:55:00,1.53575,1.5366,1.5357,1.53605,443400000.0
2009-03-19 22:00:00,1.5361,1.5361,1.53505,1.53565,318300000.0
2009-03-19 22:05:00,1.5356,1.53615,1.53545,1.5357,177800000.0
2009-03-19 22:10:00,1.53585,1.53635,1.5357,1.5362,131200000.0
2009-03-19 22:15:00,1.5363,1.53675,1.5351,1.5354,515600000.0
2009-03-19 22:20:00,1.5354,1.5355,1.535,1.53505,251200000.0
2009-03-19 22:25:00,1.535,1.53635,1.53465,1.53615,470800000.0
2009-03-19 22:30:00,1.53625,1.5365,1.53615,1.53625,130600000.0
2009-03-19 22:35:00,1.5363,1.5364,1.5353,1.53555,184400000.0
2009-03-19 22:40:00,1.53555,1.5361,1.5351,1.5352,140200000.0
2009-03-19 22:45:00,1.5352,1.5359,1.53495,1.53555,245200000.0
2009-03-19 22:50:00,1.5356,1.5356,1.53515,1.53555,87200000.0
2009-03-19 22:55:00,1.53565,1.5358,1.53555,1.5357,50600000.0
2009-03-19 23:00:00,1.53507,1.53585,1.53489,1.5356,275000000.0
2009-03-19 23:05:00,1.5356,1.53605,1.5356,1.53585,87600000.0
2009-03-19 23:10:00,1.5358,1.5358,1.5341,1.535,331200000.0
2009-03-19 23:15:00,1.535,1.53535,1.5347,1.5349,181000000.0
2009-03-19 23:20:00,1.53485,1.5356,1.53455,1.5356,225800000.0
2009-03-19 23:25:00,1.53565,1.5358,1.53535,1.53565,206400000.0
2009-03-19 23:30:00,1.53565,1.5358,1.53535,1.53555,220200000.0
2009-03-19 23:35:00,1.53555,1.53555,1.53545,1.5355,176000000.0
2009-03-19 23:40:00,1.53545,1.536,1.53535,1.53555,156200000.0
2009-03-19 23:45:00,1.53537,1.5356,1.5352,1.53545,109600000.0
2009-03-19 23:50:00,1.53545,1.5356,1.5349,1.53525,93400000.0
2009-03-19 23:55:00,1.5353,1.53555,1.53465,1.53475,109200000.0
2009-03-20 00:00:00,1.53465,1.53539,1.53465,1.53525,107600000.0
2009-03-20 00:05:00,1.53525,1.5359,1.53525,1.53558,239800000.0
2009-03-20 00:10:00,1.53554,1.53578,1.53535,1.53568,317000000.0
2009-03-20 00:15:00,1.53563,1.53578,1.5353,1.53576,396800000.0
2009-03-20 00:20:00,1.53548,1.53579,1.53534,1.5357,235600000.0
2009-03-20 00:25:00,1.5357,1.53596,1.53539,1.5357,164600000.0
2009-03-20 00:30:00,1.5357,1.5357,1.5357,1.5357,70200000.0
2009-03-20 00:35:00,1.5357,1.5357,1.5355,1.5357,173800000.0
2009-03-20 00:40:00,1.5357,1.5357,1.5357,1.5357,70200000.0
2009-03-20 00:45:00,1.5357,1.5357,1.53415,1.5345,304400000.0
2009-03-20 00:50:00,1.5345,1.5351,1.5342,1.53465,143200000.0
2009-03-20 00:55:00,1.5349,1.5354,1.5338,1.53485,607400000.0
2009-03-20 01:00:00,1.53485,1.5355,1.53405,1.53445,731400000.0
2009-03-20 01:05:00,1.53445,1.53545,1.5341,1.5346,427600000.0
2009-03-20 01:10:00,1.5346,1.53475,1.534,1.53455,227600000.0
2009-03-20 01:15:00,1.53465,1.5348,1.53425,1.5344,158800000.0
2009-03-20 01:20:00,1.5344,1.5344,1.53407,1.53437,98200000.0
2009-03-20 01:25:00,1.5344,1.53475,1.5344,1.53465,283600000.0
2009-03-20 01:30:00,1.5346,1.53505,1.5344,1.5348,179400000.0
2009-03-20 01:35:00,1.5348,1.5355,1.5347,1.5348,332000000.0
2009-03-20 01:40:00,1.5348,1.535,1.53462,1.535,146400000.0
2009-03-20 01:45:00,1.535,1.53525,1.53452,1.535,246000000.0
2009-03-20 01:50:00,1.53458,1.5351,1.53447,1.5351,105000000.0
2009-03-20 01:55:00,1.53515,1.53525,1.5343,1.53435,645400000.0
2009-03-20 02:00:00,1.5344,1.53495,1.53435,1.53435,337800000.0
2009-03-20 02:05:00,1.5345,1.5352,1.5345,1.535,875200000.0
2009-03-20 02:10:00,1.53495,1.53505,1.53375,1.53415,1123400000.0
2009-03-20 02:15:00,1.53415,1.53495,1.53405,1.5345,428800000.0
2009-03-20 02:20:00,1.5345,1.53505,1.5341,1.53455,274600000.0
2009-03-20 02:25:00,1.53455,1.53495,1.53425,1.53455,101000000.0
2009-03-20 02:30:00,1.53465,1.53485,1.5341,1.5347,131400000.0
2009-03-20 02:35:00,1.5347,1.5352,1.53445,1.5351,131800000.0
2009-03-20 02:40:00,1.5351,1.53545,1.53445,1.53515,219800000.0
2009-03-20 02:45:00,1.53505,1.53545,1.53485,1.53505,216400000.0
2009-03-20 02:50:00,1.5351,1.5351,1.5346,1.53485,57200000.0
2009-03-20 02:55:00,1.5349,1.5349,1.53445,1.53455,50200000.0
2009-03-20 03:00:00,1.5345,1.53515,1.5345,1.53475,168400000.0
2009-03-20 03:05:00,1.5346,1.53485,1.53405,1.53415,186200000.0
2009-03-20 03:10:00,1.53415,1.53455,1.53415,1.53425,351000000.0
2009-03-20 03:15:00,1.5342,1.5344,1.53415,1.53435,151000000.0
2009-03-20 03:20:00,1.53435,1.5344,1.5333,1.5338,362600000.0
2009-03-20 03:25:00,1.53385,1.53425,1.53385,1.5342,80000000.0
2009-03-20 03:30:00,1.5342,1.53425,1.5335,1.5341,159200000.0
2009-03-20 03:35:00,1.53405,1.5342,1.5333,1.53355,221000000.0
2009-03-20 03:40:00,1.53355,1.53375,1.5335,1.5335,207000000.0
2009-03-20 03:45:00,1.5335,1.53365,1.533,1.53345,364600000.0
2009-03-20 03:50:00,1.53345,1.5336,1.533,1.533,227600000.0
2009-03-20 03:55:00,1.53305,1.53305,1.5324,1.5324,301650000.0
2009-03-20 04:00:00,1.5324,1.53335,1.5324,1.5333,639684300.0
2009-03-20 04:05:00,1.5333,1.5333,1.5329,1.533,562000000.0
2009-03-20 04:10:00,1.533,1.5331,1.53295,1.53305,99000000.0
2009-03-20 04:15:00,1.5331,1.53335,1.533,1.53325,465400000.0
2009-03-20 04:20:00,1.53315,1.5338,1.53295,1.5335,295600000.0
2009-03-20 04:25:00,1.5336,1.5337,1.533,1.533,250400000.0
2009-03-20 04:30:00,1.53305,1.5333,1.53215,1.5328,420000000.0
2009-03-20 04:35:00,1.53245,1.53275,1.53215,1.5325,739200000.0
2009-03-20 04:40:00,1.5325,1.5326,1.5322,1.53245,248400000.0
2009-03-20 04:45:00,1.5325,1.53295,1.5323,1.5328,182600000.0
2009-03-20 04:50:00,1.5328,1.533,1.53255,1.533,352800000.0
2009-03-20 04:55:00,1.5329,1.53305,1.5326,1.53275,84400000.0
2009-03-20 05:00:00,1.53275,1.5331,1.53275,1.53275,169400000.0
2009-03-20 05:05:00,1.53275,1.5331,1.5327,1.53275,94200000.0
2009-03-20 05:10:00,1.53295,1.5333,1.53245,1.5326,436000000.0
2009-03-20 05:15:00,1.5326,1.5329,1.5324,1.5328,268400000.0
2009-03-20 05:20:00,1.53275,1.5328,1.5323,1.5323,255400000.0
2009-03-20 05:25:00,1.53235,1.53325,1.53225,1.53265,399600000.0
2009-03-20 05:30:00,1.5326,1.5331,1.5325,1.53285,228800000.0
2009-03-20 05:35:00,1.53285,1.5329,1.5326,1.53265,313400000.0
2009-03-20 05:40:00,1.53265,1.5332,1.5325,1.5326,189800000.0
2009-03-20 05:45:00,1.53255,1.53345,1.53255,1.53285,168200000.0
2009-03-20 05:50:00,1.5328,1.53315,1.53215,1.5327,230200000.0
2009-03-20 05:55:00,1.5327,1.53275,1.5316,1.53245,569400000.0
2009-03-20 06:00:00,1.53245,1.5329,1.5315,1.5315,324600000.0
2009-03-20 06:05:00,1.53155,1.53165,1.531,1.5312,381000000.0
2009-03-20 06:10:00,1.5312,1.53155,1.5311,1.5314,265200000.0
2009-03-20 06:15:00,1.5314,1.53145,1.531,1.53125,320500000.0
2009-03-20 06:20:00,1.53125,1.5315,1.5306,1.531,466400000.0
2009-03-20 06:25:00,1.531,1.53115,1.53065,1.5307,295200000.0
2009-03-20 06:30:00,1.53115,1.5313,1.53085,1.53115,224000000.0
2009-03-20 06:35:00,1.53115,1.5323,1.53115,1.53215,270400000.0
2009-03-20 06:40:00,1.53215,1.53225,1.53095,1.5311,248400000.0
2009-03-20 06:45:00,1.5311,1.53225,1.53095,1.53185,233200000.0
2009-03-20 06:50:00,1.53195,1.533,1.53145,1.5326,220700000.0
2009-03-20 06:55:00,1.53265,1.53295,1.5319,1.5328,317600000.0
2009-03-20 07:00:00,1.53268,1.53295,1.53236,1.53285,454000000.0
2009-03-20 07:05:00,1.53285,1.5333,1.5312,1.5313,256200000.0
2009-03-20 07:10:00,1.5314,1.53165,1.53115,1.5314,191400000.0
2009-03-20 07:15:00,1.53145,1.5323,1.5312,1.5319,247600000.0
2009-03-20 07:20:00,1.5319,1.53225,1.53185,1.53205,121400000.0
2009-03-20 07:25:00,1.53205,1.5325,1.53195,1.53225,63800000.0
2009-03-20 07:30:00,1.53225,1.5331,1.53225,1.53285,146000000.0
2009-03-20 07:35:00,1.53285,1.5329,1.5323,1.5323,142400000.0
2009-03-20 07:40:00,1.5323,1.5327,1.532,1.53215,179800000.0
2009-03-20 07:45:00,1.5321,1.53235,1.5319,1.5319,102200000.0
2009-03-20 07:50:00,1.5319,1.5324,1.53165,1.5321,400000000.0
2009-03-20 07:55:00,1.5321,1.5323,1.5315,1.5322,160400000.0
2009-03-20 08:00:00,1.5322,1.53325,1.5321,1.53315,216400000.0
2009-03-20 08:05:00,1.5332,1.5333,1.53295,1.53305,196000000.0
2009-03-20 08:10:00,1.533,1.533,1.5325,1.5327,238600000.0
2009-03-20 08:15:00,1.5328,1.53335,1.5328,1.5333,175200000.0
2009-03-20 08:20:00,1.5334,1.53355,1.53275,1.53345,182400000.0
2009-03-20 08:25:00,1.5334,1.53365,1.5322,1.53255,241000000.0
2009-03-20 08:30:00,1.5326,1.5335,1.53255,1.5335,221200000.0
2009-03-20 08:35:00,1.5335,1.5336,1.5333,1.5333,198400000.0
2009-03-20 08:40:00,1.53325,1.53365,1.53275,1.53355,340200000.0
2009-03-20 08:45:00,1.53355,1.53375,1.53305,1.53325,231200000.0
2009-03-20 08:50:00,1.53335,1.53445,1.53285,1.5332,387300000.0
2009-03-20 08:55:00,1.53325,1.5344,1.53325,1.53435,268000000.0
2009-03-20 09:00:00,1.5343,1.53445,1.53405,1.5343,326600000.0
2009-03-20 09:05:00,1.5343,1.53435,1.53355,1.5337,407000000.0
2009-03-20 09:10:00,1.5337,1.53405,1.53225,1.5333,967400000.0
2009-03-20 09:15:00,1.53335,1.53335,1.53255,1.53265,482000000.0
2009-03-20 09:20:00,1.5326,1.53265,1.53095,1.53115,620400000.0
2009-03-20 09:25:00,1.53115,1.53185,1.53095,1.53165,969000000.0
2009-03-20 09:30:00,1.53175,1.53315,1.53175,1.53235,842700000.0
2009-03-20 09:35:00,1.53235,1.53345,1.53185,1.53205,1130600000.0
2009-03-20 09:40:00,1.532,1.53255,1.53145,1.53175,1318700000.0
2009-03-20 09:45:00,1.5318,1.5333,1.5316,1.53285,1283800000.0
2009-03-20 09:50:00,1.5329,1.5343,1.53265,1.5337,1357000000.0
2009-03-20 09:55:00,1.5337,1.53405,1.5335,1.5335,861300000.0
2009-03-20 10:00:00,1.53355,1.5338,1.5331,1.53325,911000000.0
2009-03-20 10:05:00,1.53325,1.5334,1.53215,1.5326,983700001.0
2009-03-20 10:10:00,1.53255,1.53325,1.53225,1.53255,1189600000.0
2009-03-20 10:15:00,1.53255,1.5327,1.5318,1.53185,696200000.0
2009-03-20 10:20:00,1.53185,1.5325,1.5315,1.53245,986400000.0
2009-03-20 10:25:00,1.53245,1.53245,1.53155,1.53165,985400000.0
2009-03-20 10:30:00,1.53165,1.5318,1.53145,1.53165,946000000.0
2009-03-20 10:35:00,1.53165,1.53235,1.53155,1.53165,1144500000.0
2009-03-20 10:40:00,1.53165,1.53205,1.5312,1.5319,997300000.0
2009-03-20 10:45:00,1.5319,1.53225,1.5314,1.5314,873200000.0
2009-03-20 10:50:00,1.5314,1.5328,1.5314,1.5324,1211600000.0
2009-03-20 10:55:00,1.5324,1.5325,1.53205,1.5324,703100000.0
2009-03-20 11:00:00,1.5324,1.53285,1.532,1.53265,1132600000.0
2009-03-20 11:05:00,1.5327,1.5327,1.5318,1.53185,606400000.0
2009-03-20 11:10:00,1.53185,1.53205,1.53095,1.531,868800000.0
2009-03-20 11:15:00,1.53105,1.53135,1.53095,1.53115,560900000.0
2009-03-20 11:20:00,1.53115,1.5318,1.53105,1.5311,943600000.0
2009-03-20 11:25:00,1.53115,1.53235,1.53105,1.5322,1099800000.0
2009-03-20 11:30:00,1.5321,1.53285,1.5321,1.5325,904200000.0
2009-03-20 11:35:00,1.5325,1.5325,1.5315,1.5318,723600000.0
2009-03-20 11:40:00,1.5318,1.5324,1.53175,1.532,1407900000.0
2009-03-20 11:45:00,1.5321,1.5321,1.5304,1.53185,1464200000.0
2009-03-20 11:50:00,1.53175,1.5321,1.5307,1.5309,1363800000.0
2009-03-20 11:55:00,1.53095,1.531,1.52945,1.5303,1146000000.0
2009-03-20 12:00:00,1.53025,1.5304,1.528,1.5293,1406500001.0
2009-03-20 12:05:00,1.52935,1.52955,1.5286,1.52935,1553300001.0
2009-03-20 12:10:00,1.5294,1.52955,1.5277,1.52815,1743539999.0
2009-03-20 12:15:00,1.52815,1.53,1.52795,1.5294,1792900000.0
2009-03-20 12:20:00,1.5294,1.5296,1.5284,1.5289,1246400000.0
2009-03-20 12:25:00,1.5289,1.52995,1.52885,1.52925,1264900000.0
2009-03-20 12:30:00,1.52925,1.53035,1.52905,1.5293,1696600001.0
2009-03-20 12:35:00,1.52925,1.5295,1.52785,1.52815,1499200000.0
2009-03-20 12:40:00,1.5282,1.5285,1.5276,1.5282,1435500000.0
2009-03-20 12:45:00,1.5282,1.5284,1.52595,1.5261,1502700003.0
2009-03-20 12:50:00,1.52615,1.528,1.5261,1.52705,1888499999.0
2009-03-20 12:55:00,1.52705,1.52755,1.5269,1.52735,1064600000.0
2009-03-20 13:00:00,1.52735,1.52775,1.5271,1.52755,966600000.0
2009-03-20 13:05:00,1.52755,1.5278,1.5268,1.5273,871000000.0
2009-03-20 13:10:00,1.52725,1.52735,1.5263,1.5266,1068200000.0
2009-03-20 13:15:00,1.52655,1.5271,1.52605,1.5266,1501400000.0
2009-03-20 13:20:00,1.5267,1.527,1.526,1.5265,1139600000.0
2009-03-20 13:25:00,1.5265,1.5268,1.52645,1.52645,914000000.0
2009-03-20 13:30:00,1.52645,1.52665,1.52595,1.52645,962400000.0
2009-03-20 13:35:00,1.5265,1.52705,1.52585,1.52655,1378500000.0
2009-03-20 13:40:00,1.5265,1.527,1.5265,1.5267,1259600000.0
2009-03-20 13:45:00,1.5267,1.52715,1.52615,1.52715,1251700000.0
2009-03-20 13:50:00,1.52715,1.5279,1.5269,1.5272,1216000000.0
2009-03-20 13:55:00,1.52725,1.52745,1.52695,1.52735,613200000.0
2009-03-20 14:00:00,1.52735,1.52765,1.52715,1.52735,1253000001.0
2009-03-20 14:05:00,1.52725,1.5277,1.52725,1.5276,1256400000.0
2009-03-20 14:10:00,1.5276,1.5276,1.5268,1.5273,1552400000.0
2009-03-20 14:15:00,1.5273,1.5286,1.5272,1.52775,1308800001.0
2009-03-20 14:20:00,1.52775,1.52775,1.52675,1.52755,1332200000.0
2009-03-20 14:25:00,1.5275,1.52815,1.52715,1.5279,1506400000.0
2009-03-20 14:30:00,1.52795,1.5288,1.52795,1.52875,2146499999.0
2009-03-20 14:35:00,1.5288,1.52915,1.52815,1.52895,1719700000.0
2009-03-20 14:40:00,1.5288,1.5289,1.52815,1.5287,1890300000.0
2009-03-20 14:45:00,1.5287,1.52935,1.52855,1.52875,1771500000.0
2009-03-20 14:50:00,1.5288,1.52965,1.5285,1.52905,1178000000.0
2009-03-20 14:55:00,1.52905,1.5292,1.5281,1.52855,1220600000.0
2009-03-20 15:00:00,1.52845,1.52875,1.5274,1.52805,1709000000.0
2009-03-20 15:05:00,1.52805,1.5291,1.5278,1.5291,1744200001.0
2009-03-20 15:10:00,1.5291,1.5295,1.528,1.5291,1669800000.0
2009-03-20 15:15:00,1.52905,1.5292,1.5274,1.5281,1769800000.0
2009-03-20 15:20:00,1.52805,1.5281,1.5275,1.5275,1453800000.0
2009-03-20 15:25:00,1.5275,1.5276,1.52745,1.5275,676800000.0
2009-03-20 15:30:00,1.5275,1.5275,1.52675,1.52695,990900000.0
2009-03-20 15:35:00,1.52695,1.5274,1.52665,1.5267,1535400000.0
2009-03-20 15:40:00,1.5267,1.52735,1.52645,1.5265,1245600000.0
2009-03-20 15:45:00,1.5265,1.5271,1.5261,1.5268,1446900000.0
2009-03-20 15:50:00,1.5268,1.5277,1.52645,1.52655,1548800000.0
2009-03-20 15:55:00,1.52665,1.5269,1.5255,1.52565,1110000000.0
2009-03-20 16:00:00,1.5255,1.52555,1.5225,1.52525,2101199998.0
2009-03-20 16:05:00,1.52525,1.527,1.52505,1.527,2394400001.0
2009-03-20 16:10:00,1.52705,1.52705,1.5261,1.5268,1805499999.0
2009-03-20 16:15:00,1.5268,1.52805,1.52675,1.5274,1257400000.0
2009-03-20 16:20:00,1.52745,1.52845,1.5274,1.5279,1716400003.0
2009-03-20 16:25:00,1.528,1.52835,1.52725,1.5277,1992799997.0
2009-03-20 16:30:00,1.52755,1.5281,1.52705,1.5281,1799000000.0
2009-03-20 16:35:00,1.5279,1.5281,1.52745,1.5277,1779999999.0
2009-03-20 16:40:00,1.5279,1.5279,1.52685,1.527,1921900002.0
2009-03-20 16:45:00,1.527,1.5273,1.5264,1.527,2247200005.0
2009-03-20 16:50:00,1.527,1.52715,1.52625,1.52625,2024599998.0
2009-03-20 16:55:00,1.5263,1.5271,1.52575,1.5265,2138800001.0
2009-03-20 17:00:00,1.5266,1.52685,1.52465,1.5247,2466200000.0
2009-03-20 17:05:00,1.5248,1.5256,1.524,1.5256,2066000000.0
2009-03-20 17:10:00,1.5256,1.52595,1.5245,1.5246,1047999999.0
2009-03-20 17:15:00,1.5246,1.525,1.52365,1.52385,1325000000.0
2009-03-20 17:20:00,1.52375,1.5244,1.52345,1.5235,1100200000.0
2009-03-20 17:25:00,1.5236,1.5242,1.52335,1.5241,1267000000.0
2009-03-20 17:30:00,1.5241,1.5248,1.5239,1.5247,2100200000.0
2009-03-20 17:35:00,1.5247,1.52495,1.5244,1.5248,795200000.0
2009-03-20 17:40:00,1.5248,1.52485,1.52395,1.5242,1666600000.0
2009-03-20 17:45:00,1.5242,1.52515,1.52395,1.52495,2141200000.0
2009-03-20 17:50:00,1.52495,1.52525,1.524,1.52485,1898500000.0
2009-03-20 17:55:00,1.5248,1.52525,1.524,1.5251,1954000000.0
2009-03-20 18:00:00,1.5251,1.52575,1.5246,1.5255,1679000000.0
2009-03-20 18:05:00,1.52555,1.5261,1.52495,1.52535,1835800000.0
2009-03-20 18:10:00,1.52525,1.5261,1.52475,1.5252,2026500000.0
2009-03-20 18:15:00,1.5252,1.52555,1.5246,1.52545,1732700000.0
2009-03-20 18:20:00,1.5252,1.5265,1.5252,1.52635,1639900000.0
2009-03-20 18:25:00,1.52635,1.52655,1.5255,1.52555,1804400000.0
2009-03-20 18:30:00,1.5257,1.5265,1.52555,1.5263,884700000.0
2009-03-20 18:35:00,1.5263,1.52685,1.5259,1.5266,961800000.0
2009-03-20 18:40:00,1.5266,1.5272,1.5264,1.5266,1250600000.0
2009-03-20 18:45:00,1.52655,1.5268,1.5263,1.52635,1313200000.0
2009-03-20 18:50:00,1.52635,1.52655,1.52565,1.5258,716800000.0
2009-03-20 18:55:00,1.5258,1.5296,1.5257,1.5291,1775500000.0
2009-03-20 19:00:00,1.5287,1.532,1.5285,1.52935,1938900000.0
2009-03-20 19:05:00,1.52935,1.531,1.52855,1.52975,1893000000.0
2009-03-20 19:10:00,1.5297,1.5311,1.5296,1.531,756800000.0
2009-03-20 19:15:00,1.531,1.53175,1.5306,1.53105,1387600000.0
2009-03-20 19:20:00,1.53125,1.5313,1.52975,1.5302,1310300000.0
2009-03-20 19:25:00,1.53015,1.53035,1.52955,1.5297,698600000.0
2009-03-20 19:30:00,1.5297,1.5297,1.5285,1.5289,868400000.0
2009-03-20 19:35:00,1.529,1.529,1.5286,1.52875,640200000.0
2009-03-20 19:40:00,1.52875,1.5294,1.5287,1.5294,881200000.0
2009-03-20 19:45:00,1.52945,1.5307,1.5292,1.5306,1146800000.0
2009-03-20 19:50:00,1.5307,1.5309,1.5305,1.53055,414200000.0
2009-03-20 19:55:00,1.5307,1.5315,1.5305,1.5312,819200000.0
2009-03-20 20:00:00,1.5312,1.5317,1.5308,1.53155,641200000.0
2009-03-20 20:05:00,1.5317,1.532,1.53095,1.5318,791200000.0
2009-03-20 20:10:00,1.5318,1.53205,1.52985,1.5308,1096000000.0
2009-03-20 20:15:00,1.5308,1.53115,1.5305,1.53085,453800000.0
2009-03-20 20:20:00,1.53085,1.53125,1.5305,1.5306,349800000.0
2009-03-20 20:25:00,1.53055,1.53105,1.53035,1.5308,437200000.0
2009-03-20 20:30:00,1.5308,1.5309,1.5304,1.5308,592800000.0
2009-03-20 20:35:00,1.5308,1.5309,1.5301,1.5306,494800000.0
2009-03-20 20:40:00,1.53055,1.5308,1.5299,1.53013,644000000.0
2009-03-20 20:45:00,1.5302,1.53075,1.5301,1.5304,658200000.0
2009-03-20 20:50:00,1.53035,1.5306,1.5302,1.5304,327000000.0
2009-03-20 20:55:00,1.53035,1.53085,1.5302,1.5308,547200000.0
2009-03-20 21:00:00,1.5308,1.5315,1.5304,1.5307,863600000.0
2009-03-20 21:05:00,1.5308,1.531,1.53035,1.5308,435900000.0
2009-03-20 21:10:00,1.5308,1.53135,1.5305,1.5305,586000000.0
2009-03-20 21:15:00,1.5305,1.531,1.53045,1.5308,520800000.0
2009-03-20 21:20:00,1.53075,1.53085,1.5302,1.5302,367400000.0
2009-03-20 21:25:00,1.53021,1.53035,1.52981,1.5303,299800000.0
2009-03-20 21:30:00,1.5304,1.5304,1.52995,1.53035,579000000.0
2009-03-20 21:35:00,1.5304,1.5305,1.52995,1.5302,499600000.0
2009-03-20 21:40:00,1.53025,1.53055,1.5302,1.5303,424600000.0
2009-03-20 21:45:00,1.53007,1.5311,1.52954,1.53065,424700000.0
2009-03-20 21:50:00,1.53065,1.5313,1.5304,1.5313,733500000.0
2009-03-20 21:55:00,1.5313,1.5317,1.5311,1.5317,745800000.0
2009-03-20 22:00:00,1.53175,1.53215,1.53135,1.5315,430600000.0
2009-03-20 22:05:00,1.5315,1.5319,1.53115,1.5317,289000000.0
2009-03-20 22:10:00,1.53127,1.53185,1.5312,1.5315,438600000.0
2009-03-20 22:15:00,1.5315,1.5315,1.531,1.5311,244200000.0
2009-03-20 22:20:00,1.5311,1.5314,1.5304,1.53115,316900000.0
2009-03-20 22:25:00,1.53115,1.5314,1.53075,1.5308,253400000.0
2009-03-20 22:30:00,1.5309,1.531,1.5308,1.53095,146600000.0
2009-03-20 22:35:00,1.53095,1.5311,1.5305,1.5308,277600000.0
2009-03-20 22:40:00,1.5308,1.5309,1.53,1.5306,385000000.0
2009-03-20 22:45:00,1.5306,1.53085,1.5304,1.5307,315400000.0
2009-03-20 22:50:00,1.53075,1.53105,1.5304,1.5308,193200000.0
2009-03-20 22:55:00,1.53075,1.5312,1.52975,1.5308,138600000.0
2009-03-22 23:00:00,1.53205,1.5321,1.5319,1.5321,141600000.0
2009-03-22 23:05:00,1.5321,1.53225,1.5316,1.53175,88000000.0
2009-03-22 23:10:00,1.53175,1.5324,1.53175,1.53225,50200000.0
2009-03-22 23:15:00,1.5321,1.53235,1.53155,1.53195,47000000.0
2009-03-22 23:20:00,1.5319,1.53235,1.5318,1.532,82800000.0
2009-03-22 23:25:00,1.5322,1.5325,1.53175,1.53225,263600000.0
2009-03-22 23:30:00,1.5322,1.53245,1.53155,1.5318,137600000.0
2009-03-22 23:35:00,1.5319,1.5321,1.53155,1.5318,78000000.0
2009-03-22 23:40:00,1.53185,1.5324,1.53155,1.53195,73400000.0
2009-03-22 23:45:00,1.5323,1.53245,1.5318,1.5323,124000000.0
2009-03-22 23:50:00,1.5324,1.5329,1.53185,1.5328,105000000.0
2009-03-22 23:55:00,1.53295,1.53305,1.5323,1.5327,163800000.0
2009-03-23 00:00:00,1.5326,1.5334,1.53235,1.5329,255800000.0
2009-03-23 00:05:00,1.5332,1.5335,1.53285,1.53325,168200000.0
2009-03-23 00:10:00,1.53283,1.53345,1.53253,1.53327,277600000.0
2009-03-23 00:15:00,1.5332,1.53325,1.53235,1.5331,178600000.0
2009-03-23 00:20:00,1.53268,1.5334,1.5326,1.53305,237000000.0
2009-03-23 00:25:00,1.5332,1.5338,1.5324,1.5335,662000000.0
2009-03-23 00:30:00,1.53335,1.5336,1.53265,1.5334,556000000.0
2009-03-23 00:35:00,1.5335,1.53385,1.5324,1.53335,426400000.0
2009-03-23 00:40:00,1.53335,1.5343,1.53315,1.5342,368000000.0
2009-03-23 00:45:00,1.5342,1.53445,1.53375,1.53415,176200000.0
2009-03-23 00:50:00,1.5342,1.53435,1.5336,1.53415,217400000.0
2009-03-23 00:55:00,1.5342,1.53465,1.5339,1.53445,125600000.0
2009-03-23 01:00:00,1.53455,1.53455,1.5334,1.53355,229000000.0
2009-03-23 01:05:00,1.53355,1.53445,1.53335,1.5336,254600000.0
2009-03-23 01:10:00,1.5336,1.53435,1.53355,1.5337,670800000.0
2009-03-23 01:15:00,1.53365,1.534,1.5334,1.5338,662400000.0
2009-03-23 01:20:00,1.5338,1.5339,1.5334,1.53355,272000000.0
2009-03-23 01:25:00,1.5337,1.53406,1.53365,1.53399,430800000.0
2009-03-23 01:30:00,1.5338,1.53445,1.5336,1.534,1261000000.0
2009-03-23 01:35:00,1.534,1.53425,1.53395,1.534,237000000.0
2009-03-23 01:40:00,1.53405,1.5343,1.534,1.534,342400000.0
2009-03-23 01:45:00,1.534,1.5342,1.53375,1.534,217600000.0
2009-03-23 01:50:00,1.5341,1.5341,1.53345,1.5337,262400000.0
2009-03-23 01:55:00,1.53365,1.534,1.5335,1.53365,103000000.0
2009-03-23 02:00:00,1.53365,1.5338,1.53335,1.5336,247300000.0
2009-03-23 02:05:00,1.5336,1.5337,1.53335,1.5335,226600000.0
2009-03-23 02:10:00,1.53345,1.53365,1.53312,1.5336,103200000.0
2009-03-23 02:15:00,1.5335,1.5337,1.533,1.533,176600000.0
2009-03-23 02:20:00,1.53295,1.5331,1.53275,1.53285,242000000.0
2009-03-23 02:25:00,1.53285,1.53335,1.53275,1.53305,342000000.0
2009-03-23 02:30:00,1.5331,1.5336,1.5329,1.53325,398600000.0
2009-03-23 02:35:00,1.53325,1.53365,1.53265,1.5335,363000000.0
2009-03-23 02:40:00,1.53345,1.5336,1.53305,1.5336,294600000.0
2009-03-23 02:45:00,1.53365,1.53425,1.53365,1.5342,297400000.0
2009-03-23 02:50:00,1.53425,1.53505,1.5341,1.535,494400000.0
2009-03-23 02:55:00,1.5351,1.53515,1.53435,1.5351,552400000.0
2009-03-23 03:00:00,1.53495,1.53515,1.534,1.5343,466200000.0
2009-03-23 03:05:00,1.5344,1.5349,1.53415,1.5344,343000000.0
2009-03-23 03:10:00,1.53455,1.53505,1.5336,1.53435,392600000.0
2009-03-23 03:15:00,1.5343,1.5345,1.5335,1.5338,279700000.0
2009-03-23 03:20:00,1.5338,1.53485,1.53365,1.5343,285800000.0
2009-03-23 03:25:00,1.5343,1.53475,1.53365,1.53445,455200000.0
2009-03-23 03:30:00,1.5345,1.5346,1.5339,1.53415,239400000.0
2009-03-23 03:35:00,1.53405,1.5345,1.53395,1.5341,295400000.0
2009-03-23 03:40:00,1.53395,1.5343,1.5333,1.5339,226600000.0
2009-03-23 03:45:00,1.53385,1.53435,1.53355,1.53405,100000000.0
2009-03-23 03:50:00,1.53405,1.53485,1.53395,1.53465,130400000.0
2009-03-23 03:55:00,1.5347,1.535,1.53405,1.53495,238800000.0
2009-03-23 04:00:00,1.53495,1.53515,1.53465,1.5349,391200000.0
2009-03-23 04:05:00,1.5349,1.53515,1.5348,1.53485,259000000.0
2009-03-23 04:10:00,1.5348,1.535,1.5348,1.53495,91400000.0
2009-03-23 04:15:00,1.5349,1.53515,1.53485,1.53495,165600000.0
2009-03-23 04:20:00,1.53505,1.5355,1.535,1.53515,306800000.0
2009-03-23 04:25:00,1.53515,1.5358,1.5349,1.5352,414200000.0
2009-03-23 04:30:00,1.5352,1.53595,1.535,1.5357,547700000.0
2009-03-23 04:35:00,1.53575,1.536,1.53505,1.5353,469800000.0
2009-03-23 04:40:00,1.5353,1.53585,1.5353,1.53565,390800000.0
2009-03-23 04:45:00,1.53565,1.5358,1.53495,1.5358,253000000.0
2009-03-23 04:50:00,1.53585,1.5359,1.53555,1.53555,163200000.0
2009-03-23 04:55:00,1.53555,1.5358,1.5352,1.53535,304400000.0
2009-03-23 05:00:00,1.5354,1.5354,1.5347,1.53475,114400000.0
2009-03-23 05:05:00,1.5349,1.53515,1.5346,1.5351,215000000.0
2009-03-23 05:10:00,1.53495,1.5353,1.53455,1.5352,243400000.0
2009-03-23 05:15:00,1.53515,1.53525,1.5346,1.5347,120000000.0
2009-03-23 05:20:00,1.5348,1.5358,1.53465,1.53555,222600000.0
2009-03-23 05:25:00,1.5355,1.5358,1.53535,1.53555,329000000.0
2009-03-23 05:30:00,1.53555,1.5359,1.5354,1.53565,331000000.0
2009-03-23 05:35:00,1.53565,1.53595,1.5355,1.53575,408800000.0
2009-03-23 05:40:00,1.5358,1.5361,1.53565,1.53585,589000000.0
2009-03-23 05:45:00,1.5359,1.53635,1.5351,1.5363,364200000.0
2009-03-23 05:50:00,1.53635,1.53635,1.53525,1.53535,453800000.0
2009-03-23 05:55:00,1.53535,1.5354,1.5345,1.53465,212600000.0
2009-03-23 06:00:00,1.5347,1.53475,1.5343,1.53435,217000000.0
2009-03-23 06:05:00,1.53435,1.53445,1.53425,1.53445,111800000.0
2009-03-23 06:10:00,1.5344,1.5349,1.53425,1.53475,147200000.0
2009-03-23 06:15:00,1.53475,1.5349,1.53455,1.5349,229000000.0
2009-03-23 06:20:00,1.5349,1.53495,1.53411,1.53442,497400000.0
2009-03-23 06:25:00,1.53485,1.53485,1.5345,1.53455,99600000.0
2009-03-23 06:30:00,1.53455,1.53465,1.5344,1.5344,123400000.0
2009-03-23 06:35:00,1.53455,1.5349,1.53405,1.53405,520200004.0
2009-03-23 06:40:00,1.53395,1.53425,1.5338,1.53405,283200000.0
2009-03-23 06:45:00,1.53405,1.53465,1.534,1.5344,209600000.0
2009-03-23 06:50:00,1.5344,1.53455,1.53365,1.534,315400000.0
2009-03-23 06:55:00,1.534,1.5341,1.5339,1.534,256800000.0
2009-03-23 07:00:00,1.534,1.53445,1.5338,1.53445,230200000.0
2009-03-23 07:05:00,1.5344,1.5347,1.53435,1.53445,143800000.0
2009-03-23 07:10:00,1.5345,1.53525,1.53445,1.53495,258600000.0
2009-03-23 07:15:00,1.5349,1.53565,1.5349,1.5355,90600000.0
2009-03-23 07:20:00,1.53545,1.5355,1.5348,1.53485,93800000.0
2009-03-23 07:25:00,1.53485,1.53565,1.5346,1.5354,161000000.0
2009-03-23 07:30:00,1.5356,1.5359,1.535,1.5355,315600001.0
2009-03-23 07:35:00,1.5355,1.53565,1.5354,1.5355,40600000.0
2009-03-23 07:40:00,1.5355,1.53565,1.5351,1.5351,193400000.0
2009-03-23 07:45:00,1.5351,1.53525,1.5345,1.5345,177600000.0
2009-03-23 07:50:00,1.5345,1.53475,1.53445,1.53475,172000000.0
2009-03-23 07:55:00,1.53465,1.5347,1.53425,1.5344,228800000.0
2009-03-23 08:00:00,1.5343,1.53475,1.53425,1.5346,302900000.0
2009-03-23 08:05:00,1.5346,1.53535,1.53425,1.53475,309000000.0
2009-03-23 08:10:00,1.5348,1.53495,1.5338,1.53385,335200000.0
2009-03-23 08:15:00,1.53385,1.53405,1.53285,1.53365,501600000.0
2009-03-23 08:20:00,1.53365,1.5345,1.53355,1.5341,458600000.0
2009-03-23 08:25:00,1.53415,1.53435,1.53385,1.5342,307600000.0
2009-03-23 08:30:00,1.5341,1.535,1.534,1.5348,521200000.0
2009-03-23 08:35:00,1.5348,1.5353,1.534,1.5342,802800000.0
2009-03-23 08:40:00,1.53425,1.5351,1.534,1.5351,686800000.0
2009-03-23 08:45:00,1.53475,1.53535,1.534,1.5349,564300000.0
2009-03-23 08:50:00,1.5349,1.53525,1.5343,1.53455,674400000.0
2009-03-23 08:55:00,1.5346,1.5353,1.5342,1.5344,421400000.0
2009-03-23 09:00:00,1.5344,1.5348,1.5342,1.5346,404000000.0
2009-03-23 09:05:00,1.5346,1.53505,1.5345,1.53485,341800000.0
2009-03-23 09:10:00,1.535,1.53575,1.5349,1.5355,1087800000.0
2009-03-23 09:15:00,1.53555,1.53645,1.53505,1.5352,1231300000.0
2009-03-23 09:20:00,1.53515,1.53555,1.5345,1.5348,1218900000.0
2009-03-23 09:25:00,1.5349,1.5352,1.53435,1.5348,985600000.0
2009-03-23 09:30:00,1.5348,1.53505,1.5341,1.5345,1283000000.0
2009-03-23 09:35:00,1.5345,1.53545,1.5344,1.53535,1118800000.0
2009-03-23 09:40:00,1.5354,1.53545,1.53455,1.53525,957900000.0
2009-03-23 09:45:00,1.53525,1.5357,1.5349,1.53525,848200000.0
2009-03-23 09:50:00,1.5353,1.5366,1.5353,1.5363,568400000.0
2009-03-23 09:55:00,1.5363,1.53665,1.53595,1.5365,781600000.0
2009-03-23 10:00:00,1.5365,1.5367,1.53515,1.53515,889100000.0
2009-03-23 10:05:00,1.53515,1.53565,1.53515,1.5356,719500000.0
2009-03-23 10:10:00,1.53565,1.5357,1.5347,1.53515,878400000.0
2009-03-23 10:15:00,1.53515,1.5355,1.53305,1.53325,1119200000.0
2009-03-23 10:20:00,1.53325,1.5335,1.53245,1.5328,954000004.0
2009-03-23 10:25:00,1.5328,1.5333,1.53235,1.5331,1147999999.0
2009-03-23 10:30:00,1.5331,1.53345,1.5325,1.533,666800000.0
2009-03-23 10:35:00,1.533,1.53415,1.533,1.5339,884500000.0
2009-03-23 10:40:00,1.534,1.53415,1.5331,1.5331,621200000.0
2009-03-23 10:45:00,1.5332,1.5333,1.5323,1.5327,1065700000.0
2009-03-23 10:50:00,1.53265,1.533,1.5322,1.5323,1172099999.0
2009-03-23 10:55:00,1.5322,1.53255,1.53195,1.5324,1177100000.0
2009-03-23 11:00:00,1.5324,1.53375,1.5323,1.5327,1263700000.0
2009-03-23 11:05:00,1.5327,1.5348,1.53265,1.53465,1286000000.0
2009-03-23 11:10:00,1.53465,1.5367,1.53425,1.5357,1466800000.0
2009-03-23 11:15:00,1.5358,1.5358,1.53505,1.5355,1300200000.0
2009-03-23 11:20:00,1.5354,1.53675,1.5352,1.53665,1072400000.0
2009-03-23 11:25:00,1.5366,1.53775,1.5364,1.5372,1340199998.0
2009-03-23 11:30:00,1.53725,1.5375,1.5368,1.5371,1136600000.0
2009-03-23 11:35:00,1.53705,1.5373,1.5358,1.5365,1211200000.0
2009-03-23 11:40:00,1.5365,1.53665,1.53515,1.5358,913200000.0
2009-03-23 11:45:00,1.5359,1.53615,1.5349,1.5354,1241300000.0
2009-03-23 11:50:00,1.5354,1.53625,1.5351,1.5356,816800000.0
2009-03-23 11:55:00,1.5356,1.53635,1.5341,1.5362,1155099999.0
2009-03-23 12:00:00,1.53615,1.5362,1.53365,1.53475,974400000.0
2009-03-23 12:05:00,1.5349,1.53515,1.53455,1.53515,690200000.0
2009-03-23 12:10:00,1.5351,1.5359,1.535,1.53585,540600000.0
2009-03-23 12:15:00,1.5358,1.53605,1.5355,1.5355,494900000.0
2009-03-23 12:20:00,1.53555,1.536,1.5348,1.5351,559000000.0
2009-03-23 12:25:00,1.5351,1.53585,1.5347,1.5358,858200000.0
2009-03-23 12:30:00,1.53575,1.53615,1.53535,1.536,708500000.0
2009-03-23 12:35:00,1.536,1.5364,1.53595,1.5362,344600000.0
2009-03-23 12:40:00,1.5361,1.5366,1.5361,1.5362,308000000.0
2009-03-23 12:45:00,1.5362,1.5363,1.53595,1.536,409900000.0
2009-03-23 12:50:00,1.53605,1.53655,1.53505,1.5365,550000000.0
2009-03-23 12:55:00,1.5366,1.53665,1.5349,1.5354,750000000.0
2009-03-23 13:00:00,1.5354,1.5362,1.53525,1.53575,575600000.0
2009-03-23 13:05:00,1.53575,1.5359,1.535,1.53505,447600000.0
2009-03-23 13:10:00,1.5351,1.53525,1.5348,1.5352,376200000.0
2009-03-23 13:15:00,1.5352,1.53665,1.535,1.53625,958400000.0
2009-03-23 13:20:00,1.5362,1.53635,1.53505,1.5352,727700000.0
2009-03-23 13:25:00,1.53515,1.5355,1.535,1.5351,768600000.0
2009-03-23 13:30:00,1.5351,1.53635,1.5351,1.53555,848500000.0
2009-03-23 13:35:00,1.53555,1.5358,1.53545,1.5358,652000000.0
2009-03-23 13:40:00,1.5358,1.5359,1.5355,1.5357,686200000.0
2009-03-23 13:45:00,1.5357,1.5359,1.5355,1.5356,911400004.0
2009-03-23 13:50:00,1.5356,1.536,1.5354,1.53575,1316599999.0
2009-03-23 13:55:00,1.5357,1.53625,1.5353,1.5356,1176000000.0
2009-03-23 14:00:00,1.53565,1.53675,1.5355,1.5366,1516100000.0
2009-03-23 14:05:00,1.5366,1.5366,1.53545,1.5355,1301000000.0
2009-03-23 14:10:00,1.5355,1.53585,1.53455,1.5351,1266600002.0
2009-03-23 14:15:00,1.5351,1.53525,1.5335,1.5335,1060700000.0
2009-03-23 14:20:00,1.5335,1.5338,1.5326,1.53325,1374000000.0
2009-03-23 14:25:00,1.5333,1.5338,1.5322,1.5325,1310999998.0
2009-03-23 14:30:00,1.5325,1.5329,1.53235,1.5327,990900000.0
2009-03-23 14:35:00,1.53275,1.5332,1.53265,1.5327,741000000.0
2009-03-23 14:40:00,1.5327,1.5329,1.53195,1.5322,1210600000.0
2009-03-23 14:45:00,1.5322,1.5329,1.53125,1.5315,1098200000.0
2009-03-23 14:50:00,1.53145,1.53155,1.5307,1.5309,1574100001.0
2009-03-23 14:55:00,1.5309,1.5309,1.5299,1.5303,1505700000.0
2009-03-23 15:00:00,1.5303,1.53185,1.53025,1.53175,1389199999.0
2009-03-23 15:05:00,1.53175,1.5323,1.5295,1.5296,1379500000.0
2009-03-23 15:10:00,1.5296,1.5306,1.5289,1.5302,1561800001.0
2009-03-23 15:15:00,1.53045,1.5308,1.5298,1.5307,1123200000.0
2009-03-23 15:20:00,1.53065,1.5311,1.52985,1.53095,1154800000.0
2009-03-23 15:25:00,1.5309,1.53235,1.5309,1.53185,1338100000.0
2009-03-23 15:30:00,1.53185,1.53225,1.531,1.5312,1337100001.0
2009-03-23 15:35:00,1.5313,1.5318,1.53125,1.53165,744400000.0
2009-03-23 15:40:00,1.53175,1.53185,1.53035,1.5305,961800000.0
2009-03-23 15:45:00,1.5305,1.5306,1.52895,1.529,1496000000.0
2009-03-23 15:50:00,1.529,1.52975,1.5288,1.52955,1541900001.0
2009-03-23 15:55:00,1.52965,1.53045,1.52905,1.5301,1529800000.0
2009-03-23 16:00:00,1.53025,1.5307,1.5291,1.53,1644474400.0
2009-03-23 16:05:00,1.52995,1.5307,1.5296,1.5304,1293499998.0
2009-03-23 16:10:00,1.5304,1.53115,1.53025,1.53025,1354100000.0
2009-03-23 16:15:00,1.53025,1.5307,1.52905,1.5297,1289800001.0
2009-03-23 16:20:00,1.52945,1.5298,1.5293,1.5296,1622600000.0
2009-03-23 16:25:00,1.5296,1.52985,1.52935,1.5298,2095600000.0
2009-03-23 16:30:00,1.52975,1.53125,1.5296,1.53125,1456800001.0
2009-03-23 16:35:00,1.5313,1.53135,1.53025,1.53055,1145400000.0
2009-03-23 16:40:00,1.53055,1.5308,1.53005,1.5305,1227100000.0
2009-03-23 16:45:00,1.5305,1.53055,1.52885,1.5291,1485999999.0
2009-03-23 16:50:00,1.5291,1.5296,1.5289,1.5292,1861100000.0
2009-03-23 16:55:00,1.5292,1.5296,1.5292,1.5295,1605400000.0
2009-03-23 17:00:00,1.5296,1.5304,1.5294,1.53015,1339200000.0
2009-03-23 17:05:00,1.53015,1.53015,1.5294,1.5295,987000000.0
2009-03-23 17:10:00,1.5295,1.5299,1.52945,1.5298,993400000.0
2009-03-23 17:15:00,1.52985,1.53025,1.5298,1.52995,913900000.0
2009-03-23 17:20:00,1.52995,1.53025,1.5297,1.5301,633800000.0
2009-03-23 17:25:00,1.5301,1.5303,1.52975,1.53025,880000000.0
2009-03-23 17:30:00,1.53025,1.53065,1.5301,1.5305,799200000.0
2009-03-23 17:35:00,1.5305,1.5314,1.53045,1.531,871000000.0
2009-03-23 17:40:00,1.531,1.5319,1.5309,1.5314,988200000.0
2009-03-23 17:45:00,1.5314,1.5316,1.53095,1.5316,649800000.0
2009-03-23 17:50:00,1.5314,1.5318,1.5312,1.53125,877800000.0
2009-03-23 17:55:00,1.5312,1.5323,1.53095,1.5322,705400001.0
2009-03-23 18:00:00,1.53215,1.5323,1.5311,1.5312,906200001.0
2009-03-23 18:05:00,1.5312,1.5313,1.5303,1.5306,642200000.0
2009-03-23 18:10:00,1.5307,1.5311,1.53065,1.53105,325400000.0
2009-03-23 18:15:00,1.5311,1.5311,1.53015,1.53025,483600001.0
2009-03-23 18:20:00,1.53025,1.5306,1.5295,1.52975,1088000000.0
2009-03-23 18:25:00,1.5298,1.5299,1.5296,1.5296,1048500000.0
2009-03-23 18:30:00,1.52965,1.5304,1.5294,1.5303,1278500000.0
2009-03-23 18:35:00,1.5303,1.53035,1.5296,1.5302,929199999.0
2009-03-23 18:40:00,1.5302,1.5303,1.52965,1.5297,804200000.0
2009-03-23 18:45:00,1.5297,1.5304,1.5297,1.53005,574200000.0
2009-03-23 18:50:00,1.5301,1.53015,1.5296,1.53,1430000000.0
2009-03-23 18:55:00,1.53,1.5301,1.5294,1.53005,907200000.0
2009-03-23 19:00:00,1.53005,1.5301,1.52945,1.52975,542200000.0
2009-03-23 19:05:00,1.5298,1.53,1.5297,1.5299,931700000.0
2009-03-23 19:10:00,1.5299,1.53045,1.5299,1.5302,773000000.0
2009-03-23 19:15:00,1.5302,1.53045,1.52975,1.53,769600000.0
2009-03-23 19:20:00,1.53005,1.5306,1.5298,1.5304,1188500004.0
2009-03-23 19:25:00,1.53035,1.5308,1.5298,1.53055,722000000.0
2009-03-23 19:30:00,1.53055,1.5307,1.53015,1.53035,850600000.0
2009-03-23 19:35:00,1.53035,1.5307,1.53015,1.53025,587000000.0
2009-03-23 19:40:00,1.5302,1.53075,1.53015,1.53065,462400000.0
2009-03-23 19:45:00,1.53065,1.5309,1.5294,1.53035,516900000.0
2009-03-23 19:50:00,1.5304,1.53065,1.5297,1.52985,1297000000.0
2009-03-23 19:55:00,1.5299,1.5303,1.5296,1.52975,1085600000.0
2009-03-23 20:00:00,1.52975,1.53005,1.5296,1.52995,796000000.0
2009-03-23 20:05:00,1.53,1.53,1.5297,1.52975,778800000.0
2009-03-23 20:10:00,1.52975,1.53,1.5294,1.5298,813400000.0
2009-03-23 20:15:00,1.52985,1.5305,1.5293,1.52975,541800000.0
2009-03-23 20:20:00,1.5298,1.53,1.5293,1.5297,573200000.0
2009-03-23 20:25:00,1.5297,1.5306,1.5296,1.53,883200000.0
2009-03-23 20:30:00,1.53,1.5308,1.5299,1.53035,793300000.0
2009-03-23 20:35:00,1.53035,1.5312,1.53035,1.5311,478400000.0
2009-03-23 20:40:00,1.53115,1.5314,1.53075,1.5311,568200000.0
2009-03-23 20:45:00,1.5311,1.5317,1.53105,1.5315,803800000.0
2009-03-23 20:50:00,1.5315,1.532,1.5315,1.53185,662200000.0
2009-03-23 20:55:00,1.5318,1.5324,1.53175,1.5318,824600001.0
2009-03-23 21:00:00,1.5317,1.5332,1.5314,1.5329,707000000.0
2009-03-23 21:05:00,1.53295,1.5332,1.53285,1.53295,517200000.0
2009-03-23 21:10:00,1.53295,1.5333,1.5329,1.53305,383000000.0
2009-03-23 21:15:00,1.53305,1.5335,1.53305,1.53315,449000000.0
2009-03-23 21:20:00,1.53315,1.5332,1.5328,1.5331,417600000.0
2009-03-23 21:25:00,1.5331,1.5332,1.53275,1.53285,485200000.0
2009-03-23 21:30:00,1.53285,1.5335,1.53275,1.5334,463600000.0
2009-03-23 21:35:00,1.5334,1.5336,1.533,1.5333,403800000.0
2009-03-23 21:40:00,1.5333,1.5336,1.53295,1.5336,617600000.0
2009-03-23 21:45:00,1.5335,1.5337,1.53305,1.5332,652400000.0
2009-03-23 21:50:00,1.5332,1.5336,1.5332,1.5335,364600000.0
2009-03-23 21:55:00,1.5335,1.53475,1.5335,1.534,733499999.0
2009-03-23 22:00:00,1.534,1.53445,1.5338,1.5343,341230500.0
2009-03-23 22:05:00,1.5344,1.5346,1.53405,1.53435,529000000.0
2009-03-23 22:10:00,1.5344,1.53465,1.5343,1.5345,218700000.0
2009-03-23 22:15:00,1.5345,1.5345,1.5339,1.5339,215800000.0
2009-03-23 22:20:00,1.5339,1.53435,1.5338,1.5341,255800000.0
2009-03-23 22:25:00,1.5341,1.53415,1.5338,1.5339,292600000.0
2009-03-23 22:30:00,1.53385,1.53395,1.53355,1.5337,464800000.0
2009-03-23 22:35:00,1.5337,1.53405,1.53365,1.53375,183200000.0
2009-03-23 22:40:00,1.53375,1.5338,1.53345,1.5335,155200000.0
2009-03-23 22:45:00,1.5335,1.53375,1.5335,1.53365,88800000.0
2009-03-23 22:50:00,1.53355,1.5337,1.5332,1.5337,180000000.0
2009-03-23 22:55:00,1.5336,1.5338,1.5333,1.53335,101800000.0
2009-03-23 23:00:00,1.53345,1.5335,1.53305,1.5334,111600000.0
2009-03-23 23:05:00,1.53325,1.53325,1.53295,1.533,86000000.0
2009-03-23 23:10:00,1.533,1.53365,1.533,1.53355,68400000.0
2009-03-23 23:15:00,1.53355,1.53355,1.533,1.5332,98600000.0
2009-03-23 23:20:00,1.5332,1.53325,1.5325,1.533,145200000.0
2009-03-23 23:25:00,1.533,1.5335,1.53285,1.533,131000000.0
2009-03-23 23:30:00,1.533,1.5334,1.53275,1.53325,105800000.0
2009-03-23 23:35:00,1.53275,1.5333,1.53275,1.533,174400000.0
2009-03-23 23:40:00,1.533,1.5335,1.5322,1.5325,378400000.0
2009-03-23 23:45:00,1.53255,1.5327,1.53225,1.5326,286400000.0
2009-03-23 23:50:00,1.5322,1.53275,1.5322,1.53275,226000000.0
2009-03-23 23:55:00,1.5327,1.5327,1.53219,1.5326,83000000.0
2009-03-24 00:00:00,1.5326,1.5329,1.53247,1.5328,106200000.0
2009-03-24 00:05:00,1.5328,1.53295,1.53252,1.5328,206200000.0
2009-03-24 00:10:00,1.53272,1.53325,1.53258,1.53315,146200000.0
2009-03-24 00:15:00,1.53315,1.53325,1.5327,1.5331,128200000.0
2009-03-24 00:20:00,1.5331,1.53325,1.53266,1.533,175400000.0
2009-03-24 00:25:00,1.53291,1.53315,1.53251,1.533,188600000.0
2009-03-24 00:30:00,1.53295,1.53295,1.5325,1.5325,183600000.0
2009-03-24 00:35:00,1.5325,1.5328,1.53225,1.53255,288600000.0
2009-03-24 00:40:00,1.5324,1.53265,1.5319,1.532,356000000.0
2009-03-24 00:45:00,1.532,1.5322,1.532,1.5321,150800000.0
2009-03-24 00:50:00,1.5321,1.53225,1.53188,1.5321,186600000.0
2009-03-24 00:55:00,1.5322,1.53225,1.5321,1.5321,114400000.0
2009-03-24 01:00:00,1.53186,1.53221,1.53176,1.5321,260800000.0
2009-03-24 01:05:00,1.5322,1.53289,1.5322,1.5327,345200000.0
2009-03-24 01:10:00,1.53237,1.5329,1.53237,1.5328,256000000.0
2009-03-24 01:15:00,1.53268,1.5332,1.53242,1.5332,134200000.0
2009-03-24 01:20:00,1.53305,1.53305,1.533,1.533,125800000.0
2009-03-24 01:25:00,1.533,1.53345,1.5321,1.5325,498600000.0
2009-03-24 01:30:00,1.5325,1.5327,1.5321,1.5321,311200000.0
2009-03-24 01:35:00,1.5321,1.53235,1.532,1.532,290000000.0
2009-03-24 01:40:00,1.532,1.53225,1.5318,1.532,272600000.0
2009-03-24 01:45:00,1.532,1.5327,1.53175,1.53255,292800000.0
2009-03-24 01:50:00,1.53255,1.53265,1.5322,1.53255,302400000.0
2009-03-24 01:55:00,1.5325,1.5325,1.5319,1.5324,414400000.0
2009-03-24 02:00:00,1.5324,1.53265,1.53235,1.5324,309400000.0
2009-03-24 02:05:00,1.5324,1.53305,1.53235,1.5327,482600000.0
2009-03-24 02:10:00,1.5325,1.533,1.5325,1.533,179600000.0
2009-03-24 02:15:00,1.5329,1.5342,1.5326,1.5342,841399999.0
2009-03-24 02:20:00,1.5342,1.53445,1.5337,1.53405,678500000.0
2009-03-24 02:25:00,1.534,1.5341,1.5327,1.5336,592200000.0
2009-03-24 02:30:00,1.53365,1.53425,1.5336,1.53395,607800000.0
2009-03-24 02:35:00,1.5339,1.5345,1.53375,1.5342,739600000.0
2009-03-24 02:40:00,1.5342,1.5346,1.534,1.5345,374800000.0
2009-03-24 02:45:00,1.53455,1.53465,1.53395,1.5344,548000000.0
2009-03-24 02:50:00,1.5345,1.5352,1.53445,1.53475,1137599997.0
2009-03-24 02:55:00,1.53485,1.5351,1.53435,1.5348,496800000.0
2009-03-24 03:00:00,1.5348,1.535,1.53455,1.53485,173800000.0
2009-03-24 03:05:00,1.5348,1.535,1.5345,1.5348,235400000.0
2009-03-24 03:10:00,1.5349,1.53515,1.5344,1.535,561200000.0
2009-03-24 03:15:00,1.53495,1.5355,1.53495,1.53535,436600000.0
2009-03-24 03:20:00,1.5353,1.53565,1.5348,1.5355,595400000.0
2009-03-24 03:25:00,1.5355,1.53565,1.5352,1.53535,375200000.0
2009-03-24 03:30:00,1.53535,1.53565,1.535,1.53525,298400000.0
2009-03-24 03:35:00,1.5353,1.53565,1.53505,1.5352,304600000.0
2009-03-24 03:40:00,1.5352,1.5355,1.5351,1.53535,544800000.0
2009-03-24 03:45:00,1.53525,1.53545,1.53515,1.53545,165400000.0
2009-03-24 03:50:00,1.5355,1.53555,1.5351,1.5351,432600000.0
2009-03-24 03:55:00,1.5351,1.5355,1.53505,1.53515,268200000.0
2009-03-24 04:00:00,1.53515,1.5353,1.5351,1.5352,165600000.0
2009-03-24 04:05:00,1.5352,1.5354,1.5345,1.53455,462200000.0
2009-03-24 04:10:00,1.53465,1.53515,1.53445,1.535,361600000.0
2009-03-24 04:15:00,1.535,1.5355,1.5338,1.53475,517200000.0
2009-03-24 04:20:00,1.53475,1.5352,1.5346,1.5349,198600000.0
2009-03-24 04:25:00,1.535,1.53525,1.53415,1.5346,626000000.0
2009-03-24 04:30:00,1.53465,1.5348,1.5339,1.5343,617000000.0
2009-03-24 04:35:00,1.5344,1.535,1.5344,1.53445,102000000.0
2009-03-24 04:40:00,1.53445,1.53505,1.53445,1.5346,223200000.0
2009-03-24 04:45:00,1.5346,1.53495,1.5345,1.5346,160800000.0
2009-03-24 04:50:00,1.5346,1.5349,1.53415,1.5347,325200000.0
2009-03-24 04:55:00,1.53475,1.53475,1.5344,1.53455,298000000.0
2009-03-24 05:00:00,1.5345,1.53465,1.5342,1.53435,54800000.0
2009-03-24 05:05:00,1.5343,1.5349,1.5341,1.53435,359600000.0
2009-03-24 05:10:00,1.53435,1.5349,1.5342,1.5347,228800000.0
2009-03-24 05:15:00,1.5348,1.5348,1.53425,1.53425,177200000.0
2009-03-24 05:20:00,1.53425,1.53455,1.53405,1.5344,232400000.0
2009-03-24 05:25:00,1.5345,1.53485,1.5344,1.5347,136400000.0
2009-03-24 05:30:00,1.5347,1.53495,1.5341,1.53461,302600000.0
2009-03-24 05:35:00,1.5347,1.53495,1.53425,1.5348,255600000.0
2009-03-24 05:40:00,1.5348,1.53495,1.5347,1.5347,105600000.0
2009-03-24 05:45:00,1.5347,1.53475,1.5343,1.53455,151800000.0
2009-03-24 05:50:00,1.53465,1.5347,1.53365,1.534,261200000.0
2009-03-24 05:55:00,1.534,1.5342,1.5338,1.5339,260200000.0
2009-03-24 06:00:00,1.53405,1.5341,1.5333,1.5336,281200000.0
2009-03-24 06:05:00,1.5336,1.5337,1.5331,1.5333,363000000.0
2009-03-24 06:10:00,1.53335,1.53335,1.5328,1.53295,120400000.0
2009-03-24 06:15:00,1.5331,1.5333,1.53305,1.5332,145200000.0
2009-03-24 06:20:00,1.53325,1.5333,1.53305,1.5331,145200000.0
2009-03-24 06:25:00,1.5331,1.5331,1.5326,1.5326,509800000.0
2009-03-24 06:30:00,1.5327,1.53285,1.5326,1.5327,275200000.0
2009-03-24 06:35:00,1.53275,1.53275,1.5326,1.53265,254400000.0
2009-03-24 06:40:00,1.5326,1.5328,1.5326,1.5327,295600000.0
2009-03-24 06:45:00,1.53265,1.53305,1.5321,1.53265,420700000.0
2009-03-24 06:50:00,1.5326,1.5329,1.5324,1.53275,421600000.0
2009-03-24 06:55:00,1.5327,1.5328,1.5324,1.53265,192000000.0
2009-03-24 07:00:00,1.5326,1.5328,1.53255,1.53265,166200000.0
2009-03-24 07:05:00,1.5326,1.533,1.5325,1.533,70800000.0
2009-03-24 07:10:00,1.5331,1.5336,1.53285,1.53295,123800000.0
2009-03-24 07:15:00,1.5332,1.53355,1.533,1.5331,272000000.0
2009-03-24 07:20:00,1.5331,1.53355,1.53275,1.5335,107600000.0
2009-03-24 07:25:00,1.5335,1.53355,1.5325,1.5326,225800000.0
2009-03-24 07:30:00,1.5326,1.53325,1.53255,1.53265,174600000.0
2009-03-24 07:35:00,1.53265,1.5337,1.53255,1.5336,212400000.0
2009-03-24 07:40:00,1.5336,1.5341,1.5331,1.53365,279800000.0
2009-03-24 07:45:00,1.53365,1.5339,1.5334,1.53365,378400000.0
2009-03-24 07:50:00,1.5337,1.53435,1.53335,1.53335,515000000.0
2009-03-24 07:55:00,1.53335,1.53345,1.533,1.53335,234600000.0
2009-03-24 08:00:00,1.53335,1.53355,1.53295,1.5333,217800000.0
2009-03-24 08:05:00,1.5333,1.5337,1.533,1.5331,167400000.0
2009-03-24 08:10:00,1.5331,1.5333,1.53205,1.5322,212400000.0
2009-03-24 08:15:00,1.5322,1.5326,1.5322,1.5326,274800000.0
2009-03-24 08:20:00,1.5327,1.5331,1.53265,1.5329,185600000.0
2009-03-24 08:25:00,1.53295,1.53345,1.5329,1.5333,241400000.0
2009-03-24 08:30:00,1.5333,1.5336,1.533,1.53355,315600000.0
2009-03-24 08:35:00,1.53355,1.5337,1.53135,1.5315,618000000.0
2009-03-24 08:40:00,1.53155,1.53165,1.5303,1.5316,705118300.0
2009-03-24 08:45:00,1.5316,1.5317,1.5309,1.5314,870600000.0
2009-03-24 08:50:00,1.53145,1.53155,1.53085,1.53095,400400000.0
2009-03-24 08:55:00,1.53095,1.53195,1.5308,1.5318,650912200.0
2009-03-24 09:00:00,1.53185,1.53245,1.53175,1.53215,444200000.0
2009-03-24 09:05:00,1.5321,1.5321,1.53045,1.53145,685400000.0
2009-03-24 09:10:00,1.53145,1.53275,1.53145,1.53245,505600000.0
2009-03-24 09:15:00,1.5326,1.5327,1.532,1.53265,643800000.0
2009-03-24 09:20:00,1.5325,1.53315,1.5322,1.5326,818400000.0
2009-03-24 09:25:00,1.5326,1.5331,1.5319,1.5322,1007800000.0
2009-03-24 09:30:00,1.53235,1.5325,1.53145,1.5315,985600000.0
2009-03-24 09:35:00,1.5315,1.53205,1.5307,1.5308,1087700000.0
2009-03-24 09:40:00,1.5308,1.53125,1.52945,1.53085,1331000000.0
2009-03-24 09:45:00,1.53085,1.53115,1.5296,1.5297,1194600000.0
2009-03-24 09:50:00,1.52975,1.53015,1.5287,1.52905,1206810005.0
2009-03-24 09:55:00,1.5291,1.5299,1.5291,1.5296,1044121000.0
2009-03-24 10:00:00,1.5296,1.5297,1.5275,1.52805,1084748044.0
2009-03-24 10:05:00,1.52805,1.5287,1.52705,1.5284,1452900000.0
2009-03-24 10:10:00,1.52845,1.52915,1.52765,1.5291,1661000000.0
2009-03-24 10:15:00,1.52915,1.53,1.52905,1.5297,1769999998.0
2009-03-24 10:20:00,1.5297,1.53005,1.52945,1.52975,1388999998.0
2009-03-24 10:25:00,1.52975,1.5307,1.52975,1.5301,1148200002.0
2009-03-24 10:30:00,1.5301,1.5309,1.5295,1.53005,1373300000.0
2009-03-24 10:35:00,1.53,1.53035,1.5293,1.52975,1062262700.0
2009-03-24 10:40:00,1.52975,1.5307,1.5297,1.5302,1209200000.0
2009-03-24 10:45:00,1.5302,1.53055,1.5296,1.53045,876200000.0
2009-03-24 10:50:00,1.5305,1.5305,1.52945,1.5295,1148399998.0
2009-03-24 10:55:00,1.5295,1.5297,1.5294,1.5295,606800000.0
2009-03-24 11:00:00,1.52955,1.52955,1.5282,1.52915,791400000.0
2009-03-24 11:05:00,1.52915,1.5293,1.5289,1.5292,669103900.0
2009-03-24 11:10:00,1.5292,1.5298,1.52875,1.5289,913428299.0
2009-03-24 11:15:00,1.5289,1.529,1.5286,1.5287,783800000.0
2009-03-24 11:20:00,1.52875,1.52905,1.5282,1.52855,860800000.0
2009-03-24 11:25:00,1.5286,1.5291,1.5281,1.5281,890500000.0
2009-03-24 11:30:00,1.52825,1.52915,1.52815,1.5291,1308000000.0
2009-03-24 11:35:00,1.5291,1.5293,1.5286,1.52895,1199500000.0
2009-03-24 11:40:00,1.5291,1.5292,1.5286,1.5287,1176199998.0
2009-03-24 11:45:00,1.5287,1.5298,1.52855,1.52975,1160799999.0
2009-03-24 11:50:00,1.5298,1.53035,1.5294,1.5295,1157000000.0
2009-03-24 11:55:00,1.5295,1.5299,1.52815,1.52825,1306399999.0
2009-03-24 12:00:00,1.52825,1.5293,1.5278,1.5278,1517799999.0
2009-03-24 12:05:00,1.5279,1.5279,1.52635,1.5269,1476100000.0
2009-03-24 12:10:00,1.52685,1.5272,1.5258,1.52685,1222600000.0
2009-03-24 12:15:00,1.5269,1.5273,1.52685,1.52705,752600000.0
2009-03-24 12:20:00,1.527,1.5271,1.52535,1.52645,1001400000.0
2009-03-24 12:25:00,1.5264,1.52675,1.52595,1.5261,994600000.0
2009-03-24 12:30:00,1.52605,1.52635,1.52505,1.52515,1726500001.0
2009-03-24 12:35:00,1.52515,1.5253,1.52415,1.52435,1544680000.0
2009-03-24 12:40:00,1.5243,1.5253,1.52425,1.52505,1195799998.0
2009-03-24 12:45:00,1.52505,1.5253,1.52435,1.52515,1053200000.0
2009-03-24 12:50:00,1.5252,1.52565,1.5251,1.52525,1175800000.0
2009-03-24 12:55:00,1.52525,1.5258,1.5252,1.52575,990999998.0
2009-03-24 13:00:00,1.5258,1.5258,1.5255,1.5255,1084600000.0
2009-03-24 13:05:00,1.52555,1.52645,1.52545,1.52605,908800000.0
2009-03-24 13:10:00,1.52605,1.5266,1.52605,1.5263,1002000000.0
2009-03-24 13:15:00,1.52625,1.52735,1.52615,1.52705,1061000001.0
2009-03-24 13:20:00,1.527,1.5271,1.52605,1.5264,1228500000.0
2009-03-24 13:25:00,1.5264,1.52755,1.52595,1.5275,1336300000.0
2009-03-24 13:30:00,1.5275,1.52835,1.5269,1.5273,1145400001.0
2009-03-24 13:35:00,1.5273,1.52835,1.52725,1.52805,877000000.0
2009-03-24 13:40:00,1.52805,1.52815,1.52745,1.5278,1154800000.0
2009-03-24 13:45:00,1.5278,1.52805,1.5275,1.5278,892100000.0
2009-03-24 13:50:00,1.5278,1.52785,1.5271,1.5276,1105400000.0
2009-03-24 13:55:00,1.5276,1.5277,1.5267,1.5267,1329500000.0
2009-03-24 14:00:00,1.5267,1.52755,1.5265,1.52755,1502000000.0
2009-03-24 14:05:00,1.52755,1.52755,1.52685,1.52705,1098100000.0
2009-03-24 14:10:00,1.52705,1.5273,1.5267,1.527,1076600000.0
2009-03-24 14:15:00,1.527,1.52765,1.5269,1.5275,948400000.0
2009-03-24 14:20:00,1.5275,1.5277,1.52705,1.52725,848800000.0
2009-03-24 14:25:00,1.5272,1.5277,1.52705,1.52735,1011400000.0
2009-03-24 14:30:00,1.52735,1.5276,1.52705,1.5272,661200000.0
2009-03-24 14:35:00,1.5272,1.52765,1.5271,1.5271,777200000.0
2009-03-24 14:40:00,1.52715,1.52715,1.5261,1.52625,1146000001.0
2009-03-24 14:45:00,1.52625,1.52635,1.52525,1.5259,1248200000.0
2009-03-24 14:50:00,1.52585,1.5273,1.5258,1.5272,1127000000.0
2009-03-24 14:55:00,1.52715,1.52745,1.52675,1.5272,1097500000.0
2009-03-24 15:00:00,1.5272,1.5279,1.5267,1.5268,942600000.0
2009-03-24 15:05:00,1.5268,1.5276,1.5266,1.5266,1230200000.0
2009-03-24 15:10:00,1.5266,1.52745,1.5261,1.52685,1465600000.0
2009-03-24 15:15:00,1.527,1.5272,1.52525,1.5254,1348900000.0
2009-03-24 15:20:00,1.5254,1.526,1.5252,1.52565,1417300000.0
2009-03-24 15:25:00,1.52565,1.5266,1.52565,1.5265,1072600000.0
2009-03-24 15:30:00,1.52655,1.52685,1.5262,1.5268,1146800000.0
2009-03-24 15:35:00,1.52675,1.5268,1.5264,1.52655,1180200000.0
2009-03-24 15:40:00,1.52655,1.5274,1.52635,1.527,1515000002.0
2009-03-24 15:45:00,1.527,1.527,1.52625,1.5269,1198700000.0
2009-03-24 15:50:00,1.5269,1.52735,1.5266,1.5267,1280000000.0
2009-03-24 15:55:00,1.5267,1.52675,1.526,1.5264,1250000002.0
2009-03-24 16:00:00,1.5264,1.52725,1.52585,1.52655,1762100000.0
2009-03-24 16:05:00,1.52655,1.52715,1.52615,1.5271,1694100000.0
2009-03-24 16:10:00,1.5271,1.5272,1.52625,1.5263,1347900000.0
2009-03-24 16:15:00,1.5263,1.5266,1.52585,1.5259,1061400000.0
2009-03-24 16:20:00,1.52585,1.5262,1.52535,1.5258,1512000000.0
2009-03-24 16:25:00,1.5258,1.52635,1.52555,1.52575,1588000000.0
2009-03-24 16:30:00,1.5257,1.5261,1.5255,1.52575,1490399999.0
2009-03-24 16:35:00,1.52575,1.5261,1.52505,1.5251,1528299999.0
2009-03-24 16:40:00,1.5251,1.52565,1.52495,1.5255,1614600000.0
2009-03-24 16:45:00,1.52565,1.52575,1.5248,1.5257,1643800002.0
2009-03-24 16:50:00,1.52565,1.526,1.52535,1.5258,1407700000.0
2009-03-24 16:55:00,1.5258,1.5259,1.5253,1.5253,1024300000.0
2009-03-24 17:00:00,1.5253,1.5253,1.5241,1.52505,1644900000.0
2009-03-24 17:05:00,1.525,1.5261,1.525,1.5257,1496600000.0
2009-03-24 17:10:00,1.5258,1.5259,1.52455,1.5255,1469399999.0
2009-03-24 17:15:00,1.5256,1.5262,1.5251,1.52595,1418000000.0
2009-03-24 17:20:00,1.52595,1.5263,1.52585,1.5262,991000000.0
2009-03-24 17:25:00,1.5262,1.52635,1.5258,1.52605,1236199999.0
2009-03-24 17:30:00,1.526,1.5263,1.52555,1.5259,873400000.0
2009-03-24 17:35:00,1.52585,1.52745,1.52565,1.5274,1880300000.0
2009-03-24 17:40:00,1.52745,1.52755,1.5267,1.5268,930999999.0
2009-03-24 17:45:00,1.52685,1.52715,1.52625,1.52665,1191900000.0
2009-03-24 17:50:00,1.52665,1.52695,1.5254,1.52555,1458299997.0
2009-03-24 17:55:00,1.5255,1.5262,1.5251,1.5261,1246000000.0
2009-03-24 18:00:00,1.52605,1.5272,1.526,1.5267,1210100000.0
2009-03-24 18:05:00,1.5267,1.52695,1.5261,1.5263,783000000.0
2009-03-24 18:10:00,1.52635,1.52675,1.5262,1.5265,1261600000.0
2009-03-24 18:15:00,1.52645,1.5268,1.5264,1.5264,848400001.0
2009-03-24 18:20:00,1.5264,1.52675,1.52585,1.526,1501200001.0
2009-03-24 18:25:00,1.526,1.5263,1.5257,1.526,999600000.0
2009-03-24 18:30:00,1.526,1.5265,1.52595,1.526,933599999.0
2009-03-24 18:35:00,1.526,1.52615,1.5256,1.52565,819200000.0
2009-03-24 18:40:00,1.52565,1.5259,1.5255,1.52565,563800000.0
2009-03-24 18:45:00,1.5255,1.52605,1.5255,1.52605,479000000.0
2009-03-24 18:50:00,1.5264,1.5268,1.5262,1.52675,920800000.0
2009-03-24 18:55:00,1.52675,1.5275,1.52675,1.5272,798800000.0
2009-03-24 19:00:00,1.52725,1.52755,1.52695,1.527,1009500000.0
2009-03-24 19:05:00,1.52705,1.5278,1.5265,1.5277,789000000.0
2009-03-24 19:10:00,1.5277,1.5281,1.5273,1.528,994399996.0
2009-03-24 19:15:00,1.528,1.5281,1.5276,1.52785,503600000.0
2009-03-24 19:20:00,1.52785,1.5282,1.5275,1.528,449000000.0
2009-03-24 19:25:00,1.528,1.52885,1.52765,1.5282,1060900000.0
2009-03-24 19:30:00,1.52815,1.52865,1.5263,1.52655,1058500000.0
2009-03-24 19:35:00,1.52655,1.52685,1.5256,1.52645,1049800000.0
2009-03-24 19:40:00,1.52645,1.5267,1.5257,1.5267,1248500000.0
2009-03-24 19:45:00,1.5267,1.52685,1.52605,1.5263,857700000.0
2009-03-24 19:50:00,1.5262,1.5266,1.5257,1.5257,712800000.0
2009-03-24 19:55:00,1.52575,1.52585,1.5249,1.525,1046900000.0
2009-03-24 20:00:00,1.525,1.52525,1.5247,1.5249,819200000.0
2009-03-24 20:05:00,1.5249,1.5267,1.5247,1.52645,954400000.0
2009-03-24 20:10:00,1.52645,1.5266,1.52445,1.52475,905200000.0
2009-03-24 20:15:00,1.52475,1.52535,1.5245,1.5253,786300000.0
2009-03-24 20:20:00,1.52525,1.5253,1.5238,1.52395,734200000.0
2009-03-24 20:25:00,1.5242,1.5243,1.5225,1.5226,911000000.0
2009-03-24 20:30:00,1.5226,1.5239,1.5225,1.52375,1516300000.0
2009-03-24 20:35:00,1.52375,1.524,1.5228,1.52385,1098600000.0
2009-03-24 20:40:00,1.52385,1.52465,1.52375,1.5242,926600000.0
2009-03-24 20:45:00,1.5243,1.5248,1.52375,1.5238,1063200000.0
2009-03-24 20:50:00,1.5238,1.52395,1.52305,1.52315,703400000.0
2009-03-24 20:55:00,1.52305,1.52355,1.52305,1.52315,489600000.0
2009-03-24 21:00:00,1.5232,1.5237,1.52315,1.5233,744500000.0
2009-03-24 21:05:00,1.52325,1.52365,1.5229,1.52295,527200000.0
2009-03-24 21:10:00,1.5229,1.523,1.5226,1.5227,533400000.0
2009-03-24 21:15:00,1.52265,1.52275,1.5211,1.5214,906800000.0
2009-03-24 21:20:00,1.5214,1.52165,1.52115,1.5215,756999999.0
2009-03-24 21:25:00,1.5215,1.5216,1.52105,1.5215,569200000.0
2009-03-24 21:30:00,1.5214,1.52155,1.52075,1.52085,1073200000.0
2009-03-24 21:35:00,1.521,1.5223,1.5209,1.52215,906400000.0
2009-03-24 21:40:00,1.5222,1.5222,1.5211,1.52155,791800000.0
2009-03-24 21:45:00,1.5215,1.5216,1.5211,1.5213,659600000.0
2009-03-24 21:50:00,1.5213,1.5214,1.5206,1.52075,444200000.0
2009-03-24 21:55:00,1.52085,1.52205,1.5204,1.52195,868899999.0
2009-03-24 22:00:00,1.5219,1.52375,1.5219,1.5227,1092000001.0
2009-03-24 22:05:00,1.52265,1.5229,1.52205,1.52215,632200000.0
2009-03-24 22:10:00,1.52215,1.52365,1.52205,1.52365,541700000.0
2009-03-24 22:15:00,1.52365,1.52435,1.5234,1.5236,541200000.0
2009-03-24 22:20:00,1.52365,1.5238,1.5232,1.5235,473000000.0
2009-03-24 22:25:00,1.5235,1.5237,1.5225,1.52255,483400000.0
2009-03-24 22:30:00,1.52255,1.5228,1.52215,1.5226,173100000.0
2009-03-24 22:35:00,1.5226,1.5236,1.5226,1.5235,276200000.0
2009-03-24 22:40:00,1.5235,1.5238,1.52304,1.5235,396200000.0
2009-03-24 22:45:00,1.52345,1.52385,1.52345,1.52375,249200000.0
2009-03-24 22:50:00,1.5237,1.52425,1.5237,1.5239,319800000.0
2009-03-24 22:55:00,1.5239,1.5243,1.5238,1.5241,106200000.0
2009-03-24 23:00:00,1.52405,1.52425,1.5238,1.5242,53200000.0
2009-03-24 23:05:00,1.5242,1.52435,1.5237,1.5238,197200000.0
2009-03-24 23:10:00,1.5238,1.52405,1.52365,1.52365,110800000.0
2009-03-24 23:15:00,1.5236,1.5238,1.5234,1.52355,84000000.0
2009-03-24 23:20:00,1.5237,1.52375,1.5234,1.5235,73200000.0
2009-03-24 23:25:00,1.5235,1.52355,1.5232,1.52345,55000000.0
2009-03-24 23:30:00,1.52335,1.5238,1.52335,1.52375,72800000.0
2009-03-24 23:35:00,1.52395,1.52415,1.5237,1.52405,96000000.0
2009-03-24 23:40:00,1.52405,1.52435,1.5238,1.52425,139800000.0
2009-03-24 23:45:00,1.5237,1.52375,1.5229,1.5235,183600000.0
2009-03-24 23:50:00,1.52345,1.524,1.52345,1.5236,150300000.0
2009-03-24 23:55:00,1.52355,1.52365,1.5234,1.5234,88400000.0
2009-03-25 00:00:00,1.5234,1.5236,1.52335,1.5235,96800000.0
2009-03-25 00:05:00,1.5235,1.5237,1.5231,1.5234,311400000.0
2009-03-25 00:10:00,1.5235,1.5235,1.52313,1.52339,67000000.0
2009-03-25 00:15:00,1.5235,1.5238,1.5235,1.52365,49600000.0
2009-03-25 00:20:00,1.52355,1.52385,1.5235,1.52385,77400000.0
2009-03-25 00:25:00,1.5238,1.5246,1.5234,1.52365,437000001.0
2009-03-25 00:30:00,1.52375,1.52425,1.52325,1.52325,872200000.0
2009-03-25 00:35:00,1.5233,1.5237,1.52325,1.52345,552400000.0
2009-03-25 00:40:00,1.5235,1.52405,1.52245,1.524,1230800000.0
2009-03-25 00:45:00,1.524,1.52415,1.5233,1.52355,477600000.0
2009-03-25 00:50:00,1.5235,1.5239,1.5233,1.5236,631600000.0
2009-03-25 00:55:00,1.52365,1.5239,1.52365,1.5239,595200000.0
2009-03-25 01:00:00,1.52395,1.52405,1.5238,1.5238,286400000.0
2009-03-25 01:05:00,1.5238,1.5243,1.52345,1.52355,165400000.0
2009-03-25 01:10:00,1.5235,1.5238,1.5235,1.5237,380800000.0
2009-03-25 01:15:00,1.52375,1.524,1.5237,1.5238,357000000.0
2009-03-25 01:20:00,1.5238,1.52395,1.52375,1.5238,246000000.0
2009-03-25 01:25:00,1.5237,1.5237,1.5229,1.52325,464000000.0
2009-03-25 01:30:00,1.52325,1.52365,1.52315,1.5236,466800000.0
2009-03-25 01:35:00,1.5235,1.52365,1.52315,1.5232,434000000.0
2009-03-25 01:40:00,1.5232,1.52345,1.5232,1.5232,445800000.0
2009-03-25 01:45:00,1.5232,1.524,1.5232,1.52385,237900000.0
2009-03-25 01:50:00,1.52385,1.5241,1.5237,1.52405,92400000.0
2009-03-25 01:55:00,1.52395,1.5243,1.5237,1.52415,446200000.0
2009-03-25 02:00:00,1.52415,1.5247,1.5241,1.5243,356000000.0
2009-03-25 02:05:00,1.52425,1.52465,1.524,1.52425,462000000.0
2009-03-25 02:10:00,1.52425,1.5244,1.5239,1.524,245400000.0
2009-03-25 02:15:00,1.524,1.52455,1.52355,1.52395,519600000.0
2009-03-25 02:20:00,1.52395,1.52435,1.52365,1.524,544600000.0
2009-03-25 02:25:00,1.524,1.5243,1.5239,1.5241,391200000.0
2009-03-25 02:30:00,1.52405,1.5241,1.5227,1.5232,291900000.0
2009-03-25 02:35:00,1.5232,1.52325,1.5227,1.5228,298400000.0
2009-03-25 02:40:00,1.5228,1.5237,1.52255,1.5236,479200000.0
2009-03-25 02:45:00,1.5236,1.5237,1.5234,1.52345,121800000.0
2009-03-25 02:50:00,1.52345,1.5235,1.5222,1.52255,541800000.0
2009-03-25 02:55:00,1.5226,1.52275,1.5214,1.5219,512600000.0
2009-03-25 03:00:00,1.5219,1.5219,1.5208,1.5212,1061700000.0
2009-03-25 03:05:00,1.52125,1.52145,1.5207,1.5212,592800000.0
2009-03-25 03:10:00,1.52125,1.5213,1.52095,1.52105,485600000.0
2009-03-25 03:15:00,1.52105,1.5212,1.5206,1.52105,597000000.0
2009-03-25 03:20:00,1.52105,1.52145,1.5206,1.52145,423400000.0
2009-03-25 03:25:00,1.52145,1.52185,1.5211,1.5213,319600000.0
2009-03-25 03:30:00,1.5213,1.52245,1.5211,1.5224,336400000.0
2009-03-25 03:35:00,1.5224,1.5224,1.52125,1.5217,355800000.0
2009-03-25 03:40:00,1.52175,1.52295,1.52175,1.5225,289400000.0
2009-03-25 03:45:00,1.5225,1.52355,1.52245,1.5229,372600000.0
2009-03-25 03:50:00,1.5229,1.52325,1.52205,1.5226,343700000.0
2009-03-25 03:55:00,1.52265,1.5227,1.5223,1.5225,290700000.0
2009-03-25 04:00:00,1.52265,1.5229,1.5222,1.5224,323200000.0
2009-03-25 04:05:00,1.5224,1.5228,1.52185,1.5223,318600001.0
2009-03-25 04:10:00,1.5223,1.5229,1.52205,1.5227,148000000.0
2009-03-25 04:15:00,1.52265,1.52275,1.5224,1.5227,143400000.0
2009-03-25 04:20:00,1.5227,1.5228,1.52185,1.52205,296600000.0
2009-03-25 04:25:00,1.5222,1.5224,1.52195,1.52195,160600000.0
2009-03-25 04:30:00,1.522,1.52245,1.522,1.52235,258000000.0
2009-03-25 04:35:00,1.5224,1.5234,1.5224,1.5233,318400000.0
2009-03-25 04:40:00,1.52325,1.52345,1.5232,1.5234,158400000.0
2009-03-25 04:45:00,1.52345,1.52345,1.52315,1.52325,125800000.0
2009-03-25 04:50:00,1.52315,1.52355,1.5223,1.5233,457000000.0
2009-03-25 04:55:00,1.5233,1.52355,1.52305,1.5233,309000000.0
2009-03-25 05:00:00,1.5233,1.52335,1.52305,1.5232,112800000.0
2009-03-25 05:05:00,1.5232,1.52355,1.52305,1.52305,251200000.0
2009-03-25 05:10:00,1.523,1.52355,1.523,1.5235,217400000.0
2009-03-25 05:15:00,1.5234,1.52355,1.5232,1.5234,282400000.0
2009-03-25 05:20:00,1.52345,1.52385,1.5234,1.5236,180000000.0
2009-03-25 05:25:00,1.5237,1.5237,1.523,1.5232,248400000.0
2009-03-25 05:30:00,1.5232,1.5233,1.52267,1.52325,142800000.0
2009-03-25 05:35:00,1.5232,1.5236,1.5232,1.5232,253200000.0
2009-03-25 05:40:00,1.5233,1.52395,1.5232,1.52395,390600000.0
2009-03-25 05:45:00,1.52395,1.524,1.52365,1.52375,291400000.0
2009-03-25 05:50:00,1.52375,1.52395,1.52365,1.5237,251200000.0
2009-03-25 05:55:00,1.5237,1.5239,1.52345,1.5237,239400000.0
2009-03-25 06:00:00,1.5237,1.524,1.5237,1.524,254400000.0
2009-03-25 06:05:00,1.524,1.52425,1.52375,1.524,413600000.0
2009-03-25 06:10:00,1.52405,1.52405,1.5236,1.5238,561600000.0
2009-03-25 06:15:00,1.5238,1.52395,1.5236,1.5236,274200000.0
2009-03-25 06:20:00,1.5236,1.52375,1.5235,1.52355,90200000.0
2009-03-25 06:25:00,1.5235,1.52365,1.5234,1.52345,188200000.0
2009-03-25 06:30:00,1.52345,1.5236,1.52345,1.5236,206800000.0
2009-03-25 06:35:00,1.5236,1.5236,1.5232,1.5232,206600000.0
2009-03-25 06:40:00,1.5232,1.52335,1.5232,1.52325,248200000.0
2009-03-25 06:45:00,1.5233,1.5233,1.52315,1.5232,179000000.0
2009-03-25 06:50:00,1.52315,1.5234,1.52261,1.5232,264600000.0
2009-03-25 06:55:00,1.5232,1.5232,1.52315,1.5232,149800000.0
2009-03-25 07:00:00,1.5232,1.5237,1.5231,1.5235,207600000.0
2009-03-25 07:05:00,1.5237,1.52375,1.5232,1.52335,127000000.0
2009-03-25 07:10:00,1.5234,1.52345,1.5232,1.52345,63000000.0
2009-03-25 07:15:00,1.52335,1.52375,1.52335,1.5235,107000000.0
2009-03-25 07:20:00,1.5235,1.52355,1.5219,1.5221,339000000.0
2009-03-25 07:25:00,1.5221,1.52225,1.52115,1.52215,732800000.0
2009-03-25 07:30:00,1.5223,1.52265,1.52185,1.5223,794400000.0
2009-03-25 07:35:00,1.5223,1.5225,1.5223,1.5224,180000000.0
2009-03-25 07:40:00,1.5224,1.52275,1.5216,1.52255,780000000.0
2009-03-25 07:45:00,1.52255,1.5231,1.52225,1.52265,549800000.0
2009-03-25 07:50:00,1.5228,1.5232,1.5224,1.52255,302000000.0
2009-03-25 07:55:00,1.5225,1.52315,1.5225,1.523,503700000.0
2009-03-25 08:00:00,1.52305,1.52345,1.52285,1.5232,446400000.0
2009-03-25 08:05:00,1.52325,1.5238,1.5231,1.5233,571600000.0
2009-03-25 08:10:00,1.5233,1.52375,1.5231,1.52365,247400000.0
2009-03-25 08:15:00,1.5236,1.5238,1.5231,1.5231,500000000.0
2009-03-25 08:20:00,1.5231,1.5233,1.523,1.5232,313800000.0
2009-03-25 08:25:00,1.5232,1.52355,1.5231,1.5234,318200000.0
2009-03-25 08:30:00,1.5234,1.5234,1.5228,1.523,171800000.0
2009-03-25 08:35:00,1.52305,1.5235,1.523,1.5233,274200000.0
2009-03-25 08:40:00,1.5233,1.5241,1.523,1.5241,457000000.0
2009-03-25 08:45:00,1.52405,1.5244,1.52385,1.52415,627000000.0
2009-03-25 08:50:00,1.52415,1.5243,1.52345,1.5239,713100000.0
2009-03-25 08:55:00,1.5239,1.5241,1.5234,1.5239,713200000.0
2009-03-25 09:00:00,1.52385,1.52425,1.5238,1.5242,338200000.0
2009-03-25 09:05:00,1.52415,1.52425,1.5239,1.52405,352800000.0
2009-03-25 09:10:00,1.524,1.5241,1.5215,1.5219,867200000.0
2009-03-25 09:15:00,1.52185,1.5222,1.52145,1.5221,1136000000.0
2009-03-25 09:20:00,1.5221,1.52265,1.5218,1.5224,887400000.0
2009-03-25 09:25:00,1.5224,1.523,1.5224,1.52285,965400000.0
2009-03-25 09:30:00,1.5228,1.52425,1.5228,1.5237,797800000.0
2009-03-25 09:35:00,1.5237,1.5241,1.5234,1.52395,829400000.0
2009-03-25 09:40:00,1.5239,1.52435,1.5238,1.524,657600000.0
2009-03-25 09:45:00,1.524,1.5242,1.5237,1.5238,1173400000.0
2009-03-25 09:50:00,1.5238,1.5242,1.5236,1.5237,806400000.0
2009-03-25 09:55:00,1.5237,1.5237,1.52205,1.5221,1358099999.0
2009-03-25 10:00:00,1.52205,1.52265,1.521,1.52125,1315700000.0
2009-03-25 10:05:00,1.52125,1.5217,1.52095,1.52155,1294100000.0
2009-03-25 10:10:00,1.52155,1.5216,1.51835,1.51925,766500001.0
2009-03-25 10:15:00,1.51925,1.5223,1.5192,1.5222,1451400000.0
2009-03-25 10:20:00,1.5222,1.5222,1.5201,1.52165,1048199999.0
2009-03-25 10:25:00,1.52165,1.52185,1.5212,1.5215,952400000.0
2009-03-25 10:30:00,1.5215,1.52155,1.51995,1.5204,1798900000.0
2009-03-25 10:35:00,1.5204,1.5208,1.5197,1.5205,1000600000.0
2009-03-25 10:40:00,1.5205,1.5218,1.52045,1.52165,890100000.0
2009-03-25 10:45:00,1.52165,1.52255,1.5209,1.52235,1237000000.0
2009-03-25 10:50:00,1.52235,1.52245,1.521,1.5216,1116700000.0
2009-03-25 10:55:00,1.5216,1.52175,1.5209,1.52125,1038200000.0
2009-03-25 11:00:00,1.52135,1.5217,1.521,1.52135,1242500000.0
2009-03-25 11:05:00,1.52135,1.5222,1.5211,1.5219,1324400000.0
2009-03-25 11:10:00,1.522,1.52235,1.52175,1.52205,774400000.0
2009-03-25 11:15:00,1.522,1.52235,1.52185,1.52215,633800000.0
2009-03-25 11:20:00,1.52215,1.5224,1.522,1.5223,844000000.0
2009-03-25 11:25:00,1.52235,1.5225,1.5218,1.522,711200000.0
2009-03-25 11:30:00,1.522,1.5222,1.5215,1.52165,1286400000.0
2009-03-25 11:35:00,1.52165,1.52185,1.52155,1.52165,997600000.0
2009-03-25 11:40:00,1.52165,1.52295,1.52165,1.52295,1222000000.0
2009-03-25 11:45:00,1.5229,1.52325,1.52255,1.523,806600000.0
2009-03-25 11:50:00,1.52305,1.5231,1.5216,1.5222,876500000.0
2009-03-25 11:55:00,1.52225,1.5225,1.5213,1.5217,827000000.0
2009-03-25 12:00:00,1.5217,1.5221,1.5211,1.5219,1124400000.0
2009-03-25 12:05:00,1.52185,1.5231,1.52165,1.5231,1144600000.0
2009-03-25 12:10:00,1.5231,1.5231,1.5222,1.52245,860200000.0
2009-03-25 12:15:00,1.5223,1.52235,1.5212,1.5215,851600000.0
2009-03-25 12:20:00,1.52145,1.52145,1.5208,1.5213,1075152202.0
2009-03-25 12:25:00,1.5213,1.52145,1.52105,1.52125,970799999.0
2009-03-25 12:30:00,1.5213,1.5216,1.5205,1.52085,1274409400.0
2009-03-25 12:35:00,1.521,1.5221,1.5209,1.52205,1343200000.0
2009-03-25 12:40:00,1.522,1.52225,1.5216,1.52205,1315000000.0
2009-03-25 12:45:00,1.5221,1.5223,1.5219,1.52215,808200000.0
2009-03-25 12:50:00,1.5222,1.52225,1.52115,1.5218,811800000.0
2009-03-25 12:55:00,1.5218,1.522,1.52145,1.52165,1045400000.0
2009-03-25 13:00:00,1.52165,1.5226,1.5215,1.5217,1114600000.0
2009-03-25 13:05:00,1.5217,1.52215,1.5216,1.5217,1255600000.0
2009-03-25 13:10:00,1.5217,1.52335,1.52165,1.5227,1332900000.0
2009-03-25 13:15:00,1.5227,1.52305,1.52245,1.5227,890100001.0
2009-03-25 13:20:00,1.5227,1.52325,1.5221,1.52305,868200000.0
2009-03-25 13:25:00,1.5231,1.5233,1.5226,1.523,925900000.0
2009-03-25 13:30:00,1.523,1.5234,1.52255,1.5227,1179300000.0
2009-03-25 13:35:00,1.5227,1.52335,1.52255,1.523,792400000.0
2009-03-25 13:40:00,1.523,1.52335,1.52265,1.5232,915200000.0
2009-03-25 13:45:00,1.52315,1.5234,1.52305,1.5233,537400000.0
2009-03-25 13:50:00,1.5233,1.5233,1.5224,1.52295,556000000.0
2009-03-25 13:55:00,1.52295,1.5233,1.52275,1.52295,841286100.0
2009-03-25 14:00:00,1.5229,1.52325,1.52265,1.5229,614000000.0
2009-03-25 14:05:00,1.523,1.52305,1.5227,1.5229,903200000.0
2009-03-25 14:10:00,1.5229,1.52325,1.52265,1.5227,887800000.0
2009-03-25 14:15:00,1.5227,1.5231,1.52225,1.523,1089500000.0
2009-03-25 14:20:00,1.52295,1.52335,1.52285,1.523,1156900000.0
2009-03-25 14:25:00,1.52295,1.523,1.52245,1.5225,963400000.0
2009-03-25 14:30:00,1.52255,1.52425,1.52235,1.5238,1678000000.0
2009-03-25 14:35:00,1.5238,1.5239,1.52295,1.5233,1420400000.0
2009-03-25 14:40:00,1.5233,1.52355,1.5229,1.52305,1291400000.0
2009-03-25 14:45:00,1.52305,1.52325,1.52265,1.52315,1242400000.0
2009-03-25 14:50:00,1.5231,1.52355,1.5229,1.5231,1347400000.0
2009-03-25 14:55:00,1.5231,1.5234,1.5227,1.52285,1307600000.0
2009-03-25 15:00:00,1.52285,1.5233,1.5222,1.5229,1160100000.0
2009-03-25 15:05:00,1.5228,1.5231,1.5225,1.5226,770800000.0
2009-03-25 15:10:00,1.5225,1.5233,1.52245,1.52315,1220000000.0
2009-03-25 15:15:00,1.5232,1.5236,1.5231,1.52335,1389600000.0
2009-03-25 15:20:00,1.5234,1.5235,1.52255,1.52285,1249200000.0
2009-03-25 15:25:00,1.52285,1.5231,1.52225,1.5228,1591800000.0
2009-03-25 15:30:00,1.5228,1.52305,1.52245,1.5228,1319200000.0
2009-03-25 15:35:00,1.52275,1.52285,1.5226,1.5226,787000000.0
2009-03-25 15:40:00,1.52265,1.52285,1.5226,1.5228,1312000000.0
2009-03-25 15:45:00,1.5229,1.5231,1.5228,1.52285,1493000000.0
2009-03-25 15:50:00,1.52285,1.52335,1.5228,1.5231,811200000.0
2009-03-25 15:55:00,1.5231,1.52535,1.52265,1.5249,1674100000.0
2009-03-25 16:00:00,1.525,1.5252,1.5225,1.52365,1723986100.0
2009-03-25 16:05:00,1.52365,1.52485,1.5228,1.5246,1589500000.0
2009-03-25 16:10:00,1.52455,1.5248,1.52135,1.5236,1369700000.0
2009-03-25 16:15:00,1.52355,1.5243,1.52175,1.5234,1904386101.0
2009-03-25 16:20:00,1.52345,1.524,1.5228,1.5232,1146000000.0
2009-03-25 16:25:00,1.5231,1.5233,1.5222,1.5227,1339199999.0
2009-03-25 16:30:00,1.52275,1.524,1.5225,1.5235,1146700000.0
2009-03-25 16:35:00,1.52345,1.5248,1.52325,1.5244,1665800000.0
2009-03-25 16:40:00,1.5244,1.5248,1.52415,1.5243,1381900000.0
2009-03-25 16:45:00,1.5243,1.52525,1.52405,1.52445,1591400000.0
2009-03-25 16:50:00,1.52445,1.5248,1.52405,1.52425,1071800001.0
2009-03-25 16:55:00,1.52425,1.5244,1.5234,1.5236,1303800000.0
2009-03-25 17:00:00,1.5236,1.52365,1.5231,1.5232,1007600000.0
2009-03-25 17:05:00,1.5232,1.5234,1.52255,1.52265,1219200000.0
2009-03-25 17:10:00,1.5227,1.523,1.52185,1.5221,1226600000.0
2009-03-25 17:15:00,1.5221,1.5224,1.52175,1.52195,1253600000.0
2009-03-25 17:20:00,1.52195,1.5223,1.52195,1.5221,1211600000.0
2009-03-25 17:25:00,1.5221,1.5221,1.5215,1.5217,1543599997.0
2009-03-25 17:30:00,1.5217,1.5219,1.5215,1.5216,1390400000.0
2009-03-25 17:35:00,1.5216,1.522,1.52105,1.5212,1282400000.0
2009-03-25 17:40:00,1.5212,1.52165,1.521,1.5215,1391800000.0
2009-03-25 17:45:00,1.5215,1.5221,1.5213,1.5219,1087400000.0
2009-03-25 17:50:00,1.52195,1.5225,1.52155,1.522,1034800000.0
2009-03-25 17:55:00,1.522,1.522,1.52105,1.52145,1542600000.0
2009-03-25 18:00:00,1.52145,1.52195,1.52115,1.52175,1230200000.0
2009-03-25 18:05:00,1.5217,1.52215,1.5217,1.52205,470800000.0
2009-03-25 18:10:00,1.52205,1.52215,1.52105,1.52105,870700000.0
2009-03-25 18:15:00,1.52125,1.5218,1.521,1.52135,1158700003.0
2009-03-25 18:20:00,1.52135,1.52185,1.5213,1.52155,1152000000.0
2009-03-25 18:25:00,1.5216,1.522,1.5215,1.5219,887600000.0
2009-03-25 18:30:00,1.5218,1.5239,1.5217,1.52385,965600000.0
2009-03-25 18:35:00,1.5237,1.5239,1.52265,1.5231,1082800000.0
2009-03-25 18:40:00,1.5231,1.5233,1.5227,1.5231,392800000.0
2009-03-25 18:45:00,1.5231,1.5233,1.52295,1.523,463400000.0
2009-03-25 18:50:00,1.523,1.523,1.5223,1.52275,718200000.0
2009-03-25 18:55:00,1.5228,1.5228,1.5222,1.5225,764600000.0
2009-03-25 19:00:00,1.5225,1.52265,1.52155,1.5221,1046000000.0
2009-03-25 19:05:00,1.5221,1.5234,1.5214,1.5228,1483100000.0
2009-03-25 19:10:00,1.5228,1.5231,1.5227,1.52285,979000000.0
2009-03-25 19:15:00,1.52285,1.5233,1.5221,1.5228,1732700000.0
2009-03-25 19:20:00,1.52275,1.5238,1.52265,1.5228,1306000000.0
2009-03-25 19:25:00,1.5228,1.523,1.5222,1.5224,688200000.0
2009-03-25 19:30:00,1.5224,1.52245,1.52135,1.5216,1009900000.0
2009-03-25 19:35:00,1.52165,1.52165,1.52045,1.52085,1188086099.0
2009-03-25 19:40:00,1.52085,1.5213,1.52045,1.52055,1012086100.0
2009-03-25 19:45:00,1.5206,1.5211,1.5204,1.5211,637000000.0
2009-03-25 19:50:00,1.5211,1.5211,1.5199,1.52035,1190599999.0
2009-03-25 19:55:00,1.52045,1.5207,1.5202,1.5203,673400000.0
2009-03-25 20:00:00,1.5203,1.5206,1.5197,1.52,1332800000.0
2009-03-25 20:05:00,1.51995,1.5203,1.5197,1.51995,1370800000.0
2009-03-25 20:10:00,1.51995,1.5212,1.51965,1.52095,1196700000.0
2009-03-25 20:15:00,1.5209,1.5214,1.5207,1.521,863200000.0
2009-03-25 20:20:00,1.521,1.5216,1.52075,1.52145,832000000.0
2009-03-25 20:25:00,1.5214,1.5227,1.521,1.5215,1274986100.0
2009-03-25 20:30:00,1.52145,1.52165,1.51995,1.521,1033400000.0
2009-03-25 20:35:00,1.52095,1.52145,1.52025,1.5212,907700000.0
2009-03-25 20:40:00,1.52115,1.5216,1.52075,1.52155,812400000.0
2009-03-25 20:45:00,1.52155,1.5221,1.5211,1.5221,1057800000.0
2009-03-25 20:50:00,1.5221,1.52215,1.52085,1.52095,819600000.0
2009-03-25 20:55:00,1.52095,1.521,1.5202,1.52025,503201600.0
2009-03-25 21:00:00,1.5202,1.52035,1.51965,1.51985,594417600.0
2009-03-25 21:05:00,1.51985,1.52005,1.51965,1.51985,432200000.0
2009-03-25 21:10:00,1.51985,1.5204,1.5198,1.5201,663000000.0
2009-03-25 21:15:00,1.52015,1.5205,1.51995,1.5204,737200000.0
2009-03-25 21:20:00,1.5204,1.5212,1.5204,1.521,659600000.0
2009-03-25 21:25:00,1.521,1.521,1.52,1.52075,1129300000.0
2009-03-25 21:30:00,1.5208,1.5212,1.5206,1.5206,689400000.0
2009-03-25 21:35:00,1.5206,1.521,1.52055,1.52065,399600000.0
2009-03-25 21:40:00,1.52065,1.52105,1.5205,1.521,756800000.0
2009-03-25 21:45:00,1.521,1.52175,1.52085,1.52165,757400000.0
2009-03-25 21:50:00,1.5217,1.5217,1.5212,1.5216,658000000.0
2009-03-25 21:55:00,1.52155,1.52275,1.52145,1.5224,666600000.0
2009-03-25 22:00:00,1.5224,1.5225,1.522,1.5223,377800000.0
2009-03-25 22:05:00,1.52225,1.5224,1.52165,1.522,420800000.0
2009-03-25 22:10:00,1.5221,1.52225,1.52185,1.52185,264400000.0
2009-03-25 22:15:00,1.52185,1.5226,1.5218,1.5226,277800000.0
2009-03-25 22:20:00,1.5226,1.5226,1.52235,1.5225,169400000.0
2009-03-25 22:25:00,1.52255,1.52255,1.52205,1.5224,138600000.0
2009-03-25 22:30:00,1.52245,1.5226,1.5221,1.5222,210400000.0
2009-03-25 22:35:00,1.5222,1.52245,1.52215,1.52235,154200000.0
2009-03-25 22:40:00,1.52235,1.5226,1.5223,1.5226,138200000.0
2009-03-25 22:45:00,1.5226,1.5231,1.52255,1.52285,185800000.0
2009-03-25 22:50:00,1.52285,1.5232,1.52275,1.5229,180400000.0
2009-03-25 22:55:00,1.523,1.523,1.52277,1.523,27200000.0
2009-03-25 23:00:00,1.52285,1.523,1.52243,1.5227,74200000.0
2009-03-25 23:05:00,1.52265,1.5229,1.5226,1.5228,99800000.0
2009-03-25 23:10:00,1.5228,1.52285,1.5226,1.52275,109600000.0
2009-03-25 23:15:00,1.52275,1.5229,1.5223,1.52285,61400000.0
2009-03-25 23:20:00,1.52285,1.52295,1.5226,1.52275,59800000.0
2009-03-25 23:25:00,1.5228,1.52285,1.52215,1.5224,217800000.0
2009-03-25 23:30:00,1.5224,1.5232,1.5224,1.5228,97800000.0
2009-03-25 23:35:00,1.5228,1.52285,1.52217,1.52243,98900000.0
2009-03-25 23:40:00,1.5227,1.5231,1.5223,1.52278,314000000.0
2009-03-25 23:45:00,1.5231,1.52315,1.52267,1.52267,155800000.0
2009-03-25 23:50:00,1.5231,1.52315,1.5229,1.52315,132600000.0
2009-03-25 23:55:00,1.5231,1.52315,1.5229,1.52295,65800000.0
2009-03-26 00:00:00,1.52295,1.52325,1.52255,1.5229,188000000.0
2009-03-26 00:05:00,1.5229,1.52305,1.52225,1.523,239200000.0
2009-03-26 00:10:00,1.5231,1.52335,1.523,1.52315,310600000.0
2009-03-26 00:15:00,1.5231,1.52325,1.52165,1.5225,356800000.0
2009-03-26 00:20:00,1.5225,1.52285,1.52245,1.5225,212200000.0
2009-03-26 00:25:00,1.5225,1.52255,1.52165,1.5221,191600000.0
2009-03-26 00:30:00,1.52215,1.52225,1.52185,1.52195,139600000.0
2009-03-26 00:35:00,1.522,1.5221,1.52145,1.5217,229600000.0
2009-03-26 00:40:00,1.5217,1.52245,1.52162,1.52183,339400000.0
2009-03-26 00:45:00,1.522,1.522,1.5216,1.52195,255800000.0
2009-03-26 00:50:00,1.5219,1.5221,1.52185,1.522,153400000.0
2009-03-26 00:55:00,1.522,1.52285,1.522,1.5223,358400000.0
2009-03-26 01:00:00,1.5223,1.52245,1.52195,1.522,131600000.0
2009-03-26 01:05:00,1.522,1.52205,1.5218,1.522,279000000.0
2009-03-26 01:10:00,1.522,1.52215,1.52195,1.5221,142200000.0
2009-03-26 01:15:00,1.5221,1.5227,1.52205,1.52255,129400000.0
2009-03-26 01:20:00,1.5226,1.5227,1.5225,1.5225,119200000.0
2009-03-26 01:25:00,1.5225,1.52255,1.5224,1.52255,103600000.0
2009-03-26 01:30:00,1.52275,1.52315,1.5225,1.5226,287800000.0
2009-03-26 01:35:00,1.5226,1.5228,1.5217,1.5228,314000000.0
2009-03-26 01:40:00,1.52244,1.5229,1.52241,1.5228,217199997.0
2009-03-26 01:45:00,1.5227,1.5228,1.5223,1.52265,305400000.0
2009-03-26 01:50:00,1.5227,1.5229,1.52235,1.5226,101600000.0
2009-03-26 01:55:00,1.52235,1.5231,1.52235,1.52255,625800001.0
2009-03-26 02:00:00,1.5226,1.5228,1.52165,1.5218,320400000.0
2009-03-26 02:05:00,1.5219,1.52255,1.5216,1.52235,567600000.0
2009-03-26 02:10:00,1.52245,1.52265,1.52235,1.5225,248000000.0
2009-03-26 02:15:00,1.5225,1.52295,1.5225,1.52265,181600000.0
2009-03-26 02:20:00,1.52265,1.52275,1.5226,1.5227,79800000.0
2009-03-26 02:25:00,1.5227,1.5232,1.5218,1.52295,1014199999.0
2009-03-26 02:30:00,1.5229,1.5232,1.52255,1.52275,648400000.0
2009-03-26 02:35:00,1.5227,1.5228,1.52209,1.52243,254600000.0
2009-03-26 02:40:00,1.52235,1.5227,1.52183,1.52245,334200000.0
2009-03-26 02:45:00,1.52245,1.52265,1.5221,1.5224,292200000.0
2009-03-26 02:50:00,1.52245,1.5226,1.5223,1.5225,222200000.0
2009-03-26 02:55:00,1.52255,1.52255,1.522,1.522,294800000.0
2009-03-26 03:00:00,1.5221,1.5224,1.522,1.5222,295400000.0
2009-03-26 03:05:00,1.5223,1.52255,1.52215,1.5225,286600000.0
2009-03-26 03:10:00,1.5225,1.52345,1.5225,1.5232,526200000.0
2009-03-26 03:15:00,1.52281,1.52315,1.5225,1.5226,418000000.0
2009-03-26 03:20:00,1.5226,1.5233,1.5225,1.52315,329200000.0
2009-03-26 03:25:00,1.52325,1.5234,1.5228,1.5231,432800000.0
2009-03-26 03:30:00,1.52315,1.52325,1.5225,1.52275,409800000.0
2009-03-26 03:35:00,1.5227,1.5232,1.5227,1.523,293600000.0
2009-03-26 03:40:00,1.523,1.523,1.5228,1.52285,94400000.0
2009-03-26 03:45:00,1.5229,1.523,1.52175,1.52225,430800000.0
2009-03-26 03:50:00,1.52225,1.5227,1.52215,1.52265,134200000.0
2009-03-26 03:55:00,1.52275,1.52275,1.522,1.5222,300200000.0
2009-03-26 04:00:00,1.5222,1.5231,1.5222,1.5228,287600000.0
2009-03-26 04:05:00,1.52263,1.5229,1.5221,1.5222,189400000.0
2009-03-26 04:10:00,1.52225,1.5224,1.5221,1.52215,259800000.0
2009-03-26 04:15:00,1.52225,1.52245,1.522,1.5222,244400000.0
2009-03-26 04:20:00,1.52215,1.52235,1.522,1.522,156200000.0
2009-03-26 04:25:00,1.522,1.52385,1.522,1.5236,437000000.0
2009-03-26 04:30:00,1.5236,1.52365,1.5225,1.5234,609400000.0
2009-03-26 04:35:00,1.5234,1.52365,1.5232,1.5233,371600000.0
2009-03-26 04:40:00,1.5233,1.52385,1.5223,1.5238,568400000.0
2009-03-26 04:45:00,1.5238,1.52395,1.52305,1.5231,875600000.0
2009-03-26 04:50:00,1.5231,1.52365,1.523,1.52365,277600000.0
2009-03-26 04:55:00,1.52375,1.5242,1.52325,1.5233,503400000.0
2009-03-26 05:00:00,1.5233,1.5243,1.52285,1.523,534800000.0
2009-03-26 05:05:00,1.523,1.5232,1.5218,1.52295,432800000.0
2009-03-26 05:10:00,1.52295,1.5236,1.5228,1.5234,416800000.0
2009-03-26 05:15:00,1.5236,1.52375,1.5228,1.5232,292800000.0
2009-03-26 05:20:00,1.5232,1.52375,1.5232,1.52375,213600000.0
2009-03-26 05:25:00,1.5238,1.5239,1.52345,1.5236,323800000.0
2009-03-26 05:30:00,1.5236,1.5237,1.5231,1.52335,190800000.0
2009-03-26 05:35:00,1.5234,1.52365,1.52266,1.5233,643800000.0
2009-03-26 05:40:00,1.52325,1.5234,1.52295,1.523,439200000.0
2009-03-26 05:45:00,1.523,1.52415,1.523,1.5235,204600000.0
2009-03-26 05:50:00,1.5235,1.52385,1.5235,1.5237,288800000.0
2009-03-26 05:55:00,1.5237,1.5238,1.523,1.52305,199800000.0
2009-03-26 06:00:00,1.5231,1.52335,1.5231,1.5233,214400000.0
2009-03-26 06:05:00,1.52335,1.5239,1.52335,1.52355,162400000.0
2009-03-26 06:10:00,1.52355,1.524,1.52315,1.52315,210600000.0
2009-03-26 06:15:00,1.52315,1.52355,1.5231,1.5233,226800000.0
2009-03-26 06:20:00,1.5235,1.5236,1.52325,1.5234,143400000.0
2009-03-26 06:25:00,1.52335,1.5241,1.52335,1.5237,348000000.0
2009-03-26 06:30:00,1.52365,1.5238,1.5232,1.5238,288200000.0
2009-03-26 06:35:00,1.52385,1.52405,1.52345,1.52395,220400000.0
2009-03-26 06:40:00,1.52395,1.5241,1.5234,1.52355,410400000.0
2009-03-26 06:45:00,1.52355,1.52385,1.5234,1.5235,231200000.0
2009-03-26 06:50:00,1.5235,1.5237,1.5234,1.5235,188800000.0
2009-03-26 06:55:00,1.52355,1.52355,1.52275,1.5234,294200000.0
2009-03-26 07:00:00,1.5234,1.5236,1.5233,1.52345,343800000.0
2009-03-26 07:05:00,1.5234,1.5237,1.52335,1.5235,242800000.0
2009-03-26 07:10:00,1.52355,1.52375,1.5234,1.5237,188000000.0
2009-03-26 07:15:00,1.5237,1.5237,1.52308,1.5235,413800000.0
2009-03-26 07:20:00,1.5235,1.52355,1.5234,1.52345,80600000.0
2009-03-26 07:25:00,1.5234,1.5234,1.52255,1.5233,805200000.0
2009-03-26 07:30:00,1.5233,1.52365,1.5233,1.52345,106400000.0
2009-03-26 07:35:00,1.52348,1.52355,1.52282,1.5233,369800000.0
2009-03-26 07:40:00,1.52335,1.52345,1.5233,1.52345,203200000.0
2009-03-26 07:45:00,1.52345,1.5235,1.5233,1.5233,69400000.0
2009-03-26 07:50:00,1.5233,1.52365,1.5233,1.52355,149000000.0
2009-03-26 07:55:00,1.5235,1.5241,1.5235,1.5237,397400000.0
2009-03-26 08:00:00,1.5237,1.524,1.5231,1.5235,597200000.0
2009-03-26 08:05:00,1.5235,1.524,1.5234,1.52375,546800000.0
2009-03-26 08:10:00,1.5237,1.5237,1.5231,1.52335,268200000.0
2009-03-26 08:15:00,1.5234,1.52355,1.5231,1.5234,405200000.0
2009-03-26 08:20:00,1.52335,1.52395,1.5232,1.5236,314600000.0
2009-03-26 08:25:00,1.5237,1.52405,1.5237,1.5238,230400000.0
2009-03-26 08:30:00,1.5238,1.5239,1.5228,1.52305,464400000.0
2009-03-26 08:35:00,1.5231,1.5238,1.52235,1.52295,276400000.0
2009-03-26 08:40:00,1.52295,1.5237,1.5229,1.5237,116600000.0
2009-03-26 08:45:00,1.5237,1.52385,1.5229,1.52335,406200000.0
2009-03-26 08:50:00,1.52335,1.5236,1.5229,1.523,396200000.0
2009-03-26 08:55:00,1.523,1.5232,1.5222,1.523,664200000.0
2009-03-26 09:00:00,1.52305,1.5235,1.52245,1.52325,673700000.0
2009-03-26 09:05:00,1.5232,1.52375,1.523,1.5231,809000000.0
2009-03-26 09:10:00,1.5231,1.52435,1.5229,1.5239,662900000.0
2009-03-26 09:15:00,1.5239,1.5246,1.5235,1.52405,1118699999.0
2009-03-26 09:20:00,1.52415,1.5246,1.5239,1.5243,689386100.0
2009-03-26 09:25:00,1.52435,1.5246,1.52405,1.5242,795900000.0
2009-03-26 09:30:00,1.5242,1.5244,1.5241,1.5244,392600000.0
2009-03-26 09:35:00,1.5244,1.52505,1.52415,1.5247,807200000.0
2009-03-26 09:40:00,1.5248,1.52525,1.52445,1.52505,853000002.0
2009-03-26 09:45:00,1.52505,1.52515,1.52475,1.52505,767300000.0
2009-03-26 09:50:00,1.5251,1.52515,1.52455,1.52455,871300003.0
2009-03-26 09:55:00,1.5246,1.52475,1.5243,1.5246,581200000.0
2009-03-26 10:00:00,1.5245,1.52465,1.52435,1.5245,652600000.0
2009-03-26 10:05:00,1.5245,1.5246,1.5242,1.5244,787900001.0
2009-03-26 10:10:00,1.5244,1.52485,1.52385,1.5246,749500000.0
2009-03-26 10:15:00,1.5245,1.52455,1.52425,1.5245,766600000.0
2009-03-26 10:20:00,1.5245,1.5245,1.52295,1.5233,753200000.0
2009-03-26 10:25:00,1.5233,1.52345,1.5222,1.5225,730800000.0
2009-03-26 10:30:00,1.5225,1.5226,1.5218,1.5221,696586100.0
2009-03-26 10:35:00,1.52215,1.52285,1.52185,1.5225,645200000.0
2009-03-26 10:40:00,1.5225,1.52275,1.5223,1.52235,573600000.0
2009-03-26 10:45:00,1.5224,1.5226,1.52205,1.5223,544800000.0
2009-03-26 10:50:00,1.5222,1.5224,1.522,1.522,321800000.0
2009-03-26 10:55:00,1.522,1.5222,1.52115,1.52125,1385099998.0
2009-03-26 11:00:00,1.5213,1.52205,1.52125,1.52175,1323886101.0
2009-03-26 11:05:00,1.5219,1.5221,1.52115,1.52135,1297100000.0
2009-03-26 11:10:00,1.5214,1.5217,1.5209,1.5209,959400000.0
2009-03-26 11:15:00,1.5209,1.5214,1.5205,1.5214,1180600000.0
2009-03-26 11:20:00,1.5214,1.5233,1.5211,1.52315,1488100000.0
2009-03-26 11:25:00,1.52315,1.52385,1.5229,1.5237,1585600000.0
2009-03-26 11:30:00,1.5237,1.52475,1.52325,1.52445,1314800000.0
2009-03-26 11:35:00,1.5246,1.52625,1.52445,1.52625,1179100000.0
2009-03-26 11:40:00,1.52635,1.52705,1.5262,1.5266,1325900000.0
2009-03-26 11:45:00,1.5266,1.52685,1.52645,1.5266,795400000.0
2009-03-26 11:50:00,1.5265,1.52695,1.52635,1.5266,923800000.0
2009-03-26 11:55:00,1.5268,1.528,1.52645,1.5277,1547299996.0
2009-03-26 12:00:00,1.52755,1.5277,1.5267,1.527,969200000.0
2009-03-26 12:05:00,1.527,1.5276,1.52625,1.5274,1196600000.0
2009-03-26 12:10:00,1.5274,1.5282,1.52715,1.5275,1143800000.0
2009-03-26 12:15:00,1.5275,1.52835,1.5275,1.5282,847600000.0
2009-03-26 12:20:00,1.5282,1.5295,1.52795,1.5295,1779299999.0
2009-03-26 12:25:00,1.5294,1.52955,1.5287,1.5287,988000000.0
2009-03-26 12:30:00,1.5287,1.52965,1.52835,1.5294,997800000.0
2009-03-26 12:35:00,1.5294,1.52985,1.529,1.5296,747600000.0
2009-03-26 12:40:00,1.5296,1.5296,1.52875,1.529,718200000.0
2009-03-26 12:45:00,1.5289,1.5289,1.5285,1.5286,459800000.0
2009-03-26 12:50:00,1.5286,1.5287,1.5276,1.5279,822300001.0
2009-03-26 12:55:00,1.5279,1.5286,1.5278,1.52845,924800000.0
2009-03-26 13:00:00,1.52845,1.52875,1.528,1.5281,694800000.0
2009-03-26 13:05:00,1.5281,1.5284,1.52765,1.5278,842599999.0
2009-03-26 13:10:00,1.5278,1.52855,1.5277,1.52805,818400001.0
2009-03-26 13:15:00,1.528,1.5284,1.528,1.52835,571400000.0
2009-03-26 13:20:00,1.5284,1.52865,1.52805,1.52815,957800000.0
2009-03-26 13:25:00,1.5281,1.5284,1.5281,1.52825,578800000.0
2009-03-26 13:30:00,1.52825,1.5286,1.5282,1.5286,979000001.0
2009-03-26 13:35:00,1.5286,1.5287,1.52845,1.5286,511400002.0
2009-03-26 13:40:00,1.5286,1.5291,1.5285,1.5291,953786102.0
2009-03-26 13:45:00,1.52915,1.5295,1.52885,1.5292,530600000.0
2009-03-26 13:50:00,1.5292,1.5296,1.5291,1.52925,409800000.0
2009-03-26 13:55:00,1.52925,1.5295,1.52905,1.52935,618200000.0
2009-03-26 14:00:00,1.52945,1.5297,1.529,1.52905,714800000.0
2009-03-26 14:05:00,1.529,1.5296,1.529,1.5296,877400000.0
2009-03-26 14:10:00,1.52965,1.5298,1.5293,1.5298,794786102.0
2009-03-26 14:15:00,1.5298,1.5298,1.5287,1.5287,709800000.0
2009-03-26 14:20:00,1.5287,1.52905,1.52825,1.5287,1202999999.0
2009-03-26 14:25:00,1.5287,1.52875,1.52815,1.52815,451000000.0
2009-03-26 14:30:00,1.5283,1.52855,1.52785,1.5284,1160900001.0
2009-03-26 14:35:00,1.5283,1.5289,1.52795,1.52795,881400000.0
2009-03-26 14:40:00,1.52795,1.52815,1.52735,1.5276,866800000.0
2009-03-26 14:45:00,1.5276,1.52805,1.5268,1.5268,941200000.0
2009-03-26 14:50:00,1.5268,1.5286,1.52615,1.52805,1344400000.0
2009-03-26 14:55:00,1.5281,1.5287,1.528,1.5282,1599500001.0
2009-03-26 15:00:00,1.5281,1.52825,1.52745,1.5279,1252499999.0
2009-03-26 15:05:00,1.52795,1.5282,1.5278,1.5278,553639800.0
2009-03-26 15:10:00,1.5278,1.52785,1.52655,1.5266,1013800000.0
2009-03-26 15:15:00,1.5266,1.5275,1.5266,1.527,1182600000.0
2009-03-26 15:20:00,1.527,1.5275,1.52695,1.5273,895600000.0
2009-03-26 15:25:00,1.52725,1.52745,1.527,1.5271,1163200000.0
2009-03-26 15:30:00,1.52705,1.5275,1.5269,1.52725,1132600000.0
2009-03-26 15:35:00,1.5273,1.52805,1.52725,1.5279,1427500000.0
2009-03-26 15:40:00,1.5279,1.5281,1.5273,1.5278,1288400001.0
2009-03-26 15:45:00,1.5278,1.5281,1.5259,1.5267,1340900000.0
2009-03-26 15:50:00,1.52675,1.52715,1.5261,1.52685,1726400002.0
2009-03-26 15:55:00,1.52685,1.5272,1.52605,1.52665,2007800003.0
2009-03-26 16:00:00,1.52665,1.5275,1.5264,1.5267,2325200004.0
2009-03-26 16:05:00,1.52685,1.52765,1.5267,1.52705,1886600001.0
2009-03-26 16:10:00,1.52705,1.52725,1.5261,1.52615,1997200000.0
2009-03-26 16:15:00,1.52615,1.52725,1.52595,1.5272,2088899999.0
2009-03-26 16:20:00,1.52725,1.5278,1.5265,1.52695,2113700002.0
2009-03-26 16:25:00,1.52695,1.52715,1.5261,1.5262,1789300000.0
2009-03-26 16:30:00,1.5261,1.5269,1.5259,1.5266,1922200001.0
2009-03-26 16:35:00,1.52655,1.52755,1.52615,1.5272,2199700003.0
2009-03-26 16:40:00,1.5273,1.5273,1.52665,1.5268,1913499999.0
2009-03-26 16:45:00,1.5267,1.5272,1.52625,1.52705,1241000000.0
2009-03-26 16:50:00,1.52705,1.52845,1.52695,1.5278,1576900000.0
2009-03-26 16:55:00,1.52775,1.5285,1.5276,1.5281,1365199998.0
2009-03-26 17:00:00,1.5281,1.52865,1.528,1.5283,1126600000.0
2009-03-26 17:05:00,1.5283,1.5283,1.5275,1.5275,1251200001.0
2009-03-26 17:10:00,1.52745,1.5282,1.5273,1.52765,920800000.0
2009-03-26 17:15:00,1.52765,1.5284,1.5274,1.5277,1029200000.0
2009-03-26 17:20:00,1.52755,1.5279,1.527,1.52765,1038300000.0
2009-03-26 17:25:00,1.5277,1.5278,1.52675,1.5271,884000000.0
2009-03-26 17:30:00,1.52715,1.5275,1.527,1.5273,892200000.0
2009-03-26 17:35:00,1.5274,1.5275,1.52715,1.5274,774200000.0
2009-03-26 17:40:00,1.52735,1.52755,1.52695,1.5273,735200000.0
2009-03-26 17:45:00,1.5274,1.5275,1.5271,1.5274,491000000.0
2009-03-26 17:50:00,1.52745,1.5276,1.52675,1.5268,1104400000.0
2009-03-26 17:55:00,1.5268,1.52825,1.52665,1.52815,1168500000.0
2009-03-26 18:00:00,1.52815,1.5285,1.5276,1.5278,1136000000.0
2009-03-26 18:05:00,1.5278,1.52875,1.5278,1.52865,871900000.0
2009-03-26 18:10:00,1.5287,1.5287,1.52795,1.52815,753100000.0
2009-03-26 18:15:00,1.52815,1.52835,1.5278,1.52825,724900000.0
2009-03-26 18:20:00,1.5285,1.52915,1.52845,1.52855,988100000.0
2009-03-26 18:25:00,1.52855,1.52915,1.5282,1.5289,672600000.0
2009-03-26 18:30:00,1.5289,1.5291,1.52705,1.5272,818900000.0
2009-03-26 18:35:00,1.5272,1.5278,1.5261,1.5265,1011600001.0
2009-03-26 18:40:00,1.5265,1.52685,1.52595,1.526,973400000.0
2009-03-26 18:45:00,1.526,1.52615,1.52525,1.52585,1024200001.0
2009-03-26 18:50:00,1.52585,1.5261,1.52505,1.5261,1153000000.0
2009-03-26 18:55:00,1.5261,1.52665,1.5258,1.5262,1253400000.0
2009-03-26 19:00:00,1.5262,1.52655,1.52515,1.52635,1086200000.0
2009-03-26 19:05:00,1.52645,1.5267,1.52605,1.52635,861686100.0
2009-03-26 19:10:00,1.5265,1.5266,1.52595,1.5261,502600000.0
2009-03-26 19:15:00,1.5261,1.5261,1.5254,1.5255,621200000.0
2009-03-26 19:20:00,1.52555,1.52645,1.5249,1.52635,1039800000.0
2009-03-26 19:25:00,1.52645,1.52725,1.52625,1.52645,657700000.0
2009-03-26 19:30:00,1.52635,1.5266,1.5259,1.52645,494912700.0
2009-03-26 19:35:00,1.52645,1.52685,1.5262,1.5267,583131000.0
2009-03-26 19:40:00,1.5267,1.52685,1.5264,1.52665,549692200.0
2009-03-26 19:45:00,1.5266,1.5266,1.526,1.52615,196594400.0
2009-03-26 19:50:00,1.5262,1.5265,1.5257,1.5257,415079400.0
2009-03-26 19:55:00,1.5257,1.5264,1.5253,1.5263,743132700.0
2009-03-26 20:00:00,1.5263,1.5263,1.52545,1.52565,917600000.0
2009-03-26 20:05:00,1.5256,1.5261,1.5253,1.52585,432286100.0
2009-03-26 20:10:00,1.5258,1.52595,1.525,1.52535,556000000.0
2009-03-26 20:15:00,1.52545,1.5261,1.52545,1.52595,695000000.0
2009-03-26 20:20:00,1.52595,1.526,1.5255,1.5256,503600000.0
2009-03-26 20:25:00,1.52565,1.52565,1.525,1.5251,518400000.0
2009-03-26 20:30:00,1.52515,1.5257,1.5251,1.52525,867500000.0
2009-03-26 20:35:00,1.52535,1.5262,1.5252,1.526,578399999.0
2009-03-26 20:40:00,1.5261,1.52625,1.5255,1.5255,328800000.0
2009-03-26 20:45:00,1.5255,1.526,1.5251,1.5259,686400000.0
2009-03-26 20:50:00,1.52585,1.5259,1.5237,1.5237,600408300.0
2009-03-26 20:55:00,1.5237,1.52415,1.5237,1.5237,658141100.0
2009-03-26 21:00:00,1.5237,1.5239,1.5237,1.5237,309540000.0
2009-03-26 21:05:00,1.52385,1.52425,1.5237,1.524,369390000.0
2009-03-26 21:10:00,1.52405,1.52405,1.5238,1.5238,215000000.0
2009-03-26 21:15:00,1.5238,1.52385,1.5237,1.52385,195550000.0
2009-03-26 21:20:00,1.5238,1.5244,1.52375,1.52415,446600000.0
2009-03-26 21:25:00,1.52415,1.5245,1.52415,1.5245,332200000.0
2009-03-26 21:30:00,1.5245,1.5252,1.5244,1.52495,532000000.0
2009-03-26 21:35:00,1.525,1.5256,1.52465,1.52525,587110000.0
2009-03-26 21:40:00,1.52525,1.5255,1.5243,1.5246,775200000.0
2009-03-26 21:45:00,1.52465,1.52475,1.5243,1.52445,542600000.0
2009-03-26 21:50:00,1.5245,1.52555,1.52445,1.52455,437400000.0
2009-03-26 21:55:00,1.52465,1.52485,1.5243,1.5244,326000000.0
2009-03-26 22:00:00,1.52435,1.5249,1.5237,1.52435,543070000.0
2009-03-26 22:05:00,1.5244,1.5246,1.5241,1.52425,346900000.0
2009-03-26 22:10:00,1.52425,1.5245,1.5233,1.5242,563700000.0
2009-03-26 22:15:00,1.5243,1.52465,1.5242,1.5244,363400000.0
2009-03-26 22:20:00,1.52445,1.52465,1.52405,1.52405,424600000.0
2009-03-26 22:25:00,1.52405,1.52455,1.52395,1.52445,274800000.0
2009-03-26 22:30:00,1.5245,1.5246,1.5244,1.52445,77200000.0
2009-03-26 22:35:00,1.5245,1.5245,1.5239,1.524,129200000.0
2009-03-26 22:40:00,1.52405,1.52435,1.52385,1.52395,205700000.0
2009-03-26 22:45:00,1.52395,1.52415,1.5235,1.5237,247900000.0
2009-03-26 22:50:00,1.52375,1.5241,1.5236,1.52375,308800000.0
2009-03-26 22:55:00,1.52385,1.5247,1.52385,1.5243,246800000.0
2009-03-26 23:00:00,1.5243,1.52475,1.5241,1.5246,256600000.0
2009-03-26 23:05:00,1.5246,1.52495,1.52405,1.5244,218600000.0
2009-03-26 23:10:00,1.52445,1.5245,1.5238,1.52425,97200000.0
2009-03-26 23:15:00,1.52425,1.5248,1.5239,1.52465,190800000.0
2009-03-26 23:20:00,1.52465,1.5252,1.52425,1.5245,145000000.0
2009-03-26 23:25:00,1.5245,1.5246,1.5245,1.5245,103200000.0
2009-03-26 23:30:00,1.5245,1.5247,1.5239,1.5244,149600000.0
2009-03-26 23:35:00,1.5244,1.5245,1.5244,1.5245,13400000.0
2009-03-26 23:40:00,1.5245,1.5246,1.52391,1.5243,179000000.0
2009-03-26 23:45:00,1.5243,1.525,1.52415,1.5243,165800000.0
2009-03-26 23:50:00,1.5243,1.52445,1.5243,1.5243,124200000.0
2009-03-26 23:55:00,1.5243,1.525,1.5243,1.52485,68400000.0
2009-03-27 00:00:00,1.52495,1.52495,1.52392,1.5244,95000000.0
2009-03-27 00:05:00,1.52435,1.5246,1.52435,1.5246,32000000.0
2009-03-27 00:10:00,1.5246,1.52485,1.5246,1.52475,104000000.0
2009-03-27 00:15:00,1.5248,1.5248,1.52436,1.5246,181200000.0
2009-03-27 00:20:00,1.5246,1.52475,1.52414,1.5247,105200000.0
2009-03-27 00:25:00,1.52485,1.52495,1.52457,1.5249,188200000.0
2009-03-27 00:30:00,1.52485,1.5251,1.5247,1.5249,109800000.0
2009-03-27 00:35:00,1.52455,1.5249,1.5242,1.5244,322000000.0
2009-03-27 00:40:00,1.5245,1.5246,1.5243,1.5244,204200000.0
2009-03-27 00:45:00,1.5244,1.52465,1.52423,1.52465,163600000.0
2009-03-27 00:50:00,1.52475,1.5251,1.52426,1.52465,195400000.0
2009-03-27 00:55:00,1.52475,1.52495,1.5244,1.5244,390600000.0
2009-03-27 01:00:00,1.52455,1.5248,1.5244,1.5246,200200000.0
2009-03-27 01:05:00,1.52465,1.5248,1.5245,1.5246,39600000.0
2009-03-27 01:10:00,1.5245,1.52515,1.52446,1.525,254200000.0
2009-03-27 01:15:00,1.525,1.52565,1.5247,1.5251,178000000.0
2009-03-27 01:20:00,1.52515,1.52545,1.5251,1.52545,35600000.0
2009-03-27 01:25:00,1.5254,1.52595,1.5254,1.5256,100200000.0
2009-03-27 01:30:00,1.5256,1.5256,1.52505,1.5254,272600000.0
2009-03-27 01:35:00,1.52555,1.52555,1.52505,1.5251,188000000.0
2009-03-27 01:40:00,1.5251,1.5252,1.5245,1.5252,457400000.0
2009-03-27 01:45:00,1.52495,1.5253,1.5245,1.5248,101800000.0
2009-03-27 01:50:00,1.5248,1.525,1.52475,1.5249,167800000.0
2009-03-27 01:55:00,1.5248,1.5248,1.52431,1.52445,179600000.0
2009-03-27 02:00:00,1.5245,1.52525,1.5245,1.52485,116800000.0
2009-03-27 02:05:00,1.52475,1.5248,1.52435,1.5247,136600000.0
2009-03-27 02:10:00,1.5248,1.5258,1.5247,1.52545,330800000.0
2009-03-27 02:15:00,1.5254,1.5256,1.52525,1.5255,254400000.0
2009-03-27 02:20:00,1.52545,1.5256,1.52525,1.5253,106600000.0
2009-03-27 02:25:00,1.52525,1.5256,1.52495,1.52535,229000000.0
2009-03-27 02:30:00,1.52535,1.52575,1.5248,1.52555,274200000.0
2009-03-27 02:35:00,1.52545,1.526,1.52435,1.52505,328400000.0
2009-03-27 02:40:00,1.5251,1.52575,1.52495,1.5256,199800000.0
2009-03-27 02:45:00,1.52555,1.5256,1.5242,1.5244,338000000.0
2009-03-27 02:50:00,1.5244,1.5246,1.52425,1.52445,273600000.0
2009-03-27 02:55:00,1.5245,1.5249,1.52435,1.5248,351800000.0
2009-03-27 03:00:00,1.5248,1.5248,1.5243,1.52445,281200000.0
2009-03-27 03:05:00,1.52445,1.5251,1.52445,1.5249,202600000.0
2009-03-27 03:10:00,1.5249,1.5251,1.5248,1.5248,285200000.0
2009-03-27 03:15:00,1.52485,1.525,1.5248,1.52495,447600000.0
2009-03-27 03:20:00,1.52495,1.52565,1.5246,1.52555,344400000.0
2009-03-27 03:25:00,1.5256,1.526,1.52535,1.52555,243000000.0
2009-03-27 03:30:00,1.5255,1.52595,1.5253,1.52535,312400000.0
2009-03-27 03:35:00,1.52535,1.52725,1.52535,1.5271,483900000.0
2009-03-27 03:40:00,1.5271,1.52765,1.5271,1.5275,344400000.0
2009-03-27 03:45:00,1.5275,1.5279,1.5274,1.5275,264000000.0
2009-03-27 03:50:00,1.52755,1.5276,1.52655,1.5266,253400000.0
2009-03-27 03:55:00,1.52655,1.5267,1.5263,1.52665,344200000.0
2009-03-27 04:00:00,1.5267,1.52675,1.5261,1.5262,172200000.0
2009-03-27 04:05:00,1.52615,1.52625,1.52595,1.526,166600000.0
2009-03-27 04:10:00,1.526,1.5264,1.52575,1.52605,275400000.0
2009-03-27 04:15:00,1.5261,1.52645,1.52595,1.52645,443800000.0
2009-03-27 04:20:00,1.52645,1.52645,1.5258,1.526,291000000.0
2009-03-27 04:25:00,1.52605,1.52635,1.5258,1.526,142400000.0
2009-03-27 04:30:00,1.526,1.5262,1.5259,1.5262,128600000.0
2009-03-27 04:35:00,1.5262,1.5262,1.52573,1.5262,132400000.0
2009-03-27 04:40:00,1.5262,1.5262,1.5262,1.5262,51800000.0
2009-03-27 04:45:00,1.5262,1.5262,1.5255,1.5257,221000000.0
2009-03-27 04:50:00,1.5256,1.5257,1.5254,1.5255,159200000.0
2009-03-27 04:55:00,1.5255,1.52595,1.5252,1.5253,209600000.0
2009-03-27 05:00:00,1.5251,1.5256,1.5245,1.52455,270800000.0
2009-03-27 05:05:00,1.5245,1.5246,1.52445,1.5245,229400000.0
2009-03-27 05:10:00,1.5245,1.5247,1.52434,1.5245,178600000.0
2009-03-27 05:15:00,1.5245,1.5251,1.524,1.52425,390700000.0
2009-03-27 05:20:00,1.52435,1.5245,1.52415,1.5244,393000002.0
2009-03-27 05:25:00,1.5244,1.5248,1.52435,1.5247,451800000.0
2009-03-27 05:30:00,1.5247,1.52475,1.5242,1.5243,149000000.0
2009-03-27 05:35:00,1.52435,1.52475,1.52395,1.5241,323400000.0
2009-03-27 05:40:00,1.5241,1.5245,1.5241,1.52425,360600000.0
2009-03-27 05:45:00,1.52425,1.52455,1.5242,1.5245,289800000.0
2009-03-27 05:50:00,1.52445,1.52465,1.52445,1.52465,144800000.0
2009-03-27 05:55:00,1.52465,1.5247,1.5242,1.5247,584600000.0
2009-03-27 06:00:00,1.5247,1.5255,1.52407,1.52535,360000000.0
2009-03-27 06:05:00,1.52535,1.52565,1.52515,1.5255,303000000.0
2009-03-27 06:10:00,1.5255,1.52555,1.5252,1.5252,179600000.0
2009-03-27 06:15:00,1.5252,1.5252,1.5248,1.5248,108400000.0
2009-03-27 06:20:00,1.52428,1.52485,1.52428,1.5248,198600000.0
2009-03-27 06:25:00,1.52473,1.5249,1.52422,1.5249,671800000.0
2009-03-27 06:30:00,1.5249,1.52505,1.5249,1.525,103600000.0
2009-03-27 06:35:00,1.52445,1.525,1.5244,1.525,87600000.0
2009-03-27 06:40:00,1.5251,1.52555,1.525,1.5254,94200000.0
2009-03-27 06:45:00,1.52535,1.5257,1.52495,1.5254,384200000.0
2009-03-27 06:50:00,1.52545,1.5261,1.5253,1.52535,672400000.0
2009-03-27 06:55:00,1.5254,1.5258,1.52485,1.5255,369200000.0
2009-03-27 07:00:00,1.5255,1.5257,1.525,1.5253,486000000.0
2009-03-27 07:05:00,1.5253,1.5258,1.52487,1.52515,488600000.0
2009-03-27 07:10:00,1.5253,1.5254,1.52495,1.52515,109800000.0
2009-03-27 07:15:00,1.5252,1.52525,1.52505,1.5252,140200000.0
2009-03-27 07:20:00,1.5252,1.52525,1.52455,1.5249,217600000.0
2009-03-27 07:25:00,1.52495,1.52595,1.52495,1.52545,188400000.0
2009-03-27 07:30:00,1.5255,1.5256,1.52515,1.5255,43400000.0
2009-03-27 07:35:00,1.5254,1.52585,1.5253,1.52585,95600000.0
2009-03-27 07:40:00,1.52585,1.5259,1.52545,1.5256,92800000.0
2009-03-27 07:45:00,1.52575,1.5259,1.5257,1.5257,116800000.0
2009-03-27 07:50:00,1.5256,1.5258,1.52505,1.5258,107000000.0
2009-03-27 07:55:00,1.5258,1.5258,1.5255,1.5255,114400000.0
2009-03-27 08:00:00,1.52555,1.52575,1.5255,1.5256,194000000.0
2009-03-27 08:05:00,1.5256,1.5257,1.5251,1.5255,249000000.0
2009-03-27 08:10:00,1.5255,1.52555,1.52513,1.52517,403600000.0
2009-03-27 08:15:00,1.5255,1.52586,1.52502,1.5257,821200002.0
2009-03-27 08:20:00,1.52525,1.5259,1.52525,1.5256,608000000.0
2009-03-27 08:25:00,1.5256,1.5259,1.52545,1.5255,252800000.0
2009-03-27 08:30:00,1.5255,1.526,1.5255,1.52575,432000000.0
2009-03-27 08:35:00,1.5259,1.527,1.5255,1.5267,350800000.0
2009-03-27 08:40:00,1.5267,1.5271,1.5261,1.5265,518400000.0
2009-03-27 08:45:00,1.52655,1.52655,1.5258,1.5262,279800000.0
2009-03-27 08:50:00,1.5262,1.52625,1.52575,1.52585,317000000.0
2009-03-27 08:55:00,1.52585,1.52615,1.5258,1.5259,289000000.0
2009-03-27 09:00:00,1.5259,1.526,1.52545,1.5258,321200000.0
2009-03-27 09:05:00,1.5258,1.52625,1.5257,1.52605,865600001.0
2009-03-27 09:10:00,1.52605,1.52625,1.52575,1.526,225200000.0
2009-03-27 09:15:00,1.526,1.52615,1.5257,1.5257,519800000.0
2009-03-27 09:20:00,1.5257,1.5263,1.52545,1.5261,770800000.0
2009-03-27 09:25:00,1.5261,1.52625,1.5259,1.5261,780800000.0
2009-03-27 09:30:00,1.5261,1.52615,1.52595,1.5261,394200000.0
2009-03-27 09:35:00,1.52605,1.5267,1.52555,1.52665,893600001.0
2009-03-27 09:40:00,1.5267,1.5273,1.5266,1.5273,544000000.0
2009-03-27 09:45:00,1.52735,1.5282,1.52715,1.52805,719600000.0
2009-03-27 09:50:00,1.52805,1.5298,1.52805,1.5286,1137200000.0
2009-03-27 09:55:00,1.5286,1.52905,1.52845,1.5286,725800000.0
2009-03-27 10:00:00,1.52865,1.52865,1.52795,1.5281,1039399999.0
2009-03-27 10:05:00,1.52805,1.5287,1.528,1.5284,1152899999.0
2009-03-27 10:10:00,1.5284,1.5289,1.52755,1.528,1105600001.0
2009-03-27 10:15:00,1.528,1.52915,1.52795,1.52915,993800000.0
2009-03-27 10:20:00,1.52905,1.53,1.52825,1.5297,1113400000.0
2009-03-27 10:25:00,1.52955,1.53,1.5293,1.5297,530400000.0
2009-03-27 10:30:00,1.5297,1.5298,1.52895,1.529,690895000.0
2009-03-27 10:35:00,1.52895,1.5291,1.52865,1.52885,956200002.0
2009-03-27 10:40:00,1.5288,1.52885,1.5285,1.5287,957800000.0
2009-03-27 10:45:00,1.5287,1.5287,1.52775,1.5282,741200000.0
2009-03-27 10:50:00,1.5282,1.52875,1.52745,1.5285,984000000.0
2009-03-27 10:55:00,1.52845,1.5288,1.528,1.5284,617800000.0
2009-03-27 11:00:00,1.5285,1.52875,1.5284,1.5287,729400000.0
2009-03-27 11:05:00,1.52875,1.52925,1.52805,1.5284,709400000.0
2009-03-27 11:10:00,1.52845,1.52865,1.5278,1.5278,993000000.0
2009-03-27 11:15:00,1.5278,1.5282,1.5276,1.52815,814000000.0
2009-03-27 11:20:00,1.5282,1.5283,1.5274,1.5275,708400001.0
2009-03-27 11:25:00,1.5275,1.5279,1.52635,1.52705,1368000000.0
2009-03-27 11:30:00,1.52705,1.52775,1.5265,1.5277,1335900001.0
2009-03-27 11:35:00,1.5277,1.5282,1.52685,1.52765,1065599999.0
2009-03-27 11:40:00,1.52775,1.52775,1.52675,1.52725,2188700002.0
2009-03-27 11:45:00,1.5271,1.5273,1.52645,1.52675,1687300000.0
2009-03-27 11:50:00,1.5268,1.5271,1.5257,1.52625,1566100000.0
2009-03-27 11:55:00,1.5263,1.5269,1.52605,1.5265,1621999998.0
2009-03-27 12:00:00,1.5266,1.527,1.52605,1.5262,1374299999.0
2009-03-27 12:05:00,1.5262,1.52675,1.5254,1.5254,1564283099.0
2009-03-27 12:10:00,1.52515,1.527,1.5249,1.5255,2391400002.0
2009-03-27 12:15:00,1.5256,1.52655,1.52485,1.5253,1999235500.0
2009-03-27 12:20:00,1.5254,1.5266,1.525,1.52615,1448700001.0
2009-03-27 12:25:00,1.52615,1.52775,1.526,1.527,1740800000.0
2009-03-27 12:30:00,1.527,1.527,1.526,1.5267,1169400000.0
2009-03-27 12:35:00,1.5267,1.5268,1.52515,1.52515,1164800000.0
2009-03-27 12:40:00,1.52515,1.5262,1.52515,1.5261,1061600001.0
2009-03-27 12:45:00,1.5261,1.52675,1.52545,1.52595,913227360.0
2009-03-27 12:50:00,1.52595,1.52635,1.5239,1.5239,1244280840.0
2009-03-27 12:55:00,1.524,1.5253,1.5239,1.52465,1060900000.0
2009-03-27 13:00:00,1.5246,1.52505,1.5241,1.52505,1153800000.0
2009-03-27 13:05:00,1.5251,1.52515,1.5241,1.5246,946400000.0
2009-03-27 13:10:00,1.5246,1.525,1.52455,1.52485,826400000.0
2009-03-27 13:15:00,1.5248,1.5251,1.5247,1.525,776600000.0
2009-03-27 13:20:00,1.525,1.52515,1.5248,1.5249,423600000.0
2009-03-27 13:25:00,1.5249,1.52505,1.52465,1.5247,676600000.0
2009-03-27 13:30:00,1.5247,1.52485,1.5238,1.5238,1024600000.0
2009-03-27 13:35:00,1.5238,1.5239,1.52275,1.5239,1416400000.0
2009-03-27 13:40:00,1.52375,1.5238,1.5228,1.5232,1388600000.0
2009-03-27 13:45:00,1.52325,1.52345,1.52275,1.523,1565499999.0
2009-03-27 13:50:00,1.52305,1.5234,1.5216,1.52175,1684700001.0
2009-03-27 13:55:00,1.52175,1.52195,1.5199,1.52055,1846800000.0
2009-03-27 14:00:00,1.52055,1.521,1.52005,1.521,1687200000.0
2009-03-27 14:05:00,1.521,1.52185,1.5205,1.5214,1869000000.0
2009-03-27 14:10:00,1.5214,1.522,1.5211,1.52115,971600000.0
2009-03-27 14:15:00,1.52115,1.52185,1.52085,1.5217,1267800000.0
2009-03-27 14:20:00,1.52155,1.52225,1.5209,1.5213,1505800001.0
2009-03-27 14:25:00,1.5213,1.52145,1.5203,1.5207,1401500000.0
2009-03-27 14:30:00,1.5207,1.5215,1.5203,1.5211,1856000000.0
2009-03-27 14:35:00,1.52125,1.5217,1.5212,1.52135,1266400000.0
2009-03-27 14:40:00,1.5213,1.52185,1.52085,1.5215,1135800000.0
2009-03-27 14:45:00,1.5215,1.5217,1.5203,1.521,1146200000.0
2009-03-27 14:50:00,1.521,1.52145,1.5204,1.521,969800000.0
2009-03-27 14:55:00,1.521,1.52105,1.52,1.5204,1365200000.0
2009-03-27 15:00:00,1.5204,1.5205,1.51925,1.5196,1265200001.0
2009-03-27 15:05:00,1.5195,1.5198,1.51925,1.5195,1506400000.0
2009-03-27 15:10:00,1.51955,1.5199,1.51885,1.5189,1960799999.0
2009-03-27 15:15:00,1.5189,1.5202,1.5172,1.5199,2094300000.0
2009-03-27 15:20:00,1.51995,1.5204,1.5195,1.52,2282899998.0
2009-03-27 15:25:00,1.52,1.521,1.5195,1.521,1534500001.0
2009-03-27 15:30:00,1.521,1.5212,1.52005,1.5212,1553800000.0
2009-03-27 15:35:00,1.5212,1.5214,1.5208,1.5213,1242900000.0
2009-03-27 15:40:00,1.5213,1.5221,1.521,1.5216,1137200000.0
2009-03-27 15:45:00,1.52155,1.52215,1.52145,1.5217,727800001.0
2009-03-27 15:50:00,1.5217,1.52185,1.52135,1.5216,1034800000.0
2009-03-27 15:55:00,1.5216,1.52175,1.5207,1.5215,1595400000.0
2009-03-27 16:00:00,1.52145,1.52155,1.51965,1.52075,1597700000.0
2009-03-27 16:05:00,1.52075,1.52125,1.5195,1.51965,1784400000.0
2009-03-27 16:10:00,1.51965,1.5201,1.51895,1.5198,1575800000.0
2009-03-27 16:15:00,1.5198,1.521,1.5191,1.5209,2032200003.0
2009-03-27 16:20:00,1.5209,1.5217,1.5207,1.52165,1638500000.0
2009-03-27 16:25:00,1.52165,1.52175,1.5205,1.5212,1531599998.0
2009-03-27 16:30:00,1.5213,1.52275,1.52095,1.52255,1496599999.0
2009-03-27 16:35:00,1.52255,1.52375,1.5224,1.5229,1849099995.0
2009-03-27 16:40:00,1.5228,1.5231,1.5219,1.5219,965229660.0
2009-03-27 16:45:00,1.5219,1.52275,1.5211,1.52235,846073320.0
2009-03-27 16:50:00,1.52245,1.52255,1.5217,1.5223,1095300000.0
2009-03-27 16:55:00,1.5223,1.52315,1.5218,1.5218,706300000.0
2009-03-27 17:00:00,1.52175,1.522,1.5213,1.5215,1080400001.0
2009-03-27 17:05:00,1.52145,1.52155,1.5207,1.5208,1056420000.0
2009-03-27 17:10:00,1.5208,1.521,1.5203,1.52085,1104400000.0
2009-03-27 17:15:00,1.52085,1.5213,1.52055,1.5209,1139400000.0
2009-03-27 17:20:00,1.5209,1.521,1.5202,1.52065,1023200000.0
2009-03-27 17:25:00,1.52055,1.5213,1.5203,1.52115,1156200000.0
2009-03-27 17:30:00,1.5212,1.5213,1.52075,1.5211,935000000.0
2009-03-27 17:35:00,1.5211,1.52175,1.52105,1.52145,805400000.0
2009-03-27 17:40:00,1.5214,1.52175,1.5212,1.5214,1010600000.0
2009-03-27 17:45:00,1.5214,1.52185,1.5212,1.5214,968600000.0
2009-03-27 17:50:00,1.52135,1.5217,1.5213,1.5217,1256800000.0
2009-03-27 17:55:00,1.52165,1.522,1.52135,1.52175,1079400000.0
2009-03-27 18:00:00,1.5217,1.5219,1.52115,1.5216,805800000.0
2009-03-27 18:05:00,1.5216,1.5218,1.5211,1.5214,432200000.0
2009-03-27 18:10:00,1.5214,1.5218,1.5212,1.5216,732400000.0
2009-03-27 18:15:00,1.52175,1.52185,1.52115,1.52185,937200000.0
2009-03-27 18:20:00,1.5219,1.5229,1.5218,1.522,1033400000.0
2009-03-27 18:25:00,1.522,1.5232,1.5216,1.5224,775600000.0
2009-03-27 18:30:00,1.5224,1.5231,1.5215,1.52275,1224700000.0
2009-03-27 18:35:00,1.52275,1.5229,1.52205,1.52205,825200000.0
2009-03-27 18:40:00,1.522,1.5224,1.522,1.5222,576200000.0
2009-03-27 18:45:00,1.5222,1.5228,1.52205,1.5225,518600000.0
2009-03-27 18:50:00,1.52245,1.52265,1.52205,1.52215,534600000.0
2009-03-27 18:55:00,1.5222,1.5222,1.52095,1.5217,809800000.0
2009-03-27 19:00:00,1.5217,1.5222,1.5215,1.52205,536600000.0
2009-03-27 19:05:00,1.52205,1.52215,1.5217,1.52185,650600000.0
2009-03-27 19:10:00,1.5219,1.52225,1.52185,1.52225,226600000.0
2009-03-27 19:15:00,1.5222,1.5224,1.52185,1.52185,499800000.0
2009-03-27 19:20:00,1.5219,1.5222,1.5217,1.52175,509200000.0
2009-03-27 19:25:00,1.52175,1.52175,1.52085,1.5213,442400000.0
2009-03-27 19:30:00,1.5213,1.5218,1.52045,1.5207,703100000.0
2009-03-27 19:35:00,1.52075,1.521,1.52045,1.5208,422200000.0
2009-03-27 19:40:00,1.5207,1.5208,1.5197,1.5201,641200000.0
2009-03-27 19:45:00,1.5202,1.5207,1.51975,1.51985,419800000.0
2009-03-27 19:50:00,1.5199,1.5205,1.51965,1.51985,595400000.0
2009-03-27 19:55:00,1.51985,1.52055,1.51985,1.5205,535800000.0
2009-03-27 20:00:00,1.5205,1.5217,1.5205,1.52115,667200000.0
2009-03-27 20:05:00,1.5213,1.52185,1.5213,1.52175,349000000.0
2009-03-27 20:10:00,1.52175,1.52175,1.52055,1.52075,529800000.0
2009-03-27 20:15:00,1.52075,1.521,1.52035,1.5206,290600000.0
2009-03-27 20:20:00,1.5206,1.5208,1.5206,1.5207,258600000.0
2009-03-27 20:25:00,1.5207,1.5207,1.52,1.5201,377000000.0
2009-03-27 20:30:00,1.52015,1.5204,1.52005,1.52025,363000000.0
2009-03-27 20:35:00,1.52025,1.5205,1.5197,1.5201,533400000.0
2009-03-27 20:40:00,1.52005,1.52025,1.51985,1.5199,352000000.0
2009-03-27 20:45:00,1.52,1.52045,1.51965,1.5197,410400000.0
2009-03-27 20:50:00,1.5197,1.52045,1.51965,1.52035,546600000.0
2009-03-27 20:55:00,1.5203,1.52045,1.5196,1.51975,525800000.0
2009-03-27 21:00:00,1.51975,1.5201,1.5197,1.51975,315200000.0
2009-03-27 21:05:00,1.51975,1.5201,1.5196,1.51995,260400000.0
2009-03-27 21:10:00,1.52005,1.5207,1.51995,1.5206,365400000.0
2009-03-27 21:15:00,1.5206,1.5207,1.5205,1.5205,264800000.0
2009-03-27 21:20:00,1.5204,1.5207,1.52015,1.52055,343200000.0
2009-03-27 21:25:00,1.52055,1.52055,1.5201,1.52025,187400000.0
2009-03-27 21:30:00,1.52025,1.5204,1.5201,1.5203,302600000.0
2009-03-27 21:35:00,1.5203,1.52055,1.5202,1.52055,249400000.0
2009-03-27 21:40:00,1.52055,1.52075,1.52035,1.5207,255200000.0
2009-03-27 21:45:00,1.5207,1.52105,1.5207,1.52085,147800000.0
2009-03-27 21:50:00,1.52085,1.52095,1.5207,1.52075,118600000.0
2009-03-27 21:55:00,1.52075,1.5208,1.52028,1.52055,204000000.0
2009-03-27 22:00:00,1.52045,1.52055,1.5199,1.5199,290300000.0
2009-03-27 22:05:00,1.5199,1.52035,1.5199,1.5203,108800000.0
2009-03-27 22:10:00,1.5203,1.5207,1.52025,1.5207,469000000.0
2009-03-27 22:15:00,1.5207,1.52105,1.52055,1.5208,332200000.0
2009-03-27 22:20:00,1.5208,1.52105,1.5208,1.52105,326200000.0
2009-03-27 22:25:00,1.52105,1.52135,1.5209,1.52125,336800000.0
2009-03-27 22:30:00,1.52125,1.52125,1.52085,1.5209,167400000.0
2009-03-27 22:35:00,1.5209,1.52115,1.5202,1.52045,234800000.0
2009-03-27 22:40:00,1.5205,1.52085,1.5201,1.5201,302400000.0
2009-03-27 22:45:00,1.5205,1.521,1.5203,1.52045,85400000.0
2009-03-27 22:50:00,1.5205,1.5205,1.5202,1.52035,135200000.0
2009-03-27 22:55:00,1.52035,1.52045,1.51975,1.5201,170000000.0
2009-03-29 23:00:00,1.51781,1.5182,1.51682,1.5179,241000000.0
2009-03-29 23:05:00,1.51795,1.51852,1.51779,1.5179,27000000.0
2009-03-29 23:10:00,1.51575,1.51815,1.51575,1.5179,64600000.0
2009-03-29 23:15:00,1.51805,1.51816,1.51745,1.5179,154000000.0
2009-03-29 23:20:00,1.51792,1.5182,1.51792,1.5181,85000000.0
2009-03-29 23:25:00,1.5181,1.51815,1.5181,1.5181,80600000.0
2009-03-29 23:30:00,1.5181,1.51995,1.5181,1.51995,130600000.0
2009-03-29 23:35:00,1.51995,1.51995,1.519,1.5196,202400000.0
2009-03-29 23:40:00,1.5196,1.5198,1.51955,1.5196,102400000.0
2009-03-29 23:45:00,1.5196,1.5197,1.5196,1.5196,110400000.0
2009-03-29 23:50:00,1.5196,1.5197,1.5196,1.5197,204800000.0
2009-03-29 23:55:00,1.5197,1.5201,1.5195,1.51985,125800000.0
2009-03-30 00:00:00,1.51985,1.5208,1.5196,1.52045,206400000.0
2009-03-30 00:05:00,1.5204,1.52085,1.5201,1.5204,140000000.0
2009-03-30 00:10:00,1.52028,1.5209,1.5199,1.52,241000000.0
2009-03-30 00:15:00,1.52,1.5201,1.51985,1.52,143000000.0
2009-03-30 00:20:00,1.5199,1.5204,1.51985,1.5204,383800000.0
2009-03-30 00:25:00,1.52055,1.52065,1.51975,1.51995,310000000.0
2009-03-30 00:30:00,1.51995,1.521,1.51975,1.52095,555200000.0
2009-03-30 00:35:00,1.52095,1.521,1.51985,1.5205,640800000.0
2009-03-30 00:40:00,1.5205,1.52055,1.5199,1.5202,696400000.0
2009-03-30 00:45:00,1.5202,1.5206,1.52,1.5201,317600000.0
2009-03-30 00:50:00,1.5201,1.5202,1.51955,1.5202,618400000.0
2009-03-30 00:55:00,1.5202,1.52025,1.5195,1.5195,566600000.0
2009-03-30 01:00:00,1.5195,1.52,1.5194,1.52,233600000.0
2009-03-30 01:05:00,1.51995,1.521,1.51995,1.5209,243200000.0
2009-03-30 01:10:00,1.5209,1.52105,1.52059,1.5209,95600000.0
2009-03-30 01:15:00,1.5209,1.5209,1.5204,1.5204,53400000.0
2009-03-30 01:20:00,1.5204,1.5204,1.51945,1.5196,106400000.0
2009-03-30 01:25:00,1.5196,1.5196,1.51805,1.51855,132800000.0
2009-03-30 01:30:00,1.5185,1.5191,1.5184,1.519,347999998.0
2009-03-30 01:35:00,1.519,1.5191,1.51845,1.5185,658200001.0
2009-03-30 01:40:00,1.5185,1.51925,1.5179,1.51925,689400000.0
2009-03-30 01:45:00,1.51925,1.5199,1.51855,1.51885,655800000.0
2009-03-30 01:50:00,1.51885,1.51935,1.51885,1.5191,537800000.0
2009-03-30 01:55:00,1.51905,1.51915,1.5185,1.519,336000000.0
2009-03-30 02:00:00,1.51905,1.5191,1.5179,1.51835,453800000.0
2009-03-30 02:05:00,1.51835,1.51845,1.51797,1.5184,221200000.0
2009-03-30 02:10:00,1.51845,1.5185,1.51785,1.51845,130800000.0
2009-03-30 02:15:00,1.51845,1.5198,1.51845,1.5194,352000000.0
2009-03-30 02:20:00,1.51935,1.51945,1.519,1.51915,353600000.0
2009-03-30 02:25:00,1.5191,1.52005,1.5191,1.51925,281400000.0
2009-03-30 02:30:00,1.51925,1.5196,1.51905,1.51935,432200000.0
2009-03-30 02:35:00,1.5193,1.5198,1.51915,1.5195,480800000.0
2009-03-30 02:40:00,1.5195,1.51965,1.5191,1.5194,550800000.0
2009-03-30 02:45:00,1.5194,1.5197,1.5194,1.51955,272400000.0
2009-03-30 02:50:00,1.5195,1.5195,1.5191,1.5192,462800000.0
2009-03-30 02:55:00,1.51925,1.5195,1.5191,1.5192,541600000.0
2009-03-30 03:00:00,1.51925,1.5198,1.51915,1.51975,226800000.0
2009-03-30 03:05:00,1.5198,1.5198,1.51925,1.51925,545000000.0
2009-03-30 03:10:00,1.5192,1.5198,1.51915,1.5198,224600000.0
2009-03-30 03:15:00,1.5198,1.5201,1.51945,1.51995,323400000.0
2009-03-30 03:20:00,1.51995,1.52015,1.51945,1.51975,334600000.0
2009-03-30 03:25:00,1.5198,1.5202,1.51925,1.51925,334400000.0
2009-03-30 03:30:00,1.51925,1.5194,1.5187,1.519,385400000.0
2009-03-30 03:35:00,1.51895,1.51935,1.5185,1.51925,386000000.0
2009-03-30 03:40:00,1.5192,1.52,1.5192,1.51985,284600000.0
2009-03-30 03:45:00,1.51985,1.5201,1.51925,1.51945,226800000.0
2009-03-30 03:50:00,1.5194,1.5203,1.51925,1.52015,311200000.0
2009-03-30 03:55:00,1.5202,1.52075,1.51995,1.52045,307800000.0
2009-03-30 04:00:00,1.5205,1.5209,1.5203,1.52055,268600000.0
2009-03-30 04:05:00,1.52065,1.52075,1.51976,1.5206,345400000.0
2009-03-30 04:10:00,1.5206,1.5207,1.52005,1.5201,337200000.0
2009-03-30 04:15:00,1.52005,1.52015,1.51985,1.52,225800000.0
2009-03-30 04:20:00,1.52,1.52025,1.51985,1.52015,288000000.0
2009-03-30 04:25:00,1.5201,1.5202,1.51985,1.52,148800000.0
2009-03-30 04:30:00,1.52,1.5202,1.51975,1.5199,313200000.0
2009-03-30 04:35:00,1.51995,1.5206,1.5198,1.52025,528000000.0
2009-03-30 04:40:00,1.52025,1.5206,1.52015,1.52015,260000000.0
2009-03-30 04:45:00,1.5201,1.5201,1.5193,1.51975,219000000.0
2009-03-30 04:50:00,1.5198,1.5201,1.51945,1.51945,398800000.0
2009-03-30 04:55:00,1.51945,1.5199,1.51945,1.5198,530600000.0
2009-03-30 05:00:00,1.51975,1.5199,1.5195,1.51975,202400000.0
2009-03-30 05:05:00,1.51985,1.52025,1.51955,1.52025,200000000.0
2009-03-30 05:10:00,1.5203,1.5204,1.5202,1.5203,172200000.0
2009-03-30 05:15:00,1.52025,1.5203,1.5201,1.5201,129000000.0
2009-03-30 05:20:00,1.5202,1.5202,1.51853,1.51975,208600000.0
2009-03-30 05:25:00,1.51975,1.52005,1.51909,1.51985,162200000.0
2009-03-30 05:30:00,1.5199,1.52,1.51965,1.52,159800000.0
2009-03-30 05:35:00,1.52005,1.52005,1.5195,1.5196,322200000.0
2009-03-30 05:40:00,1.5196,1.51975,1.5195,1.51965,243800000.0
2009-03-30 05:45:00,1.5196,1.52005,1.5195,1.51985,223800000.0
2009-03-30 05:50:00,1.5199,1.5202,1.51985,1.5202,68400000.0
2009-03-30 05:55:00,1.51989,1.5207,1.51958,1.52025,412200000.0
2009-03-30 06:00:00,1.5203,1.52035,1.51945,1.51985,204000000.0
2009-03-30 06:05:00,1.5198,1.51985,1.51935,1.5195,213800000.0
2009-03-30 06:10:00,1.5195,1.51985,1.51785,1.5181,748800000.0
2009-03-30 06:15:00,1.51815,1.51845,1.51785,1.51805,715800000.0
2009-03-30 06:20:00,1.5182,1.5194,1.5181,1.5184,667000000.0
2009-03-30 06:25:00,1.51845,1.51845,1.51775,1.5178,502400000.0
2009-03-30 06:30:00,1.5177,1.519,1.5177,1.5188,914000000.0
2009-03-30 06:35:00,1.51875,1.51885,1.51685,1.51685,675400000.0
2009-03-30 06:40:00,1.51685,1.51695,1.51595,1.5164,822200003.0
2009-03-30 06:45:00,1.5164,1.51675,1.5164,1.51665,382600000.0
2009-03-30 06:50:00,1.51665,1.5167,1.51605,1.5167,644800000.0
2009-03-30 06:55:00,1.51675,1.51695,1.5166,1.51685,250000000.0
2009-03-30 07:00:00,1.51685,1.51705,1.5164,1.51695,369600000.0
2009-03-30 07:05:00,1.5169,1.5169,1.51595,1.51615,944400007.0
2009-03-30 07:10:00,1.5162,1.5169,1.5131,1.5133,758800000.0
2009-03-30 07:15:00,1.5133,1.5138,1.51275,1.513,994000000.0
2009-03-30 07:20:00,1.51295,1.51345,1.5128,1.51325,537800001.0
2009-03-30 07:25:00,1.51325,1.5134,1.5127,1.51315,849599999.0
2009-03-30 07:30:00,1.5131,1.51395,1.513,1.5137,610999999.0
2009-03-30 07:35:00,1.51375,1.51475,1.5136,1.5146,491000000.0
2009-03-30 07:40:00,1.5146,1.5156,1.5145,1.51545,339000000.0
2009-03-30 07:45:00,1.5152,1.5156,1.51495,1.5154,405600000.0
2009-03-30 07:50:00,1.5154,1.5156,1.5143,1.515,900200000.0
2009-03-30 07:55:00,1.515,1.5157,1.51495,1.5153,557300000.0
2009-03-30 08:00:00,1.5153,1.5156,1.5144,1.51445,766799998.0
2009-03-30 08:05:00,1.5145,1.5149,1.5145,1.51465,640800000.0
2009-03-30 08:10:00,1.51465,1.5152,1.5143,1.5148,756799999.0
2009-03-30 08:15:00,1.5148,1.5161,1.5148,1.51545,1106800001.0
2009-03-30 08:20:00,1.51555,1.5169,1.51545,1.51655,1626999999.0
2009-03-30 08:25:00,1.51655,1.5169,1.51585,1.51645,1139800000.0
2009-03-30 08:30:00,1.5164,1.51745,1.5164,1.5166,1001400000.0
2009-03-30 08:35:00,1.51685,1.5183,1.5167,1.5173,1204399999.0
2009-03-30 08:40:00,1.5173,1.5175,1.51585,1.51605,816200000.0
2009-03-30 08:45:00,1.51605,1.51675,1.5158,1.5165,978000000.0
2009-03-30 08:50:00,1.5165,1.5174,1.5163,1.5168,743300000.0
2009-03-30 08:55:00,1.51645,1.5165,1.51595,1.5162,771000000.0
2009-03-30 09:00:00,1.51615,1.5173,1.51615,1.5172,1114400000.0
2009-03-30 09:05:00,1.5172,1.5175,1.51705,1.5174,1106800000.0
2009-03-30 09:10:00,1.5174,1.5175,1.51605,1.5163,946600000.0
2009-03-30 09:15:00,1.5163,1.5167,1.51595,1.51615,1208400000.0
2009-03-30 09:20:00,1.5162,1.51635,1.515,1.51535,1200400000.0
2009-03-30 09:25:00,1.51535,1.51565,1.51505,1.5151,1176400000.0
2009-03-30 09:30:00,1.5151,1.5156,1.51415,1.5153,1315000000.0
2009-03-30 09:35:00,1.5153,1.5158,1.515,1.51515,976000000.0
2009-03-30 09:40:00,1.51515,1.51575,1.51445,1.5157,1172600000.0
2009-03-30 09:45:00,1.51565,1.51595,1.5153,1.5157,820000000.0
2009-03-30 09:50:00,1.5157,1.5165,1.5155,1.51565,943700000.0
2009-03-30 09:55:00,1.51555,1.5157,1.51535,1.5157,738400000.0
2009-03-30 10:00:00,1.5156,1.5159,1.5154,1.5155,1000600000.0
2009-03-30 10:05:00,1.5155,1.5158,1.51545,1.51555,529000000.0
2009-03-30 10:10:00,1.51555,1.5163,1.5155,1.51615,635400000.0
2009-03-30 10:15:00,1.51615,1.51665,1.516,1.5164,988600000.0
2009-03-30 10:20:00,1.5164,1.5166,1.51615,1.5165,522600000.0
2009-03-30 10:25:00,1.51655,1.51655,1.51595,1.51615,667400000.0
2009-03-30 10:30:00,1.51615,1.51635,1.5152,1.5155,613600000.0
2009-03-30 10:35:00,1.5157,1.51585,1.51525,1.5156,952600000.0
2009-03-30 10:40:00,1.5155,1.51565,1.515,1.51515,797000000.0
2009-03-30 10:45:00,1.51525,1.51545,1.51495,1.5151,690700000.0
2009-03-30 10:50:00,1.5151,1.51555,1.515,1.5152,1035600000.0
2009-03-30 10:55:00,1.5152,1.51535,1.5144,1.51525,1564199995.0
2009-03-30 11:00:00,1.51535,1.5159,1.51505,1.5157,1437200001.0
2009-03-30 11:05:00,1.51565,1.5158,1.5147,1.51515,1347400000.0
2009-03-30 11:10:00,1.51515,1.5158,1.51495,1.515,1095100000.0
2009-03-30 11:15:00,1.51505,1.5154,1.51495,1.515,976600000.0
2009-03-30 11:20:00,1.515,1.51555,1.515,1.51535,1309200000.0
2009-03-30 11:25:00,1.51535,1.51595,1.51535,1.5157,958600000.0
2009-03-30 11:30:00,1.5157,1.51585,1.51515,1.5155,1243800000.0
2009-03-30 11:35:00,1.5155,1.51575,1.51515,1.51565,599999999.0
2009-03-30 11:40:00,1.51565,1.51565,1.5153,1.5155,381800000.0
2009-03-30 11:45:00,1.5155,1.5156,1.51535,1.51545,344400000.0
2009-03-30 11:50:00,1.51545,1.51555,1.51505,1.5153,1019600001.0
2009-03-30 11:55:00,1.5153,1.5154,1.51455,1.5147,924400000.0
2009-03-30 12:00:00,1.5147,1.51535,1.5147,1.51515,1054600000.0
2009-03-30 12:05:00,1.51515,1.5152,1.5145,1.5145,1028200000.0
2009-03-30 12:10:00,1.5145,1.5147,1.5142,1.51435,978000000.0
2009-03-30 12:15:00,1.51435,1.5146,1.5143,1.5143,1223200000.0
2009-03-30 12:20:00,1.5143,1.51455,1.5143,1.5145,929000000.0
2009-03-30 12:25:00,1.5145,1.5149,1.5143,1.5147,625200000.0
2009-03-30 12:30:00,1.51465,1.5148,1.5143,1.5145,799600000.0
2009-03-30 12:35:00,1.51455,1.51495,1.5145,1.5149,768000000.0
2009-03-30 12:40:00,1.5149,1.51535,1.5149,1.51495,619000000.0
2009-03-30 12:45:00,1.51495,1.51495,1.5145,1.51465,775200000.0
2009-03-30 12:50:00,1.51475,1.51495,1.5143,1.5148,1120500000.0
2009-03-30 12:55:00,1.5148,1.5149,1.5143,1.5147,1096000000.0
2009-03-30 13:00:00,1.5147,1.51505,1.5145,1.515,624200000.0
2009-03-30 13:05:00,1.515,1.51505,1.5145,1.5145,691000000.0
2009-03-30 13:10:00,1.5145,1.51485,1.5144,1.51445,955600000.0
2009-03-30 13:15:00,1.51445,1.5149,1.5144,1.5149,1018600000.0
2009-03-30 13:20:00,1.51475,1.5154,1.51465,1.51535,713200000.0
2009-03-30 13:25:00,1.51535,1.5156,1.5152,1.5156,595200000.0
2009-03-30 13:30:00,1.5156,1.516,1.51545,1.51585,1022400000.0
2009-03-30 13:35:00,1.51595,1.5167,1.51565,1.5166,864800000.0
2009-03-30 13:40:00,1.5169,1.5174,1.5167,1.51715,1140900000.0
2009-03-30 13:45:00,1.51715,1.5175,1.51705,1.51745,901200000.0
2009-03-30 13:50:00,1.51745,1.5177,1.5172,1.5174,1115400000.0
2009-03-30 13:55:00,1.51725,1.51765,1.51715,1.5174,1134399999.0
2009-03-30 14:00:00,1.5174,1.5175,1.51625,1.51635,1263600000.0
2009-03-30 14:05:00,1.51635,1.51655,1.51535,1.51585,1293800000.0
2009-03-30 14:10:00,1.51585,1.5163,1.5158,1.51595,768200000.0
2009-03-30 14:15:00,1.51595,1.51635,1.5159,1.516,968400000.0
2009-03-30 14:20:00,1.516,1.51625,1.5145,1.5153,1826000000.0
2009-03-30 14:25:00,1.5153,1.5161,1.5149,1.5156,913000000.0
2009-03-30 14:30:00,1.5156,1.51565,1.5153,1.5153,802400000.0
2009-03-30 14:35:00,1.51535,1.51565,1.51515,1.51535,912200000.0
2009-03-30 14:40:00,1.51525,1.51585,1.51525,1.5156,1207800000.0
2009-03-30 14:45:00,1.5156,1.5159,1.51555,1.51575,1744200004.0
2009-03-30 14:50:00,1.51565,1.5157,1.5152,1.5154,1168600000.0
2009-03-30 14:55:00,1.51545,1.5155,1.5152,1.5152,903400000.0
2009-03-30 15:00:00,1.5152,1.51555,1.5151,1.5155,909000000.0
2009-03-30 15:05:00,1.5155,1.51605,1.5155,1.51595,625400000.0
2009-03-30 15:10:00,1.51595,1.516,1.5151,1.5151,1481699997.0
2009-03-30 15:15:00,1.5151,1.5154,1.515,1.5152,1444999999.0
2009-03-30 15:20:00,1.5152,1.5152,1.51435,1.51455,1045200000.0
2009-03-30 15:25:00,1.5145,1.51485,1.5145,1.5148,1143200000.0
2009-03-30 15:30:00,1.51485,1.51565,1.51465,1.51565,1531400000.0
2009-03-30 15:35:00,1.51555,1.5157,1.5153,1.5154,1256000000.0
2009-03-30 15:40:00,1.5154,1.5156,1.51425,1.51475,1521000000.0
2009-03-30 15:45:00,1.5147,1.51485,1.51325,1.5139,1709000000.0
2009-03-30 15:50:00,1.5139,1.51395,1.5129,1.51365,1859000000.0
2009-03-30 15:55:00,1.5137,1.51435,1.51345,1.5142,1872499660.0
2009-03-30 16:00:00,1.5142,1.51445,1.5137,1.51435,1570000000.0
2009-03-30 16:05:00,1.51435,1.5146,1.51385,1.51435,1378000000.0
2009-03-30 16:10:00,1.51435,1.5148,1.51425,1.5143,1212400000.0
2009-03-30 16:15:00,1.5143,1.51465,1.51405,1.5145,1123600000.0
2009-03-30 16:20:00,1.51455,1.51565,1.51455,1.51535,1394400000.0
2009-03-30 16:25:00,1.51535,1.51595,1.5152,1.5157,1115700000.0
2009-03-30 16:30:00,1.51565,1.51575,1.5144,1.51505,1873400000.0
2009-03-30 16:35:00,1.5151,1.51565,1.5143,1.51545,1418200000.0
2009-03-30 16:40:00,1.5155,1.51625,1.51535,1.5161,1589899660.0
2009-03-30 16:45:00,1.5161,1.5164,1.5152,1.51595,1680000000.0
2009-03-30 16:50:00,1.51595,1.51635,1.5157,1.51585,1302500000.0
2009-03-30 16:55:00,1.51585,1.5164,1.51555,1.516,1166200000.0
2009-03-30 17:00:00,1.516,1.5164,1.5159,1.5162,1124400001.0
2009-03-30 17:05:00,1.5162,1.51625,1.51565,1.516,1270800000.0
2009-03-30 17:10:00,1.51605,1.51625,1.515,1.5162,1202200000.0
2009-03-30 17:15:00,1.5162,1.5164,1.51585,1.5161,1269400000.0
2009-03-30 17:20:00,1.51625,1.51685,1.51585,1.5161,1347200001.0
2009-03-30 17:25:00,1.5161,1.5163,1.5158,1.5162,1346200000.0
2009-03-30 17:30:00,1.5162,1.51665,1.51595,1.5166,993000000.0
2009-03-30 17:35:00,1.5166,1.5166,1.5163,1.5165,844800000.0
2009-03-30 17:40:00,1.5165,1.5168,1.5163,1.5166,972800000.0
2009-03-30 17:45:00,1.5166,1.51675,1.51635,1.51655,823700000.0
2009-03-30 17:50:00,1.51655,1.51675,1.516,1.5161,740200000.0
2009-03-30 17:55:00,1.516,1.51635,1.51575,1.51595,939800000.0
2009-03-30 18:00:00,1.51595,1.51595,1.51445,1.51485,1511098300.0
2009-03-30 18:05:00,1.51485,1.51625,1.5144,1.51615,1060300000.0
2009-03-30 18:10:00,1.5162,1.5167,1.51605,1.5166,678599320.0
2009-03-30 18:15:00,1.516,1.5166,1.516,1.5163,809999996.0
2009-03-30 18:20:00,1.5163,1.51735,1.51625,1.51735,693600000.0
2009-03-30 18:25:00,1.51735,1.51745,1.5168,1.5168,1030699660.0
2009-03-30 18:30:00,1.5168,1.5168,1.5162,1.5163,623000000.0
2009-03-30 18:35:00,1.51635,1.5165,1.5162,1.51625,430400000.0
2009-03-30 18:40:00,1.51625,1.51635,1.51575,1.516,487800000.0
2009-03-30 18:45:00,1.516,1.5165,1.51575,1.5163,559400000.0
2009-03-30 18:50:00,1.5163,1.5165,1.516,1.51635,360400000.0
2009-03-30 18:55:00,1.5164,1.517,1.51535,1.5157,577000000.0
2009-03-30 19:00:00,1.5157,1.51665,1.5155,1.51645,688600000.0
2009-03-30 19:05:00,1.51645,1.517,1.51625,1.5168,474000000.0
2009-03-30 19:10:00,1.5168,1.51685,1.51595,1.516,394700000.0
2009-03-30 19:15:00,1.516,1.516,1.5153,1.5153,368800000.0
2009-03-30 19:20:00,1.5153,1.51545,1.51495,1.515,452000000.0
2009-03-30 19:25:00,1.515,1.5154,1.51485,1.51525,509600000.0
2009-03-30 19:30:00,1.51525,1.5157,1.5152,1.51555,650400000.0
2009-03-30 19:35:00,1.51555,1.5158,1.5147,1.5147,693400000.0
2009-03-30 19:40:00,1.5147,1.5151,1.5145,1.515,766399999.0
2009-03-30 19:45:00,1.51485,1.5149,1.5138,1.51385,651100000.0
2009-03-30 19:50:00,1.5138,1.5141,1.51355,1.5138,634800000.0
2009-03-30 19:55:00,1.5138,1.5142,1.5134,1.51395,462200000.0
2009-03-30 20:00:00,1.51395,1.5144,1.5137,1.5143,563200000.0
2009-03-30 20:05:00,1.5143,1.5145,1.51415,1.51445,742600000.0
2009-03-30 20:10:00,1.5145,1.5151,1.51415,1.5151,585600000.0
2009-03-30 20:15:00,1.51515,1.5157,1.515,1.5157,517600000.0
2009-03-30 20:20:00,1.5157,1.51575,1.51535,1.51565,403600000.0
2009-03-30 20:25:00,1.51565,1.5158,1.5154,1.51555,525600000.0
2009-03-30 20:30:00,1.5156,1.5157,1.5151,1.5157,485400000.0
2009-03-30 20:35:00,1.51565,1.5157,1.51465,1.51465,392900000.0
2009-03-30 20:40:00,1.5148,1.515,1.51355,1.51385,663100000.0
2009-03-30 20:45:00,1.5138,1.5149,1.5138,1.5149,489600000.0
2009-03-30 20:50:00,1.5149,1.5149,1.51425,1.5147,748400000.0
2009-03-30 20:55:00,1.5147,1.515,1.51395,1.5141,724000000.0
2009-03-30 21:00:00,1.5141,1.5147,1.514,1.51405,808000000.0
2009-03-30 21:05:00,1.514,1.5141,1.51355,1.5137,426000000.0
2009-03-30 21:10:00,1.51375,1.5154,1.51375,1.51515,1002600000.0
2009-03-30 21:15:00,1.5152,1.51565,1.51505,1.5152,446800000.0
2009-03-30 21:20:00,1.5152,1.5154,1.51495,1.51525,637800000.0
2009-03-30 21:25:00,1.5152,1.5154,1.515,1.51515,674300000.0
2009-03-30 21:30:00,1.51515,1.51565,1.515,1.5155,714200000.0
2009-03-30 21:35:00,1.5155,1.5156,1.51525,1.5156,281400000.0
2009-03-30 21:40:00,1.5156,1.5156,1.51443,1.51472,481400000.0
2009-03-30 21:45:00,1.5151,1.51535,1.515,1.51525,256800000.0
2009-03-30 21:50:00,1.51525,1.51535,1.51515,1.51525,195200000.0
2009-03-30 21:55:00,1.5153,1.51565,1.51525,1.5155,319400000.0
2009-03-30 22:00:00,1.51555,1.516,1.51525,1.5153,233400000.0
2009-03-30 22:05:00,1.5153,1.5153,1.51505,1.5152,206800000.0
2009-03-30 22:10:00,1.5152,1.51525,1.51505,1.51515,239600000.0
2009-03-30 22:15:00,1.51515,1.5157,1.5151,1.51545,303400000.0
2009-03-30 22:20:00,1.5155,1.516,1.5155,1.51585,422100000.0
2009-03-30 22:25:00,1.5158,1.51595,1.51555,1.51565,273000000.0
2009-03-30 22:30:00,1.51565,1.51585,1.5156,1.51575,168800000.0
2009-03-30 22:35:00,1.51575,1.51575,1.51535,1.51535,274400000.0
2009-03-30 22:40:00,1.51535,1.51555,1.5152,1.5154,215400000.0
2009-03-30 22:45:00,1.5154,1.5162,1.5153,1.51575,231800000.0
2009-03-30 22:50:00,1.51565,1.51575,1.5155,1.51555,61600000.0
2009-03-30 22:55:00,1.51555,1.516,1.51555,1.5158,80200000.0
2009-03-30 23:00:00,1.5158,1.51605,1.51575,1.51575,44200000.0
2009-03-30 23:05:00,1.51575,1.51605,1.51575,1.51605,65000000.0
2009-03-30 23:10:00,1.516,1.5162,1.5157,1.516,162400000.0
2009-03-30 23:15:00,1.51595,1.5162,1.51585,1.51585,27800000.0
2009-03-30 23:20:00,1.5159,1.516,1.51575,1.5158,55200000.0
2009-03-30 23:25:00,1.51585,1.516,1.5158,1.5158,75200000.0
2009-03-30 23:30:00,1.5158,1.51595,1.51545,1.51545,63000000.0
2009-03-30 23:35:00,1.51555,1.5158,1.515,1.51565,105000000.0
2009-03-30 23:40:00,1.51565,1.5159,1.5154,1.51575,77400000.0
2009-03-30 23:45:00,1.5157,1.51625,1.5157,1.51615,50400000.0
2009-03-30 23:50:00,1.51615,1.5167,1.51605,1.51615,101400000.0
2009-03-30 23:55:00,1.51615,1.5163,1.51595,1.516,156299660.0
2009-03-31 00:00:00,1.51605,1.51775,1.516,1.51775,549700000.0
2009-03-31 00:05:00,1.5177,1.5177,1.5167,1.5174,172800000.0
2009-03-31 00:10:00,1.51735,1.51755,1.517,1.51755,165600000.0
2009-03-31 00:15:00,1.5175,1.51795,1.51745,1.5175,121600000.0
2009-03-31 00:20:00,1.5175,1.5175,1.5174,1.5175,123600000.0
2009-03-31 00:25:00,1.51715,1.5175,1.51686,1.5174,139800000.0
2009-03-31 00:30:00,1.5174,1.5175,1.517,1.5174,399200000.0
2009-03-31 00:35:00,1.5174,1.51755,1.51695,1.5175,271400000.0
2009-03-31 00:40:00,1.5175,1.5176,1.51686,1.5175,96400000.0
2009-03-31 00:45:00,1.51735,1.5175,1.51725,1.5175,36200000.0
2009-03-31 00:50:00,1.5175,1.51756,1.51685,1.51744,205800000.0
2009-03-31 00:55:00,1.51715,1.5175,1.51677,1.5175,445600000.0
2009-03-31 01:00:00,1.5175,1.518,1.51709,1.51795,142200000.0
2009-03-31 01:05:00,1.51785,1.51805,1.5175,1.5175,154200000.0
2009-03-31 01:10:00,1.51755,1.51795,1.5175,1.51765,171000000.0
2009-03-31 01:15:00,1.51765,1.5179,1.51765,1.5178,206800000.0
2009-03-31 01:20:00,1.5178,1.5178,1.51711,1.5175,252000000.0
2009-03-31 01:25:00,1.5175,1.5177,1.5173,1.5173,292599998.0
2009-03-31 01:30:00,1.5173,1.51795,1.5173,1.5175,239200000.0
2009-03-31 01:35:00,1.5175,1.5175,1.5174,1.5175,63200000.0
2009-03-31 01:40:00,1.5174,1.5175,1.517,1.5171,76600000.0
2009-03-31 01:45:00,1.51715,1.5173,1.517,1.51715,68600000.0
2009-03-31 01:50:00,1.5171,1.5176,1.5171,1.5175,122200000.0
2009-03-31 01:55:00,1.5175,1.5175,1.51725,1.51745,185400000.0
2009-03-31 02:00:00,1.51745,1.5175,1.51695,1.517,384800000.0
2009-03-31 02:05:00,1.5169,1.5179,1.5169,1.5175,862200000.0
2009-03-31 02:10:00,1.5175,1.51835,1.5173,1.5174,472800000.0
2009-03-31 02:15:00,1.5174,1.5179,1.5166,1.517,369400000.0
2009-03-31 02:20:00,1.517,1.51715,1.5166,1.51685,458200000.0
2009-03-31 02:25:00,1.5168,1.5171,1.5167,1.51695,344400000.0
2009-03-31 02:30:00,1.517,1.517,1.5164,1.5165,212200000.0
2009-03-31 02:35:00,1.51655,1.517,1.51655,1.5169,373800000.0
2009-03-31 02:40:00,1.5168,1.51735,1.5167,1.51695,444600000.0
2009-03-31 02:45:00,1.517,1.5182,1.51665,1.5175,816000000.0
2009-03-31 02:50:00,1.5175,1.5179,1.517,1.5177,607000000.0
2009-03-31 02:55:00,1.5178,1.51805,1.51685,1.5169,944000000.0
2009-03-31 03:00:00,1.517,1.5181,1.51695,1.51775,1007400000.0
2009-03-31 03:05:00,1.5177,1.5181,1.5177,1.518,341800000.0
2009-03-31 03:10:00,1.518,1.518,1.5176,1.5177,143400000.0
2009-03-31 03:15:00,1.51775,1.5182,1.5177,1.51785,197600000.0
2009-03-31 03:20:00,1.5178,1.51795,1.51746,1.5179,390200000.0
2009-03-31 03:25:00,1.5179,1.51805,1.5179,1.5179,143200000.0
2009-03-31 03:30:00,1.51795,1.51815,1.5179,1.518,353600000.0
2009-03-31 03:35:00,1.518,1.51805,1.5178,1.51785,331000000.0
2009-03-31 03:40:00,1.51785,1.51785,1.5178,1.5178,164800000.0
2009-03-31 03:45:00,1.5178,1.51825,1.5178,1.518,234200000.0
2009-03-31 03:50:00,1.518,1.51845,1.5179,1.51825,596900000.0
2009-03-31 03:55:00,1.51825,1.5189,1.51815,1.51845,1245800001.0
2009-03-31 04:00:00,1.5185,1.5185,1.5183,1.51835,425000000.0
2009-03-31 04:05:00,1.5183,1.5183,1.51815,1.5182,1210000008.0
2009-03-31 04:10:00,1.51815,1.51865,1.51815,1.5184,392000000.0
2009-03-31 04:15:00,1.51835,1.51875,1.51795,1.518,305600000.0
2009-03-31 04:20:00,1.5181,1.51815,1.51795,1.51805,120800000.0
2009-03-31 04:25:00,1.51815,1.51825,1.5178,1.518,154600000.0
2009-03-31 04:30:00,1.518,1.51815,1.51795,1.518,270200000.0
2009-03-31 04:35:00,1.518,1.5182,1.51795,1.518,213000000.0
2009-03-31 04:40:00,1.5177,1.5181,1.51753,1.51795,165200000.0
2009-03-31 04:45:00,1.51795,1.5181,1.51795,1.518,81200000.0
2009-03-31 04:50:00,1.518,1.51825,1.51795,1.5182,147800000.0
2009-03-31 04:55:00,1.51783,1.5183,1.5177,1.5182,235400000.0
2009-03-31 05:00:00,1.5182,1.5183,1.518,1.518,122800000.0
2009-03-31 05:05:00,1.518,1.51815,1.5179,1.5181,151000000.0
2009-03-31 05:10:00,1.5181,1.5182,1.51749,1.5181,260200000.0
2009-03-31 05:15:00,1.5181,1.5182,1.5181,1.5181,460800000.0
2009-03-31 05:20:00,1.5181,1.5183,1.5175,1.51805,799600000.0
2009-03-31 05:25:00,1.5182,1.5182,1.5178,1.5181,302400000.0
2009-03-31 05:30:00,1.5181,1.51895,1.51805,1.5186,624000006.0
2009-03-31 05:35:00,1.51855,1.51905,1.51835,1.5186,614200000.0
2009-03-31 05:40:00,1.5186,1.51865,1.5182,1.51835,722400000.0
2009-03-31 05:45:00,1.51825,1.5186,1.51825,1.5183,173400000.0
2009-03-31 05:50:00,1.5183,1.5183,1.51765,1.5182,332600000.0
2009-03-31 05:55:00,1.5183,1.5184,1.5179,1.51815,357800000.0
2009-03-31 06:00:00,1.51815,1.51825,1.51762,1.5181,215600000.0
2009-03-31 06:05:00,1.5181,1.51845,1.51805,1.5183,373400000.0
2009-03-31 06:10:00,1.5183,1.5185,1.5182,1.51825,220000000.0
2009-03-31 06:15:00,1.5182,1.5183,1.5178,1.5178,547600000.0
2009-03-31 06:20:00,1.5179,1.5179,1.51675,1.51695,597500000.0
2009-03-31 06:25:00,1.51695,1.51765,1.5169,1.5175,381200000.0
2009-03-31 06:30:00,1.5175,1.51765,1.517,1.5171,253000000.0
2009-03-31 06:35:00,1.5171,1.5173,1.5164,1.5172,406200000.0
2009-03-31 06:40:00,1.5172,1.51805,1.51695,1.5179,179200000.0
2009-03-31 06:45:00,1.5179,1.51805,1.5174,1.51775,477800000.0
2009-03-31 06:50:00,1.51775,1.518,1.5176,1.5176,292600000.0
2009-03-31 06:55:00,1.5176,1.5177,1.51709,1.5176,339000000.0
2009-03-31 07:00:00,1.5176,1.518,1.5175,1.51755,371800000.0
2009-03-31 07:05:00,1.51755,1.5177,1.5175,1.51755,242000000.0
2009-03-31 07:10:00,1.51765,1.51765,1.51745,1.51755,267800000.0
2009-03-31 07:15:00,1.5175,1.51775,1.51678,1.5175,344600000.0
2009-03-31 07:20:00,1.5175,1.5176,1.5171,1.51725,197200000.0
2009-03-31 07:25:00,1.51725,1.51795,1.5172,1.51755,287600000.0
2009-03-31 07:30:00,1.51755,1.51785,1.517,1.5173,304000000.0
2009-03-31 07:35:00,1.51725,1.5173,1.517,1.51725,74000000.0
2009-03-31 07:40:00,1.5173,1.51755,1.5169,1.51725,342000000.0
2009-03-31 07:45:00,1.51725,1.5174,1.5169,1.5171,724200000.0
2009-03-31 07:50:00,1.5171,1.5171,1.51625,1.517,617599660.0
2009-03-31 07:55:00,1.517,1.517,1.516,1.51615,639800000.0
2009-03-31 08:00:00,1.5162,1.5162,1.51505,1.51565,453200000.0
2009-03-31 08:05:00,1.51565,1.51685,1.51555,1.5166,679800000.0
2009-03-31 08:10:00,1.5166,1.5171,1.5155,1.517,830600000.0
2009-03-31 08:15:00,1.517,1.5172,1.51615,1.5168,770400000.0
2009-03-31 08:20:00,1.51675,1.51755,1.51675,1.5173,965400000.0
2009-03-31 08:25:00,1.5173,1.5176,1.5171,1.51725,926800000.0
2009-03-31 08:30:00,1.51725,1.518,1.5169,1.5178,800600000.0
2009-03-31 08:35:00,1.5179,1.5182,1.5178,1.51815,839800000.0
2009-03-31 08:40:00,1.51825,1.5188,1.51805,1.5183,836599999.0
2009-03-31 08:45:00,1.5183,1.5189,1.5183,1.5189,1355400000.0
2009-03-31 08:50:00,1.5189,1.51915,1.518,1.5183,1366700002.0
2009-03-31 08:55:00,1.5183,1.5185,1.51755,1.5182,835600000.0
2009-03-31 09:00:00,1.5182,1.5185,1.51785,1.51795,1313500000.0
2009-03-31 09:05:00,1.51795,1.5183,1.5178,1.5181,847400000.0
2009-03-31 09:10:00,1.5181,1.519,1.5179,1.5184,1102799999.0
2009-03-31 09:15:00,1.5184,1.5188,1.51825,1.5187,725800000.0
2009-03-31 09:20:00,1.5187,1.5194,1.51825,1.5185,821400000.0
2009-03-31 09:25:00,1.5185,1.51905,1.51845,1.5189,1296200000.0
2009-03-31 09:30:00,1.51885,1.519,1.51805,1.5184,1288000000.0
2009-03-31 09:35:00,1.5183,1.5183,1.51765,1.5181,623200000.0
2009-03-31 09:40:00,1.5181,1.51875,1.5177,1.5186,1429800000.0
2009-03-31 09:45:00,1.5186,1.5186,1.5169,1.5177,1286400000.0
2009-03-31 09:50:00,1.5177,1.5182,1.51715,1.51725,1723600000.0
2009-03-31 09:55:00,1.51725,1.51775,1.517,1.51715,1088600000.0
2009-03-31 10:00:00,1.51715,1.5176,1.5138,1.51555,1746100000.0
2009-03-31 10:05:00,1.51565,1.5164,1.51545,1.5158,1643000000.0
2009-03-31 10:10:00,1.5158,1.5165,1.5156,1.51625,1085200000.0
2009-03-31 10:15:00,1.51625,1.5168,1.516,1.5161,1008699660.0
2009-03-31 10:20:00,1.5161,1.5171,1.516,1.5161,1080400000.0
2009-03-31 10:25:00,1.51615,1.51705,1.51545,1.51625,1511900000.0
2009-03-31 10:30:00,1.51625,1.5169,1.516,1.5165,1067600000.0
2009-03-31 10:35:00,1.51655,1.51705,1.51625,1.5166,1060600000.0
2009-03-31 10:40:00,1.5166,1.51695,1.51645,1.5168,1201600000.0
2009-03-31 10:45:00,1.51685,1.51725,1.5168,1.517,704800000.0
2009-03-31 10:50:00,1.517,1.5171,1.5166,1.5166,405000000.0
2009-03-31 10:55:00,1.51655,1.5168,1.51615,1.5164,967800000.0
2009-03-31 11:00:00,1.5163,1.51775,1.5163,1.5176,960800000.0
2009-03-31 11:05:00,1.5176,1.5177,1.51695,1.517,1011000000.0
2009-03-31 11:10:00,1.51705,1.51765,1.5167,1.51705,1376100000.0
2009-03-31 11:15:00,1.51705,1.5171,1.51585,1.5161,1191000000.0
2009-03-31 11:20:00,1.51615,1.51645,1.516,1.51605,746400000.0
2009-03-31 11:25:00,1.51615,1.51685,1.51615,1.51665,979600000.0
2009-03-31 11:30:00,1.51665,1.51665,1.5157,1.5158,1356199999.0
2009-03-31 11:35:00,1.51575,1.51625,1.5149,1.51575,1537000000.0
2009-03-31 11:40:00,1.51575,1.5161,1.51515,1.5159,991400000.0
2009-03-31 11:45:00,1.51575,1.51595,1.51495,1.5152,1120000000.0
2009-03-31 11:50:00,1.5152,1.51585,1.515,1.51535,888600000.0
2009-03-31 11:55:00,1.5154,1.51585,1.5154,1.51575,537000000.0
2009-03-31 12:00:00,1.5157,1.51575,1.5152,1.5153,896800000.0
2009-03-31 12:05:00,1.5153,1.5157,1.515,1.5151,825000000.0
2009-03-31 12:10:00,1.515,1.51535,1.5145,1.51535,978800000.0
2009-03-31 12:15:00,1.5155,1.5159,1.51505,1.51565,948400000.0
2009-03-31 12:20:00,1.51565,1.51665,1.5155,1.5161,989600000.0
2009-03-31 12:25:00,1.5162,1.5175,1.5162,1.5174,1058800000.0
2009-03-31 12:30:00,1.5174,1.518,1.5172,1.5178,1295200000.0
2009-03-31 12:35:00,1.51785,1.5182,1.5175,1.5176,1593600000.0
2009-03-31 12:40:00,1.5176,1.5178,1.51745,1.5177,1063200000.0
2009-03-31 12:45:00,1.5177,1.518,1.51715,1.51735,1310400000.0
2009-03-31 12:50:00,1.5174,1.51805,1.5172,1.5175,1202400000.0
2009-03-31 12:55:00,1.5175,1.51805,1.5175,1.51775,1188200000.0
2009-03-31 13:00:00,1.5177,1.5178,1.5172,1.5172,1153200000.0
2009-03-31 13:05:00,1.5172,1.5181,1.5168,1.51785,776100000.0
2009-03-31 13:10:00,1.51785,1.518,1.5171,1.51715,931800000.0
2009-03-31 13:15:00,1.5171,1.5172,1.51615,1.5166,760200000.0
2009-03-31 13:20:00,1.51655,1.5167,1.516,1.51645,920600000.0
2009-03-31 13:25:00,1.51645,1.51655,1.5161,1.5165,958800000.0
2009-03-31 13:30:00,1.5165,1.51665,1.5162,1.51635,951000000.0
2009-03-31 13:35:00,1.5163,1.5165,1.51595,1.5165,1160600000.0
2009-03-31 13:40:00,1.5165,1.51655,1.5158,1.516,847000000.0
2009-03-31 13:45:00,1.516,1.51635,1.516,1.5162,635800000.0
2009-03-31 13:50:00,1.5162,1.51665,1.5161,1.5166,916000000.0
2009-03-31 13:55:00,1.5166,1.51675,1.5162,1.5165,1024400000.0
2009-03-31 14:00:00,1.5165,1.5168,1.5158,1.516,1290400000.0
2009-03-31 14:05:00,1.516,1.51615,1.5152,1.51585,1762300000.0
2009-03-31 14:10:00,1.51585,1.51595,1.515,1.51525,1295000000.0
2009-03-31 14:15:00,1.51535,1.51605,1.5152,1.51545,1615000000.0
2009-03-31 14:20:00,1.5155,1.516,1.5152,1.5154,1577200000.0
2009-03-31 14:25:00,1.5154,1.5154,1.5145,1.5148,1373400000.0
2009-03-31 14:30:00,1.5148,1.51535,1.5146,1.5153,1521000000.0
2009-03-31 14:35:00,1.5153,1.5159,1.51505,1.5156,1411200000.0
2009-03-31 14:40:00,1.5156,1.5157,1.5152,1.5154,1373400000.0
2009-03-31 14:45:00,1.5154,1.5158,1.51495,1.5155,1633400000.0
2009-03-31 14:50:00,1.51545,1.51565,1.5148,1.51505,1347700000.0
2009-03-31 14:55:00,1.5152,1.5157,1.5146,1.5147,1758000000.0
2009-03-31 15:00:00,1.51485,1.51615,1.51475,1.5159,1740800000.0
2009-03-31 15:05:00,1.51605,1.5166,1.5155,1.5155,1851600000.0
2009-03-31 15:10:00,1.5155,1.5157,1.515,1.5151,1397200001.0
2009-03-31 15:15:00,1.5151,1.51525,1.5145,1.515,1160600000.0
2009-03-31 15:20:00,1.51495,1.51495,1.5139,1.51405,1368000000.0
2009-03-31 15:25:00,1.51405,1.5148,1.5139,1.51455,1365000000.0
2009-03-31 15:30:00,1.5146,1.5149,1.51405,1.5142,1692000000.0
2009-03-31 15:35:00,1.5142,1.51455,1.51395,1.5142,1254400000.0
2009-03-31 15:40:00,1.5141,1.5143,1.51365,1.5141,1360000000.0
2009-03-31 15:45:00,1.51415,1.5142,1.51325,1.5135,1474800000.0
2009-03-31 15:50:00,1.5135,1.5141,1.51305,1.51405,1315200000.0
2009-03-31 15:55:00,1.51405,1.5142,1.51345,1.5136,1732600001.0
2009-03-31 16:00:00,1.5136,1.51385,1.513,1.51355,1934200001.0
2009-03-31 16:05:00,1.51355,1.51475,1.51345,1.51395,2450200001.0
2009-03-31 16:10:00,1.51405,1.5141,1.51275,1.51275,1424052620.0
2009-03-31 16:15:00,1.51275,1.51355,1.5115,1.51295,2016200000.0
2009-03-31 16:20:00,1.513,1.513,1.51205,1.51205,1176900000.0
2009-03-31 16:25:00,1.5122,1.5124,1.5119,1.5123,1377600000.0
2009-03-31 16:30:00,1.5123,1.5137,1.5123,1.51285,1817000000.0
2009-03-31 16:35:00,1.51285,1.513,1.51225,1.5125,1312400000.0
2009-03-31 16:40:00,1.51245,1.5125,1.5114,1.51165,1556800000.0
2009-03-31 16:45:00,1.5117,1.5119,1.5105,1.51055,1826600000.0
2009-03-31 16:50:00,1.5106,1.5114,1.51055,1.5108,1540800000.0
2009-03-31 16:55:00,1.5108,1.512,1.5092,1.5097,2123099998.0
2009-03-31 17:00:00,1.5098,1.51095,1.5091,1.5105,2621399998.0
2009-03-31 17:05:00,1.51055,1.51155,1.51045,1.511,2165200000.0
2009-03-31 17:10:00,1.511,1.51165,1.511,1.51145,1928200000.0
2009-03-31 17:15:00,1.51145,1.5123,1.5112,1.51145,2234600000.0
2009-03-31 17:20:00,1.51145,1.5121,1.5105,1.5119,1723100000.0
2009-03-31 17:25:00,1.51195,1.51195,1.5103,1.5104,1379600000.0
2009-03-31 17:30:00,1.5104,1.51055,1.51,1.5102,1078600000.0
2009-03-31 17:35:00,1.5102,1.51075,1.51005,1.5102,1201500000.0
2009-03-31 17:40:00,1.51025,1.51045,1.509,1.50975,1430800000.0
2009-03-31 17:45:00,1.50975,1.5107,1.5095,1.5106,1424800000.0
2009-03-31 17:50:00,1.5106,1.51125,1.51025,1.51115,1391400000.0
2009-03-31 17:55:00,1.51115,1.51135,1.51075,1.511,1317400000.0
2009-03-31 18:00:00,1.511,1.5116,1.5107,1.51155,1274400000.0
2009-03-31 18:05:00,1.51155,1.51265,1.511,1.51135,1477400000.0
2009-03-31 18:10:00,1.51135,1.51135,1.5104,1.5108,892199320.0
2009-03-31 18:15:00,1.51075,1.51115,1.51055,1.5108,692400000.0
2009-03-31 18:20:00,1.5108,1.5121,1.51045,1.5111,747000000.0
2009-03-31 18:25:00,1.511,1.5124,1.5104,1.51185,1127300000.0
2009-03-31 18:30:00,1.51195,1.51215,1.51155,1.5118,912800000.0
2009-03-31 18:35:00,1.5118,1.512,1.51095,1.51135,426499660.0
2009-03-31 18:40:00,1.51135,1.51165,1.5112,1.5116,480000000.0
2009-03-31 18:45:00,1.51155,1.5117,1.51125,1.5116,380999660.0
2009-03-31 18:50:00,1.5116,1.5125,1.5114,1.5125,1104000000.0
2009-03-31 18:55:00,1.5125,1.51265,1.51215,1.5124,830800000.0
2009-03-31 19:00:00,1.5124,1.5125,1.5122,1.5122,701200000.0
2009-03-31 19:05:00,1.5122,1.5127,1.5122,1.51245,761600000.0
2009-03-31 19:10:00,1.5125,1.51285,1.5123,1.5126,906000000.0
2009-03-31 19:15:00,1.5126,1.51335,1.51235,1.5127,739500000.0
2009-03-31 19:20:00,1.51285,1.5129,1.5122,1.5125,683200000.0
2009-03-31 19:25:00,1.51255,1.5127,1.5122,1.5124,494400000.0
2009-03-31 19:30:00,1.5125,1.5127,1.51215,1.51235,576700000.0
2009-03-31 19:35:00,1.5124,1.5129,1.51205,1.5127,910000000.0
2009-03-31 19:40:00,1.51275,1.513,1.51225,1.5127,979200000.0
2009-03-31 19:45:00,1.5127,1.51285,1.5122,1.5126,492000000.0
2009-03-31 19:50:00,1.51255,1.51305,1.5125,1.51275,606200000.0
2009-03-31 19:55:00,1.5129,1.5131,1.51265,1.51285,1061800000.0
2009-03-31 20:00:00,1.5128,1.51315,1.5124,1.51295,464400000.0
2009-03-31 20:05:00,1.513,1.5132,1.51265,1.51265,351200000.0
2009-03-31 20:10:00,1.5127,1.5134,1.51255,1.51315,575600000.0
2009-03-31 20:15:00,1.51315,1.5132,1.51265,1.5129,765300000.0
2009-03-31 20:20:00,1.5129,1.51325,1.5128,1.5128,444000000.0
2009-03-31 20:25:00,1.5128,1.5132,1.51265,1.5129,312299660.0
2009-03-31 20:30:00,1.51305,1.5137,1.51235,1.51365,633600000.0
2009-03-31 20:35:00,1.5137,1.5139,1.5127,1.5128,930800000.0
2009-03-31 20:40:00,1.5128,1.5135,1.51275,1.5132,515899660.0
2009-03-31 20:45:00,1.51325,1.5135,1.5132,1.51345,538200000.0
2009-03-31 20:50:00,1.51345,1.5138,1.51325,1.51335,717500000.0
2009-03-31 20:55:00,1.5133,1.51345,1.51315,1.51345,821800000.0
2009-03-31 21:00:00,1.51345,1.5136,1.5132,1.51335,390200000.0
2009-03-31 21:05:00,1.51335,1.51355,1.51295,1.5133,429200000.0
2009-03-31 21:10:00,1.51325,1.5138,1.5129,1.51355,637800000.0
2009-03-31 21:15:00,1.51355,1.5139,1.51355,1.51365,570800000.0
2009-03-31 21:20:00,1.5137,1.51385,1.51355,1.5137,376000000.0
2009-03-31 21:25:00,1.5137,1.51385,1.5131,1.5131,447200000.0
2009-03-31 21:30:00,1.5131,1.5138,1.51305,1.51315,723400000.0
2009-03-31 21:35:00,1.5131,1.5132,1.5121,1.5121,695600000.0
2009-03-31 21:40:00,1.5121,1.5122,1.50955,1.5099,1315499998.0
2009-03-31 21:45:00,1.5098,1.5113,1.50965,1.51105,1038600000.0
2009-03-31 21:50:00,1.511,1.5126,1.511,1.5118,786800000.0
2009-03-31 21:55:00,1.512,1.51265,1.5115,1.5122,598000000.0
2009-03-31 22:00:00,1.51205,1.5124,1.51075,1.5113,569800000.0
2009-03-31 22:05:00,1.5111,1.5117,1.5109,1.51125,417499660.0
2009-03-31 22:10:00,1.5112,1.5112,1.51035,1.51035,298400000.0
2009-03-31 22:15:00,1.5103,1.5107,1.51005,1.5104,318200000.0
2009-03-31 22:20:00,1.5104,1.5108,1.5099,1.5104,244099660.0
2009-03-31 22:25:00,1.5104,1.5107,1.5104,1.5107,256600000.0
2009-03-31 22:30:00,1.5107,1.5107,1.5099,1.5101,219800000.0
2009-03-31 22:35:00,1.51005,1.51035,1.50975,1.50985,461200000.0
2009-03-31 22:40:00,1.50985,1.5104,1.5096,1.5101,381200000.0
2009-03-31 22:45:00,1.51005,1.5105,1.51,1.51035,216400000.0
2009-03-31 22:50:00,1.51035,1.51065,1.50965,1.5098,223400000.0
2009-03-31 22:55:00,1.50985,1.5101,1.5097,1.50975,228000000.0
2009-03-31 23:00:00,1.5097,1.51015,1.509,1.51,182000000.0
2009-03-31 23:05:00,1.50995,1.51,1.50975,1.50975,89400000.0
2009-03-31 23:10:00,1.50975,1.51,1.50935,1.50985,118600000.0
2009-03-31 23:15:00,1.5098,1.5098,1.5096,1.50975,108400000.0
2009-03-31 23:20:00,1.50975,1.5099,1.5096,1.50975,153200000.0
2009-03-31 23:25:00,1.5098,1.50985,1.5096,1.50965,86800000.0
2009-03-31 23:30:00,1.50965,1.51015,1.5095,1.50985,173200000.0
2009-03-31 23:35:00,1.50985,1.5105,1.50985,1.51025,103400000.0
2009-03-31 23:40:00,1.5102,1.5105,1.5102,1.5105,52800000.0
2009-03-31 23:45:00,1.5105,1.5105,1.5099,1.51,201000000.0
2009-03-31 23:50:00,1.51,1.5102,1.50975,1.50975,151600000.0
2009-03-31 23:55:00,1.50975,1.50985,1.5081,1.5081,255699320.0
2009-04-01 00:00:00,1.50815,1.50815,1.50655,1.5078,526800000.0
2009-04-01 00:05:00,1.5079,1.50855,1.5076,1.5084,331600000.0
2009-04-01 00:10:00,1.5084,1.5085,1.50805,1.50835,166600000.0
2009-04-01 00:15:00,1.50825,1.5085,1.5078,1.5083,187000000.0
2009-04-01 00:20:00,1.50835,1.5089,1.5076,1.5082,310500000.0
2009-04-01 00:25:00,1.5082,1.5086,1.5082,1.50855,81000000.0
2009-04-01 00:30:00,1.5083,1.50835,1.50815,1.5082,168800000.0
2009-04-01 00:35:00,1.5082,1.50855,1.508,1.5083,348800000.0
2009-04-01 00:40:00,1.5084,1.5087,1.5083,1.50845,183000000.0
2009-04-01 00:45:00,1.50854,1.5086,1.50823,1.5084,156800000.0
2009-04-01 00:50:00,1.5084,1.50855,1.50788,1.50826,315400000.0
2009-04-01 00:55:00,1.50834,1.5084,1.50789,1.50825,570200000.0
2009-04-01 01:00:00,1.50825,1.5085,1.5079,1.50795,527400000.0
2009-04-01 01:05:00,1.50795,1.50825,1.50795,1.5081,278800000.0
2009-04-01 01:10:00,1.5082,1.5083,1.508,1.5083,176200000.0
2009-04-01 01:15:00,1.5083,1.5085,1.508,1.5083,216200000.0
2009-04-01 01:20:00,1.5083,1.50855,1.5083,1.5085,84600000.0
2009-04-01 01:25:00,1.50845,1.5091,1.50835,1.509,400600000.0
2009-04-01 01:30:00,1.509,1.50955,1.5089,1.50955,213200000.0
2009-04-01 01:35:00,1.50945,1.51,1.509,1.50995,324300000.0
2009-04-01 01:40:00,1.51,1.51045,1.50945,1.51045,119800000.0
2009-04-01 01:45:00,1.5105,1.5106,1.50995,1.50995,136200000.0
2009-04-01 01:50:00,1.50995,1.51025,1.50995,1.51015,602000000.0
2009-04-01 01:55:00,1.51015,1.51035,1.50951,1.51015,350000000.0
2009-04-01 02:00:00,1.51005,1.5101,1.50755,1.50835,1248600000.0
2009-04-01 02:05:00,1.50835,1.50935,1.50795,1.50825,618800000.0
2009-04-01 02:10:00,1.50825,1.5086,1.50595,1.5064,732400000.0
2009-04-01 02:15:00,1.5063,1.50805,1.50615,1.50805,970600000.0
2009-04-01 02:20:00,1.50805,1.50815,1.50755,1.5078,919200000.0
2009-04-01 02:25:00,1.50775,1.5086,1.50775,1.50805,428400000.0
2009-04-01 02:30:00,1.50805,1.5085,1.5071,1.5083,810600000.0
2009-04-01 02:35:00,1.5083,1.5086,1.5067,1.50705,771400000.0
2009-04-01 02:40:00,1.507,1.5075,1.50655,1.5071,565400000.0
2009-04-01 02:45:00,1.5071,1.5093,1.5071,1.5079,645200000.0
2009-04-01 02:50:00,1.5079,1.5094,1.50665,1.50675,872300000.0
2009-04-01 02:55:00,1.50675,1.50765,1.5064,1.50645,1099600000.0
2009-04-01 03:00:00,1.5064,1.5077,1.50625,1.50715,778400000.0
2009-04-01 03:05:00,1.5072,1.50795,1.507,1.50795,633600000.0
2009-04-01 03:10:00,1.5078,1.5095,1.5077,1.5092,1281600000.0
2009-04-01 03:15:00,1.5091,1.5094,1.50835,1.5086,628400000.0
2009-04-01 03:20:00,1.5086,1.5098,1.5083,1.5096,1173000000.0
2009-04-01 03:25:00,1.5096,1.5105,1.50915,1.50955,916800000.0
2009-04-01 03:30:00,1.50955,1.5098,1.5088,1.50895,576200000.0
2009-04-01 03:35:00,1.50895,1.50915,1.5083,1.50885,436200000.0
2009-04-01 03:40:00,1.5089,1.50905,1.50875,1.5089,228800000.0
2009-04-01 03:45:00,1.50885,1.50955,1.50875,1.50955,445600000.0
2009-04-01 03:50:00,1.50955,1.51005,1.50945,1.50945,296400000.0
2009-04-01 03:55:00,1.50945,1.5097,1.50945,1.50945,333000000.0
2009-04-01 04:00:00,1.50945,1.50945,1.5084,1.50865,124200000.0
2009-04-01 04:05:00,1.50865,1.5089,1.50815,1.5083,153200000.0
2009-04-01 04:10:00,1.50825,1.50875,1.5072,1.5074,302800000.0
2009-04-01 04:15:00,1.50735,1.5086,1.50735,1.50845,156000000.0
2009-04-01 04:20:00,1.50845,1.509,1.50845,1.50875,255200000.0
2009-04-01 04:25:00,1.50875,1.5091,1.5085,1.50875,435400000.0
2009-04-01 04:30:00,1.50875,1.50965,1.50835,1.50945,545200000.0
2009-04-01 04:35:00,1.5095,1.5097,1.5089,1.50915,373200000.0
2009-04-01 04:40:00,1.5091,1.5099,1.50895,1.5097,283200000.0
2009-04-01 04:45:00,1.5097,1.5102,1.5094,1.5102,91200000.0
2009-04-01 04:50:00,1.51045,1.51045,1.5101,1.5101,47200000.0
2009-04-01 04:55:00,1.51025,1.51055,1.50965,1.5098,133600000.0
2009-04-01 05:00:00,1.50975,1.50995,1.50925,1.50935,99400000.0
2009-04-01 05:05:00,1.50945,1.5096,1.5092,1.5094,131000000.0
2009-04-01 05:10:00,1.5094,1.50975,1.50925,1.50955,104600000.0
2009-04-01 05:15:00,1.50955,1.50965,1.5093,1.5094,219000000.0
2009-04-01 05:20:00,1.5094,1.5096,1.5093,1.5096,141000000.0
2009-04-01 05:25:00,1.50965,1.50965,1.50925,1.50965,174200000.0
2009-04-01 05:30:00,1.50965,1.50995,1.50935,1.5094,193200000.0
2009-04-01 05:35:00,1.5094,1.5099,1.50935,1.50985,228600000.0
2009-04-01 05:40:00,1.5099,1.50995,1.50895,1.5091,379600000.0
2009-04-01 05:45:00,1.5092,1.5093,1.50845,1.5087,467400000.0
2009-04-01 05:50:00,1.50885,1.51,1.5086,1.5092,402800000.0
2009-04-01 05:55:00,1.50925,1.5096,1.5091,1.5093,444400000.0
2009-04-01 06:00:00,1.5094,1.50945,1.5089,1.50895,355200000.0
2009-04-01 06:05:00,1.50895,1.5091,1.50815,1.50815,339200000.0
2009-04-01 06:10:00,1.50815,1.5085,1.5081,1.50845,495000000.0
2009-04-01 06:15:00,1.50845,1.50875,1.5077,1.50805,514200000.0
2009-04-01 06:20:00,1.508,1.50835,1.50765,1.5079,363400000.0
2009-04-01 06:25:00,1.50785,1.50825,1.50785,1.5081,477600000.0
2009-04-01 06:30:00,1.5081,1.5083,1.5074,1.50785,443800000.0
2009-04-01 06:35:00,1.5078,1.50855,1.5078,1.50815,347800000.0
2009-04-01 06:40:00,1.50815,1.50845,1.508,1.5081,131600000.0
2009-04-01 06:45:00,1.5081,1.50925,1.5081,1.5092,222400000.0
2009-04-01 06:50:00,1.50915,1.50955,1.50868,1.50901,393400000.0
2009-04-01 06:55:00,1.50925,1.50985,1.5092,1.50985,333400000.0
2009-04-01 07:00:00,1.5099,1.50995,1.50915,1.5093,490800000.0
2009-04-01 07:05:00,1.5093,1.5095,1.5092,1.5092,120600000.0
2009-04-01 07:10:00,1.50925,1.5099,1.50845,1.50885,486800000.0
2009-04-01 07:15:00,1.509,1.5094,1.50885,1.50905,173200000.0
2009-04-01 07:20:00,1.50905,1.50935,1.5087,1.5092,633800000.0
2009-04-01 07:25:00,1.50925,1.50995,1.5089,1.50905,616200000.0
2009-04-01 07:30:00,1.50905,1.50985,1.50905,1.50955,472000000.0
2009-04-01 07:35:00,1.5096,1.5104,1.509,1.51,900000000.0
2009-04-01 07:40:00,1.50995,1.51065,1.5099,1.5105,288200000.0
2009-04-01 07:45:00,1.5105,1.5105,1.50945,1.5098,473600000.0
2009-04-01 07:50:00,1.5098,1.50985,1.5091,1.50975,639200000.0
2009-04-01 07:55:00,1.50975,1.5101,1.50935,1.5099,525200000.0
2009-04-01 08:00:00,1.5099,1.51005,1.508,1.5085,868300000.0
2009-04-01 08:05:00,1.5086,1.50865,1.50795,1.5081,926900000.0
2009-04-01 08:10:00,1.5081,1.5084,1.50685,1.5076,959000000.0
2009-04-01 08:15:00,1.50755,1.5078,1.50705,1.5076,731600000.0
2009-04-01 08:20:00,1.5076,1.5084,1.50725,1.5084,919000000.0
2009-04-01 08:25:00,1.5084,1.50845,1.5082,1.50845,718400000.0
2009-04-01 08:30:00,1.50845,1.5095,1.50845,1.509,1434200000.0
2009-04-01 08:35:00,1.509,1.5093,1.509,1.5092,888600000.0
2009-04-01 08:40:00,1.5092,1.50945,1.5092,1.50935,861000000.0
2009-04-01 08:45:00,1.50935,1.50965,1.50905,1.5091,973600000.0
2009-04-01 08:50:00,1.50905,1.5097,1.509,1.50955,1214000000.0
2009-04-01 08:55:00,1.5094,1.50965,1.509,1.509,1447000000.0
2009-04-01 09:00:00,1.50905,1.511,1.50905,1.51055,1743600000.0
2009-04-01 09:05:00,1.5106,1.511,1.51045,1.5109,1570800000.0
2009-04-01 09:10:00,1.5109,1.51185,1.5109,1.5111,997699660.0
2009-04-01 09:15:00,1.5111,1.5113,1.51105,1.51105,772000000.0
2009-04-01 09:20:00,1.51115,1.51145,1.51085,1.51085,873300000.0
2009-04-01 09:25:00,1.51085,1.5111,1.50975,1.5098,1632600000.0
2009-04-01 09:30:00,1.50985,1.51055,1.5097,1.5102,1043400000.0
2009-04-01 09:35:00,1.5102,1.51125,1.5102,1.51115,1023000000.0
2009-04-01 09:40:00,1.51115,1.5112,1.50965,1.5099,1378200000.0
2009-04-01 09:45:00,1.5099,1.5102,1.50955,1.5101,832500000.0
2009-04-01 09:50:00,1.51005,1.51035,1.50945,1.51005,940800000.0
2009-04-01 09:55:00,1.51005,1.5107,1.51,1.5107,998400000.0
2009-04-01 10:00:00,1.5107,1.51105,1.51055,1.51055,1275200003.0
2009-04-01 10:05:00,1.51065,1.51075,1.50905,1.5098,1494400001.0
2009-04-01 10:10:00,1.5098,1.51,1.509,1.5099,917400000.0
2009-04-01 10:15:00,1.5099,1.51015,1.50955,1.50955,1475000000.0
2009-04-01 10:20:00,1.5096,1.5104,1.5095,1.5103,1150800000.0
2009-04-01 10:25:00,1.5103,1.5114,1.51025,1.5114,1195400000.0
2009-04-01 10:30:00,1.51125,1.51135,1.5102,1.51045,1411200000.0
2009-04-01 10:35:00,1.51045,1.51065,1.5098,1.51055,857800000.0
2009-04-01 10:40:00,1.51055,1.51065,1.5103,1.51035,802000000.0
2009-04-01 10:45:00,1.51045,1.5115,1.50995,1.511,1115700000.0
2009-04-01 10:50:00,1.511,1.5116,1.51075,1.51125,1765900001.0
2009-04-01 10:55:00,1.5113,1.5113,1.5104,1.5106,979900000.0
2009-04-01 11:00:00,1.5107,1.5109,1.5104,1.51065,952000000.0
2009-04-01 11:05:00,1.5106,1.5112,1.5105,1.5112,1109200000.0
2009-04-01 11:10:00,1.5112,1.51135,1.5107,1.5111,1412000000.0
2009-04-01 11:15:00,1.51105,1.5115,1.51085,1.5114,741800000.0
2009-04-01 11:20:00,1.51145,1.5116,1.5111,1.51145,1223799997.0
2009-04-01 11:25:00,1.51145,1.5118,1.51105,1.5112,1091199999.0
2009-04-01 11:30:00,1.5112,1.51165,1.5112,1.51155,872600001.0
2009-04-01 11:35:00,1.5114,1.51175,1.5113,1.5116,607500000.0
2009-04-01 11:40:00,1.5116,1.5118,1.5114,1.5114,668000000.0
2009-04-01 11:45:00,1.5114,1.51175,1.5112,1.51165,808400000.0
2009-04-01 11:50:00,1.5116,1.5119,1.5114,1.51175,1073600000.0
2009-04-01 11:55:00,1.51175,1.51265,1.51175,1.5123,1322800000.0
2009-04-01 12:00:00,1.5123,1.5134,1.51225,1.51315,1182800000.0
2009-04-01 12:05:00,1.51315,1.5134,1.51305,1.5132,1045000000.0
2009-04-01 12:10:00,1.513,1.5137,1.513,1.5132,583400000.0
2009-04-01 12:15:00,1.51315,1.51325,1.5127,1.5128,1256300000.0
2009-04-01 12:20:00,1.5128,1.5129,1.51255,1.51255,1085400000.0
2009-04-01 12:25:00,1.51255,1.51275,1.51215,1.5126,952000000.0
2009-04-01 12:30:00,1.5126,1.51265,1.5125,1.51255,473000000.0
2009-04-01 12:35:00,1.51255,1.51305,1.51255,1.51285,865400000.0
2009-04-01 12:40:00,1.5129,1.5129,1.51255,1.51265,587500000.0
2009-04-01 12:45:00,1.5125,1.5127,1.5122,1.5122,537000000.0
2009-04-01 12:50:00,1.5122,1.51255,1.512,1.5122,857000000.0
2009-04-01 12:55:00,1.5121,1.51225,1.51155,1.5119,1170800000.0
2009-04-01 13:00:00,1.51175,1.5121,1.51155,1.512,1193200000.0
2009-04-01 13:05:00,1.51205,1.51225,1.51155,1.51185,1709400003.0
2009-04-01 13:10:00,1.51185,1.512,1.5112,1.5113,1394399999.0
2009-04-01 13:15:00,1.5113,1.51225,1.51115,1.5118,1786700000.0
2009-04-01 13:20:00,1.5118,1.5126,1.5113,1.5123,1003000000.0
2009-04-01 13:25:00,1.5123,1.51265,1.51125,1.5119,1417400000.0
2009-04-01 13:30:00,1.5119,1.51265,1.5115,1.5125,1037200000.0
2009-04-01 13:35:00,1.51255,1.51265,1.5114,1.5116,1144400000.0
2009-04-01 13:40:00,1.51165,1.5118,1.51135,1.51145,719400000.0
2009-04-01 13:45:00,1.5114,1.51235,1.5114,1.51205,1830000000.0
2009-04-01 13:50:00,1.51205,1.51225,1.5114,1.5116,911200000.0
2009-04-01 13:55:00,1.5116,1.5116,1.5112,1.5113,1091000000.0
2009-04-01 14:00:00,1.51135,1.5116,1.511,1.5114,776600000.0
2009-04-01 14:05:00,1.5114,1.5114,1.51055,1.5106,1239000000.0
2009-04-01 14:10:00,1.5106,1.5113,1.5106,1.5108,600000000.0
2009-04-01 14:15:00,1.5108,1.51125,1.50985,1.5104,1166100001.0
2009-04-01 14:20:00,1.5104,1.5127,1.51035,1.51225,1687800001.0
2009-04-01 14:25:00,1.5124,1.51265,1.51215,1.51255,1142400000.0
2009-04-01 14:30:00,1.51245,1.51265,1.5122,1.5123,985200000.0
2009-04-01 14:35:00,1.5123,1.5127,1.51215,1.51235,1055000000.0
2009-04-01 14:40:00,1.5124,1.5126,1.512,1.5122,1096199998.0
2009-04-01 14:45:00,1.51225,1.51225,1.51165,1.512,918200000.0
2009-04-01 14:50:00,1.51195,1.51235,1.5117,1.5123,1310200000.0
2009-04-01 14:55:00,1.5123,1.51275,1.5111,1.5118,1187600000.0
2009-04-01 15:00:00,1.51185,1.51255,1.5116,1.5124,1987600001.0
2009-04-01 15:05:00,1.5124,1.51255,1.5119,1.5124,1779000000.0
2009-04-01 15:10:00,1.51245,1.51255,1.51195,1.5123,1306799999.0
2009-04-01 15:15:00,1.5123,1.5124,1.51065,1.51115,1581800000.0
2009-04-01 15:20:00,1.51115,1.5113,1.5105,1.5108,1623800000.0
2009-04-01 15:25:00,1.5109,1.51105,1.51035,1.5104,1095000001.0
2009-04-01 15:30:00,1.5104,1.51095,1.5103,1.51035,1396700000.0
2009-04-01 15:35:00,1.5103,1.5109,1.5103,1.5107,1416600000.0
2009-04-01 15:40:00,1.51055,1.5121,1.51055,1.51185,1735200000.0
2009-04-01 15:45:00,1.51185,1.5119,1.5104,1.5107,2098099659.0
2009-04-01 15:50:00,1.5107,1.5119,1.51065,1.5117,1563399998.0
2009-04-01 15:55:00,1.5117,1.51225,1.5114,1.5117,1407499659.0
2009-04-01 16:00:00,1.51175,1.5128,1.51175,1.5125,2154499999.0
2009-04-01 16:05:00,1.5125,1.5133,1.51225,1.5129,1847600000.0
2009-04-01 16:10:00,1.5129,1.5141,1.5128,1.51325,2024999999.0
2009-04-01 16:15:00,1.51325,1.5133,1.5127,1.51325,1923899999.0
2009-04-01 16:20:00,1.5132,1.5142,1.5132,1.51385,1849200000.0
2009-04-01 16:25:00,1.51385,1.51415,1.51345,1.51385,1736100000.0
2009-04-01 16:30:00,1.51385,1.5147,1.51375,1.51425,2654299997.0
2009-04-01 16:35:00,1.5144,1.5146,1.5141,1.5145,1641400000.0
2009-04-01 16:40:00,1.51445,1.5148,1.51425,1.5147,1626100001.0
2009-04-01 16:45:00,1.51455,1.5149,1.5144,1.51485,1655400000.0
2009-04-01 16:50:00,1.51475,1.5156,1.5144,1.5156,1746100000.0
2009-04-01 16:55:00,1.51575,1.51645,1.5156,1.51635,1587400000.0
2009-04-01 17:00:00,1.5162,1.5166,1.51575,1.5166,2140000000.0
2009-04-01 17:05:00,1.5165,1.51685,1.5161,1.5166,1395400000.0
2009-04-01 17:10:00,1.5166,1.51685,1.51615,1.51635,1598999999.0
2009-04-01 17:15:00,1.51635,1.51755,1.5162,1.51755,1357100001.0
2009-04-01 17:20:00,1.5176,1.5176,1.51665,1.51685,1492100004.0
2009-04-01 17:25:00,1.51685,1.5172,1.51595,1.5172,1661800000.0
2009-04-01 17:30:00,1.5172,1.5174,1.5164,1.517,1622299999.0
2009-04-01 17:35:00,1.51705,1.5174,1.5162,1.5174,1452799998.0
2009-04-01 17:40:00,1.5174,1.5177,1.5163,1.5164,1882600000.0
2009-04-01 17:45:00,1.51655,1.5167,1.51455,1.51505,1610600002.0
2009-04-01 17:50:00,1.5151,1.51615,1.51495,1.51605,1118400000.0
2009-04-01 17:55:00,1.51605,1.5162,1.51585,1.5159,853500000.0
2009-04-01 18:00:00,1.51595,1.51635,1.5154,1.5157,1115100000.0
2009-04-01 18:05:00,1.5157,1.51625,1.51565,1.51605,649900000.0
2009-04-01 18:10:00,1.51605,1.51735,1.51595,1.51705,826800000.0
2009-04-01 18:15:00,1.51685,1.5173,1.5165,1.517,913800000.0
2009-04-01 18:20:00,1.517,1.51725,1.5164,1.5168,871200000.0
2009-04-01 18:25:00,1.5168,1.51725,1.51665,1.517,534200000.0
2009-04-01 18:30:00,1.517,1.5172,1.5165,1.5171,843400000.0
2009-04-01 18:35:00,1.5171,1.5173,1.51655,1.5171,652800000.0
2009-04-01 18:40:00,1.5171,1.5171,1.51665,1.51675,340600000.0
2009-04-01 18:45:00,1.5167,1.51675,1.5163,1.5164,478400000.0
2009-04-01 18:50:00,1.5164,1.51645,1.51585,1.5163,480600000.0
2009-04-01 18:55:00,1.51625,1.51685,1.51625,1.5166,461800000.0
2009-04-01 19:00:00,1.5166,1.5168,1.51593,1.51646,750000000.0
2009-04-01 19:05:00,1.5167,1.5167,1.5162,1.5162,330800000.0
2009-04-01 19:10:00,1.5162,1.5167,1.5162,1.5166,534400000.0
2009-04-01 19:15:00,1.5166,1.5168,1.5164,1.5168,741200000.0
2009-04-01 19:20:00,1.5167,1.5185,1.5167,1.51805,938600001.0
2009-04-01 19:25:00,1.51805,1.51835,1.51785,1.51805,341000000.0
2009-04-01 19:30:00,1.5181,1.5182,1.5179,1.5179,297000000.0
2009-04-01 19:35:00,1.5178,1.51785,1.5176,1.5176,437000000.0
2009-04-01 19:40:00,1.51765,1.5179,1.5175,1.5175,388200000.0
2009-04-01 19:45:00,1.5174,1.51755,1.517,1.5172,294400000.0
2009-04-01 19:50:00,1.5172,1.5174,1.51705,1.51735,299600000.0
2009-04-01 19:55:00,1.5173,1.5175,1.5171,1.51725,395800000.0
2009-04-01 20:00:00,1.51725,1.5178,1.5171,1.51775,419000000.0
2009-04-01 20:05:00,1.51775,1.5186,1.51765,1.51795,802800000.0
2009-04-01 20:10:00,1.5179,1.5183,1.5171,1.5172,791300000.0
2009-04-01 20:15:00,1.5172,1.5173,1.5165,1.5167,690400000.0
2009-04-01 20:20:00,1.5167,1.5173,1.51615,1.5162,863300000.0
2009-04-01 20:25:00,1.5162,1.51705,1.5162,1.5168,1021400000.0
2009-04-01 20:30:00,1.51675,1.5168,1.51515,1.51525,1334100000.0
2009-04-01 20:35:00,1.51525,1.5157,1.5149,1.5151,942000000.0
2009-04-01 20:40:00,1.51505,1.51605,1.51505,1.51565,1014000000.0
2009-04-01 20:45:00,1.51565,1.5158,1.51545,1.5157,602200000.0
2009-04-01 20:50:00,1.51575,1.5169,1.51575,1.51665,884800000.0
2009-04-01 20:55:00,1.5167,1.51695,1.5166,1.51685,856400000.0
2009-04-01 21:00:00,1.51685,1.5169,1.51565,1.5161,1089899660.0
2009-04-01 21:05:00,1.51615,1.5164,1.51605,1.5161,499400000.0
2009-04-01 21:10:00,1.51605,1.5162,1.5157,1.51585,1349300000.0
2009-04-01 21:15:00,1.51585,1.5162,1.51565,1.5157,827400000.0
2009-04-01 21:20:00,1.5157,1.5161,1.5157,1.5158,518200000.0
2009-04-01 21:25:00,1.5158,1.5163,1.5158,1.5159,597399320.0
2009-04-01 21:30:00,1.51595,1.51595,1.515,1.515,679600000.0
2009-04-01 21:35:00,1.51515,1.5162,1.51515,1.51585,1017500000.0
2009-04-01 21:40:00,1.51595,1.5167,1.5159,1.5165,655000000.0
2009-04-01 21:45:00,1.51655,1.5168,1.51655,1.51665,183000000.0
2009-04-01 21:50:00,1.5166,1.51675,1.51635,1.5164,344400000.0
2009-04-01 21:55:00,1.51645,1.5166,1.51615,1.5165,422600000.0
2009-04-01 22:00:00,1.51645,1.5172,1.5161,1.5169,375000000.0
2009-04-01 22:05:00,1.5169,1.51725,1.51685,1.51705,319500000.0
2009-04-01 22:10:00,1.51705,1.5173,1.517,1.51705,242200000.0
2009-04-01 22:15:00,1.517,1.51735,1.5168,1.5168,327600000.0
2009-04-01 22:20:00,1.5168,1.51685,1.5162,1.5162,284200000.0
2009-04-01 22:25:00,1.5162,1.51635,1.51595,1.51605,266400000.0
2009-04-01 22:30:00,1.51605,1.5162,1.5159,1.5161,264400000.0
2009-04-01 22:35:00,1.5161,1.5166,1.5159,1.5163,406300000.0
2009-04-01 22:40:00,1.5163,1.5167,1.5163,1.5166,224200000.0
2009-04-01 22:45:00,1.51665,1.517,1.51625,1.51645,506600000.0
2009-04-01 22:50:00,1.5165,1.51665,1.5161,1.51655,317300000.0
2009-04-01 22:55:00,1.5161,1.5179,1.5161,1.51715,486800000.0
2009-04-01 23:00:00,1.5171,1.5177,1.5167,1.51765,144600000.0
2009-04-01 23:05:00,1.51765,1.51785,1.51635,1.51715,365600000.0
2009-04-01 23:10:00,1.5172,1.51745,1.51635,1.51655,237800000.0
2009-04-01 23:15:00,1.5165,1.5174,1.5165,1.517,134245000.0
2009-04-01 23:20:00,1.5171,1.51755,1.51685,1.5171,203400000.0
2009-04-01 23:25:00,1.5171,1.51775,1.51685,1.5172,691200000.0
2009-04-01 23:30:00,1.5172,1.5177,1.5172,1.5173,169800000.0
2009-04-01 23:35:00,1.5173,1.5173,1.5171,1.5172,60200000.0
2009-04-01 23:40:00,1.5172,1.51745,1.51685,1.5172,133200000.0
2009-04-01 23:45:00,1.5172,1.5176,1.51715,1.51725,82600000.0
2009-04-01 23:50:00,1.51725,1.51735,1.51675,1.51715,272000000.0
2009-04-01 23:55:00,1.5171,1.5172,1.5166,1.5168,149400000.0
2009-04-02 00:00:00,1.51685,1.5174,1.5168,1.5174,98600000.0
2009-04-02 00:05:00,1.51728,1.5176,1.517,1.5171,624700000.0
2009-04-02 00:10:00,1.5171,1.5171,1.517,1.5171,118400000.0
2009-04-02 00:15:00,1.5171,1.51785,1.5171,1.5173,153800000.0
2009-04-02 00:20:00,1.5176,1.51785,1.51725,1.51769,282600000.0
2009-04-02 00:25:00,1.51748,1.5178,1.51705,1.5173,235200000.0
2009-04-02 00:30:00,1.51745,1.5179,1.51725,1.5177,184400000.0
2009-04-02 00:35:00,1.5177,1.518,1.5175,1.5179,219400000.0
2009-04-02 00:40:00,1.5178,1.5178,1.5171,1.51722,232600001.0
2009-04-02 00:45:00,1.51737,1.5181,1.51734,1.5181,93600000.0
2009-04-02 00:50:00,1.51805,1.51805,1.51685,1.51735,576200000.0
2009-04-02 00:55:00,1.5174,1.51765,1.5168,1.5171,634400000.0
2009-04-02 01:00:00,1.5171,1.5172,1.5168,1.517,360800000.0
2009-04-02 01:05:00,1.517,1.517,1.517,1.517,44000000.0
2009-04-02 01:10:00,1.517,1.5172,1.51675,1.51675,163200000.0
2009-04-02 01:15:00,1.5168,1.5169,1.5168,1.51685,114000000.0
2009-04-02 01:20:00,1.51656,1.51685,1.51656,1.51685,124600000.0
2009-04-02 01:25:00,1.51685,1.51715,1.5168,1.51705,145400000.0
2009-04-02 01:30:00,1.51705,1.51715,1.51685,1.5171,150000000.0
2009-04-02 01:35:00,1.517,1.5172,1.517,1.5172,235600000.0
2009-04-02 01:40:00,1.5172,1.51765,1.517,1.5173,465600000.0
2009-04-02 01:45:00,1.5173,1.51735,1.5167,1.5168,235000000.0
2009-04-02 01:50:00,1.5168,1.517,1.51675,1.5168,130200000.0
2009-04-02 01:55:00,1.5168,1.5169,1.51647,1.5169,138800000.0
2009-04-02 02:00:00,1.5169,1.51795,1.5168,1.51725,862000000.0
2009-04-02 02:05:00,1.51725,1.51815,1.5171,1.51715,654400000.0
2009-04-02 02:10:00,1.51715,1.5175,1.51685,1.517,339400000.0
2009-04-02 02:15:00,1.517,1.51705,1.5168,1.5169,301200000.0
2009-04-02 02:20:00,1.5169,1.51725,1.51668,1.51686,478000000.0
2009-04-02 02:25:00,1.517,1.5172,1.51678,1.517,120200000.0
2009-04-02 02:30:00,1.517,1.51765,1.517,1.5176,424200000.0
2009-04-02 02:35:00,1.5176,1.5177,1.517,1.51715,888200000.0
2009-04-02 02:40:00,1.5172,1.51725,1.5169,1.5171,354400000.0
2009-04-02 02:45:00,1.51725,1.5175,1.517,1.51735,146000000.0
2009-04-02 02:50:00,1.5173,1.5175,1.5168,1.5172,572800000.0
2009-04-02 02:55:00,1.51725,1.51755,1.5168,1.517,790200000.0
2009-04-02 03:00:00,1.51695,1.5172,1.51653,1.51653,306600000.0
2009-04-02 03:05:00,1.5168,1.5169,1.5168,1.51685,219800000.0
2009-04-02 03:10:00,1.5168,1.51725,1.51665,1.517,362400000.0
2009-04-02 03:15:00,1.517,1.51715,1.51635,1.517,360400000.0
2009-04-02 03:20:00,1.517,1.51735,1.517,1.5172,287800000.0
2009-04-02 03:25:00,1.5172,1.5175,1.51695,1.5171,435200000.0
2009-04-02 03:30:00,1.51715,1.51755,1.517,1.51755,330000000.0
2009-04-02 03:35:00,1.5176,1.51785,1.5175,1.5176,348600000.0
2009-04-02 03:40:00,1.5176,1.51775,1.5175,1.5177,406000000.0
2009-04-02 03:45:00,1.5177,1.51785,1.5175,1.51755,565000000.0
2009-04-02 03:50:00,1.5175,1.5178,1.51735,1.5175,548600000.0
2009-04-02 03:55:00,1.5175,1.51765,1.51745,1.5175,233800000.0
2009-04-02 04:00:00,1.5175,1.5177,1.5172,1.5176,645400000.0
2009-04-02 04:05:00,1.5176,1.51765,1.51717,1.51725,224000000.0
2009-04-02 04:10:00,1.51725,1.51755,1.5172,1.5172,564400000.0
2009-04-02 04:15:00,1.51725,1.5176,1.5172,1.5175,334600000.0
2009-04-02 04:20:00,1.5175,1.51765,1.5172,1.51735,340000000.0
2009-04-02 04:25:00,1.51735,1.51815,1.51735,1.5179,516800000.0
2009-04-02 04:30:00,1.5179,1.51835,1.5176,1.51785,843800000.0
2009-04-02 04:35:00,1.51795,1.5183,1.51755,1.51795,469400000.0
2009-04-02 04:40:00,1.51795,1.5181,1.5175,1.5178,614400000.0
2009-04-02 04:45:00,1.51775,1.518,1.5176,1.5179,533800000.0
2009-04-02 04:50:00,1.51795,1.5183,1.51785,1.51795,416400000.0
2009-04-02 04:55:00,1.5179,1.51795,1.51745,1.51785,368600000.0
2009-04-02 05:00:00,1.5178,1.5179,1.5172,1.5175,538600000.0
2009-04-02 05:05:00,1.5175,1.51795,1.5175,1.5179,268000000.0
2009-04-02 05:10:00,1.51785,1.5182,1.51785,1.51785,242000000.0
2009-04-02 05:15:00,1.51785,1.51825,1.51785,1.51795,353800000.0
2009-04-02 05:20:00,1.51815,1.51815,1.51733,1.51786,247600000.0
2009-04-02 05:25:00,1.5179,1.518,1.51745,1.51755,328000000.0
2009-04-02 05:30:00,1.5175,1.5178,1.5175,1.5178,136200000.0
2009-04-02 05:35:00,1.5178,1.51805,1.5177,1.5178,114800000.0
2009-04-02 05:40:00,1.51785,1.5181,1.5178,1.51805,228200000.0
2009-04-02 05:45:00,1.5181,1.51875,1.5181,1.5185,274800000.0
2009-04-02 05:50:00,1.51855,1.5188,1.5182,1.5184,334800000.0
2009-04-02 05:55:00,1.51845,1.51855,1.5183,1.5183,367400000.0
2009-04-02 06:00:00,1.51825,1.5183,1.518,1.51805,324000000.0
2009-04-02 06:05:00,1.5181,1.5183,1.518,1.51815,301200000.0
2009-04-02 06:10:00,1.5181,1.51835,1.5181,1.51825,104800000.0
2009-04-02 06:15:00,1.51835,1.51925,1.51833,1.51886,1082999993.0
2009-04-02 06:20:00,1.5191,1.5192,1.51813,1.519,253000000.0
2009-04-02 06:25:00,1.519,1.51935,1.5189,1.5191,230600000.0
2009-04-02 06:30:00,1.5192,1.51925,1.5188,1.51895,231600000.0
2009-04-02 06:35:00,1.51885,1.51925,1.5187,1.5189,561400000.0
2009-04-02 06:40:00,1.5189,1.51935,1.51885,1.5191,296600000.0
2009-04-02 06:45:00,1.5192,1.5194,1.519,1.5191,235800000.0
2009-04-02 06:50:00,1.51861,1.5191,1.51848,1.51905,358000000.0
2009-04-02 06:55:00,1.51905,1.5191,1.51895,1.51905,87600000.0
2009-04-02 07:00:00,1.5191,1.51925,1.5189,1.5189,345600000.0
2009-04-02 07:05:00,1.5189,1.5192,1.5186,1.5186,167400000.0
2009-04-02 07:10:00,1.5186,1.5187,1.5185,1.5187,262800000.0
2009-04-02 07:15:00,1.5187,1.51885,1.5187,1.51885,113600000.0
2009-04-02 07:20:00,1.5188,1.5189,1.51822,1.51889,454400000.0
2009-04-02 07:25:00,1.5188,1.5194,1.5188,1.5189,226200000.0
2009-04-02 07:30:00,1.5189,1.519,1.5189,1.519,160600000.0
2009-04-02 07:35:00,1.519,1.51905,1.51863,1.51867,364400000.0
2009-04-02 07:40:00,1.5189,1.51925,1.51875,1.519,583000000.0
2009-04-02 07:45:00,1.519,1.5196,1.5189,1.519,1000000000.0
2009-04-02 07:50:00,1.519,1.5192,1.51825,1.51865,1047000000.0
2009-04-02 07:55:00,1.5187,1.5189,1.51845,1.51875,598200000.0
2009-04-02 08:00:00,1.5187,1.5189,1.5174,1.51795,1050000000.0
2009-04-02 08:05:00,1.51795,1.51895,1.5178,1.5185,912400000.0
2009-04-02 08:10:00,1.51855,1.519,1.5184,1.5189,1087600000.0
2009-04-02 08:15:00,1.5189,1.51915,1.5188,1.519,855400000.0
2009-04-02 08:20:00,1.519,1.51965,1.5184,1.5188,1178600000.0
2009-04-02 08:25:00,1.5187,1.51935,1.51835,1.5189,1032700006.0
2009-04-02 08:30:00,1.51895,1.5195,1.5186,1.5191,1065000000.0
2009-04-02 08:35:00,1.5191,1.5192,1.51855,1.5188,1158000000.0
2009-04-02 08:40:00,1.5188,1.51945,1.5186,1.51865,862700000.0
2009-04-02 08:45:00,1.5187,1.5187,1.518,1.5185,1243400000.0
2009-04-02 08:50:00,1.51855,1.519,1.5184,1.5187,887800000.0
2009-04-02 08:55:00,1.51875,1.5192,1.51835,1.519,759200000.0
2009-04-02 09:00:00,1.51895,1.51955,1.51875,1.5195,752800000.0
2009-04-02 09:05:00,1.5195,1.5195,1.5189,1.51905,656200000.0
2009-04-02 09:10:00,1.51915,1.5194,1.5185,1.51895,893600000.0
2009-04-02 09:15:00,1.51895,1.5191,1.5183,1.5186,958800000.0
2009-04-02 09:20:00,1.5186,1.51905,1.51855,1.51875,1069400000.0
2009-04-02 09:25:00,1.51885,1.52025,1.51875,1.52015,1199600000.0
2009-04-02 09:30:00,1.52015,1.52135,1.51975,1.5209,1133999998.0
2009-04-02 09:35:00,1.52075,1.52085,1.51965,1.52085,809800000.0
2009-04-02 09:40:00,1.52085,1.521,1.51885,1.5199,1223200000.0
2009-04-02 09:45:00,1.5199,1.5208,1.51895,1.5202,1477200000.0
2009-04-02 09:50:00,1.5202,1.52045,1.5194,1.5197,1067300000.0
2009-04-02 09:55:00,1.5195,1.5195,1.5188,1.51905,1476900000.0
2009-04-02 10:00:00,1.51905,1.5205,1.51905,1.5205,822000000.0
2009-04-02 10:05:00,1.5204,1.5209,1.52005,1.5201,932000000.0
2009-04-02 10:10:00,1.52025,1.5213,1.5201,1.5209,1127800000.0
2009-04-02 10:15:00,1.521,1.521,1.5198,1.51995,1227700000.0
2009-04-02 10:20:00,1.51995,1.51995,1.51835,1.5195,1398600000.0
2009-04-02 10:25:00,1.51945,1.5203,1.5193,1.51955,1104200000.0
2009-04-02 10:30:00,1.5197,1.5233,1.5197,1.5233,2157100004.0
2009-04-02 10:35:00,1.52325,1.524,1.5223,1.5238,2203600000.0
2009-04-02 10:40:00,1.5238,1.52465,1.5228,1.5229,1182800000.0
2009-04-02 10:45:00,1.5229,1.52385,1.5229,1.52325,1070600000.0
2009-04-02 10:50:00,1.52325,1.52455,1.5232,1.524,1605800000.0
2009-04-02 10:55:00,1.52395,1.524,1.5231,1.52325,1099800000.0
2009-04-02 11:00:00,1.5232,1.52355,1.52315,1.52325,738800000.0
2009-04-02 11:05:00,1.5232,1.5235,1.5225,1.5234,1338800000.0
2009-04-02 11:10:00,1.5234,1.52415,1.5234,1.52375,1251600000.0
2009-04-02 11:15:00,1.5239,1.524,1.52335,1.52355,886000000.0
2009-04-02 11:20:00,1.5236,1.5246,1.5232,1.5245,1389100000.0
2009-04-02 11:25:00,1.5245,1.5245,1.5237,1.5238,1313000000.0
2009-04-02 11:30:00,1.5238,1.526,1.5238,1.5254,1613099999.0
2009-04-02 11:35:00,1.52535,1.526,1.5245,1.5245,1822300000.0
2009-04-02 11:40:00,1.52425,1.5254,1.52415,1.52525,1650399999.0
2009-04-02 11:45:00,1.5252,1.5258,1.52505,1.5252,1417100000.0
2009-04-02 11:50:00,1.5253,1.5258,1.52515,1.5255,937800000.0
2009-04-02 11:55:00,1.5255,1.5257,1.52535,1.5255,793000000.0
2009-04-02 12:00:00,1.5256,1.5257,1.5247,1.52485,962600000.0
2009-04-02 12:05:00,1.5249,1.52505,1.52445,1.52465,1378200000.0
2009-04-02 12:10:00,1.52465,1.5255,1.52455,1.5248,1719600000.0
2009-04-02 12:15:00,1.5248,1.52615,1.5245,1.5259,1672200001.0
2009-04-02 12:20:00,1.5259,1.5262,1.52535,1.5257,1748600000.0
2009-04-02 12:25:00,1.5258,1.52585,1.5251,1.52525,1468200000.0
2009-04-02 12:30:00,1.5253,1.5264,1.52505,1.52535,2193199999.0
2009-04-02 12:35:00,1.5253,1.52565,1.5248,1.5256,1344000000.0
2009-04-02 12:40:00,1.52565,1.52565,1.5248,1.525,1232000000.0
2009-04-02 12:45:00,1.52495,1.5252,1.524,1.52405,1228800000.0
2009-04-02 12:50:00,1.52405,1.5244,1.52395,1.5243,1031100000.0
2009-04-02 12:55:00,1.52425,1.52435,1.5236,1.52395,1033600000.0
2009-04-02 13:00:00,1.5239,1.5245,1.52355,1.5236,1336800000.0
2009-04-02 13:05:00,1.5235,1.5237,1.52285,1.5229,1753400000.0
2009-04-02 13:10:00,1.5229,1.5231,1.5224,1.5226,1295300000.0
2009-04-02 13:15:00,1.5226,1.52285,1.5221,1.5224,1184400000.0
2009-04-02 13:20:00,1.5224,1.52345,1.522,1.5231,1192400000.0
2009-04-02 13:25:00,1.5231,1.5231,1.5226,1.5229,748400000.0
2009-04-02 13:30:00,1.5229,1.523,1.52245,1.5227,1321000000.0
2009-04-02 13:35:00,1.5227,1.5228,1.5222,1.5225,1381000000.0
2009-04-02 13:40:00,1.5225,1.52285,1.5218,1.52215,1355000000.0
2009-04-02 13:45:00,1.5226,1.5258,1.52185,1.525,3158900002.0
2009-04-02 13:50:00,1.525,1.5256,1.5231,1.52525,1973800000.0
2009-04-02 13:55:00,1.5252,1.52555,1.5241,1.52445,2045900000.0
2009-04-02 14:00:00,1.5245,1.5257,1.52445,1.52565,2211400000.0
2009-04-02 14:05:00,1.52555,1.5266,1.52545,1.52585,1693800000.0
2009-04-02 14:10:00,1.52585,1.5264,1.52505,1.52605,2137299999.0
2009-04-02 14:15:00,1.52605,1.5264,1.52555,1.52575,1984000000.0
2009-04-02 14:20:00,1.5258,1.52715,1.52575,1.52625,2084600000.0
2009-04-02 14:25:00,1.5262,1.5263,1.5241,1.5245,1993100000.0
2009-04-02 14:30:00,1.5245,1.5252,1.5236,1.5236,1971900000.0
2009-04-02 14:35:00,1.5236,1.52545,1.5235,1.52535,1883599999.0
2009-04-02 14:40:00,1.5254,1.52746,1.52515,1.5274,3084099995.0
2009-04-02 14:45:00,1.52745,1.528,1.52685,1.5277,3203300000.0
2009-04-02 14:50:00,1.52765,1.5279,1.523,1.52385,2848799999.0
2009-04-02 14:55:00,1.5239,1.52475,1.52305,1.5245,2123100002.0
2009-04-02 15:00:00,1.52465,1.5248,1.52375,1.524,1687800000.0
2009-04-02 15:05:00,1.524,1.52455,1.52325,1.5233,1669400000.0
2009-04-02 15:10:00,1.52345,1.5238,1.5228,1.5236,1821400000.0
2009-04-02 15:15:00,1.5236,1.5248,1.5234,1.5244,1657900000.0
2009-04-02 15:20:00,1.52435,1.5247,1.5238,1.5244,1151400000.0
2009-04-02 15:25:00,1.5244,1.52525,1.5242,1.5248,1902100000.0
2009-04-02 15:30:00,1.52485,1.52495,1.5244,1.5247,1321300000.0
2009-04-02 15:35:00,1.52465,1.52475,1.52385,1.52405,1741400000.0
2009-04-02 15:40:00,1.5239,1.5241,1.5216,1.5229,1632300003.0
2009-04-02 15:45:00,1.52295,1.5235,1.52265,1.52345,1160800000.0
2009-04-02 15:50:00,1.5235,1.5243,1.52285,1.52415,1555800000.0
2009-04-02 15:55:00,1.52415,1.5247,1.5223,1.5228,2032799999.0
2009-04-02 16:00:00,1.52285,1.5232,1.52145,1.5218,1527800000.0
2009-04-02 16:05:00,1.5218,1.52245,1.5212,1.5216,1892000000.0
2009-04-02 16:10:00,1.5216,1.52205,1.5212,1.52175,1752600000.0
2009-04-02 16:15:00,1.5218,1.5234,1.5216,1.52215,1579200000.0
2009-04-02 16:20:00,1.52215,1.5225,1.52205,1.5222,1356500000.0
2009-04-02 16:25:00,1.52215,1.5225,1.5214,1.5221,2392000001.0
2009-04-02 16:30:00,1.5221,1.52225,1.52165,1.5222,1409900000.0
2009-04-02 16:35:00,1.5222,1.5225,1.52205,1.5224,1257400000.0
2009-04-02 16:40:00,1.52235,1.5227,1.5221,1.5226,1347400000.0
2009-04-02 16:45:00,1.52265,1.523,1.52225,1.52255,1543000000.0
2009-04-02 16:50:00,1.5225,1.5234,1.52245,1.52305,1227900000.0
2009-04-02 16:55:00,1.52305,1.52365,1.52285,1.52355,1209800000.0
2009-04-02 17:00:00,1.5236,1.52555,1.5236,1.52455,1879500000.0
2009-04-02 17:05:00,1.5246,1.52525,1.5241,1.52485,1703200000.0
2009-04-02 17:10:00,1.52485,1.52535,1.52435,1.5252,1756600000.0
2009-04-02 17:15:00,1.5252,1.5261,1.525,1.52595,812800000.0
2009-04-02 17:20:00,1.5259,1.52595,1.5241,1.52435,1098200000.0
2009-04-02 17:25:00,1.52445,1.52535,1.52445,1.5252,1374400000.0
2009-04-02 17:30:00,1.5252,1.52575,1.52495,1.5251,1253400000.0
2009-04-02 17:35:00,1.52515,1.52615,1.525,1.526,1194000000.0
2009-04-02 17:40:00,1.526,1.52605,1.5254,1.5259,1180200000.0
2009-04-02 17:45:00,1.52585,1.5261,1.5255,1.52575,1066000000.0
2009-04-02 17:50:00,1.5258,1.52635,1.5251,1.526,1248200000.0
2009-04-02 17:55:00,1.52605,1.5274,1.5259,1.52725,1617400000.0
2009-04-02 18:00:00,1.52725,1.5277,1.5267,1.5274,2081900002.0
2009-04-02 18:05:00,1.5274,1.52805,1.52675,1.5273,1394500000.0
2009-04-02 18:10:00,1.52725,1.5273,1.52685,1.5269,710200000.0
2009-04-02 18:15:00,1.5269,1.52795,1.5269,1.5279,1364200000.0
2009-04-02 18:20:00,1.5279,1.5279,1.52645,1.5272,1648300001.0
2009-04-02 18:25:00,1.5272,1.52805,1.52695,1.5277,1050900000.0
2009-04-02 18:30:00,1.5277,1.5282,1.527,1.5272,1639500000.0
2009-04-02 18:35:00,1.52715,1.52755,1.5268,1.52745,946600000.0
2009-04-02 18:40:00,1.52745,1.52825,1.52735,1.52815,863000000.0
2009-04-02 18:45:00,1.5281,1.5285,1.52805,1.52825,911000000.0
2009-04-02 18:50:00,1.52825,1.5285,1.52735,1.5276,961400000.0
2009-04-02 18:55:00,1.5276,1.5278,1.5271,1.5272,1596400000.0
2009-04-02 19:00:00,1.5272,1.52735,1.5271,1.52725,490000000.0
2009-04-02 19:05:00,1.5272,1.528,1.5268,1.528,1023200000.0
2009-04-02 19:10:00,1.528,1.52815,1.5272,1.52745,850400000.0
2009-04-02 19:15:00,1.5274,1.5277,1.5273,1.5277,511800000.0
2009-04-02 19:20:00,1.5276,1.52835,1.527,1.5283,922400000.0
2009-04-02 19:25:00,1.5283,1.5284,1.52725,1.5279,829800000.0
2009-04-02 19:30:00,1.5279,1.528,1.52745,1.52755,837800000.0
2009-04-02 19:35:00,1.5276,1.52805,1.52745,1.5278,993000000.0
2009-04-02 19:40:00,1.5278,1.528,1.52735,1.5277,250400000.0
2009-04-02 19:45:00,1.5276,1.5282,1.5274,1.52795,419800000.0
2009-04-02 19:50:00,1.528,1.5283,1.52785,1.52805,313400000.0
2009-04-02 19:55:00,1.52805,1.52805,1.5273,1.5276,750200000.0
2009-04-02 20:00:00,1.5276,1.5277,1.5267,1.52705,997800000.0
2009-04-02 20:05:00,1.527,1.52745,1.52635,1.5264,639800000.0
2009-04-02 20:10:00,1.52655,1.5268,1.5265,1.5266,726600000.0
2009-04-02 20:15:00,1.52655,1.5266,1.52515,1.5261,939700000.0
2009-04-02 20:20:00,1.5261,1.52645,1.5258,1.52645,479400000.0
2009-04-02 20:25:00,1.52645,1.52675,1.52575,1.526,565000000.0
2009-04-02 20:30:00,1.526,1.5264,1.5256,1.52635,1082000000.0
2009-04-02 20:35:00,1.5263,1.52645,1.5259,1.5263,694800000.0
2009-04-02 20:40:00,1.52635,1.52715,1.5263,1.52705,702400000.0
2009-04-02 20:45:00,1.5271,1.5272,1.5265,1.5272,644000000.0
2009-04-02 20:50:00,1.52715,1.5273,1.52685,1.52725,510000000.0
2009-04-02 20:55:00,1.5272,1.5284,1.527,1.52825,1124800000.0
2009-04-02 21:00:00,1.5283,1.52835,1.52745,1.5279,912200000.0
2009-04-02 21:05:00,1.5279,1.5283,1.5274,1.52775,1424600000.0
2009-04-02 21:10:00,1.5278,1.5279,1.5277,1.5278,484200000.0
2009-04-02 21:15:00,1.52775,1.52825,1.5276,1.5278,812600000.0
2009-04-02 21:20:00,1.52775,1.52785,1.5277,1.5278,339800000.0
2009-04-02 21:25:00,1.52775,1.5279,1.5277,1.5278,304400000.0
2009-04-02 21:30:00,1.5278,1.52785,1.52765,1.52775,423200000.0
2009-04-02 21:35:00,1.52775,1.528,1.5275,1.5275,635400000.0
2009-04-02 21:40:00,1.52755,1.52795,1.5274,1.52785,695600000.0
2009-04-02 21:45:00,1.5278,1.52785,1.5272,1.52725,681800000.0
2009-04-02 21:50:00,1.5272,1.5275,1.5271,1.5275,380400000.0
2009-04-02 21:55:00,1.5275,1.5275,1.527,1.52715,542600000.0
2009-04-02 22:00:00,1.52725,1.5273,1.52668,1.5273,208400000.0
2009-04-02 22:05:00,1.52703,1.52765,1.52698,1.5271,219400000.0
2009-04-02 22:10:00,1.52715,1.5274,1.5264,1.52725,598800000.0
2009-04-02 22:15:00,1.52725,1.52745,1.52615,1.52635,697800000.0
2009-04-02 22:20:00,1.52635,1.5266,1.5261,1.5263,453800000.0
2009-04-02 22:25:00,1.5263,1.5264,1.52615,1.5262,202800000.0
2009-04-02 22:30:00,1.52625,1.52675,1.52625,1.5265,308600000.0
2009-04-02 22:35:00,1.52655,1.5266,1.52645,1.5265,213200000.0
2009-04-02 22:40:00,1.52655,1.5266,1.5264,1.52645,135200000.0
2009-04-02 22:45:00,1.5264,1.5264,1.52604,1.5264,345800000.0
2009-04-02 22:50:00,1.52645,1.5266,1.5263,1.5265,270400000.0
2009-04-02 22:55:00,1.52645,1.5267,1.5261,1.5262,347400000.0
2009-04-02 23:00:00,1.5261,1.5263,1.5257,1.5259,136000000.0
2009-04-02 23:05:00,1.526,1.5263,1.52595,1.5262,230000000.0
2009-04-02 23:10:00,1.5262,1.5266,1.52604,1.52604,162200000.0
2009-04-02 23:15:00,1.52655,1.5266,1.52595,1.52605,87800000.0
2009-04-02 23:20:00,1.52605,1.52615,1.52578,1.5261,127000000.0
2009-04-02 23:25:00,1.52584,1.5263,1.52568,1.5263,314600000.0
2009-04-02 23:30:00,1.5263,1.52645,1.5257,1.526,46000000.0
2009-04-02 23:35:00,1.52588,1.5262,1.52575,1.52615,69000000.0
2009-04-02 23:40:00,1.5261,1.52618,1.52576,1.526,229600000.0
2009-04-02 23:45:00,1.5261,1.52636,1.52592,1.52625,103400000.0
2009-04-02 23:50:00,1.52625,1.52625,1.52602,1.52625,547399999.0
2009-04-02 23:55:00,1.52625,1.5271,1.52625,1.52645,619200000.0
2009-04-03 00:00:00,1.5265,1.5272,1.52635,1.52685,473500000.0
2009-04-03 00:05:00,1.5269,1.527,1.52645,1.5268,544800000.0
2009-04-03 00:10:00,1.52665,1.5269,1.5265,1.5265,212600000.0
2009-04-03 00:15:00,1.5265,1.5265,1.5265,1.5265,161000000.0
2009-04-03 00:20:00,1.5265,1.5268,1.52605,1.5265,254200000.0
2009-04-03 00:25:00,1.5265,1.52675,1.5265,1.5267,123200000.0
2009-04-03 00:30:00,1.5267,1.52695,1.5264,1.52685,95200000.0
2009-04-03 00:35:00,1.52695,1.527,1.52652,1.52678,236200000.0
2009-04-03 00:40:00,1.527,1.5271,1.52665,1.5267,131000000.0
2009-04-03 00:45:00,1.5264,1.52715,1.5256,1.52705,486200001.0
2009-04-03 00:50:00,1.52705,1.52715,1.5261,1.5266,515400000.0
2009-04-03 00:55:00,1.5265,1.52685,1.5265,1.5268,354400000.0
2009-04-03 01:00:00,1.527,1.527,1.5263,1.5265,360800000.0
2009-04-03 01:05:00,1.52685,1.52695,1.5267,1.5267,144400000.0
2009-04-03 01:10:00,1.52675,1.52695,1.5267,1.5268,142800000.0
2009-04-03 01:15:00,1.52695,1.52725,1.52665,1.52665,139400000.0
2009-04-03 01:20:00,1.52675,1.5272,1.52649,1.5272,152400000.0
2009-04-03 01:25:00,1.52715,1.5272,1.52675,1.52715,134300000.0
2009-04-03 01:30:00,1.52715,1.5272,1.52659,1.5272,117400000.0
2009-04-03 01:35:00,1.52666,1.5276,1.5266,1.5275,287400000.0
2009-04-03 01:40:00,1.52736,1.5278,1.52719,1.5273,253000000.0
2009-04-03 01:45:00,1.5273,1.5276,1.5265,1.52735,398000000.0
2009-04-03 01:50:00,1.5274,1.5277,1.52695,1.5274,228400000.0
2009-04-03 01:55:00,1.5274,1.52745,1.52701,1.52705,180400000.0
2009-04-03 02:00:00,1.52735,1.52775,1.52725,1.5276,243000000.0
2009-04-03 02:05:00,1.5276,1.5277,1.5276,1.5277,70400000.0
2009-04-03 02:10:00,1.5277,1.5278,1.52755,1.52765,382200000.0
2009-04-03 02:15:00,1.52765,1.5283,1.5275,1.5277,1022800000.0
2009-04-03 02:20:00,1.5277,1.5282,1.52745,1.5278,635400000.0
2009-04-03 02:25:00,1.52775,1.5281,1.52753,1.52776,320400000.0
2009-04-03 02:30:00,1.52785,1.528,1.52755,1.52775,411600000.0
2009-04-03 02:35:00,1.5277,1.5277,1.52655,1.52685,521600000.0
2009-04-03 02:40:00,1.5268,1.52695,1.52665,1.5267,660600000.0
2009-04-03 02:45:00,1.5267,1.5267,1.5255,1.5259,521399999.0
2009-04-03 02:50:00,1.52595,1.5266,1.5257,1.52655,420800000.0
2009-04-03 02:55:00,1.52645,1.5267,1.52585,1.5263,548000000.0
2009-04-03 03:00:00,1.52625,1.52635,1.52575,1.52625,287800000.0
2009-04-03 03:05:00,1.5263,1.5266,1.526,1.52615,419400000.0
2009-04-03 03:10:00,1.5261,1.52635,1.52555,1.52595,667400000.0
2009-04-03 03:15:00,1.5259,1.5264,1.5259,1.52595,467200000.0
2009-04-03 03:20:00,1.52595,1.52645,1.5259,1.52625,506000000.0
2009-04-03 03:25:00,1.52615,1.5267,1.526,1.5264,565800000.0
2009-04-03 03:30:00,1.5264,1.5267,1.52595,1.5263,976400000.0
2009-04-03 03:35:00,1.5259,1.5263,1.52563,1.52578,211900000.0
2009-04-03 03:40:00,1.526,1.5266,1.52595,1.526,184200000.0
2009-04-03 03:45:00,1.52605,1.5261,1.5252,1.5255,273200000.0
2009-04-03 03:50:00,1.5255,1.5255,1.5251,1.52515,309400000.0
2009-04-03 03:55:00,1.5251,1.5255,1.52495,1.5254,335200000.0
2009-04-03 04:00:00,1.5254,1.5258,1.5253,1.52565,244800000.0
2009-04-03 04:05:00,1.5257,1.5257,1.52555,1.5256,198400000.0
2009-04-03 04:10:00,1.52513,1.5256,1.52511,1.5253,116400000.0
2009-04-03 04:15:00,1.5253,1.52545,1.525,1.525,523400000.0
2009-04-03 04:20:00,1.525,1.52525,1.52435,1.52465,728600000.0
2009-04-03 04:25:00,1.5247,1.525,1.52445,1.52485,382800000.0
2009-04-03 04:30:00,1.5248,1.5249,1.52435,1.5247,640400002.0
2009-04-03 04:35:00,1.5247,1.52565,1.5247,1.5252,491200000.0
2009-04-03 04:40:00,1.5252,1.52545,1.5251,1.5253,204200000.0
2009-04-03 04:45:00,1.52535,1.52565,1.52525,1.5255,400400000.0
2009-04-03 04:50:00,1.5255,1.526,1.5255,1.52595,316400000.0
2009-04-03 04:55:00,1.5262,1.5268,1.52605,1.52655,527200000.0
2009-04-03 05:00:00,1.52655,1.52655,1.5252,1.52525,468000000.0
2009-04-03 05:05:00,1.5253,1.5259,1.52525,1.5257,548400000.0
2009-04-03 05:10:00,1.5257,1.5257,1.52445,1.5253,441400000.0
2009-04-03 05:15:00,1.5253,1.5257,1.52515,1.52565,280800000.0
2009-04-03 05:20:00,1.52565,1.52565,1.5252,1.5254,347400000.0
2009-04-03 05:25:00,1.5254,1.52575,1.52535,1.5257,401600000.0
2009-04-03 05:30:00,1.5256,1.52595,1.5254,1.52575,291400000.0
2009-04-03 05:35:00,1.5257,1.52605,1.5257,1.52595,210600000.0
2009-04-03 05:40:00,1.526,1.526,1.5253,1.5255,187000000.0
2009-04-03 05:45:00,1.5255,1.52585,1.5255,1.5255,185400000.0
2009-04-03 05:50:00,1.52555,1.5261,1.5255,1.526,436200000.0
2009-04-03 05:55:00,1.52595,1.52625,1.5257,1.526,577000000.0
2009-04-03 06:00:00,1.526,1.52625,1.5256,1.526,369000000.0
2009-04-03 06:05:00,1.526,1.52605,1.526,1.526,155400000.0
2009-04-03 06:10:00,1.526,1.52625,1.52575,1.52575,387200000.0
2009-04-03 06:15:00,1.5257,1.52575,1.5254,1.5255,236000000.0
2009-04-03 06:20:00,1.52545,1.5257,1.52525,1.52535,328400000.0
2009-04-03 06:25:00,1.52535,1.5257,1.5253,1.5255,163000000.0
2009-04-03 06:30:00,1.5255,1.5257,1.5253,1.52555,255800000.0
2009-04-03 06:35:00,1.52555,1.5256,1.52529,1.52539,315600000.0
2009-04-03 06:40:00,1.52555,1.52555,1.52545,1.52545,66600000.0
2009-04-03 06:45:00,1.5254,1.52575,1.52535,1.5255,458000000.0
2009-04-03 06:50:00,1.5255,1.52565,1.5255,1.5255,269000000.0
2009-04-03 06:55:00,1.52555,1.5257,1.5255,1.52555,284000000.0
2009-04-03 07:00:00,1.5256,1.5256,1.52495,1.5251,499000000.0
2009-04-03 07:05:00,1.5251,1.52535,1.52495,1.5251,502600000.0
2009-04-03 07:10:00,1.5251,1.5254,1.525,1.5251,876200000.0
2009-04-03 07:15:00,1.5251,1.52525,1.5251,1.5251,264800000.0
2009-04-03 07:20:00,1.5251,1.52525,1.5251,1.5251,270000000.0
2009-04-03 07:25:00,1.5251,1.5251,1.52475,1.5248,284200000.0
2009-04-03 07:30:00,1.5247,1.5254,1.5245,1.52455,496600000.0
2009-04-03 07:35:00,1.52455,1.5259,1.52455,1.5255,876000000.0
2009-04-03 07:40:00,1.5255,1.5259,1.5251,1.5254,690200000.0
2009-04-03 07:45:00,1.5254,1.52555,1.525,1.52535,505200000.0
2009-04-03 07:50:00,1.52535,1.52535,1.5249,1.5249,356600000.0
2009-04-03 07:55:00,1.52485,1.5255,1.52485,1.5255,545600000.0
2009-04-03 08:00:00,1.5255,1.52625,1.5253,1.5257,529800000.0
2009-04-03 08:05:00,1.5258,1.52655,1.52545,1.52655,569400000.0
2009-04-03 08:10:00,1.52645,1.5267,1.5262,1.5263,430800000.0
2009-04-03 08:15:00,1.5263,1.52665,1.5261,1.5264,661200000.0
2009-04-03 08:20:00,1.52593,1.5267,1.52593,1.5263,430000000.0
2009-04-03 08:25:00,1.52635,1.5274,1.52575,1.52735,670000000.0
2009-04-03 08:30:00,1.52735,1.52735,1.525,1.5251,1477600000.0
2009-04-03 08:35:00,1.525,1.52525,1.52405,1.52505,1316400000.0
2009-04-03 08:40:00,1.52505,1.52525,1.5248,1.52525,636000000.0
2009-04-03 08:45:00,1.52505,1.5256,1.52485,1.52535,626000000.0
2009-04-03 08:50:00,1.52535,1.5256,1.5252,1.5253,771600000.0
2009-04-03 08:55:00,1.5252,1.52565,1.5252,1.5256,671800000.0
2009-04-03 09:00:00,1.52555,1.52605,1.5251,1.5256,1175100000.0
2009-04-03 09:05:00,1.52565,1.526,1.5249,1.52515,912200000.0
2009-04-03 09:10:00,1.5251,1.52575,1.52495,1.5253,687400000.0
2009-04-03 09:15:00,1.5254,1.5271,1.5252,1.52675,1141800004.0
2009-04-03 09:20:00,1.5268,1.5273,1.52675,1.5269,976600000.0
2009-04-03 09:25:00,1.5269,1.5269,1.5264,1.52675,752300000.0
2009-04-03 09:30:00,1.5268,1.5268,1.5258,1.5263,965700000.0
2009-04-03 09:35:00,1.52635,1.52655,1.5261,1.5264,605200000.0
2009-04-03 09:40:00,1.52645,1.5267,1.52605,1.52655,495000000.0
2009-04-03 09:45:00,1.5266,1.5267,1.5261,1.5262,815400000.0
2009-04-03 09:50:00,1.5262,1.52625,1.5258,1.5259,796400000.0
2009-04-03 09:55:00,1.52585,1.526,1.5251,1.5258,977100000.0
2009-04-03 10:00:00,1.5258,1.5268,1.5258,1.5266,766000000.0
2009-04-03 10:05:00,1.5266,1.5269,1.5257,1.52665,1412000000.0
2009-04-03 10:10:00,1.5267,1.5269,1.5262,1.5268,615600000.0
2009-04-03 10:15:00,1.5269,1.5269,1.52625,1.5265,689000000.0
2009-04-03 10:20:00,1.5265,1.5275,1.5264,1.5265,1038500000.0
2009-04-03 10:25:00,1.5265,1.5269,1.52645,1.52655,1079800000.0
2009-04-03 10:30:00,1.5266,1.52695,1.52645,1.5267,1197600000.0
2009-04-03 10:35:00,1.5266,1.52725,1.52635,1.5264,1417700000.0
2009-04-03 10:40:00,1.5264,1.5271,1.52625,1.5269,727800000.0
2009-04-03 10:45:00,1.5269,1.5269,1.52575,1.5259,913400000.0
2009-04-03 10:50:00,1.5259,1.5267,1.52575,1.5262,866200000.0
2009-04-03 10:55:00,1.5262,1.5269,1.52595,1.5266,662200000.0
2009-04-03 11:00:00,1.5266,1.52675,1.5262,1.52655,896800000.0
2009-04-03 11:05:00,1.52655,1.5267,1.52605,1.5266,845000000.0
2009-04-03 11:10:00,1.5266,1.52725,1.52605,1.5266,829600000.0
2009-04-03 11:15:00,1.5266,1.5269,1.52645,1.5266,742400000.0
2009-04-03 11:20:00,1.5266,1.5267,1.5262,1.5263,445800000.0
2009-04-03 11:25:00,1.5263,1.5263,1.5251,1.5252,601400000.0
2009-04-03 11:30:00,1.5252,1.5256,1.525,1.5255,820600000.0
2009-04-03 11:35:00,1.52545,1.5256,1.52455,1.52495,782000000.0
2009-04-03 11:40:00,1.525,1.5252,1.5248,1.52485,507400000.0
2009-04-03 11:45:00,1.52485,1.52495,1.5247,1.5249,456400000.0
2009-04-03 11:50:00,1.5249,1.525,1.52465,1.52485,255200000.0
2009-04-03 11:55:00,1.5249,1.5251,1.5247,1.5251,592200000.0
2009-04-03 12:00:00,1.52505,1.52515,1.52465,1.5247,601400000.0
2009-04-03 12:05:00,1.52485,1.52515,1.5237,1.524,793800000.0
2009-04-03 12:10:00,1.524,1.5247,1.5236,1.5247,993399999.0
2009-04-03 12:15:00,1.5247,1.5247,1.52395,1.5244,743300000.0
2009-04-03 12:20:00,1.5244,1.5244,1.52355,1.5241,913800000.0
2009-04-03 12:25:00,1.52415,1.5244,1.5238,1.52425,495600000.0
2009-04-03 12:30:00,1.52435,1.52465,1.524,1.52425,431200000.0
2009-04-03 12:35:00,1.5241,1.5245,1.52385,1.5245,658800000.0
2009-04-03 12:40:00,1.5245,1.5252,1.52435,1.525,1012600000.0
2009-04-03 12:45:00,1.525,1.52515,1.5244,1.52465,706800000.0
2009-04-03 12:50:00,1.52465,1.5247,1.52405,1.52425,284000000.0
2009-04-03 12:55:00,1.52425,1.5244,1.52385,1.5241,638000000.0
2009-04-03 13:00:00,1.5241,1.5247,1.524,1.5246,611400000.0
2009-04-03 13:05:00,1.5246,1.5247,1.5242,1.5243,748800000.0
2009-04-03 13:10:00,1.5243,1.5246,1.52415,1.52425,518000000.0
2009-04-03 13:15:00,1.52425,1.52475,1.52425,1.52465,625400000.0
2009-04-03 13:20:00,1.52465,1.52515,1.52415,1.52425,1203900000.0
2009-04-03 13:25:00,1.5242,1.5246,1.52355,1.52415,1024200000.0
2009-04-03 13:30:00,1.5242,1.5246,1.5242,1.5246,601800000.0
2009-04-03 13:35:00,1.52455,1.52475,1.52365,1.52365,632800000.0
2009-04-03 13:40:00,1.52365,1.524,1.52345,1.5236,957600000.0
2009-04-03 13:45:00,1.52355,1.5244,1.5235,1.52375,727000000.0
2009-04-03 13:50:00,1.5238,1.52395,1.52345,1.52395,488200000.0
2009-04-03 13:55:00,1.5239,1.5241,1.5238,1.524,373600000.0
2009-04-03 14:00:00,1.524,1.5241,1.52375,1.524,414400000.0
2009-04-03 14:05:00,1.5239,1.524,1.523,1.5231,927300000.0
2009-04-03 14:10:00,1.5231,1.52355,1.5224,1.52345,1241800000.0
2009-04-03 14:15:00,1.52335,1.5236,1.5229,1.5233,1072100000.0
2009-04-03 14:20:00,1.5233,1.5235,1.5226,1.52305,1187200000.0
2009-04-03 14:25:00,1.523,1.5242,1.5227,1.5229,1311800000.0
2009-04-03 14:30:00,1.52305,1.5273,1.5227,1.5266,3112300006.0
2009-04-03 14:35:00,1.5265,1.5268,1.52545,1.52555,1544800000.0
2009-04-03 14:40:00,1.5255,1.5259,1.52485,1.5249,1847900000.0
2009-04-03 14:45:00,1.5249,1.525,1.52165,1.522,1863000000.0
2009-04-03 14:50:00,1.5221,1.52285,1.52175,1.5225,2440900007.0
2009-04-03 14:55:00,1.52245,1.5238,1.52245,1.5233,1900000000.0
2009-04-03 15:00:00,1.5233,1.5233,1.5209,1.52185,1954800000.0
2009-04-03 15:05:00,1.522,1.5226,1.52175,1.5224,1829400000.0
2009-04-03 15:10:00,1.5224,1.52325,1.5217,1.5229,1349000000.0
2009-04-03 15:15:00,1.5229,1.52315,1.52245,1.523,1417000000.0
2009-04-03 15:20:00,1.5231,1.5233,1.5223,1.5229,1416000000.0
2009-04-03 15:25:00,1.52305,1.5232,1.5218,1.5222,1437900000.0
2009-04-03 15:30:00,1.5223,1.52305,1.52175,1.52285,1735499999.0
2009-04-03 15:35:00,1.52285,1.5235,1.5217,1.5218,1383000000.0
2009-04-03 15:40:00,1.5218,1.5228,1.5215,1.52245,1272000000.0
2009-04-03 15:45:00,1.52245,1.5229,1.5213,1.5214,1361000000.0
2009-04-03 15:50:00,1.5214,1.5217,1.521,1.5211,1179800000.0
2009-04-03 15:55:00,1.52105,1.5225,1.5208,1.52235,1391600000.0
2009-04-03 16:00:00,1.5223,1.5223,1.5213,1.5213,1509500001.0
2009-04-03 16:05:00,1.52135,1.52185,1.5212,1.52175,1111000000.0
2009-04-03 16:10:00,1.52185,1.5219,1.5214,1.52155,1190600000.0
2009-04-03 16:15:00,1.52165,1.52275,1.52155,1.52215,1380900000.0
2009-04-03 16:20:00,1.52215,1.5226,1.52165,1.52165,1400000000.0
2009-04-03 16:25:00,1.52165,1.5229,1.52155,1.5226,1581400001.0
2009-04-03 16:30:00,1.5226,1.523,1.5224,1.5229,1078400000.0
2009-04-03 16:35:00,1.52295,1.52295,1.5217,1.522,1250400000.0
2009-04-03 16:40:00,1.52195,1.5224,1.52155,1.5216,1080400000.0
2009-04-03 16:45:00,1.5216,1.5219,1.5215,1.5217,1019800000.0
2009-04-03 16:50:00,1.52165,1.523,1.52165,1.5225,1287200000.0
2009-04-03 16:55:00,1.52255,1.52305,1.52235,1.523,689200000.0
2009-04-03 17:00:00,1.523,1.52325,1.5227,1.5231,1440600000.0
2009-04-03 17:05:00,1.5231,1.5236,1.5229,1.5234,1142300000.0
2009-04-03 17:10:00,1.5235,1.52395,1.52315,1.52335,1017200000.0
2009-04-03 17:15:00,1.52335,1.524,1.5231,1.5235,1406600000.0
2009-04-03 17:20:00,1.52345,1.5236,1.52245,1.5227,1349700000.0
2009-04-03 17:25:00,1.5227,1.523,1.52215,1.52265,1289000002.0
2009-04-03 17:30:00,1.52265,1.5231,1.5226,1.52285,806000000.0
2009-04-03 17:35:00,1.5229,1.525,1.5229,1.52465,1467000000.0
2009-04-03 17:40:00,1.52465,1.52465,1.52375,1.5241,1054400000.0
2009-04-03 17:45:00,1.5241,1.5242,1.5235,1.5242,1233800000.0
2009-04-03 17:50:00,1.5241,1.52455,1.5238,1.52415,1083800000.0
2009-04-03 17:55:00,1.5241,1.5244,1.5225,1.5226,1348500000.0
2009-04-03 18:00:00,1.5226,1.5226,1.52125,1.5225,848100000.0
2009-04-03 18:05:00,1.5225,1.5225,1.5215,1.522,546400000.0
2009-04-03 18:10:00,1.522,1.5222,1.5215,1.5222,723200000.0
2009-04-03 18:15:00,1.52225,1.52285,1.52225,1.52255,778600000.0
2009-04-03 18:20:00,1.5226,1.52295,1.52225,1.5229,471400000.0
2009-04-03 18:25:00,1.5229,1.5236,1.52275,1.52305,496200000.0
2009-04-03 18:30:00,1.5231,1.52325,1.5225,1.52325,597000000.0
2009-04-03 18:35:00,1.5232,1.52415,1.52315,1.52385,646800000.0
2009-04-03 18:40:00,1.5239,1.52395,1.5228,1.52325,637400000.0
2009-04-03 18:45:00,1.5233,1.5237,1.5231,1.5234,886400000.0
2009-04-03 18:50:00,1.52345,1.5235,1.52285,1.52295,732300000.0
2009-04-03 18:55:00,1.5229,1.52305,1.5225,1.52275,533400000.0
2009-04-03 19:00:00,1.5227,1.523,1.5226,1.5229,285400000.0
2009-04-03 19:05:00,1.5229,1.52385,1.5229,1.5234,428800000.0
2009-04-03 19:10:00,1.5234,1.5236,1.5233,1.52335,325200000.0
2009-04-03 19:15:00,1.52335,1.5237,1.52335,1.52355,533400000.0
2009-04-03 19:20:00,1.5236,1.52365,1.52325,1.52325,525800000.0
2009-04-03 19:25:00,1.52325,1.5238,1.52275,1.5237,567000000.0
2009-04-03 19:30:00,1.52375,1.5243,1.5235,1.52355,732900000.0
2009-04-03 19:35:00,1.5236,1.52415,1.5236,1.52395,666000000.0
2009-04-03 19:40:00,1.524,1.5248,1.5239,1.5248,385400000.0
2009-04-03 19:45:00,1.52475,1.5252,1.52435,1.525,358800000.0
2009-04-03 19:50:00,1.52505,1.5253,1.525,1.52505,431800000.0
2009-04-03 19:55:00,1.52505,1.5252,1.52465,1.52495,368000000.0
2009-04-03 20:00:00,1.5249,1.5252,1.5248,1.52485,411000000.0
2009-04-03 20:05:00,1.52485,1.5251,1.5244,1.52445,1164200000.0
2009-04-03 20:10:00,1.5245,1.5252,1.5242,1.5246,974600000.0
2009-04-03 20:15:00,1.52455,1.52525,1.52435,1.5251,584200000.0
2009-04-03 20:20:00,1.5251,1.52575,1.5251,1.52555,593200000.0
2009-04-03 20:25:00,1.5255,1.5264,1.5253,1.5259,902800000.0
2009-04-03 20:30:00,1.5259,1.5264,1.52575,1.5261,853600000.0
2009-04-03 20:35:00,1.5261,1.52625,1.5252,1.5257,895400000.0
2009-04-03 20:40:00,1.52585,1.52585,1.52465,1.5248,685600000.0
2009-04-03 20:45:00,1.52485,1.52615,1.52485,1.5259,914700000.0
2009-04-03 20:50:00,1.5259,1.52615,1.52535,1.5255,607000000.0
2009-04-03 20:55:00,1.5255,1.52625,1.52485,1.52555,977500000.0
2009-04-03 21:00:00,1.5256,1.5258,1.52495,1.52525,730300000.0
2009-04-03 21:05:00,1.5252,1.52525,1.52475,1.5251,754500000.0
2009-04-03 21:10:00,1.5251,1.52525,1.5248,1.52505,446800000.0
2009-04-03 21:15:00,1.525,1.52525,1.5249,1.5251,303800000.0
2009-04-03 21:20:00,1.5251,1.5257,1.5251,1.52535,313000000.0
2009-04-03 21:25:00,1.52535,1.5258,1.52525,1.5254,269200000.0
2009-04-03 21:30:00,1.5254,1.52555,1.525,1.525,388800000.0
2009-04-03 21:35:00,1.525,1.525,1.52455,1.5247,362400000.0
2009-04-03 21:40:00,1.52465,1.5249,1.5246,1.5246,329600000.0
2009-04-03 21:45:00,1.5246,1.5247,1.5242,1.5243,471900000.0
2009-04-03 21:50:00,1.5243,1.5251,1.52375,1.5249,649600000.0
2009-04-03 21:55:00,1.52485,1.52535,1.5246,1.5252,331500000.0
2009-04-03 22:00:00,1.52535,1.52635,1.52505,1.526,442400000.0
2009-04-03 22:05:00,1.52595,1.52625,1.5256,1.52593,346200000.0
2009-04-03 22:10:00,1.52615,1.52625,1.5259,1.52605,262600000.0
2009-04-03 22:15:00,1.5261,1.5261,1.52559,1.5259,346200000.0
2009-04-03 22:20:00,1.52558,1.52595,1.52425,1.52495,405000000.0
2009-04-03 22:25:00,1.52495,1.5258,1.52395,1.5243,588400000.0
2009-04-03 22:30:00,1.52435,1.52555,1.5243,1.525,650000000.0
2009-04-03 22:35:00,1.52505,1.52545,1.52455,1.5254,300000000.0
2009-04-03 22:40:00,1.5254,1.526,1.5246,1.52475,740600000.0
2009-04-03 22:45:00,1.52475,1.52585,1.5234,1.5244,803600000.0
2009-04-03 22:50:00,1.5245,1.5249,1.52405,1.52465,463200000.0
2009-04-03 22:55:00,1.5246,1.52525,1.52285,1.5244,610200000.0
2009-04-05 23:00:00,1.52485,1.52629,1.5239,1.526,195800000.0
2009-04-05 23:05:00,1.52596,1.52636,1.5255,1.5255,137600000.0
2009-04-05 23:10:00,1.5255,1.5256,1.5249,1.5249,139800000.0
2009-04-05 23:15:00,1.5251,1.52555,1.52485,1.52535,70400000.0
2009-04-05 23:20:00,1.52524,1.52563,1.52465,1.5256,148000000.0
2009-04-05 23:25:00,1.52542,1.52579,1.52527,1.52556,236400000.0
2009-04-05 23:30:00,1.52555,1.5265,1.52555,1.52648,47600000.0
2009-04-05 23:35:00,1.52641,1.5265,1.52607,1.52609,111200000.0
2009-04-05 23:40:00,1.5262,1.5268,1.5259,1.52643,236600000.0
2009-04-05 23:45:00,1.5265,1.52678,1.52522,1.526,335800000.0
2009-04-05 23:50:00,1.52605,1.5267,1.52595,1.5263,104400000.0
2009-04-05 23:55:00,1.5265,1.5266,1.5257,1.52645,100000000.0
2009-04-06 00:00:00,1.5265,1.5269,1.52615,1.52675,118753200.0
2009-04-06 00:05:00,1.52675,1.5269,1.5254,1.5266,314600000.0
2009-04-06 00:10:00,1.5265,1.5268,1.52625,1.5264,145204600.0
2009-04-06 00:15:00,1.52645,1.5267,1.5252,1.52575,346017200.0
2009-04-06 00:20:00,1.52575,1.5264,1.52555,1.52625,258600000.0
2009-04-06 00:25:00,1.52635,1.5268,1.526,1.5265,368400000.0
2009-04-06 00:30:00,1.52625,1.5266,1.526,1.52615,269400000.0
2009-04-06 00:35:00,1.52615,1.52685,1.5261,1.52685,162800000.0
2009-04-06 00:40:00,1.5269,1.527,1.5262,1.52625,334000000.0
2009-04-06 00:45:00,1.5259,1.5267,1.5252,1.526,547200000.0
2009-04-06 00:50:00,1.526,1.52625,1.526,1.5262,174600000.0
2009-04-06 00:55:00,1.52625,1.5267,1.52595,1.52605,361800000.0
2009-04-06 01:00:00,1.52605,1.5262,1.5259,1.526,318200000.0
2009-04-06 01:05:00,1.5261,1.52645,1.5259,1.5264,470200000.0
2009-04-06 01:10:00,1.5265,1.52675,1.5259,1.526,244400000.0
2009-04-06 01:15:00,1.52605,1.52645,1.5259,1.526,353000000.0
2009-04-06 01:20:00,1.526,1.52605,1.526,1.526,117600000.0
2009-04-06 01:25:00,1.526,1.5265,1.5259,1.5261,106200000.0
2009-04-06 01:30:00,1.526,1.52635,1.526,1.526,222400000.0
2009-04-06 01:35:00,1.52635,1.5267,1.52581,1.52621,90800000.0
2009-04-06 01:40:00,1.52628,1.5265,1.52579,1.5265,167200000.0
2009-04-06 01:45:00,1.5265,1.52665,1.52604,1.52627,228600000.0
2009-04-06 01:50:00,1.5265,1.5265,1.5259,1.52619,453200000.0
2009-04-06 01:55:00,1.5263,1.5269,1.5259,1.5262,377800000.0
2009-04-06 02:00:00,1.5262,1.52705,1.5262,1.52665,748000000.0
2009-04-06 02:05:00,1.5267,1.5273,1.5263,1.527,802000000.0
2009-04-06 02:10:00,1.52695,1.5274,1.5264,1.5266,1217200000.0
2009-04-06 02:15:00,1.52665,1.5269,1.5264,1.5267,572000000.0
2009-04-06 02:20:00,1.52665,1.52725,1.52645,1.52705,587000000.0
2009-04-06 02:25:00,1.52705,1.52745,1.52635,1.52725,575000000.0
2009-04-06 02:30:00,1.52725,1.52725,1.5263,1.5264,372400000.0
2009-04-06 02:35:00,1.5265,1.5265,1.52565,1.5262,451400000.0
2009-04-06 02:40:00,1.5263,1.5266,1.526,1.5264,488200000.0
2009-04-06 02:45:00,1.52645,1.52675,1.5263,1.52655,593000000.0
2009-04-06 02:50:00,1.52655,1.5269,1.52655,1.52685,216600000.0
2009-04-06 02:55:00,1.5268,1.5273,1.5267,1.5268,421000000.0
2009-04-06 03:00:00,1.5268,1.527,1.5262,1.5265,654000000.0
2009-04-06 03:05:00,1.5265,1.5266,1.52615,1.5262,451400000.0
2009-04-06 03:10:00,1.52625,1.52755,1.52625,1.52745,750800000.0
2009-04-06 03:15:00,1.5273,1.5276,1.5269,1.527,473600000.0
2009-04-06 03:20:00,1.527,1.52755,1.5269,1.52705,678400000.0
2009-04-06 03:25:00,1.52705,1.5277,1.527,1.52735,610000000.0
2009-04-06 03:30:00,1.5273,1.52775,1.5272,1.52735,663800001.0
2009-04-06 03:35:00,1.5273,1.5278,1.527,1.5271,684000000.0
2009-04-06 03:40:00,1.5271,1.5273,1.52679,1.52683,358600000.0
2009-04-06 03:45:00,1.5271,1.52735,1.5265,1.5269,705400000.0
2009-04-06 03:50:00,1.5269,1.52695,1.52615,1.52635,519000000.0
2009-04-06 03:55:00,1.52635,1.52635,1.5256,1.5262,473200000.0
2009-04-06 04:00:00,1.5262,1.52625,1.526,1.526,214600000.0
2009-04-06 04:05:00,1.526,1.52635,1.526,1.5261,664000000.0
2009-04-06 04:10:00,1.5261,1.5271,1.5261,1.5264,555400000.0
2009-04-06 04:15:00,1.52645,1.527,1.52635,1.5267,930400000.0
2009-04-06 04:20:00,1.5267,1.527,1.526,1.5264,621200000.0
2009-04-06 04:25:00,1.5264,1.52645,1.526,1.5263,400800000.0
2009-04-06 04:30:00,1.52625,1.527,1.52615,1.52675,559600000.0
2009-04-06 04:35:00,1.52675,1.52675,1.5261,1.5266,508600000.0
2009-04-06 04:40:00,1.5266,1.52705,1.5261,1.5264,768400000.0
2009-04-06 04:45:00,1.5264,1.52645,1.5257,1.526,473200000.0
2009-04-06 04:50:00,1.526,1.52605,1.5257,1.5258,377200000.0
2009-04-06 04:55:00,1.5258,1.526,1.5254,1.52595,808600000.0
2009-04-06 05:00:00,1.52595,1.5261,1.52565,1.52595,526800000.0
2009-04-06 05:05:00,1.52585,1.52595,1.52535,1.5257,384600000.0
2009-04-06 05:10:00,1.5257,1.52615,1.52555,1.52615,191200000.0
2009-04-06 05:15:00,1.5262,1.5262,1.52591,1.52591,76600000.0
2009-04-06 05:20:00,1.52606,1.5265,1.52586,1.52625,279200000.0
2009-04-06 05:25:00,1.5264,1.52645,1.5258,1.5259,462400000.0
2009-04-06 05:30:00,1.5259,1.52625,1.52557,1.526,299800000.0
2009-04-06 05:35:00,1.52605,1.52645,1.52585,1.5262,422400000.0
2009-04-06 05:40:00,1.52615,1.5264,1.5259,1.52611,399600000.0
2009-04-06 05:45:00,1.52635,1.527,1.526,1.5269,225200000.0
2009-04-06 05:50:00,1.5267,1.52725,1.5266,1.5271,303800000.0
2009-04-06 05:55:00,1.5271,1.52735,1.52685,1.5271,290800000.0
2009-04-06 06:00:00,1.5271,1.5273,1.52645,1.52655,589200000.0
2009-04-06 06:05:00,1.52655,1.52655,1.52605,1.52635,388800000.0
2009-04-06 06:10:00,1.52635,1.5265,1.52625,1.52625,164400000.0
2009-04-06 06:15:00,1.52625,1.5264,1.5262,1.5263,253200000.0
2009-04-06 06:20:00,1.5263,1.5269,1.52625,1.5269,280400000.0
2009-04-06 06:25:00,1.52685,1.52715,1.52665,1.527,541400000.0
2009-04-06 06:30:00,1.527,1.52715,1.5269,1.52715,212600000.0
2009-04-06 06:35:00,1.52715,1.52755,1.527,1.5275,139400000.0
2009-04-06 06:40:00,1.5275,1.52775,1.5274,1.5275,235200000.0
2009-04-06 06:45:00,1.5276,1.52785,1.52695,1.5274,342800000.0
2009-04-06 06:50:00,1.5274,1.52755,1.5269,1.5274,445800000.0
2009-04-06 06:55:00,1.5274,1.52755,1.52705,1.52705,387400000.0
2009-04-06 07:00:00,1.5272,1.5276,1.5272,1.5275,303200000.0
2009-04-06 07:05:00,1.52755,1.5277,1.5274,1.5275,188200000.0
2009-04-06 07:10:00,1.5275,1.5275,1.5266,1.5269,638600000.0
2009-04-06 07:15:00,1.5269,1.52725,1.52685,1.52705,326400000.0
2009-04-06 07:20:00,1.52705,1.5274,1.52705,1.5271,278000000.0
2009-04-06 07:25:00,1.5271,1.52785,1.52695,1.5272,513800000.0
2009-04-06 07:30:00,1.52735,1.52775,1.5272,1.52755,279400000.0
2009-04-06 07:35:00,1.52765,1.5278,1.5272,1.5274,532000000.0
2009-04-06 07:40:00,1.5274,1.5277,1.52675,1.5272,359600000.0
2009-04-06 07:45:00,1.5272,1.5276,1.527,1.52745,364800000.0
2009-04-06 07:50:00,1.52745,1.52765,1.5273,1.52765,330000000.0
2009-04-06 07:55:00,1.5277,1.52815,1.52755,1.5278,432000000.0
2009-04-06 08:00:00,1.5278,1.52815,1.52755,1.5278,633400000.0
2009-04-06 08:05:00,1.5278,1.52835,1.52755,1.52815,891000000.0
2009-04-06 08:10:00,1.5282,1.52835,1.528,1.52825,320400000.0
2009-04-06 08:15:00,1.5282,1.52825,1.5278,1.5279,187800000.0
2009-04-06 08:20:00,1.5279,1.5281,1.52755,1.5276,446600000.0
2009-04-06 08:25:00,1.5276,1.5282,1.52755,1.528,549600000.0
2009-04-06 08:30:00,1.5279,1.5281,1.5277,1.52775,582400000.0
2009-04-06 08:35:00,1.52775,1.52825,1.5277,1.5279,957000000.0
2009-04-06 08:40:00,1.52795,1.528,1.5277,1.528,839400000.0
2009-04-06 08:45:00,1.5278,1.5283,1.52775,1.5282,647800000.0
2009-04-06 08:50:00,1.52825,1.5286,1.528,1.52805,703200001.0
2009-04-06 08:55:00,1.52805,1.5288,1.528,1.5286,808900000.0
2009-04-06 09:00:00,1.5286,1.5287,1.5277,1.5281,1119700000.0
2009-04-06 09:05:00,1.5281,1.5285,1.5278,1.5284,1259200000.0
2009-04-06 09:10:00,1.52835,1.52865,1.52805,1.5284,1387800008.0
2009-04-06 09:15:00,1.5284,1.5286,1.52815,1.5283,1244200000.0
2009-04-06 09:20:00,1.5283,1.52915,1.5283,1.5289,1196100000.0
2009-04-06 09:25:00,1.5289,1.5291,1.5287,1.5288,970600000.0
2009-04-06 09:30:00,1.5288,1.52925,1.5287,1.5292,681800000.0
2009-04-06 09:35:00,1.5292,1.52995,1.5285,1.5285,1584899999.0
2009-04-06 09:40:00,1.5285,1.5289,1.52815,1.5286,1314000000.0
2009-04-06 09:45:00,1.5286,1.5289,1.5282,1.5285,896200002.0
2009-04-06 09:50:00,1.5285,1.5285,1.52755,1.52765,1154600002.0
2009-04-06 09:55:00,1.5277,1.5278,1.52655,1.5269,1345400000.0
2009-04-06 10:00:00,1.5269,1.5271,1.52485,1.5262,1339052300.0
2009-04-06 10:05:00,1.5262,1.5268,1.5262,1.52675,910200000.0
2009-04-06 10:10:00,1.52675,1.5269,1.52635,1.52675,672600000.0
2009-04-06 10:15:00,1.52675,1.52785,1.52675,1.5271,1153100000.0
2009-04-06 10:20:00,1.5271,1.52715,1.52605,1.5263,1229200000.0
2009-04-06 10:25:00,1.5263,1.52675,1.5258,1.5265,1278599996.0
2009-04-06 10:30:00,1.5265,1.5266,1.5261,1.5262,688400000.0
2009-04-06 10:35:00,1.5262,1.5272,1.5262,1.5269,1056800000.0
2009-04-06 10:40:00,1.5269,1.5275,1.5269,1.5273,791800000.0
2009-04-06 10:45:00,1.5274,1.5274,1.52655,1.5267,619000000.0
2009-04-06 10:50:00,1.5267,1.5269,1.5264,1.5266,653600000.0
2009-04-06 10:55:00,1.5266,1.5267,1.5264,1.5266,530200000.0
2009-04-06 11:00:00,1.5266,1.52705,1.5266,1.5269,780400000.0
2009-04-06 11:05:00,1.5269,1.5272,1.52685,1.527,680800000.0
2009-04-06 11:10:00,1.527,1.5272,1.5268,1.5268,516000000.0
2009-04-06 11:15:00,1.5268,1.5271,1.5267,1.5271,763400000.0
2009-04-06 11:20:00,1.5271,1.5276,1.5268,1.527,813600000.0
2009-04-06 11:25:00,1.52705,1.5271,1.5267,1.527,1166000000.0
2009-04-06 11:30:00,1.527,1.52755,1.527,1.5274,574200000.0
2009-04-06 11:35:00,1.5274,1.52805,1.52705,1.5277,994600000.0
2009-04-06 11:40:00,1.5277,1.5277,1.5269,1.5271,1123600000.0
2009-04-06 11:45:00,1.5271,1.52765,1.527,1.527,1093600000.0
2009-04-06 11:50:00,1.527,1.5274,1.5264,1.5266,1182700000.0
2009-04-06 11:55:00,1.5266,1.527,1.5266,1.5267,1648000000.0
2009-04-06 12:00:00,1.52675,1.52705,1.5265,1.5268,1220600000.0
2009-04-06 12:05:00,1.5268,1.5273,1.5266,1.5266,1130200000.0
2009-04-06 12:10:00,1.52655,1.5268,1.52605,1.5264,1187400000.0
2009-04-06 12:15:00,1.5263,1.5268,1.52625,1.5265,1063600000.0
2009-04-06 12:20:00,1.5265,1.52685,1.5262,1.5268,1141800000.0
2009-04-06 12:25:00,1.5267,1.52715,1.52655,1.5271,512800000.0
2009-04-06 12:30:00,1.5271,1.5274,1.52695,1.52725,543600000.0
2009-04-06 12:35:00,1.52725,1.5276,1.52705,1.52735,653199998.0
2009-04-06 12:40:00,1.5273,1.52745,1.52695,1.52695,687800000.0
2009-04-06 12:45:00,1.52695,1.52715,1.5267,1.5268,551400000.0
2009-04-06 12:50:00,1.5268,1.5268,1.52615,1.52645,1038200000.0
2009-04-06 12:55:00,1.5265,1.52665,1.5264,1.52655,959600000.0
2009-04-06 13:00:00,1.5265,1.52695,1.5264,1.52675,1054599999.0
2009-04-06 13:05:00,1.52675,1.52685,1.52645,1.52675,1489000000.0
2009-04-06 13:10:00,1.52675,1.527,1.52655,1.5266,1464799996.0
2009-04-06 13:15:00,1.52665,1.52675,1.52635,1.5264,1250400000.0
2009-04-06 13:20:00,1.5264,1.5266,1.526,1.526,1027800000.0
2009-04-06 13:25:00,1.526,1.5261,1.52585,1.526,555300000.0
2009-04-06 13:30:00,1.526,1.52615,1.52575,1.5258,734400000.0
2009-04-06 13:35:00,1.5258,1.52595,1.52545,1.52555,1044000000.0
2009-04-06 13:40:00,1.5255,1.52565,1.525,1.5255,844200001.0
2009-04-06 13:45:00,1.5255,1.5257,1.52535,1.5255,599600001.0
2009-04-06 13:50:00,1.5255,1.52555,1.5254,1.5254,642400000.0
2009-04-06 13:55:00,1.5254,1.5254,1.52365,1.5243,1324000000.0
2009-04-06 14:00:00,1.52435,1.52475,1.52395,1.5243,1312000000.0
2009-04-06 14:05:00,1.52435,1.5247,1.52375,1.5238,1077200000.0
2009-04-06 14:10:00,1.5238,1.52495,1.5236,1.52495,813200000.0
2009-04-06 14:15:00,1.5249,1.5252,1.5243,1.5244,1218800000.0
2009-04-06 14:20:00,1.5244,1.5245,1.5229,1.5233,1611000000.0
2009-04-06 14:25:00,1.5233,1.5238,1.5231,1.5232,1453700000.0
2009-04-06 14:30:00,1.5232,1.5236,1.5229,1.5235,1147000000.0
2009-04-06 14:35:00,1.5235,1.52425,1.52335,1.52415,867000000.0
2009-04-06 14:40:00,1.5242,1.5247,1.5242,1.5246,743000000.0
2009-04-06 14:45:00,1.5246,1.525,1.5245,1.52485,603800000.0
2009-04-06 14:50:00,1.52485,1.5251,1.5244,1.5248,949600000.0
2009-04-06 14:55:00,1.52485,1.52525,1.5248,1.52515,1212999997.0
2009-04-06 15:00:00,1.5252,1.5253,1.52465,1.52525,1226400000.0
2009-04-06 15:05:00,1.5252,1.52555,1.52485,1.5254,1146400000.0
2009-04-06 15:10:00,1.52545,1.5255,1.52425,1.5254,1805200000.0
2009-04-06 15:15:00,1.5254,1.5255,1.5238,1.5247,1293200000.0
2009-04-06 15:20:00,1.5247,1.5253,1.5242,1.5242,1421400000.0
2009-04-06 15:25:00,1.5242,1.5242,1.5236,1.5239,1111800000.0
2009-04-06 15:30:00,1.52385,1.52415,1.52365,1.5241,1512800000.0
2009-04-06 15:35:00,1.5241,1.52415,1.5235,1.5236,1157600000.0
2009-04-06 15:40:00,1.5236,1.52375,1.5234,1.52345,1095400000.0
2009-04-06 15:45:00,1.52345,1.524,1.5231,1.5234,1803200000.0
2009-04-06 15:50:00,1.52345,1.5238,1.52325,1.5237,1315800000.0
2009-04-06 15:55:00,1.5237,1.5239,1.5235,1.5238,1050400000.0
2009-04-06 16:00:00,1.5238,1.5252,1.52345,1.5252,1360600000.0
2009-04-06 16:05:00,1.5252,1.5253,1.5245,1.5253,1936600000.0
2009-04-06 16:10:00,1.5253,1.5254,1.52425,1.5244,1267400000.0
2009-04-06 16:15:00,1.52435,1.52455,1.52345,1.5243,1429000000.0
2009-04-06 16:20:00,1.52425,1.5244,1.5238,1.524,1573000000.0
2009-04-06 16:25:00,1.5241,1.52445,1.52315,1.5234,1763800000.0
2009-04-06 16:30:00,1.5234,1.5242,1.52335,1.52365,1210400000.0
2009-04-06 16:35:00,1.5237,1.52375,1.5229,1.5232,1145700000.0
2009-04-06 16:40:00,1.5232,1.5233,1.5227,1.5232,1167400000.0
2009-04-06 16:45:00,1.5232,1.52435,1.5231,1.5243,1337100000.0
2009-04-06 16:50:00,1.5243,1.5243,1.5234,1.5235,1680800000.0
2009-04-06 16:55:00,1.52355,1.52395,1.5235,1.5236,1366800000.0
2009-04-06 17:00:00,1.5236,1.52365,1.52255,1.523,1945600000.0
2009-04-06 17:05:00,1.523,1.52335,1.52235,1.5232,1841600000.0
2009-04-06 17:10:00,1.5232,1.5236,1.52245,1.52275,1763400000.0
2009-04-06 17:15:00,1.5227,1.5236,1.5223,1.5236,1835200000.0
2009-04-06 17:20:00,1.5236,1.5243,1.5234,1.52375,1767600001.0
2009-04-06 17:25:00,1.5237,1.52465,1.5234,1.5239,1310200000.0
2009-04-06 17:30:00,1.52385,1.52435,1.52375,1.5243,776600000.0
2009-04-06 17:35:00,1.5244,1.5246,1.524,1.5242,1234200000.0
2009-04-06 17:40:00,1.52425,1.5246,1.524,1.52415,1382800000.0
2009-04-06 17:45:00,1.52415,1.5245,1.52395,1.5243,1043800000.0
2009-04-06 17:50:00,1.5243,1.5243,1.52315,1.52355,1004000000.0
2009-04-06 17:55:00,1.52355,1.5238,1.5221,1.5221,1263400000.0
2009-04-06 18:00:00,1.5221,1.5235,1.5221,1.5233,1402000000.0
2009-04-06 18:05:00,1.5233,1.5238,1.5231,1.5235,1347600000.0
2009-04-06 18:10:00,1.5235,1.524,1.52215,1.5227,1216800000.0
2009-04-06 18:15:00,1.5226,1.5226,1.522,1.5223,896399999.0
2009-04-06 18:20:00,1.52205,1.5224,1.522,1.5221,752400000.0
2009-04-06 18:25:00,1.5221,1.52225,1.5215,1.52175,938500000.0
2009-04-06 18:30:00,1.5218,1.5221,1.52165,1.52165,744800000.0
2009-04-06 18:35:00,1.52165,1.52215,1.5215,1.522,778800000.0
2009-04-06 18:40:00,1.5221,1.52275,1.52205,1.5226,516000000.0
2009-04-06 18:45:00,1.5226,1.5227,1.52225,1.5225,655800000.0
2009-04-06 18:50:00,1.5223,1.5229,1.5223,1.52265,435200000.0
2009-04-06 18:55:00,1.52265,1.5229,1.5223,1.5223,705400000.0
2009-04-06 19:00:00,1.5223,1.5226,1.5223,1.5225,1191200000.0
2009-04-06 19:05:00,1.5225,1.52275,1.5223,1.52235,929400000.0
2009-04-06 19:10:00,1.52235,1.5226,1.5223,1.5225,502200000.0
2009-04-06 19:15:00,1.5225,1.52285,1.52245,1.52275,661800000.0
2009-04-06 19:20:00,1.5227,1.52285,1.52245,1.5227,699000000.0
2009-04-06 19:25:00,1.5227,1.52295,1.52235,1.52255,860600000.0
2009-04-06 19:30:00,1.5226,1.52285,1.52225,1.5227,506000000.0
2009-04-06 19:35:00,1.5227,1.52285,1.522,1.52285,563600000.0
2009-04-06 19:40:00,1.52285,1.52355,1.52285,1.52355,294400000.0
2009-04-06 19:45:00,1.52355,1.5244,1.52345,1.52384,587200000.0
2009-04-06 19:50:00,1.524,1.524,1.5236,1.5237,226800000.0
2009-04-06 19:55:00,1.5237,1.5242,1.5237,1.5242,790000000.0
2009-04-06 20:00:00,1.5242,1.52475,1.52415,1.5246,923800000.0
2009-04-06 20:05:00,1.5246,1.5248,1.5242,1.52445,751000000.0
2009-04-06 20:10:00,1.52455,1.5247,1.5243,1.5245,477800000.0
2009-04-06 20:15:00,1.5245,1.5246,1.52405,1.52415,469800000.0
2009-04-06 20:20:00,1.5241,1.5243,1.5237,1.5237,683400000.0
2009-04-06 20:25:00,1.5237,1.5238,1.52265,1.523,685600000.0
2009-04-06 20:30:00,1.523,1.5231,1.52225,1.5223,484300000.0
2009-04-06 20:35:00,1.5223,1.5231,1.5223,1.523,454400000.0
2009-04-06 20:40:00,1.523,1.52325,1.5227,1.52325,437600000.0
2009-04-06 20:45:00,1.5232,1.5236,1.52305,1.5235,773200000.0
2009-04-06 20:50:00,1.5235,1.524,1.52325,1.5238,498200000.0
2009-04-06 20:55:00,1.5238,1.5239,1.5223,1.5229,740600000.0
2009-04-06 21:00:00,1.5229,1.5233,1.5225,1.5228,743000000.0
2009-04-06 21:05:00,1.5228,1.523,1.52255,1.5228,556800000.0
2009-04-06 21:10:00,1.52295,1.5234,1.52285,1.5233,467000000.0
2009-04-06 21:15:00,1.5233,1.52385,1.52315,1.5237,462400000.0
2009-04-06 21:20:00,1.5237,1.52395,1.52355,1.52395,256000000.0
2009-04-06 21:25:00,1.5239,1.5242,1.5236,1.524,357800000.0
2009-04-06 21:30:00,1.524,1.52445,1.5236,1.524,743600000.0
2009-04-06 21:35:00,1.524,1.524,1.52345,1.5236,226200000.0
2009-04-06 21:40:00,1.5236,1.5238,1.52331,1.5236,194600000.0
2009-04-06 21:45:00,1.52365,1.52385,1.52355,1.52385,378200000.0
2009-04-06 21:50:00,1.52405,1.52465,1.52405,1.5243,513800000.0
2009-04-06 21:55:00,1.5243,1.5245,1.5241,1.5242,323200000.0
2009-04-06 22:00:00,1.52435,1.52505,1.52403,1.52427,390800000.0
2009-04-06 22:05:00,1.52433,1.52465,1.5242,1.5244,229400000.0
2009-04-06 22:10:00,1.5245,1.5245,1.524,1.524,342200000.0
2009-04-06 22:15:00,1.52405,1.52415,1.524,1.524,152400000.0
2009-04-06 22:20:00,1.524,1.5241,1.52365,1.52405,110200000.0
2009-04-06 22:25:00,1.524,1.5241,1.5237,1.52385,331800000.0
2009-04-06 22:30:00,1.5239,1.52395,1.5237,1.5238,311000000.0
2009-04-06 22:35:00,1.5238,1.52385,1.52313,1.5238,149800000.0
2009-04-06 22:40:00,1.5238,1.52415,1.5237,1.5237,329800000.0
2009-04-06 22:45:00,1.5237,1.5244,1.52355,1.5241,484000000.0
2009-04-06 22:50:00,1.5241,1.5247,1.5233,1.52415,643100000.0
2009-04-06 22:55:00,1.52415,1.52435,1.52415,1.5243,176300000.0
2009-04-06 23:00:00,1.5243,1.5244,1.52375,1.52405,143200000.0
2009-04-06 23:05:00,1.52395,1.5241,1.5239,1.52395,176000000.0
2009-04-06 23:10:00,1.5239,1.5243,1.5232,1.5238,284800000.0
2009-04-06 23:15:00,1.52375,1.52405,1.52345,1.52355,144000000.0
2009-04-06 23:20:00,1.52355,1.5237,1.52355,1.52355,67200000.0
2009-04-06 23:25:00,1.5235,1.5238,1.52315,1.52365,170600000.0
2009-04-06 23:30:00,1.5236,1.52405,1.5232,1.5233,259400000.0
2009-04-06 23:35:00,1.5233,1.5238,1.52305,1.52305,671000000.0
2009-04-06 23:40:00,1.5232,1.5234,1.5229,1.523,162430500.0
2009-04-06 23:45:00,1.523,1.523,1.52214,1.52226,173550000.0
2009-04-06 23:50:00,1.5229,1.52295,1.5229,1.52295,63200000.0
2009-04-06 23:55:00,1.52295,1.5234,1.5227,1.52305,433600001.0
2009-04-07 00:00:00,1.523,1.52355,1.523,1.52325,255600000.0
2009-04-07 00:05:00,1.52325,1.52335,1.5225,1.5225,221200000.0
2009-04-07 00:10:00,1.5226,1.5235,1.5226,1.523,750400002.0
2009-04-07 00:15:00,1.52295,1.52315,1.5226,1.52315,359000000.0
2009-04-07 00:20:00,1.523,1.52355,1.5226,1.52285,363800000.0
2009-04-07 00:25:00,1.5231,1.5237,1.5229,1.52305,618400000.0
2009-04-07 00:30:00,1.5232,1.5235,1.52293,1.52323,358200000.0
2009-04-07 00:35:00,1.5235,1.5242,1.5234,1.5235,696400000.0
2009-04-07 00:40:00,1.5235,1.5238,1.5229,1.5236,582000000.0
2009-04-07 00:45:00,1.5235,1.5236,1.52315,1.5233,181600000.0
2009-04-07 00:50:00,1.5233,1.52335,1.5232,1.5232,54200000.0
2009-04-07 00:55:00,1.5232,1.52335,1.5232,1.5232,392000000.0
2009-04-07 01:00:00,1.5232,1.5235,1.52315,1.5233,247000000.0
2009-04-07 01:05:00,1.5233,1.5233,1.5232,1.5232,76800000.0
2009-04-07 01:10:00,1.52315,1.52335,1.52296,1.5232,303400000.0
2009-04-07 01:15:00,1.5232,1.52335,1.5227,1.52285,398000000.0
2009-04-07 01:20:00,1.5229,1.523,1.52245,1.5225,397200000.0
2009-04-07 01:25:00,1.5225,1.5228,1.5221,1.5223,629600000.0
2009-04-07 01:30:00,1.5223,1.52245,1.52135,1.52205,787599998.0
2009-04-07 01:35:00,1.5221,1.5231,1.52165,1.52275,1186000000.0
2009-04-07 01:40:00,1.5227,1.5229,1.521,1.5211,709800000.0
2009-04-07 01:45:00,1.5211,1.52125,1.52045,1.5211,433800002.0
2009-04-07 01:50:00,1.5211,1.5216,1.52045,1.5206,828000000.0
2009-04-07 01:55:00,1.5206,1.52085,1.51645,1.51645,1168500000.0
2009-04-07 02:00:00,1.5163,1.5168,1.5153,1.5168,1183499999.0
2009-04-07 02:05:00,1.5168,1.5184,1.51665,1.5175,791000000.0
2009-04-07 02:10:00,1.5175,1.518,1.517,1.5179,847400000.0
2009-04-07 02:15:00,1.51785,1.5182,1.51755,1.5176,419600000.0
2009-04-07 02:20:00,1.5176,1.5185,1.51755,1.51835,554600000.0
2009-04-07 02:25:00,1.51835,1.51865,1.51805,1.5181,432200000.0
2009-04-07 02:30:00,1.51815,1.51915,1.51755,1.518,1002600000.0
2009-04-07 02:35:00,1.51805,1.5183,1.5177,1.51785,559800000.0
2009-04-07 02:40:00,1.5178,1.5182,1.5178,1.51805,176000000.0
2009-04-07 02:45:00,1.518,1.51805,1.51715,1.5172,764600000.0
2009-04-07 02:50:00,1.5172,1.51805,1.51655,1.5168,1001600000.0
2009-04-07 02:55:00,1.5168,1.5168,1.51565,1.51625,862000000.0
2009-04-07 03:00:00,1.51635,1.51705,1.51625,1.5169,798799999.0
2009-04-07 03:05:00,1.5169,1.51755,1.51635,1.51745,658000000.0
2009-04-07 03:10:00,1.5175,1.51765,1.5171,1.5173,252400000.0
2009-04-07 03:15:00,1.5171,1.5177,1.5169,1.51745,605000000.0
2009-04-07 03:20:00,1.51725,1.51805,1.51725,1.5179,357000000.0
2009-04-07 03:25:00,1.5179,1.51795,1.5176,1.5176,642400000.0
2009-04-07 03:30:00,1.5176,1.518,1.5174,1.5178,493800000.0
2009-04-07 03:35:00,1.51775,1.5184,1.5174,1.5184,343600000.0
2009-04-07 03:40:00,1.5184,1.51915,1.51815,1.5191,690800000.0
2009-04-07 03:45:00,1.5191,1.5193,1.5187,1.519,530200000.0
2009-04-07 03:50:00,1.519,1.519,1.5185,1.51865,622600005.0
2009-04-07 03:55:00,1.51875,1.51925,1.5185,1.519,496200000.0
2009-04-07 04:00:00,1.519,1.51915,1.5184,1.51885,690200000.0
2009-04-07 04:05:00,1.51885,1.5192,1.5186,1.51865,310200000.0
2009-04-07 04:10:00,1.5186,1.51865,1.5184,1.5184,129800000.0
2009-04-07 04:15:00,1.5184,1.5184,1.518,1.518,383800000.0
2009-04-07 04:20:00,1.518,1.5182,1.5179,1.518,571600000.0
2009-04-07 04:25:00,1.518,1.5182,1.51745,1.5178,527200000.0
2009-04-07 04:30:00,1.5178,1.51805,1.5178,1.518,169200000.0
2009-04-07 04:35:00,1.51805,1.51808,1.51754,1.51805,108800000.0
2009-04-07 04:40:00,1.518,1.5188,1.518,1.51825,355200000.0
2009-04-07 04:45:00,1.5183,1.51865,1.518,1.5182,613600000.0
2009-04-07 04:50:00,1.5182,1.51845,1.51795,1.51805,326600000.0
2009-04-07 04:55:00,1.518,1.5187,1.518,1.5186,318000000.0
2009-04-07 05:00:00,1.51855,1.51855,1.5182,1.5182,336200000.0
2009-04-07 05:05:00,1.5182,1.51865,1.51815,1.5183,363200000.0
2009-04-07 05:10:00,1.5183,1.5185,1.51796,1.5182,172600000.0
2009-04-07 05:15:00,1.51799,1.5182,1.5177,1.5177,87200000.0
2009-04-07 05:20:00,1.51775,1.5179,1.5174,1.5179,196600000.0
2009-04-07 05:25:00,1.5179,1.5179,1.51745,1.51775,204600000.0
2009-04-07 05:30:00,1.51775,1.518,1.5176,1.518,160200000.0
2009-04-07 05:35:00,1.518,1.518,1.5178,1.518,137200000.0
2009-04-07 05:40:00,1.518,1.51855,1.5179,1.5185,366200000.0
2009-04-07 05:45:00,1.5185,1.51895,1.51825,1.51865,531600000.0
2009-04-07 05:50:00,1.5187,1.5188,1.5186,1.51865,127400000.0
2009-04-07 05:55:00,1.51845,1.5186,1.5181,1.5181,137600000.0
2009-04-07 06:00:00,1.5181,1.51855,1.51765,1.51855,622400000.0
2009-04-07 06:05:00,1.51855,1.51855,1.51825,1.5184,418000000.0
2009-04-07 06:10:00,1.5184,1.51855,1.5182,1.5182,497400000.0
2009-04-07 06:15:00,1.5182,1.51825,1.51805,1.51805,330600000.0
2009-04-07 06:20:00,1.5181,1.5181,1.51755,1.5176,352400000.0
2009-04-07 06:25:00,1.5176,1.51775,1.5165,1.5167,265800000.0
2009-04-07 06:30:00,1.51675,1.518,1.5164,1.518,862200000.0
2009-04-07 06:35:00,1.518,1.51875,1.5175,1.5184,579000000.0
2009-04-07 06:40:00,1.51845,1.51985,1.5184,1.5193,749800000.0
2009-04-07 06:45:00,1.5193,1.51955,1.51905,1.51905,380800000.0
2009-04-07 06:50:00,1.5191,1.51935,1.51885,1.519,535200000.0
2009-04-07 06:55:00,1.51905,1.51905,1.5189,1.51895,423000000.0
2009-04-07 07:00:00,1.519,1.5193,1.51885,1.519,1031200000.0
2009-04-07 07:05:00,1.5191,1.5192,1.5181,1.5188,926200000.0
2009-04-07 07:10:00,1.5188,1.519,1.51845,1.5188,487300000.0
2009-04-07 07:15:00,1.5188,1.5188,1.5185,1.5185,227400000.0
2009-04-07 07:20:00,1.5185,1.51885,1.518,1.5183,731600000.0
2009-04-07 07:25:00,1.5183,1.5187,1.5175,1.5178,986600000.0
2009-04-07 07:30:00,1.5178,1.5185,1.5173,1.518,1278199999.0
2009-04-07 07:35:00,1.518,1.5184,1.5179,1.5182,688000000.0
2009-04-07 07:40:00,1.5182,1.5185,1.5182,1.5183,520800000.0
2009-04-07 07:45:00,1.5184,1.5186,1.5183,1.5184,280200000.0
2009-04-07 07:50:00,1.51845,1.5192,1.51825,1.51895,537400000.0
2009-04-07 07:55:00,1.51895,1.51955,1.51895,1.5194,645100000.0
2009-04-07 08:00:00,1.5194,1.52005,1.5194,1.51995,958000000.0
2009-04-07 08:05:00,1.51995,1.5204,1.5197,1.51995,1135000000.0
2009-04-07 08:10:00,1.5199,1.5203,1.5196,1.52025,775200000.0
2009-04-07 08:15:00,1.52025,1.52045,1.51995,1.52035,708800000.0
2009-04-07 08:20:00,1.52035,1.52045,1.5195,1.51965,899800000.0
2009-04-07 08:25:00,1.51975,1.51975,1.51875,1.5188,1417400000.0
2009-04-07 08:30:00,1.5189,1.5194,1.5189,1.5193,872600000.0
2009-04-07 08:35:00,1.5193,1.5198,1.51905,1.51935,1205500000.0
2009-04-07 08:40:00,1.51935,1.51995,1.519,1.5198,1491200000.0
2009-04-07 08:45:00,1.51985,1.5202,1.51935,1.52,1449800000.0
2009-04-07 08:50:00,1.52,1.5202,1.5194,1.51955,1514000000.0
2009-04-07 08:55:00,1.5195,1.52,1.5192,1.51995,1077200000.0
2009-04-07 09:00:00,1.52,1.5202,1.5197,1.5201,996000000.0
2009-04-07 09:05:00,1.52,1.5201,1.51955,1.51965,1399200000.0
2009-04-07 09:10:00,1.51965,1.5201,1.519,1.519,1318800000.0
2009-04-07 09:15:00,1.519,1.51945,1.5189,1.5192,1279200000.0
2009-04-07 09:20:00,1.51925,1.51935,1.51855,1.51855,1364400000.0
2009-04-07 09:25:00,1.51865,1.5188,1.5183,1.5186,536800000.0
2009-04-07 09:30:00,1.5186,1.51895,1.51855,1.5186,784600000.0
2009-04-07 09:35:00,1.5186,1.519,1.5182,1.5185,1071500002.0
2009-04-07 09:40:00,1.51855,1.5188,1.51835,1.51855,1191800000.0
2009-04-07 09:45:00,1.5185,1.5188,1.51845,1.5187,1202000000.0
2009-04-07 09:50:00,1.5187,1.51875,1.5185,1.51855,1084200000.0
2009-04-07 09:55:00,1.5185,1.51935,1.5185,1.5193,779400000.0
2009-04-07 10:00:00,1.5193,1.5197,1.5192,1.5196,785200000.0
2009-04-07 10:05:00,1.5196,1.52005,1.5195,1.5195,699300000.0
2009-04-07 10:10:00,1.5195,1.5198,1.5195,1.51975,827000000.0
2009-04-07 10:15:00,1.5199,1.51995,1.5196,1.5197,532800000.0
2009-04-07 10:20:00,1.5197,1.51975,1.51955,1.5197,220400000.0
2009-04-07 10:25:00,1.5197,1.51985,1.51865,1.51875,1026000000.0
2009-04-07 10:30:00,1.51875,1.5191,1.5183,1.5186,1319600000.0
2009-04-07 10:35:00,1.5186,1.5187,1.5183,1.5183,1519400000.0
2009-04-07 10:40:00,1.51835,1.5192,1.51835,1.51915,1323400000.0
2009-04-07 10:45:00,1.5191,1.5194,1.5187,1.5191,1377900000.0
2009-04-07 10:50:00,1.5191,1.5191,1.5185,1.5187,1521800000.0
2009-04-07 10:55:00,1.5187,1.52025,1.5186,1.52,1411200000.0
2009-04-07 11:00:00,1.51995,1.5207,1.51975,1.5204,2008600001.0
2009-04-07 11:05:00,1.5203,1.52065,1.51965,1.5201,1611200000.0
2009-04-07 11:10:00,1.5202,1.52065,1.5199,1.5203,1528999998.0
2009-04-07 11:15:00,1.5203,1.521,1.51995,1.5207,1932800000.0
2009-04-07 11:20:00,1.5207,1.521,1.52,1.5202,1888200000.0
2009-04-07 11:25:00,1.5202,1.5204,1.52,1.5201,1373400000.0
2009-04-07 11:30:00,1.52005,1.5205,1.5198,1.52,1386600003.0
2009-04-07 11:35:00,1.52,1.52075,1.51985,1.5205,1095600000.0
2009-04-07 11:40:00,1.52055,1.52085,1.52045,1.5206,1165600000.0
2009-04-07 11:45:00,1.5206,1.52115,1.52035,1.52095,1132400000.0
2009-04-07 11:50:00,1.5211,1.52115,1.5205,1.52055,1427200000.0
2009-04-07 11:55:00,1.5206,1.5212,1.52055,1.5211,1136400000.0
2009-04-07 12:00:00,1.521,1.521,1.5201,1.52045,1349600000.0
2009-04-07 12:05:00,1.52045,1.52115,1.5202,1.5207,1433500000.0
2009-04-07 12:10:00,1.5207,1.5207,1.5199,1.52015,1267400000.0
2009-04-07 12:15:00,1.5202,1.52025,1.51945,1.5196,1221500000.0
2009-04-07 12:20:00,1.5196,1.5202,1.5195,1.52005,1098800000.0
2009-04-07 12:25:00,1.51995,1.5201,1.51965,1.52005,1016400000.0
2009-04-07 12:30:00,1.52005,1.52025,1.5197,1.5198,1035000000.0
2009-04-07 12:35:00,1.5198,1.5199,1.5195,1.51955,665400000.0
2009-04-07 12:40:00,1.51955,1.5197,1.51945,1.51955,979700000.0
2009-04-07 12:45:00,1.51955,1.51995,1.5195,1.51985,1091000000.0
2009-04-07 12:50:00,1.51985,1.51985,1.5183,1.51845,957192700.0
2009-04-07 12:55:00,1.5184,1.5189,1.5183,1.5188,1565400000.0
2009-04-07 13:00:00,1.5188,1.51905,1.5185,1.5186,1274300000.0
2009-04-07 13:05:00,1.51865,1.519,1.5183,1.51845,1249199999.0
2009-04-07 13:10:00,1.51845,1.5191,1.5184,1.51895,811000000.0
2009-04-07 13:15:00,1.51895,1.51945,1.5187,1.51875,1085600000.0
2009-04-07 13:20:00,1.5187,1.5193,1.5187,1.51905,1057400001.0
2009-04-07 13:25:00,1.51905,1.5196,1.5189,1.51945,1408300000.0
2009-04-07 13:30:00,1.51945,1.51975,1.51845,1.5188,1108800000.0
2009-04-07 13:35:00,1.51875,1.519,1.5186,1.5187,612400000.0
2009-04-07 13:40:00,1.51885,1.51915,1.5187,1.51915,1096800000.0
2009-04-07 13:45:00,1.51915,1.5194,1.5189,1.5192,1214600000.0
2009-04-07 13:50:00,1.5192,1.5194,1.519,1.5191,989200000.0
2009-04-07 13:55:00,1.51915,1.51925,1.519,1.519,1340800000.0
2009-04-07 14:00:00,1.519,1.51935,1.5183,1.5183,1615000000.0
2009-04-07 14:05:00,1.5183,1.5186,1.5171,1.5171,1448800000.0
2009-04-07 14:10:00,1.5172,1.5175,1.51665,1.51685,1375800000.0
2009-04-07 14:15:00,1.51685,1.51755,1.51675,1.5172,1547600000.0
2009-04-07 14:20:00,1.5172,1.51775,1.5171,1.51755,1900400000.0
2009-04-07 14:25:00,1.5176,1.5181,1.51755,1.51755,1538900000.0
2009-04-07 14:30:00,1.5175,1.5187,1.5175,1.5187,1697800000.0
2009-04-07 14:35:00,1.5186,1.51885,1.5184,1.5185,1050600000.0
2009-04-07 14:40:00,1.5185,1.5188,1.5185,1.5187,910000000.0
2009-04-07 14:45:00,1.5187,1.51875,1.5183,1.5186,1416200000.0
2009-04-07 14:50:00,1.5187,1.51885,1.51835,1.51855,1118600000.0
2009-04-07 14:55:00,1.51855,1.51885,1.5184,1.5187,1300600000.0
2009-04-07 15:00:00,1.51885,1.51885,1.51835,1.5186,1215400000.0
2009-04-07 15:05:00,1.51865,1.51865,1.51835,1.5184,1288600000.0
2009-04-07 15:10:00,1.5184,1.5188,1.5183,1.51835,1255400000.0
2009-04-07 15:15:00,1.5184,1.51885,1.5184,1.5186,903400000.0
2009-04-07 15:20:00,1.5187,1.51885,1.5185,1.5187,914800000.0
2009-04-07 15:25:00,1.51865,1.5189,1.5186,1.5187,935800000.0
2009-04-07 15:30:00,1.5187,1.5192,1.5187,1.519,1218200001.0
2009-04-07 15:35:00,1.519,1.5192,1.5185,1.5185,1386400000.0
2009-04-07 15:40:00,1.5185,1.51885,1.5185,1.51855,1897200000.0
2009-04-07 15:45:00,1.5185,1.51865,1.5184,1.5186,1604800000.0
2009-04-07 15:50:00,1.51855,1.5186,1.518,1.5182,1650000000.0
2009-04-07 15:55:00,1.5182,1.5183,1.5175,1.5181,1177400000.0
2009-04-07 16:00:00,1.5181,1.51885,1.5179,1.51825,1503400000.0
2009-04-07 16:05:00,1.5183,1.5183,1.51695,1.5174,1688400000.0
2009-04-07 16:10:00,1.5174,1.518,1.5169,1.51745,1629400000.0
2009-04-07 16:15:00,1.51745,1.51815,1.5174,1.51765,1741400000.0
2009-04-07 16:20:00,1.5177,1.5183,1.5176,1.5182,1855800000.0
2009-04-07 16:25:00,1.5182,1.5185,1.5177,1.5182,1796800000.0
2009-04-07 16:30:00,1.5183,1.5189,1.51785,1.5188,2304600004.0
2009-04-07 16:35:00,1.5188,1.51895,1.5183,1.5188,1178000001.0
2009-04-07 16:40:00,1.5188,1.5189,1.51855,1.5186,748600000.0
2009-04-07 16:45:00,1.5186,1.51965,1.5185,1.51935,2147000001.0
2009-04-07 16:50:00,1.5193,1.51955,1.5183,1.51845,1379600000.0
2009-04-07 16:55:00,1.5184,1.51875,1.5183,1.51855,1107800000.0
2009-04-07 17:00:00,1.5185,1.51885,1.5181,1.51825,1339600000.0
2009-04-07 17:05:00,1.51825,1.5187,1.51825,1.5183,1476400000.0
2009-04-07 17:10:00,1.5183,1.5187,1.51825,1.5184,1011000000.0
2009-04-07 17:15:00,1.5184,1.5186,1.5183,1.5184,904800000.0
2009-04-07 17:20:00,1.5184,1.51865,1.518,1.5184,1018000000.0
2009-04-07 17:25:00,1.51845,1.5192,1.51835,1.5191,1691600000.0
2009-04-07 17:30:00,1.51895,1.5199,1.5187,1.51985,1558300000.0
2009-04-07 17:35:00,1.51985,1.5211,1.51975,1.5201,1949900000.0
2009-04-07 17:40:00,1.52,1.52065,1.51965,1.5205,1839600000.0
2009-04-07 17:45:00,1.5205,1.52155,1.5203,1.52105,1304800000.0
2009-04-07 17:50:00,1.52105,1.52145,1.5208,1.521,2086000000.0
2009-04-07 17:55:00,1.521,1.52115,1.51975,1.52,1609600000.0
2009-04-07 18:00:00,1.52,1.52035,1.51965,1.51985,1315800000.0
2009-04-07 18:05:00,1.52,1.52005,1.5193,1.5193,922600000.0
2009-04-07 18:10:00,1.5193,1.5196,1.5187,1.51895,799800000.0
2009-04-07 18:15:00,1.51905,1.5191,1.51775,1.51795,901900000.0
2009-04-07 18:20:00,1.518,1.5183,1.51765,1.5181,760600000.0
2009-04-07 18:25:00,1.5181,1.5181,1.5176,1.51775,1100825900.0
2009-04-07 18:30:00,1.5177,1.5178,1.51745,1.5175,474921100.0
2009-04-07 18:35:00,1.5175,1.5175,1.51705,1.51705,704200000.0
2009-04-07 18:40:00,1.51705,1.51735,1.51695,1.517,548000000.0
2009-04-07 18:45:00,1.517,1.5173,1.51665,1.517,551400000.0
2009-04-07 18:50:00,1.517,1.5177,1.517,1.5175,577200000.0
2009-04-07 18:55:00,1.5174,1.51755,1.5165,1.51655,438800000.0
2009-04-07 19:00:00,1.5165,1.51675,1.5161,1.5165,979000000.0
2009-04-07 19:05:00,1.5165,1.5168,1.5165,1.5167,513200000.0
2009-04-07 19:10:00,1.5167,1.5167,1.5156,1.5157,965800000.0
2009-04-07 19:15:00,1.5157,1.5163,1.5156,1.51615,580200000.0
2009-04-07 19:20:00,1.5163,1.51655,1.51615,1.5163,721600000.0
2009-04-07 19:25:00,1.5163,1.51675,1.51615,1.5166,619600000.0
2009-04-07 19:30:00,1.5166,1.5167,1.5157,1.5159,804000000.0
2009-04-07 19:35:00,1.5159,1.5159,1.5157,1.5158,449600000.0
2009-04-07 19:40:00,1.5158,1.51605,1.5157,1.5158,522600000.0
2009-04-07 19:45:00,1.5158,1.516,1.51553,1.516,581400000.0
2009-04-07 19:50:00,1.516,1.5163,1.5159,1.5161,658400000.0
2009-04-07 19:55:00,1.5161,1.5164,1.51605,1.5163,688900000.0
2009-04-07 20:00:00,1.5163,1.5164,1.5161,1.51625,650800000.0
2009-04-07 20:05:00,1.51625,1.5165,1.5161,1.51625,624200000.0
2009-04-07 20:10:00,1.51625,1.51645,1.5161,1.51615,592400000.0
2009-04-07 20:15:00,1.51615,1.5164,1.5161,1.5161,412600000.0
2009-04-07 20:20:00,1.5161,1.5166,1.5161,1.5166,263800000.0
2009-04-07 20:25:00,1.51665,1.5171,1.51655,1.51705,929600000.0
2009-04-07 20:30:00,1.517,1.51715,1.51655,1.51655,813200000.0
2009-04-07 20:35:00,1.51665,1.5167,1.5163,1.5163,1011200000.0
2009-04-07 20:40:00,1.5163,1.5163,1.5157,1.5157,868600000.0
2009-04-07 20:45:00,1.5157,1.5159,1.5157,1.51575,788200000.0
2009-04-07 20:50:00,1.51575,1.51615,1.51565,1.51595,399600000.0
2009-04-07 20:55:00,1.51595,1.51625,1.5156,1.5162,840800000.0
2009-04-07 21:00:00,1.5162,1.5166,1.5161,1.51615,511000000.0
2009-04-07 21:05:00,1.5162,1.51695,1.5162,1.51635,631200000.0
2009-04-07 21:10:00,1.5163,1.5167,1.5162,1.51655,473000000.0
2009-04-07 21:15:00,1.5166,1.5172,1.5166,1.5169,704700000.0
2009-04-07 21:20:00,1.517,1.517,1.5163,1.51655,1006400000.0
2009-04-07 21:25:00,1.51655,1.5168,1.51625,1.51645,949600000.0
2009-04-07 21:30:00,1.51645,1.51655,1.5162,1.51645,662200000.0
2009-04-07 21:35:00,1.5166,1.51665,1.5161,1.5162,975600000.0
2009-04-07 21:40:00,1.51615,1.51675,1.5161,1.5164,582000000.0
2009-04-07 21:45:00,1.51645,1.5168,1.51605,1.51615,610000000.0
2009-04-07 21:50:00,1.51605,1.5164,1.516,1.51615,162400000.0
2009-04-07 21:55:00,1.51615,1.51615,1.5154,1.5156,547700000.0
2009-04-07 22:00:00,1.5156,1.51605,1.51555,1.51575,524000000.0
2009-04-07 22:05:00,1.5158,1.5161,1.5153,1.516,424200000.0
2009-04-07 22:10:00,1.51595,1.51675,1.5157,1.51655,439600000.0
2009-04-07 22:15:00,1.5165,1.51665,1.51615,1.5165,464200000.0
2009-04-07 22:20:00,1.5165,1.5165,1.5162,1.5164,207200000.0
2009-04-07 22:25:00,1.5164,1.5167,1.5164,1.5164,263800000.0
2009-04-07 22:30:00,1.51645,1.51665,1.51582,1.5165,231400000.0
2009-04-07 22:35:00,1.5165,1.51665,1.51555,1.51605,316600000.0
2009-04-07 22:40:00,1.51523,1.516,1.51523,1.516,160400000.0
2009-04-07 22:45:00,1.516,1.5162,1.516,1.516,208800000.0
2009-04-07 22:50:00,1.516,1.51645,1.5159,1.51605,219400000.0
2009-04-07 22:55:00,1.51561,1.51625,1.5156,1.516,162800000.0
2009-04-07 23:00:00,1.5159,1.5163,1.5154,1.51615,69200000.0
2009-04-07 23:05:00,1.51615,1.5163,1.516,1.51615,61600000.0
2009-04-07 23:10:00,1.51615,1.51625,1.51559,1.51615,373400000.0
2009-04-07 23:15:00,1.51615,1.5163,1.51615,1.5163,39000000.0
2009-04-07 23:20:00,1.51567,1.5166,1.51567,1.51625,169800000.0
2009-04-07 23:25:00,1.51635,1.51635,1.5161,1.5162,192400000.0
2009-04-07 23:30:00,1.5161,1.5162,1.51545,1.5161,241400000.0
2009-04-07 23:35:00,1.5161,1.51655,1.516,1.5162,212600000.0
2009-04-07 23:40:00,1.51615,1.5162,1.5156,1.51605,205700000.0
2009-04-07 23:45:00,1.5162,1.51625,1.5156,1.51615,213600000.0
2009-04-07 23:50:00,1.51605,1.51635,1.51566,1.5157,165800000.0
2009-04-07 23:55:00,1.51584,1.51635,1.51572,1.5159,362200000.0
2009-04-08 00:00:00,1.516,1.5162,1.5157,1.516,202600000.0
2009-04-08 00:05:00,1.516,1.516,1.51565,1.51575,97800000.0
2009-04-08 00:10:00,1.51575,1.516,1.51565,1.5158,335800000.0
2009-04-08 00:15:00,1.5158,1.51605,1.51565,1.51575,327400000.0
2009-04-08 00:20:00,1.51575,1.5164,1.51565,1.5164,398600000.0
2009-04-08 00:25:00,1.5164,1.5164,1.5156,1.51575,569500000.0
2009-04-08 00:30:00,1.51575,1.5164,1.51565,1.5163,325200000.0
2009-04-08 00:35:00,1.5163,1.51635,1.51585,1.51585,376000000.0
2009-04-08 00:40:00,1.51595,1.51625,1.51565,1.5157,423000000.0
2009-04-08 00:45:00,1.5157,1.51595,1.51565,1.51595,282000000.0
2009-04-08 00:50:00,1.51603,1.51603,1.5157,1.51585,351400000.0
2009-04-08 00:55:00,1.51585,1.5163,1.5158,1.516,269200000.0
2009-04-08 01:00:00,1.516,1.51607,1.51562,1.51598,535800000.0
2009-04-08 01:05:00,1.51605,1.51608,1.51568,1.51594,514200000.0
2009-04-08 01:10:00,1.5158,1.5162,1.51565,1.5161,244800000.0
2009-04-08 01:15:00,1.5161,1.5161,1.51565,1.51575,286600001.0
2009-04-08 01:20:00,1.51521,1.51575,1.51511,1.51575,369800000.0
2009-04-08 01:25:00,1.51575,1.51585,1.51565,1.51575,177600000.0
2009-04-08 01:30:00,1.51565,1.51595,1.51535,1.51575,212200000.0
2009-04-08 01:35:00,1.51575,1.51615,1.51565,1.51615,184800000.0
2009-04-08 01:40:00,1.5162,1.5164,1.5158,1.5161,257000000.0
2009-04-08 01:45:00,1.5161,1.5164,1.516,1.5161,319800000.0
2009-04-08 01:50:00,1.5161,1.5165,1.5159,1.516,334200000.0
2009-04-08 01:55:00,1.516,1.51645,1.5159,1.51605,203600000.0
2009-04-08 02:00:00,1.51605,1.51615,1.515,1.5155,616199998.0
2009-04-08 02:05:00,1.5155,1.5156,1.5142,1.5146,804400000.0
2009-04-08 02:10:00,1.5147,1.51495,1.5145,1.5145,466000000.0
2009-04-08 02:15:00,1.5145,1.51485,1.5143,1.5143,410000000.0
2009-04-08 02:20:00,1.5144,1.5144,1.51415,1.51425,524400000.0
2009-04-08 02:25:00,1.5142,1.5143,1.51345,1.5137,850400000.0
2009-04-08 02:30:00,1.5137,1.5142,1.5136,1.5138,537400000.0
2009-04-08 02:35:00,1.51385,1.514,1.51145,1.513,1701199998.0
2009-04-08 02:40:00,1.513,1.5143,1.5128,1.514,1864600003.0
2009-04-08 02:45:00,1.5141,1.51485,1.514,1.51475,908800000.0
2009-04-08 02:50:00,1.51475,1.5148,1.51345,1.514,807200000.0
2009-04-08 02:55:00,1.51455,1.51455,1.5123,1.5135,1504199999.0
2009-04-08 03:00:00,1.51365,1.5143,1.51275,1.51325,996400000.0
2009-04-08 03:05:00,1.51325,1.5138,1.5123,1.5137,1131800000.0
2009-04-08 03:10:00,1.51375,1.51385,1.51335,1.5135,781400000.0
2009-04-08 03:15:00,1.5136,1.51435,1.51335,1.5138,1169000000.0
2009-04-08 03:20:00,1.5138,1.51465,1.51355,1.5141,834400000.0
2009-04-08 03:25:00,1.5142,1.51475,1.5142,1.5144,559600000.0
2009-04-08 03:30:00,1.5144,1.5146,1.5143,1.5145,512400000.0
2009-04-08 03:35:00,1.5145,1.51455,1.5139,1.5139,403800000.0
2009-04-08 03:40:00,1.51395,1.5141,1.5136,1.514,629600000.0
2009-04-08 03:45:00,1.514,1.5141,1.51345,1.514,379600000.0
2009-04-08 03:50:00,1.514,1.514,1.5135,1.5138,447600000.0
2009-04-08 03:55:00,1.5138,1.51415,1.5138,1.5141,313800000.0
2009-04-08 04:00:00,1.5141,1.5142,1.51365,1.51375,658600000.0
2009-04-08 04:05:00,1.51375,1.5141,1.51335,1.5137,458600000.0
2009-04-08 04:10:00,1.5137,1.5137,1.5127,1.5128,1660999999.0
2009-04-08 04:15:00,1.5128,1.51295,1.5128,1.5128,723000000.0
2009-04-08 04:20:00,1.5128,1.51305,1.5116,1.51175,826800000.0
2009-04-08 04:25:00,1.5118,1.5124,1.5117,1.512,506200000.0
2009-04-08 04:30:00,1.512,1.5127,1.5115,1.5127,925400000.0
2009-04-08 04:35:00,1.51275,1.51275,1.5116,1.5122,708200000.0
2009-04-08 04:40:00,1.5123,1.51265,1.512,1.512,455400000.0
2009-04-08 04:45:00,1.512,1.51325,1.51195,1.5132,737600000.0
2009-04-08 04:50:00,1.5131,1.51325,1.51195,1.51325,1062000001.0
2009-04-08 04:55:00,1.51325,1.51345,1.5124,1.513,1366400000.0
2009-04-08 05:00:00,1.513,1.5141,1.5129,1.5134,960000000.0
2009-04-08 05:05:00,1.5134,1.5142,1.513,1.51315,962800000.0
2009-04-08 05:10:00,1.51315,1.5135,1.5129,1.5129,633000000.0
2009-04-08 05:15:00,1.5129,1.51355,1.5125,1.51335,392600000.0
2009-04-08 05:20:00,1.51335,1.5138,1.5131,1.5134,927000000.0
2009-04-08 05:25:00,1.51335,1.51355,1.513,1.51315,1171600000.0
2009-04-08 05:30:00,1.51315,1.5135,1.512,1.512,700800000.0
2009-04-08 05:35:00,1.512,1.51265,1.512,1.51225,763800000.0
2009-04-08 05:40:00,1.51245,1.5126,1.51205,1.51245,668000000.0
2009-04-08 05:45:00,1.51235,1.51295,1.5123,1.5125,587000000.0
2009-04-08 05:50:00,1.5126,1.5129,1.5125,1.5129,613200000.0
2009-04-08 05:55:00,1.5129,1.51315,1.5126,1.5131,268400000.0
2009-04-08 06:00:00,1.513,1.51335,1.51265,1.5132,716000000.0
2009-04-08 06:05:00,1.5132,1.5138,1.5128,1.5131,739000000.0
2009-04-08 06:10:00,1.5131,1.51345,1.5131,1.5132,451000000.0
2009-04-08 06:15:00,1.5132,1.5138,1.51305,1.51305,651800000.0
2009-04-08 06:20:00,1.513,1.51385,1.513,1.51335,1359800001.0
2009-04-08 06:25:00,1.51335,1.51375,1.5132,1.5134,335000000.0
2009-04-08 06:30:00,1.5134,1.5138,1.5131,1.5135,657000000.0
2009-04-08 06:35:00,1.5135,1.5135,1.5125,1.5131,1293400000.0
2009-04-08 06:40:00,1.51305,1.51315,1.51245,1.5127,1146000000.0
2009-04-08 06:45:00,1.51255,1.51315,1.51255,1.5127,775200000.0
2009-04-08 06:50:00,1.5127,1.51425,1.51165,1.5142,1434000000.0
2009-04-08 06:55:00,1.51405,1.51465,1.5138,1.5145,834000000.0
2009-04-08 07:00:00,1.5145,1.5146,1.5142,1.5144,593200000.0
2009-04-08 07:05:00,1.5143,1.5145,1.5138,1.514,702800000.0
2009-04-08 07:10:00,1.51395,1.51405,1.51325,1.5135,664200000.0
2009-04-08 07:15:00,1.5135,1.5135,1.51295,1.51335,838800000.0
2009-04-08 07:20:00,1.51345,1.51385,1.51295,1.5138,917000000.0
2009-04-08 07:25:00,1.5138,1.51445,1.5135,1.5142,745800001.0
2009-04-08 07:30:00,1.5142,1.51435,1.5141,1.5141,476600000.0
2009-04-08 07:35:00,1.5141,1.5141,1.51345,1.5135,679000000.0
2009-04-08 07:40:00,1.51345,1.514,1.5134,1.51365,489600000.0
2009-04-08 07:45:00,1.51365,1.514,1.51345,1.5139,681200000.0
2009-04-08 07:50:00,1.5139,1.51465,1.51375,1.5144,703600000.0
2009-04-08 07:55:00,1.51445,1.51445,1.51375,1.5139,841200000.0
2009-04-08 08:00:00,1.51385,1.5143,1.51375,1.51385,1167199999.0
2009-04-08 08:05:00,1.51385,1.5144,1.51375,1.51425,965800000.0
2009-04-08 08:10:00,1.51425,1.5146,1.51395,1.51445,1050600000.0
2009-04-08 08:15:00,1.51445,1.51455,1.5136,1.514,1021400000.0
2009-04-08 08:20:00,1.514,1.51435,1.514,1.5143,832400000.0
2009-04-08 08:25:00,1.5143,1.51445,1.5141,1.51435,976000000.0
2009-04-08 08:30:00,1.51435,1.51465,1.5141,1.5141,1283200000.0
2009-04-08 08:35:00,1.5141,1.5143,1.5138,1.5142,1316800000.0
2009-04-08 08:40:00,1.51425,1.5147,1.5142,1.51455,1556200000.0
2009-04-08 08:45:00,1.51455,1.51535,1.51435,1.5146,1478900000.0
2009-04-08 08:50:00,1.5146,1.5147,1.5144,1.5147,1027399998.0
2009-04-08 08:55:00,1.5147,1.5147,1.51315,1.5132,1005900000.0
2009-04-08 09:00:00,1.5132,1.5134,1.5125,1.5129,1842000000.0
2009-04-08 09:05:00,1.5129,1.5135,1.5125,1.51325,1617200002.0
2009-04-08 09:10:00,1.5132,1.5136,1.513,1.5134,1339799999.0
2009-04-08 09:15:00,1.5134,1.51355,1.51215,1.51315,1738400000.0
2009-04-08 09:20:00,1.51315,1.51365,1.5131,1.5135,1293600000.0
2009-04-08 09:25:00,1.51345,1.5141,1.5133,1.514,1133400000.0
2009-04-08 09:30:00,1.514,1.5145,1.5139,1.5141,912900000.0
2009-04-08 09:35:00,1.5141,1.51435,1.514,1.5142,886200000.0
2009-04-08 09:40:00,1.5142,1.5142,1.5134,1.5134,1304800000.0
2009-04-08 09:45:00,1.5134,1.5142,1.5133,1.5141,1080600000.0
2009-04-08 09:50:00,1.5141,1.5143,1.51365,1.51395,1147200000.0
2009-04-08 09:55:00,1.514,1.5146,1.514,1.5141,1564599998.0
2009-04-08 10:00:00,1.5141,1.5146,1.514,1.5146,814599995.0
2009-04-08 10:05:00,1.5146,1.5147,1.5138,1.51385,1190599998.0
2009-04-08 10:10:00,1.51385,1.5143,1.5138,1.5141,1329399999.0
2009-04-08 10:15:00,1.5141,1.51465,1.51365,1.5145,1208400001.0
2009-04-08 10:20:00,1.5145,1.5147,1.5142,1.5144,827000000.0
2009-04-08 10:25:00,1.5145,1.5146,1.51395,1.5143,1567000002.0
2009-04-08 10:30:00,1.5144,1.5146,1.51425,1.5145,571100000.0
2009-04-08 10:35:00,1.5145,1.5146,1.5142,1.5144,569200000.0
2009-04-08 10:40:00,1.5143,1.5146,1.5141,1.5146,968800000.0
2009-04-08 10:45:00,1.51465,1.5148,1.51445,1.51475,732600000.0
2009-04-08 10:50:00,1.51475,1.51495,1.51465,1.51485,1061200000.0
2009-04-08 10:55:00,1.51475,1.51505,1.51455,1.51485,1343000000.0
2009-04-08 11:00:00,1.51485,1.516,1.51485,1.516,1997400000.0
2009-04-08 11:05:00,1.516,1.51725,1.51595,1.51695,1321500000.0
2009-04-08 11:10:00,1.517,1.51715,1.51665,1.5169,1573800000.0
2009-04-08 11:15:00,1.517,1.5172,1.51645,1.5166,1586400000.0
2009-04-08 11:20:00,1.5167,1.5167,1.51625,1.51635,1364700000.0
2009-04-08 11:25:00,1.5164,1.51705,1.51625,1.51695,1325500000.0
2009-04-08 11:30:00,1.517,1.51735,1.51655,1.517,1376400000.0
2009-04-08 11:35:00,1.517,1.517,1.5166,1.5167,1077400000.0
2009-04-08 11:40:00,1.5167,1.5168,1.5165,1.5166,762200000.0
2009-04-08 11:45:00,1.51665,1.51775,1.5166,1.5177,1340599999.0
2009-04-08 11:50:00,1.5176,1.51765,1.5172,1.51735,1024200000.0
2009-04-08 11:55:00,1.5173,1.5177,1.5172,1.51755,946400000.0
2009-04-08 12:00:00,1.5175,1.51765,1.51715,1.5172,1104200000.0
2009-04-08 12:05:00,1.51725,1.5173,1.5168,1.5168,924600000.0
2009-04-08 12:10:00,1.5168,1.5169,1.51665,1.5167,1132800000.0
2009-04-08 12:15:00,1.5167,1.51705,1.5166,1.51695,539000000.0
2009-04-08 12:20:00,1.51695,1.5171,1.5167,1.51675,977200000.0
2009-04-08 12:25:00,1.51675,1.5176,1.51675,1.51715,1022200002.0
2009-04-08 12:30:00,1.51715,1.51745,1.51675,1.51675,1050400000.0
2009-04-08 12:35:00,1.51675,1.5175,1.51675,1.517,1430800000.0
2009-04-08 12:40:00,1.517,1.5174,1.5165,1.5167,1850999998.0
2009-04-08 12:45:00,1.51665,1.51715,1.5165,1.5168,2045600001.0
2009-04-08 12:50:00,1.5168,1.5174,1.5165,1.51735,1417800000.0
2009-04-08 12:55:00,1.5174,1.51795,1.5172,1.5179,1063800000.0
2009-04-08 13:00:00,1.51785,1.51805,1.5171,1.5172,1099800000.0
2009-04-08 13:05:00,1.5171,1.5176,1.5171,1.5174,630800000.0
2009-04-08 13:10:00,1.51735,1.5177,1.51725,1.5174,1068800000.0
2009-04-08 13:15:00,1.51745,1.5187,1.5173,1.5184,1396800000.0
2009-04-08 13:20:00,1.5184,1.5187,1.5181,1.5183,1338500000.0
2009-04-08 13:25:00,1.5183,1.51855,1.5182,1.5182,655000000.0
2009-04-08 13:30:00,1.5182,1.51825,1.5179,1.51795,1251400000.0
2009-04-08 13:35:00,1.518,1.51825,1.51725,1.51735,978000000.0
2009-04-08 13:40:00,1.51735,1.51845,1.51725,1.5179,1055399999.0
2009-04-08 13:45:00,1.5179,1.5185,1.51725,1.5177,1087900000.0
2009-04-08 13:50:00,1.5177,1.5179,1.5174,1.51755,901200000.0
2009-04-08 13:55:00,1.5176,1.5178,1.517,1.517,1160800000.0
2009-04-08 14:00:00,1.51695,1.5174,1.5167,1.5171,1438800000.0
2009-04-08 14:05:00,1.5171,1.51775,1.517,1.5176,920200000.0
2009-04-08 14:10:00,1.5176,1.518,1.51665,1.5168,1269000000.0
2009-04-08 14:15:00,1.51685,1.5182,1.5167,1.5182,880000000.0
2009-04-08 14:20:00,1.5182,1.51925,1.518,1.5186,1291400000.0
2009-04-08 14:25:00,1.51855,1.5196,1.5185,1.51885,1879599999.0
2009-04-08 14:30:00,1.5189,1.51915,1.51845,1.51845,2279800000.0
2009-04-08 14:35:00,1.5185,1.5185,1.5174,1.5178,1523800000.0
2009-04-08 14:40:00,1.51775,1.51821,1.5175,1.51813,1415200000.0
2009-04-08 14:45:00,1.51805,1.51845,1.51795,1.51835,1101700000.0
2009-04-08 14:50:00,1.51835,1.5191,1.51825,1.51905,1628200000.0
2009-04-08 14:55:00,1.51905,1.5195,1.519,1.5192,1591799999.0
2009-04-08 15:00:00,1.5192,1.5192,1.5189,1.5189,1009800000.0
2009-04-08 15:05:00,1.51895,1.5191,1.51825,1.5187,1278400000.0
2009-04-08 15:10:00,1.5187,1.519,1.51845,1.5187,1102600000.0
2009-04-08 15:15:00,1.51875,1.51915,1.5186,1.5187,1217400000.0
2009-04-08 15:20:00,1.5186,1.519,1.51835,1.5187,980799999.0
2009-04-08 15:25:00,1.5187,1.5188,1.5182,1.5185,1816200000.0
2009-04-08 15:30:00,1.5185,1.51915,1.5184,1.51895,1782800000.0
2009-04-08 15:35:00,1.51895,1.5194,1.5189,1.51925,1379600000.0
2009-04-08 15:40:00,1.5192,1.51965,1.51875,1.5195,1591400000.0
2009-04-08 15:45:00,1.5195,1.51955,1.51895,1.51915,1133200000.0
2009-04-08 15:50:00,1.51925,1.51935,1.5188,1.5189,800400000.0
2009-04-08 15:55:00,1.51905,1.5193,1.51845,1.51845,709000000.0
2009-04-08 16:00:00,1.51845,1.5187,1.5182,1.5184,1589300000.0
2009-04-08 16:05:00,1.5184,1.51865,1.51815,1.51845,1878000000.0
2009-04-08 16:10:00,1.51845,1.51905,1.5178,1.519,1973600000.0
2009-04-08 16:15:00,1.519,1.51955,1.519,1.5191,1499000000.0
2009-04-08 16:20:00,1.5192,1.5193,1.51895,1.519,1379000000.0
2009-04-08 16:25:00,1.51905,1.5196,1.5184,1.5194,1426200000.0
2009-04-08 16:30:00,1.5194,1.5196,1.5187,1.5188,1808000000.0
2009-04-08 16:35:00,1.5188,1.5191,1.51855,1.5187,1519000000.0
2009-04-08 16:40:00,1.5187,1.51945,1.5187,1.5193,1194600000.0
2009-04-08 16:45:00,1.51925,1.5197,1.5192,1.5196,1323199999.0
2009-04-08 16:50:00,1.5196,1.51965,1.5191,1.5196,1266000000.0
2009-04-08 16:55:00,1.51955,1.5198,1.5194,1.5196,779000000.0
2009-04-08 17:00:00,1.5196,1.5202,1.5194,1.5201,1405400000.0
2009-04-08 17:05:00,1.52,1.5214,1.52,1.52075,1738600000.0
2009-04-08 17:10:00,1.52085,1.52095,1.5199,1.5201,1462800000.0
2009-04-08 17:15:00,1.52005,1.52085,1.5199,1.5204,1853200002.0
2009-04-08 17:20:00,1.5204,1.5212,1.52035,1.52085,1361700000.0
2009-04-08 17:25:00,1.5209,1.52225,1.52085,1.5218,1758800000.0
2009-04-08 17:30:00,1.5218,1.5222,1.5216,1.522,1221400000.0
2009-04-08 17:35:00,1.52205,1.52415,1.52205,1.52385,1464200000.0
2009-04-08 17:40:00,1.52385,1.52425,1.52315,1.52335,1254900000.0
2009-04-08 17:45:00,1.52335,1.52355,1.52315,1.52325,1097800000.0
2009-04-08 17:50:00,1.52325,1.5235,1.52315,1.5232,1173400000.0
2009-04-08 17:55:00,1.52315,1.52365,1.5226,1.5228,1651100000.0
2009-04-08 18:00:00,1.5228,1.524,1.52265,1.5229,1339800000.0
2009-04-08 18:05:00,1.5229,1.5235,1.52265,1.52265,678800000.0
2009-04-08 18:10:00,1.5227,1.523,1.5222,1.5224,775400000.0
2009-04-08 18:15:00,1.5224,1.5228,1.5223,1.5227,660800000.0
2009-04-08 18:20:00,1.52275,1.5231,1.5226,1.5227,561600000.0
2009-04-08 18:25:00,1.5225,1.5228,1.5225,1.52265,581500000.0
2009-04-08 18:30:00,1.5228,1.5231,1.52245,1.5229,450200000.0
2009-04-08 18:35:00,1.52285,1.523,1.5217,1.5222,966800000.0
2009-04-08 18:40:00,1.52215,1.5223,1.5213,1.52185,1015000000.0
2009-04-08 18:45:00,1.5219,1.5222,1.5214,1.5221,779000000.0
2009-04-08 18:50:00,1.5221,1.5223,1.5215,1.5219,435000000.0
2009-04-08 18:55:00,1.5219,1.52245,1.5219,1.5221,830400000.0
2009-04-08 19:00:00,1.5221,1.5222,1.52155,1.5221,1034600000.0
2009-04-08 19:05:00,1.5221,1.52245,1.5221,1.52235,650600000.0
2009-04-08 19:10:00,1.5224,1.5224,1.5221,1.52225,514600000.0
2009-04-08 19:15:00,1.5222,1.5225,1.5221,1.5221,481400000.0
2009-04-08 19:20:00,1.5221,1.5222,1.52185,1.5221,367800000.0
2009-04-08 19:25:00,1.5221,1.52235,1.522,1.5222,437200000.0
2009-04-08 19:30:00,1.5222,1.5225,1.522,1.5222,840800000.0
2009-04-08 19:35:00,1.5222,1.5222,1.5216,1.5218,523200000.0
2009-04-08 19:40:00,1.5217,1.5221,1.5217,1.522,476800000.0
2009-04-08 19:45:00,1.522,1.52205,1.5217,1.52175,611200000.0
2009-04-08 19:50:00,1.52175,1.52185,1.5213,1.52155,588000000.0
2009-04-08 19:55:00,1.5216,1.5216,1.52135,1.5214,377800000.0
2009-04-08 20:00:00,1.5214,1.52195,1.52075,1.521,1285000000.0
2009-04-08 20:05:00,1.521,1.5217,1.52065,1.52135,1191200000.0
2009-04-08 20:10:00,1.52135,1.522,1.5213,1.5214,943800000.0
2009-04-08 20:15:00,1.52145,1.5217,1.5204,1.5206,985800000.0
2009-04-08 20:20:00,1.5206,1.5209,1.5197,1.5197,970000000.0
2009-04-08 20:25:00,1.5197,1.5208,1.5197,1.52055,496800000.0
2009-04-08 20:30:00,1.5206,1.52075,1.52035,1.5204,511000000.0
2009-04-08 20:35:00,1.5204,1.5212,1.5204,1.5208,658000000.0
2009-04-08 20:40:00,1.52085,1.52085,1.5205,1.5205,610400000.0
2009-04-08 20:45:00,1.5205,1.5205,1.5199,1.5204,881400000.0
2009-04-08 20:50:00,1.5204,1.5206,1.52,1.52015,1067600000.0
2009-04-08 20:55:00,1.52015,1.5204,1.5199,1.5201,724400000.0
2009-04-08 21:00:00,1.5201,1.52095,1.5201,1.5201,883400000.0
2009-04-08 21:05:00,1.5201,1.5206,1.51995,1.52045,517000000.0
2009-04-08 21:10:00,1.52045,1.52065,1.52045,1.5205,233600000.0
2009-04-08 21:15:00,1.52055,1.52085,1.5202,1.5207,281000000.0
2009-04-08 21:20:00,1.5207,1.5208,1.5204,1.52055,393600000.0
2009-04-08 21:25:00,1.5206,1.52115,1.5206,1.5208,399400000.0
2009-04-08 21:30:00,1.5209,1.52135,1.5209,1.52125,383600000.0
2009-04-08 21:35:00,1.52125,1.5215,1.52065,1.5209,538200000.0
2009-04-08 21:40:00,1.5209,1.5216,1.5209,1.5216,630400000.0
2009-04-08 21:45:00,1.5217,1.5219,1.5213,1.52145,318800000.0
2009-04-08 21:50:00,1.52145,1.52175,1.5213,1.5215,183600000.0
2009-04-08 21:55:00,1.5215,1.52195,1.52145,1.52195,403200000.0
2009-04-08 22:00:00,1.5219,1.52195,1.52105,1.52105,484800000.0
2009-04-08 22:05:00,1.52125,1.52165,1.5211,1.5216,157200000.0
2009-04-08 22:10:00,1.52165,1.52175,1.5215,1.5217,114800000.0
2009-04-08 22:15:00,1.52175,1.52185,1.5216,1.52175,304800000.0
2009-04-08 22:20:00,1.5217,1.52185,1.52165,1.52175,196600000.0
2009-04-08 22:25:00,1.5218,1.5219,1.52155,1.5217,215600000.0
2009-04-08 22:30:00,1.5217,1.52215,1.52135,1.52195,290800000.0
2009-04-08 22:35:00,1.52195,1.5232,1.5216,1.52225,299000000.0
2009-04-08 22:40:00,1.5223,1.5224,1.522,1.5223,174200000.0
2009-04-08 22:45:00,1.5223,1.5223,1.52215,1.5222,88000000.0
2009-04-08 22:50:00,1.52225,1.5224,1.52195,1.52215,198200000.0
2009-04-08 22:55:00,1.52215,1.5233,1.5221,1.52275,472400000.0
2009-04-08 23:00:00,1.52275,1.5228,1.52155,1.52241,180800000.0
2009-04-08 23:05:00,1.5226,1.52291,1.52239,1.52249,117200000.0
2009-04-08 23:10:00,1.52243,1.52265,1.5224,1.5226,245000000.0
2009-04-08 23:15:00,1.5225,1.52275,1.5224,1.52275,164200000.0
2009-04-08 23:20:00,1.52238,1.52274,1.52227,1.52245,147600000.0
2009-04-08 23:25:00,1.52275,1.52275,1.52173,1.5226,173400000.0
2009-04-08 23:30:00,1.5227,1.5227,1.52207,1.5224,263000000.0
2009-04-08 23:35:00,1.5224,1.52265,1.5221,1.52245,164000000.0
2009-04-08 23:40:00,1.52245,1.5229,1.52155,1.5218,126400000.0
2009-04-08 23:45:00,1.5218,1.522,1.5215,1.52175,76600000.0
2009-04-08 23:50:00,1.5217,1.5218,1.52128,1.52151,219600000.0
2009-04-08 23:55:00,1.5217,1.52175,1.5214,1.5215,123400003.0
2009-04-09 00:00:00,1.52165,1.5217,1.52145,1.5216,444400000.0
2009-04-09 00:05:00,1.5216,1.5219,1.52152,1.5219,163400000.0
2009-04-09 00:10:00,1.5219,1.52201,1.52165,1.5219,326800000.0
2009-04-09 00:15:00,1.5219,1.522,1.52155,1.5217,282000000.0
2009-04-09 00:20:00,1.52165,1.5217,1.5213,1.52145,229600000.0
2009-04-09 00:25:00,1.52145,1.52215,1.52145,1.5217,323400000.0
2009-04-09 00:30:00,1.5217,1.5217,1.52134,1.52169,319400000.0
2009-04-09 00:35:00,1.52185,1.522,1.52145,1.52145,107800000.0
2009-04-09 00:40:00,1.52145,1.52145,1.52145,1.52145,158800000.0
2009-04-09 00:45:00,1.52145,1.5218,1.52135,1.52145,308600000.0
2009-04-09 00:50:00,1.52145,1.52205,1.52125,1.52155,440800000.0
2009-04-09 00:55:00,1.52155,1.522,1.5206,1.52125,374000000.0
2009-04-09 01:00:00,1.52125,1.5216,1.5209,1.5215,326200000.0
2009-04-09 01:05:00,1.5215,1.52185,1.5215,1.5217,467400000.0
2009-04-09 01:10:00,1.5217,1.5217,1.5215,1.5217,133200000.0
2009-04-09 01:15:00,1.5217,1.52175,1.5215,1.52175,327400000.0
2009-04-09 01:20:00,1.5217,1.52185,1.52155,1.52155,117400000.0
2009-04-09 01:25:00,1.52155,1.52155,1.52155,1.52155,81200000.0
2009-04-09 01:30:00,1.52155,1.52235,1.52155,1.5221,478400000.0
2009-04-09 01:35:00,1.5222,1.52245,1.52165,1.522,361400000.0
2009-04-09 01:40:00,1.522,1.5221,1.5217,1.52195,235800000.0
2009-04-09 01:45:00,1.52185,1.5221,1.52175,1.52205,132600000.0
2009-04-09 01:50:00,1.52195,1.52195,1.5215,1.5215,437200000.0
2009-04-09 01:55:00,1.5215,1.5222,1.5215,1.52215,244600000.0
2009-04-09 02:00:00,1.52215,1.5228,1.5219,1.5225,609000000.0
2009-04-09 02:05:00,1.5225,1.5226,1.52175,1.5223,727800000.0
2009-04-09 02:10:00,1.5223,1.5227,1.52205,1.52205,523200000.0
2009-04-09 02:15:00,1.52205,1.52295,1.5219,1.5224,829600000.0
2009-04-09 02:20:00,1.5224,1.52245,1.5221,1.5221,379400000.0
2009-04-09 02:25:00,1.5221,1.5225,1.5215,1.52215,241200000.0
2009-04-09 02:30:00,1.52225,1.5223,1.5214,1.52175,722600000.0
2009-04-09 02:35:00,1.52175,1.5223,1.52175,1.52205,612400000.0
2009-04-09 02:40:00,1.5221,1.5225,1.5215,1.52155,492400000.0
2009-04-09 02:45:00,1.52155,1.52185,1.5215,1.5218,321600000.0
2009-04-09 02:50:00,1.5218,1.522,1.52145,1.522,518600000.0
2009-04-09 02:55:00,1.522,1.52215,1.5214,1.5216,571600000.0
2009-04-09 03:00:00,1.5216,1.52205,1.5215,1.5219,655800000.0
2009-04-09 03:05:00,1.5219,1.522,1.52165,1.5217,562800000.0
2009-04-09 03:10:00,1.5217,1.5219,1.5215,1.52165,441600000.0
2009-04-09 03:15:00,1.5216,1.5225,1.5215,1.5217,426200000.0
2009-04-09 03:20:00,1.52175,1.5222,1.52175,1.5221,353400000.0
2009-04-09 03:25:00,1.522,1.5224,1.5217,1.5218,329800000.0
2009-04-09 03:30:00,1.5218,1.52185,1.5213,1.5215,619000000.0
2009-04-09 03:35:00,1.5215,1.52195,1.5214,1.5217,506500000.0
2009-04-09 03:40:00,1.5217,1.522,1.52165,1.5219,412200000.0
2009-04-09 03:45:00,1.522,1.52245,1.5218,1.52185,263400000.0
2009-04-09 03:50:00,1.52195,1.52195,1.5215,1.5216,364200000.0
2009-04-09 03:55:00,1.5216,1.52165,1.5216,1.5216,33000000.0
2009-04-09 04:00:00,1.52165,1.5221,1.52165,1.52195,302600000.0
2009-04-09 04:05:00,1.52195,1.52225,1.5218,1.5218,250000000.0
2009-04-09 04:10:00,1.5218,1.52265,1.52175,1.52235,624800000.0
2009-04-09 04:15:00,1.52235,1.52305,1.52195,1.5226,505000000.0
2009-04-09 04:20:00,1.5226,1.523,1.52255,1.5227,285800000.0
2009-04-09 04:25:00,1.5227,1.5228,1.5226,1.5227,113000000.0
2009-04-09 04:30:00,1.5227,1.523,1.5225,1.5229,162400000.0
2009-04-09 04:35:00,1.5229,1.523,1.52254,1.5229,100400000.0
2009-04-09 04:40:00,1.5229,1.523,1.5227,1.5227,164400000.0
2009-04-09 04:45:00,1.5227,1.5231,1.5225,1.5231,264800000.0
2009-04-09 04:50:00,1.523,1.5231,1.5226,1.52275,337400000.0
2009-04-09 04:55:00,1.5228,1.5229,1.5225,1.52255,229200000.0
2009-04-09 05:00:00,1.52265,1.5234,1.5226,1.5231,515400000.0
2009-04-09 05:05:00,1.52305,1.52355,1.5228,1.5228,585000000.0
2009-04-09 05:10:00,1.52275,1.52355,1.52255,1.52295,302600000.0
2009-04-09 05:15:00,1.523,1.5234,1.52295,1.5233,138400000.0
2009-04-09 05:20:00,1.5233,1.5235,1.5232,1.5232,197200000.0
2009-04-09 05:25:00,1.5232,1.52325,1.52292,1.52325,237600000.0
2009-04-09 05:30:00,1.52325,1.5234,1.5232,1.5232,245600000.0
2009-04-09 05:35:00,1.5232,1.5233,1.5232,1.5233,93200000.0
2009-04-09 05:40:00,1.52315,1.52375,1.52313,1.52365,282000000.0
2009-04-09 05:45:00,1.52365,1.52385,1.5234,1.5234,441000000.0
2009-04-09 05:50:00,1.5234,1.52375,1.5233,1.52355,419800000.0
2009-04-09 05:55:00,1.5236,1.5237,1.52316,1.5235,575600000.0
2009-04-09 06:00:00,1.52307,1.52405,1.52307,1.5239,226600000.0
2009-04-09 06:05:00,1.5239,1.52395,1.5235,1.5237,202400000.0
2009-04-09 06:10:00,1.5237,1.52405,1.5235,1.5238,611400000.0
2009-04-09 06:15:00,1.5238,1.524,1.52345,1.52395,193000000.0
2009-04-09 06:20:00,1.524,1.52435,1.5238,1.52395,390000000.0
2009-04-09 06:25:00,1.5243,1.52545,1.5242,1.5252,540200000.0
2009-04-09 06:30:00,1.52515,1.52535,1.5249,1.5251,415000000.0
2009-04-09 06:35:00,1.52515,1.5255,1.52491,1.5251,355200000.0
2009-04-09 06:40:00,1.52494,1.52525,1.52467,1.52495,454000000.0
2009-04-09 06:45:00,1.525,1.52525,1.5246,1.5249,519400000.0
2009-04-09 06:50:00,1.5249,1.5252,1.52435,1.52485,458200000.0
2009-04-09 06:55:00,1.52485,1.5252,1.5247,1.525,271200000.0
2009-04-09 07:00:00,1.525,1.525,1.5244,1.52485,899800000.0
2009-04-09 07:05:00,1.5248,1.5251,1.5248,1.5249,377800000.0
2009-04-09 07:10:00,1.5249,1.525,1.5249,1.5249,201200000.0
2009-04-09 07:15:00,1.52505,1.52525,1.52455,1.52495,390200000.0
2009-04-09 07:20:00,1.52495,1.5251,1.5247,1.52505,550000000.0
2009-04-09 07:25:00,1.5251,1.52515,1.52335,1.524,860800002.0
2009-04-09 07:30:00,1.524,1.5242,1.5236,1.524,517000000.0
2009-04-09 07:35:00,1.524,1.52425,1.5236,1.52405,325800000.0
2009-04-09 07:40:00,1.5241,1.5243,1.5239,1.5239,478800000.0
2009-04-09 07:45:00,1.5239,1.5244,1.52385,1.5242,640200000.0
2009-04-09 07:50:00,1.5243,1.5243,1.52405,1.5241,308400000.0
2009-04-09 07:55:00,1.5241,1.5243,1.524,1.52415,634300000.0
2009-04-09 08:00:00,1.52425,1.52515,1.52385,1.525,1043800000.0
2009-04-09 08:05:00,1.52505,1.52515,1.52405,1.52495,911400000.0
2009-04-09 08:10:00,1.52495,1.52545,1.5243,1.5247,979600000.0
2009-04-09 08:15:00,1.5246,1.5252,1.5245,1.5249,789000000.0
2009-04-09 08:20:00,1.5249,1.5253,1.5247,1.5247,997400000.0
2009-04-09 08:25:00,1.52475,1.5252,1.5246,1.5248,780400000.0
2009-04-09 08:30:00,1.5247,1.5258,1.5247,1.5252,857800000.0
2009-04-09 08:35:00,1.5253,1.5258,1.52465,1.5249,1239900000.0
2009-04-09 08:40:00,1.525,1.5253,1.52425,1.5249,770800000.0
2009-04-09 08:45:00,1.52495,1.525,1.5237,1.52415,989600000.0
2009-04-09 08:50:00,1.5242,1.5247,1.52395,1.5244,1502200000.0
2009-04-09 08:55:00,1.5244,1.5247,1.5225,1.52355,1414599999.0
2009-04-09 09:00:00,1.5235,1.5237,1.5228,1.5228,1191200000.0
2009-04-09 09:05:00,1.5228,1.5234,1.52275,1.5232,1177400000.0
2009-04-09 09:10:00,1.52325,1.5234,1.5214,1.522,1366200000.0
2009-04-09 09:15:00,1.52205,1.52225,1.5215,1.5222,1178800000.0
2009-04-09 09:20:00,1.5223,1.52275,1.5219,1.5227,1559600000.0
2009-04-09 09:25:00,1.5226,1.5234,1.5226,1.5232,1414399997.0
2009-04-09 09:30:00,1.5233,1.5247,1.5232,1.5246,1255200000.0
2009-04-09 09:35:00,1.52455,1.52465,1.5238,1.5238,971400000.0
2009-04-09 09:40:00,1.5238,1.5239,1.52295,1.523,1589300000.0
2009-04-09 09:45:00,1.52305,1.5233,1.52105,1.52245,1338600000.0
2009-04-09 09:50:00,1.52245,1.5228,1.5222,1.5226,883200000.0
2009-04-09 09:55:00,1.5226,1.52325,1.5221,1.5231,858400000.0
2009-04-09 10:00:00,1.52315,1.5235,1.5223,1.52245,1053000000.0
2009-04-09 10:05:00,1.52245,1.5227,1.52225,1.5227,809200000.0
2009-04-09 10:10:00,1.52265,1.5239,1.52225,1.5229,1350800000.0
2009-04-09 10:15:00,1.5229,1.5229,1.52115,1.52135,797899999.0
2009-04-09 10:20:00,1.52115,1.5225,1.52115,1.5223,1379299998.0
2009-04-09 10:25:00,1.5224,1.5233,1.5222,1.5233,1000000000.0
2009-04-09 10:30:00,1.5232,1.524,1.5229,1.5238,717600000.0
2009-04-09 10:35:00,1.5238,1.5242,1.5237,1.52405,810400000.0
2009-04-09 10:40:00,1.524,1.5249,1.5235,1.52475,1250600000.0
2009-04-09 10:45:00,1.52475,1.5249,1.52415,1.5248,1025200000.0
2009-04-09 10:50:00,1.5248,1.52485,1.52415,1.5247,1015200000.0
2009-04-09 10:55:00,1.5247,1.5247,1.5242,1.5244,689600000.0
2009-04-09 11:00:00,1.5244,1.5245,1.52405,1.5244,1017200000.0
2009-04-09 11:05:00,1.52425,1.5247,1.5241,1.52455,790000000.0
2009-04-09 11:10:00,1.52455,1.5248,1.5243,1.5247,863400000.0
2009-04-09 11:15:00,1.5247,1.5253,1.52445,1.5251,808000001.0
2009-04-09 11:20:00,1.5251,1.5254,1.5248,1.52515,1342800000.0
2009-04-09 11:25:00,1.5252,1.5252,1.52255,1.52255,2209300001.0
2009-04-09 11:30:00,1.52265,1.5243,1.5225,1.5238,1317500000.0
2009-04-09 11:35:00,1.5238,1.5242,1.523,1.523,1479400000.0
2009-04-09 11:40:00,1.5231,1.52345,1.52265,1.5234,1452200000.0
2009-04-09 11:45:00,1.5234,1.5237,1.52275,1.52325,1636000000.0
2009-04-09 11:50:00,1.5231,1.5238,1.523,1.5236,917400000.0
2009-04-09 11:55:00,1.52355,1.5247,1.5235,1.5243,757400000.0
2009-04-09 12:00:00,1.5243,1.5244,1.5235,1.5236,861700006.0
2009-04-09 12:05:00,1.5236,1.5236,1.5233,1.5233,718600000.0
2009-04-09 12:10:00,1.5234,1.5241,1.5233,1.5239,983400000.0
2009-04-09 12:15:00,1.5239,1.524,1.5235,1.5239,953200000.0
2009-04-09 12:20:00,1.5239,1.524,1.52345,1.5236,793400000.0
2009-04-09 12:25:00,1.52355,1.52365,1.52305,1.5231,759800000.0
2009-04-09 12:30:00,1.5231,1.5234,1.52295,1.5231,723600000.0
2009-04-09 12:35:00,1.5231,1.5233,1.52295,1.52295,751200000.0
2009-04-09 12:40:00,1.523,1.5237,1.523,1.52345,452200000.0
2009-04-09 12:45:00,1.52345,1.5251,1.52345,1.5248,1141600000.0
2009-04-09 12:50:00,1.5247,1.525,1.5231,1.5232,1020300000.0
2009-04-09 12:55:00,1.5233,1.5234,1.523,1.5232,859600000.0
2009-04-09 13:00:00,1.5232,1.52395,1.52315,1.5237,830800000.0
2009-04-09 13:05:00,1.5237,1.524,1.52355,1.5238,850600000.0
2009-04-09 13:10:00,1.5238,1.52395,1.5232,1.5234,950100000.0
2009-04-09 13:15:00,1.5234,1.5237,1.52325,1.52335,1400000000.0
2009-04-09 13:20:00,1.52335,1.524,1.5227,1.523,1218400000.0
2009-04-09 13:25:00,1.523,1.52465,1.52285,1.52385,981500000.0
2009-04-09 13:30:00,1.52385,1.5253,1.5237,1.5253,1628000000.0
2009-04-09 13:35:00,1.52535,1.52535,1.5242,1.5248,1487200000.0
2009-04-09 13:40:00,1.52485,1.52515,1.52415,1.52445,1459799999.0
2009-04-09 13:45:00,1.5244,1.5251,1.5244,1.5251,1100600000.0
2009-04-09 13:50:00,1.5251,1.52515,1.52485,1.5251,666000000.0
2009-04-09 13:55:00,1.525,1.52525,1.5245,1.52455,1198800000.0
2009-04-09 14:00:00,1.52455,1.52585,1.5242,1.5256,1551600000.0
2009-04-09 14:05:00,1.5256,1.52585,1.52535,1.5257,1458400000.0
2009-04-09 14:10:00,1.5257,1.52685,1.5257,1.52615,1816900000.0
2009-04-09 14:15:00,1.52605,1.5264,1.5253,1.5256,1721400000.0
2009-04-09 14:20:00,1.5256,1.5267,1.52545,1.52585,1661000000.0
2009-04-09 14:25:00,1.52585,1.5265,1.52545,1.52635,1480400000.0
2009-04-09 14:30:00,1.52635,1.527,1.5254,1.52545,1362700000.0
2009-04-09 14:35:00,1.52545,1.5259,1.52515,1.5254,1511200000.0
2009-04-09 14:40:00,1.5254,1.5262,1.525,1.52605,1362400000.0
2009-04-09 14:45:00,1.52605,1.5262,1.5256,1.5257,1340400000.0
2009-04-09 14:50:00,1.5257,1.5257,1.5248,1.52505,1326200000.0
2009-04-09 14:55:00,1.52505,1.52525,1.52495,1.525,1058400000.0
2009-04-09 15:00:00,1.525,1.52515,1.5241,1.5242,1205200000.0
2009-04-09 15:05:00,1.5242,1.52475,1.5227,1.5231,2198400000.0
2009-04-09 15:10:00,1.5231,1.52405,1.523,1.5239,1904800000.0
2009-04-09 15:15:00,1.5239,1.52405,1.5237,1.52395,1610000000.0
2009-04-09 15:20:00,1.524,1.5243,1.5238,1.5241,1550399999.0
2009-04-09 15:25:00,1.5241,1.52435,1.52375,1.5238,1328600000.0
2009-04-09 15:30:00,1.5238,1.52395,1.52285,1.523,1506000000.0
2009-04-09 15:35:00,1.52305,1.5233,1.5226,1.5232,1392600000.0
2009-04-09 15:40:00,1.5232,1.52365,1.52265,1.52355,1325400000.0
2009-04-09 15:45:00,1.5236,1.52415,1.5234,1.52385,1325600000.0
2009-04-09 15:50:00,1.52385,1.5249,1.52385,1.5249,1319000000.0
2009-04-09 15:55:00,1.52495,1.5253,1.52385,1.52405,1782400001.0
2009-04-09 16:00:00,1.52405,1.5243,1.52315,1.52365,1694200000.0
2009-04-09 16:05:00,1.5236,1.52385,1.5234,1.5234,1393000000.0
2009-04-09 16:10:00,1.5234,1.52385,1.52325,1.52375,1228000000.0
2009-04-09 16:15:00,1.52375,1.52385,1.52305,1.52355,1281200000.0
2009-04-09 16:20:00,1.52355,1.5238,1.52305,1.5231,1542000000.0
2009-04-09 16:25:00,1.5231,1.52325,1.52295,1.5231,1489200000.0
2009-04-09 16:30:00,1.5231,1.5232,1.52285,1.523,1307200000.0
2009-04-09 16:35:00,1.52305,1.5232,1.52285,1.52295,1217600000.0
2009-04-09 16:40:00,1.52295,1.5235,1.5229,1.523,1627000000.0
2009-04-09 16:45:00,1.52295,1.523,1.5219,1.5225,1833900000.0
2009-04-09 16:50:00,1.5225,1.52275,1.521,1.521,2045299999.0
2009-04-09 16:55:00,1.52095,1.5222,1.5208,1.52175,2110400000.0
2009-04-09 17:00:00,1.5217,1.52225,1.52155,1.5219,1586500000.0
2009-04-09 17:05:00,1.5219,1.52385,1.5213,1.52355,1418600000.0
2009-04-09 17:10:00,1.5235,1.52425,1.523,1.52335,1894400000.0
2009-04-09 17:15:00,1.5235,1.52355,1.5226,1.5232,1450400000.0
2009-04-09 17:20:00,1.5232,1.52435,1.52285,1.52365,2045899997.0
2009-04-09 17:25:00,1.5238,1.52465,1.523,1.5244,1770000000.0
2009-04-09 17:30:00,1.5243,1.5249,1.524,1.5243,1907000000.0
2009-04-09 17:35:00,1.52435,1.5246,1.52325,1.52405,1314400000.0
2009-04-09 17:40:00,1.52405,1.52465,1.5235,1.5238,1616300000.0
2009-04-09 17:45:00,1.5239,1.5243,1.5224,1.5235,2192000001.0
2009-04-09 17:50:00,1.52335,1.5237,1.52265,1.52275,1316800000.0
2009-04-09 17:55:00,1.5227,1.52325,1.5225,1.5229,1248500000.0
2009-04-09 18:00:00,1.5229,1.52315,1.52245,1.5225,839800000.0
2009-04-09 18:05:00,1.5225,1.5241,1.5225,1.52345,740400000.0
2009-04-09 18:10:00,1.52345,1.52395,1.5231,1.52365,797000000.0
2009-04-09 18:15:00,1.5234,1.5236,1.5225,1.523,1065399999.0
2009-04-09 18:20:00,1.52305,1.52375,1.5224,1.5226,748500000.0
2009-04-09 18:25:00,1.5227,1.5235,1.5226,1.5233,652300000.0
2009-04-09 18:30:00,1.5233,1.5235,1.52325,1.5235,313000000.0
2009-04-09 18:35:00,1.5235,1.52365,1.5219,1.52205,567900000.0
2009-04-09 18:40:00,1.5221,1.52295,1.522,1.52285,375600000.0
2009-04-09 18:45:00,1.52285,1.523,1.5221,1.5222,387000000.0
2009-04-09 18:50:00,1.5222,1.52265,1.5222,1.5225,481200000.0
2009-04-09 18:55:00,1.5225,1.5225,1.5214,1.5215,496800000.0
2009-04-09 19:00:00,1.5215,1.52235,1.5214,1.52215,692000000.0
2009-04-09 19:05:00,1.52215,1.5223,1.5216,1.5217,438800000.0
2009-04-09 19:10:00,1.5217,1.5226,1.5217,1.5225,505400000.0
2009-04-09 19:15:00,1.5222,1.5223,1.52145,1.52175,381800000.0
2009-04-09 19:20:00,1.5217,1.52205,1.5216,1.5216,315000000.0
2009-04-09 19:25:00,1.52155,1.52165,1.5211,1.5211,318400000.0
2009-04-09 19:30:00,1.52115,1.5213,1.5208,1.52115,300600000.0
2009-04-09 19:35:00,1.5212,1.52125,1.5208,1.52115,203400000.0
2009-04-09 19:40:00,1.52115,1.52165,1.52085,1.5216,227600000.0
2009-04-09 19:45:00,1.5215,1.5222,1.5215,1.52195,187600000.0
2009-04-09 19:50:00,1.5219,1.5221,1.52175,1.52185,350800000.0
2009-04-09 19:55:00,1.52185,1.5227,1.5218,1.5227,477000000.0
2009-04-09 20:00:00,1.5227,1.5229,1.52205,1.52205,232600000.0
2009-04-09 20:05:00,1.52205,1.52225,1.5214,1.5218,475700000.0
2009-04-09 20:10:00,1.52185,1.5223,1.5217,1.52225,467200000.0
2009-04-09 20:15:00,1.5223,1.52245,1.52195,1.5221,279000000.0
2009-04-09 20:20:00,1.5221,1.5222,1.5218,1.5218,222400000.0
2009-04-09 20:25:00,1.5218,1.52225,1.5211,1.52125,448447003.0
2009-04-09 20:30:00,1.5211,1.5213,1.521,1.5213,350752807.0
2009-04-09 20:35:00,1.5213,1.5215,1.5211,1.5214,579083911.0
2009-04-09 20:40:00,1.5214,1.5219,1.5211,1.52145,687661010.0
2009-04-09 20:45:00,1.5215,1.5222,1.5214,1.5221,888400000.0
2009-04-09 20:50:00,1.52215,1.5223,1.52145,1.5215,510600000.0
2009-04-09 20:55:00,1.5215,1.5215,1.5214,1.5214,564000000.0
2009-04-09 21:00:00,1.5215,1.52165,1.5211,1.5213,440454205.0
2009-04-09 21:05:00,1.5213,1.5213,1.5211,1.5212,60243807.0
2009-04-09 21:10:00,1.5212,1.52225,1.5212,1.522,412020305.0
2009-04-09 21:15:00,1.522,1.5227,1.52155,1.5222,566400000.0
2009-04-09 21:20:00,1.5222,1.52225,1.5215,1.5217,423600000.0
2009-04-09 21:25:00,1.5218,1.52185,1.5215,1.5216,261200000.0
2009-04-09 21:30:00,1.5216,1.52205,1.52104,1.5217,437800000.0
2009-04-09 21:35:00,1.52195,1.5221,1.5217,1.5218,307400000.0
2009-04-09 21:40:00,1.52185,1.52195,1.5214,1.5217,281600000.0
2009-04-09 21:45:00,1.5217,1.52235,1.5216,1.52185,366200000.0
2009-04-09 21:50:00,1.52175,1.52265,1.52175,1.52255,318000000.0
2009-04-09 21:55:00,1.52255,1.52265,1.5217,1.5217,355400000.0
2009-04-09 22:00:00,1.52165,1.5219,1.52155,1.52165,248400000.0
2009-04-09 22:05:00,1.5217,1.522,1.52165,1.52175,256000000.0
2009-04-09 22:10:00,1.52175,1.52175,1.52135,1.52155,340200000.0
2009-04-09 22:15:00,1.52155,1.522,1.52155,1.5217,133200000.0
2009-04-09 22:20:00,1.5218,1.522,1.5218,1.52185,115600000.0
2009-04-09 22:25:00,1.52185,1.52235,1.52185,1.522,75800000.0
2009-04-09 22:30:00,1.52176,1.522,1.52168,1.5218,197400000.0
2009-04-09 22:35:00,1.5218,1.52195,1.5217,1.52195,209600000.0
2009-04-09 22:40:00,1.52195,1.522,1.5215,1.52165,161800000.0
2009-04-09 22:45:00,1.52165,1.52165,1.5213,1.5215,215000000.0
2009-04-09 22:50:00,1.5216,1.52165,1.5215,1.52165,121200000.0
2009-04-09 22:55:00,1.52175,1.5224,1.52175,1.5222,175200000.0
2009-04-09 23:00:00,1.5221,1.52268,1.52135,1.52175,51200000.0
2009-04-09 23:05:00,1.52175,1.5219,1.52165,1.5218,77800000.0
2009-04-09 23:10:00,1.52145,1.52205,1.52145,1.522,238600000.0
2009-04-09 23:15:00,1.52195,1.5221,1.5215,1.52175,117600000.0
2009-04-09 23:20:00,1.52165,1.52175,1.5216,1.52175,145400000.0
2009-04-09 23:25:00,1.52175,1.52215,1.52156,1.52215,168400000.0
2009-04-09 23:30:00,1.52215,1.5223,1.5215,1.5223,219200000.0
2009-04-09 23:35:00,1.5223,1.5224,1.52154,1.52154,144600000.0
2009-04-09 23:40:00,1.522,1.522,1.5219,1.522,51800000.0
2009-04-09 23:45:00,1.52187,1.52205,1.52162,1.5218,145400000.0
2009-04-09 23:50:00,1.52159,1.522,1.52154,1.52165,208000000.0
2009-04-09 23:55:00,1.5217,1.52207,1.52135,1.5217,299600000.0
2009-04-10 00:00:00,1.5217,1.5217,1.52115,1.52145,144600000.0
2009-04-10 00:05:00,1.52145,1.5221,1.52095,1.52145,434400005.0
2009-04-10 00:10:00,1.5212,1.52155,1.5212,1.5214,96400000.0
2009-04-10 00:15:00,1.52155,1.5218,1.52132,1.52165,165600000.0
2009-04-10 00:20:00,1.52165,1.5222,1.52165,1.5219,341200000.0
2009-04-10 00:25:00,1.5219,1.52201,1.52168,1.52191,154400000.0
2009-04-10 00:30:00,1.5219,1.5221,1.52185,1.52185,97200000.0
2009-04-10 00:35:00,1.5219,1.5219,1.5212,1.5213,126000000.0
2009-04-10 00:40:00,1.5213,1.5219,1.5213,1.5215,138000000.0
2009-04-10 00:45:00,1.52145,1.52145,1.521,1.5214,117000000.0
2009-04-10 00:50:00,1.5214,1.5217,1.5213,1.5217,53400000.0
2009-04-10 00:55:00,1.52155,1.52177,1.52135,1.52135,221200000.0
2009-04-10 01:00:00,1.5215,1.5226,1.52125,1.5216,444400000.0
2009-04-10 01:05:00,1.52155,1.5216,1.52125,1.52135,194000000.0
2009-04-10 01:10:00,1.52135,1.5215,1.52079,1.5213,319600000.0
2009-04-10 01:15:00,1.52115,1.52135,1.52094,1.52135,256000000.0
2009-04-10 01:20:00,1.52135,1.52155,1.5212,1.52135,144100000.0
2009-04-10 01:25:00,1.52135,1.52135,1.5209,1.521,593300000.0
2009-04-10 01:30:00,1.521,1.5216,1.52085,1.521,508000000.0
2009-04-10 01:35:00,1.521,1.52155,1.5208,1.5211,442400000.0
2009-04-10 01:40:00,1.52115,1.52135,1.521,1.5211,269000000.0
2009-04-10 01:45:00,1.521,1.5211,1.5206,1.5208,230200000.0
2009-04-10 01:50:00,1.5207,1.5211,1.5206,1.5207,267600000.0
2009-04-10 01:55:00,1.5207,1.52125,1.5206,1.5208,254800000.0
2009-04-10 02:00:00,1.52075,1.5215,1.5207,1.52145,230000000.0
2009-04-10 02:05:00,1.52135,1.5215,1.52085,1.5214,108800000.0
2009-04-10 02:10:00,1.52135,1.52145,1.52115,1.52125,107600000.0
2009-04-10 02:15:00,1.5214,1.5217,1.5209,1.5214,336600000.0
2009-04-10 02:20:00,1.5215,1.5215,1.52103,1.5213,119200000.0
2009-04-10 02:25:00,1.52142,1.52155,1.52086,1.52125,120400000.0
2009-04-10 02:30:00,1.5214,1.5214,1.52105,1.5214,113200000.0
2009-04-10 02:35:00,1.5214,1.52142,1.5212,1.52125,39200000.0
2009-04-10 02:40:00,1.52135,1.52135,1.52115,1.52125,33200000.0
2009-04-10 02:45:00,1.5211,1.5213,1.52055,1.5207,152200000.0
2009-04-10 02:50:00,1.5207,1.5216,1.52065,1.5213,124800000.0
2009-04-10 02:55:00,1.5213,1.52155,1.5212,1.52135,275400000.0
2009-04-10 03:00:00,1.52145,1.52155,1.52125,1.5215,161600000.0
2009-04-10 03:05:00,1.5215,1.52195,1.52125,1.5213,205400000.0
2009-04-10 03:10:00,1.52125,1.5219,1.5207,1.52145,304600000.0
2009-04-10 03:15:00,1.5215,1.52175,1.52124,1.52145,105200000.0
2009-04-10 03:20:00,1.52135,1.52155,1.52125,1.5213,73800000.0
2009-04-10 03:25:00,1.52135,1.52205,1.52135,1.522,150800000.0
2009-04-10 03:30:00,1.52145,1.5215,1.52075,1.5208,111200000.0
2009-04-10 03:35:00,1.5208,1.52127,1.5205,1.521,288200000.0
2009-04-10 03:40:00,1.5212,1.5213,1.52055,1.5213,98200000.0
2009-04-10 03:45:00,1.52084,1.52131,1.52075,1.5212,135800000.0
2009-04-10 03:50:00,1.5212,1.5212,1.52075,1.52105,96800000.0
2009-04-10 03:55:00,1.52082,1.5212,1.52082,1.5212,99000000.0
2009-04-10 04:00:00,1.5212,1.5212,1.521,1.5212,165000000.0
2009-04-10 04:05:00,1.52115,1.52155,1.521,1.5214,139400000.0
2009-04-10 04:10:00,1.52145,1.52205,1.5209,1.5214,357200000.0
2009-04-10 04:15:00,1.5214,1.5218,1.52115,1.52115,282600000.0
2009-04-10 04:20:00,1.52115,1.52145,1.5208,1.52108,194600000.0
2009-04-10 04:25:00,1.5212,1.5218,1.5211,1.5211,134600000.0
2009-04-10 04:30:00,1.5209,1.5214,1.52088,1.5213,91800000.0
2009-04-10 04:35:00,1.52145,1.52145,1.52094,1.52105,164800000.0
2009-04-10 04:40:00,1.5211,1.5217,1.52105,1.52165,46800000.0
2009-04-10 04:45:00,1.5217,1.52195,1.52154,1.52159,143800000.0
2009-04-10 04:50:00,1.52185,1.52195,1.52165,1.52175,79800000.0
2009-04-10 04:55:00,1.52175,1.5222,1.52115,1.52126,343400000.0
2009-04-10 05:00:00,1.52135,1.52171,1.52129,1.5215,124600000.0
2009-04-10 05:05:00,1.52137,1.5215,1.5212,1.52127,142200000.0
2009-04-10 05:10:00,1.5214,1.52155,1.5213,1.52155,53000000.0
2009-04-10 05:15:00,1.52147,1.52159,1.5212,1.5213,134600000.0
2009-04-10 05:20:00,1.5213,1.52185,1.5213,1.5218,117200000.0
2009-04-10 05:25:00,1.52166,1.5219,1.52133,1.52164,166000000.0
2009-04-10 05:30:00,1.5219,1.522,1.5217,1.52175,91000000.0
2009-04-10 05:35:00,1.5217,1.52185,1.52137,1.52175,138200000.0
2009-04-10 05:40:00,1.5216,1.52205,1.52149,1.52169,281800000.0
2009-04-10 05:45:00,1.5219,1.52195,1.5216,1.5216,87400000.0
2009-04-10 05:50:00,1.5216,1.52225,1.52145,1.5216,99200000.0
2009-04-10 05:55:00,1.5216,1.5216,1.521,1.52115,82200000.0
2009-04-10 06:00:00,1.52115,1.5215,1.521,1.52115,100600000.0
2009-04-10 06:05:00,1.521,1.52117,1.52085,1.52101,184900000.0
2009-04-10 06:10:00,1.521,1.52135,1.521,1.52135,104400000.0
2009-04-10 06:15:00,1.5212,1.5212,1.521,1.521,63800000.0
2009-04-10 06:20:00,1.5211,1.52118,1.521,1.521,200600000.0
2009-04-10 06:25:00,1.521,1.52105,1.52065,1.521,342000000.0
2009-04-10 06:30:00,1.521,1.52105,1.521,1.521,21000000.0
2009-04-10 06:35:00,1.52084,1.5213,1.52043,1.52068,510600000.0
2009-04-10 06:40:00,1.52113,1.52133,1.52085,1.521,305000000.0
2009-04-10 06:45:00,1.521,1.5214,1.5207,1.5213,233600000.0
2009-04-10 06:50:00,1.52145,1.52155,1.5211,1.5212,107400000.0
2009-04-10 06:55:00,1.5212,1.52125,1.5208,1.5209,147400000.0
2009-04-10 07:00:00,1.52105,1.5214,1.52095,1.5213,357400000.0
2009-04-10 07:05:00,1.52135,1.5217,1.52094,1.5217,114000000.0
2009-04-10 07:10:00,1.5217,1.52175,1.52115,1.52175,140000000.0
2009-04-10 07:15:00,1.5217,1.5217,1.5212,1.5213,110200000.0
2009-04-10 07:20:00,1.5213,1.52255,1.5213,1.522,167400000.0
2009-04-10 07:25:00,1.52195,1.5226,1.52185,1.52215,408600000.0
2009-04-10 07:30:00,1.52205,1.5225,1.522,1.52225,243600000.0
2009-04-10 07:35:00,1.5222,1.5222,1.52165,1.5222,156000000.0
2009-04-10 07:40:00,1.52215,1.52235,1.52176,1.52203,153200000.0
2009-04-10 07:45:00,1.522,1.52215,1.522,1.5221,61600000.0
2009-04-10 07:50:00,1.5222,1.52255,1.5219,1.52235,203400000.0
2009-04-10 07:55:00,1.52255,1.5229,1.5222,1.52235,433800000.0
2009-04-10 08:00:00,1.52235,1.5224,1.5219,1.52195,327600000.0
2009-04-10 08:05:00,1.52195,1.52235,1.52125,1.52165,280600000.0
2009-04-10 08:10:00,1.52175,1.52265,1.52135,1.5224,269200000.0
2009-04-10 08:15:00,1.5224,1.52285,1.5223,1.5225,248800000.0
2009-04-10 08:20:00,1.52245,1.52335,1.5219,1.52235,642600000.0
2009-04-10 08:25:00,1.52235,1.52275,1.52147,1.52169,533200000.0
2009-04-10 08:30:00,1.52165,1.52245,1.52165,1.522,243800000.0
2009-04-10 08:35:00,1.5221,1.5227,1.52165,1.5225,363600000.0
2009-04-10 08:40:00,1.52255,1.52285,1.52165,1.52235,443800000.0
2009-04-10 08:45:00,1.5228,1.52305,1.5215,1.5224,414000000.0
2009-04-10 08:50:00,1.5223,1.523,1.5223,1.5227,357800000.0
2009-04-10 08:55:00,1.52275,1.52275,1.52185,1.52215,230200000.0
2009-04-10 09:00:00,1.5223,1.5226,1.52185,1.5223,270800000.0
2009-04-10 09:05:00,1.52225,1.52255,1.52205,1.5222,161600000.0
2009-04-10 09:10:00,1.5219,1.5222,1.52155,1.5221,228600000.0
2009-04-10 09:15:00,1.5221,1.5222,1.522,1.5222,152200000.0
2009-04-10 09:20:00,1.52225,1.52275,1.52215,1.5225,105800000.0
2009-04-10 09:25:00,1.5226,1.52305,1.5224,1.52255,118000000.0
2009-04-10 09:30:00,1.5228,1.52315,1.52245,1.5227,127800000.0
2009-04-10 09:35:00,1.5226,1.5226,1.5222,1.52255,136200000.0
2009-04-10 09:40:00,1.5226,1.52295,1.52235,1.5227,497200000.0
2009-04-10 09:45:00,1.52265,1.52275,1.52235,1.52255,113600000.0
2009-04-10 09:50:00,1.52245,1.52275,1.52245,1.52275,87200000.0
2009-04-10 09:55:00,1.5226,1.52295,1.52251,1.52285,408600000.0
2009-04-10 10:00:00,1.52285,1.52345,1.5228,1.52335,154600000.0
2009-04-10 10:05:00,1.5232,1.52325,1.5232,1.5232,244000000.0
2009-04-10 10:10:00,1.5232,1.52345,1.5232,1.52345,248400000.0
2009-04-10 10:15:00,1.52329,1.52359,1.52303,1.5234,548800000.0
2009-04-10 10:20:00,1.5238,1.524,1.52321,1.52355,408000000.0
2009-04-10 10:25:00,1.52355,1.52375,1.5233,1.52355,383400000.0
2009-04-10 10:30:00,1.52355,1.52355,1.52255,1.5227,210800000.0
2009-04-10 10:35:00,1.52245,1.52292,1.52245,1.52265,557000000.0
2009-04-10 10:40:00,1.52265,1.52285,1.52255,1.52265,146800000.0
2009-04-10 10:45:00,1.5226,1.52275,1.52183,1.52225,289600000.0
2009-04-10 10:50:00,1.5222,1.5223,1.5219,1.52206,329600000.0
2009-04-10 10:55:00,1.52225,1.5223,1.5219,1.5223,204800000.0
2009-04-10 11:00:00,1.5222,1.52265,1.52213,1.52231,337400000.0
2009-04-10 11:05:00,1.52255,1.5227,1.5225,1.5227,122000000.0
2009-04-10 11:10:00,1.5227,1.52272,1.52229,1.52246,1277400001.0
2009-04-10 11:15:00,1.52245,1.523,1.52159,1.52265,354400000.0
2009-04-10 11:20:00,1.52265,1.52295,1.5225,1.5228,129200000.0
2009-04-10 11:25:00,1.5228,1.52305,1.5227,1.5227,94200000.0
2009-04-10 11:30:00,1.52265,1.523,1.52255,1.52265,130800000.0
2009-04-10 11:35:00,1.52275,1.52295,1.52184,1.5222,476800000.0
2009-04-10 11:40:00,1.5226,1.52265,1.5224,1.5226,98200000.0
2009-04-10 11:45:00,1.5226,1.5227,1.52192,1.52223,372600000.0
2009-04-10 11:50:00,1.52238,1.52265,1.52187,1.52225,371200000.0
2009-04-10 11:55:00,1.52225,1.5224,1.52174,1.5222,505600000.0
2009-04-10 12:00:00,1.5222,1.52235,1.52186,1.52218,657800000.0
2009-04-10 12:05:00,1.52216,1.52275,1.52198,1.52255,395000000.0
2009-04-10 12:10:00,1.5226,1.5228,1.52222,1.5226,229200000.0
2009-04-10 12:15:00,1.5227,1.52295,1.52235,1.5229,257800000.0
2009-04-10 12:20:00,1.5229,1.5229,1.5228,1.52285,148000000.0
2009-04-10 12:25:00,1.52211,1.52285,1.52175,1.52235,390800000.0
2009-04-10 12:30:00,1.5224,1.52245,1.52235,1.5224,120600000.0
2009-04-10 12:35:00,1.5224,1.52255,1.5221,1.5222,236000000.0
2009-04-10 12:40:00,1.5222,1.5224,1.52165,1.52165,76000000.0
2009-04-10 12:45:00,1.5216,1.5216,1.52122,1.52145,327400000.0
2009-04-10 12:50:00,1.5214,1.52155,1.52102,1.5215,373800000.0
2009-04-10 12:55:00,1.52155,1.5218,1.52135,1.52156,327000000.0
2009-04-10 13:00:00,1.5216,1.5221,1.5216,1.52185,270200000.0
2009-04-10 13:05:00,1.52185,1.5224,1.5218,1.5224,82400000.0
2009-04-10 13:10:00,1.52222,1.52261,1.52149,1.52225,520200000.0
2009-04-10 13:15:00,1.5222,1.52275,1.52205,1.52225,452000000.0
2009-04-10 13:20:00,1.52237,1.52252,1.5219,1.52215,803200000.0
2009-04-10 13:25:00,1.52225,1.5223,1.52169,1.52169,258200000.0
2009-04-10 13:30:00,1.522,1.52216,1.52111,1.5221,612200000.0
2009-04-10 13:35:00,1.52235,1.52254,1.52109,1.52109,862400000.0
2009-04-10 13:40:00,1.52261,1.52261,1.52157,1.52215,607400000.0
2009-04-10 13:45:00,1.52215,1.5222,1.52195,1.522,174600000.0
2009-04-10 13:50:00,1.522,1.52205,1.52155,1.52205,175200000.0
2009-04-10 13:55:00,1.52205,1.52215,1.5217,1.5221,66800000.0
2009-04-10 14:00:00,1.5221,1.52245,1.52195,1.5222,105000000.0
2009-04-10 14:05:00,1.5223,1.5223,1.5217,1.5217,130000000.0
2009-04-10 14:10:00,1.52165,1.5219,1.5214,1.5215,459200000.0
2009-04-10 14:15:00,1.5215,1.52165,1.5215,1.5215,186000000.0
2009-04-10 14:20:00,1.5215,1.52185,1.5215,1.5215,90200000.0
2009-04-10 14:25:00,1.52165,1.52175,1.52102,1.5215,333200000.0
2009-04-10 14:30:00,1.5215,1.5215,1.5207,1.5207,114800000.0
2009-04-10 14:35:00,1.52095,1.52135,1.5207,1.5212,113800000.0
2009-04-10 14:40:00,1.52083,1.5214,1.52061,1.52105,222400000.0
2009-04-10 14:45:00,1.52025,1.52118,1.52018,1.52109,751800000.0
2009-04-10 14:50:00,1.52083,1.5213,1.5207,1.52113,1181799998.0
2009-04-10 14:55:00,1.52105,1.52116,1.52044,1.521,691492400.0
2009-04-10 15:00:00,1.52088,1.52123,1.52087,1.52114,1498749400.0
2009-04-10 15:05:00,1.52115,1.52121,1.52051,1.52092,954646200.0
2009-04-10 15:10:00,1.52108,1.52115,1.52038,1.52085,614938600.0
2009-04-10 15:15:00,1.5209,1.52105,1.5207,1.521,273200000.0
2009-04-10 15:20:00,1.521,1.5219,1.5208,1.5215,164000000.0
2009-04-10 15:25:00,1.52143,1.52195,1.52089,1.52185,151600000.0
2009-04-10 15:30:00,1.5213,1.52185,1.52115,1.52129,448400000.0
2009-04-10 15:35:00,1.5216,1.5217,1.5211,1.52163,309400000.0
2009-04-10 15:40:00,1.5217,1.52185,1.5216,1.5216,123200000.0
2009-04-10 15:45:00,1.52157,1.5218,1.52103,1.5218,547200000.0
2009-04-10 15:50:00,1.5218,1.5224,1.52125,1.52125,128200000.0
2009-04-10 15:55:00,1.52157,1.52175,1.52123,1.5213,479400000.0
2009-04-10 16:00:00,1.5213,1.52165,1.5213,1.52135,84600000.0
2009-04-10 16:05:00,1.52135,1.52165,1.52112,1.52165,310400000.0
2009-04-10 16:10:00,1.52165,1.5217,1.5209,1.52132,240800000.0
2009-04-10 16:15:00,1.52105,1.52181,1.52098,1.5215,834000000.0
2009-04-10 16:20:00,1.5213,1.52172,1.52113,1.52164,657400003.0
2009-04-10 16:25:00,1.52168,1.52178,1.52121,1.52144,1328800000.0
2009-04-10 16:30:00,1.5214,1.52169,1.52102,1.52125,571800000.0
2009-04-10 16:35:00,1.5213,1.52162,1.5212,1.5213,488000000.0
2009-04-10 16:40:00,1.5213,1.5222,1.52102,1.52157,1181000000.0
2009-04-10 16:45:00,1.52155,1.52165,1.5213,1.52165,36000000.0
2009-04-10 16:50:00,1.52165,1.52208,1.52164,1.5217,291600000.0
2009-04-10 16:55:00,1.5217,1.5217,1.5217,1.5217,19200000.0
2009-04-10 17:00:00,1.5217,1.5217,1.52155,1.5216,159400000.0
2009-04-10 17:05:00,1.5216,1.5221,1.52142,1.52178,643600000.0
2009-04-10 17:10:00,1.52165,1.5221,1.52096,1.52175,479600000.0
2009-04-10 17:15:00,1.52177,1.5221,1.52137,1.52195,1192200000.0
2009-04-10 17:20:00,1.5216,1.522,1.52144,1.5216,775600000.0
2009-04-10 17:25:00,1.5216,1.52187,1.52158,1.5216,327200000.0
2009-04-10 17:30:00,1.5216,1.52188,1.52132,1.52158,598000000.0
2009-04-10 17:35:00,1.52183,1.52183,1.52143,1.5216,211400000.0
2009-04-10 17:40:00,1.52137,1.5219,1.52137,1.5216,132600000.0
2009-04-10 17:45:00,1.5216,1.5221,1.52145,1.5216,68400000.0
2009-04-10 17:50:00,1.5216,1.52175,1.5213,1.5216,116800000.0
2009-04-10 17:55:00,1.52165,1.52185,1.5215,1.52155,209600000.0
2009-04-10 18:00:00,1.52155,1.5216,1.52129,1.52155,439800000.0
2009-04-10 18:05:00,1.5216,1.522,1.52145,1.52145,94800000.0
2009-04-10 18:10:00,1.52152,1.52184,1.52132,1.5216,596400000.0
2009-04-10 18:15:00,1.52173,1.52195,1.52148,1.52178,1242600000.0
2009-04-10 18:20:00,1.52157,1.52187,1.5215,1.5216,904800000.0
2009-04-10 18:25:00,1.52178,1.522,1.52117,1.52175,825000000.0
2009-04-10 18:30:00,1.5219,1.5222,1.5215,1.5216,156800000.0
2009-04-10 18:35:00,1.5216,1.52207,1.52159,1.5217,1221600000.0
2009-04-10 18:40:00,1.5217,1.52188,1.52135,1.52179,799800000.0
2009-04-10 18:45:00,1.52155,1.52212,1.52117,1.52177,1270400000.0
2009-04-10 18:50:00,1.52179,1.522,1.52143,1.52182,1348200000.0
2009-04-10 18:55:00,1.52181,1.52207,1.52149,1.52172,1002600000.0
2009-04-10 19:00:00,1.52185,1.5222,1.52175,1.5222,155200000.0
2009-04-10 19:05:00,1.52207,1.52236,1.52181,1.52212,1657800000.0
2009-04-10 19:10:00,1.52197,1.52233,1.52165,1.52201,1496600000.0
2009-04-10 19:15:00,1.52206,1.52285,1.52175,1.52203,1354000000.0
2009-04-10 19:20:00,1.5221,1.5225,1.52185,1.52218,1158000000.0
2009-04-10 19:25:00,1.52207,1.52226,1.52193,1.5221,490200000.0
2009-04-10 19:30:00,1.52215,1.52215,1.5215,1.5217,380200000.0
2009-04-10 19:35:00,1.52195,1.5221,1.52152,1.52205,269000000.0
2009-04-10 19:40:00,1.52188,1.52207,1.5216,1.522,163600000.0
2009-04-10 19:45:00,1.52205,1.5221,1.52145,1.522,223800000.0
2009-04-10 19:50:00,1.52156,1.522,1.52156,1.52177,884600000.0
2009-04-10 19:55:00,1.52189,1.5221,1.52161,1.5221,565400000.0
2009-04-10 20:00:00,1.5221,1.52225,1.52145,1.52175,207400000.0
2009-04-10 20:05:00,1.5218,1.5222,1.5217,1.5221,108400000.0
2009-04-10 20:10:00,1.5221,1.52225,1.5216,1.52187,182800000.0
2009-04-10 20:15:00,1.52179,1.5221,1.52145,1.52165,281800000.0
2009-04-10 20:20:00,1.52167,1.5221,1.52157,1.52173,649000000.0
2009-04-10 20:25:00,1.52163,1.52192,1.52147,1.5217,701600000.0
2009-04-10 20:30:00,1.52175,1.5219,1.52156,1.5216,495800000.0
2009-04-10 20:35:00,1.52185,1.52195,1.52145,1.52165,95000000.0
2009-04-10 20:40:00,1.5216,1.5224,1.52145,1.5216,77800000.0
2009-04-10 20:45:00,1.52175,1.5218,1.52135,1.5218,240400000.0
2009-04-10 20:50:00,1.52139,1.5218,1.52135,1.5216,333800000.0
2009-04-10 20:55:00,1.52165,1.52195,1.52115,1.52143,484600000.0
2009-04-10 21:00:00,1.52116,1.52153,1.52105,1.52153,413800000.0
2009-04-10 21:05:00,1.5215,1.52153,1.52115,1.5214,425000000.0
2009-04-10 21:10:00,1.5214,1.52145,1.52088,1.52124,270200000.0
2009-04-10 21:15:00,1.52126,1.5214,1.52081,1.52135,578800000.0
2009-04-10 21:20:00,1.52135,1.5214,1.52103,1.5213,301000000.0
2009-04-10 21:25:00,1.52107,1.52127,1.52082,1.52088,836200000.0
2009-04-10 21:30:00,1.52067,1.52123,1.52066,1.52108,271600000.0
2009-04-10 21:35:00,1.52118,1.5213,1.52082,1.52121,367400000.0
2009-04-10 21:40:00,1.52091,1.52123,1.52081,1.5209,180000000.0
2009-04-10 21:45:00,1.5208,1.521,1.52068,1.52068,187400000.0
2009-04-10 21:50:00,1.521,1.52135,1.5208,1.5212,211200000.0
2009-04-10 21:55:00,1.5209,1.52155,1.52088,1.5213,119400000.0
2009-04-10 22:00:00,1.5214,1.5222,1.5212,1.52155,134800000.0
2009-04-10 22:05:00,1.52155,1.5217,1.5214,1.5214,87200000.0
2009-04-10 22:10:00,1.52145,1.52211,1.52125,1.52137,401200000.0
2009-04-10 22:15:00,1.52127,1.5214,1.5212,1.5214,118000000.0
2009-04-10 22:20:00,1.52115,1.5214,1.52115,1.5214,43000000.0
2009-04-10 22:25:00,1.5213,1.52148,1.52118,1.52148,129400000.0
2009-04-10 22:30:00,1.52135,1.52157,1.5211,1.52135,176400000.0
2009-04-10 22:35:00,1.52135,1.52147,1.52128,1.52135,51400000.0
2009-04-10 22:40:00,1.52135,1.52155,1.5212,1.52155,72000000.0
2009-04-10 22:45:00,1.52155,1.52175,1.52115,1.52175,60600000.0
2009-04-10 22:50:00,1.52185,1.52207,1.52145,1.52185,166800000.0
2009-04-10 22:55:00,1.52175,1.52185,1.5214,1.52143,37400000.0
2009-04-12 23:00:00,1.52225,1.52298,1.52223,1.52259,372400000.0
2009-04-12 23:05:00,1.52165,1.52315,1.52165,1.52165,8400000.0
2009-04-12 23:10:00,1.52165,1.52338,1.52165,1.52232,467800000.0
2009-04-12 23:15:00,1.5215,1.52278,1.5215,1.5216,93400000.0
2009-04-12 23:20:00,1.52161,1.52305,1.52161,1.52226,167600000.0
2009-04-12 23:25:00,1.52238,1.52285,1.5216,1.5216,49200000.0
2009-04-12 23:30:00,1.5219,1.52319,1.5216,1.52315,179200000.0
2009-04-12 23:35:00,1.5216,1.5238,1.5216,1.52293,325800000.0
2009-04-12 23:40:00,1.52304,1.52325,1.5229,1.5232,440800000.0
2009-04-12 23:45:00,1.52335,1.52386,1.52303,1.52303,159400000.0
2009-04-12 23:50:00,1.5217,1.52312,1.5217,1.52303,279400000.0
2009-04-12 23:55:00,1.52313,1.52358,1.52278,1.52358,686800000.0
2009-04-13 00:00:00,1.52282,1.52309,1.52175,1.52282,281000000.0
2009-04-13 00:05:00,1.523,1.523,1.52205,1.5222,147200000.0
2009-04-13 00:10:00,1.5222,1.52266,1.522,1.5221,442000000.0
2009-04-13 00:15:00,1.5223,1.5223,1.5223,1.5223,36000000.0
2009-04-13 00:20:00,1.52235,1.52275,1.52235,1.5224,78200000.0
2009-04-13 00:25:00,1.52277,1.52277,1.5224,1.5224,279000000.0
2009-04-13 00:30:00,1.5224,1.5229,1.52212,1.52243,352600000.0
2009-04-13 00:35:00,1.5224,1.5224,1.52225,1.5224,199600000.0
2009-04-13 00:40:00,1.5224,1.52265,1.5224,1.5224,285600000.0
2009-04-13 00:45:00,1.52255,1.52305,1.5224,1.5227,258400000.0
2009-04-13 00:50:00,1.5227,1.52332,1.52235,1.52332,311600000.0
2009-04-13 00:55:00,1.52255,1.52385,1.522,1.52295,501400000.0
2009-04-13 01:00:00,1.52305,1.52395,1.5226,1.52395,274000000.0
2009-04-13 01:05:00,1.52382,1.52395,1.52333,1.52365,659800000.0
2009-04-13 01:10:00,1.5236,1.5238,1.52327,1.5238,244800000.0
2009-04-13 01:15:00,1.52369,1.52405,1.523,1.52305,193000000.0
2009-04-13 01:20:00,1.52305,1.52405,1.523,1.5233,132400000.0
2009-04-13 01:25:00,1.5233,1.5233,1.523,1.52305,187800000.0
2009-04-13 01:30:00,1.523,1.52315,1.52295,1.52305,106800000.0
2009-04-13 01:35:00,1.52305,1.5232,1.52285,1.5231,235600000.0
2009-04-13 01:40:00,1.5231,1.5231,1.5229,1.523,110400000.0
2009-04-13 01:45:00,1.523,1.52305,1.52279,1.52284,207400000.0
2009-04-13 01:50:00,1.52268,1.5231,1.5226,1.52292,601400000.0
2009-04-13 01:55:00,1.523,1.523,1.52185,1.522,257000000.0
2009-04-13 02:00:00,1.522,1.52245,1.52195,1.52225,359600000.0
2009-04-13 02:05:00,1.5222,1.5222,1.5214,1.5215,231800000.0
2009-04-13 02:10:00,1.5216,1.5219,1.52135,1.52185,148600000.0
2009-04-13 02:15:00,1.5219,1.52355,1.52185,1.52235,833600000.0
2009-04-13 02:20:00,1.52235,1.52335,1.52235,1.52285,425800000.0
2009-04-13 02:25:00,1.52285,1.52315,1.52247,1.52315,275200000.0
2009-04-13 02:30:00,1.5231,1.52345,1.52295,1.52315,134800000.0
2009-04-13 02:35:00,1.52325,1.5236,1.5229,1.523,242400000.0
2009-04-13 02:40:00,1.52305,1.52315,1.52285,1.52285,104000000.0
2009-04-13 02:45:00,1.52285,1.5231,1.5228,1.523,110000000.0
2009-04-13 02:50:00,1.52289,1.5231,1.52255,1.52305,257000000.0
2009-04-13 02:55:00,1.52305,1.5233,1.52257,1.52283,560400000.0
2009-04-13 03:00:00,1.52325,1.52345,1.523,1.52325,271800000.0
2009-04-13 03:05:00,1.5232,1.5235,1.52291,1.52293,320600000.0
2009-04-13 03:10:00,1.52315,1.5233,1.523,1.5232,220200000.0
2009-04-13 03:15:00,1.52315,1.52325,1.52305,1.52305,234600000.0
2009-04-13 03:20:00,1.523,1.5231,1.52285,1.52295,230000000.0
2009-04-13 03:25:00,1.52295,1.52315,1.52245,1.523,432600000.0
2009-04-13 03:30:00,1.52305,1.5237,1.5228,1.5228,428800000.0
2009-04-13 03:35:00,1.52295,1.5231,1.52263,1.52296,132000000.0
2009-04-13 03:40:00,1.52285,1.5231,1.52285,1.523,149200000.0
2009-04-13 03:45:00,1.523,1.5233,1.5229,1.5231,142400000.0
2009-04-13 03:50:00,1.52285,1.523,1.5221,1.5225,597200000.0
2009-04-13 03:55:00,1.5225,1.52255,1.5225,1.5225,220800000.0
2009-04-13 04:00:00,1.5225,1.5226,1.5224,1.5225,170400000.0
2009-04-13 04:05:00,1.5225,1.5225,1.52199,1.5224,219600000.0
2009-04-13 04:10:00,1.5224,1.52335,1.5223,1.5231,460800000.0
2009-04-13 04:15:00,1.5231,1.5231,1.5223,1.52285,552400000.0
2009-04-13 04:20:00,1.5228,1.52285,1.5227,1.5228,248200000.0
2009-04-13 04:25:00,1.5228,1.5232,1.5228,1.5231,229200000.0
2009-04-13 04:30:00,1.523,1.523,1.5227,1.5228,269200000.0
2009-04-13 04:35:00,1.52285,1.5232,1.5227,1.52305,345000000.0
2009-04-13 04:40:00,1.5228,1.5232,1.52275,1.5229,240000000.0
2009-04-13 04:45:00,1.52285,1.523,1.5222,1.52285,136600000.0
2009-04-13 04:50:00,1.5229,1.52325,1.52275,1.523,201200000.0
2009-04-13 04:55:00,1.52271,1.5231,1.52216,1.5231,162600000.0
2009-04-13 05:00:00,1.5231,1.5235,1.5228,1.5233,436400000.0
2009-04-13 05:05:00,1.5233,1.5236,1.5233,1.52335,271800000.0
2009-04-13 05:10:00,1.5234,1.5238,1.52315,1.5233,396800000.0
2009-04-13 05:15:00,1.5234,1.5235,1.52309,1.52339,149600000.0
2009-04-13 05:20:00,1.5235,1.5236,1.52327,1.5235,135400000.0
2009-04-13 05:25:00,1.5235,1.52355,1.52324,1.52355,91000000.0
2009-04-13 05:30:00,1.52345,1.5236,1.5232,1.5232,92800000.0
2009-04-13 05:35:00,1.5232,1.5232,1.52285,1.5229,97000000.0
2009-04-13 05:40:00,1.523,1.5232,1.52275,1.5232,247900000.0
2009-04-13 05:45:00,1.5233,1.5236,1.5233,1.5235,154000000.0
2009-04-13 05:50:00,1.5235,1.52355,1.52305,1.52338,284800000.0
2009-04-13 05:55:00,1.5234,1.5235,1.52303,1.5235,148400000.0
2009-04-13 06:00:00,1.5235,1.52355,1.52313,1.52347,189600000.0
2009-04-13 06:05:00,1.52348,1.5241,1.52338,1.524,210000000.0
2009-04-13 06:10:00,1.524,1.5241,1.52368,1.52378,301600000.0
2009-04-13 06:15:00,1.5239,1.524,1.52355,1.52375,155600000.0
2009-04-13 06:20:00,1.52363,1.52415,1.52352,1.52405,195600000.0
2009-04-13 06:25:00,1.5241,1.52415,1.5226,1.52275,312400000.0
2009-04-13 06:30:00,1.5227,1.523,1.5227,1.5227,61400000.0
2009-04-13 06:35:00,1.5227,1.5229,1.5227,1.5227,188800000.0
2009-04-13 06:40:00,1.52275,1.523,1.52257,1.5228,166400000.0
2009-04-13 06:45:00,1.5228,1.52285,1.52245,1.5228,237200000.0
2009-04-13 06:50:00,1.5228,1.52325,1.5227,1.5228,266000000.0
2009-04-13 06:55:00,1.5228,1.523,1.52258,1.5229,247600000.0
2009-04-13 07:00:00,1.52285,1.52295,1.52263,1.5228,110400000.0
2009-04-13 07:05:00,1.5228,1.52295,1.52245,1.52263,107800000.0
2009-04-13 07:10:00,1.52242,1.52295,1.52242,1.52285,226200000.0
2009-04-13 07:15:00,1.52285,1.5231,1.52262,1.52262,217400000.0
2009-04-13 07:20:00,1.52305,1.5231,1.52252,1.5228,146200000.0
2009-04-13 07:25:00,1.5228,1.523,1.52245,1.5228,179800000.0
2009-04-13 07:30:00,1.5228,1.5231,1.5228,1.52285,65600000.0
2009-04-13 07:35:00,1.5229,1.5229,1.5223,1.5229,319400000.0
2009-04-13 07:40:00,1.5228,1.52295,1.52244,1.5229,308600000.0
2009-04-13 07:45:00,1.5229,1.52295,1.5227,1.5228,142200000.0
2009-04-13 07:50:00,1.5228,1.52295,1.5228,1.52295,38600000.0
2009-04-13 07:55:00,1.52295,1.52295,1.5227,1.52285,137600000.0
2009-04-13 08:00:00,1.5228,1.52325,1.5228,1.5229,283600000.0
2009-04-13 08:05:00,1.52285,1.52325,1.5228,1.52305,228200000.0
2009-04-13 08:10:00,1.52305,1.5233,1.5228,1.52305,347400000.0
2009-04-13 08:15:00,1.5229,1.5234,1.5228,1.52295,725000000.0
2009-04-13 08:20:00,1.52295,1.52375,1.52295,1.52305,874600000.0
2009-04-13 08:25:00,1.523,1.5236,1.5222,1.5223,632400000.0
2009-04-13 08:30:00,1.5223,1.52285,1.521,1.5214,268600000.0
2009-04-13 08:35:00,1.52145,1.52275,1.5214,1.5225,809700000.0
2009-04-13 08:40:00,1.5225,1.52255,1.52115,1.52115,431400000.0
2009-04-13 08:45:00,1.5212,1.52155,1.52055,1.52075,435400000.0
2009-04-13 08:50:00,1.52075,1.5212,1.5206,1.5207,378800000.0
2009-04-13 08:55:00,1.52075,1.52095,1.5206,1.5208,135200000.0
2009-04-13 09:00:00,1.5207,1.5214,1.5207,1.5214,359800000.0
2009-04-13 09:05:00,1.5214,1.52195,1.52105,1.52155,304000000.0
2009-04-13 09:10:00,1.5216,1.5223,1.5215,1.5221,407000000.0
2009-04-13 09:15:00,1.5221,1.5224,1.5214,1.5214,451800000.0
2009-04-13 09:20:00,1.5214,1.52175,1.5213,1.52175,353200000.0
2009-04-13 09:25:00,1.5217,1.5219,1.52115,1.5218,358000000.0
2009-04-13 09:30:00,1.5218,1.5218,1.52116,1.52129,226400000.0
2009-04-13 09:35:00,1.52145,1.5216,1.52145,1.5215,121000000.0
2009-04-13 09:40:00,1.5216,1.5217,1.5215,1.52165,136200000.0
2009-04-13 09:45:00,1.52165,1.52216,1.5214,1.5217,890800000.0
2009-04-13 09:50:00,1.5219,1.52195,1.52129,1.52195,267400000.0
2009-04-13 09:55:00,1.5219,1.5219,1.52155,1.5217,154000000.0
2009-04-13 10:00:00,1.52139,1.52195,1.52138,1.5217,486599998.0
2009-04-13 10:05:00,1.5217,1.5218,1.5215,1.5217,136400000.0
2009-04-13 10:10:00,1.5217,1.52195,1.52105,1.5212,304800000.0
2009-04-13 10:15:00,1.52125,1.5219,1.52095,1.5211,387000000.0
2009-04-13 10:20:00,1.5211,1.5212,1.5209,1.5209,143495005.0
2009-04-13 10:25:00,1.52105,1.5215,1.5209,1.5214,169277702.0
2009-04-13 10:30:00,1.5214,1.5214,1.5209,1.5211,148641009.0
2009-04-13 10:35:00,1.52092,1.52145,1.52063,1.52125,794600000.0
2009-04-13 10:40:00,1.52145,1.52145,1.5211,1.5212,346200000.0
2009-04-13 10:45:00,1.52115,1.52117,1.52096,1.521,413600000.0
2009-04-13 10:50:00,1.5211,1.5212,1.521,1.5212,255050000.0
2009-04-13 10:55:00,1.5212,1.5212,1.5211,1.52115,88600000.0
2009-04-13 11:00:00,1.5212,1.5212,1.52065,1.5207,259600000.0
2009-04-13 11:05:00,1.52085,1.52115,1.52055,1.521,922435297.0
2009-04-13 11:10:00,1.521,1.521,1.52044,1.5207,629400000.0
2009-04-13 11:15:00,1.5207,1.52125,1.52065,1.5208,183000000.0
2009-04-13 11:20:00,1.5208,1.521,1.5207,1.5208,146000000.0
2009-04-13 11:25:00,1.5208,1.5208,1.52016,1.5206,800000000.0
2009-04-13 11:30:00,1.52067,1.5207,1.52017,1.52066,1121600000.0
2009-04-13 11:35:00,1.52075,1.52085,1.5207,1.52075,271000000.0
2009-04-13 11:40:00,1.5208,1.5211,1.5206,1.5207,189800000.0
2009-04-13 11:45:00,1.5207,1.5208,1.5206,1.5207,331200000.0
2009-04-13 11:50:00,1.5207,1.52091,1.52031,1.52091,1219400000.0
2009-04-13 11:55:00,1.5208,1.52115,1.52065,1.5208,207400000.0
2009-04-13 12:00:00,1.5208,1.5208,1.52015,1.5207,387800000.0
2009-04-13 12:05:00,1.5207,1.5208,1.5207,1.5207,118800000.0
2009-04-13 12:10:00,1.5207,1.5207,1.52065,1.5207,101400000.0
2009-04-13 12:15:00,1.5207,1.52075,1.5207,1.5207,160000000.0
2009-04-13 12:20:00,1.5207,1.5211,1.5207,1.5209,151000000.0
2009-04-13 12:25:00,1.5208,1.521,1.5206,1.5207,237600000.0
2009-04-13 12:30:00,1.52075,1.521,1.52055,1.5207,481400000.0
2009-04-13 12:35:00,1.5207,1.521,1.5207,1.5207,295400000.0
2009-04-13 12:40:00,1.5207,1.5211,1.5207,1.521,443500000.0
2009-04-13 12:45:00,1.521,1.52115,1.52095,1.5211,107400000.0
2009-04-13 12:50:00,1.52115,1.5213,1.521,1.521,195600000.0
2009-04-13 12:55:00,1.521,1.52105,1.5205,1.521,258400000.0
2009-04-13 13:00:00,1.521,1.521,1.52042,1.521,383200000.0
2009-04-13 13:05:00,1.521,1.52145,1.52085,1.52085,230800000.0
2009-04-13 13:10:00,1.5209,1.52125,1.5207,1.5208,340800000.0
2009-04-13 13:15:00,1.52095,1.5211,1.5207,1.52095,144000000.0
2009-04-13 13:20:00,1.52095,1.5215,1.5206,1.5212,742400000.0
2009-04-13 13:25:00,1.5212,1.52205,1.52105,1.5213,891800000.0
2009-04-13 13:30:00,1.5213,1.5215,1.52105,1.5213,664000000.0
2009-04-13 13:35:00,1.5213,1.5217,1.52105,1.5215,330000000.0
2009-04-13 13:40:00,1.5216,1.5219,1.52155,1.5219,374999996.0
2009-04-13 13:45:00,1.5219,1.522,1.5218,1.5218,147000000.0
2009-04-13 13:50:00,1.5218,1.5218,1.52115,1.52125,458200000.0
2009-04-13 13:55:00,1.52125,1.5215,1.5212,1.5213,435400000.0
2009-04-13 14:00:00,1.52125,1.52205,1.52095,1.52205,932000000.0
2009-04-13 14:05:00,1.52195,1.5223,1.52095,1.52105,727600000.0
2009-04-13 14:10:00,1.52105,1.5212,1.5209,1.521,705800000.0
2009-04-13 14:15:00,1.521,1.5216,1.52065,1.52125,793800000.0
2009-04-13 14:20:00,1.5212,1.5216,1.5205,1.5205,597000000.0
2009-04-13 14:25:00,1.5205,1.5206,1.52,1.5201,1189800001.0
2009-04-13 14:30:00,1.5201,1.52025,1.519,1.519,1402000000.0
2009-04-13 14:35:00,1.519,1.52065,1.5189,1.5201,1399300001.0
2009-04-13 14:40:00,1.52005,1.52025,1.51875,1.5193,955200000.0
2009-04-13 14:45:00,1.51925,1.5196,1.51895,1.519,868400000.0
2009-04-13 14:50:00,1.519,1.52,1.519,1.5192,1017200000.0
2009-04-13 14:55:00,1.5192,1.5192,1.5184,1.5186,771824300.0
2009-04-13 15:00:00,1.5186,1.51945,1.51845,1.51895,1117675200.0
2009-04-13 15:05:00,1.51895,1.51895,1.5177,1.5181,947000000.0
2009-04-13 15:10:00,1.5181,1.5188,1.51765,1.5188,460600000.0
2009-04-13 15:15:00,1.51895,1.519,1.5175,1.5177,603224100.0
2009-04-13 15:20:00,1.5176,1.5176,1.5171,1.5175,401670000.0
2009-04-13 15:25:00,1.5174,1.5175,1.51695,1.5173,761000000.0
2009-04-13 15:30:00,1.5173,1.5173,1.5167,1.51685,679900000.0
2009-04-13 15:35:00,1.51685,1.51705,1.5167,1.5169,809000000.0
2009-04-13 15:40:00,1.517,1.517,1.51655,1.5167,677399999.0
2009-04-13 15:45:00,1.5166,1.51715,1.5166,1.5166,1052800000.0
2009-04-13 15:50:00,1.5166,1.5168,1.5165,1.5168,722200000.0
2009-04-13 15:55:00,1.5168,1.5168,1.5164,1.51665,902400000.0
2009-04-13 16:00:00,1.5166,1.51685,1.51635,1.5166,870800000.0
2009-04-13 16:05:00,1.5166,1.5167,1.5164,1.5166,620400000.0
2009-04-13 16:10:00,1.5166,1.51705,1.5164,1.517,683400000.0
2009-04-13 16:15:00,1.517,1.5172,1.5167,1.5168,786800000.0
2009-04-13 16:20:00,1.5168,1.51725,1.5168,1.51715,782800000.0
2009-04-13 16:25:00,1.51715,1.51715,1.5165,1.5165,572700000.0
2009-04-13 16:30:00,1.5165,1.51695,1.51645,1.5168,385500000.0
2009-04-13 16:35:00,1.5168,1.5168,1.51635,1.5165,438000000.0
2009-04-13 16:40:00,1.5165,1.5165,1.51598,1.5164,361200000.0
2009-04-13 16:45:00,1.5164,1.51665,1.51635,1.5164,160600000.0
2009-04-13 16:50:00,1.5164,1.51675,1.5161,1.51625,924399998.0
2009-04-13 16:55:00,1.51625,1.51685,1.5162,1.51665,1066200000.0
2009-04-13 17:00:00,1.51665,1.51715,1.51605,1.5163,895900000.0
2009-04-13 17:05:00,1.5162,1.5163,1.51605,1.5161,425800000.0
2009-04-13 17:10:00,1.5161,1.5165,1.516,1.5161,1158400001.0
2009-04-13 17:15:00,1.5161,1.51635,1.5154,1.5154,1146800001.0
2009-04-13 17:20:00,1.51545,1.51575,1.51535,1.51555,814000000.0
2009-04-13 17:25:00,1.51555,1.5159,1.5154,1.5159,1164200000.0
2009-04-13 17:30:00,1.5159,1.51625,1.5152,1.5155,1391000000.0
2009-04-13 17:35:00,1.5155,1.516,1.5151,1.5153,1508800000.0
2009-04-13 17:40:00,1.5154,1.5156,1.5149,1.51495,987900000.0
2009-04-13 17:45:00,1.51495,1.5158,1.51495,1.5153,1004000000.0
2009-04-13 17:50:00,1.5153,1.5158,1.5147,1.5158,1086800000.0
2009-04-13 17:55:00,1.5157,1.5165,1.5154,1.5163,1053400000.0
2009-04-13 18:00:00,1.5163,1.51645,1.51505,1.5151,570600000.0
2009-04-13 18:05:00,1.51505,1.5156,1.51495,1.51505,594200000.0
2009-04-13 18:10:00,1.515,1.51515,1.5148,1.5148,492799999.0
2009-04-13 18:15:00,1.5148,1.5156,1.5146,1.5154,666200000.0
2009-04-13 18:20:00,1.5154,1.5156,1.5147,1.5148,407000000.0
2009-04-13 18:25:00,1.5147,1.51495,1.5146,1.5148,102200000.0
2009-04-13 18:30:00,1.5148,1.5153,1.5147,1.515,419400000.0
2009-04-13 18:35:00,1.515,1.5152,1.5146,1.5147,402600000.0
2009-04-13 18:40:00,1.5148,1.5153,1.5147,1.5153,329800000.0
2009-04-13 18:45:00,1.5152,1.5154,1.51465,1.5147,501600000.0
2009-04-13 18:50:00,1.5147,1.5147,1.5142,1.5145,530000000.0
2009-04-13 18:55:00,1.5145,1.51465,1.51415,1.5142,507600000.0
2009-04-13 19:00:00,1.5142,1.51435,1.5141,1.5141,394200000.0
2009-04-13 19:05:00,1.5141,1.51435,1.514,1.5142,245800000.0
2009-04-13 19:10:00,1.5142,1.5142,1.51365,1.51365,238600000.0
2009-04-13 19:15:00,1.5137,1.5138,1.5135,1.5135,448400000.0
2009-04-13 19:20:00,1.5135,1.51415,1.5135,1.51415,275600000.0
2009-04-13 19:25:00,1.5142,1.515,1.5142,1.5149,364000000.0
2009-04-13 19:30:00,1.51485,1.515,1.5146,1.5148,504600000.0
2009-04-13 19:35:00,1.51475,1.5153,1.5146,1.5152,431400000.0
2009-04-13 19:40:00,1.5152,1.5152,1.5148,1.5148,297200000.0
2009-04-13 19:45:00,1.5148,1.5152,1.51475,1.5151,404000000.0
2009-04-13 19:50:00,1.5151,1.5153,1.5151,1.5153,207200000.0
2009-04-13 19:55:00,1.5153,1.5153,1.515,1.5151,292800000.0
2009-04-13 20:00:00,1.5151,1.5151,1.5146,1.51485,469800000.0
2009-04-13 20:05:00,1.51485,1.51515,1.51465,1.5147,531200000.0
2009-04-13 20:10:00,1.5147,1.515,1.5145,1.5148,564400000.0
2009-04-13 20:15:00,1.51485,1.5153,1.5147,1.51525,310800000.0
2009-04-13 20:20:00,1.5153,1.51585,1.5153,1.5155,374800000.0
2009-04-13 20:25:00,1.5156,1.5157,1.51532,1.51532,329200000.0
2009-04-13 20:30:00,1.5156,1.5157,1.5156,1.5156,105600000.0
2009-04-13 20:35:00,1.5156,1.51575,1.51507,1.51513,179800000.0
2009-04-13 20:40:00,1.5155,1.5158,1.5154,1.5155,228700000.0
2009-04-13 20:45:00,1.5155,1.5157,1.51545,1.5156,157400000.0
2009-04-13 20:50:00,1.5156,1.51565,1.51497,1.5156,309600000.0
2009-04-13 20:55:00,1.5155,1.516,1.51525,1.5158,771200000.0
2009-04-13 21:00:00,1.5158,1.5158,1.5147,1.51485,488700000.0
2009-04-13 21:05:00,1.5151,1.51515,1.5144,1.5144,391100000.0
2009-04-13 21:10:00,1.5145,1.51465,1.5141,1.5141,517700000.0
2009-04-13 21:15:00,1.5141,1.51535,1.514,1.5153,784600000.0
2009-04-13 21:20:00,1.5153,1.5154,1.51441,1.5153,386200000.0
2009-04-13 21:25:00,1.51525,1.5154,1.5151,1.5152,253200000.0
2009-04-13 21:30:00,1.51515,1.51545,1.51495,1.51515,281800000.0
2009-04-13 21:35:00,1.5151,1.5156,1.5151,1.5153,643600000.0
2009-04-13 21:40:00,1.5153,1.5156,1.5152,1.5153,679000000.0
2009-04-13 21:45:00,1.5153,1.5155,1.5136,1.51415,665800000.0
2009-04-13 21:50:00,1.51415,1.5146,1.51395,1.5141,770100000.0
2009-04-13 21:55:00,1.5141,1.5143,1.51345,1.51365,578600000.0
2009-04-13 22:00:00,1.51365,1.51365,1.5134,1.5135,352600001.0
2009-04-13 22:05:00,1.51355,1.5142,1.51345,1.514,846600000.0
2009-04-13 22:10:00,1.51415,1.515,1.51415,1.515,619200000.0
2009-04-13 22:15:00,1.515,1.51515,1.5143,1.5149,222100000.0
2009-04-13 22:20:00,1.5149,1.5149,1.5136,1.5137,195200000.0
2009-04-13 22:25:00,1.5137,1.51565,1.5137,1.5148,535800001.0
2009-04-13 22:30:00,1.51475,1.515,1.51427,1.515,368200000.0
2009-04-13 22:35:00,1.5151,1.5155,1.5148,1.51545,175600000.0
2009-04-13 22:40:00,1.51545,1.5155,1.51495,1.5152,305600000.0
2009-04-13 22:45:00,1.515,1.5152,1.515,1.51515,274200000.0
2009-04-13 22:50:00,1.5151,1.51515,1.51475,1.51477,227000000.0
2009-04-13 22:55:00,1.515,1.51505,1.5144,1.5145,175200000.0
2009-04-13 23:00:00,1.5138,1.51485,1.5138,1.5145,33200000.0
2009-04-13 23:05:00,1.5145,1.51455,1.51413,1.5145,119800000.0
2009-04-13 23:10:00,1.51455,1.51455,1.51406,1.5142,194400000.0
2009-04-13 23:15:00,1.5145,1.5145,1.51411,1.51423,284800000.0
2009-04-13 23:20:00,1.51413,1.51455,1.51401,1.5145,262600000.0
2009-04-13 23:25:00,1.5145,1.5146,1.51377,1.5142,299400000.0
2009-04-13 23:30:00,1.51432,1.5146,1.51414,1.51442,204000000.0
2009-04-13 23:35:00,1.51455,1.5146,1.51408,1.51425,173800000.0
2009-04-13 23:40:00,1.5142,1.51515,1.51405,1.51465,170100000.0
2009-04-13 23:45:00,1.51465,1.515,1.51445,1.51458,294800000.0
2009-04-13 23:50:00,1.5149,1.5149,1.5145,1.5145,78000000.0
2009-04-13 23:55:00,1.5145,1.5145,1.51413,1.51443,545000000.0
2009-04-14 00:00:00,1.51416,1.5145,1.51416,1.5145,313600000.0
2009-04-14 00:05:00,1.5145,1.5145,1.51417,1.51425,462799999.0
2009-04-14 00:10:00,1.5145,1.5145,1.51398,1.51406,196400000.0
2009-04-14 00:15:00,1.5143,1.5153,1.51336,1.51336,418200000.0
2009-04-14 00:20:00,1.5138,1.5139,1.51332,1.51353,515800000.0
2009-04-14 00:25:00,1.51368,1.514,1.51336,1.51384,707000000.0
2009-04-14 00:30:00,1.51365,1.51405,1.51365,1.5138,344800000.0
2009-04-14 00:35:00,1.51385,1.51405,1.51334,1.5137,168800000.0
2009-04-14 00:40:00,1.51332,1.5137,1.51315,1.51317,500600000.0
2009-04-14 00:45:00,1.5135,1.5135,1.5131,1.51327,321200000.0
2009-04-14 00:50:00,1.5135,1.5135,1.51295,1.5133,237400000.0
2009-04-14 00:55:00,1.5133,1.5141,1.51327,1.5141,318000000.0
2009-04-14 01:00:00,1.5141,1.5145,1.51365,1.51365,413400000.0
2009-04-14 01:05:00,1.5137,1.5141,1.51365,1.51385,332400000.0
2009-04-14 01:10:00,1.51395,1.51425,1.5138,1.5138,470400000.0
2009-04-14 01:15:00,1.51395,1.51425,1.5138,1.51385,393000000.0
2009-04-14 01:20:00,1.5139,1.5143,1.51385,1.5142,325600000.0
2009-04-14 01:25:00,1.51415,1.51425,1.514,1.51415,335400000.0
2009-04-14 01:30:00,1.51405,1.51415,1.51356,1.514,295000000.0
2009-04-14 01:35:00,1.514,1.51465,1.5137,1.5146,397400000.0
2009-04-14 01:40:00,1.51455,1.5147,1.5139,1.514,307600000.0
2009-04-14 01:45:00,1.51405,1.5152,1.51405,1.5149,486200000.0
2009-04-14 01:50:00,1.51505,1.51545,1.5148,1.51525,807000000.0
2009-04-14 01:55:00,1.5152,1.5154,1.515,1.51515,191800000.0
2009-04-14 02:00:00,1.51515,1.51585,1.5149,1.51505,803400000.0
2009-04-14 02:05:00,1.51505,1.5159,1.5149,1.5157,761000000.0
2009-04-14 02:10:00,1.51565,1.51575,1.515,1.5153,737800000.0
2009-04-14 02:15:00,1.5153,1.516,1.5153,1.51565,848800000.0
2009-04-14 02:20:00,1.51565,1.5157,1.5152,1.5154,495400000.0
2009-04-14 02:25:00,1.5154,1.51575,1.51465,1.515,571000000.0
2009-04-14 02:30:00,1.515,1.5154,1.5147,1.5149,965800000.0
2009-04-14 02:35:00,1.5149,1.5149,1.5138,1.5139,517800000.0
2009-04-14 02:40:00,1.5139,1.51445,1.5139,1.5144,379400000.0
2009-04-14 02:45:00,1.5144,1.51475,1.5142,1.5146,369600000.0
2009-04-14 02:50:00,1.5146,1.51515,1.5142,1.5145,809400000.0
2009-04-14 02:55:00,1.51455,1.5147,1.51395,1.5145,965600000.0
2009-04-14 03:00:00,1.5145,1.51455,1.51335,1.5134,410000000.0
2009-04-14 03:05:00,1.5134,1.51425,1.5133,1.5142,294800000.0
2009-04-14 03:10:00,1.5142,1.5143,1.5137,1.5139,439200000.0
2009-04-14 03:15:00,1.5139,1.5145,1.5136,1.5139,602200000.0
2009-04-14 03:20:00,1.5139,1.514,1.513,1.513,523799999.0
2009-04-14 03:25:00,1.51305,1.5133,1.5129,1.513,563400000.0
2009-04-14 03:30:00,1.513,1.51345,1.51295,1.513,872000000.0
2009-04-14 03:35:00,1.513,1.51385,1.513,1.51335,742400000.0
2009-04-14 03:40:00,1.5133,1.5134,1.5132,1.5132,433400000.0
2009-04-14 03:45:00,1.5132,1.51355,1.513,1.513,466600000.0
2009-04-14 03:50:00,1.513,1.51335,1.5125,1.5125,1020800000.0
2009-04-14 03:55:00,1.5125,1.5131,1.5124,1.5125,600600002.0
2009-04-14 04:00:00,1.5125,1.51335,1.5124,1.513,1231200000.0
2009-04-14 04:05:00,1.513,1.51305,1.51245,1.5128,550800000.0
2009-04-14 04:10:00,1.51285,1.51335,1.51275,1.51275,440200000.0
2009-04-14 04:15:00,1.51275,1.51295,1.5112,1.51165,727800000.0
2009-04-14 04:20:00,1.5117,1.5118,1.5114,1.51165,197600000.0
2009-04-14 04:25:00,1.51175,1.51185,1.51155,1.5118,396600000.0
2009-04-14 04:30:00,1.5118,1.5121,1.5116,1.51185,375800000.0
2009-04-14 04:35:00,1.5119,1.5119,1.5111,1.5112,360000000.0
2009-04-14 04:40:00,1.5112,1.5114,1.5111,1.5112,370200000.0
2009-04-14 04:45:00,1.5112,1.51175,1.5112,1.5115,638000000.0
2009-04-14 04:50:00,1.5115,1.51195,1.5113,1.51165,279400001.0
2009-04-14 04:55:00,1.51165,1.51165,1.51132,1.51165,58800000.0
2009-04-14 05:00:00,1.51165,1.5117,1.5114,1.5114,143000000.0
2009-04-14 05:05:00,1.5114,1.5117,1.51098,1.51165,173600000.0
2009-04-14 05:10:00,1.51165,1.5132,1.51165,1.51305,385200000.0
2009-04-14 05:15:00,1.51295,1.513,1.51205,1.5123,621400000.0
2009-04-14 05:20:00,1.5122,1.5131,1.51212,1.5131,271600000.0
2009-04-14 05:25:00,1.5131,1.5131,1.51205,1.5121,319200000.0
2009-04-14 05:30:00,1.512,1.5131,1.5119,1.51305,207600000.0
2009-04-14 05:35:00,1.5129,1.5145,1.51285,1.51365,539600000.0
2009-04-14 05:40:00,1.5137,1.51385,1.5132,1.5133,347000000.0
2009-04-14 05:45:00,1.5133,1.51385,1.513,1.5132,346800000.0
2009-04-14 05:50:00,1.5132,1.5134,1.51285,1.51335,278800000.0
2009-04-14 05:55:00,1.51325,1.51345,1.5131,1.51335,138000000.0
2009-04-14 06:00:00,1.5134,1.5135,1.51305,1.51335,91200000.0
2009-04-14 06:05:00,1.51335,1.5135,1.51285,1.51325,278200000.0
2009-04-14 06:10:00,1.51325,1.5136,1.513,1.51315,278600000.0
2009-04-14 06:15:00,1.5131,1.5135,1.5131,1.5135,168800000.0
2009-04-14 06:20:00,1.5135,1.5135,1.51314,1.5135,232200000.0
2009-04-14 06:25:00,1.5135,1.5135,1.5131,1.5135,185800000.0
2009-04-14 06:30:00,1.51321,1.5135,1.5131,1.51335,159400000.0
2009-04-14 06:35:00,1.51335,1.51365,1.5133,1.5133,500800000.0
2009-04-14 06:40:00,1.5133,1.51365,1.5133,1.5134,164800000.0
2009-04-14 06:45:00,1.51345,1.51365,1.513,1.5132,235000000.0
2009-04-14 06:50:00,1.51315,1.51325,1.513,1.51315,161000000.0
2009-04-14 06:55:00,1.51315,1.5136,1.51305,1.5131,175000000.0
2009-04-14 07:00:00,1.51315,1.51365,1.5128,1.51315,413800000.0
2009-04-14 07:05:00,1.51315,1.5133,1.51265,1.51275,494000000.0
2009-04-14 07:10:00,1.51285,1.51375,1.51285,1.51375,325800000.0
2009-04-14 07:15:00,1.5136,1.51365,1.513,1.5134,546600000.0
2009-04-14 07:20:00,1.5134,1.5137,1.51285,1.51285,272400000.0
2009-04-14 07:25:00,1.513,1.5137,1.51295,1.5137,299000000.0
2009-04-14 07:30:00,1.51375,1.51375,1.513,1.513,487000000.0
2009-04-14 07:35:00,1.513,1.51345,1.513,1.51335,541800000.0
2009-04-14 07:40:00,1.5134,1.5139,1.5132,1.51385,361400000.0
2009-04-14 07:45:00,1.5138,1.51385,1.51365,1.5137,380000000.0
2009-04-14 07:50:00,1.5137,1.51415,1.51325,1.5139,763600000.0
2009-04-14 07:55:00,1.51395,1.5141,1.51385,1.5139,676800000.0
2009-04-14 08:00:00,1.5139,1.51505,1.5139,1.515,376200000.0
2009-04-14 08:05:00,1.515,1.5153,1.51475,1.5151,547300000.0
2009-04-14 08:10:00,1.5151,1.51515,1.51425,1.51445,579000000.0
2009-04-14 08:15:00,1.5144,1.51465,1.5142,1.5145,732000000.0
2009-04-14 08:20:00,1.51455,1.51545,1.5142,1.51485,1264200000.0
2009-04-14 08:25:00,1.5149,1.5149,1.5143,1.5145,991800000.0
2009-04-14 08:30:00,1.51455,1.5147,1.51425,1.5146,976800000.0
2009-04-14 08:35:00,1.51465,1.5147,1.51415,1.5143,629600000.0
2009-04-14 08:40:00,1.5143,1.5144,1.514,1.5142,567400000.0
2009-04-14 08:45:00,1.5142,1.515,1.51415,1.5146,837200000.0
2009-04-14 08:50:00,1.5146,1.51475,1.5141,1.5142,1101000000.0
2009-04-14 08:55:00,1.5142,1.5145,1.51395,1.514,1169600000.0
2009-04-14 09:00:00,1.51405,1.5143,1.5135,1.5141,1547800000.0
2009-04-14 09:05:00,1.51405,1.5141,1.51345,1.5135,1727800000.0
2009-04-14 09:10:00,1.5135,1.51425,1.5135,1.51405,940400000.0
2009-04-14 09:15:00,1.51405,1.51405,1.51315,1.5132,1486400000.0
2009-04-14 09:20:00,1.51335,1.51385,1.5131,1.5135,1246400000.0
2009-04-14 09:25:00,1.5135,1.5142,1.5132,1.5135,1391000000.0
2009-04-14 09:30:00,1.5135,1.5136,1.5132,1.5133,1235400000.0
2009-04-14 09:35:00,1.5133,1.5147,1.51325,1.514,1405000000.0
2009-04-14 09:40:00,1.514,1.5144,1.5135,1.5139,953900000.0
2009-04-14 09:45:00,1.5138,1.51435,1.5136,1.514,1044600000.0
2009-04-14 09:50:00,1.51405,1.51435,1.51375,1.51405,765000000.0
2009-04-14 09:55:00,1.51405,1.5168,1.514,1.5162,1425300000.0
2009-04-14 10:00:00,1.5161,1.51625,1.51535,1.51615,1000400000.0
2009-04-14 10:05:00,1.51615,1.5164,1.5155,1.5164,891000000.0
2009-04-14 10:10:00,1.51635,1.5172,1.5161,1.5163,1185200000.0
2009-04-14 10:15:00,1.5163,1.51685,1.5163,1.51665,1165000000.0
2009-04-14 10:20:00,1.5166,1.51735,1.51655,1.517,1098200000.0
2009-04-14 10:25:00,1.517,1.51745,1.5169,1.51715,1009800000.0
2009-04-14 10:30:00,1.51715,1.51745,1.51715,1.5174,799400000.0
2009-04-14 10:35:00,1.5174,1.5175,1.5171,1.5173,705800000.0
2009-04-14 10:40:00,1.5173,1.5181,1.51725,1.5178,731600000.0
2009-04-14 10:45:00,1.51825,1.51835,1.5176,1.51765,1250000000.0
2009-04-14 10:50:00,1.51775,1.5184,1.5175,1.5175,880000000.0
2009-04-14 10:55:00,1.51735,1.5179,1.51705,1.51745,639600000.0
2009-04-14 11:00:00,1.51745,1.51795,1.5173,1.51765,1091800000.0
2009-04-14 11:05:00,1.51765,1.518,1.51745,1.5178,645800000.0
2009-04-14 11:10:00,1.51775,1.51785,1.5176,1.5178,819800000.0
2009-04-14 11:15:00,1.5178,1.51785,1.51745,1.5176,536200000.0
2009-04-14 11:20:00,1.5176,1.5177,1.5174,1.5174,447400000.0
2009-04-14 11:25:00,1.5174,1.5176,1.51725,1.5173,415500000.0
2009-04-14 11:30:00,1.5174,1.5178,1.51735,1.51775,1220200005.0
2009-04-14 11:35:00,1.51775,1.5179,1.51695,1.5171,766600000.0
2009-04-14 11:40:00,1.5171,1.5177,1.51705,1.5173,1010600001.0
2009-04-14 11:45:00,1.51735,1.51755,1.5173,1.5175,883000000.0
2009-04-14 11:50:00,1.5175,1.5179,1.5174,1.51775,644000000.0
2009-04-14 11:55:00,1.51785,1.518,1.5175,1.5177,853800000.0
2009-04-14 12:00:00,1.5177,1.5179,1.5175,1.5177,951000000.0
2009-04-14 12:05:00,1.51775,1.51805,1.517,1.5173,1004400000.0
2009-04-14 12:10:00,1.5173,1.51755,1.5173,1.5173,480200000.0
2009-04-14 12:15:00,1.5173,1.5175,1.5161,1.5162,1237600000.0
2009-04-14 12:20:00,1.5162,1.5166,1.51565,1.516,1326300000.0
2009-04-14 12:25:00,1.5161,1.517,1.516,1.5168,1076800000.0
2009-04-14 12:30:00,1.5168,1.51745,1.51665,1.5173,992000000.0
2009-04-14 12:35:00,1.51725,1.5174,1.5168,1.5171,977000000.0
2009-04-14 12:40:00,1.5171,1.51745,1.5152,1.51535,1592299999.0
2009-04-14 12:45:00,1.51555,1.51685,1.5155,1.5167,1085200000.0
2009-04-14 12:50:00,1.5167,1.517,1.51665,1.5169,357400000.0
2009-04-14 12:55:00,1.5169,1.5169,1.5163,1.5167,681400000.0
2009-04-14 13:00:00,1.5167,1.5169,1.5161,1.5164,879800000.0
2009-04-14 13:05:00,1.5165,1.5168,1.51625,1.51625,946200000.0
2009-04-14 13:10:00,1.51625,1.5167,1.51625,1.5165,681000000.0
2009-04-14 13:15:00,1.5165,1.5168,1.51635,1.5167,1064400000.0
2009-04-14 13:20:00,1.5168,1.5169,1.5165,1.5168,857400000.0
2009-04-14 13:25:00,1.5168,1.51725,1.5167,1.5172,746400000.0
2009-04-14 13:30:00,1.5172,1.51735,1.517,1.517,593600000.0
2009-04-14 13:35:00,1.51705,1.5174,1.51695,1.517,678800000.0
2009-04-14 13:40:00,1.517,1.5172,1.5167,1.51685,975800000.0
2009-04-14 13:45:00,1.5168,1.5173,1.5166,1.517,1039100000.0
2009-04-14 13:50:00,1.51705,1.5173,1.5165,1.5166,957200000.0
2009-04-14 13:55:00,1.51665,1.51665,1.5155,1.5157,1162200000.0
2009-04-14 14:00:00,1.5157,1.51655,1.5155,1.5165,666800000.0
2009-04-14 14:05:00,1.5165,1.51685,1.5162,1.5166,933800000.0
2009-04-14 14:10:00,1.5167,1.5167,1.515,1.5151,1017600000.0
2009-04-14 14:15:00,1.5152,1.51575,1.51475,1.5156,1380200000.0
2009-04-14 14:20:00,1.5156,1.5157,1.5145,1.5148,1648800000.0
2009-04-14 14:25:00,1.5148,1.5155,1.5148,1.51505,1216800000.0
2009-04-14 14:30:00,1.515,1.51595,1.51435,1.515,1722600001.0
2009-04-14 14:35:00,1.515,1.51515,1.51435,1.5145,1941200000.0
2009-04-14 14:40:00,1.51455,1.5148,1.51325,1.5133,1914400000.0
2009-04-14 14:45:00,1.5133,1.51465,1.5133,1.5145,1852400000.0
2009-04-14 14:50:00,1.51445,1.5146,1.51375,1.5141,1604000000.0
2009-04-14 14:55:00,1.51405,1.5142,1.5135,1.5136,1732000000.0
2009-04-14 15:00:00,1.5136,1.514,1.5136,1.5138,1136800000.0
2009-04-14 15:05:00,1.5138,1.514,1.5131,1.51385,1577850000.0
2009-04-14 15:10:00,1.5138,1.5141,1.51355,1.5139,1701600000.0
2009-04-14 15:15:00,1.51385,1.5143,1.5138,1.5141,1370800000.0
2009-04-14 15:20:00,1.5141,1.5142,1.51295,1.513,1666000000.0
2009-04-14 15:25:00,1.513,1.5132,1.5125,1.51315,1417600000.0
2009-04-14 15:30:00,1.5131,1.51355,1.5129,1.5134,1296400000.0
2009-04-14 15:35:00,1.5134,1.51345,1.5127,1.5131,1245400000.0
2009-04-14 15:40:00,1.5131,1.51325,1.51175,1.51195,1628800000.0
2009-04-14 15:45:00,1.5119,1.513,1.5118,1.5126,2157800000.0
2009-04-14 15:50:00,1.5126,1.51285,1.5124,1.51255,1909600000.0
2009-04-14 15:55:00,1.51255,1.5131,1.5124,1.51275,1567700000.0
2009-04-14 16:00:00,1.51275,1.51305,1.512,1.51205,2129000001.0
2009-04-14 16:05:00,1.51205,1.5125,1.51205,1.51225,1798000000.0
2009-04-14 16:10:00,1.5122,1.51265,1.51205,1.5124,1103800000.0
2009-04-14 16:15:00,1.5124,1.513,1.5124,1.5127,1523800000.0
2009-04-14 16:20:00,1.5127,1.513,1.5127,1.5129,1179200004.0
2009-04-14 16:25:00,1.51295,1.513,1.5126,1.5129,1072600002.0
2009-04-14 16:30:00,1.5129,1.514,1.5129,1.5133,1577000000.0
2009-04-14 16:35:00,1.51325,1.5136,1.5125,1.5128,1360000000.0
2009-04-14 16:40:00,1.5128,1.5138,1.5126,1.5133,1495400000.0
2009-04-14 16:45:00,1.5133,1.5135,1.5127,1.51275,1363200000.0
2009-04-14 16:50:00,1.5128,1.5133,1.51275,1.51305,1432795099.0
2009-04-14 16:55:00,1.51305,1.51345,1.5129,1.51345,1087600000.0
2009-04-14 17:00:00,1.51345,1.51385,1.5133,1.5137,1632200000.0
2009-04-14 17:05:00,1.5137,1.51385,1.5126,1.5127,1476400000.0
2009-04-14 17:10:00,1.5127,1.5136,1.5125,1.5135,1205399999.0
2009-04-14 17:15:00,1.5135,1.51365,1.5128,1.5132,1284000000.0
2009-04-14 17:20:00,1.5132,1.5132,1.5127,1.513,1074400000.0
2009-04-14 17:25:00,1.513,1.51305,1.51215,1.51275,1720000000.0
2009-04-14 17:30:00,1.5127,1.51295,1.51215,1.5123,1206800000.0
2009-04-14 17:35:00,1.5123,1.5123,1.511,1.5112,1294599999.0
2009-04-14 17:40:00,1.5112,1.51135,1.51065,1.5112,957200000.0
2009-04-14 17:45:00,1.5113,1.51155,1.5112,1.5114,1109000000.0
2009-04-14 17:50:00,1.5114,1.51255,1.5113,1.5125,1804600000.0
2009-04-14 17:55:00,1.51255,1.5127,1.5118,1.5118,1447999999.0
2009-04-14 18:00:00,1.5118,1.51275,1.5116,1.51275,1242000000.0
2009-04-14 18:05:00,1.51265,1.5135,1.51155,1.5131,1338900000.0
2009-04-14 18:10:00,1.51315,1.5134,1.51225,1.51275,1300999999.0
2009-04-14 18:15:00,1.5127,1.5128,1.51175,1.5122,966000000.0
2009-04-14 18:20:00,1.5122,1.5128,1.5121,1.5128,488200000.0
2009-04-14 18:25:00,1.51265,1.5129,1.51245,1.51265,469000000.0
2009-04-14 18:30:00,1.5128,1.513,1.5126,1.51295,619000000.0
2009-04-14 18:35:00,1.51295,1.5132,1.51295,1.513,679000000.0
2009-04-14 18:40:00,1.513,1.51305,1.5122,1.5122,639600000.0
2009-04-14 18:45:00,1.51225,1.51245,1.5113,1.51135,844800000.0
2009-04-14 18:50:00,1.51135,1.5116,1.5113,1.5115,285000000.0
2009-04-14 18:55:00,1.5115,1.5115,1.511,1.5112,881000000.0
2009-04-14 19:00:00,1.51135,1.5114,1.51055,1.5108,642400000.0
2009-04-14 19:05:00,1.5108,1.511,1.5105,1.51075,972200000.0
2009-04-14 19:10:00,1.51075,1.51075,1.51,1.51015,774600000.0
2009-04-14 19:15:00,1.5103,1.5103,1.5101,1.51015,911500000.0
2009-04-14 19:20:00,1.5101,1.5102,1.51,1.51,454400000.0
2009-04-14 19:25:00,1.51,1.5103,1.5099,1.5101,766399999.0
2009-04-14 19:30:00,1.5101,1.51025,1.50995,1.5101,723600000.0
2009-04-14 19:35:00,1.5101,1.5104,1.51005,1.51015,610415772.0
2009-04-14 19:40:00,1.5102,1.5107,1.5101,1.5104,733290005.0
2009-04-14 19:45:00,1.5104,1.5105,1.50955,1.50975,979400000.0
2009-04-14 19:50:00,1.50975,1.50985,1.5089,1.509,750199999.0
2009-04-14 19:55:00,1.509,1.5099,1.509,1.5092,674200000.0
2009-04-14 20:00:00,1.5092,1.5095,1.509,1.5092,612200000.0
2009-04-14 20:05:00,1.5092,1.50945,1.5089,1.50915,550999998.0
2009-04-14 20:10:00,1.50915,1.50965,1.509,1.5095,569800000.0
2009-04-14 20:15:00,1.50965,1.50965,1.50895,1.5093,670000000.0
2009-04-14 20:20:00,1.5093,1.5094,1.509,1.50935,531200000.0
2009-04-14 20:25:00,1.5094,1.5095,1.50915,1.5093,571000000.0
2009-04-14 20:30:00,1.5093,1.50975,1.5093,1.50945,435600000.0
2009-04-14 20:35:00,1.50945,1.50965,1.50915,1.50925,588200000.0
2009-04-14 20:40:00,1.50925,1.50945,1.5092,1.5093,412000000.0
2009-04-14 20:45:00,1.5093,1.5095,1.5092,1.5093,429200000.0
2009-04-14 20:50:00,1.5094,1.5095,1.5092,1.5095,471400000.0
2009-04-14 20:55:00,1.5096,1.5097,1.5092,1.5093,578600000.0
2009-04-14 21:00:00,1.50915,1.51005,1.50915,1.50945,561000000.0
2009-04-14 21:05:00,1.50945,1.5095,1.50915,1.50925,496800000.0
2009-04-14 21:10:00,1.5093,1.5095,1.509,1.50915,480200000.0
2009-04-14 21:15:00,1.50915,1.50925,1.50915,1.50915,318400000.0
2009-04-14 21:20:00,1.5092,1.5095,1.50915,1.50935,257200000.0
2009-04-14 21:25:00,1.5094,1.50955,1.5093,1.50935,236600000.0
2009-04-14 21:30:00,1.50935,1.5098,1.50935,1.50945,337200000.0
2009-04-14 21:35:00,1.50945,1.5095,1.5093,1.50935,448400000.0
2009-04-14 21:40:00,1.50935,1.50945,1.50915,1.5092,1154000004.0
2009-04-14 21:45:00,1.5092,1.5095,1.509,1.5092,530600000.0
2009-04-14 21:50:00,1.50915,1.5096,1.50915,1.5093,420400000.0
2009-04-14 21:55:00,1.50935,1.5095,1.5089,1.5093,248400000.0
2009-04-14 22:00:00,1.50935,1.50955,1.509,1.5093,303600000.0
2009-04-14 22:05:00,1.5092,1.5096,1.5091,1.50935,250000000.0
2009-04-14 22:10:00,1.5093,1.5096,1.50895,1.50925,257100000.0
2009-04-14 22:15:00,1.50925,1.5094,1.50885,1.50895,687700000.0
2009-04-14 22:20:00,1.509,1.50915,1.50885,1.5089,299000000.0
2009-04-14 22:25:00,1.5089,1.50915,1.50885,1.509,249600000.0
2009-04-14 22:30:00,1.509,1.50905,1.5089,1.50895,164200000.0
2009-04-14 22:35:00,1.5089,1.5089,1.50875,1.50885,323400000.0
2009-04-14 22:40:00,1.50885,1.50985,1.50818,1.5096,333800000.0
2009-04-14 22:45:00,1.5092,1.5092,1.50895,1.509,153800000.0
2009-04-14 22:50:00,1.50915,1.5097,1.509,1.50945,281200000.0
2009-04-14 22:55:00,1.50945,1.50975,1.50935,1.50955,237400000.0
2009-04-14 23:00:00,1.5082,1.50955,1.5082,1.5094,136800000.0
2009-04-14 23:05:00,1.5094,1.5094,1.5088,1.5089,275600000.0
2009-04-14 23:10:00,1.5089,1.5089,1.50815,1.5087,249600000.0
2009-04-14 23:15:00,1.5087,1.5088,1.5086,1.5086,86400000.0
2009-04-14 23:20:00,1.5086,1.5091,1.50835,1.5088,446800000.0
2009-04-14 23:25:00,1.5088,1.5088,1.5083,1.5083,197600000.0
2009-04-14 23:30:00,1.5086,1.5086,1.50779,1.5082,284500000.0
2009-04-14 23:35:00,1.5083,1.5083,1.50763,1.508,297400000.0
2009-04-14 23:40:00,1.508,1.50885,1.508,1.50885,321600000.0
2009-04-14 23:45:00,1.50885,1.50915,1.50815,1.5083,350000000.0
2009-04-14 23:50:00,1.5083,1.50855,1.5081,1.5082,172200000.0
2009-04-14 23:55:00,1.5082,1.5086,1.50795,1.50805,234800000.0
2009-04-15 00:00:00,1.50805,1.5084,1.50765,1.50792,205800002.0
2009-04-15 00:05:00,1.50803,1.5087,1.50785,1.50821,678400004.0
2009-04-15 00:10:00,1.50797,1.50827,1.50797,1.50813,540600000.0
2009-04-15 00:15:00,1.50828,1.50835,1.50793,1.5083,248200000.0
2009-04-15 00:20:00,1.5083,1.50847,1.50803,1.50824,519600000.0
2009-04-15 00:25:00,1.50819,1.5083,1.5078,1.50814,564400000.0
2009-04-15 00:30:00,1.50825,1.5088,1.50805,1.5086,204800000.0
2009-04-15 00:35:00,1.50875,1.50895,1.50858,1.5086,334400000.0
2009-04-15 00:40:00,1.50837,1.5088,1.5081,1.50847,467000000.0
2009-04-15 00:45:00,1.50875,1.50885,1.50845,1.5086,182600000.0
2009-04-15 00:50:00,1.5085,1.5086,1.5081,1.5084,320600000.0
2009-04-15 00:55:00,1.50835,1.5092,1.508,1.5088,467400000.0
2009-04-15 01:00:00,1.5088,1.5091,1.5088,1.5088,456200000.0
2009-04-15 01:05:00,1.50885,1.5093,1.50875,1.5091,184400000.0
2009-04-15 01:10:00,1.5091,1.5091,1.50825,1.50835,235800000.0
2009-04-15 01:15:00,1.5083,1.50875,1.5082,1.5085,172200000.0
2009-04-15 01:20:00,1.5085,1.50855,1.508,1.508,135400000.0
2009-04-15 01:25:00,1.508,1.50825,1.508,1.50815,89600000.0
2009-04-15 01:30:00,1.5082,1.5087,1.5082,1.5087,39800000.0
2009-04-15 01:35:00,1.50875,1.509,1.50845,1.5086,32800000.0
2009-04-15 01:40:00,1.50835,1.5091,1.50835,1.50845,140600001.0
2009-04-15 01:45:00,1.5085,1.50875,1.50812,1.50865,163000000.0
2009-04-15 01:50:00,1.50865,1.50865,1.50835,1.50855,171400000.0
2009-04-15 01:55:00,1.5085,1.50873,1.50804,1.50823,456000000.0
2009-04-15 02:00:00,1.50865,1.50905,1.50835,1.5088,334600000.0
2009-04-15 02:05:00,1.5088,1.5093,1.5086,1.50875,382200000.0
2009-04-15 02:10:00,1.5088,1.50905,1.5086,1.5088,237000000.0
2009-04-15 02:15:00,1.50875,1.50905,1.50855,1.50875,203000000.0
2009-04-15 02:20:00,1.50875,1.5089,1.5084,1.50855,216000000.0
2009-04-15 02:25:00,1.50855,1.50925,1.50825,1.50925,912200000.0
2009-04-15 02:30:00,1.50915,1.5094,1.5087,1.50875,730800000.0
2009-04-15 02:35:00,1.50875,1.50875,1.50795,1.50845,337400000.0
2009-04-15 02:40:00,1.50845,1.50845,1.5081,1.5082,386600000.0
2009-04-15 02:45:00,1.5082,1.5086,1.5079,1.5086,501999998.0
2009-04-15 02:50:00,1.50845,1.5087,1.5082,1.5084,424600000.0
2009-04-15 02:55:00,1.5084,1.50855,1.50775,1.50805,671600003.0
2009-04-15 03:00:00,1.508,1.50835,1.508,1.5082,445800000.0
2009-04-15 03:05:00,1.5082,1.5083,1.50805,1.5083,410000000.0
2009-04-15 03:10:00,1.5083,1.50835,1.508,1.5082,187200000.0
2009-04-15 03:15:00,1.50825,1.50825,1.508,1.5082,212000000.0
2009-04-15 03:20:00,1.5082,1.5082,1.50795,1.5081,139000000.0
2009-04-15 03:25:00,1.508,1.5081,1.50785,1.508,177600000.0
2009-04-15 03:30:00,1.5078,1.50885,1.50765,1.5084,910999998.0
2009-04-15 03:35:00,1.5084,1.50925,1.5084,1.50865,426400000.0
2009-04-15 03:40:00,1.50865,1.5091,1.50845,1.50895,369400000.0
2009-04-15 03:45:00,1.509,1.50915,1.5085,1.5088,748800000.0
2009-04-15 03:50:00,1.50885,1.50905,1.50805,1.50825,456600000.0
2009-04-15 03:55:00,1.5083,1.5088,1.5081,1.5087,277200000.0
2009-04-15 04:00:00,1.5087,1.5087,1.50825,1.5083,506400000.0
2009-04-15 04:05:00,1.50835,1.50905,1.50825,1.50885,535600000.0
2009-04-15 04:10:00,1.5089,1.50935,1.5085,1.50875,517200000.0
2009-04-15 04:15:00,1.50865,1.50905,1.5085,1.5085,262000000.0
2009-04-15 04:20:00,1.5085,1.5088,1.5084,1.5088,442800000.0
2009-04-15 04:25:00,1.5088,1.50915,1.5087,1.5089,157000000.0
2009-04-15 04:30:00,1.50895,1.509,1.5087,1.50885,92600000.0
2009-04-15 04:35:00,1.5088,1.50885,1.50825,1.50825,432200000.0
2009-04-15 04:40:00,1.50825,1.5087,1.50815,1.50835,518800000.0
2009-04-15 04:45:00,1.50835,1.5084,1.508,1.5082,354200000.0
2009-04-15 04:50:00,1.5081,1.5082,1.50795,1.5082,518600000.0
2009-04-15 04:55:00,1.5082,1.5083,1.50795,1.5082,160200000.0
2009-04-15 05:00:00,1.50825,1.5086,1.5082,1.5085,190600000.0
2009-04-15 05:05:00,1.5085,1.50865,1.5085,1.50855,176000000.0
2009-04-15 05:10:00,1.50855,1.50865,1.50815,1.5085,110600000.0
2009-04-15 05:15:00,1.5085,1.5088,1.5083,1.5084,140000000.0
2009-04-15 05:20:00,1.5084,1.50875,1.5083,1.5086,137000000.0
2009-04-15 05:25:00,1.5087,1.5087,1.5082,1.50845,152200000.0
2009-04-15 05:30:00,1.5085,1.50865,1.50815,1.50835,183800000.0
2009-04-15 05:35:00,1.50835,1.50865,1.5083,1.50845,190200000.0
2009-04-15 05:40:00,1.5084,1.50865,1.508,1.50815,161000000.0
2009-04-15 05:45:00,1.5082,1.50875,1.50815,1.50815,104200000.0
2009-04-15 05:50:00,1.50815,1.50825,1.508,1.5081,126600000.0
2009-04-15 05:55:00,1.50825,1.5086,1.5079,1.5082,126200000.0
2009-04-15 06:00:00,1.5083,1.50845,1.508,1.50815,163000000.0
2009-04-15 06:05:00,1.50815,1.5084,1.508,1.50835,198400000.0
2009-04-15 06:10:00,1.50835,1.5086,1.50815,1.5083,203000000.0
2009-04-15 06:15:00,1.50825,1.50855,1.5081,1.5081,305000000.0
2009-04-15 06:20:00,1.5081,1.5085,1.508,1.50815,678600000.0
2009-04-15 06:25:00,1.5081,1.5084,1.5081,1.5081,154000000.0
2009-04-15 06:30:00,1.5081,1.50875,1.5081,1.5081,543400000.0
2009-04-15 06:35:00,1.5081,1.50835,1.50805,1.50825,369800000.0
2009-04-15 06:40:00,1.50825,1.50865,1.50815,1.5083,226200000.0
2009-04-15 06:45:00,1.5083,1.50915,1.5083,1.5085,482600000.0
2009-04-15 06:50:00,1.50855,1.5091,1.50855,1.5089,278200000.0
2009-04-15 06:55:00,1.50895,1.5092,1.5088,1.509,251400000.0
2009-04-15 07:00:00,1.509,1.50975,1.50895,1.50955,331800000.0
2009-04-15 07:05:00,1.50965,1.5109,1.50965,1.5108,736800000.0
2009-04-15 07:10:00,1.5108,1.5108,1.51035,1.5107,430200000.0
2009-04-15 07:15:00,1.5107,1.511,1.5105,1.5109,406400000.0
2009-04-15 07:20:00,1.51095,1.51195,1.51095,1.51145,435600000.0
2009-04-15 07:25:00,1.51135,1.51195,1.51135,1.51155,438400000.0
2009-04-15 07:30:00,1.51155,1.51165,1.5114,1.5115,212800000.0
2009-04-15 07:35:00,1.5115,1.5115,1.51085,1.511,371400000.0
2009-04-15 07:40:00,1.511,1.51145,1.51085,1.5113,252200000.0
2009-04-15 07:45:00,1.51165,1.51165,1.5113,1.5113,227200000.0
2009-04-15 07:50:00,1.5113,1.5113,1.5111,1.51115,170200000.0
2009-04-15 07:55:00,1.5112,1.51175,1.5112,1.51155,477200000.0
2009-04-15 08:00:00,1.51145,1.5118,1.51095,1.511,925400000.0
2009-04-15 08:05:00,1.5111,1.5111,1.51055,1.5108,569400000.0
2009-04-15 08:10:00,1.5108,1.51085,1.5106,1.5107,536000000.0
2009-04-15 08:15:00,1.51065,1.5108,1.51055,1.5106,496000000.0
2009-04-15 08:20:00,1.5106,1.5107,1.5095,1.5097,607600000.0
2009-04-15 08:25:00,1.50975,1.5107,1.50965,1.5101,1090000000.0
2009-04-15 08:30:00,1.51015,1.51025,1.5096,1.5099,1205000000.0
2009-04-15 08:35:00,1.50995,1.51095,1.50995,1.5106,876600000.0
2009-04-15 08:40:00,1.51065,1.51135,1.51005,1.5109,1722599999.0
2009-04-15 08:45:00,1.5109,1.511,1.51015,1.5104,1721600010.0
2009-04-15 08:50:00,1.5104,1.51055,1.51015,1.5102,1353200000.0
2009-04-15 08:55:00,1.5102,1.5109,1.51015,1.5106,1073200000.0
2009-04-15 09:00:00,1.51065,1.5114,1.5106,1.5113,1062800000.0
2009-04-15 09:05:00,1.5113,1.51145,1.5107,1.51075,1203600000.0
2009-04-15 09:10:00,1.51075,1.5111,1.5107,1.51085,1751200000.0
2009-04-15 09:15:00,1.5108,1.51105,1.5106,1.511,1002200001.0
2009-04-15 09:20:00,1.51105,1.5114,1.51095,1.5113,1314300000.0
2009-04-15 09:25:00,1.5113,1.5115,1.51025,1.51145,1500100000.0
2009-04-15 09:30:00,1.51145,1.512,1.51145,1.5116,1406200000.0
2009-04-15 09:35:00,1.5116,1.51235,1.5114,1.5123,1729600000.0
2009-04-15 09:40:00,1.51225,1.5125,1.5109,1.51115,1525600000.0
2009-04-15 09:45:00,1.51115,1.51185,1.51115,1.51145,1234000000.0
2009-04-15 09:50:00,1.51145,1.51195,1.5112,1.51125,1322999997.0
2009-04-15 09:55:00,1.5112,1.51175,1.51075,1.51175,824300000.0
2009-04-15 10:00:00,1.51175,1.512,1.51135,1.51175,940600000.0
2009-04-15 10:05:00,1.5117,1.51265,1.5115,1.5124,1025600000.0
2009-04-15 10:10:00,1.5124,1.51285,1.5118,1.51265,1001000000.0
2009-04-15 10:15:00,1.5127,1.5128,1.51215,1.51225,958000000.0
2009-04-15 10:20:00,1.51225,1.51235,1.51205,1.5121,937600000.0
2009-04-15 10:25:00,1.5121,1.5124,1.51205,1.5122,721400000.0
2009-04-15 10:30:00,1.5122,1.51245,1.51215,1.5122,531000000.0
2009-04-15 10:35:00,1.51225,1.5126,1.51155,1.5123,1572900000.0
2009-04-15 10:40:00,1.5123,1.5125,1.5115,1.512,1234600000.0
2009-04-15 10:45:00,1.5121,1.5124,1.5117,1.5123,1448400000.0
2009-04-15 10:50:00,1.5123,1.51255,1.51215,1.51225,689200000.0
2009-04-15 10:55:00,1.5123,1.5135,1.51225,1.5135,1032200000.0
2009-04-15 11:00:00,1.5135,1.5141,1.51325,1.5137,930800001.0
2009-04-15 11:05:00,1.5137,1.5142,1.5133,1.5133,1288800000.0
2009-04-15 11:10:00,1.5133,1.5136,1.51265,1.51315,1213400000.0
2009-04-15 11:15:00,1.5132,1.5136,1.51275,1.5129,1022500000.0
2009-04-15 11:20:00,1.5129,1.513,1.5125,1.5128,633700000.0
2009-04-15 11:25:00,1.5129,1.51365,1.5128,1.5129,1144400000.0
2009-04-15 11:30:00,1.513,1.5136,1.5129,1.5133,696400000.0
2009-04-15 11:35:00,1.5133,1.5142,1.5133,1.5141,1237800000.0
2009-04-15 11:40:00,1.5141,1.5144,1.51375,1.5138,581600000.0
2009-04-15 11:45:00,1.5139,1.51415,1.51375,1.51385,875000000.0
2009-04-15 11:50:00,1.51385,1.51405,1.5134,1.51345,934700000.0
2009-04-15 11:55:00,1.5135,1.514,1.5133,1.5138,760400000.0
2009-04-15 12:00:00,1.5138,1.514,1.51335,1.51375,786400000.0
2009-04-15 12:05:00,1.51375,1.51395,1.5137,1.51395,836400000.0
2009-04-15 12:10:00,1.51395,1.5142,1.5137,1.5138,852800000.0
2009-04-15 12:15:00,1.5139,1.5145,1.5137,1.51425,735200000.0
2009-04-15 12:20:00,1.5143,1.5148,1.51415,1.51445,843500000.0
2009-04-15 12:25:00,1.51445,1.5155,1.51405,1.5151,1244800000.0
2009-04-15 12:30:00,1.51495,1.51515,1.5144,1.51465,1555600000.0
2009-04-15 12:35:00,1.5147,1.5147,1.51415,1.51415,1332800000.0
2009-04-15 12:40:00,1.51415,1.51465,1.51405,1.5143,1236200000.0
2009-04-15 12:45:00,1.5144,1.51445,1.51385,1.51425,675000000.0
2009-04-15 12:50:00,1.51415,1.5142,1.51385,1.51405,994200000.0
2009-04-15 12:55:00,1.5141,1.5143,1.51375,1.51385,1440200000.0
2009-04-15 13:00:00,1.5138,1.51435,1.5138,1.5141,1225800000.0
2009-04-15 13:05:00,1.5142,1.5143,1.5138,1.5139,1372400000.0
2009-04-15 13:10:00,1.5139,1.514,1.51275,1.5137,1706099999.0
2009-04-15 13:15:00,1.5136,1.51405,1.5133,1.51355,1603600001.0
2009-04-15 13:20:00,1.51355,1.51385,1.51355,1.51375,1141800000.0
2009-04-15 13:25:00,1.51375,1.51395,1.5127,1.5132,1222200000.0
2009-04-15 13:30:00,1.51315,1.5132,1.5128,1.5128,1202400000.0
2009-04-15 13:35:00,1.5128,1.5129,1.51035,1.51055,1807200001.0
2009-04-15 13:40:00,1.5106,1.51145,1.5105,1.5109,1804400000.0
2009-04-15 13:45:00,1.5109,1.5122,1.5109,1.5122,1933900000.0
2009-04-15 13:50:00,1.5121,1.5129,1.5117,1.5128,1724800001.0
2009-04-15 13:55:00,1.51285,1.5129,1.5112,1.5114,1470000000.0
2009-04-15 14:00:00,1.5114,1.51175,1.51115,1.5113,1044200000.0
2009-04-15 14:05:00,1.51135,1.5115,1.5101,1.5104,1709500000.0
2009-04-15 14:10:00,1.5103,1.51085,1.50975,1.51,1549600000.0
2009-04-15 14:15:00,1.5101,1.51075,1.5101,1.51035,1342400000.0
2009-04-15 14:20:00,1.51035,1.5106,1.51015,1.5103,934200000.0
2009-04-15 14:25:00,1.5103,1.51065,1.5098,1.5098,1362700000.0
2009-04-15 14:30:00,1.50995,1.5114,1.50935,1.51105,1938200000.0
2009-04-15 14:35:00,1.51105,1.5116,1.5105,1.5112,1818800000.0
2009-04-15 14:40:00,1.5112,1.5118,1.5112,1.51155,1404000000.0
2009-04-15 14:45:00,1.5115,1.51205,1.51135,1.5119,1163400000.0
2009-04-15 14:50:00,1.512,1.5123,1.5114,1.51145,1521100000.0
2009-04-15 14:55:00,1.51145,1.5117,1.51135,1.5115,891600000.0
2009-04-15 15:00:00,1.5115,1.51215,1.5114,1.5121,1275600000.0
2009-04-15 15:05:00,1.51215,1.5122,1.5118,1.51195,916800000.0
2009-04-15 15:10:00,1.5119,1.5124,1.5119,1.5122,1067200000.0
2009-04-15 15:15:00,1.51215,1.51215,1.51145,1.5115,1514900000.0
2009-04-15 15:20:00,1.5115,1.5115,1.5108,1.511,1301800000.0
2009-04-15 15:25:00,1.511,1.51115,1.51035,1.5106,2066800000.0
2009-04-15 15:30:00,1.5105,1.5111,1.51,1.511,2039400000.0
2009-04-15 15:35:00,1.511,1.5114,1.5107,1.5113,1885200000.0
2009-04-15 15:40:00,1.51125,1.5116,1.51095,1.5114,1477200000.0
2009-04-15 15:45:00,1.5114,1.51155,1.511,1.5112,1092800000.0
2009-04-15 15:50:00,1.5112,1.5117,1.511,1.5116,1265200000.0
2009-04-15 15:55:00,1.5116,1.5117,1.5112,1.5117,1052600000.0
2009-04-15 16:00:00,1.51165,1.5119,1.51145,1.51175,839400000.0
2009-04-15 16:05:00,1.51175,1.51225,1.51175,1.5122,1080000000.0
2009-04-15 16:10:00,1.5122,1.5125,1.512,1.51235,952600000.0
2009-04-15 16:15:00,1.5124,1.5124,1.51165,1.5117,531000000.0
2009-04-15 16:20:00,1.51165,1.51185,1.5114,1.51185,1445000000.0
2009-04-15 16:25:00,1.5117,1.512,1.51155,1.5119,1099000001.0
2009-04-15 16:30:00,1.51185,1.512,1.5117,1.51185,2325599987.0
2009-04-15 16:35:00,1.51185,1.5119,1.51155,1.51175,821600000.0
2009-04-15 16:40:00,1.51165,1.51175,1.5114,1.5116,718200000.0
2009-04-15 16:45:00,1.5116,1.5118,1.5115,1.5117,575400000.0
2009-04-15 16:50:00,1.5117,1.5117,1.5113,1.5114,804199998.0
2009-04-15 16:55:00,1.51145,1.5122,1.51135,1.51165,1009400000.0
2009-04-15 17:00:00,1.51155,1.5123,1.5115,1.51215,893800000.0
2009-04-15 17:05:00,1.51205,1.51225,1.5104,1.5105,783599999.0
2009-04-15 17:10:00,1.51055,1.5108,1.5088,1.50925,1219200000.0
2009-04-15 17:15:00,1.50925,1.5093,1.5083,1.5085,1809400006.0
2009-04-15 17:20:00,1.5085,1.5089,1.50795,1.5086,1748000000.0
2009-04-15 17:25:00,1.5086,1.5094,1.5085,1.5085,1332400000.0
2009-04-15 17:30:00,1.5085,1.5098,1.5085,1.5094,1103800000.0
2009-04-15 17:35:00,1.5094,1.51,1.5094,1.5096,801200000.0
2009-04-15 17:40:00,1.5096,1.51,1.5095,1.5096,700200000.0
2009-04-15 17:45:00,1.50955,1.5097,1.5085,1.5087,1359200000.0
2009-04-15 17:50:00,1.5087,1.5094,1.5087,1.5093,978600000.0
2009-04-15 17:55:00,1.5093,1.51015,1.5092,1.5096,1032100000.0
2009-04-15 18:00:00,1.5096,1.50995,1.5095,1.5095,767400000.0
2009-04-15 18:05:00,1.50955,1.50955,1.50885,1.5095,612800000.0
2009-04-15 18:10:00,1.5095,1.51115,1.5093,1.5106,1134700000.0
2009-04-15 18:15:00,1.51065,1.5107,1.5102,1.5103,738000000.0
2009-04-15 18:20:00,1.5103,1.5109,1.5103,1.5109,1072600000.0
2009-04-15 18:25:00,1.5109,1.51115,1.51,1.51015,1003400000.0
2009-04-15 18:30:00,1.51015,1.51055,1.51005,1.5103,550000000.0
2009-04-15 18:35:00,1.5103,1.51045,1.5101,1.51025,509800000.0
2009-04-15 18:40:00,1.5103,1.5106,1.5102,1.51035,209800000.0
2009-04-15 18:45:00,1.5104,1.5111,1.51035,1.511,488400000.0
2009-04-15 18:50:00,1.511,1.51165,1.5108,1.51145,935400000.0
2009-04-15 18:55:00,1.5115,1.512,1.5114,1.5117,970200000.0
2009-04-15 19:00:00,1.5117,1.512,1.51145,1.5116,869200000.0
2009-04-15 19:05:00,1.5116,1.5116,1.51085,1.5111,508200000.0
2009-04-15 19:10:00,1.5111,1.5112,1.5108,1.5108,664800000.0
2009-04-15 19:15:00,1.5108,1.5109,1.5102,1.5102,604000000.0
2009-04-15 19:20:00,1.5102,1.5104,1.51,1.5101,868400000.0
2009-04-15 19:25:00,1.5101,1.5103,1.51,1.5102,354000000.0
2009-04-15 19:30:00,1.5101,1.5101,1.50945,1.5098,554400000.0
2009-04-15 19:35:00,1.5099,1.5112,1.5098,1.5103,831000000.0
2009-04-15 19:40:00,1.5103,1.5103,1.50905,1.5101,811400000.0
2009-04-15 19:45:00,1.5102,1.5102,1.50945,1.5096,341400000.0
2009-04-15 19:50:00,1.50955,1.5101,1.50895,1.5094,1126400000.0
2009-04-15 19:55:00,1.5094,1.5097,1.5091,1.50945,860000000.0
2009-04-15 20:00:00,1.5095,1.5098,1.50915,1.5098,1066400000.0
2009-04-15 20:05:00,1.5097,1.5101,1.50905,1.5093,663200000.0
2009-04-15 20:10:00,1.5093,1.5099,1.5092,1.5094,622000000.0
2009-04-15 20:15:00,1.5095,1.5095,1.509,1.509,1018800000.0
2009-04-15 20:20:00,1.50905,1.5094,1.5089,1.5093,1043800000.0
2009-04-15 20:25:00,1.5093,1.5093,1.509,1.5091,616600000.0
2009-04-15 20:30:00,1.509,1.5095,1.509,1.50905,624200000.0
2009-04-15 20:35:00,1.5091,1.5095,1.509,1.5094,439400000.0
2009-04-15 20:40:00,1.50945,1.5096,1.509,1.5092,293000000.0
2009-04-15 20:45:00,1.5092,1.50955,1.50905,1.50935,1114200000.0
2009-04-15 20:50:00,1.50935,1.5095,1.50905,1.5091,437400000.0
2009-04-15 20:55:00,1.5091,1.50945,1.509,1.509,611000000.0
2009-04-15 21:00:00,1.509,1.5103,1.509,1.5102,671400000.0
2009-04-15 21:05:00,1.5102,1.51125,1.5099,1.51125,759800000.0
2009-04-15 21:10:00,1.51125,1.5114,1.5108,1.51105,509400000.0
2009-04-15 21:15:00,1.5111,1.51125,1.5102,1.5102,562200000.0
2009-04-15 21:20:00,1.5102,1.5109,1.5102,1.5105,351600000.0
2009-04-15 21:25:00,1.51055,1.51085,1.51035,1.5107,206000000.0
2009-04-15 21:30:00,1.5107,1.51115,1.51065,1.511,302600000.0
2009-04-15 21:35:00,1.51105,1.51115,1.5108,1.5108,153400000.0
2009-04-15 21:40:00,1.5108,1.5112,1.5107,1.5111,275400000.0
2009-04-15 21:45:00,1.5111,1.51125,1.511,1.51125,159900000.0
2009-04-15 21:50:00,1.51145,1.51175,1.5109,1.5113,640200000.0
2009-04-15 21:55:00,1.5113,1.51175,1.5111,1.5115,353100000.0
2009-04-15 22:00:00,1.5115,1.5118,1.5114,1.51175,282900000.0
2009-04-15 22:05:00,1.5117,1.5118,1.5114,1.5116,263800000.0
2009-04-15 22:10:00,1.5116,1.51195,1.5115,1.5118,226800000.0
2009-04-15 22:15:00,1.51185,1.5119,1.51145,1.5118,212200000.0
2009-04-15 22:20:00,1.51195,1.51195,1.5116,1.5116,395600000.0
2009-04-15 22:25:00,1.51165,1.51185,1.5107,1.5112,361800000.0
2009-04-15 22:30:00,1.5112,1.5115,1.5103,1.51075,336400000.0
2009-04-15 22:35:00,1.51085,1.51195,1.51085,1.5119,424800000.0
2009-04-15 22:40:00,1.51165,1.51195,1.51135,1.5114,296800000.0
2009-04-15 22:45:00,1.5114,1.5115,1.5111,1.51125,86800000.0
2009-04-15 22:50:00,1.51115,1.51215,1.5111,1.5117,347700000.0
2009-04-15 22:55:00,1.51165,1.5117,1.51125,1.5114,203200000.0
2009-04-15 23:00:00,1.51145,1.51215,1.51115,1.512,74400000.0
2009-04-15 23:05:00,1.5119,1.512,1.51165,1.51165,31000000.0
2009-04-15 23:10:00,1.5116,1.5116,1.51095,1.5112,65000000.0
2009-04-15 23:15:00,1.51095,1.512,1.5109,1.5111,246600000.0
2009-04-15 23:20:00,1.5105,1.5112,1.5105,1.51095,35800000.0
2009-04-15 23:25:00,1.511,1.511,1.51045,1.51075,64400000.0
2009-04-15 23:30:00,1.5108,1.51105,1.5106,1.51065,66600000.0
2009-04-15 23:35:00,1.5107,1.5112,1.51065,1.5112,119000000.0
2009-04-15 23:40:00,1.51115,1.5114,1.5111,1.5111,142000000.0
2009-04-15 23:45:00,1.5111,1.5115,1.5111,1.51125,200600000.0
2009-04-15 23:50:00,1.5112,1.51135,1.51095,1.5112,223000000.0
2009-04-15 23:55:00,1.51125,1.51125,1.51083,1.5112,336000000.0
2009-04-16 00:00:00,1.5112,1.5114,1.51063,1.5108,420200000.0
2009-04-16 00:05:00,1.51095,1.5112,1.5106,1.51095,165000000.0
2009-04-16 00:10:00,1.5109,1.5111,1.5109,1.51098,125600000.0
2009-04-16 00:15:00,1.51085,1.51135,1.51085,1.51135,68400000.0
2009-04-16 00:20:00,1.51135,1.5119,1.5111,1.5114,304400000.0
2009-04-16 00:25:00,1.5114,1.51145,1.51113,1.51145,186600000.0
2009-04-16 00:30:00,1.51145,1.5118,1.5114,1.5118,204200000.0
2009-04-16 00:35:00,1.5118,1.5118,1.511,1.511,165000000.0
2009-04-16 00:40:00,1.51095,1.5114,1.51095,1.5113,373000000.0
2009-04-16 00:45:00,1.5113,1.51145,1.5111,1.51125,522400000.0
2009-04-16 00:50:00,1.5112,1.51145,1.5112,1.51135,184000000.0
2009-04-16 00:55:00,1.5112,1.51145,1.511,1.51105,300000000.0
2009-04-16 01:00:00,1.5111,1.5114,1.5109,1.51105,887600000.0
2009-04-16 01:05:00,1.5111,1.51115,1.50995,1.5103,806800000.0
2009-04-16 01:10:00,1.51035,1.51045,1.50945,1.5099,210000000.0
2009-04-16 01:15:00,1.50995,1.51025,1.5099,1.51025,81400000.0
2009-04-16 01:20:00,1.5102,1.5104,1.50998,1.51018,171800000.0
2009-04-16 01:25:00,1.51015,1.5104,1.5099,1.5104,226800000.0
2009-04-16 01:30:00,1.5104,1.5105,1.5102,1.5105,231800000.0
2009-04-16 01:35:00,1.5106,1.5106,1.50955,1.50975,133600000.0
2009-04-16 01:40:00,1.50995,1.5106,1.5097,1.51045,269000000.0
2009-04-16 01:45:00,1.51045,1.5105,1.51,1.5105,52800000.0
2009-04-16 01:50:00,1.51055,1.5108,1.5103,1.5107,45600000.0
2009-04-16 01:55:00,1.5106,1.51075,1.51025,1.51075,327400000.0
2009-04-16 02:00:00,1.51075,1.511,1.50985,1.51045,527400000.0
2009-04-16 02:05:00,1.51035,1.51135,1.51035,1.5113,485800000.0
2009-04-16 02:10:00,1.5113,1.5116,1.5109,1.51115,394400000.0
2009-04-16 02:15:00,1.51115,1.5118,1.5108,1.5113,1134600000.0
2009-04-16 02:20:00,1.5113,1.5118,1.51075,1.5118,521999999.0
2009-04-16 02:25:00,1.51175,1.5119,1.5113,1.5116,872200000.0
2009-04-16 02:30:00,1.51155,1.51185,1.51135,1.51165,563600000.0
2009-04-16 02:35:00,1.5118,1.512,1.5114,1.5114,824000000.0
2009-04-16 02:40:00,1.5114,1.51195,1.5113,1.51165,340200000.0
2009-04-16 02:45:00,1.51165,1.512,1.51105,1.51185,733000000.0
2009-04-16 02:50:00,1.5118,1.51235,1.51145,1.51205,688000000.0
2009-04-16 02:55:00,1.51205,1.5123,1.51185,1.5122,453600000.0
2009-04-16 03:00:00,1.5122,1.5122,1.5116,1.5116,455600000.0
2009-04-16 03:05:00,1.5116,1.51195,1.51115,1.51165,812600000.0
2009-04-16 03:10:00,1.5116,1.5122,1.5111,1.5114,616000000.0
2009-04-16 03:15:00,1.5115,1.5123,1.5114,1.512,837000000.0
2009-04-16 03:20:00,1.51185,1.5123,1.5116,1.5119,557600000.0
2009-04-16 03:25:00,1.51175,1.512,1.5117,1.5119,231000000.0
2009-04-16 03:30:00,1.512,1.51265,1.51195,1.51235,163600000.0
2009-04-16 03:35:00,1.5124,1.5124,1.5118,1.5119,376200000.0
2009-04-16 03:40:00,1.512,1.5123,1.51185,1.51205,646400000.0
2009-04-16 03:45:00,1.51205,1.51225,1.5119,1.51205,442600000.0
2009-04-16 03:50:00,1.51205,1.5127,1.51165,1.51225,457800000.0
2009-04-16 03:55:00,1.5123,1.5127,1.51195,1.51205,322800000.0
2009-04-16 04:00:00,1.51215,1.51235,1.5104,1.51145,1071200000.0
2009-04-16 04:05:00,1.51145,1.51175,1.5106,1.5111,754200000.0
2009-04-16 04:10:00,1.51105,1.5117,1.51055,1.511,652800000.0
2009-04-16 04:15:00,1.511,1.51105,1.51075,1.51085,376000000.0
2009-04-16 04:20:00,1.5108,1.51105,1.5106,1.5109,437400000.0
2009-04-16 04:25:00,1.51085,1.5111,1.5105,1.5111,746800000.0
2009-04-16 04:30:00,1.5112,1.51135,1.51085,1.51085,663400000.0
2009-04-16 04:35:00,1.51085,1.5112,1.5105,1.51055,884600000.0
2009-04-16 04:40:00,1.51055,1.51095,1.51045,1.51065,834400000.0
2009-04-16 04:45:00,1.51065,1.5109,1.5105,1.51075,362000000.0
2009-04-16 04:50:00,1.51075,1.511,1.5105,1.5105,444000000.0
2009-04-16 04:55:00,1.5105,1.511,1.5105,1.5107,253400000.0
2009-04-16 05:00:00,1.5107,1.5107,1.51045,1.51055,224600000.0
2009-04-16 05:05:00,1.5105,1.5107,1.51045,1.5107,361800000.0
2009-04-16 05:10:00,1.5107,1.51095,1.5105,1.51065,519400000.0
2009-04-16 05:15:00,1.51065,1.51085,1.51055,1.51085,148600000.0
2009-04-16 05:20:00,1.5109,1.51105,1.5106,1.51065,335400000.0
2009-04-16 05:25:00,1.5109,1.51105,1.51065,1.51065,436800000.0
2009-04-16 05:30:00,1.5106,1.51085,1.51045,1.51075,342600000.0
2009-04-16 05:35:00,1.51065,1.51085,1.5105,1.51055,245800000.0
2009-04-16 05:40:00,1.51055,1.51085,1.51005,1.5102,349200000.0
2009-04-16 05:45:00,1.51025,1.51075,1.51025,1.5107,254000000.0
2009-04-16 05:50:00,1.5107,1.51115,1.51045,1.5107,499800000.0
2009-04-16 05:55:00,1.51075,1.5112,1.51055,1.51115,136400000.0
2009-04-16 06:00:00,1.5112,1.5119,1.5111,1.5115,438200000.0
2009-04-16 06:05:00,1.5115,1.51205,1.5114,1.5114,270400000.0
2009-04-16 06:10:00,1.5114,1.51145,1.5108,1.51125,287400000.0
2009-04-16 06:15:00,1.51125,1.51135,1.51125,1.5113,168800000.0
2009-04-16 06:20:00,1.51135,1.5117,1.5112,1.5115,204600000.0
2009-04-16 06:25:00,1.5115,1.5115,1.5111,1.5112,670400000.0
2009-04-16 06:30:00,1.5112,1.5113,1.51085,1.511,528800000.0
2009-04-16 06:35:00,1.51105,1.51125,1.5109,1.5109,538400000.0
2009-04-16 06:40:00,1.5109,1.511,1.5109,1.5109,524000000.0
2009-04-16 06:45:00,1.5109,1.5109,1.5106,1.51065,501400000.0
2009-04-16 06:50:00,1.51065,1.5108,1.51045,1.5105,611800000.0
2009-04-16 06:55:00,1.5105,1.51075,1.51035,1.51045,331600000.0
2009-04-16 07:00:00,1.5105,1.511,1.5104,1.511,337200000.0
2009-04-16 07:05:00,1.511,1.51115,1.5107,1.5108,290400000.0
2009-04-16 07:10:00,1.5108,1.511,1.51065,1.51095,94600000.0
2009-04-16 07:15:00,1.51095,1.51165,1.5106,1.5113,309600000.0
2009-04-16 07:20:00,1.5113,1.51145,1.5112,1.51145,509800000.0
2009-04-16 07:25:00,1.5114,1.5116,1.5107,1.511,421000000.0
2009-04-16 07:30:00,1.511,1.511,1.5101,1.5107,986599998.0
2009-04-16 07:35:00,1.51065,1.5109,1.5103,1.5104,997800000.0
2009-04-16 07:40:00,1.51035,1.51095,1.5101,1.51085,784400000.0
2009-04-16 07:45:00,1.51085,1.511,1.5104,1.51055,750600000.0
2009-04-16 07:50:00,1.5106,1.51075,1.5105,1.51065,374000000.0
2009-04-16 07:55:00,1.5105,1.51105,1.5105,1.5106,1046800000.0
2009-04-16 08:00:00,1.5106,1.511,1.51055,1.5107,504000000.0
2009-04-16 08:05:00,1.5107,1.5107,1.51055,1.5106,394200000.0
2009-04-16 08:10:00,1.51065,1.5107,1.5103,1.51065,613000000.0
2009-04-16 08:15:00,1.5107,1.5107,1.5098,1.51015,716400000.0
2009-04-16 08:20:00,1.51015,1.5108,1.51,1.5104,791399999.0
2009-04-16 08:25:00,1.5104,1.5105,1.5099,1.51005,1253000000.0
2009-04-16 08:30:00,1.51005,1.5103,1.5095,1.5095,776800000.0
2009-04-16 08:35:00,1.50945,1.51015,1.50915,1.50995,867200000.0
2009-04-16 08:40:00,1.50995,1.51,1.5081,1.50835,1090400000.0
2009-04-16 08:45:00,1.5084,1.5092,1.5084,1.5091,1090800000.0
2009-04-16 08:50:00,1.5091,1.50935,1.5087,1.5089,692595194.0
2009-04-16 08:55:00,1.5089,1.5089,1.508,1.50875,1371047098.0
2009-04-16 09:00:00,1.50885,1.5101,1.5088,1.50975,1351200000.0
2009-04-16 09:05:00,1.50985,1.5103,1.5091,1.50945,1623000000.0
2009-04-16 09:10:00,1.50945,1.5107,1.50945,1.5106,1313400000.0
2009-04-16 09:15:00,1.5106,1.5113,1.51045,1.51095,1394999999.0
2009-04-16 09:20:00,1.5109,1.51135,1.5106,1.51075,1062100000.0
2009-04-16 09:25:00,1.51075,1.51095,1.51,1.5102,1397400000.0
2009-04-16 09:30:00,1.5102,1.51045,1.5097,1.5098,1068800000.0
2009-04-16 09:35:00,1.5098,1.5107,1.5097,1.51025,1468400000.0
2009-04-16 09:40:00,1.51035,1.5109,1.50955,1.51065,1590999999.0
2009-04-16 09:45:00,1.5106,1.51085,1.5102,1.5104,1633000000.0
2009-04-16 09:50:00,1.5104,1.5106,1.51,1.5101,1287800000.0
2009-04-16 09:55:00,1.5101,1.5102,1.5086,1.5086,1830000000.0
2009-04-16 10:00:00,1.5086,1.51035,1.5086,1.51025,1337000000.0
2009-04-16 10:05:00,1.5102,1.51095,1.50995,1.51055,1102800000.0
2009-04-16 10:10:00,1.51075,1.5115,1.5106,1.5111,1975799994.0
2009-04-16 10:15:00,1.5111,1.5115,1.5108,1.51145,1257200000.0
2009-04-16 10:20:00,1.5114,1.5122,1.5114,1.5118,948600000.0
2009-04-16 10:25:00,1.5118,1.5123,1.51155,1.51205,1283600000.0
2009-04-16 10:30:00,1.51205,1.51235,1.5113,1.5113,1273800001.0
2009-04-16 10:35:00,1.5114,1.51155,1.5109,1.5112,1135000000.0
2009-04-16 10:40:00,1.5112,1.5114,1.51065,1.51115,1717999997.0
2009-04-16 10:45:00,1.51115,1.5116,1.5111,1.5114,933399998.0
2009-04-16 10:50:00,1.5114,1.5115,1.51095,1.511,1054400000.0
2009-04-16 10:55:00,1.511,1.51165,1.51055,1.5115,1397200000.0
2009-04-16 11:00:00,1.51155,1.51175,1.5113,1.5116,941400000.0
2009-04-16 11:05:00,1.5116,1.51205,1.5116,1.512,1421000000.0
2009-04-16 11:10:00,1.51195,1.51215,1.51175,1.512,1276200000.0
2009-04-16 11:15:00,1.512,1.51205,1.511,1.5112,1434599999.0
2009-04-16 11:20:00,1.5112,1.51215,1.51115,1.51205,1603400000.0
2009-04-16 11:25:00,1.5121,1.51255,1.5119,1.51235,1670200002.0
2009-04-16 11:30:00,1.5123,1.51305,1.51155,1.51185,2178000000.0
2009-04-16 11:35:00,1.5119,1.5124,1.51175,1.5122,1538000000.0
2009-04-16 11:40:00,1.5122,1.51285,1.5122,1.51275,1196200000.0
2009-04-16 11:45:00,1.51275,1.5138,1.5126,1.5136,1652200000.0
2009-04-16 11:50:00,1.5136,1.5136,1.51285,1.5131,1356600000.0
2009-04-16 11:55:00,1.5131,1.51335,1.5129,1.5133,1293200000.0
2009-04-16 12:00:00,1.51335,1.5135,1.51295,1.51315,1148500000.0
2009-04-16 12:05:00,1.5132,1.5136,1.5131,1.5135,1141200000.0
2009-04-16 12:10:00,1.5135,1.5136,1.5133,1.5134,1080199997.0
2009-04-16 12:15:00,1.51345,1.51375,1.5133,1.5135,799400002.0
2009-04-16 12:20:00,1.5135,1.5137,1.5134,1.5137,783200000.0
2009-04-16 12:25:00,1.5137,1.51395,1.5134,1.5137,950400000.0
2009-04-16 12:30:00,1.5137,1.51435,1.51365,1.5139,1245160000.0
2009-04-16 12:35:00,1.5138,1.51395,1.513,1.5131,1710800000.0
2009-04-16 12:40:00,1.51315,1.5135,1.5131,1.5132,1320600000.0
2009-04-16 12:45:00,1.5132,1.5133,1.51305,1.5132,804000000.0
2009-04-16 12:50:00,1.5132,1.5133,1.5128,1.5129,1241800000.0
2009-04-16 12:55:00,1.5128,1.51315,1.5125,1.5126,1635800000.0
2009-04-16 13:00:00,1.5126,1.51315,1.51245,1.513,1283599999.0
2009-04-16 13:05:00,1.513,1.51305,1.512,1.51215,1474000000.0
2009-04-16 13:10:00,1.512,1.5132,1.512,1.51285,1238800001.0
2009-04-16 13:15:00,1.51285,1.51315,1.5126,1.5126,881200000.0
2009-04-16 13:20:00,1.5126,1.51295,1.51235,1.5124,1316200000.0
2009-04-16 13:25:00,1.5125,1.5125,1.5117,1.5121,1600400000.0
2009-04-16 13:30:00,1.51215,1.5131,1.51215,1.5127,1203800000.0
2009-04-16 13:35:00,1.5127,1.5128,1.51235,1.51245,1153800000.0
2009-04-16 13:40:00,1.5124,1.51265,1.5117,1.5121,1579600000.0
2009-04-16 13:45:00,1.51215,1.51275,1.5119,1.5127,638400000.0
2009-04-16 13:50:00,1.5126,1.5134,1.5125,1.5131,2365700000.0
2009-04-16 13:55:00,1.5131,1.5133,1.51245,1.51245,1547499998.0
2009-04-16 14:00:00,1.51245,1.5126,1.51185,1.5124,1783200000.0
2009-04-16 14:05:00,1.5124,1.51335,1.5124,1.51325,1370000000.0
2009-04-16 14:10:00,1.5132,1.5133,1.51265,1.5128,1187400000.0
2009-04-16 14:15:00,1.51255,1.51285,1.5121,1.5126,2009200000.0
2009-04-16 14:20:00,1.5126,1.51315,1.5123,1.5123,1597100000.0
2009-04-16 14:25:00,1.51245,1.5132,1.5123,1.5128,1933600000.0
2009-04-16 14:30:00,1.5128,1.51315,1.5122,1.5131,1979599999.0
2009-04-16 14:35:00,1.5131,1.5135,1.5127,1.51305,1860500000.0
2009-04-16 14:40:00,1.5131,1.51385,1.5126,1.5136,2011400000.0
2009-04-16 14:45:00,1.5135,1.51445,1.5135,1.51445,1881000000.0
2009-04-16 14:50:00,1.51455,1.51475,1.5144,1.5146,1544600000.0
2009-04-16 14:55:00,1.51455,1.51465,1.5142,1.51435,1165600000.0
2009-04-16 15:00:00,1.5143,1.51465,1.5143,1.5145,1304200000.0
2009-04-16 15:05:00,1.51455,1.51485,1.51435,1.5146,1208200000.0
2009-04-16 15:10:00,1.5146,1.5151,1.51445,1.51505,1156800000.0
2009-04-16 15:15:00,1.51505,1.5152,1.5148,1.5149,1593200002.0
2009-04-16 15:20:00,1.51495,1.5153,1.5146,1.5146,982200000.0
2009-04-16 15:25:00,1.5146,1.5148,1.5143,1.5145,1356799999.0
2009-04-16 15:30:00,1.5145,1.5146,1.5143,1.5144,977200000.0
2009-04-16 15:35:00,1.5144,1.5144,1.5138,1.51405,902800000.0
2009-04-16 15:40:00,1.51405,1.5141,1.5135,1.5136,1057400000.0
2009-04-16 15:45:00,1.5137,1.5137,1.51335,1.5135,1047800000.0
2009-04-16 15:50:00,1.5135,1.5137,1.5129,1.5135,1065200000.0
2009-04-16 15:55:00,1.5135,1.5138,1.513,1.5132,1083200000.0
2009-04-16 16:00:00,1.5132,1.51395,1.51175,1.5122,1674000001.0
2009-04-16 16:05:00,1.51215,1.51255,1.5119,1.5122,1201700000.0
2009-04-16 16:10:00,1.5122,1.51265,1.5122,1.5122,637400000.0
2009-04-16 16:15:00,1.5123,1.51235,1.51185,1.5122,1170000000.0
2009-04-16 16:20:00,1.5122,1.51255,1.5118,1.5119,1393600000.0
2009-04-16 16:25:00,1.51215,1.5123,1.5118,1.51205,940400000.0
2009-04-16 16:30:00,1.51205,1.51255,1.51205,1.5121,1091200000.0
2009-04-16 16:35:00,1.51205,1.5123,1.5115,1.5116,1123000000.0
2009-04-16 16:40:00,1.51165,1.51255,1.5116,1.51185,1184600000.0
2009-04-16 16:45:00,1.5118,1.5121,1.51085,1.5121,1304600000.0
2009-04-16 16:50:00,1.5121,1.5126,1.51195,1.51245,1068000000.0
2009-04-16 16:55:00,1.5125,1.51365,1.5124,1.5136,1111300000.0
2009-04-16 17:00:00,1.5136,1.51365,1.5129,1.513,897900000.0
2009-04-16 17:05:00,1.513,1.51335,1.51295,1.5132,1021800000.0
2009-04-16 17:10:00,1.51325,1.5138,1.51305,1.5136,1507100000.0
2009-04-16 17:15:00,1.51365,1.51385,1.51335,1.5135,1228000000.0
2009-04-16 17:20:00,1.51345,1.5135,1.51275,1.513,882600000.0
2009-04-16 17:25:00,1.51295,1.5132,1.5124,1.513,1016000000.0
2009-04-16 17:30:00,1.51285,1.5133,1.5124,1.5128,1386200000.0
2009-04-16 17:35:00,1.51275,1.51335,1.51265,1.5132,1299000001.0
2009-04-16 17:40:00,1.5133,1.51445,1.5132,1.5136,1128000000.0
2009-04-16 17:45:00,1.51365,1.5137,1.51255,1.5131,1152800000.0
2009-04-16 17:50:00,1.51315,1.51355,1.51295,1.5133,1443200000.0
2009-04-16 17:55:00,1.51335,1.51365,1.5131,1.5136,802200000.0
2009-04-16 18:00:00,1.5136,1.51375,1.51315,1.51325,873800000.0
2009-04-16 18:05:00,1.51325,1.5136,1.513,1.51345,441400000.0
2009-04-16 18:10:00,1.5135,1.51415,1.51345,1.5135,686200000.0
2009-04-16 18:15:00,1.5135,1.5138,1.5134,1.51355,552800000.0
2009-04-16 18:20:00,1.5135,1.5136,1.5126,1.513,1000600000.0
2009-04-16 18:25:00,1.513,1.51305,1.51245,1.51255,576000000.0
2009-04-16 18:30:00,1.51245,1.5126,1.51235,1.5126,523000000.0
2009-04-16 18:35:00,1.5127,1.5127,1.51235,1.5125,532000000.0
2009-04-16 18:40:00,1.5125,1.5127,1.51175,1.5125,748800000.0
2009-04-16 18:45:00,1.51255,1.5137,1.5125,1.51295,702200000.0
2009-04-16 18:50:00,1.51295,1.5137,1.51295,1.5133,514200000.0
2009-04-16 18:55:00,1.5133,1.5134,1.5131,1.5133,530800000.0
2009-04-16 19:00:00,1.5134,1.51355,1.51315,1.5133,1069300000.0
2009-04-16 19:05:00,1.5133,1.51335,1.5121,1.5122,411600000.0
2009-04-16 19:10:00,1.51225,1.51225,1.5117,1.512,1264800000.0
2009-04-16 19:15:00,1.5119,1.51205,1.5116,1.51175,911800000.0
2009-04-16 19:20:00,1.5118,1.51195,1.5112,1.5112,614400000.0
2009-04-16 19:25:00,1.5112,1.51215,1.5112,1.51175,784000000.0
2009-04-16 19:30:00,1.5118,1.5119,1.51105,1.5112,1040000000.0
2009-04-16 19:35:00,1.5112,1.5112,1.51065,1.5109,1044600000.0
2009-04-16 19:40:00,1.5109,1.5112,1.5106,1.51115,862800000.0
2009-04-16 19:45:00,1.5112,1.5113,1.5105,1.5108,1269600000.0
2009-04-16 19:50:00,1.5108,1.5116,1.5106,1.51085,1986600000.0
2009-04-16 19:55:00,1.5109,1.5119,1.5105,1.5117,1870000001.0
2009-04-16 20:00:00,1.5117,1.5121,1.5115,1.51175,1598800000.0
2009-04-16 20:05:00,1.51185,1.51215,1.5116,1.5117,933800000.0
2009-04-16 20:10:00,1.5117,1.51215,1.5116,1.5116,640000000.0
2009-04-16 20:15:00,1.51165,1.51185,1.51155,1.5116,1183800000.0
2009-04-16 20:20:00,1.51165,1.51215,1.51155,1.512,811800000.0
2009-04-16 20:25:00,1.512,1.51255,1.512,1.5123,751600000.0
2009-04-16 20:30:00,1.5123,1.5123,1.51105,1.5119,982800000.0
2009-04-16 20:35:00,1.5119,1.5121,1.5113,1.5116,844000001.0
2009-04-16 20:40:00,1.5116,1.51165,1.51104,1.5116,619600000.0
2009-04-16 20:45:00,1.5116,1.51185,1.5116,1.5117,803200000.0
2009-04-16 20:50:00,1.51175,1.51185,1.5116,1.5116,519600000.0
2009-04-16 20:55:00,1.5116,1.5116,1.5112,1.5113,522000000.0
2009-04-16 21:00:00,1.5113,1.5114,1.5111,1.51125,493000000.0
2009-04-16 21:05:00,1.5113,1.5115,1.51115,1.5112,933400000.0
2009-04-16 21:10:00,1.5112,1.51135,1.5111,1.5112,657000000.0
2009-04-16 21:15:00,1.5112,1.5114,1.5111,1.51125,811599998.0
2009-04-16 21:20:00,1.51125,1.5115,1.5112,1.5113,683600000.0
2009-04-16 21:25:00,1.5113,1.5114,1.51115,1.51125,300800000.0
2009-04-16 21:30:00,1.5112,1.5115,1.51115,1.5114,220600000.0
2009-04-16 21:35:00,1.5114,1.5116,1.5113,1.5115,546800000.0
2009-04-16 21:40:00,1.51155,1.51175,1.51125,1.5114,430800000.0
2009-04-16 21:45:00,1.5114,1.5117,1.5114,1.5116,1025200000.0
2009-04-16 21:50:00,1.5116,1.51165,1.5114,1.5115,743600001.0
2009-04-16 21:55:00,1.51155,1.51225,1.51103,1.51185,386800000.0
2009-04-16 22:00:00,1.51175,1.51205,1.5116,1.5117,419600000.0
2009-04-16 22:05:00,1.5117,1.51225,1.51145,1.5122,428600000.0
2009-04-16 22:10:00,1.5122,1.51225,1.51195,1.5122,368600000.0
2009-04-16 22:15:00,1.5122,1.5123,1.5121,1.5121,288800000.0
2009-04-16 22:20:00,1.51205,1.5121,1.5115,1.51155,305200000.0
2009-04-16 22:25:00,1.51165,1.5117,1.51145,1.5115,187800000.0
2009-04-16 22:30:00,1.5115,1.51185,1.5115,1.5118,221800000.0
2009-04-16 22:35:00,1.5118,1.512,1.51175,1.51185,221200000.0
2009-04-16 22:40:00,1.51185,1.5119,1.5114,1.51155,201200000.0
2009-04-16 22:45:00,1.5115,1.51165,1.5115,1.51155,225200000.0
2009-04-16 22:50:00,1.5116,1.5117,1.5112,1.51155,121000000.0
2009-04-16 22:55:00,1.51155,1.5116,1.5114,1.5116,183600000.0
2009-04-16 23:00:00,1.5115,1.51205,1.511,1.5117,203200000.0
2009-04-16 23:05:00,1.5118,1.51195,1.5113,1.51165,82400000.0
2009-04-16 23:10:00,1.5117,1.51175,1.51152,1.51175,130000000.0
2009-04-16 23:15:00,1.5117,1.5118,1.5116,1.5117,97000000.0
2009-04-16 23:20:00,1.51165,1.51175,1.51155,1.51165,248000000.0
2009-04-16 23:25:00,1.51165,1.5118,1.5114,1.51145,316000000.0
2009-04-16 23:30:00,1.5115,1.512,1.5112,1.51195,422400000.0
2009-04-16 23:35:00,1.51195,1.5121,1.5115,1.51155,269000000.0
2009-04-16 23:40:00,1.5116,1.5118,1.5114,1.51175,214600000.0
2009-04-16 23:45:00,1.51165,1.5122,1.51148,1.512,272800000.0
2009-04-16 23:50:00,1.5121,1.5121,1.5118,1.5118,112400000.0
2009-04-16 23:55:00,1.51185,1.5121,1.51185,1.512,116200000.0
2009-04-17 00:00:00,1.51195,1.512,1.51138,1.51177,468800002.0
2009-04-17 00:05:00,1.5118,1.5119,1.51131,1.5118,420200000.0
2009-04-17 00:10:00,1.51176,1.5119,1.51149,1.51184,380800000.0
2009-04-17 00:15:00,1.51191,1.51191,1.51145,1.51158,343000000.0
2009-04-17 00:20:00,1.5118,1.5118,1.5115,1.5115,215200000.0
2009-04-17 00:25:00,1.51145,1.5116,1.51135,1.51135,19400000.0
2009-04-17 00:30:00,1.5114,1.51165,1.51135,1.5116,67600000.0
2009-04-17 00:35:00,1.5116,1.51175,1.511,1.5115,280800000.0
2009-04-17 00:40:00,1.51125,1.5115,1.51125,1.51125,95400000.0
2009-04-17 00:45:00,1.5113,1.51225,1.5112,1.5112,177600000.0
2009-04-17 00:50:00,1.51145,1.51165,1.51115,1.5116,51600000.0
2009-04-17 00:55:00,1.51135,1.51165,1.51125,1.5116,106800000.0
2009-04-17 01:00:00,1.51165,1.51185,1.5116,1.5118,104400000.0
2009-04-17 01:05:00,1.51175,1.512,1.51155,1.5119,113400000.0
2009-04-17 01:10:00,1.5119,1.51215,1.51175,1.51175,106000000.0
2009-04-17 01:15:00,1.5118,1.51185,1.51155,1.51155,52000000.0
2009-04-17 01:20:00,1.5113,1.51185,1.5113,1.51185,386000000.0
2009-04-17 01:25:00,1.5118,1.5125,1.5117,1.5119,341200000.0
2009-04-17 01:30:00,1.5119,1.5119,1.5114,1.5114,53600000.0
2009-04-17 01:35:00,1.5114,1.51185,1.5114,1.5117,70200000.0
2009-04-17 01:40:00,1.51155,1.5122,1.51155,1.51205,115800000.0
2009-04-17 01:45:00,1.5121,1.51215,1.5119,1.512,105600000.0
2009-04-17 01:50:00,1.5119,1.5139,1.5119,1.51295,405800000.0
2009-04-17 01:55:00,1.51295,1.51325,1.51253,1.51305,422200000.0
2009-04-17 02:00:00,1.513,1.51345,1.5127,1.51295,510800000.0
2009-04-17 02:05:00,1.51295,1.513,1.51245,1.51265,474400000.0
2009-04-17 02:10:00,1.51265,1.5129,1.5126,1.5126,493400000.0
2009-04-17 02:15:00,1.51265,1.51285,1.51265,1.51285,209400000.0
2009-04-17 02:20:00,1.5127,1.51345,1.5126,1.51292,418600000.0
2009-04-17 02:25:00,1.5133,1.51395,1.51273,1.5134,319200000.0
2009-04-17 02:30:00,1.51355,1.51355,1.51295,1.5131,345000000.0
2009-04-17 02:35:00,1.5131,1.51345,1.51255,1.5126,501600000.0
2009-04-17 02:40:00,1.5125,1.5134,1.5123,1.513,502800000.0
2009-04-17 02:45:00,1.513,1.513,1.5118,1.5124,455200000.0
2009-04-17 02:50:00,1.5124,1.51245,1.5119,1.5121,427000000.0
2009-04-17 02:55:00,1.512,1.51235,1.51145,1.5119,787800000.0
2009-04-17 03:00:00,1.5119,1.51195,1.5115,1.51185,258600000.0
2009-04-17 03:05:00,1.51185,1.5123,1.5116,1.51165,746400000.0
2009-04-17 03:10:00,1.5116,1.5121,1.51149,1.512,630400000.0
2009-04-17 03:15:00,1.512,1.5124,1.5119,1.512,441400000.0
2009-04-17 03:20:00,1.5119,1.5124,1.51175,1.5121,666400000.0
2009-04-17 03:25:00,1.5123,1.51255,1.5119,1.512,294200000.0
2009-04-17 03:30:00,1.512,1.5124,1.512,1.5123,135400000.0
2009-04-17 03:35:00,1.5123,1.5127,1.5123,1.5125,312000000.0
2009-04-17 03:40:00,1.5125,1.51265,1.5124,1.51255,404000000.0
2009-04-17 03:45:00,1.51255,1.51285,1.5125,1.51255,855200000.0
2009-04-17 03:50:00,1.51265,1.51265,1.5119,1.5121,394600000.0
2009-04-17 03:55:00,1.5121,1.5122,1.5119,1.5121,197800000.0
2009-04-17 04:00:00,1.51205,1.5124,1.512,1.5123,274600000.0
2009-04-17 04:05:00,1.51235,1.51265,1.5122,1.5124,286200000.0
2009-04-17 04:10:00,1.5124,1.51275,1.5123,1.5125,254400000.0
2009-04-17 04:15:00,1.51265,1.5127,1.5123,1.5125,204200000.0
2009-04-17 04:20:00,1.5125,1.51255,1.5104,1.51145,600600000.0
2009-04-17 04:25:00,1.5115,1.51185,1.511,1.5117,864200000.0
2009-04-17 04:30:00,1.51175,1.51205,1.51115,1.5113,433900000.0
2009-04-17 04:35:00,1.5113,1.5113,1.51025,1.511,1424600000.0
2009-04-17 04:40:00,1.51105,1.5117,1.51085,1.5115,770000000.0
2009-04-17 04:45:00,1.51155,1.5119,1.5115,1.5118,252600000.0
2009-04-17 04:50:00,1.5118,1.512,1.5116,1.5117,199800000.0
2009-04-17 04:55:00,1.5117,1.5117,1.5108,1.51095,348800000.0
2009-04-17 05:00:00,1.5109,1.5116,1.51055,1.51145,765600000.0
2009-04-17 05:05:00,1.5114,1.512,1.5111,1.5117,899200000.0
2009-04-17 05:10:00,1.5117,1.5119,1.5112,1.51125,315600000.0
2009-04-17 05:15:00,1.51135,1.51145,1.51115,1.51125,202600000.0
2009-04-17 05:20:00,1.51125,1.5114,1.5111,1.51135,661800000.0
2009-04-17 05:25:00,1.5114,1.51255,1.51105,1.5122,641000000.0
2009-04-17 05:30:00,1.5123,1.5125,1.51165,1.5124,785800000.0
2009-04-17 05:35:00,1.51235,1.51265,1.51155,1.5121,482200000.0
2009-04-17 05:40:00,1.512,1.5126,1.5119,1.51215,513000000.0
2009-04-17 05:45:00,1.51215,1.51255,1.512,1.512,163200000.0
2009-04-17 05:50:00,1.51205,1.5125,1.512,1.51215,293000000.0
2009-04-17 05:55:00,1.51215,1.51215,1.5116,1.5116,155000000.0
2009-04-17 06:00:00,1.5116,1.51165,1.51115,1.5116,210800000.0
2009-04-17 06:05:00,1.51145,1.51145,1.5111,1.51135,395200000.0
2009-04-17 06:10:00,1.51135,1.5119,1.51135,1.5117,351200000.0
2009-04-17 06:15:00,1.5117,1.5118,1.5104,1.5108,562800000.0
2009-04-17 06:20:00,1.51075,1.51105,1.50935,1.5102,1259800000.0
2009-04-17 06:25:00,1.51015,1.51075,1.5101,1.5105,902000000.0
2009-04-17 06:30:00,1.5105,1.5107,1.5101,1.51055,438400000.0
2009-04-17 06:35:00,1.51055,1.5109,1.51,1.5103,442400000.0
2009-04-17 06:40:00,1.5103,1.51075,1.51015,1.5105,922400000.0
2009-04-17 06:45:00,1.5105,1.5111,1.5103,1.51105,414800000.0
2009-04-17 06:50:00,1.511,1.51105,1.5108,1.5109,241000000.0
2009-04-17 06:55:00,1.5109,1.51105,1.51045,1.5109,266800000.0
2009-04-17 07:00:00,1.51105,1.512,1.51065,1.5113,427800000.0
2009-04-17 07:05:00,1.5113,1.51165,1.51105,1.5113,541400000.0
2009-04-17 07:10:00,1.5113,1.5113,1.511,1.511,255400000.0
2009-04-17 07:15:00,1.511,1.511,1.5106,1.5108,217200000.0
2009-04-17 07:20:00,1.5108,1.5112,1.5108,1.5109,519200000.0
2009-04-17 07:25:00,1.51095,1.511,1.51085,1.5109,144800000.0
2009-04-17 07:30:00,1.5109,1.51195,1.5108,1.5115,481000000.0
2009-04-17 07:35:00,1.5115,1.51165,1.5114,1.5114,231800000.0
2009-04-17 07:40:00,1.5114,1.5115,1.5112,1.5114,326800000.0
2009-04-17 07:45:00,1.51135,1.5115,1.5113,1.5113,309600000.0
2009-04-17 07:50:00,1.5113,1.51175,1.5113,1.5115,277000000.0
2009-04-17 07:55:00,1.5115,1.51165,1.51125,1.51145,271200000.0
2009-04-17 08:00:00,1.51145,1.5122,1.51145,1.512,742400000.0
2009-04-17 08:05:00,1.512,1.5121,1.5113,1.5119,1366800000.0
2009-04-17 08:10:00,1.5119,1.5126,1.51175,1.5124,1184200000.0
2009-04-17 08:15:00,1.5124,1.51265,1.51235,1.5126,547400000.0
2009-04-17 08:20:00,1.51255,1.51275,1.5123,1.5125,565900000.0
2009-04-17 08:25:00,1.51245,1.51275,1.5123,1.5124,442200000.0
2009-04-17 08:30:00,1.5124,1.51345,1.5124,1.51285,813599999.0
2009-04-17 08:35:00,1.5129,1.51335,1.5128,1.5128,663800000.0
2009-04-17 08:40:00,1.5128,1.51335,1.5128,1.513,911800000.0
2009-04-17 08:45:00,1.51305,1.5134,1.51285,1.51335,514200000.0
2009-04-17 08:50:00,1.5133,1.5136,1.51305,1.5131,827600000.0
2009-04-17 08:55:00,1.51325,1.5147,1.5131,1.5146,1198800000.0
2009-04-17 09:00:00,1.5146,1.5152,1.51445,1.5146,1509600000.0
2009-04-17 09:05:00,1.5147,1.5158,1.5144,1.5156,1982799997.0
2009-04-17 09:10:00,1.5156,1.5156,1.51505,1.51545,1457200000.0
2009-04-17 09:15:00,1.51545,1.51655,1.51525,1.5158,1685199998.0
2009-04-17 09:20:00,1.51575,1.5161,1.5151,1.5153,1523400000.0
2009-04-17 09:25:00,1.5153,1.5153,1.51445,1.5147,1707199999.0
2009-04-17 09:30:00,1.5147,1.5149,1.51445,1.51475,1409400000.0
2009-04-17 09:35:00,1.5148,1.5155,1.5145,1.51535,1247800000.0
2009-04-17 09:40:00,1.51535,1.5156,1.51515,1.5152,1416600000.0
2009-04-17 09:45:00,1.5152,1.5155,1.51455,1.5146,1430100001.0
2009-04-17 09:50:00,1.51475,1.5152,1.5146,1.5151,1633200000.0
2009-04-17 09:55:00,1.5151,1.51545,1.5149,1.5153,1687399999.0
2009-04-17 10:00:00,1.51525,1.51925,1.51525,1.5185,2445199994.0
2009-04-17 10:05:00,1.5185,1.51885,1.51605,1.5172,2029500000.0
2009-04-17 10:10:00,1.5172,1.51825,1.5171,1.5182,1602599997.0
2009-04-17 10:15:00,1.5182,1.51835,1.5173,1.51815,1922000000.0
2009-04-17 10:20:00,1.5181,1.51955,1.5178,1.5191,1741800000.0
2009-04-17 10:25:00,1.5192,1.5197,1.5191,1.5194,2000400000.0
2009-04-17 10:30:00,1.51935,1.51935,1.51805,1.5191,1457800000.0
2009-04-17 10:35:00,1.5191,1.5193,1.5182,1.5182,1572200000.0
2009-04-17 10:40:00,1.51835,1.51845,1.517,1.5182,1951999998.0
2009-04-17 10:45:00,1.5182,1.5194,1.51815,1.5194,1508399998.0
2009-04-17 10:50:00,1.51945,1.51955,1.5188,1.519,1265000000.0
2009-04-17 10:55:00,1.519,1.52005,1.51895,1.52005,1068600000.0
2009-04-17 11:00:00,1.52005,1.5205,1.5199,1.52035,1699000000.0
2009-04-17 11:05:00,1.52035,1.52145,1.5202,1.5213,1234000000.0
2009-04-17 11:10:00,1.5213,1.5214,1.5202,1.52025,1592000000.0
2009-04-17 11:15:00,1.52025,1.5206,1.52,1.5205,1281000000.0
2009-04-17 11:20:00,1.52055,1.52055,1.5191,1.5193,1441600000.0
2009-04-17 11:25:00,1.5193,1.5202,1.5191,1.5192,1499100000.0
2009-04-17 11:30:00,1.51915,1.5202,1.51915,1.51975,1045600000.0
2009-04-17 11:35:00,1.51975,1.51975,1.5191,1.5194,922000000.0
2009-04-17 11:40:00,1.5194,1.5197,1.5192,1.5196,916800000.0
2009-04-17 11:45:00,1.5196,1.5205,1.51955,1.52,995600000.0
2009-04-17 11:50:00,1.5199,1.5206,1.5199,1.5205,831400000.0
2009-04-17 11:55:00,1.5205,1.52135,1.5205,1.5213,792000000.0
2009-04-17 12:00:00,1.52135,1.52235,1.5212,1.5215,1559000000.0
2009-04-17 12:05:00,1.52145,1.5216,1.52125,1.5214,674200000.0
2009-04-17 12:10:00,1.5214,1.52255,1.52125,1.5223,927400000.0
2009-04-17 12:15:00,1.5223,1.5225,1.5212,1.5217,954200000.0
2009-04-17 12:20:00,1.5217,1.52355,1.5213,1.5226,1808600000.0
2009-04-17 12:25:00,1.5226,1.5227,1.5218,1.5218,1134400000.0
2009-04-17 12:30:00,1.52155,1.522,1.5207,1.5208,1734000000.0
2009-04-17 12:35:00,1.5208,1.5214,1.52065,1.52125,1267600000.0
2009-04-17 12:40:00,1.5212,1.52185,1.5209,1.5217,1257200000.0
2009-04-17 12:45:00,1.5217,1.52215,1.5216,1.5219,1590400000.0
2009-04-17 12:50:00,1.5219,1.5232,1.5219,1.522,1219800000.0
2009-04-17 12:55:00,1.522,1.5225,1.52165,1.52235,1068200000.0
2009-04-17 13:00:00,1.5222,1.5235,1.5221,1.5228,1257700000.0
2009-04-17 13:05:00,1.5229,1.52305,1.52195,1.5222,1234500000.0
2009-04-17 13:10:00,1.52215,1.5222,1.5216,1.5218,698600000.0
2009-04-17 13:15:00,1.5218,1.52195,1.5211,1.5212,1074200000.0
2009-04-17 13:20:00,1.5212,1.52135,1.521,1.52105,1198400000.0
2009-04-17 13:25:00,1.52105,1.5218,1.52075,1.5217,1294600000.0
2009-04-17 13:30:00,1.5217,1.5219,1.5207,1.5214,911000000.0
2009-04-17 13:35:00,1.5214,1.52305,1.52115,1.5228,1859100000.0
2009-04-17 13:40:00,1.5228,1.523,1.522,1.5224,1563000000.0
2009-04-17 13:45:00,1.5224,1.5224,1.522,1.52215,727800000.0
2009-04-17 13:50:00,1.52215,1.5223,1.5217,1.52205,1538600000.0
2009-04-17 13:55:00,1.52205,1.52235,1.52185,1.5222,1018800000.0
2009-04-17 14:00:00,1.5222,1.52285,1.5222,1.5227,803400000.0
2009-04-17 14:05:00,1.52265,1.52275,1.52215,1.52225,685200000.0
2009-04-17 14:10:00,1.5222,1.5223,1.5217,1.5218,1159800000.0
2009-04-17 14:15:00,1.5219,1.52225,1.5218,1.5222,762000000.0
2009-04-17 14:20:00,1.5221,1.523,1.52205,1.5229,1576800000.0
2009-04-17 14:25:00,1.5228,1.5231,1.5226,1.523,1109800000.0
2009-04-17 14:30:00,1.52305,1.5237,1.52295,1.5232,2039000000.0
2009-04-17 14:35:00,1.52315,1.5234,1.52285,1.52305,1865200000.0
2009-04-17 14:40:00,1.52305,1.52305,1.52205,1.5222,1757200000.0
2009-04-17 14:45:00,1.52255,1.52255,1.522,1.52215,1573800000.0
2009-04-17 14:50:00,1.5222,1.5229,1.5221,1.5228,1338200000.0
2009-04-17 14:55:00,1.52275,1.52285,1.522,1.52245,1565100000.0
2009-04-17 15:00:00,1.52245,1.5235,1.5224,1.5233,1759500000.0
2009-04-17 15:05:00,1.5232,1.5234,1.5228,1.52315,2186200000.0
2009-04-17 15:10:00,1.5231,1.52325,1.5226,1.5226,2025200000.0
2009-04-17 15:15:00,1.5226,1.5226,1.5213,1.522,1557999996.0
2009-04-17 15:20:00,1.52205,1.5222,1.5215,1.5216,1456600000.0
2009-04-17 15:25:00,1.5216,1.5219,1.5211,1.5217,1434000000.0
2009-04-17 15:30:00,1.52165,1.52195,1.52145,1.52165,1365200000.0
2009-04-17 15:35:00,1.52165,1.52215,1.5211,1.5214,1660800000.0
2009-04-17 15:40:00,1.5214,1.522,1.5213,1.5214,1357400000.0
2009-04-17 15:45:00,1.5214,1.5218,1.5213,1.52155,1471200001.0
2009-04-17 15:50:00,1.52165,1.52195,1.5211,1.5216,1350400000.0
2009-04-17 15:55:00,1.52175,1.52255,1.52155,1.52195,1818800000.0
2009-04-17 16:00:00,1.52195,1.522,1.52125,1.5214,1782600000.0
2009-04-17 16:05:00,1.5214,1.5219,1.52115,1.5216,1187000000.0
2009-04-17 16:10:00,1.5216,1.52165,1.5213,1.52145,1426600000.0
2009-04-17 16:15:00,1.52145,1.5217,1.52125,1.5216,1154499999.0
2009-04-17 16:20:00,1.5216,1.5216,1.52115,1.5212,1122400000.0
2009-04-17 16:25:00,1.5213,1.5213,1.52075,1.5208,1025100000.0
2009-04-17 16:30:00,1.52075,1.5208,1.52005,1.52005,1060600000.0
2009-04-17 16:35:00,1.5201,1.5204,1.5185,1.51855,1346000000.0
2009-04-17 16:40:00,1.51855,1.51985,1.51855,1.5195,1914800000.0
2009-04-17 16:45:00,1.5195,1.5201,1.51925,1.52005,1124200000.0
2009-04-17 16:50:00,1.52005,1.52085,1.5199,1.52055,1268800000.0
2009-04-17 16:55:00,1.5205,1.5209,1.5195,1.5199,1539600000.0
2009-04-17 17:00:00,1.51995,1.52065,1.51965,1.52065,1653800000.0
2009-04-17 17:05:00,1.5207,1.521,1.52035,1.5207,1316200000.0
2009-04-17 17:10:00,1.5208,1.5211,1.52055,1.5207,1324000000.0
2009-04-17 17:15:00,1.5207,1.52095,1.52065,1.5208,1555400000.0
2009-04-17 17:20:00,1.5208,1.52085,1.51975,1.51995,1571899998.0
2009-04-17 17:25:00,1.51995,1.52005,1.51965,1.51995,1553000000.0
2009-04-17 17:30:00,1.52,1.52,1.5193,1.5196,1034000000.0
2009-04-17 17:35:00,1.5196,1.5199,1.51945,1.5199,728200000.0
2009-04-17 17:40:00,1.51995,1.5203,1.51975,1.5203,1143600000.0
2009-04-17 17:45:00,1.52035,1.52135,1.52025,1.5211,1091000000.0
2009-04-17 17:50:00,1.52105,1.52155,1.52075,1.52145,1147800000.0
2009-04-17 17:55:00,1.5214,1.5216,1.5211,1.5212,900800000.0
2009-04-17 18:00:00,1.5212,1.52185,1.5212,1.5215,842600000.0
2009-04-17 18:05:00,1.5215,1.5217,1.52115,1.5213,1044000000.0
2009-04-17 18:10:00,1.5213,1.52165,1.5213,1.5213,436000000.0
2009-04-17 18:15:00,1.5213,1.5215,1.52105,1.5213,452400000.0
2009-04-17 18:20:00,1.5213,1.5221,1.52125,1.52155,577600000.0
2009-04-17 18:25:00,1.5216,1.5221,1.52155,1.522,670600000.0
2009-04-17 18:30:00,1.522,1.522,1.52125,1.5214,414200000.0
2009-04-17 18:35:00,1.5215,1.52165,1.52125,1.52135,754800000.0
2009-04-17 18:40:00,1.5213,1.5216,1.5213,1.52145,356200000.0
2009-04-17 18:45:00,1.52135,1.5216,1.52095,1.52105,628800000.0
2009-04-17 18:50:00,1.5211,1.52135,1.5209,1.5212,148000000.0
2009-04-17 18:55:00,1.5212,1.5221,1.521,1.5218,476400000.0
2009-04-17 19:00:00,1.52175,1.522,1.5211,1.5213,589000000.0
2009-04-17 19:05:00,1.52145,1.5223,1.52145,1.5223,423800000.0
2009-04-17 19:10:00,1.52225,1.5224,1.52168,1.52218,812600000.0
2009-04-17 19:15:00,1.5223,1.5223,1.5212,1.5213,465000000.0
2009-04-17 19:20:00,1.5213,1.5218,1.52125,1.5218,221000000.0
2009-04-17 19:25:00,1.5218,1.52235,1.5216,1.5221,411600000.0
2009-04-17 19:30:00,1.52205,1.5222,1.52155,1.52175,412000000.0
2009-04-17 19:35:00,1.52175,1.522,1.5215,1.5217,422800000.0
2009-04-17 19:40:00,1.5217,1.5223,1.5217,1.5222,446000000.0
2009-04-17 19:45:00,1.5223,1.5223,1.522,1.522,459800000.0
2009-04-17 19:50:00,1.522,1.5222,1.52185,1.522,414400000.0
2009-04-17 19:55:00,1.5221,1.52215,1.52185,1.52215,325600000.0
2009-04-17 20:00:00,1.52215,1.5222,1.5212,1.5218,561400000.0
2009-04-17 20:05:00,1.5218,1.5221,1.5216,1.5221,866000000.0
2009-04-17 20:10:00,1.5221,1.5227,1.52195,1.52205,663000000.0
2009-04-17 20:15:00,1.5221,1.52275,1.5221,1.52275,413400000.0
2009-04-17 20:20:00,1.52275,1.52275,1.5217,1.5218,340000000.0
2009-04-17 20:25:00,1.52175,1.52225,1.5217,1.5222,122800000.0
2009-04-17 20:30:00,1.5222,1.5225,1.5222,1.52225,403600000.0
2009-04-17 20:35:00,1.52225,1.52245,1.5216,1.5216,573400000.0
2009-04-17 20:40:00,1.5216,1.52215,1.52155,1.52205,304800000.0
2009-04-17 20:45:00,1.52205,1.5223,1.5215,1.5215,512200000.0
2009-04-17 20:50:00,1.5215,1.52225,1.52145,1.52155,663000000.0
2009-04-17 20:55:00,1.52155,1.5216,1.52015,1.5206,1262000000.0
2009-04-17 21:00:00,1.52055,1.52095,1.52005,1.5202,501300000.0
2009-04-17 21:05:00,1.5202,1.5207,1.5201,1.5205,376600000.0
2009-04-17 21:10:00,1.5205,1.5208,1.5205,1.5207,206800000.0
2009-04-17 21:15:00,1.52075,1.5208,1.52022,1.5207,336200000.0
2009-04-17 21:20:00,1.5207,1.521,1.5206,1.5206,380800000.0
2009-04-17 21:25:00,1.5206,1.52065,1.5204,1.5206,169000000.0
2009-04-17 21:30:00,1.5206,1.5206,1.5201,1.5201,535200000.0
2009-04-17 21:35:00,1.52015,1.5204,1.5201,1.5203,228600000.0
2009-04-17 21:40:00,1.5203,1.5204,1.52015,1.52025,473000000.0
2009-04-17 21:45:00,1.52025,1.5204,1.5194,1.51965,403200000.0
2009-04-17 21:50:00,1.5196,1.5199,1.5195,1.5195,372400000.0
2009-04-17 21:55:00,1.5195,1.52065,1.5195,1.5204,221000000.0
2009-04-17 22:00:00,1.5203,1.52055,1.52005,1.5201,193200000.0
2009-04-17 22:05:00,1.5201,1.5201,1.5199,1.52,172800000.0
2009-04-17 22:10:00,1.51995,1.52005,1.51985,1.5199,116800000.0
2009-04-17 22:15:00,1.5199,1.52,1.51955,1.51975,130800000.0
2009-04-17 22:20:00,1.51975,1.51975,1.5195,1.5196,303000000.0
2009-04-17 22:25:00,1.51947,1.5196,1.51933,1.5195,123200000.0
2009-04-17 22:30:00,1.5196,1.5198,1.5195,1.5195,212800000.0
2009-04-17 22:35:00,1.5195,1.51955,1.51945,1.51945,211800000.0
2009-04-17 22:40:00,1.51945,1.5197,1.51925,1.51925,307000001.0
2009-04-17 22:45:00,1.51925,1.5194,1.51925,1.51935,245200005.0
2009-04-17 22:50:00,1.5193,1.51935,1.51871,1.51935,248800000.0
2009-04-17 22:55:00,1.51881,1.51985,1.51881,1.51965,169000000.0
2009-04-19 23:00:00,1.52117,1.52135,1.51985,1.52115,31200000.0
2009-04-19 23:05:00,1.5211,1.52189,1.5209,1.52178,230400000.0
2009-04-19 23:10:00,1.52095,1.52189,1.52095,1.52105,119000000.0
2009-04-19 23:15:00,1.5212,1.52138,1.5207,1.52138,59800000.0
2009-04-19 23:20:00,1.52107,1.52131,1.5195,1.52065,242000000.0
2009-04-19 23:25:00,1.52075,1.52183,1.52065,1.52175,199000000.0
2009-04-19 23:30:00,1.52065,1.52123,1.52035,1.52112,200600000.0
2009-04-19 23:35:00,1.5204,1.52065,1.52,1.52015,55600000.0
2009-04-19 23:40:00,1.52015,1.52025,1.5195,1.52015,64600000.0
2009-04-19 23:45:00,1.5202,1.5215,1.5201,1.52145,98400000.0
2009-04-19 23:50:00,1.52119,1.52177,1.52102,1.52148,566400000.0
2009-04-19 23:55:00,1.5211,1.52137,1.52074,1.5212,495400000.0
2009-04-20 00:00:00,1.52125,1.5213,1.52105,1.52125,56600000.0
2009-04-20 00:05:00,1.52125,1.522,1.51995,1.52125,399000000.0
2009-04-20 00:10:00,1.5212,1.522,1.5205,1.52115,358400000.0
2009-04-20 00:15:00,1.52135,1.52185,1.5212,1.5215,253600000.0
2009-04-20 00:20:00,1.52165,1.52171,1.52075,1.521,560600000.0
2009-04-20 00:25:00,1.52125,1.5216,1.5204,1.5216,374800000.0
2009-04-20 00:30:00,1.52115,1.5215,1.5207,1.52075,192200000.0
2009-04-20 00:35:00,1.5208,1.5212,1.5206,1.52095,213000000.0
2009-04-20 00:40:00,1.5208,1.52105,1.5205,1.52075,505400000.0
2009-04-20 00:45:00,1.5207,1.5211,1.5207,1.5208,367600000.0
2009-04-20 00:50:00,1.5208,1.52091,1.5206,1.5208,135200000.0
2009-04-20 00:55:00,1.5208,1.5211,1.52035,1.52035,402200000.0
2009-04-20 01:00:00,1.5202,1.5206,1.5198,1.5204,246199999.0
2009-04-20 01:05:00,1.5204,1.5205,1.5203,1.5205,139200000.0
2009-04-20 01:10:00,1.5205,1.52065,1.52045,1.52055,213000000.0
2009-04-20 01:15:00,1.52028,1.52055,1.52008,1.5205,187400000.0
2009-04-20 01:20:00,1.52037,1.52055,1.52036,1.5205,397400000.0
2009-04-20 01:25:00,1.5205,1.5207,1.5204,1.5205,521600000.0
2009-04-20 01:30:00,1.5205,1.52055,1.51995,1.5205,522600000.0
2009-04-20 01:35:00,1.52055,1.52065,1.5205,1.5205,100000000.0
2009-04-20 01:40:00,1.5205,1.5205,1.5202,1.52025,313800000.0
2009-04-20 01:45:00,1.52025,1.5205,1.5202,1.5203,239600000.0
2009-04-20 01:50:00,1.5203,1.5206,1.51995,1.5203,332000000.0
2009-04-20 01:55:00,1.5202,1.52035,1.52,1.52,717200000.0
2009-04-20 02:00:00,1.52,1.5211,1.52,1.52045,592000000.0
2009-04-20 02:05:00,1.5205,1.5208,1.52,1.5202,574500000.0
2009-04-20 02:10:00,1.52035,1.52045,1.52,1.52,1092200000.0
2009-04-20 02:15:00,1.52,1.52065,1.5194,1.52065,1105800000.0
2009-04-20 02:20:00,1.52065,1.5207,1.5199,1.52,879200000.0
2009-04-20 02:25:00,1.52015,1.5208,1.51995,1.5204,669800000.0
2009-04-20 02:30:00,1.5204,1.5212,1.52025,1.52069,680000000.0
2009-04-20 02:35:00,1.5208,1.52105,1.5199,1.5201,842000000.0
2009-04-20 02:40:00,1.52,1.52045,1.5193,1.5202,1084000001.0
2009-04-20 02:45:00,1.5202,1.5208,1.51985,1.5202,804200000.0
2009-04-20 02:50:00,1.5202,1.52025,1.5198,1.5198,647000000.0
2009-04-20 02:55:00,1.52,1.52035,1.51965,1.52005,490000000.0
2009-04-20 03:00:00,1.52015,1.5206,1.51985,1.52035,427000000.0
2009-04-20 03:05:00,1.5203,1.5206,1.51975,1.52025,350600000.0
2009-04-20 03:10:00,1.5203,1.52035,1.5202,1.5202,325800000.0
2009-04-20 03:15:00,1.5202,1.5203,1.51975,1.51995,533800000.0
2009-04-20 03:20:00,1.52005,1.52015,1.51972,1.51975,190600000.0
2009-04-20 03:25:00,1.52005,1.5202,1.51995,1.52,224600000.0
2009-04-20 03:30:00,1.52,1.5205,1.5196,1.5198,1287800000.0
2009-04-20 03:35:00,1.51975,1.5199,1.51945,1.51955,729400000.0
2009-04-20 03:40:00,1.51955,1.5198,1.5194,1.5195,601800000.0
2009-04-20 03:45:00,1.5195,1.5198,1.5194,1.5195,377200000.0
2009-04-20 03:50:00,1.5194,1.52,1.5194,1.5195,469000000.0
2009-04-20 03:55:00,1.5195,1.51955,1.51945,1.5195,642600000.0
2009-04-20 04:00:00,1.5195,1.5199,1.5195,1.51955,608400000.0
2009-04-20 04:05:00,1.5195,1.51975,1.5195,1.51965,177200000.0
2009-04-20 04:10:00,1.5197,1.52,1.51935,1.5195,134000000.0
2009-04-20 04:15:00,1.5195,1.5195,1.5193,1.5193,153800000.0
2009-04-20 04:20:00,1.5193,1.5197,1.51868,1.5196,402200000.0
2009-04-20 04:25:00,1.51965,1.51985,1.5195,1.5197,661800000.0
2009-04-20 04:30:00,1.5197,1.5199,1.5196,1.5198,358200000.0
2009-04-20 04:35:00,1.5198,1.5198,1.5195,1.5195,230800000.0
2009-04-20 04:40:00,1.5195,1.5199,1.51928,1.51931,845400000.0
2009-04-20 04:45:00,1.51965,1.5199,1.51965,1.5198,316200000.0
2009-04-20 04:50:00,1.51985,1.52,1.51935,1.51945,462600000.0
2009-04-20 04:55:00,1.51945,1.5198,1.5193,1.5196,571600000.0
2009-04-20 05:00:00,1.5196,1.51975,1.5195,1.5196,399800000.0
2009-04-20 05:05:00,1.5196,1.51975,1.51955,1.51965,317600000.0
2009-04-20 05:10:00,1.5196,1.51965,1.51955,1.51965,117000000.0
2009-04-20 05:15:00,1.51939,1.5197,1.51909,1.5193,242000000.0
2009-04-20 05:20:00,1.51953,1.51975,1.51931,1.5194,173800000.0
2009-04-20 05:25:00,1.5193,1.5195,1.5193,1.51945,121400000.0
2009-04-20 05:30:00,1.5195,1.5198,1.5194,1.5194,411800000.0
2009-04-20 05:35:00,1.5194,1.51965,1.5193,1.5195,534800000.0
2009-04-20 05:40:00,1.5195,1.5198,1.5194,1.5196,250600000.0
2009-04-20 05:45:00,1.5196,1.51975,1.51945,1.5196,94400000.0
2009-04-20 05:50:00,1.5196,1.5198,1.5196,1.51965,158400000.0
2009-04-20 05:55:00,1.51975,1.5202,1.51965,1.5202,159000000.0
2009-04-20 06:00:00,1.5202,1.5202,1.5198,1.52,42000000.0
2009-04-20 06:05:00,1.52,1.5203,1.51985,1.52015,271000000.0
2009-04-20 06:10:00,1.5202,1.52055,1.52,1.52025,695400000.0
2009-04-20 06:15:00,1.52025,1.5204,1.5201,1.5201,143400000.0
2009-04-20 06:20:00,1.5201,1.5203,1.52,1.52,158600000.0
2009-04-20 06:25:00,1.52,1.52015,1.52,1.5201,340000000.0
2009-04-20 06:30:00,1.5201,1.5202,1.51983,1.5202,245200000.0
2009-04-20 06:35:00,1.52,1.5202,1.52,1.52015,248400000.0
2009-04-20 06:40:00,1.5202,1.5204,1.5199,1.5201,250400000.0
2009-04-20 06:45:00,1.5201,1.5202,1.5199,1.51995,734200000.0
2009-04-20 06:50:00,1.5199,1.52015,1.51985,1.51995,928600000.0
2009-04-20 06:55:00,1.5199,1.52045,1.5199,1.5203,280000000.0
2009-04-20 07:00:00,1.5203,1.52045,1.5199,1.52005,281400000.0
2009-04-20 07:05:00,1.52005,1.52015,1.5199,1.52005,197800000.0
2009-04-20 07:10:00,1.52005,1.52005,1.5199,1.51995,149200000.0
2009-04-20 07:15:00,1.5199,1.5201,1.51985,1.52005,296200000.0
2009-04-20 07:20:00,1.52,1.52,1.5195,1.5196,266800000.0
2009-04-20 07:25:00,1.51955,1.51995,1.51955,1.51975,120200000.0
2009-04-20 07:30:00,1.5198,1.52005,1.5195,1.51965,461200000.0
2009-04-20 07:35:00,1.5197,1.52,1.5196,1.52,376800000.0
2009-04-20 07:40:00,1.52,1.52,1.51938,1.5197,510400000.0
2009-04-20 07:45:00,1.51965,1.51965,1.5193,1.5194,677000000.0
2009-04-20 07:50:00,1.5194,1.51975,1.5193,1.5194,412400000.0
2009-04-20 07:55:00,1.5194,1.51965,1.5194,1.5195,311400000.0
2009-04-20 08:00:00,1.5195,1.5197,1.5193,1.5194,549200000.0
2009-04-20 08:05:00,1.5194,1.5197,1.5188,1.5197,742800000.0
2009-04-20 08:10:00,1.5197,1.5197,1.518,1.5191,717000000.0
2009-04-20 08:15:00,1.51915,1.51985,1.519,1.5196,588600000.0
2009-04-20 08:20:00,1.51955,1.51975,1.5194,1.5195,683200000.0
2009-04-20 08:25:00,1.51945,1.52005,1.5192,1.5197,762000000.0
2009-04-20 08:30:00,1.5197,1.5197,1.5191,1.51955,904400000.0
2009-04-20 08:35:00,1.51955,1.5199,1.5192,1.5193,1242000002.0
2009-04-20 08:40:00,1.5193,1.5199,1.5188,1.5197,1183000000.0
2009-04-20 08:45:00,1.5197,1.5199,1.5193,1.5194,1271900000.0
2009-04-20 08:50:00,1.5194,1.52015,1.5193,1.5199,988899998.0
2009-04-20 08:55:00,1.5199,1.52,1.5185,1.51905,1480000000.0
2009-04-20 09:00:00,1.5191,1.5192,1.51875,1.51885,1341999994.0
2009-04-20 09:05:00,1.51895,1.5192,1.5185,1.5188,1230099999.0
2009-04-20 09:10:00,1.51885,1.51915,1.5187,1.5189,1462800000.0
2009-04-20 09:15:00,1.5189,1.5194,1.51865,1.5193,783600000.0
2009-04-20 09:20:00,1.5193,1.5199,1.5192,1.5195,1220400000.0
2009-04-20 09:25:00,1.5195,1.52,1.5192,1.5194,1211700000.0
2009-04-20 09:30:00,1.5194,1.51945,1.5184,1.5184,1218699999.0
2009-04-20 09:35:00,1.5184,1.51925,1.51835,1.51915,1162000000.0
2009-04-20 09:40:00,1.51915,1.51925,1.5185,1.5186,972400000.0
2009-04-20 09:45:00,1.51865,1.51895,1.51845,1.5187,1112800000.0
2009-04-20 09:50:00,1.51875,1.51885,1.5183,1.5183,1324000000.0
2009-04-20 09:55:00,1.5183,1.5184,1.51765,1.5177,1087400001.0
2009-04-20 10:00:00,1.51765,1.5181,1.5176,1.5176,1335400000.0
2009-04-20 10:05:00,1.5176,1.518,1.5174,1.5175,1589600000.0
2009-04-20 10:10:00,1.51745,1.51765,1.5173,1.5175,979300000.0
2009-04-20 10:15:00,1.51755,1.5176,1.5173,1.5175,491600000.0
2009-04-20 10:20:00,1.5175,1.5175,1.51655,1.517,885200000.0
2009-04-20 10:25:00,1.517,1.5176,1.51665,1.517,755200000.0
2009-04-20 10:30:00,1.517,1.51765,1.51685,1.5173,1223400000.0
2009-04-20 10:35:00,1.5173,1.51745,1.5172,1.51745,664759705.0
2009-04-20 10:40:00,1.51745,1.51755,1.5168,1.51695,852486299.0
2009-04-20 10:45:00,1.51695,1.5179,1.5167,1.51785,942000000.0
2009-04-20 10:50:00,1.51785,1.51805,1.5173,1.5174,743000000.0
2009-04-20 10:55:00,1.5173,1.51735,1.5166,1.5168,1020599999.0
2009-04-20 11:00:00,1.5168,1.5169,1.5165,1.51665,1059100000.0
2009-04-20 11:05:00,1.5166,1.51775,1.5165,1.5176,734000000.0
2009-04-20 11:10:00,1.5176,1.5177,1.5167,1.5175,947600000.0
2009-04-20 11:15:00,1.51755,1.51785,1.5175,1.5177,929800000.0
2009-04-20 11:20:00,1.51775,1.51815,1.51755,1.51785,889500000.0
2009-04-20 11:25:00,1.51785,1.51815,1.51745,1.51745,1296400000.0
2009-04-20 11:30:00,1.51745,1.5175,1.51705,1.5171,692200000.0
2009-04-20 11:35:00,1.51715,1.5175,1.517,1.5172,994400000.0
2009-04-20 11:40:00,1.51735,1.5177,1.5162,1.5163,1061400000.0
2009-04-20 11:45:00,1.5164,1.5165,1.5161,1.5161,840600000.0
2009-04-20 11:50:00,1.5161,1.51705,1.5161,1.5166,1046100000.0
2009-04-20 11:55:00,1.5168,1.51685,1.5161,1.5162,1517600000.0
2009-04-20 12:00:00,1.5162,1.5167,1.51615,1.5166,1451200001.0
2009-04-20 12:05:00,1.5166,1.5167,1.51615,1.5164,1555200000.0
2009-04-20 12:10:00,1.5164,1.517,1.5164,1.51685,1194400000.0
2009-04-20 12:15:00,1.51695,1.517,1.5167,1.51685,916600000.0
2009-04-20 12:20:00,1.51685,1.5176,1.5168,1.51755,776200000.0
2009-04-20 12:25:00,1.51755,1.51785,1.5173,1.51775,813600000.0
2009-04-20 12:30:00,1.51785,1.5179,1.51705,1.5175,1076500000.0
2009-04-20 12:35:00,1.5175,1.5175,1.5166,1.51685,457800000.0
2009-04-20 12:40:00,1.5167,1.5174,1.51655,1.5173,1106800000.0
2009-04-20 12:45:00,1.51735,1.51735,1.5166,1.5166,455400000.0
2009-04-20 12:50:00,1.51665,1.51775,1.5166,1.5176,687700000.0
2009-04-20 12:55:00,1.51755,1.5177,1.51725,1.51735,920000000.0
2009-04-20 13:00:00,1.5173,1.5178,1.5173,1.5177,946000000.0
2009-04-20 13:05:00,1.5177,1.5181,1.5173,1.518,1038400000.0
2009-04-20 13:10:00,1.51805,1.51805,1.51725,1.5177,888600000.0
2009-04-20 13:15:00,1.5177,1.518,1.51725,1.518,985000000.0
2009-04-20 13:20:00,1.51795,1.51835,1.5176,1.5182,1125800000.0
2009-04-20 13:25:00,1.5182,1.51825,1.51755,1.5176,1141600000.0
2009-04-20 13:30:00,1.5176,1.51805,1.51755,1.5177,1023600000.0
2009-04-20 13:35:00,1.5177,1.51795,1.5175,1.5178,620194792.0
2009-04-20 13:40:00,1.5178,1.51825,1.5177,1.51815,984800000.0
2009-04-20 13:45:00,1.51815,1.51915,1.5178,1.519,818000000.0
2009-04-20 13:50:00,1.519,1.519,1.51845,1.5188,776600000.0
2009-04-20 13:55:00,1.5188,1.51905,1.51825,1.5183,633600000.0
2009-04-20 14:00:00,1.5183,1.5186,1.5178,1.5179,1335600000.0
2009-04-20 14:05:00,1.518,1.5181,1.51735,1.5174,1057600000.0
2009-04-20 14:10:00,1.5174,1.5176,1.5168,1.5175,1235200000.0
2009-04-20 14:15:00,1.5175,1.5182,1.517,1.5171,1071200001.0
2009-04-20 14:20:00,1.5171,1.51755,1.5162,1.5162,1302886069.0
2009-04-20 14:25:00,1.5162,1.51655,1.51605,1.51625,1388300000.0
2009-04-20 14:30:00,1.5162,1.51685,1.51605,1.51675,1345400000.0
2009-04-20 14:35:00,1.5168,1.5169,1.5163,1.5167,1143000000.0
2009-04-20 14:40:00,1.51675,1.51685,1.51645,1.5165,1272100000.0
2009-04-20 14:45:00,1.51645,1.5166,1.5162,1.5162,796400000.0
2009-04-20 14:50:00,1.5162,1.5169,1.51615,1.5163,1044100000.0
2009-04-20 14:55:00,1.5163,1.5166,1.5162,1.5163,1069800000.0
2009-04-20 15:00:00,1.5163,1.5169,1.51625,1.5166,1110200000.0
2009-04-20 15:05:00,1.5166,1.51675,1.5163,1.5166,1132900000.0
2009-04-20 15:10:00,1.5166,1.5172,1.51645,1.51705,909600000.0
2009-04-20 15:15:00,1.51705,1.5174,1.5166,1.51725,1052000000.0
2009-04-20 15:20:00,1.51725,1.51725,1.51685,1.5169,924400000.0
2009-04-20 15:25:00,1.5169,1.51725,1.51685,1.517,712400000.0
2009-04-20 15:30:00,1.517,1.51755,1.517,1.5172,1079800000.0
2009-04-20 15:35:00,1.5172,1.5178,1.517,1.5178,1024300000.0
2009-04-20 15:40:00,1.5178,1.5179,1.5169,1.5169,1331800000.0
2009-04-20 15:45:00,1.51685,1.51705,1.51495,1.5163,2091500001.0
2009-04-20 15:50:00,1.5163,1.51715,1.51605,1.5161,1547300000.0
2009-04-20 15:55:00,1.51605,1.51605,1.51515,1.51555,1625300000.0
2009-04-20 16:00:00,1.51555,1.51555,1.5136,1.51395,1549700001.0
2009-04-20 16:05:00,1.51395,1.5145,1.5138,1.5138,1079400000.0
2009-04-20 16:10:00,1.5138,1.5138,1.51265,1.51335,1881800000.0
2009-04-20 16:15:00,1.51335,1.51395,1.51325,1.5137,1573600000.0
2009-04-20 16:20:00,1.5137,1.5139,1.5133,1.5138,1239200000.0
2009-04-20 16:25:00,1.5138,1.5139,1.5133,1.51335,1237400000.0
2009-04-20 16:30:00,1.51335,1.51335,1.51275,1.51285,1355800000.0
2009-04-20 16:35:00,1.51285,1.51315,1.51255,1.51255,1199600000.0
2009-04-20 16:40:00,1.5126,1.5133,1.51245,1.51305,1443000000.0
2009-04-20 16:45:00,1.51305,1.51315,1.5125,1.5128,1771100000.0
2009-04-20 16:50:00,1.5128,1.5135,1.51275,1.5135,1843200000.0
2009-04-20 16:55:00,1.5135,1.51365,1.5125,1.51265,1742600000.0
2009-04-20 17:00:00,1.5127,1.5132,1.51255,1.5128,1850200000.0
2009-04-20 17:05:00,1.5128,1.5128,1.51205,1.51245,1870399999.0
2009-04-20 17:10:00,1.5125,1.5126,1.51175,1.5118,1576200004.0
2009-04-20 17:15:00,1.51175,1.51255,1.51175,1.5121,1420999999.0
2009-04-20 17:20:00,1.51215,1.513,1.5121,1.5128,1442600006.0
2009-04-20 17:25:00,1.51285,1.5129,1.51175,1.51175,1385400000.0
2009-04-20 17:30:00,1.5118,1.5118,1.51095,1.51135,1325538101.0
2009-04-20 17:35:00,1.51135,1.5121,1.5112,1.5115,1776000000.0
2009-04-20 17:40:00,1.5115,1.51245,1.5112,1.5122,1553400000.0
2009-04-20 17:45:00,1.5122,1.5128,1.51195,1.5125,1456700000.0
2009-04-20 17:50:00,1.5125,1.51275,1.5118,1.512,1349400000.0
2009-04-20 17:55:00,1.512,1.5123,1.5114,1.51145,1091800000.0
2009-04-20 18:00:00,1.51145,1.5119,1.5114,1.5115,544400001.0
2009-04-20 18:05:00,1.5115,1.5115,1.51105,1.51115,678600001.0
2009-04-20 18:10:00,1.51115,1.51215,1.5111,1.5114,940200000.0
2009-04-20 18:15:00,1.5115,1.51165,1.5112,1.51125,738200000.0
2009-04-20 18:20:00,1.51125,1.51175,1.511,1.5115,549000000.0
2009-04-20 18:25:00,1.51155,1.51155,1.511,1.51125,373400000.0
2009-04-20 18:30:00,1.51125,1.51125,1.5105,1.5105,806000001.0
2009-04-20 18:35:00,1.5105,1.51085,1.5105,1.5105,438200000.0
2009-04-20 18:40:00,1.5105,1.5108,1.5103,1.51075,460600000.0
2009-04-20 18:45:00,1.5107,1.5109,1.51055,1.5108,533300000.0
2009-04-20 18:50:00,1.51085,1.51105,1.51065,1.5107,483200000.0
2009-04-20 18:55:00,1.51065,1.5113,1.5104,1.5111,418800000.0
2009-04-20 19:00:00,1.5111,1.51135,1.5109,1.5113,626600000.0
2009-04-20 19:05:00,1.5113,1.5113,1.5108,1.51105,610200000.0
2009-04-20 19:10:00,1.511,1.51105,1.5107,1.5108,522000000.0
2009-04-20 19:15:00,1.5108,1.5108,1.5102,1.5103,523000000.0
2009-04-20 19:20:00,1.5103,1.5106,1.5101,1.5101,553400000.0
2009-04-20 19:25:00,1.5101,1.5104,1.5101,1.5101,768400000.0
2009-04-20 19:30:00,1.5101,1.51045,1.5101,1.5103,688800000.0
2009-04-20 19:35:00,1.5103,1.51075,1.5101,1.5103,1017300000.0
2009-04-20 19:40:00,1.51015,1.5104,1.51005,1.5102,649800000.0
2009-04-20 19:45:00,1.5102,1.51055,1.51005,1.51015,972200000.0
2009-04-20 19:50:00,1.5101,1.51065,1.5101,1.51045,294000000.0
2009-04-20 19:55:00,1.51045,1.51095,1.51035,1.5109,528400000.0
2009-04-20 20:00:00,1.51085,1.51125,1.51045,1.5112,424000000.0
2009-04-20 20:05:00,1.51125,1.5113,1.5104,1.5104,840400000.0
2009-04-20 20:10:00,1.5104,1.51055,1.5102,1.5103,668400000.0
2009-04-20 20:15:00,1.5103,1.5104,1.5102,1.5103,391800000.0
2009-04-20 20:20:00,1.5102,1.51035,1.5101,1.51025,255800000.0
2009-04-20 20:25:00,1.51025,1.51055,1.51015,1.51055,166000000.0
2009-04-20 20:30:00,1.51055,1.51105,1.5105,1.5106,346200000.0
2009-04-20 20:35:00,1.51065,1.51095,1.5102,1.5103,282800000.0
2009-04-20 20:40:00,1.51035,1.5107,1.51025,1.5106,282500000.0
2009-04-20 20:45:00,1.51065,1.5108,1.5106,1.5107,328000000.0
2009-04-20 20:50:00,1.51065,1.5108,1.5101,1.5102,569000000.0
2009-04-20 20:55:00,1.5102,1.5105,1.5101,1.5105,233600000.0
2009-04-20 21:00:00,1.51015,1.5105,1.5101,1.51045,737600000.0
2009-04-20 21:05:00,1.51045,1.51045,1.5102,1.5103,129800000.0
2009-04-20 21:10:00,1.51025,1.51085,1.5102,1.51055,695400000.0
2009-04-20 21:15:00,1.5105,1.5108,1.5104,1.5107,641800001.0
2009-04-20 21:20:00,1.5107,1.5109,1.51045,1.51055,505000000.0
2009-04-20 21:25:00,1.5105,1.51065,1.5105,1.5106,281400000.0
2009-04-20 21:30:00,1.51065,1.5109,1.51065,1.5107,402600000.0
2009-04-20 21:35:00,1.5108,1.5111,1.51013,1.5108,387600000.0
2009-04-20 21:40:00,1.5108,1.5108,1.51045,1.5106,259600000.0
2009-04-20 21:45:00,1.5106,1.5106,1.51045,1.51055,233400000.0
2009-04-20 21:50:00,1.5106,1.5112,1.5105,1.51095,471600000.0
2009-04-20 21:55:00,1.5109,1.51105,1.5105,1.5107,293200000.0
2009-04-20 22:00:00,1.5107,1.51105,1.5106,1.51065,336200000.0
2009-04-20 22:05:00,1.51085,1.51085,1.51065,1.5108,90000000.0
2009-04-20 22:10:00,1.5107,1.51095,1.5105,1.5108,300600000.0
2009-04-20 22:15:00,1.51075,1.5109,1.50995,1.5101,181200000.0
2009-04-20 22:20:00,1.5104,1.51065,1.51,1.51045,110000000.0
2009-04-20 22:25:00,1.5105,1.51055,1.51,1.51025,261000000.0
2009-04-20 22:30:00,1.51025,1.5105,1.51,1.5103,218600000.0
2009-04-20 22:35:00,1.51007,1.51035,1.5098,1.5103,270800000.0
2009-04-20 22:40:00,1.51035,1.5104,1.51005,1.5102,179000000.0
2009-04-20 22:45:00,1.51015,1.51045,1.51015,1.51025,148600000.0
2009-04-20 22:50:00,1.5103,1.51055,1.5102,1.5103,52800000.0
2009-04-20 22:55:00,1.5104,1.5104,1.51006,1.51025,84800000.0
2009-04-20 23:00:00,1.50985,1.5104,1.50895,1.5102,107800000.0
2009-04-20 23:05:00,1.51025,1.5103,1.51025,1.5103,54000000.0
2009-04-20 23:10:00,1.5103,1.51035,1.5102,1.5103,141600000.0
2009-04-20 23:15:00,1.5103,1.5103,1.50991,1.51023,180000000.0
2009-04-20 23:20:00,1.5101,1.5105,1.50985,1.5101,273400000.0
2009-04-20 23:25:00,1.51015,1.5103,1.51,1.5103,59400000.0
2009-04-20 23:30:00,1.5103,1.51055,1.51025,1.51035,86000000.0
2009-04-20 23:35:00,1.5103,1.5104,1.50989,1.50989,65600000.0
2009-04-20 23:40:00,1.51035,1.5106,1.51025,1.5103,206000000.0
2009-04-20 23:45:00,1.51035,1.5104,1.50987,1.5103,113800000.0
2009-04-20 23:50:00,1.5098,1.5104,1.50972,1.5103,336600000.0
2009-04-20 23:55:00,1.5104,1.5108,1.5102,1.51055,249800000.0
2009-04-21 00:00:00,1.51065,1.5109,1.51025,1.5103,285400000.0
2009-04-21 00:05:00,1.5103,1.51045,1.51025,1.5103,33600000.0
2009-04-21 00:10:00,1.51004,1.51019,1.50989,1.51015,257800000.0
2009-04-21 00:15:00,1.5102,1.5103,1.50985,1.5101,342600000.0
2009-04-21 00:20:00,1.5103,1.5105,1.51005,1.51045,93000000.0
2009-04-21 00:25:00,1.51045,1.51045,1.51004,1.51045,84000000.0
2009-04-21 00:30:00,1.51045,1.5106,1.51045,1.5105,99200000.0
2009-04-21 00:35:00,1.51055,1.51065,1.5105,1.5105,195000000.0
2009-04-21 00:40:00,1.5105,1.51055,1.5101,1.5105,266200000.0
2009-04-21 00:45:00,1.5105,1.5109,1.5105,1.5109,253600000.0
2009-04-21 00:50:00,1.5109,1.511,1.51036,1.51062,348000000.0
2009-04-21 00:55:00,1.5108,1.51095,1.51065,1.51085,100400000.0
2009-04-21 01:00:00,1.51085,1.51115,1.5102,1.5109,289000000.0
2009-04-21 01:05:00,1.511,1.51105,1.5109,1.51095,101200000.0
2009-04-21 01:10:00,1.511,1.51105,1.51045,1.5106,424200000.0
2009-04-21 01:15:00,1.51045,1.5107,1.51035,1.5105,143800000.0
2009-04-21 01:20:00,1.5105,1.5107,1.51045,1.51045,151800000.0
2009-04-21 01:25:00,1.5105,1.5105,1.51025,1.5103,234200000.0
2009-04-21 01:30:00,1.5103,1.51045,1.50985,1.51035,359800000.0
2009-04-21 01:35:00,1.51045,1.51085,1.51035,1.5107,185000000.0
2009-04-21 01:40:00,1.5107,1.51095,1.51044,1.51085,232600000.0
2009-04-21 01:45:00,1.51085,1.51105,1.51037,1.5105,350200000.0
2009-04-21 01:50:00,1.5105,1.5108,1.5099,1.5102,654400000.0
2009-04-21 01:55:00,1.5102,1.51025,1.5098,1.5101,816399999.0
2009-04-21 02:00:00,1.5101,1.5106,1.51,1.51,554800000.0
2009-04-21 02:05:00,1.51,1.51065,1.51,1.5106,375200000.0
2009-04-21 02:10:00,1.5107,1.51085,1.5102,1.5103,221400000.0
2009-04-21 02:15:00,1.5103,1.51035,1.51,1.51015,379600000.0
2009-04-21 02:20:00,1.5102,1.51055,1.5099,1.51,516000002.0
2009-04-21 02:25:00,1.51,1.51075,1.50995,1.5101,422200000.0
2009-04-21 02:30:00,1.5102,1.51065,1.51005,1.51065,460999998.0
2009-04-21 02:35:00,1.51065,1.51095,1.51025,1.5105,295000000.0
2009-04-21 02:40:00,1.51055,1.51095,1.51045,1.5106,294400000.0
2009-04-21 02:45:00,1.5106,1.51105,1.5106,1.51085,222400000.0
2009-04-21 02:50:00,1.51085,1.5112,1.51065,1.511,327400000.0
2009-04-21 02:55:00,1.51095,1.511,1.50985,1.51065,606800000.0
2009-04-21 03:00:00,1.5107,1.51115,1.5103,1.5107,1056599994.0
2009-04-21 03:05:00,1.5107,1.51235,1.5107,1.51225,703799999.0
2009-04-21 03:10:00,1.51225,1.51265,1.5122,1.5124,548199986.0
2009-04-21 03:15:00,1.5123,1.5124,1.512,1.5122,256600000.0
2009-04-21 03:20:00,1.5122,1.5122,1.5116,1.5116,380400000.0
2009-04-21 03:25:00,1.5117,1.5118,1.51106,1.51139,263600000.0
2009-04-21 03:30:00,1.5115,1.5115,1.5111,1.5112,339000000.0
2009-04-21 03:35:00,1.5112,1.51125,1.5112,1.51125,111200000.0
2009-04-21 03:40:00,1.5113,1.5113,1.5108,1.5111,394200000.0
2009-04-21 03:45:00,1.5111,1.51115,1.51038,1.5111,244600000.0
2009-04-21 03:50:00,1.51105,1.51105,1.51075,1.5108,442000000.0
2009-04-21 03:55:00,1.5108,1.5112,1.5107,1.5108,323000000.0
2009-04-21 04:00:00,1.51075,1.51105,1.51055,1.51095,233800000.0
2009-04-21 04:05:00,1.51095,1.51095,1.5103,1.5105,436600000.0
2009-04-21 04:10:00,1.5105,1.5109,1.5105,1.5109,413200000.0
2009-04-21 04:15:00,1.5109,1.511,1.5105,1.5108,286600000.0
2009-04-21 04:20:00,1.5108,1.511,1.51065,1.51075,325200000.0
2009-04-21 04:25:00,1.51075,1.511,1.5105,1.51075,321000000.0
2009-04-21 04:30:00,1.51075,1.51095,1.51055,1.51085,272800000.0
2009-04-21 04:35:00,1.51085,1.5113,1.51085,1.5113,240400000.0
2009-04-21 04:40:00,1.51135,1.5114,1.51105,1.5112,273600000.0
2009-04-21 04:45:00,1.5112,1.5117,1.5112,1.5114,155600000.0
2009-04-21 04:50:00,1.5114,1.5114,1.51105,1.51105,147400000.0
2009-04-21 04:55:00,1.51105,1.51125,1.51065,1.511,197400000.0
2009-04-21 05:00:00,1.511,1.5111,1.51095,1.5111,298400000.0
2009-04-21 05:05:00,1.51088,1.51125,1.51068,1.51125,261799999.0
2009-04-21 05:10:00,1.51125,1.5114,1.51115,1.51125,222800000.0
2009-04-21 05:15:00,1.51125,1.51185,1.51125,1.5118,249800000.0
2009-04-21 05:20:00,1.51175,1.51225,1.51175,1.5119,451600000.0
2009-04-21 05:25:00,1.5119,1.5125,1.51155,1.51245,352600000.0
2009-04-21 05:30:00,1.5125,1.5125,1.51143,1.5115,364600000.0
2009-04-21 05:35:00,1.5115,1.51165,1.5113,1.51151,182800000.0
2009-04-21 05:40:00,1.5113,1.5118,1.51112,1.51165,689000000.0
2009-04-21 05:45:00,1.51165,1.5117,1.5109,1.51105,1661000000.0
2009-04-21 05:50:00,1.5112,1.51165,1.511,1.51155,380000000.0
2009-04-21 05:55:00,1.51165,1.5117,1.51121,1.51143,257200000.0
2009-04-21 06:00:00,1.5116,1.5118,1.5113,1.5117,130200000.0
2009-04-21 06:05:00,1.5115,1.5119,1.5111,1.5113,226600000.0
2009-04-21 06:10:00,1.5114,1.5119,1.5113,1.5116,115600000.0
2009-04-21 06:15:00,1.5116,1.5116,1.5113,1.5115,64600000.0
2009-04-21 06:20:00,1.51145,1.5115,1.51118,1.5115,17200000.0
2009-04-21 06:25:00,1.51145,1.5115,1.51095,1.51145,90600000.0
2009-04-21 06:30:00,1.51115,1.5115,1.51095,1.51122,256600000.0
2009-04-21 06:35:00,1.51145,1.5122,1.51145,1.512,248000000.0
2009-04-21 06:40:00,1.51215,1.51235,1.5119,1.5121,301000000.0
2009-04-21 06:45:00,1.5121,1.5124,1.51195,1.5121,262000000.0
2009-04-21 06:50:00,1.512,1.51235,1.51175,1.5121,290400000.0
2009-04-21 06:55:00,1.5122,1.5123,1.5119,1.51215,642800000.0
2009-04-21 07:00:00,1.51225,1.51225,1.5119,1.5122,217200000.0
2009-04-21 07:05:00,1.51225,1.51225,1.5118,1.5122,300200000.0
2009-04-21 07:10:00,1.5122,1.5123,1.512,1.512,136000000.0
2009-04-21 07:15:00,1.51195,1.5121,1.51137,1.5121,345000000.0
2009-04-21 07:20:00,1.51205,1.51215,1.51155,1.5116,94600000.0
2009-04-21 07:25:00,1.5116,1.51165,1.5109,1.5112,443400000.0
2009-04-21 07:30:00,1.51135,1.5123,1.5112,1.5122,455000000.0
2009-04-21 07:35:00,1.51215,1.51235,1.51195,1.51195,178200000.0
2009-04-21 07:40:00,1.5118,1.51225,1.5118,1.51185,733600000.0
2009-04-21 07:45:00,1.512,1.51245,1.51195,1.512,157600000.0
2009-04-21 07:50:00,1.512,1.51215,1.512,1.51215,81600000.0
2009-04-21 07:55:00,1.51215,1.51215,1.5118,1.5118,365200000.0
2009-04-21 08:00:00,1.51185,1.51185,1.51085,1.51155,902800000.0
2009-04-21 08:05:00,1.51155,1.5118,1.5109,1.5115,658600000.0
2009-04-21 08:10:00,1.51145,1.512,1.5113,1.512,399600000.0
2009-04-21 08:15:00,1.512,1.512,1.51155,1.512,367000000.0
2009-04-21 08:20:00,1.5119,1.51205,1.5116,1.51175,718600000.0
2009-04-21 08:25:00,1.5117,1.5123,1.51155,1.512,1059600000.0
2009-04-21 08:30:00,1.512,1.512,1.5109,1.5111,671400000.0
2009-04-21 08:35:00,1.5111,1.51125,1.5107,1.5108,468200000.0
2009-04-21 08:40:00,1.5108,1.5112,1.51065,1.511,673000000.0
2009-04-21 08:45:00,1.511,1.51175,1.51085,1.5114,846600002.0
2009-04-21 08:50:00,1.5114,1.5118,1.51115,1.5113,1096800000.0
2009-04-21 08:55:00,1.5113,1.51165,1.5106,1.51145,785600000.0
2009-04-21 09:00:00,1.5115,1.51175,1.5113,1.5116,740800000.0
2009-04-21 09:05:00,1.5116,1.51175,1.5101,1.5111,941800000.0
2009-04-21 09:10:00,1.5111,1.5111,1.5102,1.5108,1134000000.0
2009-04-21 09:15:00,1.51075,1.51075,1.51005,1.51045,958600000.0
2009-04-21 09:20:00,1.5104,1.51075,1.5102,1.5106,1382400000.0
2009-04-21 09:25:00,1.5106,1.5114,1.5106,1.51125,691200000.0
2009-04-21 09:30:00,1.5113,1.51175,1.5112,1.5116,810500000.0
2009-04-21 09:35:00,1.5116,1.5119,1.5113,1.5118,964200000.0
2009-04-21 09:40:00,1.5118,1.51265,1.5118,1.5121,1043200000.0
2009-04-21 09:45:00,1.5121,1.5126,1.5119,1.5123,952000000.0
2009-04-21 09:50:00,1.5123,1.5125,1.5117,1.5118,906000000.0
2009-04-21 09:55:00,1.51185,1.5124,1.5115,1.5124,676200000.0
2009-04-21 10:00:00,1.51245,1.5128,1.51185,1.5127,882800000.0
2009-04-21 10:05:00,1.51265,1.5127,1.5122,1.5124,1000800000.0
2009-04-21 10:10:00,1.5124,1.513,1.512,1.5125,1277200000.0
2009-04-21 10:15:00,1.5125,1.5139,1.5124,1.5138,549500000.0
2009-04-21 10:20:00,1.5138,1.51425,1.5136,1.51425,994400001.0
2009-04-21 10:25:00,1.51425,1.51455,1.5141,1.51445,1030000000.0
2009-04-21 10:30:00,1.5144,1.51445,1.514,1.5141,908200000.0
2009-04-21 10:35:00,1.5141,1.5143,1.5135,1.5136,1095400001.0
2009-04-21 10:40:00,1.51355,1.5141,1.51355,1.51395,813200000.0
2009-04-21 10:45:00,1.514,1.51505,1.5139,1.5147,1642600000.0
2009-04-21 10:50:00,1.5147,1.5149,1.5141,1.5143,939600000.0
2009-04-21 10:55:00,1.5144,1.5146,1.5136,1.5144,1089400000.0
2009-04-21 11:00:00,1.51435,1.51565,1.51255,1.5146,1809100000.0
2009-04-21 11:05:00,1.51455,1.51545,1.51435,1.5148,1333600001.0
2009-04-21 11:10:00,1.5148,1.51505,1.5139,1.5139,1033800000.0
2009-04-21 11:15:00,1.5138,1.51455,1.5138,1.514,900800000.0
2009-04-21 11:20:00,1.514,1.51455,1.51395,1.5142,853400000.0
2009-04-21 11:25:00,1.5142,1.51455,1.51403,1.51438,622600000.0
2009-04-21 11:30:00,1.51455,1.51515,1.5144,1.51505,1026600000.0
2009-04-21 11:35:00,1.51505,1.5156,1.5146,1.5154,1710300000.0
2009-04-21 11:40:00,1.5153,1.5154,1.51425,1.5143,1210800000.0
2009-04-21 11:45:00,1.5143,1.51475,1.5143,1.5147,621700000.0
2009-04-21 11:50:00,1.51475,1.51485,1.5143,1.5147,523600000.0
2009-04-21 11:55:00,1.5148,1.51485,1.5143,1.5144,843600000.0
2009-04-21 12:00:00,1.51445,1.51485,1.5143,1.5147,663400000.0
2009-04-21 12:05:00,1.5148,1.51525,1.51435,1.51465,1166200000.0
2009-04-21 12:10:00,1.51465,1.5153,1.51465,1.51515,634400000.0
2009-04-21 12:15:00,1.5151,1.5153,1.5141,1.5144,684000000.0
2009-04-21 12:20:00,1.51445,1.5148,1.51415,1.51425,835200000.0
2009-04-21 12:25:00,1.5142,1.5144,1.5141,1.5141,648600000.0
2009-04-21 12:30:00,1.5141,1.5143,1.5136,1.5142,580600000.0
2009-04-21 12:35:00,1.5142,1.51445,1.5141,1.5143,868800000.0
2009-04-21 12:40:00,1.5143,1.5144,1.5137,1.5139,618200000.0
2009-04-21 12:45:00,1.51385,1.5143,1.5132,1.5132,1100800000.0
2009-04-21 12:50:00,1.5132,1.5137,1.5132,1.5134,845800000.0
2009-04-21 12:55:00,1.5134,1.51345,1.51265,1.5131,1004600000.0
2009-04-21 13:00:00,1.51305,1.5133,1.5127,1.5128,648000000.0
2009-04-21 13:05:00,1.5128,1.5129,1.5125,1.5125,882400000.0
2009-04-21 13:10:00,1.5125,1.513,1.5125,1.5127,462200000.0
2009-04-21 13:15:00,1.5128,1.51295,1.51235,1.5126,797200000.0
2009-04-21 13:20:00,1.51265,1.5129,1.5113,1.5113,1070500000.0
2009-04-21 13:25:00,1.5113,1.51175,1.5109,1.51155,816600000.0
2009-04-21 13:30:00,1.51155,1.51185,1.5112,1.5113,1121799999.0
2009-04-21 13:35:00,1.5113,1.51185,1.51125,1.5116,1094200000.0
2009-04-21 13:40:00,1.51165,1.51165,1.5113,1.5114,1086600000.0
2009-04-21 13:45:00,1.5114,1.5122,1.5114,1.51185,424200000.0
2009-04-21 13:50:00,1.5118,1.51205,1.51175,1.5119,792600000.0
2009-04-21 13:55:00,1.5119,1.5124,1.5118,1.5123,808400002.0
2009-04-21 14:00:00,1.5123,1.5124,1.5121,1.51215,706800000.0
2009-04-21 14:05:00,1.51215,1.5122,1.5114,1.5116,1124600000.0
2009-04-21 14:10:00,1.51165,1.5119,1.5114,1.5115,674400000.0
2009-04-21 14:15:00,1.5115,1.5123,1.51135,1.512,943200000.0
2009-04-21 14:20:00,1.512,1.5128,1.512,1.5123,1322000000.0
2009-04-21 14:25:00,1.5123,1.51265,1.51215,1.51245,919600000.0
2009-04-21 14:30:00,1.5125,1.51255,1.51205,1.5121,1072600000.0
2009-04-21 14:35:00,1.5121,1.51255,1.512,1.5124,1174200000.0
2009-04-21 14:40:00,1.5124,1.5124,1.51125,1.5119,1179800000.0
2009-04-21 14:45:00,1.5119,1.512,1.5112,1.5113,1334600000.0
2009-04-21 14:50:00,1.5113,1.5118,1.51125,1.51135,918400000.0
2009-04-21 14:55:00,1.5114,1.5119,1.51135,1.51145,1226600000.0
2009-04-21 15:00:00,1.51145,1.5115,1.5109,1.51105,1341000000.0
2009-04-21 15:05:00,1.51105,1.5113,1.511,1.5112,1095200000.0
2009-04-21 15:10:00,1.51115,1.51155,1.5111,1.51135,607200000.0
2009-04-21 15:15:00,1.51135,1.51145,1.5108,1.5111,1161000000.0
2009-04-21 15:20:00,1.51115,1.5113,1.51015,1.5105,1177600000.0
2009-04-21 15:25:00,1.5105,1.5106,1.51,1.5103,1032599999.0
2009-04-21 15:30:00,1.5103,1.5105,1.51015,1.5103,1138000000.0
2009-04-21 15:35:00,1.5103,1.5115,1.5102,1.5115,1712200000.0
2009-04-21 15:40:00,1.51135,1.5118,1.5111,1.5111,1291600000.0
2009-04-21 15:45:00,1.5112,1.5119,1.5112,1.51155,1469400000.0
2009-04-21 15:50:00,1.51155,1.5119,1.51115,1.51155,1632400000.0
2009-04-21 15:55:00,1.51155,1.5117,1.5112,1.51125,764600000.0
2009-04-21 16:00:00,1.5113,1.5117,1.51065,1.51065,947000000.0
2009-04-21 16:05:00,1.5106,1.51155,1.5105,1.5114,1239700000.0
2009-04-21 16:10:00,1.5114,1.5117,1.51115,1.5116,979600000.0
2009-04-21 16:15:00,1.5115,1.5115,1.51095,1.5112,899000000.0
2009-04-21 16:20:00,1.5112,1.5112,1.51025,1.5103,1220800000.0
2009-04-21 16:25:00,1.5103,1.51115,1.51025,1.51045,1129000000.0
2009-04-21 16:30:00,1.5103,1.5108,1.5103,1.5105,744600000.0
2009-04-21 16:35:00,1.5106,1.5107,1.5101,1.5107,1095800000.0
2009-04-21 16:40:00,1.5106,1.51115,1.5102,1.51105,884200000.0
2009-04-21 16:45:00,1.51105,1.51115,1.5107,1.51095,1092600000.0
2009-04-21 16:50:00,1.5109,1.5115,1.5109,1.511,1399800000.0
2009-04-21 16:55:00,1.511,1.511,1.5105,1.5107,1249900000.0
2009-04-21 17:00:00,1.5106,1.51195,1.51055,1.51165,1038800000.0
2009-04-21 17:05:00,1.5117,1.5131,1.51165,1.5124,1356200000.0
2009-04-21 17:10:00,1.5123,1.51275,1.51195,1.51255,1405000000.0
2009-04-21 17:15:00,1.51265,1.51375,1.5125,1.5134,1842500000.0
2009-04-21 17:20:00,1.5134,1.51355,1.51195,1.51245,1435200000.0
2009-04-21 17:25:00,1.51245,1.5127,1.5117,1.5123,1300000000.0
2009-04-21 17:30:00,1.5122,1.5125,1.5119,1.5123,855800000.0
2009-04-21 17:35:00,1.5123,1.5124,1.5122,1.51225,573000000.0
2009-04-21 17:40:00,1.5123,1.51245,1.5117,1.5124,1019800000.0
2009-04-21 17:45:00,1.5125,1.5127,1.51165,1.5124,1340200000.0
2009-04-21 17:50:00,1.5124,1.5124,1.5111,1.5119,1467600000.0
2009-04-21 17:55:00,1.5119,1.5121,1.51155,1.51195,1893800001.0
2009-04-21 18:00:00,1.5119,1.5123,1.51155,1.5117,1453800000.0
2009-04-21 18:05:00,1.5117,1.51205,1.51085,1.5115,971000000.0
2009-04-21 18:10:00,1.5115,1.5118,1.51105,1.5116,770800000.0
2009-04-21 18:15:00,1.5116,1.5118,1.5115,1.5117,264600000.0
2009-04-21 18:20:00,1.5117,1.5123,1.5116,1.51195,943200000.0
2009-04-21 18:25:00,1.5119,1.5123,1.5119,1.51215,813200000.0
2009-04-21 18:30:00,1.5121,1.51225,1.51165,1.5119,372000000.0
2009-04-21 18:35:00,1.5119,1.51195,1.511,1.5112,410500000.0
2009-04-21 18:40:00,1.5112,1.51155,1.5111,1.51135,554400000.0
2009-04-21 18:45:00,1.51125,1.5122,1.51125,1.5117,813400000.0
2009-04-21 18:50:00,1.5116,1.5118,1.5114,1.5117,521400000.0
2009-04-21 18:55:00,1.5117,1.512,1.51145,1.51165,603000000.0
2009-04-21 19:00:00,1.51165,1.51205,1.51165,1.51195,655600000.0
2009-04-21 19:05:00,1.5119,1.5125,1.5119,1.51235,388400000.0
2009-04-21 19:10:00,1.51235,1.51245,1.512,1.5123,600800000.0
2009-04-21 19:15:00,1.5123,1.51245,1.5116,1.51165,495000000.0
2009-04-21 19:20:00,1.5117,1.5117,1.5112,1.51135,424600000.0
2009-04-21 19:25:00,1.51135,1.51175,1.51115,1.5115,373600000.0
2009-04-21 19:30:00,1.5116,1.5117,1.51115,1.51155,543200000.0
2009-04-21 19:35:00,1.51155,1.5118,1.51155,1.51155,368800000.0
2009-04-21 19:40:00,1.5116,1.512,1.5107,1.5107,599200000.0
2009-04-21 19:45:00,1.5107,1.5109,1.5107,1.5109,689000000.0
2009-04-21 19:50:00,1.5108,1.511,1.5108,1.51085,279000000.0
2009-04-21 19:55:00,1.51085,1.5111,1.5106,1.5108,494600000.0
2009-04-21 20:00:00,1.5108,1.51125,1.51075,1.51095,469200000.0
2009-04-21 20:05:00,1.51095,1.51095,1.5106,1.5108,672200000.0
2009-04-21 20:10:00,1.5108,1.51125,1.5107,1.5112,601200000.0
2009-04-21 20:15:00,1.5112,1.5112,1.5107,1.5107,431400000.0
2009-04-21 20:20:00,1.5107,1.511,1.5107,1.5109,468400000.0
2009-04-21 20:25:00,1.5109,1.511,1.51065,1.5107,487800000.0
2009-04-21 20:30:00,1.5107,1.51145,1.5106,1.51125,878600000.0
2009-04-21 20:35:00,1.51125,1.5117,1.51075,1.5113,1147000000.0
2009-04-21 20:40:00,1.5113,1.5118,1.5113,1.5114,595800000.0
2009-04-21 20:45:00,1.5114,1.5117,1.5111,1.51155,972000000.0
2009-04-21 20:50:00,1.51155,1.51155,1.511,1.5111,610200000.0
2009-04-21 20:55:00,1.5111,1.5116,1.511,1.5112,868000000.0
2009-04-21 21:00:00,1.5112,1.51165,1.5107,1.5115,478000000.0
2009-04-21 21:05:00,1.5115,1.5121,1.5112,1.51175,540200000.0
2009-04-21 21:10:00,1.51175,1.5123,1.51145,1.51175,724000000.0
2009-04-21 21:15:00,1.5117,1.5124,1.51155,1.5123,552400000.0
2009-04-21 21:20:00,1.5124,1.5124,1.512,1.5121,282800000.0
2009-04-21 21:25:00,1.5121,1.5121,1.5111,1.5113,265200000.0
2009-04-21 21:30:00,1.5113,1.5116,1.51125,1.5113,232800000.0
2009-04-21 21:35:00,1.5114,1.51145,1.5113,1.5114,110400000.0
2009-04-21 21:40:00,1.5114,1.5119,1.5113,1.5113,514400000.0
2009-04-21 21:45:00,1.51135,1.5116,1.5113,1.5115,307600000.0
2009-04-21 21:50:00,1.5115,1.5115,1.5113,1.5113,154800000.0
2009-04-21 21:55:00,1.5113,1.5118,1.5113,1.5115,330800000.0
2009-04-21 22:00:00,1.5115,1.51165,1.5113,1.5115,469200000.0
2009-04-21 22:05:00,1.5115,1.5121,1.5114,1.5115,397300000.0
2009-04-21 22:10:00,1.5115,1.51205,1.5115,1.5119,237600000.0
2009-04-21 22:15:00,1.5119,1.5119,1.51147,1.51175,494800000.0
2009-04-21 22:20:00,1.51175,1.51195,1.51135,1.5117,164800000.0
2009-04-21 22:25:00,1.5117,1.5117,1.51125,1.51135,202000000.0
2009-04-21 22:30:00,1.51135,1.5117,1.5113,1.5115,191800000.0
2009-04-21 22:35:00,1.51155,1.51205,1.51155,1.51185,142400000.0
2009-04-21 22:40:00,1.5119,1.51215,1.51155,1.51155,183400000.0
2009-04-21 22:45:00,1.5118,1.51215,1.5115,1.5118,369600000.0
2009-04-21 22:50:00,1.5117,1.51185,1.51155,1.5118,232799999.0
2009-04-21 22:55:00,1.5118,1.5118,1.511,1.51135,262800000.0
2009-04-21 23:00:00,1.51125,1.51205,1.51065,1.51145,204800000.0
2009-04-21 23:05:00,1.51145,1.51165,1.51125,1.51144,141600000.0
2009-04-21 23:10:00,1.51165,1.51165,1.51095,1.51155,148800000.0
2009-04-21 23:15:00,1.5117,1.512,1.5115,1.5115,325200000.0
2009-04-21 23:20:00,1.5115,1.5119,1.51065,1.511,566000000.0
2009-04-21 23:25:00,1.511,1.5112,1.51075,1.5111,623800000.0
2009-04-21 23:30:00,1.51095,1.512,1.51095,1.51155,764600001.0
2009-04-21 23:35:00,1.51155,1.51155,1.5101,1.51155,579399998.0
2009-04-21 23:40:00,1.51155,1.5116,1.5109,1.5116,666800000.0
2009-04-21 23:45:00,1.51135,1.5116,1.5109,1.51095,322200000.0
2009-04-21 23:50:00,1.51105,1.5116,1.51095,1.5112,518200003.0
2009-04-21 23:55:00,1.5113,1.5118,1.5109,1.5115,354200000.0
2009-04-22 00:00:00,1.5115,1.5117,1.5111,1.5115,743800000.0
2009-04-22 00:05:00,1.5115,1.51155,1.51103,1.5115,303800000.0
2009-04-22 00:10:00,1.5115,1.5115,1.51095,1.511,236800000.0
2009-04-22 00:15:00,1.511,1.51115,1.511,1.511,286200000.0
2009-04-22 00:20:00,1.511,1.51145,1.511,1.51145,133400000.0
2009-04-22 00:25:00,1.51145,1.51145,1.51118,1.51145,96400000.0
2009-04-22 00:30:00,1.5109,1.51135,1.51088,1.51125,202000000.0
2009-04-22 00:35:00,1.51135,1.51145,1.5112,1.5113,108200000.0
2009-04-22 00:40:00,1.51135,1.5118,1.51081,1.51116,425800000.0
2009-04-22 00:45:00,1.51098,1.51135,1.51095,1.511,642199998.0
2009-04-22 00:50:00,1.511,1.5112,1.51095,1.511,311200000.0
2009-04-22 00:55:00,1.511,1.5114,1.5109,1.511,1167800001.0
2009-04-22 01:00:00,1.5112,1.5116,1.5109,1.51115,564400001.0
2009-04-22 01:05:00,1.51125,1.51145,1.51079,1.5114,321600000.0
2009-04-22 01:10:00,1.51145,1.51165,1.5109,1.511,331400000.0
2009-04-22 01:15:00,1.511,1.5116,1.5109,1.5113,612800000.0
2009-04-22 01:20:00,1.5112,1.51185,1.51105,1.51105,676800000.0
2009-04-22 01:25:00,1.51105,1.5114,1.51105,1.5114,462000000.0
2009-04-22 01:30:00,1.5114,1.5114,1.51095,1.51125,99600000.0
2009-04-22 01:35:00,1.51125,1.51165,1.51124,1.5115,179800000.0
2009-04-22 01:40:00,1.51165,1.51165,1.51113,1.5115,317400000.0
2009-04-22 01:45:00,1.5115,1.51185,1.5112,1.5112,552800000.0
2009-04-22 01:50:00,1.5112,1.51155,1.5101,1.5112,910600000.0
2009-04-22 01:55:00,1.51125,1.5114,1.5106,1.5107,900400000.0
2009-04-22 02:00:00,1.5107,1.5111,1.51065,1.51105,265400000.0
2009-04-22 02:05:00,1.5111,1.5111,1.51085,1.51095,380200000.0
2009-04-22 02:10:00,1.51095,1.51135,1.5105,1.51065,779800000.0
2009-04-22 02:15:00,1.51065,1.51115,1.5105,1.5111,450800000.0
2009-04-22 02:20:00,1.5111,1.51115,1.51065,1.51075,151400000.0
2009-04-22 02:25:00,1.5108,1.51098,1.5102,1.51079,290400000.0
2009-04-22 02:30:00,1.51085,1.5111,1.51028,1.51085,346600000.0
2009-04-22 02:35:00,1.511,1.511,1.51047,1.51057,320400000.0
2009-04-22 02:40:00,1.511,1.511,1.5102,1.5107,346400000.0
2009-04-22 02:45:00,1.5107,1.51085,1.5102,1.5106,317600000.0
2009-04-22 02:50:00,1.5106,1.51125,1.51045,1.5107,446400000.0
2009-04-22 02:55:00,1.5108,1.51105,1.51065,1.511,346200000.0
2009-04-22 03:00:00,1.511,1.5113,1.51095,1.5111,299000000.0
2009-04-22 03:05:00,1.5111,1.51125,1.51055,1.5108,336900000.0
2009-04-22 03:10:00,1.51075,1.5112,1.51045,1.51085,547200000.0
2009-04-22 03:15:00,1.51085,1.5114,1.5108,1.51095,286200000.0
2009-04-22 03:20:00,1.51095,1.51115,1.51065,1.5107,376000000.0
2009-04-22 03:25:00,1.5107,1.5111,1.5107,1.5108,657000000.0
2009-04-22 03:30:00,1.51085,1.5111,1.5107,1.511,260700000.0
2009-04-22 03:35:00,1.511,1.5111,1.5105,1.5109,652800000.0
2009-04-22 03:40:00,1.5109,1.5109,1.5104,1.51055,575400000.0
2009-04-22 03:45:00,1.51065,1.5111,1.5103,1.51105,627600000.0
2009-04-22 03:50:00,1.5108,1.51125,1.5104,1.51085,1068000000.0
2009-04-22 03:55:00,1.51075,1.5109,1.5103,1.5107,735000000.0
2009-04-22 04:00:00,1.5106,1.51075,1.50983,1.5105,377000000.0
2009-04-22 04:05:00,1.5106,1.51095,1.51045,1.51055,183600000.0
2009-04-22 04:10:00,1.51055,1.51095,1.5103,1.5105,628600000.0
2009-04-22 04:15:00,1.5105,1.51095,1.5105,1.5105,542200000.0
2009-04-22 04:20:00,1.5105,1.5105,1.5103,1.5104,482400000.0
2009-04-22 04:25:00,1.5104,1.5107,1.51035,1.5104,255600000.0
2009-04-22 04:30:00,1.51035,1.51045,1.5103,1.5103,329400000.0
2009-04-22 04:35:00,1.5103,1.51055,1.51025,1.5103,234600000.0
2009-04-22 04:40:00,1.50993,1.51075,1.50993,1.5105,338200000.0
2009-04-22 04:45:00,1.5105,1.51065,1.5099,1.51033,385200000.0
2009-04-22 04:50:00,1.5105,1.51055,1.5104,1.5104,168200000.0
2009-04-22 04:55:00,1.51002,1.51055,1.50955,1.51006,241600000.0
2009-04-22 05:00:00,1.5104,1.511,1.51007,1.51031,388200000.0
2009-04-22 05:05:00,1.51028,1.5106,1.51009,1.5105,284600000.0
2009-04-22 05:10:00,1.5105,1.5105,1.5105,1.5105,56000000.0
2009-04-22 05:15:00,1.5105,1.51075,1.51045,1.5106,178600000.0
2009-04-22 05:20:00,1.51065,1.51065,1.51006,1.51007,334200000.0
2009-04-22 05:25:00,1.50997,1.51065,1.50997,1.5105,103400000.0
2009-04-22 05:30:00,1.51065,1.5107,1.5102,1.5103,806200000.0
2009-04-22 05:35:00,1.5103,1.51045,1.5102,1.51035,194800000.0
2009-04-22 05:40:00,1.5103,1.5104,1.5102,1.5102,317200000.0
2009-04-22 05:45:00,1.5102,1.5104,1.5102,1.5104,314000000.0
2009-04-22 05:50:00,1.5104,1.5105,1.5102,1.5102,135400000.0
2009-04-22 05:55:00,1.5102,1.5102,1.5095,1.5097,737800014.0
2009-04-22 06:00:00,1.50937,1.50953,1.50915,1.5094,533800000.0
2009-04-22 06:05:00,1.5094,1.51005,1.5094,1.5097,515400000.0
2009-04-22 06:10:00,1.5097,1.51,1.5094,1.5095,372200000.0
2009-04-22 06:15:00,1.5095,1.5095,1.5093,1.5094,271800000.0
2009-04-22 06:20:00,1.50935,1.5097,1.5093,1.50945,306600000.0
2009-04-22 06:25:00,1.5094,1.50995,1.5093,1.5096,467000000.0
2009-04-22 06:30:00,1.5095,1.5097,1.5093,1.50945,469600000.0
2009-04-22 06:35:00,1.50945,1.50955,1.50935,1.50955,213200000.0
2009-04-22 06:40:00,1.5095,1.50985,1.5093,1.50955,341200001.0
2009-04-22 06:45:00,1.5095,1.51015,1.5095,1.50985,317200000.0
2009-04-22 06:50:00,1.50985,1.51,1.5098,1.50995,463200000.0
2009-04-22 06:55:00,1.5099,1.5104,1.50985,1.5101,358400000.0
2009-04-22 07:00:00,1.5101,1.51035,1.51,1.51005,160000000.0
2009-04-22 07:05:00,1.51005,1.5105,1.51,1.51045,269200000.0
2009-04-22 07:10:00,1.51045,1.5109,1.51035,1.51085,330800000.0
2009-04-22 07:15:00,1.51085,1.5111,1.5105,1.5109,432400000.0
2009-04-22 07:20:00,1.5108,1.51095,1.51048,1.51085,464800000.0
2009-04-22 07:25:00,1.51075,1.51115,1.51043,1.5108,341400000.0
2009-04-22 07:30:00,1.5108,1.5112,1.51065,1.51105,551799999.0
2009-04-22 07:35:00,1.51105,1.5113,1.51055,1.5111,396000000.0
2009-04-22 07:40:00,1.5111,1.5112,1.5111,1.5112,35000000.0
2009-04-22 07:45:00,1.5112,1.5112,1.5108,1.5112,444600000.0
2009-04-22 07:50:00,1.5112,1.5117,1.5112,1.5115,258600000.0
2009-04-22 07:55:00,1.5115,1.5119,1.51145,1.5117,310000000.0
2009-04-22 08:00:00,1.5117,1.5122,1.51155,1.5121,583600000.0
2009-04-22 08:05:00,1.51205,1.5126,1.51195,1.5126,604400000.0
2009-04-22 08:10:00,1.51255,1.51315,1.51225,1.51245,899800000.0
2009-04-22 08:15:00,1.5126,1.5126,1.5123,1.5125,603000000.0
2009-04-22 08:20:00,1.5125,1.5128,1.5121,1.5125,605000000.0
2009-04-22 08:25:00,1.5125,1.5128,1.5121,1.5128,798200000.0
2009-04-22 08:30:00,1.5127,1.5127,1.5121,1.5122,1105500000.0
2009-04-22 08:35:00,1.5122,1.5126,1.5122,1.5122,770200000.0
2009-04-22 08:40:00,1.5122,1.5124,1.51215,1.5123,450200000.0
2009-04-22 08:45:00,1.5123,1.51235,1.5114,1.5117,553400000.0
2009-04-22 08:50:00,1.5117,1.5121,1.5117,1.51175,604600000.0
2009-04-22 08:55:00,1.5118,1.5122,1.5114,1.51165,1014400000.0
2009-04-22 09:00:00,1.5117,1.51205,1.5104,1.51065,1259600000.0
2009-04-22 09:05:00,1.5107,1.51105,1.51025,1.5107,1322100000.0
2009-04-22 09:10:00,1.5107,1.51115,1.5106,1.5109,1623200001.0
2009-04-22 09:15:00,1.5109,1.5117,1.5106,1.5108,1234700000.0
2009-04-22 09:20:00,1.5109,1.5115,1.5108,1.5108,1105800000.0
2009-04-22 09:25:00,1.5108,1.5111,1.51055,1.5111,458200000.0
2009-04-22 09:30:00,1.5111,1.5111,1.5105,1.5107,773700000.0
2009-04-22 09:35:00,1.511,1.5115,1.51095,1.5112,403600000.0
2009-04-22 09:40:00,1.5112,1.5121,1.5111,1.5117,878400000.0
2009-04-22 09:45:00,1.5117,1.5124,1.51125,1.51205,1049400000.0
2009-04-22 09:50:00,1.512,1.51255,1.512,1.5124,764400000.0
2009-04-22 09:55:00,1.5124,1.5129,1.512,1.51285,950400000.0
2009-04-22 10:00:00,1.513,1.513,1.50995,1.51045,1349300000.0
2009-04-22 10:05:00,1.51035,1.5118,1.51,1.5117,1151400000.0
2009-04-22 10:10:00,1.5117,1.5125,1.511,1.5111,1099400000.0
2009-04-22 10:15:00,1.5111,1.5114,1.5111,1.5113,682600000.0
2009-04-22 10:20:00,1.5113,1.51145,1.511,1.5111,414400000.0
2009-04-22 10:25:00,1.511,1.5113,1.51075,1.5111,554200000.0
2009-04-22 10:30:00,1.5111,1.5114,1.5107,1.511,915600000.0
2009-04-22 10:35:00,1.511,1.51105,1.5107,1.5109,682000000.0
2009-04-22 10:40:00,1.5109,1.5111,1.5105,1.511,1082200000.0
2009-04-22 10:45:00,1.511,1.5117,1.5109,1.51135,616600000.0
2009-04-22 10:50:00,1.51135,1.5116,1.51025,1.5105,1248000000.0
2009-04-22 10:55:00,1.5105,1.511,1.5105,1.5105,1408999999.0
2009-04-22 11:00:00,1.5105,1.51105,1.51045,1.511,1090400000.0
2009-04-22 11:05:00,1.511,1.51135,1.51075,1.51135,303000000.0
2009-04-22 11:10:00,1.51135,1.5118,1.5112,1.51165,1113800000.0
2009-04-22 11:15:00,1.51165,1.51165,1.51095,1.51145,939600000.0
2009-04-22 11:20:00,1.51145,1.51145,1.5107,1.5112,709200000.0
2009-04-22 11:25:00,1.5111,1.51185,1.5111,1.5118,793000000.0
2009-04-22 11:30:00,1.51185,1.5119,1.5109,1.5109,789000000.0
2009-04-22 11:35:00,1.5109,1.5113,1.5108,1.511,615000000.0
2009-04-22 11:40:00,1.511,1.51115,1.51075,1.5108,612400000.0
2009-04-22 11:45:00,1.51085,1.511,1.51,1.51025,939200000.0
2009-04-22 11:50:00,1.5103,1.51045,1.5097,1.5104,1411900000.0
2009-04-22 11:55:00,1.5104,1.511,1.5101,1.511,797600000.0
2009-04-22 12:00:00,1.511,1.51115,1.5108,1.51095,507400000.0
2009-04-22 12:05:00,1.51067,1.51084,1.51004,1.5105,1354000000.0
2009-04-22 12:10:00,1.5105,1.5113,1.51015,1.5112,792200000.0
2009-04-22 12:15:00,1.5112,1.51125,1.51025,1.5105,1163400000.0
2009-04-22 12:20:00,1.51055,1.5108,1.5104,1.5104,864200000.0
2009-04-22 12:25:00,1.51035,1.5107,1.51035,1.5105,1146400000.0
2009-04-22 12:30:00,1.5105,1.51065,1.5103,1.5105,741800000.0
2009-04-22 12:35:00,1.5105,1.5108,1.50996,1.51075,862200000.0
2009-04-22 12:40:00,1.5107,1.5109,1.51035,1.51075,660400000.0
2009-04-22 12:45:00,1.5107,1.5109,1.5104,1.51055,623600000.0
2009-04-22 12:50:00,1.5106,1.5107,1.5104,1.5104,504000000.0
2009-04-22 12:55:00,1.5105,1.5111,1.5104,1.5111,794400000.0
2009-04-22 13:00:00,1.5111,1.51175,1.5109,1.51165,631200000.0
2009-04-22 13:05:00,1.51165,1.51175,1.51105,1.5115,810600000.0
2009-04-22 13:10:00,1.5115,1.51165,1.51135,1.5114,392400000.0
2009-04-22 13:15:00,1.5115,1.51155,1.5105,1.5107,854500000.0
2009-04-22 13:20:00,1.51075,1.5117,1.51075,1.5114,579000000.0
2009-04-22 13:25:00,1.51145,1.51185,1.5112,1.5116,778600000.0
2009-04-22 13:30:00,1.5115,1.5117,1.5109,1.5115,657000000.0
2009-04-22 13:35:00,1.5115,1.51165,1.5113,1.5114,737200000.0
2009-04-22 13:40:00,1.5114,1.51175,1.5113,1.5116,894600000.0
2009-04-22 13:45:00,1.5116,1.5118,1.5115,1.5117,631000000.0
2009-04-22 13:50:00,1.5117,1.5121,1.51145,1.51145,799000000.0
2009-04-22 13:55:00,1.51165,1.5124,1.51165,1.51185,1181200000.0
2009-04-22 14:00:00,1.51185,1.5121,1.511,1.51135,1179400000.0
2009-04-22 14:05:00,1.51135,1.5118,1.51075,1.5116,1447600000.0
2009-04-22 14:10:00,1.5117,1.5125,1.51115,1.51195,1606600000.0
2009-04-22 14:15:00,1.5118,1.5118,1.51095,1.5111,1361400000.0
2009-04-22 14:20:00,1.5111,1.51125,1.5098,1.5103,1085500000.0
2009-04-22 14:25:00,1.5103,1.51055,1.5094,1.5101,1225800000.0
2009-04-22 14:30:00,1.5101,1.51045,1.50955,1.5098,2000000000.0
2009-04-22 14:35:00,1.5098,1.5108,1.50975,1.5107,891000000.0
2009-04-22 14:40:00,1.5108,1.5112,1.5108,1.51105,780000000.0
2009-04-22 14:45:00,1.5108,1.51115,1.51065,1.51065,658200000.0
2009-04-22 14:50:00,1.51065,1.51095,1.5106,1.5109,556800000.0
2009-04-22 14:55:00,1.5109,1.51145,1.5109,1.5112,568000000.0
2009-04-22 15:00:00,1.5112,1.5112,1.50995,1.5104,1580000000.0
2009-04-22 15:05:00,1.5104,1.5106,1.51,1.5105,1050600000.0
2009-04-22 15:10:00,1.5107,1.511,1.51025,1.5106,839200000.0
2009-04-22 15:15:00,1.5106,1.5114,1.5106,1.5114,1020000000.0
2009-04-22 15:20:00,1.51135,1.51225,1.51115,1.51185,1369799999.0
2009-04-22 15:25:00,1.51185,1.51255,1.51145,1.5115,1660500000.0
2009-04-22 15:30:00,1.5116,1.5116,1.5105,1.5109,1816400000.0
2009-04-22 15:35:00,1.511,1.5111,1.51045,1.51065,1490400000.0
2009-04-22 15:40:00,1.51065,1.51175,1.51065,1.5114,1254200000.0
2009-04-22 15:45:00,1.5114,1.51175,1.51105,1.5111,1279000000.0
2009-04-22 15:50:00,1.511,1.51145,1.50895,1.5097,1994099997.0
2009-04-22 15:55:00,1.5098,1.5113,1.50975,1.5113,1325400001.0
2009-04-22 16:00:00,1.5113,1.5124,1.5113,1.5121,1852200000.0
2009-04-22 16:05:00,1.512,1.5122,1.5115,1.5119,1446800000.0
2009-04-22 16:10:00,1.5119,1.5125,1.5118,1.5124,910400000.0
2009-04-22 16:15:00,1.5125,1.513,1.5124,1.5124,1316400000.0
2009-04-22 16:20:00,1.5124,1.5125,1.5115,1.51235,1533200000.0
2009-04-22 16:25:00,1.51225,1.51275,1.51205,1.5127,1130400000.0
2009-04-22 16:30:00,1.5126,1.5127,1.5115,1.51165,1516400000.0
2009-04-22 16:35:00,1.51165,1.5122,1.5115,1.51215,1442400000.0
2009-04-22 16:40:00,1.51205,1.51235,1.5117,1.5123,1021000000.0
2009-04-22 16:45:00,1.5123,1.5123,1.5115,1.51175,1025600000.0
2009-04-22 16:50:00,1.51175,1.5121,1.5117,1.5118,743600000.0
2009-04-22 16:55:00,1.5117,1.51265,1.5117,1.5125,1130000000.0
2009-04-22 17:00:00,1.51245,1.51255,1.5115,1.5117,1209999999.0
2009-04-22 17:05:00,1.5117,1.5122,1.5115,1.512,824000000.0
2009-04-22 17:10:00,1.512,1.5121,1.51155,1.5118,750000000.0
2009-04-22 17:15:00,1.51175,1.51225,1.5117,1.5118,1262600000.0
2009-04-22 17:20:00,1.5119,1.51225,1.51185,1.5121,1190600000.0
2009-04-22 17:25:00,1.51205,1.5124,1.512,1.5123,821200000.0
2009-04-22 17:30:00,1.5123,1.51325,1.51215,1.513,1184000000.0
2009-04-22 17:35:00,1.513,1.5136,1.513,1.5133,884200000.0
2009-04-22 17:40:00,1.5133,1.5138,1.5131,1.51345,1589600000.0
2009-04-22 17:45:00,1.5133,1.514,1.5132,1.5139,774700000.0
2009-04-22 17:50:00,1.5138,1.5139,1.51305,1.5135,1264000000.0
2009-04-22 17:55:00,1.5135,1.51385,1.51345,1.51385,893600000.0
2009-04-22 18:00:00,1.51385,1.5143,1.5136,1.5142,468700000.0
2009-04-22 18:05:00,1.5143,1.5144,1.5136,1.51405,1243800000.0
2009-04-22 18:10:00,1.51405,1.51435,1.51385,1.5141,648000000.0
2009-04-22 18:15:00,1.5141,1.5143,1.5138,1.5139,616200000.0
2009-04-22 18:20:00,1.5139,1.51395,1.5133,1.5136,792600000.0
2009-04-22 18:25:00,1.5136,1.5136,1.5126,1.5132,608200000.0
2009-04-22 18:30:00,1.5131,1.51355,1.5128,1.5134,588200000.0
2009-04-22 18:35:00,1.5134,1.5134,1.5127,1.5132,611200000.0
2009-04-22 18:40:00,1.5132,1.5137,1.51305,1.51345,863000000.0
2009-04-22 18:45:00,1.5134,1.5134,1.51295,1.513,1172400000.0
2009-04-22 18:50:00,1.51305,1.5135,1.513,1.5133,932400000.0
2009-04-22 18:55:00,1.5133,1.51365,1.5129,1.5133,785400000.0
2009-04-22 19:00:00,1.5133,1.5135,1.5131,1.51335,536400000.0
2009-04-22 19:05:00,1.51335,1.5135,1.51315,1.5134,537000000.0
2009-04-22 19:10:00,1.51345,1.5135,1.51315,1.51325,486800000.0
2009-04-22 19:15:00,1.51325,1.51345,1.51325,1.5134,419600000.0
2009-04-22 19:20:00,1.5134,1.5135,1.51294,1.51327,293200000.0
2009-04-22 19:25:00,1.51335,1.51455,1.5133,1.51445,700200000.0
2009-04-22 19:30:00,1.5145,1.5146,1.51395,1.5143,558200000.0
2009-04-22 19:35:00,1.5144,1.51485,1.5144,1.5148,414200000.0
2009-04-22 19:40:00,1.5148,1.51495,1.5143,1.5145,369400000.0
2009-04-22 19:45:00,1.5145,1.515,1.5144,1.5149,347400000.0
2009-04-22 19:50:00,1.5149,1.51505,1.51445,1.5146,442800000.0
2009-04-22 19:55:00,1.5146,1.5146,1.5137,1.5137,754400000.0
2009-04-22 20:00:00,1.5138,1.5145,1.5135,1.51395,647000000.0
2009-04-22 20:05:00,1.51395,1.5142,1.5138,1.5139,430400000.0
2009-04-22 20:10:00,1.51385,1.5144,1.51375,1.5141,444200000.0
2009-04-22 20:15:00,1.51405,1.51445,1.5139,1.5142,452200000.0
2009-04-22 20:20:00,1.51425,1.5146,1.51325,1.51405,1038400000.0
2009-04-22 20:25:00,1.5143,1.51435,1.51405,1.51415,487000000.0
2009-04-22 20:30:00,1.5142,1.51555,1.51395,1.5152,1168400001.0
2009-04-22 20:35:00,1.5152,1.51575,1.51505,1.51575,606600000.0
2009-04-22 20:40:00,1.51565,1.5163,1.51555,1.5158,1273400000.0
2009-04-22 20:45:00,1.5158,1.5158,1.5155,1.51575,595600000.0
2009-04-22 20:50:00,1.5158,1.5163,1.5157,1.51615,563000000.0
2009-04-22 20:55:00,1.51615,1.51635,1.5156,1.5156,799400000.0
2009-04-22 21:00:00,1.5156,1.5157,1.51545,1.5155,695700000.0
2009-04-22 21:05:00,1.5155,1.5156,1.5151,1.5152,478000000.0
2009-04-22 21:10:00,1.5152,1.5154,1.5152,1.5153,314200000.0
2009-04-22 21:15:00,1.5153,1.5155,1.5152,1.5152,432200000.0
2009-04-22 21:20:00,1.5152,1.51555,1.515,1.5151,853400000.0
2009-04-22 21:25:00,1.5152,1.5152,1.51455,1.51485,393800000.0
2009-04-22 21:30:00,1.51485,1.5151,1.5148,1.5149,394800000.0
2009-04-22 21:35:00,1.5149,1.515,1.51405,1.5143,855800000.0
2009-04-22 21:40:00,1.51415,1.5144,1.5135,1.5136,640800000.0
2009-04-22 21:45:00,1.51365,1.5139,1.51275,1.51365,809200000.0
2009-04-22 21:50:00,1.51365,1.514,1.5135,1.5136,630600000.0
2009-04-22 21:55:00,1.5136,1.5137,1.5129,1.513,656800000.0
2009-04-22 22:00:00,1.513,1.5136,1.51285,1.5133,434200000.0
2009-04-22 22:05:00,1.51335,1.5135,1.5127,1.51275,526800000.0
2009-04-22 22:10:00,1.5127,1.51295,1.51245,1.51255,444000000.0
2009-04-22 22:15:00,1.51265,1.51345,1.51265,1.5128,563800000.0
2009-04-22 22:20:00,1.51295,1.51345,1.51295,1.5134,186400000.0
2009-04-22 22:25:00,1.51325,1.5134,1.51285,1.51315,341600000.0
2009-04-22 22:30:00,1.51325,1.5134,1.51265,1.513,350700000.0
2009-04-22 22:35:00,1.5131,1.5133,1.51275,1.51305,279400000.0
2009-04-22 22:40:00,1.51305,1.5132,1.51265,1.51285,252500000.0
2009-04-22 22:45:00,1.5129,1.51335,1.5127,1.51315,416200000.0
2009-04-22 22:50:00,1.51315,1.5133,1.513,1.51305,205000000.0
2009-04-22 22:55:00,1.5131,1.5133,1.513,1.51315,149200000.0
2009-04-22 23:00:00,1.51315,1.5132,1.51285,1.51315,79000000.0
2009-04-22 23:05:00,1.513,1.5131,1.51275,1.5128,220200000.0
2009-04-22 23:10:00,1.51295,1.5135,1.5129,1.5133,130000000.0
2009-04-22 23:15:00,1.51325,1.51365,1.5131,1.5133,177200000.0
2009-04-22 23:20:00,1.5133,1.5135,1.5131,1.51335,110400000.0
2009-04-22 23:25:00,1.5134,1.5135,1.513,1.513,67800000.0
2009-04-22 23:30:00,1.513,1.51315,1.51272,1.51305,144400000.0
2009-04-22 23:35:00,1.51305,1.5132,1.51295,1.5131,163200000.0
2009-04-22 23:40:00,1.51295,1.51315,1.5127,1.5128,235400000.0
2009-04-22 23:45:00,1.5128,1.5128,1.51255,1.51275,139200000.0
2009-04-22 23:50:00,1.51275,1.5135,1.5126,1.51282,581600000.0
2009-04-22 23:55:00,1.51315,1.51325,1.513,1.513,546600000.0
2009-04-23 00:00:00,1.513,1.51325,1.5128,1.5132,391800000.0
2009-04-23 00:05:00,1.5132,1.51345,1.51305,1.51325,339600000.0
2009-04-23 00:10:00,1.51325,1.5135,1.51295,1.51295,202400000.0
2009-04-23 00:15:00,1.51295,1.5132,1.5129,1.5132,129400000.0
2009-04-23 00:20:00,1.51315,1.5135,1.5128,1.5135,256400000.0
2009-04-23 00:25:00,1.5134,1.51365,1.51335,1.5135,249800000.0
2009-04-23 00:30:00,1.5135,1.5135,1.51295,1.51315,464400000.0
2009-04-23 00:35:00,1.51325,1.51365,1.51295,1.51305,944600001.0
2009-04-23 00:40:00,1.5132,1.51345,1.5132,1.51335,131400000.0
2009-04-23 00:45:00,1.51317,1.51365,1.51287,1.51365,167000000.0
2009-04-23 00:50:00,1.51365,1.51375,1.5134,1.51345,487800000.0
2009-04-23 00:55:00,1.5135,1.51355,1.5134,1.51345,963600001.0
2009-04-23 01:00:00,1.51345,1.51355,1.51335,1.5135,494200000.0
2009-04-23 01:05:00,1.5135,1.51355,1.51305,1.5133,368200000.0
2009-04-23 01:10:00,1.5133,1.51335,1.5131,1.51325,300800000.0
2009-04-23 01:15:00,1.51325,1.5134,1.51275,1.51325,442600000.0
2009-04-23 01:20:00,1.51335,1.51365,1.5128,1.513,539200000.0
2009-04-23 01:25:00,1.513,1.51345,1.513,1.51315,251000000.0
2009-04-23 01:30:00,1.5132,1.5134,1.513,1.51315,97400000.0
2009-04-23 01:35:00,1.5132,1.5136,1.5129,1.5134,252800000.0
2009-04-23 01:40:00,1.51335,1.5134,1.51277,1.5133,277000000.0
2009-04-23 01:45:00,1.5133,1.5135,1.51325,1.5134,88400000.0
2009-04-23 01:50:00,1.5134,1.5137,1.51293,1.5134,328400000.0
2009-04-23 01:55:00,1.5134,1.51375,1.51295,1.5137,236600000.0
2009-04-23 02:00:00,1.5135,1.51375,1.51325,1.5133,289400000.0
2009-04-23 02:05:00,1.5133,1.51365,1.5133,1.5136,199200000.0
2009-04-23 02:10:00,1.5136,1.5139,1.5134,1.5135,416400000.0
2009-04-23 02:15:00,1.5135,1.5139,1.51325,1.5139,415400000.0
2009-04-23 02:20:00,1.5139,1.51395,1.51345,1.51345,273800000.0
2009-04-23 02:25:00,1.5134,1.5135,1.51315,1.5133,437400000.0
2009-04-23 02:30:00,1.5134,1.5134,1.5134,1.5134,293000000.0
2009-04-23 02:35:00,1.51309,1.51385,1.51295,1.5136,756400000.0
2009-04-23 02:40:00,1.5136,1.5136,1.5129,1.513,384400000.0
2009-04-23 02:45:00,1.513,1.5133,1.513,1.513,392800000.0
2009-04-23 02:50:00,1.513,1.5134,1.5129,1.51295,411200000.0
2009-04-23 02:55:00,1.51285,1.51315,1.5127,1.51285,563000000.0
2009-04-23 03:00:00,1.5128,1.5128,1.5126,1.5126,294000000.0
2009-04-23 03:05:00,1.5126,1.51285,1.5126,1.5127,343200000.0
2009-04-23 03:10:00,1.51275,1.5131,1.5127,1.51305,236800000.0
2009-04-23 03:15:00,1.51305,1.5131,1.51254,1.513,119400000.0
2009-04-23 03:20:00,1.513,1.51305,1.5129,1.5129,157400000.0
2009-04-23 03:25:00,1.5129,1.5129,1.5125,1.51275,300200000.0
2009-04-23 03:30:00,1.5128,1.513,1.5125,1.5126,493000000.0
2009-04-23 03:35:00,1.5126,1.513,1.5125,1.5128,697800000.0
2009-04-23 03:40:00,1.5128,1.51295,1.51255,1.5129,341400000.0
2009-04-23 03:45:00,1.51295,1.51305,1.5124,1.51275,554000000.0
2009-04-23 03:50:00,1.5127,1.5127,1.5125,1.51255,246600000.0
2009-04-23 03:55:00,1.5127,1.51295,1.5126,1.5128,182800000.0
2009-04-23 04:00:00,1.5129,1.51315,1.51285,1.513,337000000.0
2009-04-23 04:05:00,1.513,1.51315,1.5129,1.513,218200000.0
2009-04-23 04:10:00,1.513,1.51315,1.513,1.5131,166400000.0
2009-04-23 04:15:00,1.51305,1.51325,1.51285,1.513,284200000.0
2009-04-23 04:20:00,1.513,1.5133,1.51255,1.51255,531200000.0
2009-04-23 04:25:00,1.5126,1.5131,1.51255,1.513,338600000.0
2009-04-23 04:30:00,1.513,1.51315,1.5128,1.513,139000000.0
2009-04-23 04:35:00,1.513,1.51365,1.5126,1.5135,354400000.0
2009-04-23 04:40:00,1.5135,1.51355,1.513,1.5135,177800000.0
2009-04-23 04:45:00,1.5135,1.5135,1.51305,1.5131,371800000.0
2009-04-23 04:50:00,1.51305,1.5133,1.513,1.5133,233400000.0
2009-04-23 04:55:00,1.5133,1.51345,1.513,1.5132,353800000.0
2009-04-23 05:00:00,1.5132,1.5133,1.5129,1.5133,289000000.0
2009-04-23 05:05:00,1.5133,1.5134,1.51295,1.51335,183400000.0
2009-04-23 05:10:00,1.51335,1.51345,1.5131,1.5132,87700000.0
2009-04-23 05:15:00,1.5132,1.5134,1.51315,1.51335,177600000.0
2009-04-23 05:20:00,1.5133,1.51345,1.51305,1.51315,139000000.0
2009-04-23 05:25:00,1.51315,1.51355,1.51305,1.5134,283800000.0
2009-04-23 05:30:00,1.5134,1.51345,1.51305,1.5133,117600000.0
2009-04-23 05:35:00,1.51325,1.51325,1.51305,1.5132,112000000.0
2009-04-23 05:40:00,1.51315,1.51325,1.513,1.51325,108000000.0
2009-04-23 05:45:00,1.51325,1.51385,1.51325,1.51355,315600000.0
2009-04-23 05:50:00,1.51355,1.5137,1.5134,1.5137,250600000.0
2009-04-23 05:55:00,1.51375,1.51405,1.5136,1.5139,419200000.0
2009-04-23 06:00:00,1.5139,1.51405,1.51371,1.5138,399800000.0
2009-04-23 06:05:00,1.51375,1.5139,1.5135,1.5139,383200000.0
2009-04-23 06:10:00,1.5138,1.51415,1.5136,1.5138,307200000.0
2009-04-23 06:15:00,1.5138,1.5138,1.51355,1.51375,165000000.0
2009-04-23 06:20:00,1.5137,1.51375,1.5135,1.5137,131600000.0
2009-04-23 06:25:00,1.51365,1.51375,1.5135,1.5136,311200000.0
2009-04-23 06:30:00,1.5136,1.51415,1.51355,1.514,238200000.0
2009-04-23 06:35:00,1.514,1.51475,1.514,1.5146,350700000.0
2009-04-23 06:40:00,1.5146,1.5148,1.51445,1.5145,287200000.0
2009-04-23 06:45:00,1.51475,1.51475,1.51435,1.5146,297400000.0
2009-04-23 06:50:00,1.51445,1.5147,1.5144,1.5145,271600000.0
2009-04-23 06:55:00,1.51445,1.51455,1.514,1.5142,341400000.0
2009-04-23 07:00:00,1.5142,1.51455,1.5141,1.5142,306000000.0
2009-04-23 07:05:00,1.5141,1.5146,1.51405,1.5145,383000000.0
2009-04-23 07:10:00,1.5146,1.5146,1.51405,1.51425,332200000.0
2009-04-23 07:15:00,1.51435,1.51455,1.5138,1.5141,519400000.0
2009-04-23 07:20:00,1.51415,1.5144,1.5141,1.51435,543000000.0
2009-04-23 07:25:00,1.51435,1.5147,1.5141,1.5146,437200000.0
2009-04-23 07:30:00,1.5146,1.5149,1.5145,1.51465,455600000.0
2009-04-23 07:35:00,1.51475,1.51525,1.51435,1.51465,931200000.0
2009-04-23 07:40:00,1.51465,1.5153,1.5144,1.5149,1220000000.0
2009-04-23 07:45:00,1.5149,1.5153,1.5143,1.5145,1202400000.0
2009-04-23 07:50:00,1.51455,1.51565,1.5145,1.515,935600000.0
2009-04-23 07:55:00,1.515,1.5152,1.5144,1.5147,801600000.0
2009-04-23 08:00:00,1.5147,1.5148,1.51445,1.51455,1077200001.0
2009-04-23 08:05:00,1.5146,1.5148,1.5144,1.5145,990600000.0
2009-04-23 08:10:00,1.5145,1.515,1.5144,1.51485,518800000.0
2009-04-23 08:15:00,1.5149,1.51735,1.51485,1.51645,1188800000.0
2009-04-23 08:20:00,1.5165,1.51705,1.51625,1.5165,1100400000.0
2009-04-23 08:25:00,1.5165,1.517,1.51625,1.51685,1053000000.0
2009-04-23 08:30:00,1.5169,1.5176,1.5168,1.5171,1105000000.0
2009-04-23 08:35:00,1.51715,1.51715,1.5165,1.5168,1058400000.0
2009-04-23 08:40:00,1.5168,1.5169,1.51655,1.5166,841400000.0
2009-04-23 08:45:00,1.5166,1.51725,1.5164,1.5164,810400000.0
2009-04-23 08:50:00,1.51645,1.5167,1.5163,1.5164,551200000.0
2009-04-23 08:55:00,1.5163,1.51685,1.516,1.5164,744300000.0
2009-04-23 09:00:00,1.51645,1.5173,1.51595,1.517,1204800000.0
2009-04-23 09:05:00,1.517,1.5172,1.51665,1.5169,704200000.0
2009-04-23 09:10:00,1.5169,1.51835,1.5169,1.518,937600000.0
2009-04-23 09:15:00,1.518,1.5183,1.5177,1.5183,425500000.0
2009-04-23 09:20:00,1.5183,1.51845,1.5179,1.5183,997200000.0
2009-04-23 09:25:00,1.5183,1.51835,1.5175,1.5178,1081000000.0
2009-04-23 09:30:00,1.5178,1.51825,1.51705,1.51705,1392800000.0
2009-04-23 09:35:00,1.51705,1.5174,1.51665,1.5173,677600000.0
2009-04-23 09:40:00,1.5173,1.5179,1.5167,1.51735,848000000.0
2009-04-23 09:45:00,1.5173,1.51785,1.51725,1.5178,766200000.0
2009-04-23 09:50:00,1.51775,1.51835,1.51755,1.51815,1045200000.0
2009-04-23 09:55:00,1.5182,1.51845,1.5176,1.5184,1001399999.0
2009-04-23 10:00:00,1.51835,1.51845,1.5178,1.518,830400000.0
2009-04-23 10:05:00,1.5181,1.5185,1.51795,1.5182,861400000.0
2009-04-23 10:10:00,1.5182,1.5185,1.51815,1.5184,449600000.0
2009-04-23 10:15:00,1.5184,1.5187,1.51835,1.5185,650100000.0
2009-04-23 10:20:00,1.5185,1.51925,1.51845,1.5191,690200000.0
2009-04-23 10:25:00,1.5191,1.51975,1.51885,1.5196,1077599995.0
2009-04-23 10:30:00,1.51955,1.5197,1.51915,1.5193,1085600000.0
2009-04-23 10:35:00,1.5193,1.5195,1.5183,1.51855,979600000.0
2009-04-23 10:40:00,1.5186,1.519,1.5185,1.51875,596600000.0
2009-04-23 10:45:00,1.5187,1.519,1.5185,1.5186,752800000.0
2009-04-23 10:50:00,1.5186,1.519,1.5181,1.5186,1046300000.0
2009-04-23 10:55:00,1.5186,1.51945,1.5185,1.5191,1045800000.0
2009-04-23 11:00:00,1.51905,1.51945,1.5167,1.5171,1325600000.0
2009-04-23 11:05:00,1.5171,1.5173,1.5154,1.5166,1709900000.0
2009-04-23 11:10:00,1.5166,1.51785,1.51635,1.517,1384600000.0
2009-04-23 11:15:00,1.51685,1.51685,1.5157,1.5158,1152800000.0
2009-04-23 11:20:00,1.5158,1.51615,1.5153,1.51565,952799999.0
2009-04-23 11:25:00,1.5153,1.51585,1.51485,1.51555,1122800000.0
2009-04-23 11:30:00,1.51555,1.51625,1.5154,1.51625,996800000.0
2009-04-23 11:35:00,1.51625,1.51645,1.5154,1.5154,1582200000.0
2009-04-23 11:40:00,1.5154,1.51555,1.5152,1.5155,1391000000.0
2009-04-23 11:45:00,1.5154,1.516,1.51535,1.5159,1101500000.0
2009-04-23 11:50:00,1.51595,1.5161,1.5154,1.5159,1225600000.0
2009-04-23 11:55:00,1.51585,1.51695,1.51565,1.51695,1003400000.0
2009-04-23 12:00:00,1.51695,1.51695,1.51595,1.5166,1035200000.0
2009-04-23 12:05:00,1.5166,1.51675,1.5158,1.5158,1304600000.0
2009-04-23 12:10:00,1.5158,1.51655,1.51575,1.5163,926200000.0
2009-04-23 12:15:00,1.5163,1.51635,1.5079,1.5119,2037900000.0
2009-04-23 12:20:00,1.51205,1.5127,1.51095,1.5123,1828599997.0
2009-04-23 12:25:00,1.51235,1.513,1.51215,1.5127,1005399999.0
2009-04-23 12:30:00,1.51265,1.51285,1.51215,1.5123,425800000.0
2009-04-23 12:35:00,1.5123,1.5124,1.51045,1.5111,1245200000.0
2009-04-23 12:40:00,1.5112,1.5113,1.51055,1.5109,973600000.0
2009-04-23 12:45:00,1.51095,1.5117,1.5105,1.5113,1535800000.0
2009-04-23 12:50:00,1.51125,1.512,1.5112,1.5119,564000000.0
2009-04-23 12:55:00,1.5119,1.51225,1.51175,1.5122,659500000.0
2009-04-23 13:00:00,1.5123,1.51245,1.5121,1.51225,526600000.0
2009-04-23 13:05:00,1.5123,1.5132,1.5121,1.5131,869900000.0
2009-04-23 13:10:00,1.5131,1.51405,1.5129,1.51385,1063400000.0
2009-04-23 13:15:00,1.51385,1.51405,1.51315,1.51335,833700000.0
2009-04-23 13:20:00,1.5133,1.5141,1.5132,1.5139,835800000.0
2009-04-23 13:25:00,1.51395,1.5141,1.5137,1.5138,712500000.0
2009-04-23 13:30:00,1.51395,1.51395,1.513,1.5131,607200000.0
2009-04-23 13:35:00,1.51305,1.51365,1.51305,1.51335,539900000.0
2009-04-23 13:40:00,1.51345,1.51345,1.51275,1.51315,707200000.0
2009-04-23 13:45:00,1.5131,1.5136,1.51295,1.51295,603200000.0
2009-04-23 13:50:00,1.5129,1.5137,1.51275,1.5129,1228999999.0
2009-04-23 13:55:00,1.513,1.51355,1.51295,1.5133,654300000.0
2009-04-23 14:00:00,1.5133,1.5136,1.51275,1.51285,599200000.0
2009-04-23 14:05:00,1.51285,1.5133,1.51275,1.5128,772800000.0
2009-04-23 14:10:00,1.5127,1.5133,1.51235,1.5131,912700000.0
2009-04-23 14:15:00,1.5131,1.51395,1.5129,1.51395,666200000.0
2009-04-23 14:20:00,1.51395,1.51405,1.51375,1.51375,590400000.0
2009-04-23 14:25:00,1.5138,1.51405,1.5137,1.51375,557000000.0
2009-04-23 14:30:00,1.5137,1.51395,1.51255,1.51265,1185600000.0
2009-04-23 14:35:00,1.5126,1.513,1.51225,1.5125,801500000.0
2009-04-23 14:40:00,1.5125,1.51285,1.5122,1.5127,883700000.0
2009-04-23 14:45:00,1.5127,1.5133,1.51245,1.51315,1012200000.0
2009-04-23 14:50:00,1.5132,1.5133,1.5127,1.5128,1096400000.0
2009-04-23 14:55:00,1.5128,1.51315,1.5127,1.51285,1094400001.0
2009-04-23 15:00:00,1.5128,1.51335,1.512,1.5121,943800000.0
2009-04-23 15:05:00,1.5121,1.5125,1.512,1.51235,892400000.0
2009-04-23 15:10:00,1.5124,1.5127,1.51215,1.5126,565400000.0
2009-04-23 15:15:00,1.51275,1.513,1.512,1.5121,836500000.0
2009-04-23 15:20:00,1.5121,1.5124,1.51175,1.512,996800000.0
2009-04-23 15:25:00,1.512,1.51315,1.512,1.5127,945600000.0
2009-04-23 15:30:00,1.5127,1.5127,1.5118,1.5122,1381600000.0
2009-04-23 15:35:00,1.5122,1.5128,1.5119,1.5126,1453600000.0
2009-04-23 15:40:00,1.51265,1.51285,1.51225,1.5124,1417200000.0
2009-04-23 15:45:00,1.51245,1.5128,1.5122,1.5124,1119000000.0
2009-04-23 15:50:00,1.5124,1.5125,1.5114,1.5115,884600000.0
2009-04-23 15:55:00,1.5115,1.5116,1.5112,1.51125,1059200000.0
2009-04-23 16:00:00,1.51125,1.5114,1.51085,1.5111,1325600000.0
2009-04-23 16:05:00,1.5111,1.51175,1.51075,1.51155,1299800000.0
2009-04-23 16:10:00,1.5117,1.5118,1.51135,1.5115,1128400000.0
2009-04-23 16:15:00,1.51145,1.5127,1.5114,1.5121,1160600000.0
2009-04-23 16:20:00,1.51215,1.5132,1.5119,1.51275,1289800000.0
2009-04-23 16:25:00,1.5128,1.5134,1.5128,1.5133,1340400000.0
2009-04-23 16:30:00,1.51325,1.51345,1.51205,1.51215,1147799998.0
2009-04-23 16:35:00,1.51215,1.5127,1.51205,1.5123,1479600000.0
2009-04-23 16:40:00,1.51245,1.5126,1.51215,1.5123,1245200000.0
2009-04-23 16:45:00,1.5123,1.5124,1.512,1.51205,542200000.0
2009-04-23 16:50:00,1.5121,1.51235,1.51195,1.51205,1139800000.0
2009-04-23 16:55:00,1.512,1.5129,1.5118,1.51185,1623400000.0
2009-04-23 17:00:00,1.5118,1.51245,1.51165,1.5124,1200500000.0
2009-04-23 17:05:00,1.51245,1.5125,1.512,1.512,1061400000.0
2009-04-23 17:10:00,1.51195,1.5122,1.511,1.5112,908200000.0
2009-04-23 17:15:00,1.5112,1.512,1.5111,1.5119,1292000000.0
2009-04-23 17:20:00,1.5119,1.5125,1.5115,1.5122,1214199999.0
2009-04-23 17:25:00,1.51225,1.51235,1.512,1.51205,1028000000.0
2009-04-23 17:30:00,1.51205,1.5123,1.51125,1.5115,1166800000.0
2009-04-23 17:35:00,1.51155,1.5119,1.5113,1.51155,1118000000.0
2009-04-23 17:40:00,1.5116,1.51195,1.51135,1.5115,1147000000.0
2009-04-23 17:45:00,1.5115,1.5118,1.51135,1.5115,705700000.0
2009-04-23 17:50:00,1.5115,1.5118,1.51145,1.5115,765800000.0
2009-04-23 17:55:00,1.5115,1.5118,1.511,1.5111,997600000.0
2009-04-23 18:00:00,1.51125,1.51175,1.511,1.5116,878000000.0
2009-04-23 18:05:00,1.5116,1.5121,1.5113,1.5114,745000000.0
2009-04-23 18:10:00,1.5114,1.5117,1.5108,1.511,718000000.0
2009-04-23 18:15:00,1.511,1.5115,1.51095,1.5112,1007400000.0
2009-04-23 18:20:00,1.5112,1.5112,1.5108,1.51105,479200000.0
2009-04-23 18:25:00,1.51105,1.5116,1.511,1.5113,739600000.0
2009-04-23 18:30:00,1.5113,1.51135,1.511,1.5113,549400000.0
2009-04-23 18:35:00,1.5112,1.51155,1.5111,1.5114,504800000.0
2009-04-23 18:40:00,1.5114,1.51175,1.51115,1.5116,341800000.0
2009-04-23 18:45:00,1.51175,1.5119,1.5116,1.5117,833600000.0
2009-04-23 18:50:00,1.51165,1.51185,1.511,1.51175,1124000000.0
2009-04-23 18:55:00,1.51165,1.5123,1.5116,1.51205,1068600000.0
2009-04-23 19:00:00,1.512,1.5126,1.512,1.51235,637600000.0
2009-04-23 19:05:00,1.51235,1.5127,1.5123,1.5124,678800000.0
2009-04-23 19:10:00,1.51255,1.5134,1.5124,1.51335,699400000.0
2009-04-23 19:15:00,1.51335,1.51335,1.5124,1.5124,667800000.0
2009-04-23 19:20:00,1.5124,1.5128,1.51215,1.5127,566400000.0
2009-04-23 19:25:00,1.51275,1.51295,1.51245,1.5127,841400000.0
2009-04-23 19:30:00,1.5127,1.5127,1.5124,1.5126,573000000.0
2009-04-23 19:35:00,1.51245,1.5134,1.51245,1.5131,691400000.0
2009-04-23 19:40:00,1.51305,1.5134,1.5129,1.513,847600000.0
2009-04-23 19:45:00,1.51295,1.513,1.51225,1.5124,550200000.0
2009-04-23 19:50:00,1.5124,1.51245,1.51115,1.5115,739400000.0
2009-04-23 19:55:00,1.5116,1.51175,1.5112,1.51125,470700000.0
2009-04-23 20:00:00,1.5112,1.5112,1.5104,1.511,655600000.0
2009-04-23 20:05:00,1.511,1.5114,1.51095,1.51105,602400000.0
2009-04-23 20:10:00,1.51105,1.5115,1.5109,1.5114,506200000.0
2009-04-23 20:15:00,1.5114,1.51185,1.511,1.51155,432200000.0
2009-04-23 20:20:00,1.5116,1.51195,1.51135,1.51165,629600000.0
2009-04-23 20:25:00,1.51165,1.5118,1.51115,1.51125,475800000.0
2009-04-23 20:30:00,1.5113,1.5114,1.5104,1.5111,830000000.0
2009-04-23 20:35:00,1.5111,1.5119,1.51105,1.5117,673600000.0
2009-04-23 20:40:00,1.5117,1.5121,1.51145,1.51165,666200000.0
2009-04-23 20:45:00,1.51165,1.5118,1.5108,1.5112,1053000000.0
2009-04-23 20:50:00,1.5112,1.5116,1.511,1.51145,764400000.0
2009-04-23 20:55:00,1.51145,1.5119,1.511,1.5118,834000000.0
2009-04-23 21:00:00,1.51185,1.51215,1.51125,1.5117,656000000.0
2009-04-23 21:05:00,1.5118,1.5118,1.5111,1.5116,754400000.0
2009-04-23 21:10:00,1.5116,1.51175,1.51085,1.51125,564600000.0
2009-04-23 21:15:00,1.5113,1.5118,1.51125,1.5116,606600000.0
2009-04-23 21:20:00,1.5116,1.5118,1.5112,1.51165,529600000.0
2009-04-23 21:25:00,1.5116,1.51175,1.5114,1.51145,353800000.0
2009-04-23 21:30:00,1.5115,1.51155,1.51095,1.5111,472800000.0
2009-04-23 21:35:00,1.5111,1.5115,1.511,1.5115,356800000.0
2009-04-23 21:40:00,1.5115,1.51175,1.51105,1.5116,613500000.0
2009-04-23 21:45:00,1.51165,1.51175,1.51115,1.51175,696700000.0
2009-04-23 21:50:00,1.5118,1.5132,1.5117,1.5125,673000000.0
2009-04-23 21:55:00,1.5125,1.5128,1.51215,1.5123,511400000.0
2009-04-23 22:00:00,1.51225,1.51285,1.51225,1.51275,602800000.0
2009-04-23 22:05:00,1.5127,1.5138,1.5125,1.51325,550800000.0
2009-04-23 22:10:00,1.51325,1.51325,1.51245,1.51265,463600000.0
2009-04-23 22:15:00,1.5127,1.5127,1.5124,1.5127,332400000.0
2009-04-23 22:20:00,1.5127,1.5127,1.51225,1.51225,156400000.0
2009-04-23 22:25:00,1.5123,1.5128,1.51215,1.51265,295400000.0
2009-04-23 22:30:00,1.51265,1.513,1.5126,1.5128,490400000.0
2009-04-23 22:35:00,1.5128,1.5128,1.51235,1.5126,279800000.0
2009-04-23 22:40:00,1.51265,1.5127,1.51205,1.5123,200600000.0
2009-04-23 22:45:00,1.5123,1.51255,1.51205,1.51255,299800000.0
2009-04-23 22:50:00,1.51255,1.51255,1.5119,1.5122,400800000.0
2009-04-23 22:55:00,1.51225,1.5124,1.5118,1.512,218000000.0
2009-04-23 23:00:00,1.5119,1.512,1.51175,1.51195,52200000.0
2009-04-23 23:05:00,1.512,1.5121,1.51165,1.51205,100200000.0
2009-04-23 23:10:00,1.512,1.5123,1.51195,1.51215,135600000.0
2009-04-23 23:15:00,1.51215,1.5122,1.5117,1.5121,205900000.0
2009-04-23 23:20:00,1.5121,1.5126,1.512,1.5126,183400000.0
2009-04-23 23:25:00,1.51265,1.5128,1.51235,1.51235,170800000.0
2009-04-23 23:30:00,1.5124,1.5124,1.5121,1.5121,86800000.0
2009-04-23 23:35:00,1.5121,1.51215,1.5115,1.51165,196200000.0
2009-04-23 23:40:00,1.5116,1.51235,1.5115,1.51235,561700000.0
2009-04-23 23:45:00,1.5123,1.5127,1.51175,1.51265,199200000.0
2009-04-23 23:50:00,1.5125,1.5125,1.5114,1.5119,196400000.0
2009-04-23 23:55:00,1.51195,1.51225,1.51195,1.5121,115000000.0
2009-04-24 00:00:00,1.5121,1.5121,1.5115,1.5115,328200000.0
2009-04-24 00:05:00,1.5115,1.5118,1.5114,1.5116,185600000.0
2009-04-24 00:10:00,1.5116,1.5118,1.5116,1.51165,314400000.0
2009-04-24 00:15:00,1.51165,1.51225,1.5116,1.51205,411200000.0
2009-04-24 00:20:00,1.512,1.51245,1.5119,1.512,213800000.0
2009-04-24 00:25:00,1.512,1.51215,1.51195,1.512,163800000.0
2009-04-24 00:30:00,1.512,1.5123,1.512,1.5122,268000000.0
2009-04-24 00:35:00,1.5122,1.51245,1.512,1.51225,126800000.0
2009-04-24 00:40:00,1.5122,1.51225,1.5115,1.5115,240400000.0
2009-04-24 00:45:00,1.51155,1.5117,1.5115,1.5115,44600000.0
2009-04-24 00:50:00,1.51155,1.51195,1.5115,1.5119,141400000.0
2009-04-24 00:55:00,1.5116,1.5125,1.51156,1.51195,480800000.0
2009-04-24 01:00:00,1.512,1.5123,1.5115,1.5123,486400000.0
2009-04-24 01:05:00,1.51225,1.5123,1.5118,1.512,168600000.0
2009-04-24 01:10:00,1.51205,1.51225,1.512,1.512,307000000.0
2009-04-24 01:15:00,1.512,1.512,1.51139,1.51164,187200000.0
2009-04-24 01:20:00,1.512,1.5121,1.51157,1.512,196800000.0
2009-04-24 01:25:00,1.51205,1.5121,1.51155,1.5117,201200000.0
2009-04-24 01:30:00,1.5117,1.5117,1.5113,1.5115,206200000.0
2009-04-24 01:35:00,1.5117,1.5119,1.5117,1.5117,249400000.0
2009-04-24 01:40:00,1.5117,1.5118,1.51135,1.5115,363000000.0
2009-04-24 01:45:00,1.5115,1.51185,1.5112,1.51185,219000000.0
2009-04-24 01:50:00,1.51185,1.51225,1.51165,1.5118,249200000.0
2009-04-24 01:55:00,1.51161,1.5122,1.51139,1.512,347000000.0
2009-04-24 02:00:00,1.512,1.51225,1.51165,1.5118,251200000.0
2009-04-24 02:05:00,1.5118,1.51225,1.5114,1.51175,303400000.0
2009-04-24 02:10:00,1.51175,1.512,1.5112,1.5113,181400000.0
2009-04-24 02:15:00,1.5113,1.5121,1.51115,1.5112,268000000.0
2009-04-24 02:20:00,1.5112,1.512,1.51085,1.51185,257600000.0
2009-04-24 02:25:00,1.5118,1.51225,1.51145,1.51205,181800000.0
2009-04-24 02:30:00,1.512,1.51215,1.5119,1.51205,71400000.0
2009-04-24 02:35:00,1.51205,1.5123,1.5117,1.5122,288800000.0
2009-04-24 02:40:00,1.5122,1.51245,1.512,1.5123,122200000.0
2009-04-24 02:45:00,1.51235,1.5124,1.5121,1.51215,128800000.0
2009-04-24 02:50:00,1.5119,1.51205,1.5119,1.51195,139200000.0
2009-04-24 02:55:00,1.51195,1.51195,1.51145,1.5117,212600000.0
2009-04-24 03:00:00,1.5116,1.51165,1.5111,1.5115,145800000.0
2009-04-24 03:05:00,1.5115,1.5115,1.5111,1.51125,81400000.0
2009-04-24 03:10:00,1.5112,1.5117,1.5109,1.5115,399800000.0
2009-04-24 03:15:00,1.5115,1.51165,1.5112,1.51125,226600000.0
2009-04-24 03:20:00,1.5111,1.51165,1.51095,1.5116,130600000.0
2009-04-24 03:25:00,1.51175,1.5122,1.51108,1.51195,293200000.0
2009-04-24 03:30:00,1.512,1.5123,1.5118,1.5119,292600000.0
2009-04-24 03:35:00,1.5121,1.5123,1.51175,1.5123,276800000.0
2009-04-24 03:40:00,1.5123,1.51235,1.5123,1.5123,62400000.0
2009-04-24 03:45:00,1.5123,1.5124,1.51225,1.5124,100400000.0
2009-04-24 03:50:00,1.5124,1.5125,1.5121,1.5122,342800000.0
2009-04-24 03:55:00,1.5122,1.5124,1.5122,1.5122,212800000.0
2009-04-24 04:00:00,1.5122,1.51235,1.51215,1.5122,132000000.0
2009-04-24 04:05:00,1.5122,1.51235,1.51155,1.51225,126200000.0
2009-04-24 04:10:00,1.51225,1.5125,1.5119,1.512,186200000.0
2009-04-24 04:15:00,1.51195,1.51275,1.51195,1.5125,710400000.0
2009-04-24 04:20:00,1.51255,1.51305,1.51205,1.5129,569200000.0
2009-04-24 04:25:00,1.513,1.51325,1.51235,1.5129,427400000.0
2009-04-24 04:30:00,1.5129,1.51365,1.51265,1.51335,253400000.0
2009-04-24 04:35:00,1.51335,1.5134,1.5128,1.51285,198600000.0
2009-04-24 04:40:00,1.5129,1.5132,1.51265,1.51305,262800000.0
2009-04-24 04:45:00,1.51305,1.5131,1.5129,1.513,176400000.0
2009-04-24 04:50:00,1.513,1.513,1.51255,1.51255,185200000.0
2009-04-24 04:55:00,1.5126,1.51325,1.5126,1.513,270800000.0
2009-04-24 05:00:00,1.513,1.5131,1.5126,1.513,261600000.0
2009-04-24 05:05:00,1.513,1.5133,1.51265,1.51275,311200000.0
2009-04-24 05:10:00,1.51265,1.5127,1.5122,1.51265,204000000.0
2009-04-24 05:15:00,1.51265,1.5131,1.5125,1.51295,161600000.0
2009-04-24 05:20:00,1.5129,1.5131,1.5127,1.51305,164000000.0
2009-04-24 05:25:00,1.5131,1.51325,1.51295,1.51315,127200000.0
2009-04-24 05:30:00,1.5132,1.5134,1.513,1.51315,197400000.0
2009-04-24 05:35:00,1.5131,1.5133,1.5125,1.51295,365800000.0
2009-04-24 05:40:00,1.51295,1.51295,1.5123,1.5128,422600000.0
2009-04-24 05:45:00,1.5123,1.5129,1.51213,1.5123,254400000.0
2009-04-24 05:50:00,1.51206,1.513,1.512,1.51265,145200000.0
2009-04-24 05:55:00,1.5129,1.51315,1.5124,1.51255,369400000.0
2009-04-24 06:00:00,1.5126,1.51295,1.51255,1.5128,261000000.0
2009-04-24 06:05:00,1.51285,1.51285,1.5127,1.5127,137600000.0
2009-04-24 06:10:00,1.5127,1.51295,1.5126,1.5127,145000000.0
2009-04-24 06:15:00,1.5127,1.5128,1.5124,1.5125,344000000.0
2009-04-24 06:20:00,1.5125,1.51275,1.5125,1.51255,241200000.0
2009-04-24 06:25:00,1.5126,1.5128,1.51245,1.51265,88400000.0
2009-04-24 06:30:00,1.5127,1.5129,1.5119,1.51265,250000000.0
2009-04-24 06:35:00,1.513,1.51315,1.5125,1.5127,288200000.0
2009-04-24 06:40:00,1.5127,1.5127,1.5122,1.51255,301800000.0
2009-04-24 06:45:00,1.51245,1.5125,1.51225,1.51245,225000000.0
2009-04-24 06:50:00,1.51233,1.51295,1.51198,1.5125,270000000.0
2009-04-24 06:55:00,1.5125,1.5129,1.5124,1.51255,127000000.0
2009-04-24 07:00:00,1.5125,1.51325,1.5122,1.5127,444200000.0
2009-04-24 07:05:00,1.5126,1.51325,1.5126,1.51305,387800000.0
2009-04-24 07:10:00,1.51305,1.51355,1.513,1.51355,282400000.0
2009-04-24 07:15:00,1.5135,1.51425,1.5132,1.5138,510800000.0
2009-04-24 07:20:00,1.5138,1.51415,1.51345,1.5136,657000000.0
2009-04-24 07:25:00,1.5136,1.5143,1.5135,1.51385,592400000.0
2009-04-24 07:30:00,1.51385,1.5141,1.5122,1.5127,819400000.0
2009-04-24 07:35:00,1.5127,1.5129,1.5113,1.5116,847200000.0
2009-04-24 07:40:00,1.5116,1.5125,1.51155,1.5122,431600000.0
2009-04-24 07:45:00,1.5122,1.5129,1.51185,1.51245,407600000.0
2009-04-24 07:50:00,1.5124,1.5129,1.51125,1.5126,618400000.0
2009-04-24 07:55:00,1.51255,1.5126,1.511,1.5112,591400000.0
2009-04-24 08:00:00,1.5112,1.51175,1.511,1.5117,692200000.0
2009-04-24 08:05:00,1.5118,1.51185,1.511,1.5111,377200000.0
2009-04-24 08:10:00,1.5111,1.51115,1.5104,1.5108,334400000.0
2009-04-24 08:15:00,1.51085,1.5112,1.5094,1.5101,916800000.0
2009-04-24 08:20:00,1.5101,1.51075,1.5098,1.5105,724800000.0
2009-04-24 08:25:00,1.5105,1.51105,1.5103,1.5105,733400000.0
2009-04-24 08:30:00,1.5105,1.51065,1.5095,1.5098,757799999.0
2009-04-24 08:35:00,1.5098,1.50985,1.50895,1.50935,593200000.0
2009-04-24 08:40:00,1.5094,1.5104,1.5091,1.5103,556000000.0
2009-04-24 08:45:00,1.5103,1.5106,1.50985,1.5101,439200000.0
2009-04-24 08:50:00,1.51,1.5102,1.5099,1.5102,538600000.0
2009-04-24 08:55:00,1.5102,1.51035,1.5095,1.5096,557800000.0
2009-04-24 09:00:00,1.50975,1.5101,1.5075,1.50915,1110600000.0
2009-04-24 09:05:00,1.5091,1.51065,1.5091,1.5105,1112600000.0
2009-04-24 09:10:00,1.5105,1.51065,1.50995,1.5103,933200000.0
2009-04-24 09:15:00,1.51035,1.51205,1.51035,1.5113,876200000.0
2009-04-24 09:20:00,1.51135,1.51145,1.51065,1.511,874000000.0
2009-04-24 09:25:00,1.511,1.5113,1.5108,1.511,716000000.0
2009-04-24 09:30:00,1.51115,1.512,1.51105,1.5115,891700000.0
2009-04-24 09:35:00,1.51155,1.5117,1.51065,1.51085,705500000.0
2009-04-24 09:40:00,1.511,1.51155,1.51075,1.5109,695600000.0
2009-04-24 09:45:00,1.5109,1.5113,1.51085,1.5109,776400000.0
2009-04-24 09:50:00,1.5109,1.5117,1.5107,1.5117,605200000.0
2009-04-24 09:55:00,1.5116,1.5117,1.51105,1.5111,605200000.0
2009-04-24 10:00:00,1.5111,1.5131,1.51105,1.5124,1070300000.0
2009-04-24 10:05:00,1.5124,1.5132,1.5123,1.51265,1032900000.0
2009-04-24 10:10:00,1.51275,1.51275,1.51095,1.51135,926200000.0
2009-04-24 10:15:00,1.5114,1.51145,1.5108,1.511,657000000.0
2009-04-24 10:20:00,1.51105,1.51175,1.51055,1.5108,940400000.0
2009-04-24 10:25:00,1.5108,1.51115,1.51025,1.5105,927300000.0
2009-04-24 10:30:00,1.5105,1.511,1.5102,1.5109,1030400000.0
2009-04-24 10:35:00,1.5109,1.51125,1.5105,1.51065,1116400000.0
2009-04-24 10:40:00,1.5106,1.5111,1.5102,1.5104,962200000.0
2009-04-24 10:45:00,1.5104,1.5108,1.5102,1.51055,785000000.0
2009-04-24 10:50:00,1.5106,1.51065,1.5103,1.5106,569000000.0
2009-04-24 10:55:00,1.51065,1.5112,1.51065,1.5112,514800000.0
2009-04-24 11:00:00,1.5112,1.5116,1.511,1.5114,579200000.0
2009-04-24 11:05:00,1.5114,1.5115,1.51105,1.51105,768800002.0
2009-04-24 11:10:00,1.51105,1.5111,1.5106,1.5108,439000000.0
2009-04-24 11:15:00,1.5109,1.511,1.5106,1.5108,308600000.0
2009-04-24 11:20:00,1.5108,1.5113,1.5106,1.5112,362800000.0
2009-04-24 11:25:00,1.51115,1.51115,1.51027,1.51055,375400000.0
2009-04-24 11:30:00,1.5106,1.51065,1.51015,1.5102,471200000.0
2009-04-24 11:35:00,1.5102,1.51035,1.51,1.51,594200000.0
2009-04-24 11:40:00,1.51,1.5103,1.5096,1.51,571400000.0
2009-04-24 11:45:00,1.51,1.51025,1.51,1.5101,616799998.0
2009-04-24 11:50:00,1.51005,1.51035,1.5095,1.5099,596900000.0
2009-04-24 11:55:00,1.5099,1.5103,1.5099,1.5101,325800000.0
2009-04-24 12:00:00,1.51015,1.5103,1.5097,1.5098,763600000.0
2009-04-24 12:05:00,1.5098,1.51005,1.5097,1.51,217000000.0
2009-04-24 12:10:00,1.51,1.5101,1.50975,1.5098,267000000.0
2009-04-24 12:15:00,1.5098,1.5098,1.5089,1.5092,428600000.0
2009-04-24 12:20:00,1.5092,1.5095,1.50865,1.50945,647800000.0
2009-04-24 12:25:00,1.50945,1.50985,1.5093,1.5094,370400000.0
2009-04-24 12:30:00,1.5094,1.51,1.50915,1.5098,459400000.0
2009-04-24 12:35:00,1.5098,1.5108,1.5098,1.5106,717600000.0
2009-04-24 12:40:00,1.5105,1.5107,1.51025,1.5104,607200000.0
2009-04-24 12:45:00,1.51035,1.5113,1.50985,1.5112,814800000.0
2009-04-24 12:50:00,1.51125,1.51125,1.5106,1.5108,668000000.0
2009-04-24 12:55:00,1.51085,1.5111,1.51075,1.511,440800000.0
2009-04-24 13:00:00,1.51105,1.51175,1.51075,1.5112,589800000.0
2009-04-24 13:05:00,1.51125,1.51205,1.511,1.5116,915000000.0
2009-04-24 13:10:00,1.51145,1.5119,1.5113,1.51175,772200000.0
2009-04-24 13:15:00,1.5118,1.5119,1.5115,1.5116,395600000.0
2009-04-24 13:20:00,1.5116,1.51185,1.5115,1.5118,389000000.0
2009-04-24 13:25:00,1.5119,1.51195,1.5115,1.5117,723000000.0
2009-04-24 13:30:00,1.5117,1.51255,1.5117,1.5123,580200000.0
2009-04-24 13:35:00,1.5123,1.5123,1.5116,1.51165,443800000.0
2009-04-24 13:40:00,1.51165,1.51185,1.5111,1.51145,815500000.0
2009-04-24 13:45:00,1.51145,1.51145,1.5109,1.51115,603800000.0
2009-04-24 13:50:00,1.5111,1.51135,1.51095,1.511,673600000.0
2009-04-24 13:55:00,1.511,1.5113,1.51075,1.5108,726300000.0
2009-04-24 14:00:00,1.5107,1.5107,1.5098,1.51005,857400000.0
2009-04-24 14:05:00,1.51005,1.5107,1.5097,1.5106,630200000.0
2009-04-24 14:10:00,1.5106,1.5113,1.51005,1.51095,881800000.0
2009-04-24 14:15:00,1.5108,1.5112,1.5102,1.511,724900000.0
2009-04-24 14:20:00,1.511,1.51105,1.5101,1.51035,504400000.0
2009-04-24 14:25:00,1.5103,1.5106,1.5101,1.5106,524000000.0
2009-04-24 14:30:00,1.5106,1.5108,1.50995,1.5102,787600000.0
2009-04-24 14:35:00,1.51015,1.5104,1.51,1.51035,388600000.0
2009-04-24 14:40:00,1.51035,1.51095,1.5103,1.5108,614400000.0
2009-04-24 14:45:00,1.51075,1.51095,1.5102,1.5105,401200000.0
2009-04-24 14:50:00,1.5104,1.51105,1.5104,1.5109,441200000.0
2009-04-24 14:55:00,1.511,1.51105,1.5107,1.5108,101400000.0
2009-04-24 15:00:00,1.5108,1.5111,1.5104,1.5109,366600000.0
2009-04-24 15:05:00,1.5109,1.51105,1.51055,1.5109,330600000.0
2009-04-24 15:10:00,1.5109,1.51105,1.51045,1.5107,354800000.0
2009-04-24 15:15:00,1.5107,1.51095,1.5094,1.50975,927000000.0
2009-04-24 15:20:00,1.50975,1.50975,1.5081,1.5091,1420900000.0
2009-04-24 15:25:00,1.5091,1.50945,1.50865,1.50925,1067500000.0
2009-04-24 15:30:00,1.50935,1.51005,1.50915,1.5097,1093500000.0
2009-04-24 15:35:00,1.5097,1.50975,1.509,1.5094,1204800000.0
2009-04-24 15:40:00,1.50925,1.50965,1.50845,1.5091,773000000.0
2009-04-24 15:45:00,1.5091,1.50955,1.50845,1.5092,900800000.0
2009-04-24 15:50:00,1.5092,1.5092,1.5082,1.5085,1051800000.0
2009-04-24 15:55:00,1.5085,1.50905,1.5073,1.50865,913600000.0
2009-04-24 16:00:00,1.5087,1.51015,1.50865,1.5096,1128600000.0
2009-04-24 16:05:00,1.50965,1.51035,1.5094,1.5099,766800000.0
2009-04-24 16:10:00,1.5099,1.5102,1.50985,1.51,607100000.0
2009-04-24 16:15:00,1.50995,1.50995,1.5092,1.5093,818700000.0
2009-04-24 16:20:00,1.5093,1.50955,1.50885,1.5092,870800000.0
2009-04-24 16:25:00,1.5092,1.5097,1.509,1.50965,837200000.0
2009-04-24 16:30:00,1.5095,1.5099,1.50935,1.5098,632400000.0
2009-04-24 16:35:00,1.50985,1.51025,1.5097,1.5099,451800000.0
2009-04-24 16:40:00,1.50985,1.5102,1.5096,1.51,526600000.0
2009-04-24 16:45:00,1.51,1.51,1.5091,1.50955,545400000.0
2009-04-24 16:50:00,1.50955,1.5097,1.5093,1.5096,356600000.0
2009-04-24 16:55:00,1.5096,1.5107,1.5096,1.5107,710800000.0
2009-04-24 17:00:00,1.51075,1.511,1.5101,1.51015,919800000.0
2009-04-24 17:05:00,1.5102,1.51035,1.5098,1.51,832400000.0
2009-04-24 17:10:00,1.51,1.51035,1.50995,1.51015,815400000.0
2009-04-24 17:15:00,1.51025,1.5107,1.51,1.5101,552400000.0
2009-04-24 17:20:00,1.5101,1.5103,1.50985,1.51,479100000.0
2009-04-24 17:25:00,1.51,1.5102,1.50985,1.51,357800000.0
2009-04-24 17:30:00,1.50995,1.5106,1.5098,1.5101,841400000.0
2009-04-24 17:35:00,1.51015,1.5102,1.50975,1.5098,339000000.0
2009-04-24 17:40:00,1.50985,1.50995,1.5096,1.5097,672600000.0
2009-04-24 17:45:00,1.5096,1.50995,1.50915,1.5092,618600000.0
2009-04-24 17:50:00,1.50925,1.5096,1.50905,1.5092,1378400000.0
2009-04-24 17:55:00,1.50925,1.5096,1.50895,1.5093,947800000.0
2009-04-24 18:00:00,1.5093,1.5096,1.50905,1.50935,654400000.0
2009-04-24 18:05:00,1.50935,1.50995,1.5092,1.50955,635200000.0
2009-04-24 18:10:00,1.50955,1.5096,1.5089,1.5089,315100000.0
2009-04-24 18:15:00,1.5089,1.509,1.5088,1.50885,595400000.0
2009-04-24 18:20:00,1.50885,1.509,1.5088,1.50885,292800000.0
2009-04-24 18:25:00,1.5089,1.5094,1.5089,1.5091,414000000.0
2009-04-24 18:30:00,1.5091,1.50995,1.50905,1.50925,333600000.0
2009-04-24 18:35:00,1.50925,1.5097,1.5092,1.5097,330000000.0
2009-04-24 18:40:00,1.5097,1.5097,1.5092,1.5095,347000000.0
2009-04-24 18:45:00,1.5095,1.50965,1.50875,1.50895,501000000.0
2009-04-24 18:50:00,1.5088,1.5091,1.5084,1.5085,421400000.0
2009-04-24 18:55:00,1.5086,1.5089,1.5085,1.5087,503000000.0
2009-04-24 19:00:00,1.5087,1.50885,1.50845,1.5086,435400000.0
2009-04-24 19:05:00,1.5085,1.5089,1.5085,1.5087,312400000.0
2009-04-24 19:10:00,1.5087,1.5092,1.50865,1.50895,574600000.0
2009-04-24 19:15:00,1.50895,1.5093,1.50885,1.50895,315200000.0
2009-04-24 19:20:00,1.509,1.50915,1.50895,1.50905,97000000.0
2009-04-24 19:25:00,1.50905,1.50915,1.5087,1.5089,262800000.0
2009-04-24 19:30:00,1.5089,1.5091,1.50855,1.5088,562000001.0
2009-04-24 19:35:00,1.5088,1.5093,1.50865,1.5092,260600000.0
2009-04-24 19:40:00,1.5092,1.50925,1.509,1.509,420000000.0
2009-04-24 19:45:00,1.5089,1.5089,1.50865,1.5088,266600000.0
2009-04-24 19:50:00,1.50885,1.5091,1.5086,1.50865,323200000.0
2009-04-24 19:55:00,1.5087,1.5095,1.5087,1.5091,493000000.0
2009-04-24 20:00:00,1.50905,1.50965,1.5084,1.5093,911800000.0
2009-04-24 20:05:00,1.50925,1.5097,1.50845,1.50875,966200000.0
2009-04-24 20:10:00,1.5089,1.50925,1.5084,1.5086,732400000.0
2009-04-24 20:15:00,1.5086,1.5099,1.50855,1.5096,872600000.0
2009-04-24 20:20:00,1.50965,1.50965,1.5089,1.50915,736900000.0
2009-04-24 20:25:00,1.5092,1.50925,1.50865,1.5087,711600000.0
2009-04-24 20:30:00,1.50875,1.50945,1.5087,1.5093,1006000000.0
2009-04-24 20:35:00,1.5093,1.5097,1.5088,1.50935,934000000.0
2009-04-24 20:40:00,1.50935,1.50965,1.50925,1.50945,618200000.0
2009-04-24 20:45:00,1.50945,1.50945,1.50845,1.50855,495800001.0
2009-04-24 20:50:00,1.5086,1.5093,1.5085,1.5091,553600000.0
2009-04-24 20:55:00,1.5091,1.50935,1.5089,1.5089,926800000.0
2009-04-24 21:00:00,1.50895,1.5091,1.50885,1.50905,552900000.0
2009-04-24 21:05:00,1.5091,1.50955,1.5091,1.5092,185400000.0
2009-04-24 21:10:00,1.50925,1.50955,1.509,1.50905,314400000.0
2009-04-24 21:15:00,1.509,1.509,1.5085,1.5086,352800000.0
2009-04-24 21:20:00,1.5086,1.50885,1.5086,1.5086,146600000.0
2009-04-24 21:25:00,1.5086,1.50915,1.5086,1.5089,268600000.0
2009-04-24 21:30:00,1.5089,1.5091,1.50885,1.50885,336400000.0
2009-04-24 21:35:00,1.50885,1.50915,1.5083,1.50885,406000000.0
2009-04-24 21:40:00,1.5088,1.5095,1.5088,1.50935,714500000.0
2009-04-24 21:45:00,1.50935,1.5094,1.50895,1.5093,572200000.0
2009-04-24 21:50:00,1.5093,1.5095,1.50885,1.50905,401800000.0
2009-04-24 21:55:00,1.5091,1.5093,1.50885,1.5089,492200000.0
2009-04-24 22:00:00,1.50895,1.5098,1.5089,1.50915,722200000.0
2009-04-24 22:05:00,1.50915,1.5095,1.50885,1.509,146800000.0
2009-04-24 22:10:00,1.50905,1.5091,1.50885,1.50887,541000000.0
2009-04-24 22:15:00,1.509,1.50905,1.509,1.509,120000000.0
2009-04-24 22:20:00,1.509,1.5097,1.50885,1.5095,126000000.0
2009-04-24 22:25:00,1.50965,1.50975,1.50905,1.5091,158600000.0
2009-04-24 22:30:00,1.5091,1.50975,1.50865,1.50865,290400000.0
2009-04-24 22:35:00,1.50865,1.5091,1.50855,1.509,180800000.0
2009-04-24 22:40:00,1.50895,1.50955,1.50855,1.50915,243600000.0
2009-04-24 22:45:00,1.5093,1.50955,1.5084,1.5094,389000000.0
2009-04-24 22:50:00,1.5093,1.5094,1.50835,1.5087,377400000.0
2009-04-24 22:55:00,1.5087,1.50905,1.5079,1.50825,393000000.0
2009-04-26 23:00:00,1.50758,1.50773,1.50732,1.50732,61800000.0
2009-04-26 23:05:00,1.5076,1.508,1.50717,1.50775,92050000.0
2009-04-26 23:10:00,1.5081,1.50822,1.50744,1.5081,120000000.0
2009-04-26 23:15:00,1.508,1.5081,1.50715,1.50766,160600000.0
2009-04-26 23:20:00,1.5078,1.50893,1.50706,1.5077,98800000.0
2009-04-26 23:25:00,1.50768,1.50785,1.50714,1.50733,246800000.0
2009-04-26 23:30:00,1.50768,1.50784,1.50717,1.50766,367800000.0
2009-04-26 23:35:00,1.50765,1.50811,1.50728,1.5077,299800000.0
2009-04-26 23:40:00,1.50785,1.50795,1.50742,1.5077,284200000.0
2009-04-26 23:45:00,1.5076,1.5077,1.50697,1.50746,401000000.0
2009-04-26 23:50:00,1.5077,1.5077,1.5073,1.5074,143200000.0
2009-04-26 23:55:00,1.5074,1.50745,1.50695,1.5072,118600000.0
2009-04-27 00:00:00,1.5072,1.50725,1.50345,1.5038,657600000.0
2009-04-27 00:05:00,1.5039,1.50445,1.50335,1.5044,674200000.0
2009-04-27 00:10:00,1.50435,1.50465,1.50365,1.50395,283200000.0
2009-04-27 00:15:00,1.50395,1.50395,1.50295,1.5035,342600000.0
2009-04-27 00:20:00,1.5035,1.50445,1.5034,1.5043,415000000.0
2009-04-27 00:25:00,1.5043,1.5046,1.50336,1.50336,414000000.0
2009-04-27 00:30:00,1.5043,1.5047,1.50387,1.50435,126400000.0
2009-04-27 00:35:00,1.5044,1.50495,1.50435,1.5044,196200000.0
2009-04-27 00:40:00,1.5043,1.50475,1.5041,1.5043,337800000.0
2009-04-27 00:45:00,1.5042,1.5042,1.50388,1.50415,155200000.0
2009-04-27 00:50:00,1.50405,1.5042,1.504,1.5042,320400000.0
2009-04-27 00:55:00,1.50415,1.5043,1.50348,1.50397,506200000.0
2009-04-27 01:00:00,1.50415,1.50425,1.50337,1.5042,245400000.0
2009-04-27 01:05:00,1.5042,1.50425,1.5041,1.50415,137600000.0
2009-04-27 01:10:00,1.5041,1.5048,1.50365,1.50445,346200000.0
2009-04-27 01:15:00,1.50445,1.50485,1.50335,1.50399,499200000.0
2009-04-27 01:20:00,1.5041,1.50515,1.5041,1.5049,288600000.0
2009-04-27 01:25:00,1.50465,1.505,1.50445,1.5045,349800000.0
2009-04-27 01:30:00,1.5045,1.5052,1.50405,1.505,732999999.0
2009-04-27 01:35:00,1.5046,1.5051,1.50445,1.50445,453000003.0
2009-04-27 01:40:00,1.5045,1.50505,1.5044,1.5047,448400000.0
2009-04-27 01:45:00,1.5046,1.5051,1.5044,1.505,325800000.0
2009-04-27 01:50:00,1.50495,1.5051,1.50485,1.50495,155000000.0
2009-04-27 01:55:00,1.5049,1.5049,1.5047,1.5047,108600000.0
2009-04-27 02:00:00,1.5047,1.5055,1.5046,1.505,466400000.0
2009-04-27 02:05:00,1.505,1.50585,1.5048,1.5057,394600000.0
2009-04-27 02:10:00,1.50585,1.5059,1.50525,1.5055,520900000.0
2009-04-27 02:15:00,1.5055,1.5055,1.5052,1.5055,361600000.0
2009-04-27 02:20:00,1.5055,1.506,1.5054,1.50575,616000001.0
2009-04-27 02:25:00,1.5058,1.50605,1.50565,1.50595,960799999.0
2009-04-27 02:30:00,1.5059,1.5064,1.5056,1.5062,672800000.0
2009-04-27 02:35:00,1.50625,1.50675,1.5062,1.50635,379200000.0
2009-04-27 02:40:00,1.50635,1.5067,1.5058,1.50595,690400000.0
2009-04-27 02:45:00,1.50595,1.50665,1.5059,1.5065,549200000.0
2009-04-27 02:50:00,1.50645,1.507,1.50645,1.50695,269400001.0
2009-04-27 02:55:00,1.507,1.507,1.5055,1.50606,356800000.0
2009-04-27 03:00:00,1.5065,1.5065,1.50605,1.50635,290200000.0
2009-04-27 03:05:00,1.50635,1.5069,1.5062,1.5065,781000000.0
2009-04-27 03:10:00,1.5065,1.5067,1.50605,1.5062,369199997.0
2009-04-27 03:15:00,1.5062,1.50665,1.50615,1.50635,285400000.0
2009-04-27 03:20:00,1.50635,1.5064,1.5055,1.506,221800000.0
2009-04-27 03:25:00,1.506,1.50635,1.5056,1.5063,343400000.0
2009-04-27 03:30:00,1.5063,1.50655,1.5061,1.50655,87000000.0
2009-04-27 03:35:00,1.5065,1.50675,1.50645,1.5067,67600000.0
2009-04-27 03:40:00,1.5067,1.50735,1.50655,1.5069,387400000.0
2009-04-27 03:45:00,1.5069,1.5073,1.50685,1.5071,285400000.0
2009-04-27 03:50:00,1.50705,1.50735,1.50705,1.50705,436600000.0
2009-04-27 03:55:00,1.5071,1.50715,1.50665,1.50675,610400000.0
2009-04-27 04:00:00,1.50675,1.5074,1.5067,1.50675,868200000.0
2009-04-27 04:05:00,1.50624,1.50675,1.50599,1.50615,229900000.0
2009-04-27 04:10:00,1.5062,1.5065,1.5061,1.50635,306400000.0
2009-04-27 04:15:00,1.5064,1.50645,1.5058,1.5063,850200000.0
2009-04-27 04:20:00,1.5063,1.5065,1.5059,1.506,466000000.0
2009-04-27 04:25:00,1.506,1.5063,1.5059,1.5061,394400000.0
2009-04-27 04:30:00,1.50605,1.50615,1.5059,1.506,180800000.0
2009-04-27 04:35:00,1.5062,1.50645,1.50595,1.5064,495600000.0
2009-04-27 04:40:00,1.5064,1.5066,1.5061,1.50655,544600000.0
2009-04-27 04:45:00,1.50655,1.50655,1.506,1.5061,523800000.0
2009-04-27 04:50:00,1.50615,1.50635,1.506,1.50635,345400000.0
2009-04-27 04:55:00,1.5064,1.5064,1.5059,1.5059,305000000.0
2009-04-27 05:00:00,1.5059,1.50605,1.5057,1.50575,678000001.0
2009-04-27 05:05:00,1.50575,1.506,1.5056,1.5057,479600002.0
2009-04-27 05:10:00,1.5057,1.5059,1.5056,1.5059,537800000.0
2009-04-27 05:15:00,1.5059,1.50595,1.50555,1.5058,357600000.0
2009-04-27 05:20:00,1.5058,1.50595,1.50575,1.5059,63600000.0
2009-04-27 05:25:00,1.5059,1.5064,1.5058,1.50635,219000000.0
2009-04-27 05:30:00,1.5064,1.50645,1.50598,1.5064,123200000.0
2009-04-27 05:35:00,1.5064,1.50655,1.506,1.50615,287800000.0
2009-04-27 05:40:00,1.5062,1.5064,1.50575,1.5058,788800000.0
2009-04-27 05:45:00,1.5058,1.50585,1.5054,1.5055,513800000.0
2009-04-27 05:50:00,1.5055,1.5058,1.5055,1.50555,251600000.0
2009-04-27 05:55:00,1.50555,1.50575,1.5054,1.5055,738200000.0
2009-04-27 06:00:00,1.50555,1.50565,1.5052,1.5054,714800000.0
2009-04-27 06:05:00,1.5056,1.5056,1.5052,1.5055,513600000.0
2009-04-27 06:10:00,1.5054,1.50585,1.5052,1.5052,471600000.0
2009-04-27 06:15:00,1.5052,1.5054,1.50405,1.5042,743200000.0
2009-04-27 06:20:00,1.50415,1.5042,1.50385,1.50415,249000000.0
2009-04-27 06:25:00,1.5042,1.50455,1.50415,1.5045,134600000.0
2009-04-27 06:30:00,1.5045,1.5053,1.5042,1.5051,281600000.0
2009-04-27 06:35:00,1.50505,1.5055,1.50435,1.50535,676600000.0
2009-04-27 06:40:00,1.50535,1.50535,1.50485,1.5049,313800000.0
2009-04-27 06:45:00,1.50485,1.50515,1.5043,1.505,241200000.0
2009-04-27 06:50:00,1.505,1.50525,1.50495,1.50525,133600000.0
2009-04-27 06:55:00,1.5052,1.50555,1.5052,1.50545,270000000.0
2009-04-27 07:00:00,1.5055,1.50565,1.50535,1.5055,241000000.0
2009-04-27 07:05:00,1.5055,1.5058,1.5055,1.5055,188400000.0
2009-04-27 07:10:00,1.50545,1.50575,1.50545,1.5056,145400000.0
2009-04-27 07:15:00,1.50565,1.5061,1.5056,1.5061,285800000.0
2009-04-27 07:20:00,1.5061,1.50635,1.50566,1.5062,363800000.0
2009-04-27 07:25:00,1.50625,1.5068,1.5061,1.5068,426000000.0
2009-04-27 07:30:00,1.5068,1.5071,1.5066,1.5068,510000000.0
2009-04-27 07:35:00,1.5068,1.507,1.50635,1.5066,499200000.0
2009-04-27 07:40:00,1.50655,1.5068,1.5058,1.50605,262800000.0
2009-04-27 07:45:00,1.50595,1.50615,1.50575,1.506,613800000.0
2009-04-27 07:50:00,1.506,1.5061,1.5055,1.50565,387000000.0
2009-04-27 07:55:00,1.50565,1.50625,1.50565,1.5059,301800000.0
2009-04-27 08:00:00,1.5059,1.5063,1.50585,1.5059,493400000.0
2009-04-27 08:05:00,1.506,1.50695,1.5058,1.5066,1133400000.0
2009-04-27 08:10:00,1.5066,1.5066,1.506,1.50625,618700000.0
2009-04-27 08:15:00,1.50625,1.5066,1.5061,1.5064,748200000.0
2009-04-27 08:20:00,1.5064,1.50645,1.5062,1.50635,511800000.0
2009-04-27 08:25:00,1.5063,1.5066,1.5057,1.50606,337600000.0
2009-04-27 08:30:00,1.5064,1.5066,1.5062,1.50625,397600000.0
2009-04-27 08:35:00,1.50625,1.50655,1.50625,1.50635,296200000.0
2009-04-27 08:40:00,1.50635,1.507,1.5062,1.5063,822400000.0
2009-04-27 08:45:00,1.5063,1.50645,1.506,1.5062,432400000.0
2009-04-27 08:50:00,1.5062,1.50635,1.506,1.5062,494200000.0
2009-04-27 08:55:00,1.5062,1.5063,1.5058,1.506,691400000.0
2009-04-27 09:00:00,1.506,1.5065,1.50555,1.5063,981800000.0
2009-04-27 09:05:00,1.5063,1.50645,1.50585,1.50605,1080800000.0
2009-04-27 09:10:00,1.506,1.50735,1.506,1.5067,836000000.0
2009-04-27 09:15:00,1.5067,1.507,1.5066,1.5068,551200001.0
2009-04-27 09:20:00,1.50685,1.50765,1.5068,1.5073,894199997.0
2009-04-27 09:25:00,1.5073,1.5082,1.50705,1.50755,1133100000.0
2009-04-27 09:30:00,1.50755,1.50805,1.5072,1.5078,1020600000.0
2009-04-27 09:35:00,1.5078,1.5081,1.5076,1.50785,895000000.0
2009-04-27 09:40:00,1.50785,1.5083,1.50775,1.50805,688000000.0
2009-04-27 09:45:00,1.50805,1.5083,1.5077,1.508,1268800000.0
2009-04-27 09:50:00,1.508,1.5082,1.50765,1.5077,894200000.0
2009-04-27 09:55:00,1.5077,1.50825,1.5076,1.50825,850600000.0
2009-04-27 10:00:00,1.50835,1.50875,1.508,1.50835,652200000.0
2009-04-27 10:05:00,1.5083,1.5085,1.5079,1.5081,922000000.0
2009-04-27 10:10:00,1.5081,1.5085,1.5077,1.5078,1237000000.0
2009-04-27 10:15:00,1.5078,1.508,1.5076,1.50785,660600000.0
2009-04-27 10:20:00,1.5079,1.5081,1.5077,1.5081,831800000.0
2009-04-27 10:25:00,1.5081,1.5084,1.5079,1.5083,651600001.0
2009-04-27 10:30:00,1.5083,1.5084,1.50805,1.5083,746600000.0
2009-04-27 10:35:00,1.50825,1.5086,1.5082,1.5085,830600000.0
2009-04-27 10:40:00,1.5085,1.5088,1.50825,1.50875,862000000.0
2009-04-27 10:45:00,1.5087,1.5088,1.5084,1.5086,940200000.0
2009-04-27 10:50:00,1.50855,1.50875,1.5083,1.5086,492600000.0
2009-04-27 10:55:00,1.5086,1.50865,1.5077,1.5078,898099998.0
2009-04-27 11:00:00,1.5078,1.50815,1.5076,1.50765,829200000.0
2009-04-27 11:05:00,1.5076,1.50765,1.5073,1.5075,740600000.0
2009-04-27 11:10:00,1.5076,1.50765,1.5073,1.5075,532400000.0
2009-04-27 11:15:00,1.5075,1.50805,1.5073,1.50805,678800000.0
2009-04-27 11:20:00,1.508,1.508,1.5071,1.5071,698800000.0
2009-04-27 11:25:00,1.5071,1.5075,1.5067,1.5075,553200000.0
2009-04-27 11:30:00,1.50735,1.50765,1.50705,1.5075,275800000.0
2009-04-27 11:35:00,1.50745,1.5076,1.5069,1.5073,851000000.0
2009-04-27 11:40:00,1.5073,1.5076,1.5072,1.5074,452800000.0
2009-04-27 11:45:00,1.5074,1.5075,1.507,1.5071,531400000.0
2009-04-27 11:50:00,1.5069,1.5072,1.50685,1.50705,610400000.0
2009-04-27 11:55:00,1.5071,1.5073,1.5069,1.50715,478199999.0
2009-04-27 12:00:00,1.50715,1.5073,1.50655,1.5068,1198600000.0
2009-04-27 12:05:00,1.5068,1.5069,1.50655,1.5068,303600000.0
2009-04-27 12:10:00,1.50685,1.507,1.5068,1.5068,573400000.0
2009-04-27 12:15:00,1.5068,1.50705,1.50675,1.507,437600000.0
2009-04-27 12:20:00,1.50705,1.5072,1.50635,1.50635,412400000.0
2009-04-27 12:25:00,1.50635,1.50635,1.5055,1.506,649200000.0
2009-04-27 12:30:00,1.506,1.5061,1.5057,1.5059,632600000.0
2009-04-27 12:35:00,1.5059,1.50635,1.5058,1.5062,445600000.0
2009-04-27 12:40:00,1.50625,1.5064,1.50565,1.50565,816600000.0
2009-04-27 12:45:00,1.50565,1.5062,1.5051,1.5057,964800000.0
2009-04-27 12:50:00,1.5057,1.5059,1.50555,1.50565,430800000.0
2009-04-27 12:55:00,1.50544,1.5057,1.5049,1.5056,1045000000.0
2009-04-27 13:00:00,1.5055,1.50585,1.50545,1.50565,1070000000.0
2009-04-27 13:05:00,1.50565,1.50665,1.50565,1.5062,1193300000.0
2009-04-27 13:10:00,1.50615,1.50675,1.5061,1.5064,720600000.0
2009-04-27 13:15:00,1.50635,1.50665,1.50625,1.50625,409600000.0
2009-04-27 13:20:00,1.50625,1.5066,1.5059,1.5066,900600000.0
2009-04-27 13:25:00,1.5066,1.5067,1.5063,1.5066,802000000.0
2009-04-27 13:30:00,1.5066,1.5068,1.5064,1.5067,402800000.0
2009-04-27 13:35:00,1.5067,1.50715,1.5065,1.507,290800000.0
2009-04-27 13:40:00,1.50705,1.50735,1.5068,1.5073,281000000.0
2009-04-27 13:45:00,1.5073,1.5073,1.50705,1.5073,170400000.0
2009-04-27 13:50:00,1.5073,1.5073,1.5072,1.5072,76000000.0
2009-04-27 13:55:00,1.5072,1.5072,1.50685,1.507,165600000.0
2009-04-27 14:00:00,1.507,1.5073,1.5067,1.5072,604600000.0
2009-04-27 14:05:00,1.5072,1.50785,1.507,1.5076,589600000.0
2009-04-27 14:10:00,1.5077,1.508,1.5074,1.5078,353000000.0
2009-04-27 14:15:00,1.5078,1.5079,1.50705,1.5072,510400000.0
2009-04-27 14:20:00,1.5072,1.5077,1.50715,1.5076,572200000.0
2009-04-27 14:25:00,1.50755,1.5078,1.50745,1.50755,465000000.0
2009-04-27 14:30:00,1.50765,1.50775,1.5072,1.5072,650600000.0
2009-04-27 14:35:00,1.5072,1.50755,1.5066,1.5067,651000000.0
2009-04-27 14:40:00,1.50675,1.5068,1.50625,1.5063,618000000.0
2009-04-27 14:45:00,1.50635,1.50685,1.50625,1.5063,414800000.0
2009-04-27 14:50:00,1.5063,1.50635,1.5055,1.5058,761000000.0
2009-04-27 14:55:00,1.5058,1.50635,1.5058,1.506,399000000.0
2009-04-27 15:00:00,1.50595,1.5065,1.50585,1.5064,461800000.0
2009-04-27 15:05:00,1.5064,1.5064,1.50595,1.506,453400000.0
2009-04-27 15:10:00,1.506,1.50675,1.506,1.5067,406400000.0
2009-04-27 15:15:00,1.5067,1.5068,1.50625,1.5063,543600000.0
2009-04-27 15:20:00,1.5063,1.5063,1.5058,1.50595,481700000.0
2009-04-27 15:25:00,1.506,1.50645,1.5058,1.5063,405800000.0
2009-04-27 15:30:00,1.50635,1.50665,1.50575,1.5064,1085800000.0
2009-04-27 15:35:00,1.50625,1.5065,1.5057,1.5059,741400000.0
2009-04-27 15:40:00,1.50595,1.50605,1.5052,1.50555,918400000.0
2009-04-27 15:45:00,1.50555,1.50575,1.50445,1.5046,922600000.0
2009-04-27 15:50:00,1.5047,1.5051,1.50445,1.5049,680400000.0
2009-04-27 15:55:00,1.5049,1.50545,1.50485,1.5053,399000000.0
2009-04-27 16:00:00,1.5053,1.5057,1.50435,1.5045,1309600000.0
2009-04-27 16:05:00,1.5045,1.50505,1.5043,1.50435,816000000.0
2009-04-27 16:10:00,1.50435,1.50435,1.5026,1.5042,1231500000.0
2009-04-27 16:15:00,1.5042,1.5055,1.5042,1.50535,1058200000.0
2009-04-27 16:20:00,1.50535,1.5054,1.5048,1.50505,880200000.0
2009-04-27 16:25:00,1.50505,1.50615,1.5049,1.506,1182800000.0
2009-04-27 16:30:00,1.506,1.50645,1.5058,1.5061,609800000.0
2009-04-27 16:35:00,1.5061,1.5065,1.50595,1.5062,1096800000.0
2009-04-27 16:40:00,1.5062,1.5063,1.5055,1.5061,1226200000.0
2009-04-27 16:45:00,1.50605,1.5063,1.5056,1.5059,621000000.0
2009-04-27 16:50:00,1.5059,1.50605,1.50565,1.50585,395800000.0
2009-04-27 16:55:00,1.50585,1.50615,1.50555,1.50575,554200000.0
2009-04-27 17:00:00,1.5057,1.50645,1.5056,1.5058,570800000.0
2009-04-27 17:05:00,1.5058,1.5063,1.5057,1.50625,403000000.0
2009-04-27 17:10:00,1.50625,1.50625,1.50505,1.5057,952800000.0
2009-04-27 17:15:00,1.50575,1.50585,1.50545,1.5056,654400000.0
2009-04-27 17:20:00,1.5056,1.50605,1.5055,1.5058,561600000.0
2009-04-27 17:25:00,1.5058,1.50695,1.5058,1.50695,853400000.0
2009-04-27 17:30:00,1.507,1.507,1.5063,1.5066,560400000.0
2009-04-27 17:35:00,1.50665,1.5075,1.50645,1.507,609000000.0
2009-04-27 17:40:00,1.50725,1.5075,1.5063,1.5066,905400000.0
2009-04-27 17:45:00,1.5066,1.5071,1.50645,1.5068,833800000.0
2009-04-27 17:50:00,1.5068,1.5076,1.5068,1.50725,730800000.0
2009-04-27 17:55:00,1.5072,1.5073,1.5064,1.5068,910800000.0
2009-04-27 18:00:00,1.50675,1.50755,1.5067,1.50715,631800000.0
2009-04-27 18:05:00,1.50715,1.5074,1.5066,1.507,677200000.0
2009-04-27 18:10:00,1.50705,1.50705,1.5063,1.5065,710800000.0
2009-04-27 18:15:00,1.5066,1.50675,1.5063,1.5063,452000000.0
2009-04-27 18:20:00,1.5063,1.50665,1.5063,1.5065,531000000.0
2009-04-27 18:25:00,1.50655,1.50665,1.50625,1.50655,613000000.0
2009-04-27 18:30:00,1.50655,1.50685,1.50655,1.5066,745800000.0
2009-04-27 18:35:00,1.5066,1.50675,1.5066,1.5066,171400000.0
2009-04-27 18:40:00,1.5066,1.5066,1.5057,1.50615,348800000.0
2009-04-27 18:45:00,1.50615,1.50625,1.506,1.5061,528200000.0
2009-04-27 18:50:00,1.5061,1.5063,1.506,1.5062,464000000.0
2009-04-27 18:55:00,1.5062,1.5063,1.5062,1.5062,214600000.0
2009-04-27 19:00:00,1.5062,1.50635,1.50395,1.50475,1656800000.0
2009-04-27 19:05:00,1.50475,1.5056,1.5034,1.50525,1532900000.0
2009-04-27 19:10:00,1.5052,1.50625,1.5043,1.50605,1605100000.0
2009-04-27 19:15:00,1.50595,1.507,1.50485,1.50505,1811000000.0
2009-04-27 19:20:00,1.505,1.5069,1.50475,1.50655,1143800000.0
2009-04-27 19:25:00,1.50655,1.5076,1.5059,1.50745,1181600000.0
2009-04-27 19:30:00,1.5074,1.5081,1.5066,1.5076,1155400000.0
2009-04-27 19:35:00,1.5076,1.5079,1.507,1.5074,1034800000.0
2009-04-27 19:40:00,1.50735,1.50785,1.50675,1.5071,1051600000.0
2009-04-27 19:45:00,1.5071,1.50735,1.50675,1.5072,595800000.0
2009-04-27 19:50:00,1.5072,1.5082,1.5068,1.50805,1084200000.0
2009-04-27 19:55:00,1.50805,1.50885,1.50765,1.5087,1213200000.0
2009-04-27 20:00:00,1.50885,1.509,1.50795,1.5083,683700000.0
2009-04-27 20:05:00,1.50835,1.5084,1.5064,1.5069,768800000.0
2009-04-27 20:10:00,1.50675,1.50755,1.5067,1.5075,602800000.0
2009-04-27 20:15:00,1.50745,1.5076,1.50645,1.5068,866400000.0
2009-04-27 20:20:00,1.5068,1.5071,1.5065,1.5067,589800000.0
2009-04-27 20:25:00,1.50675,1.50685,1.5064,1.50655,790600000.0
2009-04-27 20:30:00,1.5066,1.5068,1.5064,1.5064,784800000.0
2009-04-27 20:35:00,1.50645,1.507,1.5062,1.5067,441600000.0
2009-04-27 20:40:00,1.5067,1.5067,1.5056,1.5058,505200000.0
2009-04-27 20:45:00,1.5058,1.5062,1.5056,1.50605,423400000.0
2009-04-27 20:50:00,1.5062,1.50655,1.506,1.5061,463000000.0
2009-04-27 20:55:00,1.5061,1.5064,1.5056,1.5056,481000000.0
2009-04-27 21:00:00,1.5056,1.50605,1.5055,1.50575,583400000.0
2009-04-27 21:05:00,1.50575,1.50575,1.5051,1.50545,668000000.0
2009-04-27 21:10:00,1.5055,1.50565,1.5053,1.5055,523000000.0
2009-04-27 21:15:00,1.5055,1.5061,1.5054,1.5058,714800000.0
2009-04-27 21:20:00,1.5058,1.50585,1.5054,1.50545,389000000.0
2009-04-27 21:25:00,1.50575,1.50575,1.50545,1.50565,308400000.0
2009-04-27 21:30:00,1.5056,1.50615,1.50545,1.5061,290800000.0
2009-04-27 21:35:00,1.506,1.5062,1.50565,1.5057,113400000.0
2009-04-27 21:40:00,1.5057,1.50655,1.5057,1.50625,226200000.0
2009-04-27 21:45:00,1.5062,1.5064,1.50575,1.5062,311000000.0
2009-04-27 21:50:00,1.5062,1.5062,1.50555,1.506,335800000.0
2009-04-27 21:55:00,1.506,1.50605,1.50565,1.5057,260400000.0
2009-04-27 22:00:00,1.5057,1.5058,1.50525,1.5053,335200000.0
2009-04-27 22:05:00,1.5053,1.5057,1.5052,1.5052,189800000.0
2009-04-27 22:10:00,1.50525,1.50585,1.5052,1.50575,134200000.0
2009-04-27 22:15:00,1.50575,1.50605,1.5051,1.5055,149300000.0
2009-04-27 22:20:00,1.5055,1.50645,1.5055,1.50635,102300000.0
2009-04-27 22:25:00,1.5063,1.50645,1.5061,1.5063,61200000.0
2009-04-27 22:30:00,1.50635,1.5067,1.506,1.50655,112800000.0
2009-04-27 22:35:00,1.5066,1.5068,1.50625,1.5065,132800000.0
2009-04-27 22:40:00,1.50645,1.507,1.50625,1.5066,164400000.0
2009-04-27 22:45:00,1.50665,1.50665,1.50585,1.5064,228000000.0
2009-04-27 22:50:00,1.50635,1.50635,1.5059,1.5061,120600000.0
2009-04-27 22:55:00,1.5061,1.50655,1.50575,1.50655,71800000.0
2009-04-27 23:00:00,1.50605,1.5062,1.50523,1.50565,122800000.0
2009-04-27 23:05:00,1.5056,1.50585,1.505,1.50575,96000000.0
2009-04-27 23:10:00,1.50575,1.506,1.5056,1.50575,109000000.0
2009-04-27 23:15:00,1.5059,1.506,1.5056,1.5056,46000000.0
2009-04-27 23:20:00,1.50565,1.5059,1.5051,1.5054,170000000.0
2009-04-27 23:25:00,1.50545,1.50575,1.5049,1.50495,256000000.0
2009-04-27 23:30:00,1.5049,1.5057,1.5049,1.50565,363200000.0
2009-04-27 23:35:00,1.5056,1.50605,1.5054,1.5055,119400000.0
2009-04-27 23:40:00,1.5055,1.506,1.50528,1.5053,153000000.0
2009-04-27 23:45:00,1.5056,1.50595,1.50555,1.5059,194400000.0
2009-04-27 23:50:00,1.50552,1.5056,1.5053,1.5053,201400000.0
2009-04-27 23:55:00,1.50514,1.50555,1.50502,1.5055,195600000.0
2009-04-28 00:00:00,1.5055,1.50575,1.5055,1.50555,147000000.0
2009-04-28 00:05:00,1.5055,1.5061,1.5055,1.5059,507800000.0
2009-04-28 00:10:00,1.5059,1.506,1.5053,1.506,150800000.0
2009-04-28 00:15:00,1.50585,1.506,1.5057,1.506,101000000.0
2009-04-28 00:20:00,1.506,1.50615,1.50526,1.506,336000000.0
2009-04-28 00:25:00,1.50562,1.506,1.50505,1.50543,241800000.0
2009-04-28 00:30:00,1.50524,1.5059,1.50514,1.50559,376200000.0
2009-04-28 00:35:00,1.50555,1.50595,1.5053,1.5055,466400000.0
2009-04-28 00:40:00,1.50565,1.5058,1.5048,1.50506,393800000.0
2009-04-28 00:45:00,1.5055,1.50585,1.50545,1.50575,329800000.0
2009-04-28 00:50:00,1.5058,1.50585,1.5054,1.5058,264800000.0
2009-04-28 00:55:00,1.50552,1.50595,1.50507,1.50575,818800000.0
2009-04-28 01:00:00,1.5058,1.506,1.50526,1.50555,740400000.0
2009-04-28 01:05:00,1.5058,1.5059,1.50565,1.5058,262200000.0
2009-04-28 01:10:00,1.5059,1.50605,1.50575,1.50605,343200000.0
2009-04-28 01:15:00,1.506,1.5062,1.50542,1.50578,113400000.0
2009-04-28 01:20:00,1.50595,1.506,1.50494,1.50531,193800000.0
2009-04-28 01:25:00,1.5055,1.50555,1.5055,1.5055,142400000.0
2009-04-28 01:30:00,1.5055,1.5055,1.5052,1.5052,384400000.0
2009-04-28 01:35:00,1.5052,1.5057,1.5052,1.5057,229000000.0
2009-04-28 01:40:00,1.50565,1.50575,1.5052,1.5055,142600000.0
2009-04-28 01:45:00,1.50555,1.50565,1.50545,1.5056,104200000.0
2009-04-28 01:50:00,1.50565,1.50605,1.5055,1.5058,159400000.0
2009-04-28 01:55:00,1.50555,1.50585,1.50514,1.5056,199400000.0
2009-04-28 02:00:00,1.5057,1.50585,1.5051,1.5053,610000000.0
2009-04-28 02:05:00,1.5053,1.5053,1.5053,1.5053,228800000.0
2009-04-28 02:10:00,1.5053,1.5053,1.5053,1.5053,268400000.0
2009-04-28 02:15:00,1.5053,1.5053,1.5051,1.5051,362400000.0
2009-04-28 02:20:00,1.5051,1.50525,1.5051,1.50525,356000000.0
2009-04-28 02:25:00,1.50525,1.50555,1.50472,1.5049,608600000.0
2009-04-28 02:30:00,1.5054,1.5054,1.50477,1.5054,232000003.0
2009-04-28 02:35:00,1.5054,1.50565,1.50481,1.5055,342200000.0
2009-04-28 02:40:00,1.5055,1.5056,1.5054,1.5054,228600000.0
2009-04-28 02:45:00,1.5054,1.50555,1.5054,1.5055,338800000.0
2009-04-28 02:50:00,1.5055,1.5057,1.50515,1.5055,606000000.0
2009-04-28 02:55:00,1.5055,1.5055,1.50465,1.505,616400000.0
2009-04-28 03:00:00,1.505,1.5053,1.505,1.5052,987000000.0
2009-04-28 03:05:00,1.5052,1.5059,1.5052,1.5055,1097399999.0
2009-04-28 03:10:00,1.50555,1.5059,1.5055,1.5056,447200000.0
2009-04-28 03:15:00,1.5056,1.5056,1.50478,1.50545,183200000.0
2009-04-28 03:20:00,1.5056,1.5058,1.50489,1.5058,206800000.0
2009-04-28 03:25:00,1.5056,1.50585,1.5053,1.5054,464400000.0
2009-04-28 03:30:00,1.5053,1.5059,1.5049,1.5059,320400000.0
2009-04-28 03:35:00,1.5058,1.5059,1.50531,1.5057,113800000.0
2009-04-28 03:40:00,1.50565,1.5058,1.50496,1.5057,120000000.0
2009-04-28 03:45:00,1.5057,1.5059,1.50537,1.5058,280800000.0
2009-04-28 03:50:00,1.50585,1.5059,1.5058,1.5058,398400000.0
2009-04-28 03:55:00,1.50585,1.5059,1.50488,1.5059,155000000.0
2009-04-28 04:00:00,1.50575,1.5059,1.50545,1.50555,66800000.0
2009-04-28 04:05:00,1.50555,1.5056,1.5055,1.50555,46800000.0
2009-04-28 04:10:00,1.50555,1.5058,1.5054,1.50575,205200000.0
2009-04-28 04:15:00,1.5057,1.50595,1.5057,1.50585,127800000.0
2009-04-28 04:20:00,1.5055,1.5059,1.5055,1.5056,110200000.0
2009-04-28 04:25:00,1.50555,1.50595,1.50525,1.5057,444800000.0
2009-04-28 04:30:00,1.5057,1.5058,1.50555,1.5057,278400000.0
2009-04-28 04:35:00,1.5057,1.50585,1.5052,1.5055,1052800000.0
2009-04-28 04:40:00,1.5055,1.5057,1.50465,1.5053,827000000.0
2009-04-28 04:45:00,1.5053,1.5056,1.50472,1.50482,233200000.0
2009-04-28 04:50:00,1.5053,1.5053,1.50445,1.5053,138600000.0
2009-04-28 04:55:00,1.50519,1.5053,1.50465,1.5053,97600000.0
2009-04-28 05:00:00,1.5053,1.5055,1.5053,1.5054,82000000.0
2009-04-28 05:05:00,1.5054,1.50545,1.5049,1.50525,250400000.0
2009-04-28 05:10:00,1.50505,1.50525,1.5042,1.5044,440800000.0
2009-04-28 05:15:00,1.5045,1.5047,1.50435,1.5047,344200000.0
2009-04-28 05:20:00,1.5047,1.5051,1.5046,1.5051,315600000.0
2009-04-28 05:25:00,1.50495,1.5052,1.50495,1.5051,473800000.0
2009-04-28 05:30:00,1.5051,1.5051,1.5045,1.5048,354400000.0
2009-04-28 05:35:00,1.50485,1.5052,1.5046,1.50505,247200000.0
2009-04-28 05:40:00,1.5051,1.5057,1.505,1.5056,169200000.0
2009-04-28 05:45:00,1.50565,1.50575,1.5053,1.5053,231000000.0
2009-04-28 05:50:00,1.5053,1.50575,1.5053,1.5054,138800000.0
2009-04-28 05:55:00,1.50545,1.5057,1.5054,1.50565,108000000.0
2009-04-28 06:00:00,1.50555,1.5057,1.5054,1.5057,245000000.0
2009-04-28 06:05:00,1.5057,1.5058,1.5049,1.505,437400000.0
2009-04-28 06:10:00,1.505,1.50535,1.50395,1.5043,607000000.0
2009-04-28 06:15:00,1.50425,1.5044,1.5038,1.5041,897800000.0
2009-04-28 06:20:00,1.5041,1.5041,1.5038,1.5039,579400000.0
2009-04-28 06:25:00,1.5039,1.5042,1.5036,1.5038,430600000.0
2009-04-28 06:30:00,1.5038,1.50415,1.50375,1.504,429400000.0
2009-04-28 06:35:00,1.5041,1.5041,1.5038,1.5039,1062200000.0
2009-04-28 06:40:00,1.5039,1.504,1.50346,1.504,294600000.0
2009-04-28 06:45:00,1.504,1.5052,1.5039,1.504,1065400000.0
2009-04-28 06:50:00,1.504,1.5044,1.5039,1.5043,599400000.0
2009-04-28 06:55:00,1.50425,1.5046,1.50405,1.5043,533000000.0
2009-04-28 07:00:00,1.5043,1.5047,1.5043,1.5045,142000000.0
2009-04-28 07:05:00,1.50455,1.5047,1.5041,1.50425,279600000.0
2009-04-28 07:10:00,1.5044,1.5046,1.50415,1.5046,215000000.0
2009-04-28 07:15:00,1.5047,1.50475,1.5044,1.5046,304400000.0
2009-04-28 07:20:00,1.5045,1.5049,1.5045,1.5049,419600000.0
2009-04-28 07:25:00,1.5048,1.50505,1.5046,1.5048,637400000.0
2009-04-28 07:30:00,1.5048,1.50525,1.50445,1.5051,236200000.0
2009-04-28 07:35:00,1.50505,1.50525,1.5048,1.505,261000000.0
2009-04-28 07:40:00,1.50495,1.5051,1.50455,1.50465,361700000.0
2009-04-28 07:45:00,1.5049,1.5052,1.50438,1.50462,244200000.0
2009-04-28 07:50:00,1.5046,1.50615,1.50449,1.5058,633600000.0
2009-04-28 07:55:00,1.5058,1.50595,1.5052,1.50575,542300000.0
2009-04-28 08:00:00,1.5057,1.50615,1.5054,1.5058,835600000.0
2009-04-28 08:05:00,1.5057,1.50625,1.50555,1.5057,488200000.0
2009-04-28 08:10:00,1.5055,1.50615,1.50545,1.5058,904000000.0
2009-04-28 08:15:00,1.5058,1.5061,1.5052,1.50565,1033000000.0
2009-04-28 08:20:00,1.5056,1.50615,1.50555,1.5056,924400000.0
2009-04-28 08:25:00,1.5056,1.50625,1.5053,1.5053,1017200000.0
2009-04-28 08:30:00,1.5053,1.50565,1.5047,1.5051,823200000.0
2009-04-28 08:35:00,1.5051,1.50525,1.5046,1.5051,996800000.0
2009-04-28 08:40:00,1.5051,1.5055,1.50435,1.50435,1492400000.0
2009-04-28 08:45:00,1.5044,1.50485,1.504,1.50435,1173800000.0
2009-04-28 08:50:00,1.5044,1.5048,1.50405,1.5046,1538399998.0
2009-04-28 08:55:00,1.50465,1.505,1.5042,1.5047,1536800000.0
2009-04-28 09:00:00,1.50475,1.50515,1.50445,1.5049,1282000000.0
2009-04-28 09:05:00,1.5049,1.5065,1.5049,1.5064,1356599999.0
2009-04-28 09:10:00,1.50645,1.50655,1.50575,1.506,1058000000.0
2009-04-28 09:15:00,1.506,1.50605,1.5056,1.5059,1015200000.0
2009-04-28 09:20:00,1.506,1.50625,1.50585,1.5062,1265600000.0
2009-04-28 09:25:00,1.5062,1.50625,1.5055,1.5061,1385400000.0
2009-04-28 09:30:00,1.5061,1.50615,1.50525,1.50525,1023600000.0
2009-04-28 09:35:00,1.50525,1.50635,1.5052,1.5061,1035000000.0
2009-04-28 09:40:00,1.50605,1.5062,1.5052,1.50565,1154800000.0
2009-04-28 09:45:00,1.50565,1.50585,1.5054,1.5058,1290400000.0
2009-04-28 09:50:00,1.5058,1.50605,1.5057,1.5058,1173600000.0
2009-04-28 09:55:00,1.5058,1.50605,1.5054,1.506,846600000.0
2009-04-28 10:00:00,1.506,1.5065,1.5058,1.5062,1128800000.0
2009-04-28 10:05:00,1.5062,1.50675,1.5062,1.5064,865400001.0
2009-04-28 10:10:00,1.5064,1.5065,1.506,1.5063,739000000.0
2009-04-28 10:15:00,1.50635,1.5066,1.50615,1.5065,1143000004.0
2009-04-28 10:20:00,1.5065,1.5066,1.50575,1.5059,1398600000.0
2009-04-28 10:25:00,1.506,1.50615,1.50505,1.50505,1451000000.0
2009-04-28 10:30:00,1.5051,1.50535,1.5045,1.5047,1635500000.0
2009-04-28 10:35:00,1.5047,1.50485,1.5043,1.5046,742800000.0
2009-04-28 10:40:00,1.5046,1.505,1.50455,1.50495,727000000.0
2009-04-28 10:45:00,1.5049,1.5049,1.5037,1.5038,1539600000.0
2009-04-28 10:50:00,1.5037,1.50385,1.50305,1.50355,1200800000.0
2009-04-28 10:55:00,1.5035,1.5049,1.5032,1.50445,1628800000.0
2009-04-28 11:00:00,1.5045,1.50465,1.5035,1.5039,1551600000.0
2009-04-28 11:05:00,1.50395,1.5041,1.50365,1.5038,664800000.0
2009-04-28 11:10:00,1.5038,1.50425,1.50365,1.5038,559400000.0
2009-04-28 11:15:00,1.5038,1.5043,1.5038,1.504,1265200000.0
2009-04-28 11:20:00,1.504,1.5045,1.50365,1.50425,972600000.0
2009-04-28 11:25:00,1.5043,1.5046,1.5039,1.504,990200000.0
2009-04-28 11:30:00,1.504,1.5046,1.50395,1.5044,745000000.0
2009-04-28 11:35:00,1.5044,1.5046,1.50415,1.5045,828200000.0
2009-04-28 11:40:00,1.5045,1.5052,1.50435,1.5051,826600000.0
2009-04-28 11:45:00,1.505,1.50525,1.5049,1.5052,597600000.0
2009-04-28 11:50:00,1.50515,1.5053,1.50495,1.5052,1336800000.0
2009-04-28 11:55:00,1.5052,1.50535,1.5049,1.5051,922000000.0
2009-04-28 12:00:00,1.5051,1.5052,1.5049,1.5051,845200000.0
2009-04-28 12:05:00,1.505,1.5051,1.5049,1.5049,620400000.0
2009-04-28 12:10:00,1.5049,1.5052,1.5049,1.5052,819000000.0
2009-04-28 12:15:00,1.50525,1.5053,1.505,1.505,653400000.0
2009-04-28 12:20:00,1.505,1.5051,1.5045,1.5046,940000000.0
2009-04-28 12:25:00,1.50465,1.50505,1.5046,1.5049,788600000.0
2009-04-28 12:30:00,1.5049,1.5049,1.504,1.5041,1143000000.0
2009-04-28 12:35:00,1.5041,1.5045,1.504,1.50415,820600000.0
2009-04-28 12:40:00,1.50415,1.5043,1.50395,1.50405,751600000.0
2009-04-28 12:45:00,1.5041,1.5049,1.5039,1.50465,625200000.0
2009-04-28 12:50:00,1.5046,1.50485,1.5038,1.50395,484400000.0
2009-04-28 12:55:00,1.50395,1.50395,1.5037,1.5038,723800000.0
2009-04-28 13:00:00,1.50385,1.5044,1.5036,1.504,1346000000.0
2009-04-28 13:05:00,1.504,1.50455,1.50395,1.5043,1222600000.0
2009-04-28 13:10:00,1.5043,1.50475,1.5041,1.5046,1085200001.0
2009-04-28 13:15:00,1.5046,1.5047,1.50425,1.50435,708800001.0
2009-04-28 13:20:00,1.5043,1.50445,1.50415,1.50425,541800000.0
2009-04-28 13:25:00,1.5043,1.5046,1.5042,1.5043,678400000.0
2009-04-28 13:30:00,1.50425,1.50445,1.50345,1.5039,1577400000.0
2009-04-28 13:35:00,1.50385,1.504,1.5033,1.50365,2048800002.0
2009-04-28 13:40:00,1.50355,1.50395,1.503,1.50305,1364600000.0
2009-04-28 13:45:00,1.50305,1.5038,1.50305,1.5036,1472000000.0
2009-04-28 13:50:00,1.5036,1.5045,1.50355,1.5042,1426600000.0
2009-04-28 13:55:00,1.5042,1.5044,1.5042,1.5042,934400000.0
2009-04-28 14:00:00,1.5042,1.5044,1.5036,1.5036,1568599986.0
2009-04-28 14:05:00,1.5036,1.5041,1.50335,1.5038,1027400000.0
2009-04-28 14:10:00,1.50375,1.504,1.5037,1.5037,1200200000.0
2009-04-28 14:15:00,1.5037,1.50425,1.5036,1.5037,1029200000.0
2009-04-28 14:20:00,1.5037,1.5042,1.5032,1.5038,1669800000.0
2009-04-28 14:25:00,1.5039,1.5044,1.5035,1.50425,1337200000.0
2009-04-28 14:30:00,1.50425,1.5053,1.5042,1.50485,1644400000.0
2009-04-28 14:35:00,1.5049,1.506,1.5049,1.50535,1482600000.0
2009-04-28 14:40:00,1.5054,1.5057,1.50485,1.5055,1682599999.0
2009-04-28 14:45:00,1.5055,1.50605,1.5052,1.506,1252200000.0
2009-04-28 14:50:00,1.506,1.50615,1.5055,1.506,954000000.0
2009-04-28 14:55:00,1.506,1.5063,1.50565,1.50565,868600000.0
2009-04-28 15:00:00,1.50565,1.50575,1.5046,1.505,2053000000.0
2009-04-28 15:05:00,1.505,1.505,1.5041,1.50455,1513400000.0
2009-04-28 15:10:00,1.50455,1.50495,1.504,1.5042,1926200000.0
2009-04-28 15:15:00,1.5042,1.50435,1.50375,1.50395,1700400000.0
2009-04-28 15:20:00,1.50395,1.50415,1.5033,1.5036,1869800000.0
2009-04-28 15:25:00,1.50355,1.5041,1.5034,1.5038,1231400000.0
2009-04-28 15:30:00,1.50385,1.5045,1.50385,1.5045,1031400000.0
2009-04-28 15:35:00,1.5045,1.5047,1.504,1.50425,1470200000.0
2009-04-28 15:40:00,1.50425,1.505,1.50425,1.5049,832000000.0
2009-04-28 15:45:00,1.5049,1.5051,1.5047,1.505,677600000.0
2009-04-28 15:50:00,1.5049,1.5051,1.50475,1.505,1071400000.0
2009-04-28 15:55:00,1.505,1.50595,1.5049,1.5059,1250000000.0
2009-04-28 16:00:00,1.50605,1.50675,1.5052,1.50675,2028000000.0
2009-04-28 16:05:00,1.5068,1.5068,1.50585,1.506,1497000000.0
2009-04-28 16:10:00,1.506,1.5065,1.5058,1.5064,1458400000.0
2009-04-28 16:15:00,1.50635,1.50675,1.506,1.5067,1524000000.0
2009-04-28 16:20:00,1.5066,1.50715,1.50645,1.50705,1904000000.0
2009-04-28 16:25:00,1.5069,1.5071,1.5058,1.5058,1592900001.0
2009-04-28 16:30:00,1.5058,1.50585,1.5049,1.5049,1368300000.0
2009-04-28 16:35:00,1.5049,1.5065,1.5049,1.5062,1466800000.0
2009-04-28 16:40:00,1.5062,1.5067,1.5061,1.5066,865400000.0
2009-04-28 16:45:00,1.50655,1.5067,1.5058,1.50585,1790700000.0
2009-04-28 16:50:00,1.50585,1.50635,1.50565,1.5063,919200000.0
2009-04-28 16:55:00,1.5063,1.5064,1.5057,1.5057,1003800000.0
2009-04-28 17:00:00,1.5058,1.50605,1.5051,1.5058,1260000000.0
2009-04-28 17:05:00,1.5058,1.5058,1.50385,1.5042,1706600000.0
2009-04-28 17:10:00,1.5041,1.5045,1.5035,1.50355,1757400000.0
2009-04-28 17:15:00,1.50355,1.50385,1.50335,1.5037,1809000000.0
2009-04-28 17:20:00,1.5037,1.5041,1.5034,1.5037,847200000.0
2009-04-28 17:25:00,1.50365,1.5039,1.5035,1.5037,1160600000.0
2009-04-28 17:30:00,1.5037,1.504,1.50335,1.50375,1140400000.0
2009-04-28 17:35:00,1.50375,1.50395,1.5036,1.50375,984200000.0
2009-04-28 17:40:00,1.5039,1.5044,1.5036,1.5044,1521800000.0
2009-04-28 17:45:00,1.5044,1.50455,1.5037,1.5038,993000000.0
2009-04-28 17:50:00,1.5038,1.5041,1.5034,1.50375,1061500000.0
2009-04-28 17:55:00,1.5038,1.50465,1.50335,1.50415,1054100000.0
2009-04-28 18:00:00,1.5042,1.5046,1.50395,1.5046,930400000.0
2009-04-28 18:05:00,1.5045,1.5046,1.50395,1.50405,723200000.0
2009-04-28 18:10:00,1.5042,1.5042,1.5034,1.50355,784600000.0
2009-04-28 18:15:00,1.50355,1.5042,1.5035,1.5039,706600000.0
2009-04-28 18:20:00,1.5039,1.50395,1.5035,1.5038,251200000.0
2009-04-28 18:25:00,1.5038,1.5039,1.50365,1.5038,456000000.0
2009-04-28 18:30:00,1.50385,1.50415,1.50365,1.5038,1002900000.0
2009-04-28 18:35:00,1.5038,1.50395,1.5036,1.50375,835200000.0
2009-04-28 18:40:00,1.50375,1.5039,1.5034,1.5036,355800000.0
2009-04-28 18:45:00,1.5036,1.5038,1.50355,1.50365,225200000.0
2009-04-28 18:50:00,1.50355,1.5037,1.5035,1.5035,377600000.0
2009-04-28 18:55:00,1.5035,1.50375,1.50335,1.5035,732600000.0
2009-04-28 19:00:00,1.50355,1.50405,1.50335,1.5038,686400000.0
2009-04-28 19:05:00,1.5038,1.5042,1.5036,1.5038,880399998.0
2009-04-28 19:10:00,1.5038,1.5039,1.50365,1.50375,712000000.0
2009-04-28 19:15:00,1.50375,1.50415,1.5037,1.50405,525000000.0
2009-04-28 19:20:00,1.50405,1.5043,1.5037,1.5038,513200000.0
2009-04-28 19:25:00,1.50385,1.5043,1.50385,1.50405,288400000.0
2009-04-28 19:30:00,1.5041,1.5043,1.5037,1.5037,765000000.0
2009-04-28 19:35:00,1.50365,1.5039,1.5033,1.5033,1072799999.0
2009-04-28 19:40:00,1.5033,1.50345,1.50285,1.503,1370600000.0
2009-04-28 19:45:00,1.503,1.50305,1.5024,1.5025,840400000.0
2009-04-28 19:50:00,1.5025,1.50285,1.5022,1.5026,966400000.0
2009-04-28 19:55:00,1.50265,1.5028,1.5026,1.5026,538000000.0
2009-04-28 20:00:00,1.5026,1.50265,1.5025,1.50255,626600000.0
2009-04-28 20:05:00,1.5025,1.5031,1.50245,1.50285,390600000.0
2009-04-28 20:10:00,1.5029,1.5033,1.5028,1.50315,412800000.0
2009-04-28 20:15:00,1.50315,1.50335,1.5028,1.503,408400000.0
2009-04-28 20:20:00,1.503,1.50345,1.5029,1.5033,411800000.0
2009-04-28 20:25:00,1.5033,1.50375,1.50315,1.5036,591800000.0
2009-04-28 20:30:00,1.5036,1.50395,1.50295,1.50365,718000000.0
2009-04-28 20:35:00,1.50355,1.504,1.5031,1.50355,696000000.0
2009-04-28 20:40:00,1.50355,1.50415,1.50345,1.50375,802400000.0
2009-04-28 20:45:00,1.50375,1.5039,1.5031,1.50365,526000000.0
2009-04-28 20:50:00,1.50365,1.5043,1.50365,1.5041,177800000.0
2009-04-28 20:55:00,1.5041,1.50415,1.5036,1.50385,430800000.0
2009-04-28 21:00:00,1.50385,1.50425,1.50355,1.5041,536200000.0
2009-04-28 21:05:00,1.5041,1.50425,1.50395,1.50395,499800000.0
2009-04-28 21:10:00,1.50395,1.50415,1.5036,1.5037,572300000.0
2009-04-28 21:15:00,1.5035,1.5037,1.5029,1.5035,845900000.0
2009-04-28 21:20:00,1.5035,1.50365,1.5035,1.5035,725600000.0
2009-04-28 21:25:00,1.50355,1.50375,1.50335,1.5035,1024600001.0
2009-04-28 21:30:00,1.5035,1.5036,1.50305,1.5033,548900000.0
2009-04-28 21:35:00,1.5033,1.50365,1.5029,1.50365,552800000.0
2009-04-28 21:40:00,1.50355,1.50375,1.50275,1.5031,747600000.0
2009-04-28 21:45:00,1.5031,1.5031,1.50265,1.503,308600000.0
2009-04-28 21:50:00,1.5031,1.5033,1.5029,1.503,76400000.0
2009-04-28 21:55:00,1.50295,1.5032,1.5027,1.5029,247799999.0
2009-04-28 22:00:00,1.50285,1.503,1.50204,1.5028,203000000.0
2009-04-28 22:05:00,1.50275,1.50285,1.50255,1.50285,195200000.0
2009-04-28 22:10:00,1.50295,1.50305,1.50275,1.5028,57600000.0
2009-04-28 22:15:00,1.50235,1.5029,1.502,1.5027,245400000.0
2009-04-28 22:20:00,1.50265,1.50305,1.50265,1.50295,140800000.0
2009-04-28 22:25:00,1.50295,1.50305,1.5028,1.503,124000000.0
2009-04-28 22:30:00,1.50305,1.5033,1.50275,1.5029,226100000.0
2009-04-28 22:35:00,1.50295,1.5032,1.5025,1.5029,167300000.0
2009-04-28 22:40:00,1.5029,1.50305,1.50265,1.5028,292800000.0
2009-04-28 22:45:00,1.50275,1.50295,1.50245,1.50255,275800000.0
2009-04-28 22:50:00,1.50255,1.50265,1.5025,1.5025,287600000.0
2009-04-28 22:55:00,1.50217,1.50255,1.50182,1.5025,174400000.0
2009-04-28 23:00:00,1.50195,1.50239,1.50195,1.50215,221000000.0
2009-04-28 23:05:00,1.5025,1.5031,1.5025,1.50275,232200000.0
2009-04-28 23:10:00,1.5027,1.503,1.5027,1.503,118800000.0
2009-04-28 23:15:00,1.503,1.503,1.50275,1.50275,92400000.0
2009-04-28 23:20:00,1.5029,1.50315,1.50285,1.50285,102764200.0
2009-04-28 23:25:00,1.50285,1.503,1.5028,1.5028,137000000.0
2009-04-28 23:30:00,1.5028,1.50295,1.5028,1.5029,205400000.0
2009-04-28 23:35:00,1.5028,1.50295,1.5028,1.5028,113800000.0
2009-04-28 23:40:00,1.5028,1.5032,1.50188,1.50242,401800000.0
2009-04-28 23:45:00,1.50232,1.5028,1.50181,1.50265,228000000.0
2009-04-28 23:50:00,1.5025,1.5027,1.5025,1.50265,63400000.0
2009-04-28 23:55:00,1.5026,1.5027,1.5025,1.5025,120600000.0
2009-04-29 00:00:00,1.50255,1.5028,1.50255,1.50265,79400000.0
2009-04-29 00:05:00,1.50265,1.50275,1.50235,1.50255,173600000.0
2009-04-29 00:10:00,1.50255,1.50265,1.50164,1.50212,474000004.0
2009-04-29 00:15:00,1.5022,1.50245,1.50205,1.50235,152200000.0
2009-04-29 00:20:00,1.5023,1.5023,1.50126,1.50206,208000000.0
2009-04-29 00:25:00,1.5021,1.5022,1.5012,1.50195,353600000.0
2009-04-29 00:30:00,1.50195,1.5023,1.5016,1.50215,903000012.0
2009-04-29 00:35:00,1.502,1.50212,1.50149,1.5021,115000000.0
2009-04-29 00:40:00,1.50215,1.5022,1.50185,1.5019,96600000.0
2009-04-29 00:45:00,1.5019,1.50245,1.5018,1.50235,214400000.0
2009-04-29 00:50:00,1.50235,1.50245,1.50175,1.502,296000000.0
2009-04-29 00:55:00,1.5019,1.502,1.5012,1.5018,343600000.0
2009-04-29 01:00:00,1.5018,1.50185,1.5017,1.5018,260000000.0
2009-04-29 01:05:00,1.5018,1.50185,1.5018,1.5018,200000000.0
2009-04-29 01:10:00,1.5017,1.5019,1.5017,1.5018,231200000.0
2009-04-29 01:15:00,1.50162,1.5018,1.50116,1.5018,145400000.0
2009-04-29 01:20:00,1.50154,1.50175,1.50108,1.5017,127000000.0
2009-04-29 01:25:00,1.5018,1.502,1.50144,1.502,245800003.0
2009-04-29 01:30:00,1.502,1.503,1.50195,1.50195,545400000.0
2009-04-29 01:35:00,1.50195,1.5025,1.5018,1.50195,213800000.0
2009-04-29 01:40:00,1.5019,1.502,1.5018,1.5019,134400000.0
2009-04-29 01:45:00,1.5019,1.50195,1.5016,1.5018,553599996.0
2009-04-29 01:50:00,1.5018,1.50205,1.5017,1.50175,243400000.0
2009-04-29 01:55:00,1.50175,1.502,1.5017,1.5018,213000000.0
2009-04-29 02:00:00,1.5018,1.50185,1.5017,1.5018,528000000.0
2009-04-29 02:05:00,1.5018,1.502,1.50165,1.50165,406600000.0
2009-04-29 02:10:00,1.5017,1.5021,1.5017,1.5018,607400000.0
2009-04-29 02:15:00,1.5018,1.5026,1.5018,1.502,1026200000.0
2009-04-29 02:20:00,1.502,1.5024,1.50143,1.50225,453800000.0
2009-04-29 02:25:00,1.5023,1.50305,1.5022,1.5022,510600000.0
2009-04-29 02:30:00,1.5022,1.5027,1.5021,1.5025,530600000.0
2009-04-29 02:35:00,1.5025,1.50265,1.5022,1.5022,562000000.0
2009-04-29 02:40:00,1.5022,1.5024,1.50215,1.5023,181000000.0
2009-04-29 02:45:00,1.5023,1.5026,1.50225,1.5024,158200000.0
2009-04-29 02:50:00,1.50219,1.503,1.50156,1.5026,614200000.0
2009-04-29 02:55:00,1.5026,1.5032,1.5026,1.503,921200000.0
2009-04-29 03:00:00,1.50315,1.5034,1.503,1.5032,288800000.0
2009-04-29 03:05:00,1.5032,1.50345,1.50283,1.50296,295000000.0
2009-04-29 03:10:00,1.5032,1.5034,1.50282,1.5032,69800000.0
2009-04-29 03:15:00,1.5032,1.5042,1.5032,1.5039,746000000.0
2009-04-29 03:20:00,1.5039,1.50395,1.5036,1.50375,340800000.0
2009-04-29 03:25:00,1.50375,1.5039,1.50335,1.5035,505600000.0
2009-04-29 03:30:00,1.5035,1.50405,1.5033,1.50395,324800000.0
2009-04-29 03:35:00,1.50352,1.50425,1.50336,1.50379,416000000.0
2009-04-29 03:40:00,1.50384,1.5041,1.50352,1.5041,117200000.0
2009-04-29 03:45:00,1.5041,1.5041,1.50325,1.5033,387600000.0
2009-04-29 03:50:00,1.5033,1.50355,1.50275,1.50335,275200000.0
2009-04-29 03:55:00,1.50335,1.50365,1.503,1.5031,474400000.0
2009-04-29 04:00:00,1.50325,1.5036,1.50315,1.5035,597199995.0
2009-04-29 04:05:00,1.5035,1.50355,1.50296,1.50296,204000000.0
2009-04-29 04:10:00,1.5035,1.5039,1.50345,1.5037,520400000.0
2009-04-29 04:15:00,1.50375,1.50385,1.5027,1.503,737000000.0
2009-04-29 04:20:00,1.503,1.50395,1.503,1.5032,748200000.0
2009-04-29 04:25:00,1.5032,1.5035,1.50295,1.503,404400000.0
2009-04-29 04:30:00,1.50315,1.50375,1.50286,1.50355,320800000.0
2009-04-29 04:35:00,1.50355,1.50395,1.5035,1.50365,383600000.0
2009-04-29 04:40:00,1.50365,1.50405,1.50355,1.50385,348600000.0
2009-04-29 04:45:00,1.5039,1.50415,1.5035,1.5037,468800000.0
2009-04-29 04:50:00,1.5037,1.5038,1.5037,1.50375,230800000.0
2009-04-29 04:55:00,1.50375,1.50425,1.50375,1.504,197200000.0
2009-04-29 05:00:00,1.504,1.5043,1.504,1.50425,447000000.0
2009-04-29 05:05:00,1.50425,1.5051,1.5041,1.5044,451800000.0
2009-04-29 05:10:00,1.5044,1.50495,1.5044,1.50485,512600000.0
2009-04-29 05:15:00,1.50485,1.5051,1.5045,1.5047,660400000.0
2009-04-29 05:20:00,1.5047,1.5052,1.5045,1.505,1344600002.0
2009-04-29 05:25:00,1.505,1.5054,1.5048,1.5048,927199999.0
2009-04-29 05:30:00,1.5048,1.5049,1.5044,1.5046,506000000.0
2009-04-29 05:35:00,1.5047,1.5048,1.5046,1.50465,217000000.0
2009-04-29 05:40:00,1.5046,1.5049,1.5046,1.5046,171000000.0
2009-04-29 05:45:00,1.5046,1.5047,1.50446,1.50457,972200001.0
2009-04-29 05:50:00,1.5047,1.5049,1.5045,1.5046,320600000.0
2009-04-29 05:55:00,1.5046,1.505,1.5045,1.5049,491600000.0
2009-04-29 06:00:00,1.5049,1.50499,1.5044,1.5048,191200000.0
2009-04-29 06:05:00,1.5048,1.50505,1.5047,1.5049,538800000.0
2009-04-29 06:10:00,1.5049,1.5052,1.50473,1.505,251800000.0
2009-04-29 06:15:00,1.50477,1.5051,1.50436,1.50475,401800000.0
2009-04-29 06:20:00,1.5048,1.5048,1.5047,1.5048,188800000.0
2009-04-29 06:25:00,1.50475,1.50495,1.50456,1.5046,147200000.0
2009-04-29 06:30:00,1.50465,1.5051,1.5046,1.5048,148400000.0
2009-04-29 06:35:00,1.5048,1.5048,1.5043,1.5043,199200000.0
2009-04-29 06:40:00,1.50425,1.5044,1.5041,1.5044,577200000.0
2009-04-29 06:45:00,1.5043,1.5046,1.50425,1.5045,251600000.0
2009-04-29 06:50:00,1.5045,1.5045,1.5038,1.50415,712200000.0
2009-04-29 06:55:00,1.50415,1.50435,1.50365,1.50385,247000000.0
2009-04-29 07:00:00,1.50365,1.50435,1.50339,1.5042,409200000.0
2009-04-29 07:05:00,1.50435,1.5048,1.5042,1.5048,421600000.0
2009-04-29 07:10:00,1.5048,1.50545,1.5048,1.50545,534900000.0
2009-04-29 07:15:00,1.50545,1.5055,1.5049,1.50505,402600000.0
2009-04-29 07:20:00,1.5052,1.50555,1.5048,1.50555,647000000.0
2009-04-29 07:25:00,1.5055,1.5061,1.50525,1.50575,910000000.0
2009-04-29 07:30:00,1.50575,1.50625,1.50545,1.5056,658800000.0
2009-04-29 07:35:00,1.50565,1.5059,1.50545,1.50565,309000000.0
2009-04-29 07:40:00,1.50585,1.50595,1.50545,1.5058,294800000.0
2009-04-29 07:45:00,1.50555,1.506,1.50545,1.5057,347200000.0
2009-04-29 07:50:00,1.50585,1.50665,1.5058,1.50665,762600000.0
2009-04-29 07:55:00,1.50665,1.50665,1.50595,1.5061,645200000.0
2009-04-29 08:00:00,1.5061,1.5065,1.5059,1.5063,1093600000.0
2009-04-29 08:05:00,1.5063,1.5067,1.50615,1.5063,876000000.0
2009-04-29 08:10:00,1.5063,1.5066,1.50595,1.5063,742200000.0
2009-04-29 08:15:00,1.5063,1.50675,1.5062,1.5065,1037800000.0
2009-04-29 08:20:00,1.5065,1.50675,1.5062,1.5062,1136200000.0
2009-04-29 08:25:00,1.5062,1.50635,1.5057,1.5061,1281000000.0
2009-04-29 08:30:00,1.5061,1.50695,1.50545,1.50685,1684800000.0
2009-04-29 08:35:00,1.50685,1.5072,1.506,1.506,1028200000.0
2009-04-29 08:40:00,1.5062,1.5063,1.50545,1.5059,944800000.0
2009-04-29 08:45:00,1.50595,1.5064,1.50565,1.50635,1281199994.0
2009-04-29 08:50:00,1.50635,1.5064,1.5046,1.5046,1048799999.0
2009-04-29 08:55:00,1.5046,1.5052,1.5043,1.5044,872700000.0
2009-04-29 09:00:00,1.5044,1.50525,1.5043,1.50485,941800000.0
2009-04-29 09:05:00,1.50485,1.50535,1.50455,1.5046,1219999999.0
2009-04-29 09:10:00,1.50455,1.505,1.5039,1.5049,1060600000.0
2009-04-29 09:15:00,1.50505,1.5061,1.5049,1.5061,1783800002.0
2009-04-29 09:20:00,1.5061,1.50615,1.5042,1.505,1605600000.0
2009-04-29 09:25:00,1.505,1.5055,1.50465,1.5049,1970000002.0
2009-04-29 09:30:00,1.50505,1.50515,1.5043,1.5045,1263600000.0
2009-04-29 09:35:00,1.5045,1.50515,1.5044,1.5051,1067400000.0
2009-04-29 09:40:00,1.5052,1.5055,1.5045,1.505,1494000000.0
2009-04-29 09:45:00,1.50475,1.505,1.5043,1.5043,706000000.0
2009-04-29 09:50:00,1.5043,1.5052,1.5043,1.505,1269000000.0
2009-04-29 09:55:00,1.50515,1.5055,1.50485,1.5054,1126200000.0
2009-04-29 10:00:00,1.5054,1.50615,1.5053,1.5059,921400000.0
2009-04-29 10:05:00,1.5059,1.50605,1.5057,1.5058,1215600000.0
2009-04-29 10:10:00,1.5058,1.5058,1.5053,1.5055,695800000.0
2009-04-29 10:15:00,1.5056,1.5058,1.50475,1.505,1685200000.0
2009-04-29 10:20:00,1.505,1.5057,1.5049,1.5055,1622600000.0
2009-04-29 10:25:00,1.50545,1.5055,1.5048,1.5049,1095200000.0
2009-04-29 10:30:00,1.5049,1.5051,1.5047,1.5049,1302800000.0
2009-04-29 10:35:00,1.5049,1.505,1.5046,1.5049,1052000001.0
2009-04-29 10:40:00,1.50485,1.5053,1.5047,1.5052,1640000000.0
2009-04-29 10:45:00,1.5052,1.5053,1.5042,1.5046,1590000000.0
2009-04-29 10:50:00,1.5046,1.5048,1.5045,1.5047,954400000.0
2009-04-29 10:55:00,1.5047,1.50545,1.5047,1.50515,1585000000.0
2009-04-29 11:00:00,1.50515,1.5056,1.50465,1.5054,1270900000.0
2009-04-29 11:05:00,1.5054,1.5059,1.50525,1.5057,1261400000.0
2009-04-29 11:10:00,1.5057,1.5057,1.50485,1.5055,783800000.0
2009-04-29 11:15:00,1.5055,1.5057,1.505,1.5052,1500600000.0
2009-04-29 11:20:00,1.5052,1.50555,1.50495,1.505,1614500000.0
2009-04-29 11:25:00,1.505,1.5054,1.5045,1.50455,612000000.0
2009-04-29 11:30:00,1.50455,1.5056,1.5044,1.505,1391600000.0
2009-04-29 11:35:00,1.50505,1.5059,1.50495,1.5054,1199800000.0
2009-04-29 11:40:00,1.5054,1.5057,1.5049,1.50555,749000000.0
2009-04-29 11:45:00,1.5056,1.5059,1.5055,1.50575,875600000.0
2009-04-29 11:50:00,1.5058,1.5064,1.5058,1.5061,1171800000.0
2009-04-29 11:55:00,1.5061,1.5064,1.50555,1.5062,952800000.0
2009-04-29 12:00:00,1.5062,1.50635,1.5057,1.5059,895199999.0
2009-04-29 12:05:00,1.50585,1.5061,1.5055,1.5056,705000000.0
2009-04-29 12:10:00,1.5056,1.5059,1.5054,1.5056,1102799998.0
2009-04-29 12:15:00,1.5056,1.50615,1.5056,1.5061,1199200000.0
2009-04-29 12:20:00,1.50605,1.50615,1.50575,1.50605,995800000.0
2009-04-29 12:25:00,1.50595,1.50615,1.5048,1.5051,1073199999.0
2009-04-29 12:30:00,1.50515,1.50565,1.50485,1.5054,1221200000.0
2009-04-29 12:35:00,1.5054,1.5058,1.5045,1.5046,1197000000.0
2009-04-29 12:40:00,1.5046,1.50595,1.50395,1.50585,921800000.0
2009-04-29 12:45:00,1.5059,1.5063,1.5057,1.50625,870800000.0
2009-04-29 12:50:00,1.50625,1.50635,1.506,1.5062,1064800000.0
2009-04-29 12:55:00,1.5062,1.5065,1.5062,1.5063,1295800002.0
2009-04-29 13:00:00,1.50635,1.50655,1.50625,1.5063,1089600000.0
2009-04-29 13:05:00,1.5062,1.50655,1.5061,1.5065,732800000.0
2009-04-29 13:10:00,1.5065,1.5066,1.5065,1.5065,678800000.0
2009-04-29 13:15:00,1.5065,1.5066,1.5061,1.5063,869800000.0
2009-04-29 13:20:00,1.5063,1.50685,1.5063,1.50675,1090400002.0
2009-04-29 13:25:00,1.50675,1.50735,1.50665,1.507,1070200000.0
2009-04-29 13:30:00,1.507,1.50715,1.5064,1.5065,665400001.0
2009-04-29 13:35:00,1.5065,1.5066,1.506,1.5062,1123000000.0
2009-04-29 13:40:00,1.5063,1.5066,1.506,1.5065,1535000000.0
2009-04-29 13:45:00,1.5065,1.5069,1.5063,1.5067,1179200000.0
2009-04-29 13:50:00,1.50675,1.5071,1.5067,1.50705,1051999999.0
2009-04-29 13:55:00,1.50705,1.50715,1.50645,1.5065,1279800000.0
2009-04-29 14:00:00,1.50645,1.5069,1.50615,1.5067,1391300002.0
2009-04-29 14:05:00,1.5067,1.5068,1.5063,1.5065,792800000.0
2009-04-29 14:10:00,1.5065,1.50685,1.5064,1.50655,673600000.0
2009-04-29 14:15:00,1.5065,1.5066,1.50605,1.5064,676200000.0
2009-04-29 14:20:00,1.5064,1.5066,1.50625,1.5065,815400000.0
2009-04-29 14:25:00,1.5065,1.5069,1.5065,1.5066,900800000.0
2009-04-29 14:30:00,1.50655,1.50675,1.5058,1.50645,2029800000.0
2009-04-29 14:35:00,1.50645,1.5068,1.50615,1.5066,1396000000.0
2009-04-29 14:40:00,1.5066,1.50685,1.50635,1.5068,1636200000.0
2009-04-29 14:45:00,1.5068,1.50705,1.5064,1.5065,1009200000.0
2009-04-29 14:50:00,1.5065,1.50675,1.5062,1.5064,1904900002.0
2009-04-29 14:55:00,1.50645,1.5068,1.5063,1.5065,1643000003.0
2009-04-29 15:00:00,1.5065,1.50665,1.5063,1.5064,1588800003.0
2009-04-29 15:05:00,1.50635,1.5068,1.5062,1.5064,1449400000.0
2009-04-29 15:10:00,1.5064,1.50645,1.5055,1.5063,1402600000.0
2009-04-29 15:15:00,1.5063,1.5066,1.5059,1.5066,1443200000.0
2009-04-29 15:20:00,1.5066,1.5067,1.5063,1.50655,1026400000.0
2009-04-29 15:25:00,1.50655,1.5068,1.506,1.50645,1123200000.0
2009-04-29 15:30:00,1.5064,1.50645,1.50555,1.50595,1085600000.0
2009-04-29 15:35:00,1.5059,1.5065,1.5056,1.5065,1269500000.0
2009-04-29 15:40:00,1.5065,1.507,1.5065,1.50675,1033200000.0
2009-04-29 15:45:00,1.5068,1.5072,1.50675,1.5068,1666000000.0
2009-04-29 15:50:00,1.50685,1.50715,1.5068,1.5071,1556200000.0
2009-04-29 15:55:00,1.5071,1.5076,1.507,1.50725,1104200000.0
2009-04-29 16:00:00,1.5074,1.5074,1.5069,1.5071,1512400000.0
2009-04-29 16:05:00,1.5071,1.50715,1.5065,1.5065,1111000002.0
2009-04-29 16:10:00,1.5065,1.50675,1.5063,1.5065,1285700003.0
2009-04-29 16:15:00,1.5065,1.50665,1.5062,1.50645,1407700001.0
2009-04-29 16:20:00,1.50645,1.50725,1.50645,1.50695,1176800000.0
2009-04-29 16:25:00,1.50695,1.5073,1.5064,1.5064,792400000.0
2009-04-29 16:30:00,1.50635,1.50675,1.50595,1.50665,1489400000.0
2009-04-29 16:35:00,1.50665,1.5067,1.50625,1.5064,758700000.0
2009-04-29 16:40:00,1.5064,1.5064,1.506,1.50605,1182500000.0
2009-04-29 16:45:00,1.50605,1.5064,1.5056,1.50615,1474600005.0
2009-04-29 16:50:00,1.50615,1.50685,1.50605,1.50675,1658700000.0
2009-04-29 16:55:00,1.50675,1.5074,1.50665,1.50725,1230200000.0
2009-04-29 17:00:00,1.5073,1.5075,1.50685,1.50695,1399800000.0
2009-04-29 17:05:00,1.507,1.5071,1.50675,1.5068,777600000.0
2009-04-29 17:10:00,1.5068,1.50715,1.50675,1.5069,1072400000.0
2009-04-29 17:15:00,1.5069,1.5077,1.50665,1.5077,883800000.0
2009-04-29 17:20:00,1.50775,1.5088,1.50755,1.50865,1948600000.0
2009-04-29 17:25:00,1.5086,1.50925,1.5077,1.5077,2190199999.0
2009-04-29 17:30:00,1.5077,1.5089,1.5074,1.5078,1930300000.0
2009-04-29 17:35:00,1.5078,1.5081,1.50755,1.5077,1459600000.0
2009-04-29 17:40:00,1.5077,1.50805,1.50725,1.5074,918000000.0
2009-04-29 17:45:00,1.5074,1.5076,1.50615,1.50735,1938200000.0
2009-04-29 17:50:00,1.5073,1.50765,1.50725,1.5074,1638900000.0
2009-04-29 17:55:00,1.50745,1.5075,1.5066,1.50695,1068400000.0
2009-04-29 18:00:00,1.50695,1.50775,1.50655,1.5073,1007000000.0
2009-04-29 18:05:00,1.5073,1.5078,1.50685,1.5072,1122900000.0
2009-04-29 18:10:00,1.507,1.5072,1.50665,1.5071,844000000.0
2009-04-29 18:15:00,1.5071,1.50795,1.5071,1.5079,1178600001.0
2009-04-29 18:20:00,1.5079,1.5079,1.5077,1.5078,356000000.0
2009-04-29 18:25:00,1.5078,1.5081,1.5078,1.5081,553800000.0
2009-04-29 18:30:00,1.5079,1.50885,1.5078,1.5085,945400000.0
2009-04-29 18:35:00,1.5085,1.5092,1.50805,1.50905,861600000.0
2009-04-29 18:40:00,1.50905,1.5094,1.509,1.5094,627400000.0
2009-04-29 18:45:00,1.50945,1.5103,1.5092,1.5097,978200001.0
2009-04-29 18:50:00,1.5097,1.5098,1.509,1.5092,621800000.0
2009-04-29 18:55:00,1.5093,1.5094,1.5092,1.5093,260800000.0
2009-04-29 19:00:00,1.50925,1.50945,1.5084,1.5086,426500000.0
2009-04-29 19:05:00,1.5086,1.50935,1.5086,1.5091,511400000.0
2009-04-29 19:10:00,1.5092,1.5094,1.5091,1.5092,381200000.0
2009-04-29 19:15:00,1.5092,1.51015,1.5092,1.5101,650800000.0
2009-04-29 19:20:00,1.5101,1.51035,1.50955,1.5097,419000000.0
2009-04-29 19:25:00,1.5097,1.51055,1.5097,1.5105,359600000.0
2009-04-29 19:30:00,1.5105,1.51075,1.5097,1.5103,922600002.0
2009-04-29 19:35:00,1.5103,1.5105,1.5102,1.5104,456000000.0
2009-04-29 19:40:00,1.5104,1.5107,1.5103,1.5105,445000000.0
2009-04-29 19:45:00,1.51035,1.5104,1.5093,1.5094,632200000.0
2009-04-29 19:50:00,1.5094,1.50965,1.5092,1.5095,175900000.0
2009-04-29 19:55:00,1.5094,1.5095,1.5085,1.5091,550400000.0
2009-04-29 20:00:00,1.5091,1.50925,1.50885,1.5091,420600000.0
2009-04-29 20:05:00,1.5091,1.5103,1.5088,1.51,428400000.0
2009-04-29 20:10:00,1.51,1.51035,1.5095,1.5097,677000000.0
2009-04-29 20:15:00,1.5097,1.51085,1.5073,1.51005,1073500000.0
2009-04-29 20:20:00,1.51015,1.5107,1.5084,1.50945,1599600000.0
2009-04-29 20:25:00,1.5096,1.5106,1.509,1.50935,1472000000.0
2009-04-29 20:30:00,1.5092,1.51045,1.50885,1.51045,1896800000.0
2009-04-29 20:35:00,1.5105,1.51095,1.5104,1.5105,1157600000.0
2009-04-29 20:40:00,1.5105,1.511,1.5101,1.5103,836000000.0
2009-04-29 20:45:00,1.5103,1.5106,1.50995,1.5101,674600000.0
2009-04-29 20:50:00,1.5101,1.5103,1.5088,1.509,894800000.0
2009-04-29 20:55:00,1.509,1.5095,1.50815,1.50915,963100000.0
2009-04-29 21:00:00,1.50925,1.5095,1.509,1.5094,512400000.0
2009-04-29 21:05:00,1.50945,1.51,1.5094,1.50975,639600000.0
2009-04-29 21:10:00,1.5097,1.5099,1.5084,1.50885,865600000.0
2009-04-29 21:15:00,1.50895,1.5091,1.50865,1.5087,759000000.0
2009-04-29 21:20:00,1.5087,1.5089,1.5074,1.5077,842600000.0
2009-04-29 21:25:00,1.5077,1.5077,1.5059,1.5075,1317800000.0
2009-04-29 21:30:00,1.50745,1.5078,1.5068,1.5077,863400000.0
2009-04-29 21:35:00,1.5077,1.5078,1.5074,1.5076,423800000.0
2009-04-29 21:40:00,1.5077,1.5077,1.5065,1.50675,655800000.0
2009-04-29 21:45:00,1.5069,1.5074,1.50585,1.50695,1216400000.0
2009-04-29 21:50:00,1.5071,1.5075,1.5067,1.507,832800000.0
2009-04-29 21:55:00,1.507,1.5074,1.5065,1.5069,579600000.0
2009-04-29 22:00:00,1.5069,1.50755,1.50655,1.5075,451800000.0
2009-04-29 22:05:00,1.5075,1.5081,1.50705,1.5076,402800000.0
2009-04-29 22:10:00,1.50755,1.5076,1.50715,1.5074,151600000.0
2009-04-29 22:15:00,1.50745,1.50755,1.50735,1.5074,43200000.0
2009-04-29 22:20:00,1.5074,1.5075,1.5063,1.50705,266800000.0
2009-04-29 22:25:00,1.5066,1.5076,1.5066,1.507,315600000.0
2009-04-29 22:30:00,1.5069,1.5072,1.5069,1.507,123000000.0
2009-04-29 22:35:00,1.50672,1.5077,1.50647,1.50705,259400000.0
2009-04-29 22:40:00,1.50715,1.50815,1.50715,1.5079,297400000.0
2009-04-29 22:45:00,1.50785,1.50865,1.5077,1.5081,222500000.0
2009-04-29 22:50:00,1.50795,1.50825,1.50745,1.5076,227800000.0
2009-04-29 22:55:00,1.50765,1.50805,1.50745,1.50795,139200000.0
2009-04-29 23:00:00,1.5082,1.5084,1.50635,1.50685,119400000.0
2009-04-29 23:05:00,1.5071,1.5073,1.50625,1.5071,135600000.0
2009-04-29 23:10:00,1.5073,1.50775,1.50611,1.50678,341900000.0
2009-04-29 23:15:00,1.5069,1.50705,1.5065,1.50675,115600000.0
2009-04-29 23:20:00,1.50675,1.50705,1.50675,1.507,102600000.0
2009-04-29 23:25:00,1.5071,1.50735,1.50619,1.50735,223600000.0
2009-04-29 23:30:00,1.5072,1.50795,1.5071,1.50735,151200000.0
2009-04-29 23:35:00,1.5073,1.5076,1.50649,1.50699,173200000.0
2009-04-29 23:40:00,1.50725,1.50765,1.50715,1.50715,119400000.0
2009-04-29 23:45:00,1.5071,1.50715,1.50631,1.50715,139400000.0
2009-04-29 23:50:00,1.50705,1.50715,1.5063,1.5071,106400000.0
2009-04-29 23:55:00,1.5071,1.5071,1.50635,1.5065,302000000.0
2009-04-30 00:00:00,1.50665,1.507,1.5066,1.5066,218399999.0
2009-04-30 00:05:00,1.5066,1.5068,1.5065,1.5066,204400000.0
2009-04-30 00:10:00,1.5066,1.50665,1.5066,1.50665,98400000.0
2009-04-30 00:15:00,1.5066,1.5074,1.5066,1.5069,193200000.0
2009-04-30 00:20:00,1.50695,1.50705,1.50665,1.50676,87400000.0
2009-04-30 00:25:00,1.50685,1.50695,1.5068,1.5068,185600000.0
2009-04-30 00:30:00,1.5068,1.5068,1.5062,1.50635,230400000.0
2009-04-30 00:35:00,1.50635,1.5068,1.50591,1.5068,116000000.0
2009-04-30 00:40:00,1.5068,1.50715,1.5066,1.5071,354200000.0
2009-04-30 00:45:00,1.50715,1.5074,1.50705,1.5071,439600000.0
2009-04-30 00:50:00,1.5071,1.5074,1.50685,1.5072,169600000.0
2009-04-30 00:55:00,1.5072,1.50725,1.5071,1.5071,97000000.0
2009-04-30 01:00:00,1.5071,1.50715,1.506,1.5061,596700000.0
2009-04-30 01:05:00,1.50615,1.5066,1.5061,1.5063,247800000.0
2009-04-30 01:10:00,1.5063,1.50665,1.5063,1.50645,76400000.0
2009-04-30 01:15:00,1.5065,1.5071,1.5064,1.50695,554200000.0
2009-04-30 01:20:00,1.50695,1.507,1.5068,1.5068,161600000.0
2009-04-30 01:25:00,1.5069,1.5073,1.50685,1.5071,491000000.0
2009-04-30 01:30:00,1.5072,1.5072,1.50639,1.5068,204000000.0
2009-04-30 01:35:00,1.50672,1.507,1.50632,1.5067,394000000.0
2009-04-30 01:40:00,1.5071,1.5073,1.507,1.5073,161200000.0
2009-04-30 01:45:00,1.50703,1.5074,1.50657,1.5072,189600000.0
2009-04-30 01:50:00,1.5072,1.5072,1.50653,1.50702,213400000.0
2009-04-30 01:55:00,1.50687,1.5072,1.50644,1.50685,165800000.0
2009-04-30 02:00:00,1.50685,1.50725,1.5067,1.5072,330400000.0
2009-04-30 02:05:00,1.5072,1.50725,1.5072,1.5072,547000000.0
2009-04-30 02:10:00,1.5072,1.50765,1.5057,1.50705,1377400000.0
2009-04-30 02:15:00,1.507,1.5075,1.5066,1.5068,688800000.0
2009-04-30 02:20:00,1.50685,1.50725,1.50645,1.50715,305200000.0
2009-04-30 02:25:00,1.50715,1.5076,1.50685,1.50695,493600000.0
2009-04-30 02:30:00,1.5069,1.50745,1.50645,1.5073,573600000.0
2009-04-30 02:35:00,1.5074,1.50795,1.5074,1.5077,353200000.0
2009-04-30 02:40:00,1.5077,1.50835,1.5077,1.5077,611800000.0
2009-04-30 02:45:00,1.5077,1.5077,1.50685,1.5072,598800000.0
2009-04-30 02:50:00,1.5072,1.5079,1.5072,1.5076,534400000.0
2009-04-30 02:55:00,1.5076,1.5076,1.5065,1.507,972000002.0
2009-04-30 03:00:00,1.5071,1.5076,1.507,1.5071,623200000.0
2009-04-30 03:05:00,1.5071,1.5074,1.5068,1.50715,311600000.0
2009-04-30 03:10:00,1.507,1.5071,1.50665,1.5068,181200000.0
2009-04-30 03:15:00,1.5068,1.5071,1.50675,1.507,460400000.0
2009-04-30 03:20:00,1.507,1.50725,1.50695,1.50695,261800000.0
2009-04-30 03:25:00,1.507,1.50725,1.507,1.5071,258600000.0
2009-04-30 03:30:00,1.50715,1.5075,1.50615,1.5075,504600000.0
2009-04-30 03:35:00,1.5075,1.5075,1.5073,1.50745,129200000.0
2009-04-30 03:40:00,1.50745,1.5079,1.50725,1.5077,470800000.0
2009-04-30 03:45:00,1.50765,1.5077,1.5075,1.5076,114000000.0
2009-04-30 03:50:00,1.50755,1.5076,1.5075,1.5076,459800000.0
2009-04-30 03:55:00,1.5076,1.5078,1.50725,1.50725,714000000.0
2009-04-30 04:00:00,1.50715,1.5078,1.507,1.50765,446200000.0
2009-04-30 04:05:00,1.50775,1.50805,1.5074,1.50805,588800000.0
2009-04-30 04:10:00,1.50805,1.5082,1.5074,1.5075,412800000.0
2009-04-30 04:15:00,1.5075,1.5075,1.50695,1.5072,172800000.0
2009-04-30 04:20:00,1.5072,1.5073,1.5072,1.5072,378000000.0
2009-04-30 04:25:00,1.5072,1.5074,1.5071,1.5072,155600000.0
2009-04-30 04:30:00,1.5072,1.50735,1.50715,1.5072,372200000.0
2009-04-30 04:35:00,1.5072,1.5075,1.507,1.5075,201400000.0
2009-04-30 04:40:00,1.5075,1.50795,1.50664,1.5079,282600000.0
2009-04-30 04:45:00,1.50805,1.50815,1.5076,1.5076,591600000.0
2009-04-30 04:50:00,1.5076,1.50785,1.5071,1.50715,748600000.0
2009-04-30 04:55:00,1.50725,1.5078,1.50685,1.5074,491000000.0
2009-04-30 05:00:00,1.50735,1.50755,1.5073,1.5073,159800000.0
2009-04-30 05:05:00,1.50735,1.5079,1.5072,1.5076,920000000.0
2009-04-30 05:10:00,1.5076,1.50775,1.5075,1.50755,419200000.0
2009-04-30 05:15:00,1.5075,1.5076,1.5066,1.5071,482000000.0
2009-04-30 05:20:00,1.5071,1.50745,1.50666,1.5074,121200000.0
2009-04-30 05:25:00,1.5074,1.5079,1.5074,1.50765,419000000.0
2009-04-30 05:30:00,1.50741,1.5083,1.50698,1.50815,323000000.0
2009-04-30 05:35:00,1.50815,1.50845,1.507,1.507,750600000.0
2009-04-30 05:40:00,1.507,1.50755,1.507,1.5075,301200000.0
2009-04-30 05:45:00,1.5075,1.5076,1.5075,1.5076,193200000.0
2009-04-30 05:50:00,1.5076,1.50785,1.50745,1.5075,356800000.0
2009-04-30 05:55:00,1.5075,1.50765,1.50745,1.5075,527800000.0
2009-04-30 06:00:00,1.5075,1.50775,1.5065,1.5069,1025200000.0
2009-04-30 06:05:00,1.5064,1.50665,1.5058,1.50615,825000000.0
2009-04-30 06:10:00,1.50615,1.50615,1.5059,1.5061,549800000.0
2009-04-30 06:15:00,1.50605,1.5061,1.5056,1.5058,564400000.0
2009-04-30 06:20:00,1.5058,1.50595,1.50535,1.50565,603600000.0
2009-04-30 06:25:00,1.50575,1.5064,1.50525,1.5064,400600000.0
2009-04-30 06:30:00,1.5064,1.5065,1.5057,1.5057,386800000.0
2009-04-30 06:35:00,1.5057,1.5057,1.50479,1.5057,343000000.0
2009-04-30 06:40:00,1.5057,1.5058,1.5055,1.5057,295400000.0
2009-04-30 06:45:00,1.5056,1.5065,1.5056,1.50625,464600000.0
2009-04-30 06:50:00,1.50625,1.50645,1.50554,1.50645,183000000.0
2009-04-30 06:55:00,1.5064,1.50685,1.5062,1.5065,364800000.0
2009-04-30 07:00:00,1.5065,1.50695,1.50587,1.5068,333800000.0
2009-04-30 07:05:00,1.5068,1.50695,1.5065,1.5065,402000000.0
2009-04-30 07:10:00,1.5065,1.50675,1.5065,1.5066,153200000.0
2009-04-30 07:15:00,1.50665,1.50675,1.5065,1.5065,230600000.0
2009-04-30 07:20:00,1.5065,1.5071,1.5065,1.5071,361600000.0
2009-04-30 07:25:00,1.507,1.5072,1.5057,1.5059,813800000.0
2009-04-30 07:30:00,1.50585,1.50595,1.50545,1.50555,701000000.0
2009-04-30 07:35:00,1.5055,1.5058,1.50485,1.5058,775400000.0
2009-04-30 07:40:00,1.50575,1.50605,1.5055,1.50575,497800000.0
2009-04-30 07:45:00,1.5058,1.50595,1.5057,1.50595,242600000.0
2009-04-30 07:50:00,1.506,1.5063,1.50585,1.5061,530000000.0
2009-04-30 07:55:00,1.5061,1.5067,1.5057,1.5062,621000000.0
2009-04-30 08:00:00,1.5062,1.5063,1.5057,1.5062,815000000.0
2009-04-30 08:05:00,1.5062,1.507,1.50545,1.5068,699200000.0
2009-04-30 08:10:00,1.5068,1.50715,1.5066,1.50705,803200000.0
2009-04-30 08:15:00,1.507,1.5077,1.50615,1.507,1375400000.0
2009-04-30 08:20:00,1.507,1.50755,1.5062,1.50685,1302000000.0
2009-04-30 08:25:00,1.5068,1.5073,1.5063,1.5069,939600000.0
2009-04-30 08:30:00,1.5069,1.50725,1.50675,1.507,937200000.0
2009-04-30 08:35:00,1.507,1.50725,1.5065,1.5069,682400000.0
2009-04-30 08:40:00,1.5069,1.5092,1.50685,1.50795,1106000000.0
2009-04-30 08:45:00,1.50825,1.50825,1.50695,1.50765,1267600000.0
2009-04-30 08:50:00,1.50765,1.509,1.50765,1.50875,1413000000.0
2009-04-30 08:55:00,1.5088,1.5093,1.5084,1.5091,1192000000.0
2009-04-30 09:00:00,1.5091,1.5105,1.509,1.5102,1480900000.0
2009-04-30 09:05:00,1.51005,1.51075,1.51,1.5103,1608400000.0
2009-04-30 09:10:00,1.5103,1.51125,1.51015,1.5111,1661400001.0
2009-04-30 09:15:00,1.5111,1.5115,1.5109,1.5112,1118000001.0
2009-04-30 09:20:00,1.5113,1.5117,1.511,1.51115,1010900000.0
2009-04-30 09:25:00,1.5112,1.5112,1.5104,1.51075,1074600000.0
2009-04-30 09:30:00,1.51075,1.5118,1.5103,1.5118,1309000000.0
2009-04-30 09:35:00,1.51185,1.51265,1.5114,1.5125,1559600000.0
2009-04-30 09:40:00,1.5125,1.51255,1.5118,1.51245,1709400002.0
2009-04-30 09:45:00,1.51245,1.5126,1.5121,1.5123,1608600001.0
2009-04-30 09:50:00,1.51225,1.5124,1.51205,1.51235,1047200000.0
2009-04-30 09:55:00,1.51235,1.5124,1.51195,1.5123,1218800000.0
2009-04-30 10:00:00,1.5123,1.5125,1.5117,1.5117,1703900000.0
2009-04-30 10:05:00,1.5117,1.5118,1.5114,1.5114,887200000.0
2009-04-30 10:10:00,1.51135,1.51165,1.51045,1.5105,1513400000.0
2009-04-30 10:15:00,1.5105,1.51105,1.5102,1.511,1019800000.0
2009-04-30 10:20:00,1.511,1.511,1.51035,1.51035,903600000.0
2009-04-30 10:25:00,1.5104,1.5107,1.5101,1.5103,1376000000.0
2009-04-30 10:30:00,1.51025,1.51065,1.5102,1.5105,1462800003.0
2009-04-30 10:35:00,1.5105,1.5107,1.5103,1.51045,1506800000.0
2009-04-30 10:40:00,1.51045,1.51105,1.5103,1.5105,1377800000.0
2009-04-30 10:45:00,1.5105,1.5108,1.51045,1.5106,1428200000.0
2009-04-30 10:50:00,1.5106,1.5107,1.51,1.51,956300000.0
2009-04-30 10:55:00,1.51,1.51,1.5089,1.50915,1469500000.0
2009-04-30 11:00:00,1.50915,1.5094,1.5084,1.5093,1519600000.0
2009-04-30 11:05:00,1.5093,1.5095,1.5088,1.50885,1173999999.0
2009-04-30 11:10:00,1.5089,1.5092,1.5087,1.50895,1056200004.0
2009-04-30 11:15:00,1.509,1.5093,1.50815,1.5092,1314400003.0
2009-04-30 11:20:00,1.5092,1.5097,1.5092,1.5095,1224800000.0
2009-04-30 11:25:00,1.5094,1.50975,1.5092,1.50925,1002200000.0
2009-04-30 11:30:00,1.5092,1.5102,1.50915,1.51015,1279600000.0
2009-04-30 11:35:00,1.5102,1.5102,1.5086,1.5089,1616000000.0
2009-04-30 11:40:00,1.5089,1.50975,1.5085,1.5085,1590300000.0
2009-04-30 11:45:00,1.50845,1.50905,1.5083,1.5089,1292800000.0
2009-04-30 11:50:00,1.5089,1.50995,1.5088,1.5097,1123800000.0
2009-04-30 11:55:00,1.5097,1.5098,1.5086,1.5088,1657600000.0
2009-04-30 12:00:00,1.5089,1.5108,1.50885,1.5108,1918000000.0
2009-04-30 12:05:00,1.5108,1.5108,1.5099,1.51005,1340200000.0
2009-04-30 12:10:00,1.51,1.51005,1.509,1.5092,1602500001.0
2009-04-30 12:15:00,1.5092,1.5095,1.5091,1.5092,881400000.0
2009-04-30 12:20:00,1.5092,1.50925,1.5088,1.509,1098600000.0
2009-04-30 12:25:00,1.509,1.5106,1.509,1.50995,1436200002.0
2009-04-30 12:30:00,1.50995,1.51025,1.509,1.50905,1130200000.0
2009-04-30 12:35:00,1.509,1.5095,1.509,1.5092,1296000000.0
2009-04-30 12:40:00,1.5092,1.50945,1.5091,1.5091,581200000.0
2009-04-30 12:45:00,1.50915,1.5093,1.5086,1.5086,887000000.0
2009-04-30 12:50:00,1.5086,1.5086,1.5077,1.5081,1608200000.0
2009-04-30 12:55:00,1.50805,1.5088,1.5077,1.508,1383999998.0
2009-04-30 13:00:00,1.508,1.5091,1.5077,1.5087,1347800000.0
2009-04-30 13:05:00,1.50875,1.5088,1.5084,1.5086,1013700000.0
2009-04-30 13:10:00,1.5086,1.50885,1.5082,1.5084,1492900000.0
2009-04-30 13:15:00,1.5077,1.5087,1.5077,1.50845,1020000000.0
2009-04-30 13:20:00,1.5085,1.5089,1.50845,1.5088,626600000.0
2009-04-30 13:25:00,1.5088,1.50895,1.5082,1.50865,1055400000.0
2009-04-30 13:30:00,1.50875,1.50885,1.50735,1.50815,1241999998.0
2009-04-30 13:35:00,1.50815,1.50845,1.5073,1.5079,1247000000.0
2009-04-30 13:40:00,1.5079,1.5084,1.5073,1.5073,1216100000.0
2009-04-30 13:45:00,1.5073,1.5076,1.5072,1.50735,1037400000.0
2009-04-30 13:50:00,1.50735,1.50815,1.5073,1.5078,831700000.0
2009-04-30 13:55:00,1.50785,1.508,1.5075,1.5075,815400000.0
2009-04-30 14:00:00,1.5075,1.50765,1.5072,1.5075,968000000.0
2009-04-30 14:05:00,1.5076,1.5076,1.50665,1.50685,949500000.0
2009-04-30 14:10:00,1.5069,1.5069,1.50625,1.5066,971400000.0
2009-04-30 14:15:00,1.5066,1.5075,1.5066,1.5073,1392200000.0
2009-04-30 14:20:00,1.5073,1.50735,1.5065,1.5071,1428100000.0
2009-04-30 14:25:00,1.5071,1.50715,1.5055,1.5061,1423700000.0
2009-04-30 14:30:00,1.5062,1.5068,1.5059,1.50675,1587600000.0
2009-04-30 14:35:00,1.5068,1.50685,1.5057,1.5062,1221800000.0
2009-04-30 14:40:00,1.5062,1.5068,1.5059,1.50605,1657400000.0
2009-04-30 14:45:00,1.506,1.5066,1.50585,1.50625,1319800000.0
2009-04-30 14:50:00,1.50625,1.507,1.50595,1.507,1194200000.0
2009-04-30 14:55:00,1.507,1.5071,1.5065,1.507,1417800000.0
2009-04-30 15:00:00,1.507,1.5078,1.5068,1.50775,1414200002.0
2009-04-30 15:05:00,1.50785,1.508,1.50745,1.5078,1618100000.0
2009-04-30 15:10:00,1.50775,1.50875,1.5076,1.5087,1658000002.0
2009-04-30 15:15:00,1.5086,1.5088,1.50815,1.5085,1137400000.0
2009-04-30 15:20:00,1.5085,1.50905,1.50845,1.5086,924900000.0
2009-04-30 15:25:00,1.50855,1.5089,1.50845,1.50865,1612800000.0
2009-04-30 15:30:00,1.5087,1.50885,1.5078,1.5081,1816799999.0
2009-04-30 15:35:00,1.5081,1.50815,1.5071,1.50735,2030100000.0
2009-04-30 15:40:00,1.50735,1.50775,1.5071,1.5074,1536000000.0
2009-04-30 15:45:00,1.5074,1.5076,1.506,1.50655,1653399998.0
2009-04-30 15:50:00,1.5066,1.50735,1.5065,1.5072,1195500000.0
2009-04-30 15:55:00,1.5072,1.5083,1.50705,1.50805,1400700000.0
2009-04-30 16:00:00,1.5079,1.50825,1.5078,1.5081,1387800001.0
2009-04-30 16:05:00,1.50805,1.5087,1.50795,1.5082,1603400000.0
2009-04-30 16:10:00,1.5082,1.509,1.5082,1.5088,1344800000.0
2009-04-30 16:15:00,1.5089,1.5096,1.5088,1.5093,1255800000.0
2009-04-30 16:20:00,1.50925,1.5094,1.5088,1.509,996300000.0
2009-04-30 16:25:00,1.50905,1.5093,1.5089,1.50895,887600000.0
2009-04-30 16:30:00,1.50895,1.5092,1.50875,1.50895,1178600000.0
2009-04-30 16:35:00,1.509,1.5093,1.5088,1.5093,1100400001.0
2009-04-30 16:40:00,1.5093,1.5094,1.50885,1.5091,1046600000.0
2009-04-30 16:45:00,1.5091,1.5092,1.5086,1.5089,1366800003.0
2009-04-30 16:50:00,1.50895,1.50925,1.5087,1.5091,1020200000.0
2009-04-30 16:55:00,1.5091,1.50935,1.5086,1.5091,1475500000.0
2009-04-30 17:00:00,1.50915,1.50955,1.5091,1.5095,1005200000.0
2009-04-30 17:05:00,1.5095,1.5098,1.5092,1.5096,1219000000.0
2009-04-30 17:10:00,1.5096,1.51095,1.5096,1.5107,1236400000.0
2009-04-30 17:15:00,1.5107,1.511,1.50945,1.50985,1637600000.0
2009-04-30 17:20:00,1.50985,1.5103,1.50955,1.5102,1244400000.0
2009-04-30 17:25:00,1.51025,1.5104,1.5095,1.5096,1063000000.0
2009-04-30 17:30:00,1.5096,1.5097,1.50845,1.5094,1524800000.0
2009-04-30 17:35:00,1.5094,1.51,1.5089,1.5092,1541100000.0
2009-04-30 17:40:00,1.50925,1.50955,1.509,1.5091,1505000001.0
2009-04-30 17:45:00,1.5092,1.51085,1.509,1.51065,1456800000.0
2009-04-30 17:50:00,1.51065,1.5107,1.5095,1.50965,960600000.0
2009-04-30 17:55:00,1.50965,1.5105,1.50915,1.5102,1039400000.0
2009-04-30 18:00:00,1.5102,1.51045,1.51,1.51,546600000.0
2009-04-30 18:05:00,1.51005,1.5102,1.50965,1.50985,853400000.0
2009-04-30 18:10:00,1.50985,1.5105,1.50985,1.51005,930600000.0
2009-04-30 18:15:00,1.51,1.5103,1.51,1.51,489200000.0
2009-04-30 18:20:00,1.5101,1.51065,1.51,1.5104,1027000000.0
2009-04-30 18:25:00,1.5104,1.5106,1.51005,1.5106,783200000.0
2009-04-30 18:30:00,1.5106,1.51075,1.5103,1.5104,690600000.0
2009-04-30 18:35:00,1.5104,1.5104,1.5093,1.50965,665000000.0
2009-04-30 18:40:00,1.50965,1.5106,1.5096,1.5101,908200000.0
2009-04-30 18:45:00,1.5101,1.5103,1.50945,1.5097,980000000.0
2009-04-30 18:50:00,1.5096,1.5097,1.50895,1.50935,649400000.0
2009-04-30 18:55:00,1.5092,1.5097,1.5092,1.5094,970200000.0
2009-04-30 19:00:00,1.5094,1.5108,1.50925,1.5105,916600000.0
2009-04-30 19:05:00,1.5105,1.51085,1.5101,1.51065,764400000.0
2009-04-30 19:10:00,1.5106,1.5113,1.5106,1.5112,852000000.0
2009-04-30 19:15:00,1.51125,1.51125,1.51,1.5102,1027400000.0
2009-04-30 19:20:00,1.5102,1.51025,1.50935,1.5097,930400000.0
2009-04-30 19:25:00,1.5097,1.51,1.5093,1.5098,799200000.0
2009-04-30 19:30:00,1.5097,1.5106,1.5097,1.51045,431000000.0
2009-04-30 19:35:00,1.5104,1.5107,1.51,1.51,518600000.0
2009-04-30 19:40:00,1.51,1.511,1.5099,1.5109,506200000.0
2009-04-30 19:45:00,1.5109,1.5109,1.5099,1.51035,428600000.0
2009-04-30 19:50:00,1.51025,1.5111,1.5102,1.51105,338400000.0
2009-04-30 19:55:00,1.511,1.5111,1.51055,1.51065,170400000.0
2009-04-30 20:00:00,1.5107,1.5113,1.5107,1.51125,340500000.0
2009-04-30 20:05:00,1.5113,1.5114,1.51095,1.5111,542400000.0
2009-04-30 20:10:00,1.51105,1.5114,1.51065,1.5107,935600000.0
2009-04-30 20:15:00,1.5107,1.5113,1.5107,1.5111,741400000.0
2009-04-30 20:20:00,1.5111,1.5113,1.51095,1.5111,525000000.0
2009-04-30 20:25:00,1.511,1.5111,1.5108,1.511,408600000.0
2009-04-30 20:30:00,1.511,1.5111,1.51075,1.5109,229000000.0
2009-04-30 20:35:00,1.5109,1.5111,1.5108,1.5109,261000000.0
2009-04-30 20:40:00,1.5109,1.5109,1.51075,1.51085,367400000.0
2009-04-30 20:45:00,1.5109,1.5111,1.5107,1.5107,291800000.0
2009-04-30 20:50:00,1.51075,1.5109,1.5107,1.5108,365800000.0
2009-04-30 20:55:00,1.5108,1.511,1.5104,1.51095,505800000.0
2009-04-30 21:00:00,1.51095,1.51095,1.51045,1.5107,638400000.0
2009-04-30 21:05:00,1.5107,1.5108,1.5102,1.5103,507400000.0
2009-04-30 21:10:00,1.5103,1.5103,1.5096,1.51,496400000.0
2009-04-30 21:15:00,1.51,1.5101,1.50965,1.5099,392400000.0
2009-04-30 21:20:00,1.5099,1.51,1.5094,1.5095,1004000000.0
2009-04-30 21:25:00,1.5095,1.50985,1.50905,1.5095,369100000.0
2009-04-30 21:30:00,1.5095,1.5104,1.5095,1.5102,655400000.0
2009-04-30 21:35:00,1.5102,1.5102,1.5096,1.5096,461200000.0
2009-04-30 21:40:00,1.5096,1.51,1.5095,1.50965,419000000.0
2009-04-30 21:45:00,1.5096,1.5098,1.50955,1.5096,317800000.0
2009-04-30 21:50:00,1.5096,1.5099,1.50945,1.50985,357200000.0
2009-04-30 21:55:00,1.50985,1.5105,1.5096,1.51,704200000.0
2009-04-30 22:00:00,1.51015,1.5103,1.50865,1.50945,716000000.0
2009-04-30 22:05:00,1.5095,1.5098,1.509,1.50925,499600000.0
2009-04-30 22:10:00,1.5092,1.5093,1.5087,1.50875,594600000.0
2009-04-30 22:15:00,1.50875,1.5091,1.5087,1.50895,496000000.0
2009-04-30 22:20:00,1.5089,1.5092,1.50836,1.5087,375400000.0
2009-04-30 22:25:00,1.5087,1.5092,1.50865,1.50915,440400000.0
2009-04-30 22:30:00,1.5091,1.5091,1.50875,1.5089,266200000.0
2009-04-30 22:35:00,1.5089,1.50895,1.50779,1.5086,252000000.0
2009-04-30 22:40:00,1.5086,1.50875,1.50855,1.50865,161800000.0
2009-04-30 22:45:00,1.5086,1.5089,1.50792,1.50819,251200000.0
2009-04-30 22:50:00,1.50824,1.50865,1.50816,1.50855,94600000.0
2009-04-30 22:55:00,1.5085,1.50875,1.5085,1.50865,84400000.0
2009-04-30 23:00:00,1.50816,1.50935,1.50738,1.5093,206000000.0
2009-04-30 23:05:00,1.5095,1.5097,1.5089,1.5089,85800000.0
2009-04-30 23:10:00,1.50895,1.509,1.5089,1.509,19800000.0
2009-04-30 23:15:00,1.50895,1.50905,1.5088,1.5088,152600000.0
2009-04-30 23:20:00,1.50865,1.5093,1.50861,1.509,78600000.0
2009-04-30 23:25:00,1.5089,1.5093,1.50875,1.5088,103000000.0
2009-04-30 23:30:00,1.5088,1.5093,1.5088,1.50895,83800000.0
2009-04-30 23:35:00,1.5089,1.50905,1.50875,1.5089,87800000.0
2009-04-30 23:40:00,1.5089,1.50925,1.50875,1.50885,123000000.0
2009-04-30 23:45:00,1.5088,1.5091,1.5087,1.50885,93400000.0
2009-04-30 23:50:00,1.5088,1.5089,1.50875,1.50875,151800000.0
2009-04-30 23:55:00,1.50875,1.509,1.50875,1.50885,86000000.0
2009-05-01 00:00:00,1.50885,1.50894,1.5081,1.50868,170400000.0
2009-05-01 00:05:00,1.5088,1.50915,1.50824,1.50838,159200000.0
2009-05-01 00:10:00,1.5088,1.509,1.50825,1.509,348000000.0
2009-05-01 00:15:00,1.5089,1.5089,1.50835,1.5084,390400000.0
2009-05-01 00:20:00,1.50835,1.5085,1.50805,1.50825,49200000.0
2009-05-01 00:25:00,1.50835,1.50835,1.5078,1.50815,124600000.0
2009-05-01 00:30:00,1.5081,1.50835,1.50747,1.50835,242400000.0
2009-05-01 00:35:00,1.5082,1.5086,1.50746,1.50845,241200000.0
2009-05-01 00:40:00,1.50845,1.50845,1.5074,1.5078,142400000.0
2009-05-01 00:45:00,1.5078,1.50785,1.5075,1.5078,61800000.0
2009-05-01 00:50:00,1.50795,1.5084,1.5075,1.5081,334800000.0
2009-05-01 00:55:00,1.5082,1.50885,1.5081,1.50875,385400000.0
2009-05-01 01:00:00,1.5088,1.5089,1.5084,1.5085,97800000.0
2009-05-01 01:05:00,1.5085,1.50935,1.5082,1.5088,436400000.0
2009-05-01 01:10:00,1.5088,1.5091,1.5088,1.509,201600000.0
2009-05-01 01:15:00,1.509,1.5093,1.509,1.5091,101800000.0
2009-05-01 01:20:00,1.5091,1.5091,1.5085,1.5085,140600000.0
2009-05-01 01:25:00,1.5085,1.50915,1.5085,1.50905,189000000.0
2009-05-01 01:30:00,1.509,1.50925,1.50885,1.50885,59600000.0
2009-05-01 01:35:00,1.5089,1.5094,1.5089,1.50925,87600000.0
2009-05-01 01:40:00,1.5094,1.5098,1.50915,1.5093,75400000.0
2009-05-01 01:45:00,1.5093,1.5095,1.50893,1.5093,288400000.0
2009-05-01 01:50:00,1.50935,1.5096,1.50815,1.509,304600000.0
2009-05-01 01:55:00,1.509,1.5092,1.50835,1.50867,396400000.0
2009-05-01 02:00:00,1.5091,1.5098,1.50852,1.5097,189000000.0
2009-05-01 02:05:00,1.5097,1.5101,1.5097,1.51,245400000.0
2009-05-01 02:10:00,1.51005,1.5102,1.5093,1.50955,533200000.0
2009-05-01 02:15:00,1.50965,1.5098,1.5095,1.5095,84000000.0
2009-05-01 02:20:00,1.5094,1.5099,1.5094,1.50985,169000000.0
2009-05-01 02:25:00,1.5099,1.50995,1.5096,1.5099,207800000.0
2009-05-01 02:30:00,1.5099,1.50995,1.5094,1.50995,296000000.0
2009-05-01 02:35:00,1.5099,1.5103,1.5099,1.5102,87800000.0
2009-05-01 02:40:00,1.51025,1.51045,1.51,1.51,388600000.0
2009-05-01 02:45:00,1.51,1.51015,1.51,1.51005,190800000.0
2009-05-01 02:50:00,1.51005,1.5104,1.51,1.5104,734200000.0
2009-05-01 02:55:00,1.5104,1.51075,1.5097,1.5101,846200000.0
2009-05-01 03:00:00,1.5101,1.5105,1.50966,1.5102,219800000.0
2009-05-01 03:05:00,1.5102,1.5104,1.5102,1.5103,93800000.0
2009-05-01 03:10:00,1.5103,1.5104,1.50959,1.51025,186200000.0
2009-05-01 03:15:00,1.5102,1.51035,1.51,1.5101,172400000.0
2009-05-01 03:20:00,1.5101,1.51025,1.51,1.51,249600000.0
2009-05-01 03:25:00,1.51005,1.5102,1.5096,1.51005,418000000.0
2009-05-01 03:30:00,1.51005,1.51005,1.50905,1.50935,297400000.0
2009-05-01 03:35:00,1.5093,1.50935,1.50875,1.50905,260800000.0
2009-05-01 03:40:00,1.5091,1.5094,1.50904,1.50905,115800000.0
2009-05-01 03:45:00,1.5094,1.5094,1.509,1.50905,212000000.0
2009-05-01 03:50:00,1.5091,1.5092,1.5087,1.509,275000000.0
2009-05-01 03:55:00,1.509,1.509,1.5085,1.5088,148000000.0
2009-05-01 04:00:00,1.5088,1.5088,1.5081,1.50837,109600000.0
2009-05-01 04:05:00,1.5088,1.5093,1.5088,1.5093,194000000.0
2009-05-01 04:10:00,1.5093,1.5093,1.5089,1.5092,142600000.0
2009-05-01 04:15:00,1.5092,1.5095,1.50861,1.5095,159200000.0
2009-05-01 04:20:00,1.5095,1.5096,1.5093,1.5093,347400000.0
2009-05-01 04:25:00,1.5094,1.50975,1.5093,1.5093,258400000.0
2009-05-01 04:30:00,1.5093,1.5095,1.5093,1.5095,123200000.0
2009-05-01 04:35:00,1.50945,1.5095,1.50903,1.50945,130600000.0
2009-05-01 04:40:00,1.50945,1.50945,1.5093,1.5093,61600000.0
2009-05-01 04:45:00,1.5093,1.5093,1.5092,1.5093,282200000.0
2009-05-01 04:50:00,1.5093,1.5095,1.5093,1.5094,171200000.0
2009-05-01 04:55:00,1.5094,1.5095,1.50896,1.50909,172000000.0
2009-05-01 05:00:00,1.5095,1.50956,1.50894,1.50907,153400000.0
2009-05-01 05:05:00,1.5095,1.50965,1.5094,1.5096,104800000.0
2009-05-01 05:10:00,1.5095,1.5096,1.5095,1.5096,188400000.0
2009-05-01 05:15:00,1.50955,1.5096,1.50919,1.5094,182800000.0
2009-05-01 05:20:00,1.5094,1.50955,1.50896,1.50919,149000000.0
2009-05-01 05:25:00,1.50905,1.5097,1.50894,1.5097,85000000.0
2009-05-01 05:30:00,1.5098,1.5098,1.50903,1.5098,77600000.0
2009-05-01 05:35:00,1.50927,1.5098,1.50887,1.5098,148200000.0
2009-05-01 05:40:00,1.50985,1.50985,1.50901,1.5098,109800000.0
2009-05-01 05:45:00,1.50978,1.5098,1.5094,1.5098,330200000.0
2009-05-01 05:50:00,1.5098,1.5098,1.5092,1.5098,146800000.0
2009-05-01 05:55:00,1.5098,1.5098,1.50975,1.5098,79000000.0
2009-05-01 06:00:00,1.50935,1.50985,1.5092,1.5098,246799999.0
2009-05-01 06:05:00,1.5098,1.5099,1.50975,1.50975,107400000.0
2009-05-01 06:10:00,1.5098,1.5098,1.50911,1.50911,285000000.0
2009-05-01 06:15:00,1.5093,1.5094,1.5093,1.5093,272600000.0
2009-05-01 06:20:00,1.5093,1.50935,1.50887,1.5093,447400000.0
2009-05-01 06:25:00,1.5093,1.50935,1.5084,1.5085,84000000.0
2009-05-01 06:30:00,1.50845,1.5092,1.50803,1.509,443000000.0
2009-05-01 06:35:00,1.509,1.509,1.50812,1.5085,611000000.0
2009-05-01 06:40:00,1.509,1.5092,1.50895,1.5091,109400000.0
2009-05-01 06:45:00,1.5092,1.50955,1.50905,1.50935,144000000.0
2009-05-01 06:50:00,1.50945,1.50965,1.50935,1.50965,119800000.0
2009-05-01 06:55:00,1.5096,1.51,1.5094,1.5094,160000000.0
2009-05-01 07:00:00,1.5094,1.50995,1.5094,1.5098,309400000.0
2009-05-01 07:05:00,1.50975,1.5098,1.5096,1.5096,294200000.0
2009-05-01 07:10:00,1.5096,1.50965,1.5095,1.5095,239000000.0
2009-05-01 07:15:00,1.5096,1.5096,1.509,1.5094,220600000.0
2009-05-01 07:20:00,1.5094,1.50955,1.5093,1.5093,357200000.0
2009-05-01 07:25:00,1.5093,1.50945,1.5093,1.5094,434400000.0
2009-05-01 07:30:00,1.50945,1.5098,1.5089,1.5091,411600000.0
2009-05-01 07:35:00,1.5091,1.5091,1.50855,1.50885,241000000.0
2009-05-01 07:40:00,1.5089,1.50965,1.50875,1.5092,198600000.0
2009-05-01 07:45:00,1.50915,1.5096,1.5091,1.5094,309200000.0
2009-05-01 07:50:00,1.5094,1.51025,1.50925,1.51005,264600000.0
2009-05-01 07:55:00,1.51005,1.51015,1.5094,1.5094,325200000.0
2009-05-01 08:00:00,1.5094,1.5099,1.5094,1.5098,361800000.0
2009-05-01 08:05:00,1.5098,1.5103,1.5098,1.51025,381200000.0
2009-05-01 08:10:00,1.51025,1.51035,1.5098,1.51035,826800000.0
2009-05-01 08:15:00,1.51035,1.51085,1.51015,1.51085,232000000.0
2009-05-01 08:20:00,1.51085,1.51125,1.5107,1.5112,493200000.0
2009-05-01 08:25:00,1.51125,1.5118,1.51088,1.5116,203200000.0
2009-05-01 08:30:00,1.5116,1.5126,1.5114,1.5119,585800000.0
2009-05-01 08:35:00,1.5119,1.51205,1.5114,1.51195,292800000.0
2009-05-01 08:40:00,1.512,1.51235,1.51185,1.5121,625000000.0
2009-05-01 08:45:00,1.5121,1.51215,1.5115,1.5116,569400000.0
2009-05-01 08:50:00,1.51165,1.51165,1.51125,1.5113,512200000.0
2009-05-01 08:55:00,1.5113,1.51155,1.5112,1.5114,775600000.0
2009-05-01 09:00:00,1.5114,1.5116,1.5111,1.5115,722400000.0
2009-05-01 09:05:00,1.5115,1.5117,1.5112,1.5115,696800000.0
2009-05-01 09:10:00,1.5115,1.5115,1.5104,1.5105,873600000.0
2009-05-01 09:15:00,1.51055,1.512,1.51055,1.5119,775000000.0
2009-05-01 09:20:00,1.5119,1.51195,1.5112,1.5112,691400000.0
2009-05-01 09:25:00,1.5112,1.51125,1.5105,1.51055,603800000.0
2009-05-01 09:30:00,1.51055,1.51055,1.50995,1.5105,442800000.0
2009-05-01 09:35:00,1.5105,1.5105,1.5099,1.51045,486800000.0
2009-05-01 09:40:00,1.5104,1.5104,1.50985,1.51,272200000.0
2009-05-01 09:45:00,1.51,1.5107,1.5098,1.5106,466000000.0
2009-05-01 09:50:00,1.5106,1.5109,1.5098,1.5109,565200000.0
2009-05-01 09:55:00,1.51085,1.51095,1.5099,1.5107,532200000.0
2009-05-01 10:00:00,1.5107,1.5113,1.51045,1.511,741200000.0
2009-05-01 10:05:00,1.5109,1.5109,1.5099,1.5103,540200000.0
2009-05-01 10:10:00,1.51025,1.5108,1.51025,1.5106,484000000.0
2009-05-01 10:15:00,1.51065,1.51165,1.5104,1.51045,645000000.0
2009-05-01 10:20:00,1.51045,1.51205,1.50885,1.5091,1296200000.0
2009-05-01 10:25:00,1.50915,1.5096,1.50915,1.50935,626600001.0
2009-05-01 10:30:00,1.50925,1.5093,1.5086,1.5088,771600000.0
2009-05-01 10:35:00,1.5088,1.5091,1.5086,1.5088,804800000.0
2009-05-01 10:40:00,1.50885,1.5095,1.50855,1.5094,920200000.0
2009-05-01 10:45:00,1.5094,1.5094,1.50895,1.509,658800000.0
2009-05-01 10:50:00,1.509,1.509,1.5086,1.5088,773400000.0
2009-05-01 10:55:00,1.5088,1.5088,1.508,1.50825,729800000.0
2009-05-01 11:00:00,1.50825,1.5086,1.5072,1.5073,916000000.0
2009-05-01 11:05:00,1.5073,1.5088,1.50725,1.50865,949200000.0
2009-05-01 11:10:00,1.5086,1.50885,1.5085,1.5085,513600000.0
2009-05-01 11:15:00,1.50845,1.50845,1.50765,1.5083,357000000.0
2009-05-01 11:20:00,1.5082,1.5084,1.50795,1.5081,330200000.0
2009-05-01 11:25:00,1.5081,1.5084,1.5076,1.5083,412200000.0
2009-05-01 11:30:00,1.5083,1.50835,1.507,1.5071,615800000.0
2009-05-01 11:35:00,1.507,1.508,1.507,1.50758,689600000.0
2009-05-01 11:40:00,1.50755,1.508,1.507,1.50705,487800000.0
2009-05-01 11:45:00,1.507,1.50745,1.507,1.5071,307800000.0
2009-05-01 11:50:00,1.5071,1.5073,1.5069,1.5071,1030000000.0
2009-05-01 11:55:00,1.5071,1.5075,1.5069,1.50715,786400000.0
2009-05-01 12:00:00,1.50715,1.5075,1.5071,1.5073,385800000.0
2009-05-01 12:05:00,1.5073,1.5078,1.50715,1.5077,469400000.0
2009-05-01 12:10:00,1.50765,1.5078,1.5071,1.50715,601800000.0
2009-05-01 12:15:00,1.5072,1.50825,1.5072,1.50825,755000000.0
2009-05-01 12:20:00,1.5081,1.5094,1.5081,1.50895,770400000.0
2009-05-01 12:25:00,1.50875,1.50905,1.5085,1.5087,642400000.0
2009-05-01 12:30:00,1.5087,1.5099,1.50865,1.5095,849600000.0
2009-05-01 12:35:00,1.50945,1.50965,1.5092,1.5095,863600000.0
2009-05-01 12:40:00,1.5096,1.5104,1.50935,1.5103,592600000.0
2009-05-01 12:45:00,1.51025,1.51085,1.5101,1.51075,723700000.0
2009-05-01 12:50:00,1.51065,1.51085,1.51015,1.5106,1038600000.0
2009-05-01 12:55:00,1.51045,1.5108,1.5103,1.5104,886000000.0
2009-05-01 13:00:00,1.51045,1.51075,1.5098,1.5105,848900000.0
2009-05-01 13:05:00,1.51055,1.51075,1.50995,1.51015,869200000.0
2009-05-01 13:10:00,1.51015,1.5103,1.5094,1.5096,844000000.0
2009-05-01 13:15:00,1.5095,1.51025,1.5095,1.50975,530000000.0
2009-05-01 13:20:00,1.5097,1.51015,1.50955,1.5099,789400000.0
2009-05-01 13:25:00,1.5099,1.5108,1.50985,1.5106,714200000.0
2009-05-01 13:30:00,1.5106,1.5107,1.51025,1.5106,251000000.0
2009-05-01 13:35:00,1.5106,1.5108,1.51045,1.5107,167400000.0
2009-05-01 13:40:00,1.51075,1.51085,1.5101,1.5101,412100000.0
2009-05-01 13:45:00,1.5101,1.51105,1.51005,1.5108,765200000.0
2009-05-01 13:50:00,1.5108,1.5108,1.5102,1.5104,502300000.0
2009-05-01 13:55:00,1.5104,1.5104,1.50932,1.50955,333100000.0
2009-05-01 14:00:00,1.50955,1.50955,1.50835,1.50875,531200000.0
2009-05-01 14:05:00,1.5088,1.5089,1.50805,1.50865,581600000.0
2009-05-01 14:10:00,1.50865,1.509,1.5085,1.5085,576400000.0
2009-05-01 14:15:00,1.5086,1.5088,1.5081,1.5082,541099999.0
2009-05-01 14:20:00,1.50815,1.5086,1.50815,1.5084,825600000.0
2009-05-01 14:25:00,1.50855,1.5088,1.5083,1.5085,494700000.0
2009-05-01 14:30:00,1.5086,1.5097,1.5086,1.509,664200000.0
2009-05-01 14:35:00,1.509,1.50935,1.50855,1.5087,1137600000.0
2009-05-01 14:40:00,1.5087,1.50885,1.5082,1.5085,918000000.0
2009-05-01 14:45:00,1.5085,1.50855,1.50805,1.50825,1030600000.0
2009-05-01 14:50:00,1.5083,1.5083,1.50755,1.5077,1151200000.0
2009-05-01 14:55:00,1.5077,1.5078,1.5075,1.50765,994800000.0
2009-05-01 15:00:00,1.50765,1.508,1.50745,1.5078,835600000.0
2009-05-01 15:05:00,1.50785,1.5079,1.50745,1.5076,1431200000.0
2009-05-01 15:10:00,1.50765,1.5078,1.5075,1.50755,1213200000.0
2009-05-01 15:15:00,1.50755,1.508,1.50745,1.5076,1207600000.0
2009-05-01 15:20:00,1.5076,1.5085,1.5075,1.50845,963800000.0
2009-05-01 15:25:00,1.50845,1.5086,1.5078,1.5079,479100000.0
2009-05-01 15:30:00,1.5079,1.50795,1.5076,1.50775,1101800000.0
2009-05-01 15:35:00,1.5078,1.5082,1.5076,1.5081,1194400000.0
2009-05-01 15:40:00,1.5081,1.5083,1.50795,1.50805,947800000.0
2009-05-01 15:45:00,1.50805,1.5083,1.50775,1.50775,672400000.0
2009-05-01 15:50:00,1.50775,1.5083,1.50755,1.5077,472800000.0
2009-05-01 15:55:00,1.50765,1.50825,1.50765,1.508,965600000.0
2009-05-01 16:00:00,1.508,1.5091,1.5078,1.508,1554500000.0
2009-05-01 16:05:00,1.508,1.5083,1.5075,1.50755,1140800000.0
2009-05-01 16:10:00,1.5076,1.5082,1.5075,1.508,1377800000.0
2009-05-01 16:15:00,1.508,1.5082,1.50725,1.5075,1355200000.0
2009-05-01 16:20:00,1.5075,1.50755,1.50685,1.50705,873800000.0
2009-05-01 16:25:00,1.507,1.5084,1.5067,1.5079,640200000.0
2009-05-01 16:30:00,1.5079,1.508,1.5073,1.5074,389800000.0
2009-05-01 16:35:00,1.5074,1.50875,1.5074,1.5086,650800000.0
2009-05-01 16:40:00,1.5086,1.5092,1.50845,1.5089,784400000.0
2009-05-01 16:45:00,1.5089,1.5092,1.5087,1.5087,932200000.0
2009-05-01 16:50:00,1.5087,1.5089,1.50835,1.50875,1138600000.0
2009-05-01 16:55:00,1.5088,1.5088,1.5065,1.5066,1089200000.0
2009-05-01 17:00:00,1.50665,1.50835,1.5066,1.5083,1052200000.0
2009-05-01 17:05:00,1.50825,1.5083,1.5075,1.50755,952200000.0
2009-05-01 17:10:00,1.50755,1.50825,1.50745,1.50805,595400000.0
2009-05-01 17:15:00,1.50805,1.5083,1.5079,1.5082,549800000.0
2009-05-01 17:20:00,1.50815,1.5084,1.50785,1.5082,712800000.0
2009-05-01 17:25:00,1.5082,1.5082,1.50715,1.5074,660800000.0
2009-05-01 17:30:00,1.5074,1.5076,1.5065,1.5071,1151200000.0
2009-05-01 17:35:00,1.5071,1.5076,1.507,1.50745,685800000.0
2009-05-01 17:40:00,1.50745,1.5077,1.5071,1.5077,248200000.0
2009-05-01 17:45:00,1.5077,1.508,1.5076,1.5076,489600000.0
2009-05-01 17:50:00,1.50755,1.5077,1.5069,1.50725,864200000.0
2009-05-01 17:55:00,1.50725,1.5079,1.507,1.50755,684400000.0
2009-05-01 18:00:00,1.50755,1.50755,1.50695,1.5072,624200000.0
2009-05-01 18:05:00,1.50715,1.50745,1.50675,1.50685,505100000.0
2009-05-01 18:10:00,1.5069,1.5069,1.50625,1.5066,326600000.0
2009-05-01 18:15:00,1.50655,1.5072,1.5065,1.5071,389000000.0
2009-05-01 18:20:00,1.5071,1.5072,1.50685,1.5071,375000000.0
2009-05-01 18:25:00,1.50705,1.5072,1.50695,1.50695,268600000.0
2009-05-01 18:30:00,1.50705,1.50705,1.5065,1.507,376400000.0
2009-05-01 18:35:00,1.50695,1.507,1.50655,1.5067,342300000.0
2009-05-01 18:40:00,1.5068,1.5068,1.50624,1.50665,400800000.0
2009-05-01 18:45:00,1.5067,1.507,1.5066,1.5067,192400000.0
2009-05-01 18:50:00,1.50675,1.5071,1.5067,1.5068,228600000.0
2009-05-01 18:55:00,1.50685,1.507,1.5066,1.50665,404000000.0
2009-05-01 19:00:00,1.50665,1.507,1.50634,1.50667,826400000.0
2009-05-01 19:05:00,1.507,1.5073,1.507,1.5073,331200000.0
2009-05-01 19:10:00,1.5073,1.5073,1.507,1.50705,144000000.0
2009-05-01 19:15:00,1.50705,1.50725,1.50685,1.50685,224000000.0
2009-05-01 19:20:00,1.5069,1.5071,1.50675,1.50685,197800000.0
2009-05-01 19:25:00,1.50705,1.5071,1.50705,1.50705,85200000.0
2009-05-01 19:30:00,1.5071,1.5073,1.50695,1.50715,86800000.0
2009-05-01 19:35:00,1.50715,1.50745,1.507,1.5073,149400000.0
2009-05-01 19:40:00,1.5073,1.5074,1.50705,1.5071,239200000.0
2009-05-01 19:45:00,1.5071,1.50745,1.5071,1.5073,116000000.0
2009-05-01 19:50:00,1.5073,1.5075,1.50715,1.5072,154800000.0
2009-05-01 19:55:00,1.50684,1.50725,1.50657,1.5072,221000000.0
2009-05-01 20:00:00,1.50725,1.5074,1.50691,1.50708,293200000.0
2009-05-01 20:05:00,1.50735,1.5074,1.5072,1.50725,172800000.0
2009-05-01 20:10:00,1.50725,1.50735,1.50661,1.50695,218600000.0
2009-05-01 20:15:00,1.5068,1.5071,1.50675,1.5069,112000000.0
2009-05-01 20:20:00,1.5069,1.50705,1.5069,1.5069,146000000.0
2009-05-01 20:25:00,1.50695,1.5073,1.50655,1.5072,282800000.0
2009-05-01 20:30:00,1.50715,1.5072,1.5071,1.5071,149000000.0
2009-05-01 20:35:00,1.5071,1.5073,1.50685,1.5071,128800000.0
2009-05-01 20:40:00,1.5071,1.50735,1.5071,1.5071,183800000.0
2009-05-01 20:45:00,1.5071,1.5071,1.50625,1.5068,249200000.0
2009-05-01 20:50:00,1.5069,1.5073,1.5068,1.5068,174800000.0
2009-05-01 20:55:00,1.50685,1.5069,1.50595,1.50595,375400000.0
2009-05-01 21:00:00,1.50595,1.507,1.50595,1.5068,265800000.0
2009-05-01 21:05:00,1.50675,1.5072,1.50665,1.5072,313600000.0
2009-05-01 21:10:00,1.50715,1.5073,1.507,1.507,280200000.0
2009-05-01 21:15:00,1.507,1.5071,1.50638,1.50673,349800000.0
2009-05-01 21:20:00,1.50685,1.5072,1.50675,1.50705,221600000.0
2009-05-01 21:25:00,1.507,1.50715,1.5065,1.507,608400000.0
2009-05-01 21:30:00,1.507,1.5072,1.50615,1.507,392800000.0
2009-05-01 21:35:00,1.507,1.5071,1.50645,1.507,261800000.0
2009-05-01 21:40:00,1.507,1.5071,1.5062,1.50685,711800000.0
2009-05-01 21:45:00,1.5069,1.50725,1.50675,1.5071,305000000.0
2009-05-01 21:50:00,1.50715,1.5072,1.50685,1.5071,63600000.0
2009-05-01 21:55:00,1.507,1.5075,1.50685,1.50715,135700000.0
2009-05-01 22:00:00,1.50715,1.5075,1.507,1.5075,210900000.0
2009-05-01 22:05:00,1.5071,1.5073,1.50644,1.5072,159200000.0
2009-05-01 22:10:00,1.5071,1.5071,1.50653,1.5071,114200000.0
2009-05-01 22:15:00,1.5072,1.5074,1.507,1.5073,63200000.0
2009-05-01 22:20:00,1.5073,1.50735,1.5072,1.50735,92600000.0
2009-05-01 22:25:00,1.50735,1.50735,1.50638,1.50681,212600000.0
2009-05-01 22:30:00,1.507,1.5074,1.507,1.50705,124600000.0
2009-05-01 22:35:00,1.507,1.50715,1.50648,1.507,104600000.0
2009-05-01 22:40:00,1.507,1.5071,1.50644,1.5071,133000000.0
2009-05-01 22:45:00,1.5071,1.5076,1.507,1.507,167600000.0
2009-05-01 22:50:00,1.507,1.507,1.50685,1.50685,156600000.0
2009-05-01 22:55:00,1.50604,1.50735,1.50603,1.50695,260400000.0
2009-05-03 23:00:00,1.50687,1.50721,1.50592,1.50694,167600000.0
2009-05-03 23:05:00,1.50692,1.50759,1.5064,1.50702,150000000.0
2009-05-03 23:10:00,1.50713,1.50779,1.50679,1.5069,203200000.0
2009-05-03 23:15:00,1.50689,1.50711,1.5066,1.50693,697800000.0
2009-05-03 23:20:00,1.5071,1.50735,1.50684,1.50715,801200000.0
2009-05-03 23:25:00,1.50752,1.5082,1.50675,1.50711,382399999.0
2009-05-03 23:30:00,1.50683,1.50723,1.50668,1.50707,405600000.0
2009-05-03 23:35:00,1.50674,1.50718,1.50674,1.50713,332400000.0
2009-05-03 23:40:00,1.5069,1.50716,1.50608,1.50669,201400000.0
2009-05-03 23:45:00,1.50678,1.50713,1.50635,1.50684,446200000.0
2009-05-03 23:50:00,1.50686,1.50743,1.50653,1.50732,196000000.0
2009-05-03 23:55:00,1.50718,1.50786,1.5059,1.50756,210200000.0
2009-05-04 00:00:00,1.50713,1.50761,1.50689,1.50727,225800000.0
2009-05-04 00:05:00,1.50754,1.50777,1.50724,1.50765,264000000.0
2009-05-04 00:10:00,1.5072,1.50786,1.5072,1.50728,189000000.0
2009-05-04 00:15:00,1.50746,1.50749,1.50696,1.50702,148200000.0
2009-05-04 00:20:00,1.50717,1.50767,1.50699,1.50734,144200000.0
2009-05-04 00:25:00,1.50755,1.50767,1.50681,1.50721,266000000.0
2009-05-04 00:30:00,1.50742,1.50784,1.50683,1.50734,363200000.0
2009-05-04 00:35:00,1.50739,1.50798,1.50707,1.50782,231500000.0
2009-05-04 00:40:00,1.50761,1.50788,1.50735,1.50773,125600000.0
2009-05-04 00:45:00,1.50764,1.50792,1.50702,1.5074,362300000.0
2009-05-04 00:50:00,1.50725,1.5085,1.50667,1.50829,590600000.0
2009-05-04 00:55:00,1.50805,1.50914,1.50766,1.50913,671200000.0
2009-05-04 01:00:00,1.50917,1.50946,1.50831,1.50869,598400001.0
2009-05-04 01:05:00,1.50851,1.50912,1.50834,1.50891,486200000.0
2009-05-04 01:10:00,1.50915,1.50961,1.50881,1.50931,201400000.0
2009-05-04 01:15:00,1.5093,1.50942,1.50868,1.50877,175800000.0
2009-05-04 01:20:00,1.5086,1.50968,1.5086,1.50968,163000000.0
2009-05-04 01:25:00,1.50968,1.51045,1.5092,1.51032,126800000.0
2009-05-04 01:30:00,1.5096,1.51022,1.50935,1.50954,463400000.0
2009-05-04 01:35:00,1.50965,1.50993,1.50923,1.5096,379400000.0
2009-05-04 01:40:00,1.50962,1.50999,1.5094,1.50977,349600000.0
2009-05-04 01:45:00,1.50957,1.51011,1.50954,1.50966,299000000.0
2009-05-04 01:50:00,1.50969,1.51011,1.50922,1.50976,207000000.0
2009-05-04 01:55:00,1.50952,1.5107,1.50943,1.51055,560800000.0
2009-05-04 02:00:00,1.51054,1.51055,1.50982,1.51013,338199999.0
2009-05-04 02:05:00,1.51002,1.51058,1.50969,1.50969,221799999.0
2009-05-04 02:10:00,1.51001,1.5104,1.50958,1.5102,357799998.0
2009-05-04 02:15:00,1.5102,1.51025,1.5099,1.51,639600000.0
2009-05-04 02:20:00,1.51,1.5103,1.51,1.51,397200000.0
2009-05-04 02:25:00,1.51,1.5105,1.5099,1.51,562600002.0
2009-05-04 02:30:00,1.51,1.51005,1.51,1.51,285600000.0
2009-05-04 02:35:00,1.51,1.511,1.51,1.51035,299800000.0
2009-05-04 02:40:00,1.51035,1.51055,1.50995,1.51025,355400000.0
2009-05-04 02:45:00,1.51025,1.51065,1.5099,1.5103,525000000.0
2009-05-04 02:50:00,1.51025,1.51025,1.50935,1.50975,686400000.0
2009-05-04 02:55:00,1.5098,1.5103,1.5095,1.5095,502200000.0
2009-05-04 03:00:00,1.5095,1.5102,1.5087,1.5101,449000000.0
2009-05-04 03:05:00,1.51015,1.5106,1.51005,1.5102,839200000.0
2009-05-04 03:10:00,1.5102,1.5105,1.50945,1.51015,399800000.0
2009-05-04 03:15:00,1.5101,1.51025,1.50964,1.50995,235400000.0
2009-05-04 03:20:00,1.50995,1.51015,1.5099,1.5101,126800000.0
2009-05-04 03:25:00,1.51015,1.51035,1.50995,1.51,244000000.0
2009-05-04 03:30:00,1.5101,1.51025,1.5096,1.5101,338400000.0
2009-05-04 03:35:00,1.5101,1.51035,1.5101,1.51025,406200000.0
2009-05-04 03:40:00,1.5102,1.5112,1.5096,1.5102,860800000.0
2009-05-04 03:45:00,1.51035,1.5106,1.51,1.5105,382400000.0
2009-05-04 03:50:00,1.5105,1.5105,1.5104,1.51045,356600000.0
2009-05-04 03:55:00,1.5105,1.5107,1.5099,1.51,321800000.0
2009-05-04 04:00:00,1.51005,1.5103,1.51005,1.51015,261800000.0
2009-05-04 04:05:00,1.5102,1.5102,1.50985,1.51005,321400000.0
2009-05-04 04:10:00,1.51,1.5103,1.5099,1.5102,326200000.0
2009-05-04 04:15:00,1.5102,1.51035,1.50962,1.51015,280800000.0
2009-05-04 04:20:00,1.5097,1.51035,1.5096,1.51015,216600000.0
2009-05-04 04:25:00,1.51015,1.51015,1.50975,1.50985,368800000.0
2009-05-04 04:30:00,1.50995,1.51,1.50965,1.50995,166600000.0
2009-05-04 04:35:00,1.50995,1.51015,1.5098,1.5099,250200000.0
2009-05-04 04:40:00,1.5099,1.50995,1.50951,1.50951,54000000.0
2009-05-04 04:45:00,1.5099,1.50995,1.50985,1.50995,80000000.0
2009-05-04 04:50:00,1.50995,1.51075,1.50995,1.51075,198800000.0
2009-05-04 04:55:00,1.51075,1.51105,1.51004,1.5108,130400000.0
2009-05-04 05:00:00,1.5108,1.5114,1.5108,1.51115,419000000.0
2009-05-04 05:05:00,1.51115,1.5113,1.51055,1.51055,275400000.0
2009-05-04 05:10:00,1.51055,1.5108,1.51035,1.5105,227800000.0
2009-05-04 05:15:00,1.51045,1.51125,1.51035,1.5106,316399999.0
2009-05-04 05:20:00,1.5102,1.51125,1.5102,1.5111,239000000.0
2009-05-04 05:25:00,1.5111,1.5111,1.51045,1.5111,50800000.0
2009-05-04 05:30:00,1.51105,1.51135,1.51035,1.5105,287400000.0
2009-05-04 05:35:00,1.5105,1.5111,1.51004,1.5108,155400000.0
2009-05-04 05:40:00,1.51085,1.5109,1.51023,1.51075,114000000.0
2009-05-04 05:45:00,1.51075,1.5111,1.51045,1.5109,163800000.0
2009-05-04 05:50:00,1.51085,1.5109,1.5105,1.5106,57800000.0
2009-05-04 05:55:00,1.5106,1.51065,1.51045,1.51045,43400000.0
2009-05-04 06:00:00,1.5105,1.5109,1.5104,1.51065,304200000.0
2009-05-04 06:05:00,1.51065,1.5114,1.51065,1.51125,185400000.0
2009-05-04 06:10:00,1.5113,1.5113,1.51065,1.51085,178000000.0
2009-05-04 06:15:00,1.51049,1.511,1.51019,1.5108,172400000.0
2009-05-04 06:20:00,1.51085,1.5112,1.5108,1.51095,188200000.0
2009-05-04 06:25:00,1.51095,1.51105,1.51085,1.51095,171200000.0
2009-05-04 06:30:00,1.5107,1.511,1.51053,1.51095,52200000.0
2009-05-04 06:35:00,1.5109,1.51095,1.5109,1.51095,162200000.0
2009-05-04 06:40:00,1.51095,1.51105,1.5109,1.5109,216000000.0
2009-05-04 06:45:00,1.5109,1.51095,1.50963,1.5101,221400000.0
2009-05-04 06:50:00,1.5105,1.51065,1.51007,1.5101,206000000.0
2009-05-04 06:55:00,1.51045,1.51075,1.51045,1.51045,137600000.0
2009-05-04 07:00:00,1.51055,1.51055,1.51019,1.51019,252800000.0
2009-05-04 07:05:00,1.51018,1.5106,1.51018,1.5102,309200000.0
2009-05-04 07:10:00,1.51055,1.51095,1.51055,1.51075,129000000.0
2009-05-04 07:15:00,1.5107,1.51125,1.5107,1.511,190000000.0
2009-05-04 07:20:00,1.51105,1.51125,1.5106,1.5106,498400000.0
2009-05-04 07:25:00,1.5106,1.511,1.5104,1.51085,535800000.0
2009-05-04 07:30:00,1.51085,1.511,1.51065,1.51095,132800000.0
2009-05-04 07:35:00,1.5109,1.51095,1.5107,1.51085,441200000.0
2009-05-04 07:40:00,1.51085,1.51105,1.5104,1.5107,227000000.0
2009-05-04 07:45:00,1.5107,1.51075,1.5107,1.51075,66000000.0
2009-05-04 07:50:00,1.5108,1.51115,1.51065,1.5107,387800000.0
2009-05-04 07:55:00,1.51075,1.5109,1.5104,1.5105,472600000.0
2009-05-04 08:00:00,1.5105,1.51085,1.50995,1.51085,512000000.0
2009-05-04 08:05:00,1.5109,1.51105,1.5105,1.51105,347000000.0
2009-05-04 08:10:00,1.51105,1.5114,1.5107,1.51095,350800000.0
2009-05-04 08:15:00,1.5109,1.5109,1.51045,1.5105,434800000.0
2009-05-04 08:20:00,1.5105,1.51065,1.51035,1.51055,465600000.0
2009-05-04 08:25:00,1.51055,1.51115,1.51055,1.5107,327200000.0
2009-05-04 08:30:00,1.5107,1.51115,1.5105,1.5105,598200000.0
2009-05-04 08:35:00,1.5105,1.51095,1.5105,1.5106,713200000.0
2009-05-04 08:40:00,1.5106,1.51065,1.50985,1.5102,908000000.0
2009-05-04 08:45:00,1.5102,1.51095,1.5101,1.5106,1142599999.0
2009-05-04 08:50:00,1.51055,1.51065,1.5104,1.51045,205800000.0
2009-05-04 08:55:00,1.5105,1.51115,1.5104,1.5106,735800000.0
2009-05-04 09:00:00,1.5106,1.51085,1.5105,1.5105,365200000.0
2009-05-04 09:05:00,1.5106,1.5109,1.5103,1.51035,861600000.0
2009-05-04 09:10:00,1.51035,1.5106,1.5099,1.5099,571200000.0
2009-05-04 09:15:00,1.50995,1.51005,1.50965,1.5099,433400000.0
2009-05-04 09:20:00,1.51,1.51045,1.51,1.5102,498400000.0
2009-05-04 09:25:00,1.5102,1.51035,1.51,1.5102,557800000.0
2009-05-04 09:30:00,1.51015,1.5108,1.5101,1.51055,562800000.0
2009-05-04 09:35:00,1.51065,1.5108,1.5105,1.51055,359200000.0
2009-05-04 09:40:00,1.51055,1.51145,1.51055,1.5107,634800002.0
2009-05-04 09:45:00,1.5107,1.5111,1.51,1.5101,606300000.0
2009-05-04 09:50:00,1.51025,1.5103,1.5097,1.5099,1069000000.0
2009-05-04 09:55:00,1.51005,1.51005,1.50895,1.51,989200000.0
2009-05-04 10:00:00,1.51,1.51005,1.50955,1.50995,707800000.0
2009-05-04 10:05:00,1.51005,1.51045,1.5099,1.51015,648800000.0
2009-05-04 10:10:00,1.51025,1.5105,1.50985,1.5105,439800000.0
2009-05-04 10:15:00,1.5105,1.5105,1.5101,1.51015,193000000.0
2009-05-04 10:20:00,1.51015,1.5104,1.5091,1.5091,798000000.0
2009-05-04 10:25:00,1.5093,1.5104,1.5092,1.50985,723600000.0
2009-05-04 10:30:00,1.50985,1.5099,1.5095,1.5098,305400000.0
2009-05-04 10:35:00,1.50975,1.5101,1.5097,1.51,409000000.0
2009-05-04 10:40:00,1.51,1.51025,1.5099,1.51005,641200000.0
2009-05-04 10:45:00,1.51005,1.51065,1.5098,1.5106,572200000.0
2009-05-04 10:50:00,1.51065,1.51075,1.51005,1.51025,650600000.0
2009-05-04 10:55:00,1.51025,1.51095,1.51025,1.5106,654999999.0
2009-05-04 11:00:00,1.51055,1.51085,1.5102,1.5103,787199996.0
2009-05-04 11:05:00,1.5103,1.51055,1.5102,1.51035,833599994.0
2009-05-04 11:10:00,1.51035,1.51045,1.50995,1.51025,826400000.0
2009-05-04 11:15:00,1.5101,1.51055,1.51,1.5105,657400000.0
2009-05-04 11:20:00,1.51045,1.51115,1.51035,1.51085,723200000.0
2009-05-04 11:25:00,1.5106,1.51085,1.5102,1.5104,599400000.0
2009-05-04 11:30:00,1.5103,1.51035,1.51,1.51015,343600000.0
2009-05-04 11:35:00,1.5101,1.5104,1.50945,1.50975,527400000.0
2009-05-04 11:40:00,1.5098,1.5099,1.5097,1.5097,512400000.0
2009-05-04 11:45:00,1.50975,1.5099,1.5092,1.5098,702000000.0
2009-05-04 11:50:00,1.50975,1.5099,1.50965,1.50965,100200000.0
2009-05-04 11:55:00,1.5097,1.5097,1.5095,1.5095,522200000.0
2009-05-04 12:00:00,1.5095,1.5097,1.5091,1.50925,530400000.0
2009-05-04 12:05:00,1.5092,1.50965,1.50915,1.5095,634400000.0
2009-05-04 12:10:00,1.50945,1.50975,1.50945,1.50945,272200000.0
2009-05-04 12:15:00,1.50945,1.50975,1.50945,1.50975,246600000.0
2009-05-04 12:20:00,1.50975,1.50995,1.5096,1.5098,534600000.0
2009-05-04 12:25:00,1.5098,1.51015,1.50965,1.50965,467200000.0
2009-05-04 12:30:00,1.50965,1.50965,1.5093,1.50935,190200000.0
2009-05-04 12:35:00,1.509,1.50975,1.509,1.50965,438000000.0
2009-05-04 12:40:00,1.50965,1.50975,1.5093,1.50935,275000000.0
2009-05-04 12:45:00,1.5094,1.5095,1.5093,1.50935,344400000.0
2009-05-04 12:50:00,1.50935,1.5096,1.5092,1.50935,642400000.0
2009-05-04 12:55:00,1.50935,1.50945,1.50825,1.50865,794200000.0
2009-05-04 13:00:00,1.5087,1.5092,1.5087,1.50905,882000000.0
2009-05-04 13:05:00,1.5091,1.5092,1.50875,1.50895,491500000.0
2009-05-04 13:10:00,1.50885,1.50915,1.50875,1.5091,582600000.0
2009-05-04 13:15:00,1.50905,1.50935,1.5084,1.5087,1326400000.0
2009-05-04 13:20:00,1.5087,1.50885,1.50845,1.5086,784500000.0
2009-05-04 13:25:00,1.50865,1.5088,1.5085,1.5086,300400000.0
2009-05-04 13:30:00,1.5086,1.50915,1.50855,1.50895,415800000.0
2009-05-04 13:35:00,1.50895,1.50895,1.5084,1.5086,943000001.0
2009-05-04 13:40:00,1.5086,1.50875,1.50845,1.50855,558400000.0
2009-05-04 13:45:00,1.50855,1.5086,1.5081,1.50815,377000000.0
2009-05-04 13:50:00,1.5082,1.5084,1.5079,1.5081,947800002.0
2009-05-04 13:55:00,1.50815,1.5082,1.50765,1.50785,693000000.0
2009-05-04 14:00:00,1.50785,1.50865,1.50785,1.5086,469000000.0
2009-05-04 14:05:00,1.509,1.50935,1.5086,1.5091,667400000.0
2009-05-04 14:10:00,1.509,1.50935,1.509,1.50935,368400000.0
2009-05-04 14:15:00,1.50935,1.5096,1.50875,1.5089,588800000.0
2009-05-04 14:20:00,1.5089,1.50955,1.5089,1.509,623400000.0
2009-05-04 14:25:00,1.509,1.5095,1.50885,1.50905,521200000.0
2009-05-04 14:30:00,1.5091,1.5097,1.50885,1.50905,771800000.0
2009-05-04 14:35:00,1.50905,1.5096,1.509,1.5094,923400000.0
2009-05-04 14:40:00,1.5094,1.50955,1.5089,1.5092,819800000.0
2009-05-04 14:45:00,1.5092,1.5103,1.5092,1.50985,804600000.0
2009-05-04 14:50:00,1.50985,1.51015,1.50955,1.51015,600000000.0
2009-05-04 14:55:00,1.51015,1.5104,1.51005,1.5101,861600000.0
2009-05-04 15:00:00,1.5101,1.5102,1.50955,1.50995,1009200000.0
2009-05-04 15:05:00,1.50995,1.5101,1.50975,1.5101,411800000.0
2009-05-04 15:10:00,1.5101,1.5105,1.51,1.5103,686000000.0
2009-05-04 15:15:00,1.5103,1.51055,1.51,1.5101,589800000.0
2009-05-04 15:20:00,1.5101,1.5102,1.5099,1.51,588800000.0
2009-05-04 15:25:00,1.5101,1.5104,1.5099,1.51,705800000.0
2009-05-04 15:30:00,1.51,1.5101,1.50955,1.50975,661400000.0
2009-05-04 15:35:00,1.5097,1.5103,1.50945,1.51025,851000000.0
2009-05-04 15:40:00,1.5103,1.51055,1.50945,1.5097,772700000.0
2009-05-04 15:45:00,1.5097,1.50985,1.50895,1.50925,967200000.0
2009-05-04 15:50:00,1.5093,1.50935,1.50895,1.509,948800000.0
2009-05-04 15:55:00,1.50905,1.50945,1.509,1.50945,833400000.0
2009-05-04 16:00:00,1.5095,1.5103,1.5094,1.5101,1430000000.0
2009-05-04 16:05:00,1.51005,1.5101,1.50905,1.5095,1181200000.0
2009-05-04 16:10:00,1.50945,1.5098,1.50865,1.5097,1558200000.0
2009-05-04 16:15:00,1.5097,1.5107,1.50925,1.5095,1177000000.0
2009-05-04 16:20:00,1.5095,1.5099,1.50895,1.50895,1646400000.0
2009-05-04 16:25:00,1.509,1.51,1.5088,1.50985,1370400000.0
2009-05-04 16:30:00,1.50985,1.51005,1.5087,1.509,1203400000.0
2009-05-04 16:35:00,1.5091,1.50915,1.5085,1.5089,646800000.0
2009-05-04 16:40:00,1.5089,1.50905,1.5087,1.5088,879900000.0
2009-05-04 16:45:00,1.5088,1.509,1.5085,1.5086,662800000.0
2009-05-04 16:50:00,1.50855,1.5093,1.50855,1.50905,601000000.0
2009-05-04 16:55:00,1.50915,1.5099,1.509,1.5091,1147000000.0
2009-05-04 17:00:00,1.5091,1.5096,1.509,1.5092,1077400000.0
2009-05-04 17:05:00,1.5092,1.5098,1.50905,1.50975,1134000000.0
2009-05-04 17:10:00,1.50975,1.50975,1.50805,1.50845,1080900000.0
2009-05-04 17:15:00,1.5085,1.5086,1.50765,1.5081,1355600000.0
2009-05-04 17:20:00,1.508,1.5082,1.5077,1.508,509200000.0
2009-05-04 17:25:00,1.508,1.5086,1.508,1.5083,1187000000.0
2009-05-04 17:30:00,1.50825,1.509,1.5082,1.5082,1082000000.0
2009-05-04 17:35:00,1.5083,1.5084,1.50795,1.508,772000000.0
2009-05-04 17:40:00,1.508,1.5081,1.5077,1.5077,427000000.0
2009-05-04 17:45:00,1.50775,1.5079,1.5074,1.5077,1249000000.0
2009-05-04 17:50:00,1.5077,1.5081,1.5074,1.50795,1529000000.0
2009-05-04 17:55:00,1.5078,1.5088,1.5078,1.50865,714800000.0
2009-05-04 18:00:00,1.50875,1.50885,1.5084,1.5088,736000000.0
2009-05-04 18:05:00,1.5088,1.5107,1.5086,1.51015,1237200000.0
2009-05-04 18:10:00,1.51015,1.5102,1.50835,1.5092,1364600000.0
2009-05-04 18:15:00,1.5092,1.5093,1.50875,1.5092,689200000.0
2009-05-04 18:20:00,1.5092,1.5093,1.50875,1.50925,566200000.0
2009-05-04 18:25:00,1.5093,1.50935,1.508,1.5083,537400000.0
2009-05-04 18:30:00,1.5083,1.5086,1.508,1.5082,850200000.0
2009-05-04 18:35:00,1.5082,1.5084,1.5079,1.50815,1136000000.0
2009-05-04 18:40:00,1.50815,1.50915,1.50815,1.50885,779600000.0
2009-05-04 18:45:00,1.50885,1.50895,1.5083,1.5086,678000000.0
2009-05-04 18:50:00,1.5086,1.5087,1.5082,1.5082,502800000.0
2009-05-04 18:55:00,1.5082,1.50835,1.50815,1.5082,636800000.0
2009-05-04 19:00:00,1.5082,1.5082,1.508,1.5081,610200000.0
2009-05-04 19:05:00,1.50815,1.50855,1.508,1.5085,343000000.0
2009-05-04 19:10:00,1.5085,1.50865,1.5085,1.5085,259600000.0
2009-05-04 19:15:00,1.50855,1.5087,1.50845,1.5086,525600000.0
2009-05-04 19:20:00,1.50855,1.5087,1.508,1.508,466400000.0
2009-05-04 19:25:00,1.508,1.5084,1.508,1.50805,447800000.0
2009-05-04 19:30:00,1.50805,1.5086,1.50805,1.5085,406000000.0
2009-05-04 19:35:00,1.50855,1.509,1.5085,1.5088,376400002.0
2009-05-04 19:40:00,1.50875,1.5091,1.5087,1.50905,630800000.0
2009-05-04 19:45:00,1.5091,1.50925,1.509,1.50905,365000000.0
2009-05-04 19:50:00,1.509,1.5101,1.509,1.51005,455800000.0
2009-05-04 19:55:00,1.51,1.51015,1.5094,1.5095,415400000.0
2009-05-04 20:00:00,1.5095,1.50985,1.50945,1.5096,372200000.0
2009-05-04 20:05:00,1.50955,1.50965,1.50885,1.5089,540800000.0
2009-05-04 20:10:00,1.5089,1.50915,1.5089,1.50905,678600000.0
2009-05-04 20:15:00,1.509,1.50905,1.5089,1.509,559600000.0
2009-05-04 20:20:00,1.50895,1.50915,1.5089,1.5089,457000000.0
2009-05-04 20:25:00,1.50895,1.50895,1.50805,1.5084,660400000.0
2009-05-04 20:30:00,1.50835,1.50905,1.50835,1.5088,608200000.0
2009-05-04 20:35:00,1.5088,1.509,1.50815,1.5086,403600000.0
2009-05-04 20:40:00,1.50823,1.50865,1.50802,1.5085,479400000.0
2009-05-04 20:45:00,1.5085,1.50875,1.5084,1.5086,598600000.0
2009-05-04 20:50:00,1.5086,1.5092,1.5085,1.50895,407000000.0
2009-05-04 20:55:00,1.5089,1.50975,1.50835,1.509,710000000.0
2009-05-04 21:00:00,1.509,1.5092,1.50875,1.5091,409600000.0
2009-05-04 21:05:00,1.50905,1.5093,1.50855,1.509,452200000.0
2009-05-04 21:10:00,1.509,1.5095,1.50895,1.5091,437600000.0
2009-05-04 21:15:00,1.50915,1.5093,1.5085,1.5088,667800000.0
2009-05-04 21:20:00,1.5089,1.50955,1.5088,1.5093,413600000.0
2009-05-04 21:25:00,1.5093,1.5093,1.50895,1.50915,343300000.0
2009-05-04 21:30:00,1.5091,1.5093,1.5085,1.50905,558200000.0
2009-05-04 21:35:00,1.50905,1.5092,1.5086,1.50895,373700000.0
2009-05-04 21:40:00,1.50885,1.5091,1.5088,1.509,327800000.0
2009-05-04 21:45:00,1.50905,1.50915,1.5086,1.50895,283300000.0
2009-05-04 21:50:00,1.50895,1.5092,1.5089,1.5092,260600000.0
2009-05-04 21:55:00,1.5093,1.5098,1.5086,1.5096,402800000.0
2009-05-04 22:00:00,1.5096,1.51015,1.5096,1.51,284400000.0
2009-05-04 22:05:00,1.51,1.5102,1.5096,1.51,329000000.0
2009-05-04 22:10:00,1.51025,1.5105,1.5097,1.5098,334900000.0
2009-05-04 22:15:00,1.5098,1.51005,1.5097,1.5097,130000000.0
2009-05-04 22:20:00,1.5097,1.51015,1.5097,1.51005,145000000.0
2009-05-04 22:25:00,1.51,1.5102,1.50957,1.5101,116200000.0
2009-05-04 22:30:00,1.51,1.51015,1.5098,1.51005,219000000.0
2009-05-04 22:35:00,1.51005,1.51005,1.5097,1.51,122800000.0
2009-05-04 22:40:00,1.51005,1.5101,1.50995,1.5101,23000000.0
2009-05-04 22:45:00,1.51015,1.5104,1.5099,1.5103,150000000.0
2009-05-04 22:50:00,1.5103,1.51045,1.51015,1.51015,73600000.0
2009-05-04 22:55:00,1.5101,1.51035,1.50975,1.50987,118600000.0
2009-05-04 23:00:00,1.5101,1.5101,1.50955,1.5098,67600000.0
2009-05-04 23:05:00,1.50985,1.50985,1.50965,1.5098,87800000.0
2009-05-04 23:10:00,1.50975,1.51,1.50975,1.50985,19200000.0
2009-05-04 23:15:00,1.5099,1.51015,1.5096,1.51005,123800000.0
2009-05-04 23:20:00,1.51,1.51015,1.51,1.51015,26000000.0
2009-05-04 23:25:00,1.51015,1.51015,1.5098,1.50995,35800000.0
2009-05-04 23:30:00,1.50995,1.51005,1.5099,1.51,164400000.0
2009-05-04 23:35:00,1.51,1.5103,1.50985,1.51,70800000.0
2009-05-04 23:40:00,1.5103,1.51035,1.50967,1.5103,161800000.0
2009-05-04 23:45:00,1.50996,1.51035,1.5098,1.50995,266800000.0
2009-05-04 23:50:00,1.51055,1.51055,1.5102,1.51025,76600000.0
2009-05-04 23:55:00,1.51025,1.5105,1.5102,1.5105,46200000.0
2009-05-05 00:00:00,1.51015,1.5102,1.51,1.51,171200000.0
2009-05-05 00:05:00,1.51,1.5102,1.50969,1.5102,144600000.0
2009-05-05 00:10:00,1.51015,1.5103,1.51,1.51015,149800000.0
2009-05-05 00:15:00,1.51035,1.51165,1.51015,1.51125,513000000.0
2009-05-05 00:20:00,1.51125,1.5116,1.5108,1.51095,636200000.0
2009-05-05 00:25:00,1.51095,1.5113,1.5109,1.5113,270800000.0
2009-05-05 00:30:00,1.5113,1.5114,1.5108,1.5108,322200000.0
2009-05-05 00:35:00,1.5108,1.5113,1.51025,1.5109,400800000.0
2009-05-05 00:40:00,1.5111,1.5114,1.5103,1.5108,374200000.0
2009-05-05 00:45:00,1.5108,1.51105,1.5105,1.51105,282200000.0
2009-05-05 00:50:00,1.511,1.51105,1.5108,1.511,57600000.0
2009-05-05 00:55:00,1.5107,1.51115,1.51044,1.5109,79000000.0
2009-05-05 01:00:00,1.51075,1.511,1.51061,1.51074,60600000.0
2009-05-05 01:05:00,1.511,1.511,1.51051,1.51084,218600000.0
2009-05-05 01:10:00,1.51075,1.51105,1.51015,1.51067,425400000.0
2009-05-05 01:15:00,1.51068,1.5112,1.51043,1.511,490600000.0
2009-05-05 01:20:00,1.511,1.51105,1.511,1.511,63200000.0
2009-05-05 01:25:00,1.511,1.51115,1.51075,1.511,153800000.0
2009-05-05 01:30:00,1.51105,1.5111,1.5103,1.5108,262600000.0
2009-05-05 01:35:00,1.5108,1.5109,1.51026,1.51045,276600000.0
2009-05-05 01:40:00,1.5104,1.51075,1.51035,1.51075,48600000.0
2009-05-05 01:45:00,1.5108,1.5109,1.50998,1.51037,324600000.0
2009-05-05 01:50:00,1.51062,1.5108,1.5102,1.5103,316400000.0
2009-05-05 01:55:00,1.5104,1.51065,1.51006,1.51024,371000000.0
2009-05-05 02:00:00,1.5105,1.5106,1.50993,1.5105,123000000.0
2009-05-05 02:05:00,1.51045,1.51045,1.5096,1.5101,349400000.0
2009-05-05 02:10:00,1.5101,1.51025,1.5094,1.50975,637400000.0
2009-05-05 02:15:00,1.50995,1.51025,1.5097,1.5101,380600000.0
2009-05-05 02:20:00,1.5101,1.511,1.5101,1.5105,695800000.0
2009-05-05 02:25:00,1.5105,1.5105,1.50965,1.5101,196400000.0
2009-05-05 02:30:00,1.5101,1.5102,1.50975,1.5101,290600000.0
2009-05-05 02:35:00,1.5101,1.5101,1.50925,1.5099,473600000.0
2009-05-05 02:40:00,1.5099,1.51015,1.5098,1.5099,781800000.0
2009-05-05 02:45:00,1.5099,1.5099,1.5095,1.5096,441600000.0
2009-05-05 02:50:00,1.5098,1.5101,1.5096,1.5101,221400000.0
2009-05-05 02:55:00,1.5101,1.5101,1.50995,1.51,132200000.0
2009-05-05 03:00:00,1.51,1.51,1.50955,1.5097,115000000.0
2009-05-05 03:05:00,1.50975,1.51015,1.50902,1.50958,445000000.0
2009-05-05 03:10:00,1.50934,1.50975,1.50907,1.5095,251200000.0
2009-05-05 03:15:00,1.50951,1.50975,1.50897,1.5095,326200000.0
2009-05-05 03:20:00,1.5095,1.5097,1.50906,1.5095,143600000.0
2009-05-05 03:25:00,1.50955,1.50995,1.50941,1.50959,302000000.0
2009-05-05 03:30:00,1.50985,1.5102,1.50955,1.5101,342800000.0
2009-05-05 03:35:00,1.5101,1.51025,1.50967,1.51015,144200000.0
2009-05-05 03:40:00,1.5101,1.5101,1.5097,1.50995,257600000.0
2009-05-05 03:45:00,1.5099,1.5103,1.50963,1.50995,190000000.0
2009-05-05 03:50:00,1.50977,1.5103,1.5095,1.50995,214800000.0
2009-05-05 03:55:00,1.50995,1.5101,1.5099,1.51005,76000000.0
2009-05-05 04:00:00,1.51,1.51075,1.50995,1.5104,418000000.0
2009-05-05 04:05:00,1.5104,1.5104,1.5099,1.51,247800000.0
2009-05-05 04:10:00,1.51,1.51075,1.5099,1.51035,409600000.0
2009-05-05 04:15:00,1.51035,1.51125,1.5103,1.5109,410200000.0
2009-05-05 04:20:00,1.51085,1.51085,1.51015,1.5102,405000000.0
2009-05-05 04:25:00,1.5102,1.5103,1.5102,1.5103,159600000.0
2009-05-05 04:30:00,1.5104,1.5104,1.5102,1.5102,226400000.0
2009-05-05 04:35:00,1.5102,1.5105,1.5102,1.5105,329400000.0
2009-05-05 04:40:00,1.5105,1.51075,1.5102,1.51035,337800000.0
2009-05-05 04:45:00,1.51035,1.51045,1.5103,1.5104,176400000.0
2009-05-05 04:50:00,1.5103,1.5106,1.5103,1.5106,126400000.0
2009-05-05 04:55:00,1.5107,1.5107,1.5104,1.51045,112600000.0
2009-05-05 05:00:00,1.51024,1.5107,1.51005,1.5105,362200000.0
2009-05-05 05:05:00,1.5105,1.51075,1.51005,1.5103,213600000.0
2009-05-05 05:10:00,1.5103,1.5109,1.5102,1.5103,194600000.0
2009-05-05 05:15:00,1.5103,1.51035,1.51005,1.5103,181800000.0
2009-05-05 05:20:00,1.5103,1.51055,1.51015,1.5103,185000000.0
2009-05-05 05:25:00,1.5103,1.5103,1.50985,1.5099,493000000.0
2009-05-05 05:30:00,1.5099,1.5104,1.50975,1.51015,317100000.0
2009-05-05 05:35:00,1.51015,1.5102,1.51,1.51005,101000000.0
2009-05-05 05:40:00,1.51005,1.51065,1.51005,1.5104,75800000.0
2009-05-05 05:45:00,1.5104,1.5105,1.5098,1.5101,448800000.0
2009-05-05 05:50:00,1.5101,1.5103,1.51,1.5102,381600000.0
2009-05-05 05:55:00,1.5102,1.5102,1.5101,1.5101,162400000.0
2009-05-05 06:00:00,1.5101,1.51035,1.50959,1.5101,239800000.0
2009-05-05 06:05:00,1.51015,1.51025,1.50974,1.50985,50800000.0
2009-05-05 06:10:00,1.51015,1.51025,1.5096,1.51015,249400000.0
2009-05-05 06:15:00,1.5102,1.5107,1.50835,1.5084,617800000.0
2009-05-05 06:20:00,1.5084,1.50845,1.507,1.5072,782600000.0
2009-05-05 06:25:00,1.50735,1.5074,1.5072,1.5074,380800000.0
2009-05-05 06:30:00,1.5073,1.50835,1.5073,1.508,925200000.0
2009-05-05 06:35:00,1.508,1.50825,1.5079,1.5079,631400000.0
2009-05-05 06:40:00,1.5079,1.50805,1.5072,1.50805,441000000.0
2009-05-05 06:45:00,1.50805,1.50905,1.50795,1.50825,467400000.0
2009-05-05 06:50:00,1.5082,1.509,1.5079,1.50805,360200000.0
2009-05-05 06:55:00,1.50835,1.50885,1.50775,1.5081,726800000.0
2009-05-05 07:00:00,1.5081,1.50885,1.5078,1.50835,448200000.0
2009-05-05 07:05:00,1.5084,1.50935,1.5084,1.5093,133600000.0
2009-05-05 07:10:00,1.5093,1.50975,1.5089,1.50925,514200000.0
2009-05-05 07:15:00,1.5092,1.50955,1.5089,1.5094,278600000.0
2009-05-05 07:20:00,1.50935,1.5105,1.5091,1.51025,367200000.0
2009-05-05 07:25:00,1.5102,1.51035,1.50985,1.51,448200000.0
2009-05-05 07:30:00,1.51,1.5115,1.51,1.5103,614000000.0
2009-05-05 07:35:00,1.5103,1.51105,1.51,1.51065,333800000.0
2009-05-05 07:40:00,1.5106,1.5115,1.51015,1.5106,254400000.0
2009-05-05 07:45:00,1.51065,1.5114,1.5103,1.5105,430200000.0
2009-05-05 07:50:00,1.5105,1.5111,1.5105,1.51085,239800000.0
2009-05-05 07:55:00,1.5109,1.51145,1.5105,1.5111,694000000.0
2009-05-05 08:00:00,1.5111,1.51155,1.511,1.51145,595200000.0
2009-05-05 08:05:00,1.51145,1.5124,1.5114,1.5121,546200000.0
2009-05-05 08:10:00,1.5121,1.51255,1.5114,1.5116,1095800000.0
2009-05-05 08:15:00,1.51165,1.51255,1.5115,1.51155,847000000.0
2009-05-05 08:20:00,1.51155,1.51235,1.511,1.51155,440400000.0
2009-05-05 08:25:00,1.51155,1.51225,1.5115,1.5118,380300000.0
2009-05-05 08:30:00,1.5118,1.51285,1.5118,1.5127,556200001.0
2009-05-05 08:35:00,1.51285,1.5139,1.51265,1.5139,513400000.0
2009-05-05 08:40:00,1.5139,1.5142,1.5133,1.5133,589000000.0
2009-05-05 08:45:00,1.5133,1.5136,1.5128,1.51305,1318600000.0
2009-05-05 08:50:00,1.5131,1.5136,1.51255,1.51345,1053400000.0
2009-05-05 08:55:00,1.5136,1.51385,1.5132,1.5136,1532000000.0
2009-05-05 09:00:00,1.5135,1.51375,1.5132,1.5134,1230800000.0
2009-05-05 09:05:00,1.51335,1.5135,1.513,1.5133,1027700000.0
2009-05-05 09:10:00,1.5133,1.51355,1.5126,1.5129,1206000000.0
2009-05-05 09:15:00,1.5129,1.513,1.51215,1.5122,1278000000.0
2009-05-05 09:20:00,1.5122,1.5128,1.5121,1.51225,807200000.0
2009-05-05 09:25:00,1.51225,1.5128,1.5122,1.51265,499000000.0
2009-05-05 09:30:00,1.51265,1.51285,1.51255,1.5128,770400000.0
2009-05-05 09:35:00,1.5128,1.513,1.51255,1.5129,965300000.0
2009-05-05 09:40:00,1.51295,1.5133,1.5129,1.5132,744400000.0
2009-05-05 09:45:00,1.5132,1.51345,1.51295,1.51325,965200000.0
2009-05-05 09:50:00,1.51325,1.5138,1.51325,1.51375,751000000.0
2009-05-05 09:55:00,1.51375,1.51435,1.5137,1.51435,754400000.0
2009-05-05 10:00:00,1.51435,1.5147,1.514,1.5147,993400000.0
2009-05-05 10:05:00,1.5147,1.51485,1.5141,1.5143,1373800000.0
2009-05-05 10:10:00,1.5143,1.51465,1.5138,1.51395,1279800000.0
2009-05-05 10:15:00,1.51395,1.51395,1.5134,1.51355,837200000.0
2009-05-05 10:20:00,1.51355,1.51355,1.5127,1.5128,1150600000.0
2009-05-05 10:25:00,1.5128,1.513,1.51245,1.5128,996600000.0
2009-05-05 10:30:00,1.51275,1.51285,1.5125,1.5127,590800000.0
2009-05-05 10:35:00,1.5127,1.513,1.51245,1.513,900800000.0
2009-05-05 10:40:00,1.513,1.51335,1.5129,1.5133,555200000.0
2009-05-05 10:45:00,1.51335,1.5136,1.5131,1.5136,984000000.0
2009-05-05 10:50:00,1.5136,1.51395,1.5132,1.5135,1101100000.0
2009-05-05 10:55:00,1.5135,1.51375,1.5132,1.51345,1181500000.0
2009-05-05 11:00:00,1.51335,1.51355,1.5128,1.5129,1148600000.0
2009-05-05 11:05:00,1.5129,1.5134,1.5121,1.51325,1700200000.0
2009-05-05 11:10:00,1.51325,1.5139,1.51285,1.51375,1399300000.0
2009-05-05 11:15:00,1.5138,1.5139,1.5128,1.5131,859400000.0
2009-05-05 11:20:00,1.5131,1.5133,1.51305,1.51305,400800000.0
2009-05-05 11:25:00,1.513,1.5133,1.5128,1.5129,1532600000.0
2009-05-05 11:30:00,1.5129,1.5138,1.5129,1.51325,1362900000.0
2009-05-05 11:35:00,1.51325,1.5135,1.5132,1.51325,547200000.0
2009-05-05 11:40:00,1.51325,1.51335,1.5129,1.5133,690200000.0
2009-05-05 11:45:00,1.5133,1.51335,1.51295,1.51295,1177800000.0
2009-05-05 11:50:00,1.51305,1.5131,1.51275,1.5128,628700000.0
2009-05-05 11:55:00,1.5128,1.5128,1.51225,1.5123,1497800000.0
2009-05-05 12:00:00,1.5123,1.5127,1.5123,1.5124,937600000.0
2009-05-05 12:05:00,1.5124,1.5128,1.51175,1.512,819900000.0
2009-05-05 12:10:00,1.512,1.51225,1.5118,1.5122,645400000.0
2009-05-05 12:15:00,1.51225,1.51235,1.5119,1.5119,581800000.0
2009-05-05 12:20:00,1.5119,1.5121,1.51155,1.5116,1609000000.0
2009-05-05 12:25:00,1.5116,1.512,1.5116,1.51185,1104400000.0
2009-05-05 12:30:00,1.5119,1.51195,1.5112,1.5118,1354600000.0
2009-05-05 12:35:00,1.51185,1.51195,1.51105,1.5113,1238100001.0
2009-05-05 12:40:00,1.5113,1.51135,1.5112,1.5113,1109400000.0
2009-05-05 12:45:00,1.51115,1.5122,1.51115,1.5121,1341200000.0
2009-05-05 12:50:00,1.5121,1.5123,1.51185,1.5121,772600000.0
2009-05-05 12:55:00,1.5121,1.5123,1.5115,1.5115,719000000.0
2009-05-05 13:00:00,1.51145,1.5123,1.51125,1.5122,1159600000.0
2009-05-05 13:05:00,1.5121,1.51235,1.51135,1.5117,1240800000.0
2009-05-05 13:10:00,1.5117,1.51195,1.5114,1.5119,886600000.0
2009-05-05 13:15:00,1.5119,1.51255,1.5119,1.5125,437400000.0
2009-05-05 13:20:00,1.5125,1.51285,1.51225,1.5123,839200000.0
2009-05-05 13:25:00,1.5123,1.5127,1.512,1.5127,980000001.0
2009-05-05 13:30:00,1.5127,1.5127,1.5122,1.5125,1298399999.0
2009-05-05 13:35:00,1.51245,1.51275,1.5123,1.51245,1041800000.0
2009-05-05 13:40:00,1.51245,1.5125,1.5122,1.5122,1256000000.0
2009-05-05 13:45:00,1.5122,1.5122,1.51115,1.5112,1389400000.0
2009-05-05 13:50:00,1.51125,1.51165,1.5112,1.5116,730400000.0
2009-05-05 13:55:00,1.5116,1.5119,1.51115,1.51145,1391000000.0
2009-05-05 14:00:00,1.5114,1.51175,1.5112,1.51135,1272300000.0
2009-05-05 14:05:00,1.51135,1.51145,1.51055,1.5111,1605800000.0
2009-05-05 14:10:00,1.5111,1.5115,1.5111,1.5113,1661000000.0
2009-05-05 14:15:00,1.5113,1.5122,1.5112,1.5119,961000000.0
2009-05-05 14:20:00,1.5119,1.51195,1.51125,1.5116,927600000.0
2009-05-05 14:25:00,1.5115,1.5118,1.51125,1.5116,1417800000.0
2009-05-05 14:30:00,1.51155,1.51175,1.51115,1.5115,1110400000.0
2009-05-05 14:35:00,1.51145,1.5118,1.51115,1.51125,1268600000.0
2009-05-05 14:40:00,1.5112,1.5118,1.51115,1.5118,1428800000.0
2009-05-05 14:45:00,1.5118,1.512,1.51075,1.5108,1420600000.0
2009-05-05 14:50:00,1.51095,1.51115,1.5105,1.5107,2303000000.0
2009-05-05 14:55:00,1.51075,1.5113,1.5107,1.51105,1233500000.0
2009-05-05 15:00:00,1.51105,1.5115,1.51105,1.51145,704400000.0
2009-05-05 15:05:00,1.5114,1.51155,1.511,1.51135,709600000.0
2009-05-05 15:10:00,1.5114,1.5117,1.51075,1.51155,1071400000.0
2009-05-05 15:15:00,1.5115,1.5121,1.51145,1.5119,901500000.0
2009-05-05 15:20:00,1.5119,1.5126,1.5118,1.512,1664000000.0
2009-05-05 15:25:00,1.512,1.51325,1.512,1.51255,1469400000.0
2009-05-05 15:30:00,1.5126,1.51275,1.5124,1.5127,1243600000.0
2009-05-05 15:35:00,1.51265,1.513,1.5126,1.5127,1159400000.0
2009-05-05 15:40:00,1.5127,1.5129,1.51235,1.5127,1869000000.0
2009-05-05 15:45:00,1.5127,1.5127,1.5112,1.51165,2010499997.0
2009-05-05 15:50:00,1.51165,1.51165,1.51075,1.51145,1684100000.0
2009-05-05 15:55:00,1.5114,1.51245,1.51125,1.51245,1468000000.0
2009-05-05 16:00:00,1.5125,1.5125,1.5111,1.5121,2172000000.0
2009-05-05 16:05:00,1.51205,1.5125,1.5115,1.5115,1652700000.0
2009-05-05 16:10:00,1.51145,1.5123,1.51095,1.5118,2349100000.0
2009-05-05 16:15:00,1.5118,1.51215,1.51125,1.51195,2179600000.0
2009-05-05 16:20:00,1.512,1.51255,1.51135,1.51145,1421700000.0
2009-05-05 16:25:00,1.5115,1.5115,1.51105,1.5111,1798400000.0
2009-05-05 16:30:00,1.5111,1.5111,1.51055,1.5106,1634000000.0
2009-05-05 16:35:00,1.51075,1.51085,1.5105,1.5105,1078400000.0
2009-05-05 16:40:00,1.5105,1.5109,1.5105,1.51075,1938000000.0
2009-05-05 16:45:00,1.51075,1.51125,1.51045,1.5105,1543800001.0
2009-05-05 16:50:00,1.51055,1.5111,1.5105,1.51075,1426800000.0
2009-05-05 16:55:00,1.51085,1.51105,1.5107,1.511,724600000.0
2009-05-05 17:00:00,1.511,1.5115,1.5109,1.5113,824400000.0
2009-05-05 17:05:00,1.5114,1.5122,1.51135,1.51175,1701400000.0
2009-05-05 17:10:00,1.51175,1.5118,1.51155,1.51165,1407000000.0
2009-05-05 17:15:00,1.51165,1.5123,1.5115,1.512,1579800000.0
2009-05-05 17:20:00,1.512,1.51215,1.51165,1.5117,1026500000.0
2009-05-05 17:25:00,1.5117,1.51185,1.5113,1.5113,1564300000.0
2009-05-05 17:30:00,1.5113,1.51145,1.5109,1.5111,1129300000.0
2009-05-05 17:35:00,1.5111,1.51125,1.5109,1.5112,1367600000.0
2009-05-05 17:40:00,1.5112,1.5117,1.511,1.51115,1158800000.0
2009-05-05 17:45:00,1.51115,1.5113,1.51065,1.51085,1464400000.0
2009-05-05 17:50:00,1.51085,1.511,1.5105,1.5106,1618400000.0
2009-05-05 17:55:00,1.51055,1.51085,1.5105,1.51075,1068400000.0
2009-05-05 18:00:00,1.51075,1.5109,1.51025,1.5103,963200000.0
2009-05-05 18:05:00,1.5104,1.5111,1.51025,1.5109,1084200000.0
2009-05-05 18:10:00,1.5109,1.51165,1.5109,1.51105,1427200000.0
2009-05-05 18:15:00,1.5111,1.5113,1.511,1.511,796000000.0
2009-05-05 18:20:00,1.511,1.51115,1.51095,1.511,592800000.0
2009-05-05 18:25:00,1.51085,1.5111,1.5107,1.5108,480800000.0
2009-05-05 18:30:00,1.5108,1.51105,1.5107,1.51085,856000000.0
2009-05-05 18:35:00,1.51085,1.5111,1.5104,1.5106,773200000.0
2009-05-05 18:40:00,1.5105,1.5107,1.51,1.51,1038000000.0
2009-05-05 18:45:00,1.51,1.5106,1.50985,1.51,704000000.0
2009-05-05 18:50:00,1.51,1.5102,1.5099,1.51015,764800000.0
2009-05-05 18:55:00,1.5102,1.5103,1.5101,1.51025,443600000.0
2009-05-05 19:00:00,1.51025,1.51065,1.51025,1.5103,1259800000.0
2009-05-05 19:05:00,1.5103,1.51035,1.50953,1.51035,749999999.0
2009-05-05 19:10:00,1.5103,1.5106,1.5103,1.5106,383200000.0
2009-05-05 19:15:00,1.5106,1.5107,1.5101,1.5101,598000000.0
2009-05-05 19:20:00,1.5101,1.5103,1.50975,1.50975,750800000.0
2009-05-05 19:25:00,1.50975,1.5102,1.50915,1.5093,945200000.0
2009-05-05 19:30:00,1.50935,1.5095,1.50875,1.509,888200000.0
2009-05-05 19:35:00,1.509,1.5092,1.5089,1.50915,462000000.0
2009-05-05 19:40:00,1.50915,1.50935,1.5091,1.50915,334400000.0
2009-05-05 19:45:00,1.5092,1.50935,1.5091,1.5092,129600000.0
2009-05-05 19:50:00,1.50935,1.5097,1.50915,1.5096,573000000.0
2009-05-05 19:55:00,1.5097,1.5098,1.50955,1.5096,224400000.0
2009-05-05 20:00:00,1.5096,1.5098,1.5095,1.50955,233200000.0
2009-05-05 20:05:00,1.5097,1.5098,1.5092,1.5092,404200000.0
2009-05-05 20:10:00,1.5092,1.5096,1.50915,1.5095,669600000.0
2009-05-05 20:15:00,1.5096,1.5096,1.50935,1.5095,287600000.0
2009-05-05 20:20:00,1.5095,1.50955,1.50915,1.50935,725800000.0
2009-05-05 20:25:00,1.50935,1.50975,1.5092,1.5096,919200000.0
2009-05-05 20:30:00,1.5096,1.51,1.5092,1.5095,1133200000.0
2009-05-05 20:35:00,1.5095,1.50975,1.50945,1.50965,633400000.0
2009-05-05 20:40:00,1.50965,1.50975,1.50905,1.5091,1209800000.0
2009-05-05 20:45:00,1.50915,1.5097,1.509,1.5096,824200000.0
2009-05-05 20:50:00,1.50955,1.51,1.5094,1.51,691400000.0
2009-05-05 20:55:00,1.51,1.5102,1.50975,1.5098,607400000.0
2009-05-05 21:00:00,1.50985,1.51,1.5091,1.5094,978700000.0
2009-05-05 21:05:00,1.5094,1.51025,1.50935,1.50975,597600000.0
2009-05-05 21:10:00,1.50975,1.50975,1.5095,1.5096,357400000.0
2009-05-05 21:15:00,1.50965,1.5098,1.5096,1.5096,353600000.0
2009-05-05 21:20:00,1.5095,1.5095,1.50925,1.5094,414800000.0
2009-05-05 21:25:00,1.5095,1.5097,1.5095,1.50955,128000000.0
2009-05-05 21:30:00,1.5096,1.5102,1.5095,1.51015,303800000.0
2009-05-05 21:35:00,1.5101,1.51045,1.50995,1.51045,404800000.0
2009-05-05 21:40:00,1.51045,1.51065,1.51015,1.5102,319600000.0
2009-05-05 21:45:00,1.51025,1.5105,1.51025,1.5104,163200000.0
2009-05-05 21:50:00,1.5104,1.5104,1.5101,1.5102,171000000.0
2009-05-05 21:55:00,1.5102,1.5104,1.5099,1.5104,591800000.0
2009-05-05 22:00:00,1.5104,1.5107,1.5101,1.51035,239200000.0
2009-05-05 22:05:00,1.51035,1.5105,1.50975,1.51,353600000.0
2009-05-05 22:10:00,1.50961,1.5102,1.50925,1.5096,540200000.0
2009-05-05 22:15:00,1.5096,1.5097,1.5095,1.50965,234400000.0
2009-05-05 22:20:00,1.50965,1.50975,1.5086,1.50925,442900000.0
2009-05-05 22:25:00,1.5092,1.51015,1.50915,1.5093,336900000.0
2009-05-05 22:30:00,1.50935,1.5096,1.5093,1.5093,87600000.0
2009-05-05 22:35:00,1.5093,1.51025,1.50925,1.5096,258800000.0
2009-05-05 22:40:00,1.5096,1.5101,1.50945,1.5095,281200000.0
2009-05-05 22:45:00,1.50945,1.5099,1.5091,1.50945,225300000.0
2009-05-05 22:50:00,1.5094,1.5094,1.5091,1.5091,184200000.0
2009-05-05 22:55:00,1.50915,1.5092,1.5088,1.50895,366800000.0
2009-05-05 23:00:00,1.5088,1.509,1.5083,1.5089,71600000.0
2009-05-05 23:05:00,1.50905,1.5092,1.5086,1.509,200200000.0
2009-05-05 23:10:00,1.509,1.50915,1.5087,1.50905,119600000.0
2009-05-05 23:15:00,1.50905,1.50985,1.509,1.5093,208600000.0
2009-05-05 23:20:00,1.50915,1.50955,1.50908,1.5094,265200000.0
2009-05-05 23:25:00,1.5094,1.50965,1.50925,1.50955,107000000.0
2009-05-05 23:30:00,1.50955,1.50965,1.50915,1.50915,108600000.0
2009-05-05 23:35:00,1.5092,1.50965,1.5092,1.50955,113000000.0
2009-05-05 23:40:00,1.5095,1.5099,1.5089,1.50905,248600000.0
2009-05-05 23:45:00,1.5089,1.5093,1.5088,1.509,248200000.0
2009-05-05 23:50:00,1.509,1.5093,1.50875,1.5092,102400000.0
2009-05-05 23:55:00,1.50915,1.5093,1.50872,1.5092,157000000.0
2009-05-06 00:00:00,1.5092,1.5093,1.509,1.509,158200000.0
2009-05-06 00:05:00,1.50867,1.5094,1.50863,1.5092,203200000.0
2009-05-06 00:10:00,1.50858,1.5091,1.50858,1.5089,145600000.0
2009-05-06 00:15:00,1.509,1.5094,1.509,1.5092,188800000.0
2009-05-06 00:20:00,1.50882,1.5092,1.50862,1.5092,84200000.0
2009-05-06 00:25:00,1.50903,1.5092,1.5085,1.5092,192000000.0
2009-05-06 00:30:00,1.5092,1.5092,1.50877,1.50888,115600000.0
2009-05-06 00:35:00,1.5092,1.5092,1.5089,1.5089,89600000.0
2009-05-06 00:40:00,1.5089,1.5093,1.50882,1.50911,218600000.0
2009-05-06 00:45:00,1.50935,1.50935,1.50895,1.50925,52000000.0
2009-05-06 00:50:00,1.50915,1.5095,1.509,1.50915,251600000.0
2009-05-06 00:55:00,1.50915,1.50945,1.5089,1.5093,413400000.0
2009-05-06 01:00:00,1.50935,1.50935,1.5088,1.509,359400000.0
2009-05-06 01:05:00,1.509,1.5093,1.5089,1.509,867800000.0
2009-05-06 01:10:00,1.50839,1.5091,1.50801,1.509,401200000.0
2009-05-06 01:15:00,1.509,1.509,1.5089,1.509,232600001.0
2009-05-06 01:20:00,1.509,1.509,1.5086,1.5088,116600000.0
2009-05-06 01:25:00,1.5087,1.5088,1.50855,1.5086,190400000.0
2009-05-06 01:30:00,1.5086,1.50875,1.50845,1.50865,410800000.0
2009-05-06 01:35:00,1.5087,1.50975,1.5086,1.5086,245200000.0
2009-05-06 01:40:00,1.5086,1.50895,1.5085,1.5086,455000000.0
2009-05-06 01:45:00,1.50865,1.5091,1.50865,1.5089,189200000.0
2009-05-06 01:50:00,1.5089,1.5089,1.5086,1.5089,218600000.0
2009-05-06 01:55:00,1.50885,1.50915,1.5085,1.5085,377399999.0
2009-05-06 02:00:00,1.5086,1.50875,1.5085,1.5086,565400000.0
2009-05-06 02:05:00,1.5086,1.5086,1.50855,1.5086,289600000.0
2009-05-06 02:10:00,1.5086,1.5086,1.50855,1.5086,246400000.0
2009-05-06 02:15:00,1.5086,1.5086,1.50812,1.50813,339600000.0
2009-05-06 02:20:00,1.5086,1.5089,1.5086,1.5088,287600000.0
2009-05-06 02:25:00,1.5088,1.5089,1.50829,1.50864,445200000.0
2009-05-06 02:30:00,1.50827,1.5088,1.50815,1.50856,133600000.0
2009-05-06 02:35:00,1.5088,1.5089,1.50837,1.5088,233200000.0
2009-05-06 02:40:00,1.5088,1.509,1.5088,1.509,145200000.0
2009-05-06 02:45:00,1.509,1.5095,1.50875,1.5088,631000000.0
2009-05-06 02:50:00,1.5089,1.5093,1.5087,1.5087,362600000.0
2009-05-06 02:55:00,1.5088,1.50915,1.5087,1.50885,325000000.0
2009-05-06 03:00:00,1.5089,1.5091,1.50834,1.5091,266200000.0
2009-05-06 03:05:00,1.5091,1.5091,1.5091,1.5091,124800000.0
2009-05-06 03:10:00,1.5091,1.5092,1.5091,1.50915,215000000.0
2009-05-06 03:15:00,1.50915,1.50915,1.5085,1.5085,782600000.0
2009-05-06 03:20:00,1.5085,1.5091,1.5085,1.50865,1450599994.0
2009-05-06 03:25:00,1.5086,1.50915,1.5085,1.509,921799996.0
2009-05-06 03:30:00,1.50895,1.5091,1.5084,1.50855,1893399995.0
2009-05-06 03:35:00,1.5086,1.5087,1.50738,1.50801,1007399996.0
2009-05-06 03:40:00,1.5084,1.5085,1.50815,1.5084,321400000.0
2009-05-06 03:45:00,1.5084,1.50845,1.508,1.5081,724800000.0
2009-05-06 03:50:00,1.5081,1.5083,1.50805,1.5083,317800000.0
2009-05-06 03:55:00,1.5083,1.50835,1.5077,1.5081,1279400000.0
2009-05-06 04:00:00,1.5082,1.50875,1.508,1.5081,971200000.0
2009-05-06 04:05:00,1.5082,1.50855,1.50795,1.5084,603200000.0
2009-05-06 04:10:00,1.5084,1.5089,1.5081,1.5089,520200000.0
2009-05-06 04:15:00,1.509,1.5092,1.50855,1.50855,683000000.0
2009-05-06 04:20:00,1.50855,1.509,1.50805,1.5084,520400000.0
2009-05-06 04:25:00,1.5085,1.5092,1.5085,1.50895,973400000.0
2009-05-06 04:30:00,1.50885,1.50885,1.50835,1.5085,725200000.0
2009-05-06 04:35:00,1.5085,1.50855,1.508,1.50815,542800000.0
2009-05-06 04:40:00,1.5082,1.5082,1.5079,1.508,425800000.0
2009-05-06 04:45:00,1.508,1.5083,1.5079,1.5082,482800000.0
2009-05-06 04:50:00,1.5082,1.50825,1.5077,1.5077,668999985.0
2009-05-06 04:55:00,1.5077,1.50835,1.5077,1.50835,1115199976.0
2009-05-06 05:00:00,1.50835,1.50835,1.5079,1.5082,258400000.0
2009-05-06 05:05:00,1.5082,1.5082,1.5076,1.5078,509800000.0
2009-05-06 05:10:00,1.5078,1.50825,1.5078,1.50785,595800000.0
2009-05-06 05:15:00,1.50785,1.5079,1.5077,1.50785,268400000.0
2009-05-06 05:20:00,1.5079,1.5079,1.5077,1.50775,254399997.0
2009-05-06 05:25:00,1.5077,1.50815,1.50765,1.50795,396600000.0
2009-05-06 05:30:00,1.50795,1.508,1.50795,1.508,141400000.0
2009-05-06 05:35:00,1.508,1.50865,1.508,1.50805,331400000.0
2009-05-06 05:40:00,1.50805,1.50825,1.5077,1.50775,250400000.0
2009-05-06 05:45:00,1.5078,1.5083,1.5077,1.508,136800000.0
2009-05-06 05:50:00,1.508,1.50815,1.5079,1.508,484400000.0
2009-05-06 05:55:00,1.50795,1.50865,1.5077,1.5082,627400000.0
2009-05-06 06:00:00,1.5082,1.5084,1.50768,1.50825,452600000.0
2009-05-06 06:05:00,1.50825,1.5083,1.5075,1.5077,443400000.0
2009-05-06 06:10:00,1.5077,1.508,1.5077,1.5078,464200000.0
2009-05-06 06:15:00,1.5078,1.50785,1.50775,1.5078,266400000.0
2009-05-06 06:20:00,1.50752,1.50784,1.5075,1.5078,392400000.0
2009-05-06 06:25:00,1.5078,1.5078,1.5077,1.5077,323600000.0
2009-05-06 06:30:00,1.5077,1.5078,1.50765,1.50765,434200000.0
2009-05-06 06:35:00,1.50731,1.508,1.50697,1.50765,261000000.0
2009-05-06 06:40:00,1.50765,1.5077,1.50755,1.5077,143600000.0
2009-05-06 06:45:00,1.5077,1.5077,1.5075,1.50765,313000000.0
2009-05-06 06:50:00,1.5076,1.5078,1.5075,1.5078,323000000.0
2009-05-06 06:55:00,1.5078,1.508,1.5074,1.5077,639400000.0
2009-05-06 07:00:00,1.5077,1.5077,1.5074,1.50755,579200000.0
2009-05-06 07:05:00,1.5075,1.5077,1.5074,1.5075,599800000.0
2009-05-06 07:10:00,1.5075,1.50775,1.5074,1.50755,580600000.0
2009-05-06 07:15:00,1.5075,1.50775,1.50715,1.50775,664200000.0
2009-05-06 07:20:00,1.50775,1.50775,1.5073,1.5074,348600000.0
2009-05-06 07:25:00,1.50745,1.50815,1.5074,1.50785,388400000.0
2009-05-06 07:30:00,1.5079,1.5081,1.5074,1.5074,296200000.0
2009-05-06 07:35:00,1.5074,1.5074,1.5074,1.5074,225600000.0
2009-05-06 07:40:00,1.5074,1.5074,1.5069,1.507,1843800001.0
2009-05-06 07:45:00,1.5069,1.5073,1.5067,1.507,1374799999.0
2009-05-06 07:50:00,1.5071,1.5073,1.5059,1.50635,1591000003.0
2009-05-06 07:55:00,1.50625,1.50695,1.506,1.5068,1199699999.0
2009-05-06 08:00:00,1.50695,1.508,1.5068,1.5075,1048600000.0
2009-05-06 08:05:00,1.5075,1.50775,1.5068,1.50735,1443599999.0
2009-05-06 08:10:00,1.5074,1.50765,1.50705,1.5071,1599399999.0
2009-05-06 08:15:00,1.5072,1.5073,1.507,1.50715,913599994.0
2009-05-06 08:20:00,1.50715,1.50725,1.5065,1.50665,1222400000.0
2009-05-06 08:25:00,1.50665,1.507,1.5063,1.5065,794999999.0
2009-05-06 08:30:00,1.5066,1.50715,1.50645,1.50695,1015800000.0
2009-05-06 08:35:00,1.50695,1.50735,1.50645,1.5067,1309400001.0
2009-05-06 08:40:00,1.50675,1.507,1.50605,1.50625,1645000000.0
2009-05-06 08:45:00,1.5059,1.5067,1.5059,1.5064,1329000000.0
2009-05-06 08:50:00,1.5064,1.5073,1.5062,1.5073,1613199998.0
2009-05-06 08:55:00,1.5072,1.5076,1.5067,1.5071,1883600000.0
2009-05-06 09:00:00,1.5071,1.5092,1.507,1.5085,2104799999.0
2009-05-06 09:05:00,1.5085,1.5095,1.5084,1.50945,1579199998.0
2009-05-06 09:10:00,1.50945,1.50985,1.50895,1.5094,1620800000.0
2009-05-06 09:15:00,1.5095,1.5099,1.5094,1.5099,2129199994.0
2009-05-06 09:20:00,1.5099,1.5102,1.5097,1.5099,1664399999.0
2009-05-06 09:25:00,1.5099,1.5105,1.50945,1.5099,1961600000.0
2009-05-06 09:30:00,1.50995,1.51005,1.50935,1.5097,1257200003.0
2009-05-06 09:35:00,1.5097,1.5097,1.50925,1.5095,1105399998.0
2009-05-06 09:40:00,1.5095,1.50985,1.50945,1.5096,1093600000.0
2009-05-06 09:45:00,1.50955,1.5096,1.5091,1.50935,989600001.0
2009-05-06 09:50:00,1.50915,1.50945,1.50855,1.5086,1608499999.0
2009-05-06 09:55:00,1.50865,1.509,1.50815,1.50875,1021199998.0
2009-05-06 10:00:00,1.50875,1.50895,1.50825,1.50845,1293600000.0
2009-05-06 10:05:00,1.5085,1.50895,1.50805,1.5081,1302999999.0
2009-05-06 10:10:00,1.5081,1.5082,1.5073,1.50755,1889699989.0
2009-05-06 10:15:00,1.50755,1.50835,1.50755,1.50825,1120400000.0
2009-05-06 10:20:00,1.50825,1.5084,1.507,1.5081,2188399996.0
2009-05-06 10:25:00,1.50815,1.50875,1.50775,1.5081,1850400001.0
2009-05-06 10:30:00,1.50805,1.5085,1.50795,1.508,1814600000.0
2009-05-06 10:35:00,1.50805,1.50815,1.5074,1.5077,1656199999.0
2009-05-06 10:40:00,1.50765,1.50815,1.5075,1.50765,1713000000.0
2009-05-06 10:45:00,1.5077,1.50805,1.50765,1.5078,1287000000.0
2009-05-06 10:50:00,1.5078,1.5084,1.5077,1.50825,1202800000.0
2009-05-06 10:55:00,1.5083,1.50835,1.5077,1.50785,1504800000.0
2009-05-06 11:00:00,1.5079,1.50815,1.5076,1.50775,1425299999.0
2009-05-06 11:05:00,1.5077,1.50795,1.5076,1.5077,1144240799.0
2009-05-06 11:10:00,1.5077,1.508,1.5075,1.5078,1552400000.0
2009-05-06 11:15:00,1.5078,1.50795,1.5076,1.5078,1846199976.0
2009-05-06 11:20:00,1.5078,1.50825,1.5077,1.5079,1672199994.0
2009-05-06 11:25:00,1.508,1.5081,1.5077,1.508,1253599999.0
2009-05-06 11:30:00,1.50805,1.5083,1.5077,1.5083,1354400000.0
2009-05-06 11:35:00,1.50825,1.5084,1.5081,1.5082,769000000.0
2009-05-06 11:40:00,1.5082,1.50825,1.50795,1.5081,761000000.0
2009-05-06 11:45:00,1.5081,1.5081,1.50765,1.5079,1210200000.0
2009-05-06 11:50:00,1.5079,1.5079,1.5076,1.5078,483942600.0
2009-05-06 11:55:00,1.5079,1.5082,1.5076,1.50785,1009900000.0
2009-05-06 12:00:00,1.508,1.5083,1.50765,1.508,1201800000.0
2009-05-06 12:05:00,1.5079,1.508,1.50735,1.5076,1222834300.0
2009-05-06 12:10:00,1.5076,1.5079,1.5075,1.50765,880600000.0
2009-05-06 12:15:00,1.50765,1.50785,1.50745,1.50755,910800003.0
2009-05-06 12:20:00,1.50755,1.50785,1.50755,1.5077,458800000.0
2009-05-06 12:25:00,1.50765,1.50835,1.5076,1.50835,1430800001.0
2009-05-06 12:30:00,1.50845,1.5085,1.50775,1.50815,1184800000.0
2009-05-06 12:35:00,1.50815,1.50815,1.508,1.508,398000000.0
2009-05-06 12:40:00,1.508,1.5082,1.50795,1.508,755000000.0
2009-05-06 12:45:00,1.508,1.50825,1.5079,1.50825,599800000.0
2009-05-06 12:50:00,1.5083,1.50875,1.5082,1.50865,649000000.0
2009-05-06 12:55:00,1.50865,1.5087,1.5084,1.50845,764600000.0
2009-05-06 13:00:00,1.50845,1.50875,1.50835,1.50865,1680599998.0
2009-05-06 13:05:00,1.50865,1.5088,1.5085,1.5086,1038000000.0
2009-05-06 13:10:00,1.5086,1.5087,1.5084,1.50865,1536600000.0
2009-05-06 13:15:00,1.5087,1.5093,1.5086,1.5091,2351600000.0
2009-05-06 13:20:00,1.5091,1.50915,1.50855,1.5089,1429900000.0
2009-05-06 13:25:00,1.50895,1.50915,1.5087,1.5087,1670399992.0
2009-05-06 13:30:00,1.5087,1.50875,1.5085,1.5085,587400000.0
2009-05-06 13:35:00,1.5085,1.5087,1.50845,1.5085,698999999.0
2009-05-06 13:40:00,1.5085,1.5085,1.50795,1.508,1513399995.0
2009-05-06 13:45:00,1.508,1.50815,1.50775,1.5081,1409200000.0
2009-05-06 13:50:00,1.5081,1.50845,1.50795,1.50835,1262400000.0
2009-05-06 13:55:00,1.5084,1.50845,1.5082,1.50835,879399999.0
2009-05-06 14:00:00,1.50835,1.5088,1.50835,1.5087,1118700000.0
2009-05-06 14:05:00,1.5087,1.5092,1.5087,1.5089,1100600000.0
2009-05-06 14:10:00,1.5089,1.509,1.5087,1.50895,1492800001.0
2009-05-06 14:15:00,1.50895,1.5096,1.5074,1.5093,1743499999.0
2009-05-06 14:20:00,1.5093,1.50975,1.5085,1.5095,2480900000.0
2009-05-06 14:25:00,1.5095,1.5097,1.5093,1.5094,1163000000.0
2009-05-06 14:30:00,1.5094,1.5097,1.50935,1.5096,2301800000.0
2009-05-06 14:35:00,1.5096,1.5102,1.50945,1.50995,1931300001.0
2009-05-06 14:40:00,1.51005,1.5108,1.5098,1.5105,2346599994.0
2009-05-06 14:45:00,1.5105,1.5107,1.5103,1.5105,2509899989.0
2009-05-06 14:50:00,1.5104,1.51075,1.5103,1.5106,1565200000.0
2009-05-06 14:55:00,1.5104,1.51055,1.50995,1.51,4241199986.0
2009-05-06 15:00:00,1.51015,1.51065,1.51005,1.5103,1713200001.0
2009-05-06 15:05:00,1.51025,1.51065,1.5101,1.5105,1820200000.0
2009-05-06 15:10:00,1.5105,1.5108,1.51035,1.51055,1626799998.0
2009-05-06 15:15:00,1.5106,1.5108,1.51045,1.5107,1516600000.0
2009-05-06 15:20:00,1.5106,1.5107,1.5099,1.51,2063600000.0
2009-05-06 15:25:00,1.51,1.51055,1.5097,1.5105,1827300003.0
2009-05-06 15:30:00,1.51045,1.51045,1.5097,1.5097,2269399999.0
2009-05-06 15:35:00,1.5097,1.5098,1.5087,1.509,2539100000.0
2009-05-06 15:40:00,1.509,1.50915,1.5087,1.5089,1798449100.0
2009-05-06 15:45:00,1.5089,1.509,1.508,1.50815,2533300000.0
2009-05-06 15:50:00,1.50815,1.5088,1.50795,1.5082,2528299998.0
2009-05-06 15:55:00,1.5082,1.5084,1.50795,1.5081,1839800000.0
2009-05-06 16:00:00,1.5081,1.50865,1.508,1.5082,2198499999.0
2009-05-06 16:05:00,1.5082,1.5085,1.50795,1.50825,2321600000.0
2009-05-06 16:10:00,1.5083,1.5086,1.5081,1.5083,2055300001.0
2009-05-06 16:15:00,1.5083,1.50875,1.50815,1.5086,2081400004.0
2009-05-06 16:20:00,1.5086,1.5091,1.5086,1.50885,2064800003.0
2009-05-06 16:25:00,1.50885,1.5091,1.5087,1.50875,1445400000.0
2009-05-06 16:30:00,1.50875,1.5091,1.5085,1.5087,1824000000.0
2009-05-06 16:35:00,1.5087,1.50885,1.5086,1.5087,1641600000.0
2009-05-06 16:40:00,1.5087,1.509,1.50845,1.50845,1177399999.0
2009-05-06 16:45:00,1.5084,1.50875,1.50825,1.5085,1866200000.0
2009-05-06 16:50:00,1.50855,1.50875,1.5084,1.5085,2537200003.0
2009-05-06 16:55:00,1.5085,1.50885,1.5084,1.5085,1629700000.0
2009-05-06 17:00:00,1.5085,1.5089,1.5082,1.5087,1955600000.0
2009-05-06 17:05:00,1.50865,1.5089,1.5081,1.5085,2260200004.0
2009-05-06 17:10:00,1.50845,1.5088,1.5083,1.50865,1966600000.0
2009-05-06 17:15:00,1.5087,1.5088,1.508,1.5081,2139600000.0
2009-05-06 17:20:00,1.5081,1.5081,1.5074,1.50745,2137000000.0
2009-05-06 17:25:00,1.5074,1.5076,1.50695,1.5073,2151200000.0
2009-05-06 17:30:00,1.5073,1.50735,1.5071,1.5071,2531799998.0
2009-05-06 17:35:00,1.5072,1.5073,1.50695,1.5072,2263200007.0
2009-05-06 17:40:00,1.5072,1.5073,1.50635,1.5066,2401400000.0
2009-05-06 17:45:00,1.50655,1.5066,1.50565,1.5062,1723199996.0
2009-05-06 17:50:00,1.5062,1.50635,1.50585,1.50615,1446599999.0
2009-05-06 17:55:00,1.5059,1.5064,1.5057,1.506,1951900000.0
2009-05-06 18:00:00,1.5061,1.50635,1.50585,1.50605,1674600002.0
2009-05-06 18:05:00,1.5061,1.5066,1.50605,1.5064,1206200001.0
2009-05-06 18:10:00,1.5063,1.50665,1.5057,1.5064,1528600000.0
2009-05-06 18:15:00,1.50645,1.511,1.50615,1.50945,2927800000.0
2009-05-06 18:20:00,1.5095,1.51,1.5089,1.50895,1260599998.0
2009-05-06 18:25:00,1.50905,1.50945,1.5081,1.5086,1640500000.0
2009-05-06 18:30:00,1.5086,1.5089,1.5084,1.50875,1248600000.0
2009-05-06 18:35:00,1.50885,1.50895,1.5084,1.5085,1183800000.0
2009-05-06 18:40:00,1.5085,1.5088,1.50845,1.5087,1052800000.0
2009-05-06 18:45:00,1.5087,1.50905,1.5085,1.5088,868000000.0
2009-05-06 18:50:00,1.5088,1.5091,1.50815,1.5085,1425600000.0
2009-05-06 18:55:00,1.5084,1.5089,1.5084,1.50865,1083200000.0
2009-05-06 19:00:00,1.50865,1.50875,1.5076,1.5076,951500000.0
2009-05-06 19:05:00,1.5077,1.508,1.50725,1.50735,713800000.0
2009-05-06 19:10:00,1.5075,1.50765,1.5065,1.5072,909600000.0
2009-05-06 19:15:00,1.5072,1.5073,1.5069,1.5073,920800000.0
2009-05-06 19:20:00,1.5074,1.5078,1.5072,1.5075,851999999.0
2009-05-06 19:25:00,1.50745,1.50785,1.5074,1.50765,488301300.0
2009-05-06 19:30:00,1.5077,1.5084,1.5075,1.5082,1417600000.0
2009-05-06 19:35:00,1.5083,1.5083,1.508,1.5083,512400000.0
2009-05-06 19:40:00,1.5083,1.5083,1.50785,1.5081,1060400000.0
2009-05-06 19:45:00,1.5081,1.5082,1.50765,1.50795,1001800000.0
2009-05-06 19:50:00,1.50795,1.5086,1.5077,1.5084,1186599999.0
2009-05-06 19:55:00,1.50845,1.5087,1.508,1.50845,1611600000.0
2009-05-06 20:00:00,1.5085,1.5087,1.50825,1.5084,881800000.0
2009-05-06 20:05:00,1.50835,1.50875,1.508,1.50865,1123400000.0
2009-05-06 20:10:00,1.50865,1.50875,1.5083,1.5085,1265600000.0
2009-05-06 20:15:00,1.5086,1.5087,1.508,1.50815,686400000.0
2009-05-06 20:20:00,1.50815,1.5088,1.50805,1.5087,1100600000.0
2009-05-06 20:25:00,1.5087,1.5089,1.5086,1.50875,489800000.0
2009-05-06 20:30:00,1.50875,1.50895,1.5085,1.5087,1104000000.0
2009-05-06 20:35:00,1.5087,1.50915,1.5086,1.509,1333400000.0
2009-05-06 20:40:00,1.509,1.5092,1.5088,1.50895,1340800000.0
2009-05-06 20:45:00,1.5089,1.50965,1.5087,1.5092,1447400000.0
2009-05-06 20:50:00,1.5092,1.50965,1.50895,1.5091,1123399999.0
2009-05-06 20:55:00,1.509,1.5098,1.509,1.5093,1649600000.0
2009-05-06 21:00:00,1.5093,1.5096,1.5092,1.5093,1147400000.0
2009-05-06 21:05:00,1.5093,1.5098,1.5092,1.5093,1091400000.0
2009-05-06 21:10:00,1.5093,1.5095,1.50925,1.5093,602800000.0
2009-05-06 21:15:00,1.5093,1.5093,1.50815,1.5086,1155200000.0
2009-05-06 21:20:00,1.5086,1.50875,1.50815,1.5085,833400000.0
2009-05-06 21:25:00,1.5085,1.50885,1.5078,1.50855,1127200000.0
2009-05-06 21:30:00,1.5085,1.5086,1.5083,1.5084,551200000.0
2009-05-06 21:35:00,1.50835,1.5086,1.50785,1.50845,828800000.0
2009-05-06 21:40:00,1.5085,1.50865,1.508,1.5082,644200000.0
2009-05-06 21:45:00,1.50825,1.5086,1.50815,1.5083,471000000.0
2009-05-06 21:50:00,1.5083,1.5086,1.5082,1.5083,714200000.0
2009-05-06 21:55:00,1.50835,1.5086,1.5082,1.5086,534600000.0
2009-05-06 22:00:00,1.5086,1.509,1.50835,1.5087,450600000.0
2009-05-06 22:05:00,1.50865,1.50895,1.5084,1.5086,603000000.0
2009-05-06 22:10:00,1.5086,1.5087,1.50792,1.50855,335200000.0
2009-05-06 22:15:00,1.5086,1.50865,1.5085,1.5085,174000000.0
2009-05-06 22:20:00,1.50855,1.50875,1.5085,1.5087,247999999.0
2009-05-06 22:25:00,1.5087,1.50875,1.5086,1.5087,398000000.0
2009-05-06 22:30:00,1.50875,1.5088,1.5087,1.5088,285000000.0
2009-05-06 22:35:00,1.5088,1.5088,1.50811,1.5087,198400000.0
2009-05-06 22:40:00,1.5087,1.5088,1.5087,1.5087,179600000.0
2009-05-06 22:45:00,1.5087,1.5087,1.50815,1.50855,289200000.0
2009-05-06 22:50:00,1.50855,1.50915,1.5084,1.5085,388000000.0
2009-05-06 22:55:00,1.50835,1.5086,1.5081,1.50835,413600000.0
2009-05-06 23:00:00,1.5083,1.50835,1.508,1.5082,99000000.0
2009-05-06 23:05:00,1.5082,1.5087,1.50815,1.5082,332000000.0
2009-05-06 23:10:00,1.50815,1.5083,1.508,1.5083,367200000.0
2009-05-06 23:15:00,1.5082,1.5084,1.50749,1.508,183400000.0
2009-05-06 23:20:00,1.50825,1.50885,1.50785,1.5084,120000000.0
2009-05-06 23:25:00,1.5083,1.50855,1.5081,1.5081,110600000.0
2009-05-06 23:30:00,1.5082,1.5087,1.5081,1.5082,172800000.0
2009-05-06 23:35:00,1.5083,1.50845,1.50795,1.5083,442400000.0
2009-05-06 23:40:00,1.5083,1.50835,1.5083,1.50835,116800000.0
2009-05-06 23:45:00,1.5083,1.50835,1.50825,1.5083,116600000.0
2009-05-06 23:50:00,1.5083,1.5083,1.50825,1.5083,169600000.0
2009-05-06 23:55:00,1.50855,1.50875,1.50805,1.50805,143800000.0
2009-05-07 00:00:00,1.5083,1.5088,1.50753,1.50826,173800000.0
2009-05-07 00:05:00,1.5085,1.5087,1.50775,1.5087,539200000.0
2009-05-07 00:10:00,1.5087,1.5089,1.5086,1.5087,259000000.0
2009-05-07 00:15:00,1.50824,1.5087,1.50739,1.5084,180200000.0
2009-05-07 00:20:00,1.5084,1.50855,1.5082,1.50855,328000000.0
2009-05-07 00:25:00,1.5084,1.5086,1.5083,1.5083,162600000.0
2009-05-07 00:30:00,1.50835,1.5088,1.50825,1.5088,684199999.0
2009-05-07 00:35:00,1.50875,1.50875,1.50795,1.5083,458400000.0
2009-05-07 00:40:00,1.50825,1.5086,1.50805,1.5085,434200000.0
2009-05-07 00:45:00,1.5085,1.5087,1.50845,1.50855,276800000.0
2009-05-07 00:50:00,1.50875,1.50885,1.5086,1.5087,292200000.0
2009-05-07 00:55:00,1.50825,1.5088,1.50804,1.5087,124000000.0
2009-05-07 01:00:00,1.5087,1.5093,1.50855,1.50865,157400000.0
2009-05-07 01:05:00,1.50865,1.509,1.50812,1.50835,250600000.0
2009-05-07 01:10:00,1.50837,1.5088,1.50779,1.5087,200000000.0
2009-05-07 01:15:00,1.5087,1.5088,1.5086,1.5087,258800000.0
2009-05-07 01:20:00,1.5087,1.5089,1.5084,1.5086,126800000.0
2009-05-07 01:25:00,1.5086,1.5089,1.5083,1.5083,199800000.0
2009-05-07 01:30:00,1.5083,1.5086,1.5079,1.5086,357000000.0
2009-05-07 01:35:00,1.50855,1.50885,1.50823,1.5085,230800000.0
2009-05-07 01:40:00,1.5085,1.509,1.5085,1.5089,139000000.0
2009-05-07 01:45:00,1.5089,1.50895,1.5086,1.50895,258400000.0
2009-05-07 01:50:00,1.509,1.50975,1.509,1.5091,302600000.0
2009-05-07 01:55:00,1.5091,1.5091,1.5089,1.509,263600000.0
2009-05-07 02:00:00,1.50895,1.5093,1.5089,1.50895,549600000.0
2009-05-07 02:05:00,1.50895,1.5092,1.50895,1.509,661800000.0
2009-05-07 02:10:00,1.509,1.50955,1.5087,1.5093,786400000.0
2009-05-07 02:15:00,1.5093,1.5093,1.5087,1.50885,614000000.0
2009-05-07 02:20:00,1.50885,1.5092,1.50835,1.5089,630400001.0
2009-05-07 02:25:00,1.5089,1.5092,1.5087,1.509,513199999.0
2009-05-07 02:30:00,1.509,1.509,1.50785,1.508,521600000.0
2009-05-07 02:35:00,1.508,1.5087,1.50795,1.50795,846200001.0
2009-05-07 02:40:00,1.50795,1.5086,1.5079,1.5083,856600000.0
2009-05-07 02:45:00,1.5083,1.5088,1.5083,1.50865,527600000.0
2009-05-07 02:50:00,1.50875,1.50875,1.508,1.5081,477600000.0
2009-05-07 02:55:00,1.5082,1.5087,1.50745,1.5082,792500000.0
2009-05-07 03:00:00,1.5083,1.5084,1.50785,1.508,946600000.0
2009-05-07 03:05:00,1.508,1.5082,1.50795,1.5081,534000000.0
2009-05-07 03:10:00,1.5081,1.5084,1.5079,1.508,778800000.0
2009-05-07 03:15:00,1.50795,1.50825,1.5076,1.5077,1364400000.0
2009-05-07 03:20:00,1.5077,1.5082,1.5077,1.5078,616200000.0
2009-05-07 03:25:00,1.5078,1.5084,1.5078,1.5084,402600000.0
2009-05-07 03:30:00,1.5084,1.5086,1.50785,1.5085,605800000.0
2009-05-07 03:35:00,1.5085,1.5092,1.50825,1.50855,793400000.0
2009-05-07 03:40:00,1.5086,1.5092,1.50845,1.5085,920600000.0
2009-05-07 03:45:00,1.5085,1.5088,1.5085,1.50865,358600000.0
2009-05-07 03:50:00,1.5086,1.5088,1.5083,1.5087,266200000.0
2009-05-07 03:55:00,1.5086,1.5093,1.5086,1.5092,535800000.0
2009-05-07 04:00:00,1.5092,1.5096,1.5086,1.5094,558700000.0
2009-05-07 04:05:00,1.5094,1.51015,1.5094,1.5097,578400000.0
2009-05-07 04:10:00,1.5097,1.51,1.5093,1.5095,393400000.0
2009-05-07 04:15:00,1.5095,1.5097,1.50887,1.50923,383800000.0
2009-05-07 04:20:00,1.5095,1.5096,1.50915,1.5094,676200000.0
2009-05-07 04:25:00,1.5095,1.50955,1.5087,1.509,370200001.0
2009-05-07 04:30:00,1.5093,1.50955,1.50895,1.5094,330200000.0
2009-05-07 04:35:00,1.50945,1.50975,1.5093,1.5095,340400000.0
2009-05-07 04:40:00,1.5095,1.5096,1.5095,1.5095,228600000.0
2009-05-07 04:45:00,1.5095,1.50955,1.5092,1.5094,260400000.0
2009-05-07 04:50:00,1.5094,1.50945,1.50864,1.5088,460800000.0
2009-05-07 04:55:00,1.5088,1.5091,1.5088,1.50895,128600000.0
2009-05-07 05:00:00,1.509,1.509,1.5088,1.5088,283800000.0
2009-05-07 05:05:00,1.5088,1.5093,1.5088,1.5089,308000000.0
2009-05-07 05:10:00,1.5088,1.50895,1.50875,1.5088,169000000.0
2009-05-07 05:15:00,1.5088,1.5088,1.50875,1.5088,136400000.0
2009-05-07 05:20:00,1.5088,1.5091,1.50845,1.50879,233600000.0
2009-05-07 05:25:00,1.5091,1.5092,1.509,1.5092,296800000.0
2009-05-07 05:30:00,1.50863,1.5092,1.50832,1.5092,261900000.0
2009-05-07 05:35:00,1.5092,1.5092,1.50875,1.509,168000000.0
2009-05-07 05:40:00,1.509,1.50935,1.50895,1.50925,259400000.0
2009-05-07 05:45:00,1.5093,1.50965,1.50925,1.5096,510200000.0
2009-05-07 05:50:00,1.5096,1.5096,1.50895,1.509,532800000.0
2009-05-07 05:55:00,1.5092,1.5092,1.50885,1.5092,413200000.0
2009-05-07 06:00:00,1.5092,1.5092,1.50875,1.5091,231800000.0
2009-05-07 06:05:00,1.50878,1.5093,1.50833,1.5091,157200000.0
2009-05-07 06:10:00,1.5091,1.5097,1.50905,1.5093,296200000.0
2009-05-07 06:15:00,1.5093,1.5093,1.5091,1.50925,188200000.0
2009-05-07 06:20:00,1.5092,1.5092,1.5088,1.50895,213400000.0
2009-05-07 06:25:00,1.5089,1.50915,1.5088,1.50915,129800000.0
2009-05-07 06:30:00,1.50905,1.5094,1.50895,1.5092,223200000.0
2009-05-07 06:35:00,1.50905,1.50935,1.50895,1.509,122800000.0
2009-05-07 06:40:00,1.509,1.5093,1.50895,1.5091,341000000.0
2009-05-07 06:45:00,1.5091,1.5091,1.509,1.509,151600000.0
2009-05-07 06:50:00,1.509,1.509,1.50825,1.50877,203600000.0
2009-05-07 06:55:00,1.509,1.509,1.50832,1.509,269600000.0
2009-05-07 07:00:00,1.509,1.509,1.50895,1.509,267200000.0
2009-05-07 07:05:00,1.509,1.509,1.5087,1.5088,634400000.0
2009-05-07 07:10:00,1.5088,1.50905,1.5088,1.50905,688400000.0
2009-05-07 07:15:00,1.509,1.50915,1.50895,1.50915,174600000.0
2009-05-07 07:20:00,1.50915,1.5094,1.509,1.50905,125200000.0
2009-05-07 07:25:00,1.50905,1.50915,1.50895,1.509,50400000.0
2009-05-07 07:30:00,1.509,1.50945,1.509,1.5091,325000000.0
2009-05-07 07:35:00,1.50905,1.5094,1.50853,1.50882,391200000.0
2009-05-07 07:40:00,1.5088,1.50945,1.5088,1.5093,506600008.0
2009-05-07 07:45:00,1.5093,1.5098,1.5092,1.5097,405200001.0
2009-05-07 07:50:00,1.5097,1.51015,1.50955,1.51,405199999.0
2009-05-07 07:55:00,1.51015,1.5104,1.51,1.5102,444400000.0
2009-05-07 08:00:00,1.5102,1.5103,1.50945,1.5098,419800000.0
2009-05-07 08:05:00,1.50975,1.51075,1.50975,1.51,1144800000.0
2009-05-07 08:10:00,1.51,1.5102,1.50935,1.5096,1126799999.0
2009-05-07 08:15:00,1.5096,1.50965,1.50935,1.50945,666800000.0
2009-05-07 08:20:00,1.5094,1.50965,1.5093,1.5096,882800001.0
2009-05-07 08:25:00,1.5095,1.51045,1.5094,1.5098,1151600000.0
2009-05-07 08:30:00,1.5098,1.51,1.5091,1.5091,1619000005.0
2009-05-07 08:35:00,1.50915,1.51015,1.5089,1.50975,1645000000.0
2009-05-07 08:40:00,1.50975,1.5098,1.50925,1.5096,699600000.0
2009-05-07 08:45:00,1.50965,1.5098,1.50955,1.5097,880000000.0
2009-05-07 08:50:00,1.50965,1.5101,1.5096,1.51005,1064200000.0
2009-05-07 08:55:00,1.5101,1.51115,1.50985,1.51105,1029400000.0
2009-05-07 09:00:00,1.5111,1.51195,1.5109,1.5112,2103399991.0
2009-05-07 09:05:00,1.5112,1.51215,1.5112,1.51195,1427600000.0
2009-05-07 09:10:00,1.512,1.51235,1.51155,1.51225,1155800002.0
2009-05-07 09:15:00,1.51225,1.51225,1.51115,1.51155,2728700006.0
2009-05-07 09:20:00,1.5115,1.5118,1.51125,1.5115,1203199998.0
2009-05-07 09:25:00,1.5114,1.51185,1.5112,1.5118,1295699996.0
2009-05-07 09:30:00,1.5118,1.5121,1.51125,1.5113,1033200000.0
2009-05-07 09:35:00,1.5113,1.5113,1.5101,1.51095,2032500001.0
2009-05-07 09:40:00,1.51095,1.5117,1.5109,1.5113,1280700000.0
2009-05-07 09:45:00,1.5112,1.5117,1.5109,1.5116,869800000.0
2009-05-07 09:50:00,1.51165,1.5123,1.5115,1.5121,1015600000.0
2009-05-07 09:55:00,1.5122,1.5122,1.5118,1.51215,1541600000.0
2009-05-07 10:00:00,1.51215,1.51345,1.51205,1.5131,1443000000.0
2009-05-07 10:05:00,1.5131,1.5131,1.5125,1.5126,2255299994.0
2009-05-07 10:10:00,1.51265,1.51285,1.5123,1.5126,1770999997.0
2009-05-07 10:15:00,1.51265,1.5128,1.5124,1.5128,994400000.0
2009-05-07 10:20:00,1.5128,1.51305,1.51225,1.5123,1100800011.0
2009-05-07 10:25:00,1.5124,1.5126,1.5121,1.5123,948800000.0
2009-05-07 10:30:00,1.5123,1.51285,1.5123,1.5127,879800000.0
2009-05-07 10:35:00,1.51265,1.51325,1.5126,1.513,1123800000.0
2009-05-07 10:40:00,1.513,1.5133,1.5129,1.51315,1121700000.0
2009-05-07 10:45:00,1.51315,1.51335,1.513,1.5131,1178599999.0
2009-05-07 10:50:00,1.5131,1.5138,1.51295,1.5137,1734400002.0
2009-05-07 10:55:00,1.5137,1.5139,1.51305,1.5132,1654800000.0
2009-05-07 11:00:00,1.51335,1.51425,1.51325,1.51415,1583099998.0
2009-05-07 11:05:00,1.5142,1.5157,1.51405,1.5153,1912000003.0
2009-05-07 11:10:00,1.5152,1.51525,1.5147,1.5148,1981800006.0
2009-05-07 11:15:00,1.5148,1.5149,1.5144,1.5145,2071299997.0
2009-05-07 11:20:00,1.5145,1.51485,1.5143,1.51455,1327600000.0
2009-05-07 11:25:00,1.51465,1.5151,1.51445,1.5148,968200000.0
2009-05-07 11:30:00,1.51475,1.5149,1.51455,1.5147,1015400003.0
2009-05-07 11:35:00,1.5147,1.5151,1.5147,1.515,1063800000.0
2009-05-07 11:40:00,1.5151,1.5152,1.5146,1.51465,1490600000.0
2009-05-07 11:45:00,1.5147,1.51495,1.5146,1.5149,979600003.0
2009-05-07 11:50:00,1.51495,1.51515,1.5147,1.5149,652200000.0
2009-05-07 11:55:00,1.5149,1.51495,1.51465,1.5147,455200000.0
2009-05-07 12:00:00,1.51475,1.5149,1.51455,1.5147,970600000.0
2009-05-07 12:05:00,1.5147,1.51495,1.5145,1.5147,1063000001.0
2009-05-07 12:10:00,1.51475,1.5148,1.5144,1.5145,989800002.0
2009-05-07 12:15:00,1.51455,1.51475,1.51445,1.5146,750400000.0
2009-05-07 12:20:00,1.5146,1.51475,1.51445,1.51465,904200004.0
2009-05-07 12:25:00,1.5147,1.5148,1.51455,1.5147,707600000.0
2009-05-07 12:30:00,1.5147,1.5147,1.51415,1.5143,1270200001.0
2009-05-07 12:35:00,1.5143,1.51445,1.5141,1.5141,798600001.0
2009-05-07 12:40:00,1.5142,1.5143,1.5141,1.5143,343000000.0
2009-05-07 12:45:00,1.5142,1.51455,1.51415,1.5144,546000000.0
2009-05-07 12:50:00,1.5144,1.5145,1.5142,1.51425,506400000.0
2009-05-07 12:55:00,1.51435,1.51455,1.51395,1.5142,498800000.0
2009-05-07 13:00:00,1.5142,1.5145,1.514,1.5142,1169000000.0
2009-05-07 13:05:00,1.5142,1.5143,1.51375,1.51405,1155199999.0
2009-05-07 13:10:00,1.51405,1.5141,1.5132,1.5134,1045199896.0
2009-05-07 13:15:00,1.51345,1.5137,1.5133,1.5136,1045400001.0
2009-05-07 13:20:00,1.5136,1.51415,1.5136,1.51385,840599999.0
2009-05-07 13:25:00,1.51385,1.5145,1.5138,1.5138,789600000.0
2009-05-07 13:30:00,1.51385,1.51405,1.5132,1.5133,1056876500.0
2009-05-07 13:35:00,1.5133,1.51335,1.5125,1.5128,903795000.0
2009-05-07 13:40:00,1.51275,1.51335,1.5125,1.51275,1336000001.0
2009-05-07 13:45:00,1.5126,1.51485,1.51255,1.51475,1600000000.0
2009-05-07 13:50:00,1.51465,1.5152,1.5142,1.51435,2331999994.0
2009-05-07 13:55:00,1.5144,1.5153,1.5141,1.5153,2072800000.0
2009-05-07 14:00:00,1.5153,1.5173,1.5153,1.517,2629600000.0
2009-05-07 14:05:00,1.517,1.51725,1.5152,1.5172,2303400001.0
2009-05-07 14:10:00,1.5172,1.51725,1.51655,1.5167,2454799994.0
2009-05-07 14:15:00,1.5167,1.517,1.5165,1.5166,1410000002.0
2009-05-07 14:20:00,1.5166,1.51685,1.51625,1.51635,1966200002.0
2009-05-07 14:25:00,1.5164,1.5166,1.5162,1.51635,1054600000.0
2009-05-07 14:30:00,1.5164,1.51685,1.5157,1.5163,1530499995.0
2009-05-07 14:35:00,1.5162,1.51695,1.51375,1.5158,2059600000.0
2009-05-07 14:40:00,1.5158,1.5169,1.5158,1.5163,1533655300.0
2009-05-07 14:45:00,1.51635,1.517,1.5163,1.5168,1658000000.0
2009-05-07 14:50:00,1.5169,1.5169,1.5158,1.5164,1506500003.0
2009-05-07 14:55:00,1.5164,1.5164,1.51455,1.516,1895800000.0
2009-05-07 15:00:00,1.516,1.5168,1.51565,1.5165,1932800000.0
2009-05-07 15:05:00,1.5165,1.5173,1.51625,1.5171,1904100000.0
2009-05-07 15:10:00,1.5171,1.5171,1.5164,1.5168,1507800000.0
2009-05-07 15:15:00,1.5168,1.517,1.5162,1.5163,1848000001.0
2009-05-07 15:20:00,1.51635,1.51645,1.51545,1.5156,2638600000.0
2009-05-07 15:25:00,1.5155,1.5162,1.5152,1.5161,1721599999.0
2009-05-07 15:30:00,1.5162,1.51695,1.51545,1.51635,1790700000.0
2009-05-07 15:35:00,1.51645,1.5167,1.5154,1.51565,1789800000.0
2009-05-07 15:40:00,1.51565,1.5165,1.51535,1.5165,2379200000.0
2009-05-07 15:45:00,1.5165,1.5165,1.5149,1.5152,2293500004.0
2009-05-07 15:50:00,1.5152,1.51525,1.514,1.51415,2367100001.0
2009-05-07 15:55:00,1.51415,1.5148,1.5141,1.5143,2315999999.0
2009-05-07 16:00:00,1.5143,1.51505,1.5141,1.51445,2572600000.0
2009-05-07 16:05:00,1.5145,1.51455,1.5132,1.5134,2460700001.0
2009-05-07 16:10:00,1.5134,1.5138,1.51275,1.5134,2494600001.0
2009-05-07 16:15:00,1.5134,1.5141,1.5133,1.51375,1806200002.0
2009-05-07 16:20:00,1.5138,1.51405,1.51345,1.51365,1690400000.0
2009-05-07 16:25:00,1.5137,1.5137,1.5127,1.513,1652100000.0
2009-05-07 16:30:00,1.513,1.5136,1.51285,1.5132,1483000000.0
2009-05-07 16:35:00,1.51315,1.5138,1.51285,1.5138,2029599997.0
2009-05-07 16:40:00,1.5138,1.514,1.5135,1.51395,1734099999.0
2009-05-07 16:45:00,1.51395,1.51425,1.5138,1.51415,1611400002.0
2009-05-07 16:50:00,1.51415,1.51445,1.514,1.51425,1662800000.0
2009-05-07 16:55:00,1.5143,1.5144,1.513,1.5131,1272600001.0
2009-05-07 17:00:00,1.5131,1.51345,1.5128,1.51295,2090600003.0
2009-05-07 17:05:00,1.51295,1.5133,1.51245,1.5125,1729799997.0
2009-05-07 17:10:00,1.5125,1.5128,1.51225,1.5123,2189200005.0
2009-05-07 17:15:00,1.51225,1.51265,1.512,1.51205,1328200000.0
2009-05-07 17:20:00,1.51205,1.5132,1.5119,1.513,1995400000.0
2009-05-07 17:25:00,1.513,1.513,1.5117,1.5127,1363000000.0
2009-05-07 17:30:00,1.5126,1.51365,1.51235,1.5134,1613000000.0
2009-05-07 17:35:00,1.5134,1.514,1.5125,1.5127,1642200000.0
2009-05-07 17:40:00,1.5127,1.51305,1.5122,1.5128,1938599997.0
2009-05-07 17:45:00,1.5127,1.5127,1.5119,1.5123,1462200000.0
2009-05-07 17:50:00,1.51225,1.5126,1.5122,1.5125,1738599998.0
2009-05-07 17:55:00,1.51255,1.51275,1.512,1.5126,1345800000.0
2009-05-07 18:00:00,1.51245,1.51275,1.5122,1.5125,1417000000.0
2009-05-07 18:05:00,1.5125,1.5125,1.51125,1.51135,1204600000.0
2009-05-07 18:10:00,1.51135,1.51235,1.51135,1.5121,802000000.0
2009-05-07 18:15:00,1.5121,1.5121,1.5116,1.5116,666999998.0
2009-05-07 18:20:00,1.5116,1.5122,1.5116,1.5122,1101400000.0
2009-05-07 18:25:00,1.5122,1.5123,1.5117,1.5122,650800000.0
2009-05-07 18:30:00,1.5122,1.5125,1.51205,1.5123,574200000.0
2009-05-07 18:35:00,1.5123,1.5127,1.51215,1.5123,794800000.0
2009-05-07 18:40:00,1.5123,1.51315,1.5123,1.5131,1320400000.0
2009-05-07 18:45:00,1.5131,1.5131,1.5126,1.5127,734600000.0
2009-05-07 18:50:00,1.5127,1.51315,1.5125,1.5127,1068800000.0
2009-05-07 18:55:00,1.51265,1.51265,1.5125,1.5125,685600000.0
2009-05-07 19:00:00,1.5125,1.51305,1.51225,1.513,1060400000.0
2009-05-07 19:05:00,1.513,1.513,1.51245,1.5126,581700000.0
2009-05-07 19:10:00,1.5126,1.51305,1.5126,1.5127,498800000.0
2009-05-07 19:15:00,1.5127,1.513,1.5123,1.5124,1207000000.0
2009-05-07 19:20:00,1.5125,1.51275,1.51235,1.51255,719600000.0
2009-05-07 19:25:00,1.51255,1.5127,1.5125,1.51255,452800000.0
2009-05-07 19:30:00,1.51255,1.51255,1.5124,1.51245,529400000.0
2009-05-07 19:35:00,1.5125,1.5127,1.5123,1.5125,918600000.0
2009-05-07 19:40:00,1.5125,1.5125,1.5115,1.5116,823600000.0
2009-05-07 19:45:00,1.51165,1.5118,1.5111,1.51125,1186400000.0
2009-05-07 19:50:00,1.51125,1.51125,1.5106,1.5107,1348800000.0
2009-05-07 19:55:00,1.5107,1.5114,1.5107,1.51115,940200000.0
2009-05-07 20:00:00,1.5113,1.5113,1.5108,1.511,861000000.0
2009-05-07 20:05:00,1.51105,1.5117,1.51105,1.51155,657000000.0
2009-05-07 20:10:00,1.5116,1.5122,1.5113,1.5118,1063400000.0
2009-05-07 20:15:00,1.5119,1.5123,1.5118,1.5122,577800000.0
2009-05-07 20:20:00,1.5121,1.5122,1.5118,1.51195,595400000.0
2009-05-07 20:25:00,1.51195,1.51275,1.51185,1.5122,697400000.0
2009-05-07 20:30:00,1.5122,1.5124,1.5119,1.512,956800001.0
2009-05-07 20:35:00,1.5119,1.5122,1.51165,1.5117,1004800000.0
2009-05-07 20:40:00,1.5117,1.512,1.51145,1.5116,683000000.0
2009-05-07 20:45:00,1.5116,1.5119,1.5116,1.5118,715000000.0
2009-05-07 20:50:00,1.5118,1.5127,1.5118,1.5123,1038200000.0
2009-05-07 20:55:00,1.5123,1.51285,1.5121,1.51245,783400000.0
2009-05-07 21:00:00,1.51245,1.51315,1.51215,1.51255,896200000.0
2009-05-07 21:05:00,1.5125,1.5127,1.51225,1.5125,586000000.0
2009-05-07 21:10:00,1.51245,1.5127,1.512,1.5121,616400000.0
2009-05-07 21:15:00,1.5121,1.5123,1.512,1.51225,411200000.0
2009-05-07 21:20:00,1.5122,1.5124,1.512,1.51215,459400000.0
2009-05-07 21:25:00,1.51215,1.5129,1.51205,1.5128,377800000.0
2009-05-07 21:30:00,1.5128,1.5129,1.5123,1.5124,477200000.0
2009-05-07 21:35:00,1.5124,1.5132,1.5122,1.5128,706800000.0
2009-05-07 21:40:00,1.5129,1.51305,1.5125,1.51265,561600000.0
2009-05-07 21:45:00,1.51265,1.5127,1.51225,1.5127,433800000.0
2009-05-07 21:50:00,1.5127,1.513,1.51255,1.513,282600000.0
2009-05-07 21:55:00,1.51295,1.5132,1.51275,1.51305,619300000.0
2009-05-07 22:00:00,1.5129,1.513,1.5126,1.51275,354200000.0
2009-05-07 22:05:00,1.5127,1.51305,1.5127,1.513,347600000.0
2009-05-07 22:10:00,1.5131,1.51325,1.513,1.513,326200000.0
2009-05-07 22:15:00,1.5131,1.5134,1.51287,1.5133,341600000.0
2009-05-07 22:20:00,1.5133,1.5133,1.5124,1.51305,275400000.0
2009-05-07 22:25:00,1.513,1.51315,1.5129,1.513,206800000.0
2009-05-07 22:30:00,1.51315,1.5133,1.51255,1.51285,354400002.0
2009-05-07 22:35:00,1.51285,1.51295,1.5123,1.5124,267600000.0
2009-05-07 22:40:00,1.51235,1.51305,1.51235,1.51305,257000000.0
2009-05-07 22:45:00,1.5131,1.51315,1.51275,1.51295,174200000.0
2009-05-07 22:50:00,1.5131,1.51345,1.5127,1.51285,314400000.0
2009-05-07 22:55:00,1.513,1.5136,1.5127,1.51355,150400000.0
2009-05-07 23:00:00,1.5137,1.5137,1.5126,1.51325,91200000.0
2009-05-07 23:05:00,1.51335,1.51365,1.513,1.5135,240600000.0
2009-05-07 23:10:00,1.5135,1.5138,1.5133,1.51365,91600000.0
2009-05-07 23:15:00,1.5137,1.5147,1.51265,1.51345,289000000.0
2009-05-07 23:20:00,1.5135,1.51405,1.51305,1.5132,116800000.0
2009-05-07 23:25:00,1.5132,1.5135,1.513,1.51335,57800000.0
2009-05-07 23:30:00,1.51316,1.5135,1.5124,1.51345,118600000.0
2009-05-07 23:35:00,1.5134,1.51365,1.5129,1.5133,224800000.0
2009-05-07 23:40:00,1.5133,1.5135,1.51275,1.5131,217200000.0
2009-05-07 23:45:00,1.5131,1.5132,1.5131,1.5131,98000000.0
2009-05-07 23:50:00,1.5131,1.5134,1.51295,1.513,226600000.0
2009-05-07 23:55:00,1.513,1.5134,1.513,1.513,302600000.0
2009-05-08 00:00:00,1.51305,1.5132,1.513,1.5131,176600000.0
2009-05-08 00:05:00,1.51304,1.51316,1.51246,1.5131,114800000.0
2009-05-08 00:10:00,1.51289,1.5134,1.51268,1.51335,220600000.0
2009-05-08 00:15:00,1.51335,1.5135,1.51285,1.5132,302400000.0
2009-05-08 00:20:00,1.5132,1.5132,1.51255,1.51282,225800000.0
2009-05-08 00:25:00,1.51315,1.51315,1.5129,1.513,109200000.0
2009-05-08 00:30:00,1.51226,1.51315,1.5122,1.513,453200000.0
2009-05-08 00:35:00,1.513,1.513,1.5129,1.5129,88200000.0
2009-05-08 00:40:00,1.51285,1.5129,1.5127,1.51285,374400000.0
2009-05-08 00:45:00,1.51285,1.51355,1.51215,1.5134,524200000.0
2009-05-08 00:50:00,1.51335,1.5136,1.513,1.513,258200000.0
2009-05-08 00:55:00,1.513,1.5131,1.51235,1.5128,67200000.0
2009-05-08 01:00:00,1.5128,1.5133,1.5128,1.5132,150600000.0
2009-05-08 01:05:00,1.5132,1.5133,1.5127,1.5128,319600000.0
2009-05-08 01:10:00,1.5128,1.513,1.51242,1.51275,252600000.0
2009-05-08 01:15:00,1.513,1.51335,1.5128,1.51335,228200000.0
2009-05-08 01:20:00,1.51335,1.51335,1.5128,1.5129,136400000.0
2009-05-08 01:25:00,1.51295,1.51295,1.5127,1.51275,215400000.0
2009-05-08 01:30:00,1.5128,1.51285,1.51235,1.51275,208800000.0
2009-05-08 01:35:00,1.51275,1.5128,1.5123,1.5125,278200000.0
2009-05-08 01:40:00,1.5125,1.51265,1.5125,1.5126,320200000.0
2009-05-08 01:45:00,1.5126,1.5126,1.51161,1.51222,384600000.0
2009-05-08 01:50:00,1.51205,1.51265,1.51162,1.5124,789000000.0
2009-05-08 01:55:00,1.5124,1.5127,1.5124,1.5125,385799999.0
2009-05-08 02:00:00,1.51255,1.5128,1.5124,1.5125,606000000.0
2009-05-08 02:05:00,1.5125,1.51265,1.51245,1.5125,395400000.0
2009-05-08 02:10:00,1.5125,1.5126,1.5124,1.5125,509600000.0
2009-05-08 02:15:00,1.5125,1.5126,1.5123,1.5124,825000000.0
2009-05-08 02:20:00,1.5124,1.5125,1.5123,1.5125,433800000.0
2009-05-08 02:25:00,1.5126,1.51265,1.5123,1.5125,261400000.0
2009-05-08 02:30:00,1.5125,1.5129,1.51217,1.5128,61600000.0
2009-05-08 02:35:00,1.5128,1.51355,1.51235,1.5132,540000000.0
2009-05-08 02:40:00,1.5132,1.51345,1.51225,1.51325,1106400000.0
2009-05-08 02:45:00,1.51325,1.51355,1.5127,1.5128,637600000.0
2009-05-08 02:50:00,1.5128,1.5128,1.51175,1.5121,773600000.0
2009-05-08 02:55:00,1.5121,1.5127,1.5117,1.5121,1363400000.0
2009-05-08 03:00:00,1.5121,1.5126,1.51185,1.51215,968000000.0
2009-05-08 03:05:00,1.51225,1.5126,1.51195,1.5124,409800000.0
2009-05-08 03:10:00,1.5125,1.5126,1.5119,1.5124,441200000.0
2009-05-08 03:15:00,1.5124,1.5129,1.51215,1.5124,1172200000.0
2009-05-08 03:20:00,1.5124,1.5128,1.51205,1.5122,1321000004.0
2009-05-08 03:25:00,1.5122,1.5124,1.51175,1.5123,649000000.0
2009-05-08 03:30:00,1.5123,1.51265,1.51225,1.5125,262200000.0
2009-05-08 03:35:00,1.5126,1.51295,1.51225,1.5127,421600000.0
2009-05-08 03:40:00,1.5127,1.51295,1.5124,1.5127,371800000.0
2009-05-08 03:45:00,1.5127,1.5128,1.5125,1.5126,499600000.0
2009-05-08 03:50:00,1.5127,1.5127,1.51245,1.5125,286200000.0
2009-05-08 03:55:00,1.5125,1.5128,1.5125,1.5126,215800000.0
2009-05-08 04:00:00,1.51255,1.5128,1.5124,1.5124,243800000.0
2009-05-08 04:05:00,1.51245,1.5126,1.5117,1.51185,366800000.0
2009-05-08 04:10:00,1.51185,1.51265,1.51157,1.5124,400000000.0
2009-05-08 04:15:00,1.51245,1.51275,1.5123,1.51275,224200000.0
2009-05-08 04:20:00,1.51285,1.513,1.51255,1.5129,181600000.0
2009-05-08 04:25:00,1.51295,1.51325,1.51187,1.51212,302800000.0
2009-05-08 04:30:00,1.51221,1.51275,1.51175,1.5123,331400000.0
2009-05-08 04:35:00,1.5123,1.5125,1.51215,1.5122,303600000.0
2009-05-08 04:40:00,1.5122,1.51245,1.5121,1.5122,155800000.0
2009-05-08 04:45:00,1.51225,1.5125,1.51215,1.51225,276400000.0
2009-05-08 04:50:00,1.5123,1.51255,1.5121,1.5122,351400000.0
2009-05-08 04:55:00,1.5123,1.5123,1.51138,1.5122,125200000.0
2009-05-08 05:00:00,1.51152,1.5122,1.51134,1.51205,369200000.0
2009-05-08 05:05:00,1.51205,1.5122,1.51119,1.512,62400000.0
2009-05-08 05:10:00,1.512,1.512,1.5118,1.5119,116800000.0
2009-05-08 05:15:00,1.5119,1.512,1.5118,1.51195,76800000.0
2009-05-08 05:20:00,1.5119,1.5124,1.51185,1.5122,207200000.0
2009-05-08 05:25:00,1.51215,1.51215,1.51155,1.51195,181800000.0
2009-05-08 05:30:00,1.512,1.5124,1.51155,1.5123,253400000.0
2009-05-08 05:35:00,1.51245,1.51245,1.51185,1.512,423000000.0
2009-05-08 05:40:00,1.51172,1.5123,1.51157,1.5123,114000000.0
2009-05-08 05:45:00,1.51194,1.5124,1.51168,1.51215,72400000.0
2009-05-08 05:50:00,1.5121,1.5127,1.5121,1.51235,288300000.0
2009-05-08 05:55:00,1.51235,1.5127,1.51215,1.5127,211400000.0
2009-05-08 06:00:00,1.5127,1.5127,1.51187,1.51205,208800000.0
2009-05-08 06:05:00,1.51225,1.5124,1.5122,1.5124,165400000.0
2009-05-08 06:10:00,1.5124,1.5125,1.51186,1.5121,133000000.0
2009-05-08 06:15:00,1.51204,1.5124,1.51166,1.5123,269600000.0
2009-05-08 06:20:00,1.51201,1.5124,1.5117,1.5123,343400000.0
2009-05-08 06:25:00,1.51212,1.5124,1.51168,1.5124,338600000.0
2009-05-08 06:30:00,1.5124,1.51265,1.5124,1.5124,271600000.0
2009-05-08 06:35:00,1.5124,1.51255,1.512,1.51255,519800000.0
2009-05-08 06:40:00,1.5125,1.51265,1.51215,1.5126,513400000.0
2009-05-08 06:45:00,1.51265,1.51265,1.51225,1.5123,874599999.0
2009-05-08 06:50:00,1.51235,1.51245,1.51225,1.5123,328400000.0
2009-05-08 06:55:00,1.5123,1.51255,1.5121,1.5121,177800000.0
2009-05-08 07:00:00,1.5121,1.5125,1.5118,1.51205,436200000.0
2009-05-08 07:05:00,1.5121,1.51245,1.5116,1.5117,518000000.0
2009-05-08 07:10:00,1.5117,1.5121,1.5116,1.512,767800000.0
2009-05-08 07:15:00,1.51205,1.5124,1.51185,1.51205,687200000.0
2009-05-08 07:20:00,1.512,1.51215,1.51195,1.512,354000000.0
2009-05-08 07:25:00,1.51195,1.5124,1.5117,1.5123,445600000.0
2009-05-08 07:30:00,1.5123,1.51275,1.5122,1.5125,397400000.0
2009-05-08 07:35:00,1.5126,1.5132,1.5123,1.5127,486000000.0
2009-05-08 07:40:00,1.5127,1.513,1.5126,1.51265,247800000.0
2009-05-08 07:45:00,1.5127,1.5134,1.5122,1.51305,899799999.0
2009-05-08 07:50:00,1.513,1.513,1.5122,1.5125,903800000.0
2009-05-08 07:55:00,1.5125,1.51265,1.5119,1.512,408600000.0
2009-05-08 08:00:00,1.512,1.5122,1.5118,1.5118,645400000.0
2009-05-08 08:05:00,1.5118,1.5121,1.5117,1.5118,1311199998.0
2009-05-08 08:10:00,1.51195,1.51235,1.5113,1.5117,900000000.0
2009-05-08 08:15:00,1.5118,1.51225,1.51165,1.5117,1099600000.0
2009-05-08 08:20:00,1.5117,1.51275,1.5117,1.5121,1244200000.0
2009-05-08 08:25:00,1.51215,1.5129,1.5121,1.5127,869200000.0
2009-05-08 08:30:00,1.5127,1.51295,1.5123,1.5124,1645200001.0
2009-05-08 08:35:00,1.5124,1.5124,1.5118,1.5118,1419400002.0
2009-05-08 08:40:00,1.5118,1.5123,1.5114,1.5121,1308000003.0
2009-05-08 08:45:00,1.5121,1.5127,1.512,1.512,1261400001.0
2009-05-08 08:50:00,1.512,1.5133,1.512,1.513,1137400000.0
2009-05-08 08:55:00,1.513,1.5132,1.5127,1.5129,667600000.0
2009-05-08 09:00:00,1.5129,1.5135,1.5128,1.5133,667400000.0
2009-05-08 09:05:00,1.5133,1.5136,1.5129,1.5131,802200000.0
2009-05-08 09:10:00,1.5131,1.51325,1.5127,1.5132,556000000.0
2009-05-08 09:15:00,1.5132,1.51325,1.5127,1.5129,389000000.0
2009-05-08 09:20:00,1.5129,1.5135,1.5128,1.51305,1077400000.0
2009-05-08 09:25:00,1.51305,1.5132,1.51235,1.51245,862000000.0
2009-05-08 09:30:00,1.5124,1.513,1.5124,1.51285,641800000.0
2009-05-08 09:35:00,1.51285,1.51295,1.51265,1.51295,284200002.0
2009-05-08 09:40:00,1.5129,1.51325,1.51255,1.5127,911399997.0
2009-05-08 09:45:00,1.5127,1.51315,1.5124,1.5128,1217199999.0
2009-05-08 09:50:00,1.5128,1.5131,1.51265,1.5128,475200000.0
2009-05-08 09:55:00,1.51285,1.51285,1.5124,1.5125,425600000.0
2009-05-08 10:00:00,1.5125,1.5136,1.51245,1.5134,839800000.0
2009-05-08 10:05:00,1.51345,1.51345,1.5132,1.5133,1003399999.0
2009-05-08 10:10:00,1.51325,1.51335,1.5131,1.5133,850399997.0
2009-05-08 10:15:00,1.5133,1.5136,1.5132,1.5134,943000000.0
2009-05-08 10:20:00,1.5134,1.5141,1.5134,1.514,1159400001.0
2009-05-08 10:25:00,1.514,1.51405,1.5137,1.5137,865000000.0
2009-05-08 10:30:00,1.5138,1.514,1.5137,1.51385,564200000.0
2009-05-08 10:35:00,1.51385,1.5142,1.5137,1.5139,936000003.0
2009-05-08 10:40:00,1.5139,1.5141,1.5137,1.5138,354800000.0
2009-05-08 10:45:00,1.51375,1.514,1.5137,1.5137,552400000.0
2009-05-08 10:50:00,1.5138,1.5138,1.5136,1.5137,500600000.0
2009-05-08 10:55:00,1.5137,1.5139,1.5136,1.5137,340999999.0
2009-05-08 11:00:00,1.51365,1.5138,1.513,1.51345,1040100000.0
2009-05-08 11:05:00,1.5135,1.51375,1.51305,1.5132,518400000.0
2009-05-08 11:10:00,1.5132,1.5132,1.5127,1.5129,2270600000.0
2009-05-08 11:15:00,1.5129,1.51295,1.5125,1.5126,1001600000.0
2009-05-08 11:20:00,1.5126,1.5134,1.51255,1.5132,913400000.0
2009-05-08 11:25:00,1.51315,1.51375,1.51295,1.5133,933800000.0
2009-05-08 11:30:00,1.5133,1.5137,1.5133,1.51345,626500000.0
2009-05-08 11:35:00,1.51345,1.5135,1.5132,1.5134,810399996.0
2009-05-08 11:40:00,1.5134,1.51355,1.5132,1.5133,701800000.0
2009-05-08 11:45:00,1.51335,1.51355,1.5133,1.5135,516000000.0
2009-05-08 11:50:00,1.5134,1.5136,1.5133,1.5136,634000000.0
2009-05-08 11:55:00,1.5136,1.5138,1.51335,1.5135,1193000000.0
2009-05-08 12:00:00,1.5135,1.51385,1.51345,1.5136,695800000.0
2009-05-08 12:05:00,1.5136,1.5138,1.51315,1.5134,996599999.0
2009-05-08 12:10:00,1.5134,1.51395,1.5134,1.5137,1017199998.0
2009-05-08 12:15:00,1.5138,1.51385,1.5135,1.5136,1343999998.0
2009-05-08 12:20:00,1.5137,1.51375,1.5134,1.5136,755200000.0
2009-05-08 12:25:00,1.5136,1.51375,1.5134,1.5136,691199997.0
2009-05-08 12:30:00,1.5137,1.5138,1.51355,1.5136,823600000.0
2009-05-08 12:35:00,1.5136,1.5137,1.5131,1.5132,877400000.0
2009-05-08 12:40:00,1.51315,1.51335,1.5129,1.5132,1438999996.0
2009-05-08 12:45:00,1.5133,1.51335,1.5128,1.5131,1468000001.0
2009-05-08 12:50:00,1.5131,1.5133,1.513,1.5132,724600000.0
2009-05-08 12:55:00,1.51315,1.5135,1.51295,1.5131,1262800005.0
2009-05-08 13:00:00,1.5131,1.5134,1.51275,1.513,1095600000.0
2009-05-08 13:05:00,1.513,1.5131,1.513,1.51305,677400000.0
2009-05-08 13:10:00,1.513,1.5132,1.513,1.5131,331600000.0
2009-05-08 13:15:00,1.5131,1.51335,1.513,1.5131,1427200003.0
2009-05-08 13:20:00,1.51315,1.5133,1.5127,1.513,1492199998.0
2009-05-08 13:25:00,1.513,1.5133,1.513,1.5132,1100000000.0
2009-05-08 13:30:00,1.5132,1.51335,1.51295,1.51305,760800000.0
2009-05-08 13:35:00,1.5131,1.51335,1.51305,1.5131,465400000.0
2009-05-08 13:40:00,1.5131,1.51335,1.5131,1.5132,725400000.0
2009-05-08 13:45:00,1.5132,1.51335,1.51295,1.51295,1144199998.0
2009-05-08 13:50:00,1.51295,1.51355,1.51295,1.51345,755200000.0
2009-05-08 13:55:00,1.51345,1.51415,1.51345,1.51385,1238500000.0
2009-05-08 14:00:00,1.51385,1.514,1.5138,1.5138,689800000.0
2009-05-08 14:05:00,1.5138,1.5142,1.51375,1.5141,1305000000.0
2009-05-08 14:10:00,1.5141,1.51435,1.514,1.5141,1486600000.0
2009-05-08 14:15:00,1.51405,1.51475,1.51405,1.51455,1322800000.0
2009-05-08 14:20:00,1.5146,1.5153,1.51445,1.5151,1585200000.0
2009-05-08 14:25:00,1.5151,1.51575,1.5141,1.5145,1693199998.0
2009-05-08 14:30:00,1.5146,1.5155,1.5094,1.5099,1872599999.0
2009-05-08 14:35:00,1.5101,1.51225,1.50895,1.512,2319600001.0
2009-05-08 14:40:00,1.512,1.51275,1.5116,1.5124,2113300000.0
2009-05-08 14:45:00,1.5124,1.5134,1.5122,1.51275,2250000000.0
2009-05-08 14:50:00,1.5128,1.51365,1.5128,1.5134,1964800000.0
2009-05-08 14:55:00,1.51335,1.51335,1.5121,1.5126,2232500000.0
2009-05-08 15:00:00,1.5127,1.5131,1.51255,1.5126,1910200000.0
2009-05-08 15:05:00,1.5127,1.5132,1.51245,1.5126,1949100000.0
2009-05-08 15:10:00,1.51265,1.51275,1.5119,1.51205,2004000000.0
2009-05-08 15:15:00,1.512,1.51205,1.51105,1.5117,2033200002.0
2009-05-08 15:20:00,1.5117,1.5121,1.51145,1.5119,1830800000.0
2009-05-08 15:25:00,1.51185,1.51265,1.5118,1.51265,1648000000.0
2009-05-08 15:30:00,1.51255,1.5129,1.5121,1.5122,1794000000.0
2009-05-08 15:35:00,1.5122,1.51245,1.512,1.5123,1422100000.0
2009-05-08 15:40:00,1.5123,1.51325,1.51225,1.51325,1463200000.0
2009-05-08 15:45:00,1.51325,1.5134,1.51295,1.513,1707400000.0
2009-05-08 15:50:00,1.513,1.51335,1.5126,1.51265,1719199997.0
2009-05-08 15:55:00,1.51265,1.5132,1.51235,1.51295,1703600003.0
2009-05-08 16:00:00,1.51285,1.5131,1.5126,1.51285,2002400000.0
2009-05-08 16:05:00,1.5128,1.51315,1.51265,1.513,2003000000.0
2009-05-08 16:10:00,1.513,1.51315,1.5126,1.513,1522000000.0
2009-05-08 16:15:00,1.5131,1.5131,1.51245,1.5125,1668800000.0
2009-05-08 16:20:00,1.51255,1.5128,1.5123,1.5125,921800000.0
2009-05-08 16:25:00,1.5124,1.5126,1.5122,1.5125,1770000001.0
2009-05-08 16:30:00,1.5125,1.51265,1.5122,1.5126,1767600000.0
2009-05-08 16:35:00,1.51255,1.51305,1.51245,1.51295,1765300001.0
2009-05-08 16:40:00,1.51305,1.5131,1.5125,1.5128,1295100000.0
2009-05-08 16:45:00,1.5128,1.5128,1.5126,1.5126,1679000000.0
2009-05-08 16:50:00,1.5126,1.5126,1.5117,1.5118,1862700005.0
2009-05-08 16:55:00,1.51185,1.512,1.51125,1.5115,1802400000.0
2009-05-08 17:00:00,1.5115,1.51275,1.5115,1.5122,1721599999.0
2009-05-08 17:05:00,1.5122,1.5122,1.51115,1.51155,2295000000.0
2009-05-08 17:10:00,1.51155,1.5122,1.5114,1.5115,2069400000.0
2009-05-08 17:15:00,1.5115,1.51185,1.5113,1.5118,1192000000.0
2009-05-08 17:20:00,1.5118,1.5119,1.5114,1.5115,863800000.0
2009-05-08 17:25:00,1.5115,1.5125,1.5115,1.5122,1046800000.0
2009-05-08 17:30:00,1.5123,1.5124,1.51185,1.51185,738600000.0
2009-05-08 17:35:00,1.5119,1.5123,1.5117,1.5117,1336299997.0
2009-05-08 17:40:00,1.5117,1.5122,1.5115,1.51195,991200000.0
2009-05-08 17:45:00,1.51195,1.5125,1.51145,1.5115,1076400000.0
2009-05-08 17:50:00,1.5115,1.5118,1.51095,1.511,795800000.0
2009-05-08 17:55:00,1.511,1.51175,1.5105,1.51175,1100400000.0
2009-05-08 18:00:00,1.5117,1.5119,1.5109,1.5109,1053900000.0
2009-05-08 18:05:00,1.511,1.51135,1.5074,1.50755,2361342005.0
2009-05-08 18:10:00,1.5074,1.51045,1.5071,1.509,2140742000.0
2009-05-08 18:15:00,1.5088,1.5093,1.50825,1.50905,1883349999.0
2009-05-08 18:20:00,1.50915,1.5093,1.50775,1.5089,1784600000.0
2009-05-08 18:25:00,1.509,1.50905,1.5084,1.5088,1410600000.0
2009-05-08 18:30:00,1.5088,1.5093,1.5079,1.5083,1731600000.0
2009-05-08 18:35:00,1.5083,1.5093,1.5074,1.50765,1854100000.0
2009-05-08 18:40:00,1.50765,1.5085,1.5074,1.50805,1777500000.0
2009-05-08 18:45:00,1.50795,1.50895,1.5076,1.50875,1685199999.0
2009-05-08 18:50:00,1.50885,1.50895,1.5083,1.5087,595300000.0
2009-05-08 18:55:00,1.5087,1.5094,1.5087,1.5089,1040200000.0
2009-05-08 19:00:00,1.5089,1.509,1.50755,1.508,1213800000.0
2009-05-08 19:05:00,1.508,1.50835,1.50755,1.50805,811200000.0
2009-05-08 19:10:00,1.50805,1.5086,1.5074,1.50785,960200000.0
2009-05-08 19:15:00,1.50785,1.50815,1.50715,1.50805,496278500.0
2009-05-08 19:20:00,1.50805,1.50875,1.50765,1.5086,656000000.0
2009-05-08 19:25:00,1.5086,1.5087,1.508,1.5087,618800002.0
2009-05-08 19:30:00,1.50865,1.50865,1.508,1.5083,1234800000.0
2009-05-08 19:35:00,1.5083,1.5084,1.50755,1.50755,1164800000.0
2009-05-08 19:40:00,1.50755,1.50765,1.5064,1.50665,1200788500.0
2009-05-08 19:45:00,1.50675,1.507,1.50605,1.507,1250000000.0
2009-05-08 19:50:00,1.50695,1.5073,1.50595,1.507,2228199995.0
2009-05-08 19:55:00,1.507,1.50735,1.5067,1.5068,1182200000.0
2009-05-08 20:00:00,1.50675,1.5076,1.50665,1.5074,1113400000.0
2009-05-08 20:05:00,1.5074,1.5076,1.507,1.5072,845400000.0
2009-05-08 20:10:00,1.5072,1.5074,1.5068,1.507,958600000.0
2009-05-08 20:15:00,1.5071,1.5071,1.5068,1.5068,853800000.0
2009-05-08 20:20:00,1.5069,1.5074,1.5064,1.5064,844600000.0
2009-05-08 20:25:00,1.5064,1.5068,1.5063,1.5065,1348800000.0
2009-05-08 20:30:00,1.5065,1.5069,1.5064,1.5068,698600000.0
2009-05-08 20:35:00,1.5068,1.50735,1.5062,1.5065,1335500000.0
2009-05-08 20:40:00,1.5065,1.50715,1.50645,1.5069,967400000.0
2009-05-08 20:45:00,1.5069,1.50725,1.5065,1.5071,887000000.0
2009-05-08 20:50:00,1.507,1.5074,1.5068,1.5071,912400000.0
2009-05-08 20:55:00,1.5071,1.5076,1.507,1.5073,1118800000.0
2009-05-08 21:00:00,1.5073,1.5078,1.507,1.5076,1047200000.0
2009-05-08 21:05:00,1.5076,1.50765,1.5073,1.5073,783800000.0
2009-05-08 21:10:00,1.50745,1.50745,1.50705,1.5071,476100000.0
2009-05-08 21:15:00,1.5071,1.5076,1.507,1.5072,1116000000.0
2009-05-08 21:20:00,1.5073,1.5075,1.5071,1.5074,890000000.0
2009-05-08 21:25:00,1.5075,1.5076,1.50656,1.5076,548400000.0
2009-05-08 21:30:00,1.5076,1.50765,1.5071,1.5072,620600000.0
2009-05-08 21:35:00,1.5072,1.508,1.5072,1.5078,612400000.0
2009-05-08 21:40:00,1.5078,1.50825,1.5072,1.50745,908000000.0
2009-05-08 21:45:00,1.50745,1.50815,1.5072,1.5081,653400002.0
2009-05-08 21:50:00,1.5081,1.50815,1.5077,1.5078,710200000.0
2009-05-08 21:55:00,1.5079,1.50845,1.5075,1.50765,669600000.0
2009-05-08 22:00:00,1.50765,1.5081,1.5074,1.5078,472800000.0
2009-05-08 22:05:00,1.5078,1.508,1.5073,1.5076,339200000.0
2009-05-08 22:10:00,1.5076,1.5083,1.5076,1.5079,460800000.0
2009-05-08 22:15:00,1.50795,1.5084,1.5075,1.508,667199999.0
2009-05-08 22:20:00,1.508,1.5082,1.5079,1.508,458999993.0
2009-05-08 22:25:00,1.5082,1.5087,1.5076,1.5077,734600000.0
2009-05-08 22:30:00,1.5078,1.50825,1.50755,1.5079,931000001.0
2009-05-08 22:35:00,1.508,1.5085,1.50759,1.5085,168200000.0
2009-05-08 22:40:00,1.5085,1.5085,1.5077,1.5077,341400000.0
2009-05-08 22:45:00,1.5076,1.5082,1.5075,1.508,423600000.0
2009-05-08 22:50:00,1.508,1.5082,1.5075,1.5077,474000000.0
2009-05-08 22:55:00,1.50755,1.50835,1.5075,1.5078,855600000.0
2009-05-10 23:00:00,1.50628,1.50735,1.50628,1.5066,57600000.0
2009-05-10 23:05:00,1.5065,1.5065,1.50555,1.5065,22600000.0
2009-05-10 23:10:00,1.50645,1.5066,1.50635,1.5065,118000000.0
2009-05-10 23:15:00,1.5065,1.50705,1.50632,1.50632,267600000.0
2009-05-10 23:20:00,1.5066,1.507,1.50643,1.5065,143000000.0
2009-05-10 23:25:00,1.5065,1.50675,1.50559,1.5065,110800000.0
2009-05-10 23:30:00,1.5065,1.50675,1.5065,1.5067,116200000.0
2009-05-10 23:35:00,1.50675,1.50695,1.5067,1.5067,74600000.0
2009-05-10 23:40:00,1.5067,1.5068,1.50645,1.5067,52400000.0
2009-05-10 23:45:00,1.50645,1.5069,1.50645,1.5068,65000000.0
2009-05-10 23:50:00,1.50675,1.5072,1.5066,1.507,67200000.0
2009-05-10 23:55:00,1.50715,1.5074,1.50685,1.50735,54800000.0
2009-05-11 00:00:00,1.5074,1.50755,1.5066,1.50685,229600000.0
2009-05-11 00:05:00,1.50685,1.5074,1.5063,1.50645,591400000.0
2009-05-11 00:10:00,1.50645,1.50665,1.50595,1.50595,466000000.0
2009-05-11 00:15:00,1.5061,1.5065,1.5059,1.50635,665200000.0
2009-05-11 00:20:00,1.5064,1.5065,1.50615,1.50645,253400000.0
2009-05-11 00:25:00,1.50645,1.50645,1.5064,1.5064,195000000.0
2009-05-11 00:30:00,1.5064,1.50645,1.5064,1.5064,85800000.0
2009-05-11 00:35:00,1.5064,1.50685,1.5063,1.50645,217200000.0
2009-05-11 00:40:00,1.50645,1.50648,1.50534,1.50614,184000000.0
2009-05-11 00:45:00,1.5064,1.50645,1.50605,1.50605,215000000.0
2009-05-11 00:50:00,1.50605,1.5062,1.50605,1.50605,262400000.0
2009-05-11 00:55:00,1.50605,1.5063,1.506,1.50615,443800000.0
2009-05-11 01:00:00,1.5061,1.50645,1.50557,1.5062,262000000.0
2009-05-11 01:05:00,1.5062,1.50625,1.50562,1.50615,92400000.0
2009-05-11 01:10:00,1.50615,1.50645,1.50532,1.5062,104600000.0
2009-05-11 01:15:00,1.50615,1.5066,1.50605,1.5065,94200000.0
2009-05-11 01:20:00,1.50645,1.50675,1.5064,1.50675,147000000.0
2009-05-11 01:25:00,1.5067,1.50675,1.50591,1.5067,167000000.0
2009-05-11 01:30:00,1.50665,1.50695,1.5064,1.5066,136600000.0
2009-05-11 01:35:00,1.5066,1.50705,1.50645,1.50695,88800000.0
2009-05-11 01:40:00,1.50695,1.5075,1.50695,1.5073,63400000.0
2009-05-11 01:45:00,1.50735,1.50735,1.50685,1.50715,75000000.0
2009-05-11 01:50:00,1.5071,1.50715,1.5066,1.50715,49200000.0
2009-05-11 01:55:00,1.5071,1.50745,1.5067,1.5067,393000000.0
2009-05-11 02:00:00,1.50675,1.5075,1.50665,1.50735,408799999.0
2009-05-11 02:05:00,1.50735,1.50735,1.50695,1.50715,484600002.0
2009-05-11 02:10:00,1.50715,1.50765,1.50695,1.50745,572600000.0
2009-05-11 02:15:00,1.50715,1.50755,1.50715,1.5074,613799998.0
2009-05-11 02:20:00,1.5074,1.5076,1.50715,1.50715,487599998.0
2009-05-11 02:25:00,1.5072,1.50725,1.50682,1.50715,420600000.0
2009-05-11 02:30:00,1.50715,1.5073,1.50695,1.50695,419200000.0
2009-05-11 02:35:00,1.50695,1.50695,1.50635,1.5065,377400000.0
2009-05-11 02:40:00,1.5065,1.5068,1.5065,1.5066,181400000.0
2009-05-11 02:45:00,1.5066,1.50685,1.50655,1.50655,197400000.0
2009-05-11 02:50:00,1.5066,1.50725,1.50655,1.50675,560400000.0
2009-05-11 02:55:00,1.50675,1.50715,1.50675,1.50685,199400000.0
2009-05-11 03:00:00,1.5069,1.50715,1.50645,1.5067,434000000.0
2009-05-11 03:05:00,1.50665,1.50715,1.50605,1.50625,508400000.0
2009-05-11 03:10:00,1.50625,1.5065,1.5062,1.50625,649000000.0
2009-05-11 03:15:00,1.5063,1.5067,1.50625,1.50625,495600000.0
2009-05-11 03:20:00,1.50625,1.50655,1.50625,1.5063,347000000.0
2009-05-11 03:25:00,1.50625,1.5067,1.50625,1.50645,270800000.0
2009-05-11 03:30:00,1.50645,1.50705,1.5064,1.50695,437600000.0
2009-05-11 03:35:00,1.50695,1.50735,1.50685,1.50715,658800000.0
2009-05-11 03:40:00,1.50693,1.5072,1.50693,1.50695,192600000.0
2009-05-11 03:45:00,1.50695,1.5073,1.50675,1.5071,401000000.0
2009-05-11 03:50:00,1.5071,1.50725,1.50665,1.50686,163200000.0
2009-05-11 03:55:00,1.50705,1.5071,1.5068,1.5069,119800000.0
2009-05-11 04:00:00,1.50695,1.5071,1.50675,1.50685,311000000.0
2009-05-11 04:05:00,1.50685,1.507,1.5068,1.5069,148200000.0
2009-05-11 04:10:00,1.5069,1.50695,1.50622,1.50685,110400000.0
2009-05-11 04:15:00,1.50675,1.50725,1.50675,1.50725,202600000.0
2009-05-11 04:20:00,1.5073,1.50745,1.50695,1.50725,122600000.0
2009-05-11 04:25:00,1.5073,1.50735,1.50705,1.50715,234000000.0
2009-05-11 04:30:00,1.50715,1.50755,1.50695,1.50715,206000000.0
2009-05-11 04:35:00,1.50715,1.50765,1.50705,1.50755,266000000.0
2009-05-11 04:40:00,1.50755,1.5077,1.5074,1.5074,377800000.0
2009-05-11 04:45:00,1.5074,1.50765,1.5074,1.50755,417000000.0
2009-05-11 04:50:00,1.50755,1.5077,1.50705,1.50735,340400000.0
2009-05-11 04:55:00,1.5073,1.50735,1.5064,1.5069,373800000.0
2009-05-11 05:00:00,1.50685,1.50685,1.50617,1.5067,51400000.0
2009-05-11 05:05:00,1.50675,1.50705,1.50655,1.50665,119200000.0
2009-05-11 05:10:00,1.5066,1.5071,1.5062,1.50645,327600000.0
2009-05-11 05:15:00,1.50625,1.50632,1.50596,1.50621,200600000.0
2009-05-11 05:20:00,1.50614,1.50636,1.50604,1.5061,606400000.0
2009-05-11 05:25:00,1.50614,1.50663,1.50603,1.50657,171000000.0
2009-05-11 05:30:00,1.50658,1.50658,1.50608,1.5062,165200000.0
2009-05-11 05:35:00,1.50624,1.50651,1.50607,1.50607,109800000.0
2009-05-11 05:40:00,1.50613,1.50633,1.50613,1.50621,294200000.0
2009-05-11 05:45:00,1.50622,1.50645,1.50608,1.5063,318200000.0
2009-05-11 05:50:00,1.50627,1.50634,1.50606,1.50612,170000000.0
2009-05-11 05:55:00,1.50614,1.50654,1.50609,1.50625,295600000.0
2009-05-11 06:00:00,1.50615,1.50654,1.506,1.50622,495800000.0
2009-05-11 06:05:00,1.50626,1.50655,1.5062,1.50632,216200000.0
2009-05-11 06:10:00,1.5063,1.50691,1.50619,1.50646,278600000.0
2009-05-11 06:15:00,1.50636,1.50686,1.50631,1.5067,514800000.0
2009-05-11 06:20:00,1.50667,1.50679,1.50642,1.50657,390599999.0
2009-05-11 06:25:00,1.50652,1.50682,1.50639,1.5065,602600000.0
2009-05-11 06:30:00,1.50649,1.50699,1.50642,1.50676,447000000.0
2009-05-11 06:35:00,1.50681,1.5071,1.50678,1.50702,236400000.0
2009-05-11 06:40:00,1.50692,1.50709,1.50673,1.50676,258000000.0
2009-05-11 06:45:00,1.50666,1.50676,1.50639,1.50664,283200000.0
2009-05-11 06:50:00,1.50665,1.50686,1.50634,1.50664,566400000.0
2009-05-11 06:55:00,1.50661,1.50701,1.50641,1.50686,806200000.0
2009-05-11 07:00:00,1.50685,1.50717,1.50621,1.50668,942400000.0
2009-05-11 07:05:00,1.50677,1.5068,1.50617,1.50655,420000000.0
2009-05-11 07:10:00,1.50655,1.50681,1.50655,1.5068,522000000.0
2009-05-11 07:15:00,1.5068,1.50724,1.5068,1.50705,335800000.0
2009-05-11 07:20:00,1.50703,1.50733,1.50699,1.50725,416600000.0
2009-05-11 07:25:00,1.50727,1.50737,1.50717,1.50723,221800000.0
2009-05-11 07:30:00,1.50725,1.50734,1.50682,1.50686,346200000.0
2009-05-11 07:35:00,1.50689,1.50779,1.50689,1.5076,412200000.0
2009-05-11 07:40:00,1.50753,1.50767,1.50707,1.50751,341600000.0
2009-05-11 07:45:00,1.50747,1.50799,1.5074,1.50785,417600001.0
2009-05-11 07:50:00,1.50788,1.50809,1.50747,1.50747,639600000.0
2009-05-11 07:55:00,1.50737,1.50797,1.50729,1.50752,595000000.0
2009-05-11 08:00:00,1.50746,1.50809,1.50746,1.50796,580000000.0
2009-05-11 08:05:00,1.50792,1.50857,1.50792,1.5081,710900000.0
2009-05-11 08:10:00,1.50814,1.50852,1.50802,1.50823,633200000.0
2009-05-11 08:15:00,1.50825,1.50853,1.50814,1.50825,460400000.0
2009-05-11 08:20:00,1.50828,1.50842,1.50815,1.50815,540000000.0
2009-05-11 08:25:00,1.50808,1.50833,1.50799,1.5083,278400000.0
2009-05-11 08:30:00,1.50823,1.50851,1.50811,1.50832,284800000.0
2009-05-11 08:35:00,1.50838,1.50856,1.5083,1.5083,515200000.0
2009-05-11 08:40:00,1.50816,1.50839,1.508,1.50805,148800000.0
2009-05-11 08:45:00,1.50794,1.50827,1.50786,1.508,736600000.0
2009-05-11 08:50:00,1.50804,1.50843,1.50792,1.50841,665200001.0
2009-05-11 08:55:00,1.50848,1.50914,1.50833,1.5088,680200000.0
2009-05-11 09:00:00,1.50877,1.50881,1.50782,1.50795,734400000.0
2009-05-11 09:05:00,1.50794,1.50855,1.50783,1.50835,2052399995.0
2009-05-11 09:10:00,1.50825,1.50845,1.508,1.5082,1733600003.0
2009-05-11 09:15:00,1.508,1.50848,1.50777,1.50838,879400000.0
2009-05-11 09:20:00,1.50841,1.50863,1.50814,1.50828,814200000.0
2009-05-11 09:25:00,1.50832,1.50865,1.50823,1.50852,1281600000.0
2009-05-11 09:30:00,1.50853,1.50865,1.50819,1.50857,641400000.0
2009-05-11 09:35:00,1.50857,1.50863,1.50803,1.50808,882600000.0
2009-05-11 09:40:00,1.50817,1.5087,1.50806,1.5087,799100000.0
2009-05-11 09:45:00,1.5088,1.5088,1.5074,1.5077,1015800000.0
2009-05-11 09:50:00,1.5077,1.50835,1.5074,1.5079,1602400000.0
2009-05-11 09:55:00,1.508,1.5082,1.5077,1.5079,1126200000.0
2009-05-11 10:00:00,1.5079,1.5084,1.5077,1.5082,876000000.0
2009-05-11 10:05:00,1.5082,1.50835,1.50775,1.508,1067200000.0
2009-05-11 10:10:00,1.50795,1.508,1.5076,1.50775,947600000.0
2009-05-11 10:15:00,1.50775,1.50855,1.50775,1.508,1355199999.0
2009-05-11 10:20:00,1.508,1.50825,1.5079,1.508,1433800000.0
2009-05-11 10:25:00,1.508,1.5082,1.5074,1.5077,2557799978.0
2009-05-11 10:30:00,1.5076,1.5077,1.50697,1.50713,896800000.0
2009-05-11 10:35:00,1.50707,1.50735,1.50654,1.50656,1258200000.0
2009-05-11 10:40:00,1.50642,1.5071,1.50642,1.507,1213800000.0
2009-05-11 10:45:00,1.50695,1.50705,1.5062,1.5063,1380000001.0
2009-05-11 10:50:00,1.5063,1.50735,1.5061,1.50675,1623000000.0
2009-05-11 10:55:00,1.5068,1.5072,1.50625,1.50645,1077600000.0
2009-05-11 11:00:00,1.50645,1.5068,1.5062,1.50625,1344200001.0
2009-05-11 11:05:00,1.50625,1.5064,1.50565,1.50585,2299199991.0
2009-05-11 11:10:00,1.5059,1.5061,1.5056,1.5059,1291600000.0
2009-05-11 11:15:00,1.50595,1.50625,1.50585,1.5062,727800000.0
2009-05-11 11:20:00,1.5062,1.5065,1.5058,1.506,1044000000.0
2009-05-11 11:25:00,1.506,1.5063,1.50585,1.506,614600000.0
2009-05-11 11:30:00,1.506,1.5064,1.5059,1.50615,786200001.0
2009-05-11 11:35:00,1.50615,1.50635,1.50555,1.50555,829800000.0
2009-05-11 11:40:00,1.50565,1.50595,1.50555,1.5059,974400000.0
2009-05-11 11:45:00,1.5059,1.50605,1.5057,1.50585,898000000.0
2009-05-11 11:50:00,1.50585,1.5061,1.50555,1.50585,1350999995.0
2009-05-11 11:55:00,1.5058,1.5064,1.50575,1.50575,1537999998.0
2009-05-11 12:00:00,1.50575,1.5062,1.5057,1.50605,1266799995.0
2009-05-11 12:05:00,1.50605,1.5065,1.50605,1.50645,1182799996.0
2009-05-11 12:10:00,1.50645,1.5068,1.5063,1.50645,995999999.0
2009-05-11 12:15:00,1.50645,1.5066,1.5061,1.5063,838399998.0
2009-05-11 12:20:00,1.5063,1.50655,1.5062,1.50625,730200000.0
2009-05-11 12:25:00,1.50625,1.50675,1.50625,1.5065,470800000.0
2009-05-11 12:30:00,1.5065,1.5066,1.5062,1.5063,648800000.0
2009-05-11 12:35:00,1.50635,1.5067,1.5063,1.50645,872000000.0
2009-05-11 12:40:00,1.50645,1.50675,1.5061,1.5062,628400000.0
2009-05-11 12:45:00,1.5061,1.50635,1.5061,1.5062,871600000.0
2009-05-11 12:50:00,1.5062,1.50625,1.50555,1.50575,1113000000.0
2009-05-11 12:55:00,1.50575,1.5059,1.50555,1.50565,1064000001.0
2009-05-11 13:00:00,1.50565,1.5059,1.50555,1.50585,1010399999.0
2009-05-11 13:05:00,1.5059,1.506,1.5056,1.5056,508400000.0
2009-05-11 13:10:00,1.5056,1.50585,1.50555,1.5058,824800000.0
2009-05-11 13:15:00,1.50575,1.5059,1.5055,1.50565,1438600000.0
2009-05-11 13:20:00,1.50565,1.506,1.5056,1.5058,944000000.0
2009-05-11 13:25:00,1.5058,1.5061,1.5055,1.50575,995500000.0
2009-05-11 13:30:00,1.5057,1.50575,1.5054,1.50545,930000004.0
2009-05-11 13:35:00,1.50545,1.50565,1.5051,1.50515,1099599999.0
2009-05-11 13:40:00,1.50515,1.50655,1.50505,1.5063,1917800000.0
2009-05-11 13:45:00,1.5063,1.5065,1.50615,1.50635,845000000.0
2009-05-11 13:50:00,1.50635,1.5066,1.50615,1.50635,596000000.0
2009-05-11 13:55:00,1.50635,1.5064,1.50595,1.5062,584600000.0
2009-05-11 14:00:00,1.5062,1.5064,1.5061,1.50615,601600000.0
2009-05-11 14:05:00,1.50615,1.5066,1.50615,1.5063,812800001.0
2009-05-11 14:10:00,1.5063,1.5064,1.5055,1.5056,730200000.0
2009-05-11 14:15:00,1.5057,1.50615,1.5056,1.5057,1664400002.0
2009-05-11 14:20:00,1.50575,1.50575,1.5051,1.5055,1240900000.0
2009-05-11 14:25:00,1.50555,1.5059,1.5055,1.50575,703200000.0
2009-05-11 14:30:00,1.50575,1.50595,1.50575,1.50575,460800000.0
2009-05-11 14:35:00,1.5058,1.5061,1.50575,1.50605,558400000.0
2009-05-11 14:40:00,1.50605,1.50655,1.5059,1.5064,734900000.0
2009-05-11 14:45:00,1.50645,1.50645,1.506,1.50615,1056600000.0
2009-05-11 14:50:00,1.50615,1.50625,1.50585,1.5059,1145600000.0
2009-05-11 14:55:00,1.5059,1.5061,1.5057,1.5057,1292600003.0
2009-05-11 15:00:00,1.5058,1.5059,1.50545,1.5055,776800000.0
2009-05-11 15:05:00,1.5055,1.50575,1.5054,1.5055,622400000.0
2009-05-11 15:10:00,1.5055,1.5055,1.50465,1.5048,967399999.0
2009-05-11 15:15:00,1.5048,1.50485,1.5044,1.50465,1882800000.0
2009-05-11 15:20:00,1.50455,1.50465,1.50375,1.5045,1026199997.0
2009-05-11 15:25:00,1.5045,1.5051,1.50425,1.5049,784400000.0
2009-05-11 15:30:00,1.5049,1.50495,1.504,1.5045,736800000.0
2009-05-11 15:35:00,1.5045,1.5048,1.50435,1.5046,1033400000.0
2009-05-11 15:40:00,1.5046,1.505,1.5045,1.505,424400000.0
2009-05-11 15:45:00,1.50495,1.505,1.50455,1.50455,977600000.0
2009-05-11 15:50:00,1.50455,1.5047,1.50415,1.5042,883600000.0
2009-05-11 15:55:00,1.5042,1.5044,1.5037,1.5038,1137000000.0
2009-05-11 16:00:00,1.5038,1.50425,1.5036,1.50405,1510999998.0
2009-05-11 16:05:00,1.5041,1.50485,1.5037,1.50445,1323400000.0
2009-05-11 16:10:00,1.50445,1.5046,1.50385,1.50415,1955199999.0
2009-05-11 16:15:00,1.50415,1.50515,1.504,1.50515,1803200000.0
2009-05-11 16:20:00,1.50515,1.50535,1.50455,1.5052,2032400001.0
2009-05-11 16:25:00,1.5052,1.50535,1.50475,1.505,1725800000.0
2009-05-11 16:30:00,1.505,1.50515,1.50455,1.5046,1775200000.0
2009-05-11 16:35:00,1.50455,1.50555,1.50455,1.5054,1409200000.0
2009-05-11 16:40:00,1.5054,1.50595,1.50535,1.50535,1309400000.0
2009-05-11 16:45:00,1.5053,1.506,1.50515,1.50575,1224000000.0
2009-05-11 16:50:00,1.50575,1.50675,1.50545,1.50665,1489800000.0
2009-05-11 16:55:00,1.5067,1.50685,1.5059,1.5066,1257500000.0
2009-05-11 17:00:00,1.50655,1.5074,1.50645,1.507,1194600000.0
2009-05-11 17:05:00,1.50695,1.50715,1.50665,1.50675,937000000.0
2009-05-11 17:10:00,1.5068,1.5074,1.50675,1.5072,862600000.0
2009-05-11 17:15:00,1.50715,1.5077,1.50695,1.50745,984600000.0
2009-05-11 17:20:00,1.50735,1.50745,1.50685,1.5071,928600000.0
2009-05-11 17:25:00,1.50715,1.50715,1.5064,1.50645,1022000000.0
2009-05-11 17:30:00,1.50645,1.50655,1.50595,1.50605,1131200000.0
2009-05-11 17:35:00,1.50605,1.50705,1.50595,1.50695,1175600000.0
2009-05-11 17:40:00,1.507,1.5073,1.5066,1.50715,1222200000.0
2009-05-11 17:45:00,1.5071,1.50725,1.50685,1.507,1027900000.0
2009-05-11 17:50:00,1.507,1.50735,1.5069,1.5071,930000000.0
2009-05-11 17:55:00,1.5071,1.5074,1.507,1.50705,822800000.0
2009-05-11 18:00:00,1.5071,1.5073,1.507,1.507,514800000.0
2009-05-11 18:05:00,1.50705,1.5071,1.50635,1.5064,852200000.0
2009-05-11 18:10:00,1.5064,1.5066,1.50625,1.50635,233000000.0
2009-05-11 18:15:00,1.50635,1.5065,1.5063,1.50635,214800000.0
2009-05-11 18:20:00,1.5065,1.5065,1.50585,1.50605,902400000.0
2009-05-11 18:25:00,1.50615,1.5064,1.5058,1.50635,548000000.0
2009-05-11 18:30:00,1.5064,1.50715,1.50625,1.50715,745000000.0
2009-05-11 18:35:00,1.50715,1.50725,1.5066,1.5072,424600000.0
2009-05-11 18:40:00,1.5073,1.5078,1.5071,1.50715,668300000.0
2009-05-11 18:45:00,1.5069,1.50785,1.5069,1.5077,1102800000.0
2009-05-11 18:50:00,1.5077,1.5079,1.50735,1.5076,1035400000.0
2009-05-11 18:55:00,1.50765,1.5078,1.50705,1.50735,900600000.0
2009-05-11 19:00:00,1.50735,1.50765,1.507,1.50705,826800000.0
2009-05-11 19:05:00,1.50705,1.50745,1.5069,1.5072,946199999.0
2009-05-11 19:10:00,1.5073,1.50785,1.5073,1.50755,1149200002.0
2009-05-11 19:15:00,1.50755,1.5078,1.50735,1.5075,689400000.0
2009-05-11 19:20:00,1.50755,1.5078,1.50745,1.5076,388600000.0
2009-05-11 19:25:00,1.5076,1.50785,1.5074,1.5076,804799999.0
2009-05-11 19:30:00,1.5077,1.5081,1.5076,1.508,815399999.0
2009-05-11 19:35:00,1.508,1.5082,1.50775,1.50785,951000000.0
2009-05-11 19:40:00,1.508,1.50815,1.5077,1.508,877000000.0
2009-05-11 19:45:00,1.508,1.5082,1.50785,1.5079,347600000.0
2009-05-11 19:50:00,1.5079,1.5081,1.5078,1.508,404600000.0
2009-05-11 19:55:00,1.508,1.5082,1.50725,1.5074,637600000.0
2009-05-11 20:00:00,1.5074,1.5076,1.50695,1.5075,591400000.0
2009-05-11 20:05:00,1.5076,1.50835,1.5074,1.50835,688000000.0
2009-05-11 20:10:00,1.50835,1.50845,1.50805,1.5083,956000000.0
2009-05-11 20:15:00,1.5083,1.5083,1.5079,1.5083,169200000.0
2009-05-11 20:20:00,1.5082,1.5084,1.50815,1.50835,315600000.0
2009-05-11 20:25:00,1.50835,1.50835,1.508,1.5083,493900000.0
2009-05-11 20:30:00,1.5083,1.5084,1.50805,1.5081,396400000.0
2009-05-11 20:35:00,1.5081,1.5084,1.5079,1.50805,488800000.0
2009-05-11 20:40:00,1.50805,1.5083,1.50785,1.5083,422800000.0
2009-05-11 20:45:00,1.50825,1.5083,1.508,1.50805,763400000.0
2009-05-11 20:50:00,1.50805,1.50845,1.50805,1.50815,552800000.0
2009-05-11 20:55:00,1.5082,1.50845,1.5081,1.5081,497200000.0
2009-05-11 21:00:00,1.5081,1.50845,1.50805,1.5081,1046600000.0
2009-05-11 21:05:00,1.50815,1.5086,1.50805,1.5084,178900000.0
2009-05-11 21:10:00,1.5085,1.5086,1.50756,1.50795,277600000.0
2009-05-11 21:15:00,1.50825,1.50845,1.508,1.5081,200700000.0
2009-05-11 21:20:00,1.5081,1.5083,1.50805,1.50815,327400000.0
2009-05-11 21:25:00,1.50815,1.50845,1.50815,1.5082,288200000.0
2009-05-11 21:30:00,1.5082,1.5082,1.5078,1.5078,235600000.0
2009-05-11 21:35:00,1.50795,1.5081,1.5079,1.508,133200000.0
2009-05-11 21:40:00,1.5079,1.5081,1.5071,1.50777,85200000.0
2009-05-11 21:45:00,1.50724,1.5081,1.50724,1.50785,130600000.0
2009-05-11 21:50:00,1.50785,1.50795,1.50733,1.50795,288000000.0
2009-05-11 21:55:00,1.50795,1.50805,1.5077,1.50775,475800000.0
2009-05-11 22:00:00,1.50775,1.50775,1.507,1.50735,711400000.0
2009-05-11 22:05:00,1.50735,1.50735,1.5064,1.5065,463400000.0
2009-05-11 22:10:00,1.50655,1.50665,1.50645,1.5065,105400000.0
2009-05-11 22:15:00,1.5065,1.50675,1.5065,1.50655,87400000.0
2009-05-11 22:20:00,1.50655,1.50675,1.50655,1.50655,140200000.0
2009-05-11 22:25:00,1.50655,1.50675,1.5064,1.5066,235200000.0
2009-05-11 22:30:00,1.50665,1.50685,1.5065,1.50665,182800000.0
2009-05-11 22:35:00,1.50665,1.50665,1.50597,1.5064,76400000.0
2009-05-11 22:40:00,1.50665,1.50685,1.50655,1.50675,85000000.0
2009-05-11 22:45:00,1.50665,1.50725,1.50665,1.507,100600000.0
2009-05-11 22:50:00,1.507,1.5072,1.50645,1.50655,415200000.0
2009-05-11 22:55:00,1.5066,1.50695,1.50635,1.5065,582199999.0
2009-05-11 23:00:00,1.5065,1.50665,1.50635,1.5065,82200000.0
2009-05-11 23:05:00,1.50655,1.5067,1.50611,1.50646,317000000.0
2009-05-11 23:10:00,1.50639,1.50681,1.50549,1.5067,172600000.0
2009-05-11 23:15:00,1.5067,1.5067,1.50655,1.5066,20200000.0
2009-05-11 23:20:00,1.50655,1.5066,1.50581,1.50623,177200000.0
2009-05-11 23:25:00,1.50655,1.5066,1.50593,1.50636,187000000.0
2009-05-11 23:30:00,1.50655,1.50685,1.50561,1.5066,202800000.0
2009-05-11 23:35:00,1.5066,1.5069,1.50614,1.50685,158200000.0
2009-05-11 23:40:00,1.50685,1.50685,1.50665,1.50665,104400000.0
2009-05-11 23:45:00,1.50665,1.50665,1.50655,1.50665,24400000.0
2009-05-11 23:50:00,1.50619,1.50715,1.50597,1.50685,439400000.0
2009-05-11 23:55:00,1.50685,1.50705,1.50685,1.50695,497800000.0
2009-05-12 00:00:00,1.50695,1.507,1.5066,1.50675,203800000.0
2009-05-12 00:05:00,1.50675,1.50695,1.5065,1.50665,119400000.0
2009-05-12 00:10:00,1.50675,1.50675,1.50593,1.50638,498200000.0
2009-05-12 00:15:00,1.50665,1.50665,1.50562,1.50593,205200000.0
2009-05-12 00:20:00,1.50618,1.50655,1.5058,1.50627,478200000.0
2009-05-12 00:25:00,1.50695,1.50695,1.50645,1.50645,280600000.0
2009-05-12 00:30:00,1.5065,1.50675,1.5065,1.50665,94600000.0
2009-05-12 00:35:00,1.50615,1.50665,1.50582,1.50665,702400000.0
2009-05-12 00:40:00,1.50665,1.50665,1.50635,1.5064,79200000.0
2009-05-12 00:45:00,1.5064,1.5066,1.5063,1.5063,143800000.0
2009-05-12 00:50:00,1.5063,1.50645,1.5063,1.5063,288600000.0
2009-05-12 00:55:00,1.5064,1.5069,1.50607,1.5066,815200007.0
2009-05-12 01:00:00,1.5067,1.50685,1.5066,1.50665,287600000.0
2009-05-12 01:05:00,1.50665,1.5068,1.50635,1.5065,153400000.0
2009-05-12 01:10:00,1.50607,1.5068,1.50592,1.5066,334200000.0
2009-05-12 01:15:00,1.5066,1.50675,1.5064,1.5064,134000000.0
2009-05-12 01:20:00,1.5067,1.50705,1.50645,1.50685,280200000.0
2009-05-12 01:25:00,1.50685,1.5069,1.5067,1.50675,113000000.0
2009-05-12 01:30:00,1.50618,1.50695,1.50611,1.5069,84000000.0
2009-05-12 01:35:00,1.50685,1.50715,1.5068,1.50695,100800000.0
2009-05-12 01:40:00,1.50695,1.50705,1.50695,1.50695,115200000.0
2009-05-12 01:45:00,1.50695,1.50695,1.50695,1.50695,17800000.0
2009-05-12 01:50:00,1.50662,1.507,1.50647,1.50684,142600000.0
2009-05-12 01:55:00,1.50695,1.5072,1.50695,1.5071,208800000.0
2009-05-12 02:00:00,1.5071,1.50725,1.50695,1.50695,494200000.0
2009-05-12 02:05:00,1.50695,1.50705,1.5066,1.5067,568000000.0
2009-05-12 02:10:00,1.5069,1.50705,1.50602,1.507,282400000.0
2009-05-12 02:15:00,1.507,1.50715,1.507,1.507,460600000.0
2009-05-12 02:20:00,1.50715,1.5074,1.5069,1.50735,496199999.0
2009-05-12 02:25:00,1.5072,1.50745,1.50715,1.5074,273800000.0
2009-05-12 02:30:00,1.5074,1.50745,1.5074,1.5074,36400000.0
2009-05-12 02:35:00,1.50683,1.5073,1.50642,1.5072,404400000.0
2009-05-12 02:40:00,1.5072,1.50735,1.50705,1.5071,404000000.0
2009-05-12 02:45:00,1.5071,1.50715,1.5069,1.50695,553200000.0
2009-05-12 02:50:00,1.50695,1.50765,1.5066,1.5067,618800000.0
2009-05-12 02:55:00,1.5067,1.50695,1.50665,1.5067,530600000.0
2009-05-12 03:00:00,1.5067,1.5067,1.50635,1.5065,761800005.0
2009-05-12 03:05:00,1.5065,1.50685,1.5065,1.5067,282000000.0
2009-05-12 03:10:00,1.50665,1.5069,1.5062,1.5063,610200000.0
2009-05-12 03:15:00,1.5064,1.5067,1.50635,1.5065,647000000.0
2009-05-12 03:20:00,1.50645,1.5066,1.5063,1.5063,715000000.0
2009-05-12 03:25:00,1.5063,1.50675,1.5063,1.5066,369600000.0
2009-05-12 03:30:00,1.5066,1.50695,1.5065,1.50695,585400000.0
2009-05-12 03:35:00,1.50695,1.5071,1.50605,1.5061,796600000.0
2009-05-12 03:40:00,1.50615,1.5065,1.5059,1.50625,926400000.0
2009-05-12 03:45:00,1.50625,1.50685,1.50625,1.5065,948600000.0
2009-05-12 03:50:00,1.50635,1.50655,1.5059,1.5059,473800000.0
2009-05-12 03:55:00,1.5061,1.5067,1.5061,1.5066,296200000.0
2009-05-12 04:00:00,1.50665,1.5071,1.50645,1.5069,297200000.0
2009-05-12 04:05:00,1.5068,1.507,1.5064,1.5065,424000000.0
2009-05-12 04:10:00,1.5065,1.50655,1.50601,1.5065,111000000.0
2009-05-12 04:15:00,1.50645,1.5067,1.50645,1.5066,159600000.0
2009-05-12 04:20:00,1.5066,1.5068,1.5064,1.50665,176800000.0
2009-05-12 04:25:00,1.50665,1.5067,1.5064,1.50645,528800000.0
2009-05-12 04:30:00,1.50665,1.50665,1.5064,1.50645,317800000.0
2009-05-12 04:35:00,1.50645,1.5066,1.5062,1.5062,285200000.0
2009-05-12 04:40:00,1.50625,1.5069,1.50605,1.5067,375600000.0
2009-05-12 04:45:00,1.5067,1.50675,1.5066,1.5067,396800000.0
2009-05-12 04:50:00,1.5067,1.5067,1.5066,1.5067,435200000.0
2009-05-12 04:55:00,1.5067,1.50675,1.50595,1.50615,333000000.0
2009-05-12 05:00:00,1.50615,1.50615,1.5061,1.50615,227200000.0
2009-05-12 05:05:00,1.5061,1.50625,1.5061,1.50615,362400000.0
2009-05-12 05:10:00,1.50615,1.50645,1.506,1.50625,704000000.0
2009-05-12 05:15:00,1.5063,1.507,1.5063,1.5068,609800000.0
2009-05-12 05:20:00,1.5068,1.50685,1.5065,1.5067,129600000.0
2009-05-12 05:25:00,1.5067,1.50695,1.50655,1.50675,133600000.0
2009-05-12 05:30:00,1.50675,1.50695,1.5067,1.5069,187200000.0
2009-05-12 05:35:00,1.50695,1.50735,1.5069,1.50715,148400000.0
2009-05-12 05:40:00,1.50715,1.50725,1.50655,1.50675,151400000.0
2009-05-12 05:45:00,1.5067,1.50715,1.5067,1.5071,138800000.0
2009-05-12 05:50:00,1.5071,1.5074,1.5071,1.5073,223200000.0
2009-05-12 05:55:00,1.5072,1.50735,1.5066,1.50675,499000000.0
2009-05-12 06:00:00,1.50675,1.50695,1.5066,1.5069,454000000.0
2009-05-12 06:05:00,1.50675,1.5071,1.50675,1.50695,113600000.0
2009-05-12 06:10:00,1.50695,1.5071,1.50685,1.50705,91200000.0
2009-05-12 06:15:00,1.50705,1.50735,1.50685,1.50705,174000000.0
2009-05-12 06:20:00,1.5071,1.5071,1.5069,1.507,81600000.0
2009-05-12 06:25:00,1.507,1.5072,1.50675,1.50715,157800000.0
2009-05-12 06:30:00,1.5071,1.5072,1.50649,1.50686,133200000.0
2009-05-12 06:35:00,1.50695,1.50735,1.50695,1.5073,181199999.0
2009-05-12 06:40:00,1.5075,1.5075,1.50675,1.50675,179200000.0
2009-05-12 06:45:00,1.5068,1.5068,1.5065,1.50655,117400000.0
2009-05-12 06:50:00,1.50655,1.5069,1.50655,1.50665,109000000.0
2009-05-12 06:55:00,1.50665,1.5067,1.5065,1.5066,118000000.0
2009-05-12 07:00:00,1.5066,1.5066,1.5065,1.5066,210600000.0
2009-05-12 07:05:00,1.5066,1.50695,1.50655,1.5069,187200000.0
2009-05-12 07:10:00,1.5069,1.50705,1.50685,1.507,112600000.0
2009-05-12 07:15:00,1.507,1.5072,1.5066,1.50705,407000000.0
2009-05-12 07:20:00,1.50695,1.50705,1.5065,1.50665,507600000.0
2009-05-12 07:25:00,1.5066,1.5069,1.5066,1.5068,247400000.0
2009-05-12 07:30:00,1.5068,1.5071,1.50615,1.50685,745600000.0
2009-05-12 07:35:00,1.50685,1.50745,1.5065,1.50715,623800000.0
2009-05-12 07:40:00,1.50725,1.5074,1.5066,1.5068,571400000.0
2009-05-12 07:45:00,1.50675,1.50695,1.50625,1.50685,299400000.0
2009-05-12 07:50:00,1.50685,1.5075,1.50675,1.5073,295600000.0
2009-05-12 07:55:00,1.5073,1.50745,1.50695,1.50705,538400000.0
2009-05-12 08:00:00,1.50705,1.5074,1.50695,1.50725,363600000.0
2009-05-12 08:05:00,1.50725,1.5075,1.507,1.5072,627400000.0
2009-05-12 08:10:00,1.5072,1.5073,1.50655,1.50665,401400000.0
2009-05-12 08:15:00,1.50665,1.50695,1.50645,1.5067,630600000.0
2009-05-12 08:20:00,1.5067,1.50695,1.50665,1.50685,343800000.0
2009-05-12 08:25:00,1.50685,1.5071,1.50615,1.5065,716000000.0
2009-05-12 08:30:00,1.5065,1.50725,1.50645,1.5071,786000000.0
2009-05-12 08:35:00,1.50705,1.5071,1.5067,1.5067,1013600000.0
2009-05-12 08:40:00,1.5067,1.50725,1.5066,1.50675,792200000.0
2009-05-12 08:45:00,1.50675,1.5071,1.50665,1.507,880600000.0
2009-05-12 08:50:00,1.5069,1.50725,1.5068,1.50725,1347600000.0
2009-05-12 08:55:00,1.50725,1.5074,1.5071,1.50725,1001800000.0
2009-05-12 09:00:00,1.50725,1.50765,1.50725,1.50765,713100000.0
2009-05-12 09:05:00,1.50765,1.50765,1.5072,1.50755,593600000.0
2009-05-12 09:10:00,1.50755,1.5078,1.5072,1.5077,837600000.0
2009-05-12 09:15:00,1.5076,1.5082,1.50745,1.50785,715200000.0
2009-05-12 09:20:00,1.5078,1.50795,1.50715,1.50765,1353400000.0
2009-05-12 09:25:00,1.50765,1.50805,1.50735,1.5074,1389000000.0
2009-05-12 09:30:00,1.50735,1.50775,1.5072,1.50755,858200000.0
2009-05-12 09:35:00,1.5076,1.50805,1.5073,1.50775,1099100000.0
2009-05-12 09:40:00,1.50785,1.5085,1.5077,1.5082,1099600000.0
2009-05-12 09:45:00,1.5082,1.5083,1.5077,1.50815,955400000.0
2009-05-12 09:50:00,1.50815,1.50855,1.50805,1.50845,1082399999.0
2009-05-12 09:55:00,1.50835,1.50875,1.508,1.50825,1296800000.0
2009-05-12 10:00:00,1.50825,1.5087,1.5081,1.5086,1054200000.0
2009-05-12 10:05:00,1.5086,1.50875,1.5083,1.50855,1075800001.0
2009-05-12 10:10:00,1.5085,1.50875,1.50835,1.50835,1004600000.0
2009-05-12 10:15:00,1.50835,1.5088,1.50835,1.50855,1485000000.0
2009-05-12 10:20:00,1.50855,1.509,1.50835,1.50885,1462000000.0
2009-05-12 10:25:00,1.50885,1.5091,1.50865,1.50875,948800000.0
2009-05-12 10:30:00,1.50875,1.5089,1.5087,1.50875,613600000.0
2009-05-12 10:35:00,1.50875,1.50895,1.5085,1.50855,1785800000.0
2009-05-12 10:40:00,1.50855,1.5088,1.50835,1.5085,1530200003.0
2009-05-12 10:45:00,1.5085,1.50875,1.5084,1.5085,830200000.0
2009-05-12 10:50:00,1.5085,1.5087,1.50815,1.50835,946800000.0
2009-05-12 10:55:00,1.50835,1.50845,1.5082,1.50835,755400000.0
2009-05-12 11:00:00,1.5084,1.5091,1.5083,1.5091,895800000.0
2009-05-12 11:05:00,1.5091,1.5091,1.5085,1.50895,920000000.0
2009-05-12 11:10:00,1.50885,1.5092,1.5084,1.5085,1587700000.0
2009-05-12 11:15:00,1.50855,1.50855,1.5082,1.50825,994200000.0
2009-05-12 11:20:00,1.50825,1.5085,1.50805,1.5084,1391800000.0
2009-05-12 11:25:00,1.5084,1.5085,1.50805,1.50815,873200000.0
2009-05-12 11:30:00,1.50815,1.5084,1.5079,1.50795,575400000.0
2009-05-12 11:35:00,1.50795,1.50815,1.5079,1.508,1376800000.0
2009-05-12 11:40:00,1.50815,1.50845,1.508,1.5082,1121799998.0
2009-05-12 11:45:00,1.50815,1.50835,1.50805,1.50825,776400000.0
2009-05-12 11:50:00,1.50825,1.5084,1.50795,1.5082,1038799999.0
2009-05-12 11:55:00,1.50825,1.5084,1.5081,1.5084,563900000.0
2009-05-12 12:00:00,1.5084,1.50855,1.5083,1.50845,1221000000.0
2009-05-12 12:05:00,1.50845,1.50855,1.508,1.50805,990200000.0
2009-05-12 12:10:00,1.50805,1.5082,1.508,1.508,592000000.0
2009-05-12 12:15:00,1.508,1.50815,1.50785,1.5079,1035000000.0
2009-05-12 12:20:00,1.5079,1.5081,1.507,1.50715,1107800000.0
2009-05-12 12:25:00,1.5073,1.5078,1.5071,1.5075,1412600000.0
2009-05-12 12:30:00,1.5075,1.50795,1.50735,1.50785,594800000.0
2009-05-12 12:35:00,1.5078,1.50895,1.5077,1.5085,1100200000.0
2009-05-12 12:40:00,1.50865,1.5088,1.50845,1.5086,1044400000.0
2009-05-12 12:45:00,1.5087,1.50895,1.50855,1.50865,694400000.0
2009-05-12 12:50:00,1.5087,1.5087,1.50845,1.50855,776600000.0
2009-05-12 12:55:00,1.50855,1.50865,1.5078,1.5078,944800000.0
2009-05-12 13:00:00,1.50785,1.5081,1.5075,1.50765,1182600002.0
2009-05-12 13:05:00,1.50765,1.5085,1.5076,1.5085,634600000.0
2009-05-12 13:10:00,1.50845,1.50855,1.508,1.50825,768900000.0
2009-05-12 13:15:00,1.50825,1.509,1.50825,1.50885,1078200000.0
2009-05-12 13:20:00,1.50885,1.509,1.5084,1.50845,906000000.0
2009-05-12 13:25:00,1.5085,1.5089,1.5084,1.5087,987600000.0
2009-05-12 13:30:00,1.5087,1.50905,1.50845,1.50855,954800000.0
2009-05-12 13:35:00,1.5085,1.5089,1.5081,1.5083,687800000.0
2009-05-12 13:40:00,1.5083,1.50835,1.5082,1.50825,869800000.0
2009-05-12 13:45:00,1.50825,1.5084,1.508,1.508,1108600000.0
2009-05-12 13:50:00,1.508,1.50845,1.5079,1.5082,1226600000.0
2009-05-12 13:55:00,1.5082,1.50855,1.50795,1.508,975400000.0
2009-05-12 14:00:00,1.50805,1.5085,1.508,1.5082,1184200000.0
2009-05-12 14:05:00,1.5082,1.5088,1.5081,1.50855,1136600000.0
2009-05-12 14:10:00,1.5085,1.50885,1.5084,1.50875,1283799998.0
2009-05-12 14:15:00,1.5087,1.50895,1.5084,1.50845,1051600000.0
2009-05-12 14:20:00,1.50845,1.5089,1.50835,1.5087,943200000.0
2009-05-12 14:25:00,1.5087,1.50885,1.50845,1.50855,893400000.0
2009-05-12 14:30:00,1.50845,1.50925,1.5083,1.5086,1606563799.0
2009-05-12 14:35:00,1.50865,1.50865,1.50805,1.50845,1508474500.0
2009-05-12 14:40:00,1.50845,1.50905,1.5084,1.50865,1708800000.0
2009-05-12 14:45:00,1.50865,1.5093,1.5086,1.50895,2267800000.0
2009-05-12 14:50:00,1.5089,1.50935,1.50875,1.50915,2325800001.0
2009-05-12 14:55:00,1.50915,1.5093,1.50895,1.509,1812200000.0
2009-05-12 15:00:00,1.509,1.50925,1.50885,1.509,1511400000.0
2009-05-12 15:05:00,1.509,1.50915,1.5087,1.5087,386130000.0
2009-05-12 15:10:00,1.5087,1.5088,1.5087,1.5087,81144100.0
2009-05-12 15:15:00,1.5087,1.5089,1.5087,1.5088,549388900.0
2009-05-12 15:20:00,1.5088,1.50925,1.50875,1.50905,1259399999.0
2009-05-12 15:25:00,1.50905,1.5091,1.5087,1.50895,1121299300.0
2009-05-12 15:30:00,1.50895,1.50915,1.50875,1.50885,1245000000.0
2009-05-12 15:35:00,1.50885,1.50895,1.50805,1.50825,558649800.0
2009-05-12 15:40:00,1.50825,1.5085,1.508,1.50835,1259800000.0
2009-05-12 15:45:00,1.5084,1.50855,1.50815,1.5083,1390600000.0
2009-05-12 15:50:00,1.5083,1.50835,1.5078,1.50815,2114200003.0
2009-05-12 15:55:00,1.5082,1.5083,1.50795,1.50805,1225000000.0
2009-05-12 16:00:00,1.50805,1.50815,1.50765,1.5079,1528800001.0
2009-05-12 16:05:00,1.5079,1.5083,1.50775,1.5082,1307600000.0
2009-05-12 16:10:00,1.5082,1.5083,1.50775,1.50795,1662399999.0
2009-05-12 16:15:00,1.50795,1.5082,1.50755,1.5079,1239400000.0
2009-05-12 16:20:00,1.50785,1.5082,1.50745,1.5077,1102600000.0
2009-05-12 16:25:00,1.5078,1.50815,1.5076,1.508,984400002.0
2009-05-12 16:30:00,1.50805,1.50815,1.5075,1.5076,1595000000.0
2009-05-12 16:35:00,1.5076,1.5077,1.5074,1.5076,1291800001.0
2009-05-12 16:40:00,1.5076,1.5078,1.5074,1.50765,1420799994.0
2009-05-12 16:45:00,1.50765,1.5078,1.5075,1.50765,940200000.0
2009-05-12 16:50:00,1.50765,1.5078,1.50745,1.50745,1005800002.0
2009-05-12 16:55:00,1.50745,1.5079,1.5071,1.50715,921200001.0
2009-05-12 17:00:00,1.50715,1.5081,1.50715,1.50795,1582000000.0
2009-05-12 17:05:00,1.50795,1.50835,1.5075,1.50765,1589199997.0
2009-05-12 17:10:00,1.50765,1.508,1.5071,1.50745,1442600000.0
2009-05-12 17:15:00,1.50745,1.5078,1.50705,1.5072,1004000000.0
2009-05-12 17:20:00,1.50725,1.50735,1.5065,1.5073,1391800000.0
2009-05-12 17:25:00,1.50735,1.50765,1.50705,1.5075,1251800004.0
2009-05-12 17:30:00,1.5075,1.50765,1.5071,1.5071,1171200000.0
2009-05-12 17:35:00,1.5071,1.5073,1.5069,1.5071,1065200002.0
2009-05-12 17:40:00,1.5071,1.50725,1.507,1.50715,930800000.0
2009-05-12 17:45:00,1.50715,1.50735,1.507,1.5071,1511200000.0
2009-05-12 17:50:00,1.5071,1.5073,1.5069,1.50705,1844799983.0
2009-05-12 17:55:00,1.50705,1.50725,1.5069,1.5071,1388799997.0
2009-05-12 18:00:00,1.5071,1.50725,1.50685,1.5071,1998400017.0
2009-05-12 18:05:00,1.5071,1.50725,1.50685,1.50685,1153000000.0
2009-05-12 18:10:00,1.50685,1.5072,1.50645,1.50665,1361800000.0
2009-05-12 18:15:00,1.5066,1.50725,1.5065,1.50665,1268400000.0
2009-05-12 18:20:00,1.50665,1.5076,1.5066,1.50695,794400000.0
2009-05-12 18:25:00,1.50695,1.50725,1.5069,1.5069,786600000.0
2009-05-12 18:30:00,1.5069,1.50765,1.5065,1.5072,1341000000.0
2009-05-12 18:35:00,1.50715,1.50725,1.50655,1.5066,725000000.0
2009-05-12 18:40:00,1.5066,1.50685,1.5065,1.50665,992400000.0
2009-05-12 18:45:00,1.50665,1.50685,1.5065,1.5067,1529400000.0
2009-05-12 18:50:00,1.5067,1.5068,1.5065,1.5066,696200000.0
2009-05-12 18:55:00,1.5066,1.50665,1.5064,1.5065,883800003.0
2009-05-12 19:00:00,1.5065,1.5068,1.50635,1.50675,891200000.0
2009-05-12 19:05:00,1.50675,1.5072,1.50665,1.5071,841200000.0
2009-05-12 19:10:00,1.50705,1.5072,1.50665,1.507,782600000.0
2009-05-12 19:15:00,1.507,1.507,1.507,1.507,48000000.0
2009-05-12 19:20:00,1.507,1.50715,1.50695,1.50715,487200000.0
2009-05-12 19:25:00,1.50705,1.5073,1.50705,1.5071,230400000.0
2009-05-12 19:30:00,1.5071,1.5072,1.50695,1.5071,299000000.0
2009-05-12 19:35:00,1.5071,1.5073,1.507,1.5071,545200000.0
2009-05-12 19:40:00,1.50705,1.50765,1.50705,1.50735,454600000.0
2009-05-12 19:45:00,1.5074,1.5083,1.50735,1.5083,825400000.0
2009-05-12 19:50:00,1.5083,1.5084,1.50795,1.5083,722800000.0
2009-05-12 19:55:00,1.5083,1.5083,1.50795,1.50805,623600000.0
2009-05-12 20:00:00,1.5081,1.50845,1.5075,1.50795,540800000.0
2009-05-12 20:05:00,1.50795,1.5082,1.5077,1.5081,533800000.0
2009-05-12 20:10:00,1.50805,1.5084,1.5079,1.508,376600000.0
2009-05-12 20:15:00,1.50795,1.5081,1.5078,1.5079,294600000.0
2009-05-12 20:20:00,1.5079,1.50805,1.5078,1.5079,314400000.0
2009-05-12 20:25:00,1.5079,1.5082,1.50785,1.5081,320000000.0
2009-05-12 20:30:00,1.5081,1.5083,1.50805,1.5082,197000000.0
2009-05-12 20:35:00,1.5082,1.50845,1.50815,1.50825,275800000.0
2009-05-12 20:40:00,1.50825,1.50835,1.50805,1.50805,229600000.0
2009-05-12 20:45:00,1.5081,1.50815,1.5079,1.5081,465600000.0
2009-05-12 20:50:00,1.5081,1.5083,1.5078,1.508,453400000.0
2009-05-12 20:55:00,1.50805,1.50845,1.5079,1.50815,992200000.0
2009-05-12 21:00:00,1.5082,1.50855,1.50815,1.50835,943600000.0
2009-05-12 21:05:00,1.5085,1.50865,1.50825,1.5085,624400000.0
2009-05-12 21:10:00,1.5085,1.5087,1.50835,1.5085,396600000.0
2009-05-12 21:15:00,1.5085,1.50875,1.5082,1.5082,287500000.0
2009-05-12 21:20:00,1.50825,1.50825,1.50795,1.5081,132000000.0
2009-05-12 21:25:00,1.5081,1.5085,1.50805,1.5084,396800000.0
2009-05-12 21:30:00,1.50835,1.50925,1.50835,1.50895,625600000.0
2009-05-12 21:35:00,1.50895,1.50895,1.50855,1.50875,275800000.0
2009-05-12 21:40:00,1.50875,1.50875,1.5079,1.50835,636000000.0
2009-05-12 21:45:00,1.5083,1.50865,1.5082,1.50835,275800000.0
2009-05-12 21:50:00,1.50835,1.50845,1.50825,1.50835,252600000.0
2009-05-12 21:55:00,1.50835,1.50835,1.50745,1.50755,601800000.0
2009-05-12 22:00:00,1.5077,1.5082,1.5077,1.50805,232600000.0
2009-05-12 22:05:00,1.5081,1.50845,1.508,1.5084,87400000.0
2009-05-12 22:10:00,1.50835,1.5086,1.50835,1.5085,251800000.0
2009-05-12 22:15:00,1.50845,1.50855,1.5082,1.5085,210400000.0
2009-05-12 22:20:00,1.50845,1.5086,1.50792,1.50817,132000000.0
2009-05-12 22:25:00,1.5086,1.5086,1.5084,1.5085,131800000.0
2009-05-12 22:30:00,1.5085,1.5088,1.5085,1.5087,195400000.0
2009-05-12 22:35:00,1.50865,1.50915,1.50855,1.5089,719600000.0
2009-05-12 22:40:00,1.50895,1.509,1.50875,1.5088,222600000.0
2009-05-12 22:45:00,1.5088,1.5089,1.50865,1.50875,135600000.0
2009-05-12 22:50:00,1.5088,1.5091,1.50824,1.50885,186600000.0
2009-05-12 22:55:00,1.50885,1.5089,1.5085,1.5087,111400000.0
2009-05-12 23:00:00,1.50885,1.5089,1.50845,1.5085,25200000.0
2009-05-12 23:05:00,1.5086,1.509,1.5084,1.5088,48600000.0
2009-05-12 23:10:00,1.50895,1.50895,1.50855,1.5086,57400000.0
2009-05-12 23:15:00,1.5085,1.5092,1.5085,1.50855,152600000.0
2009-05-12 23:20:00,1.5084,1.5087,1.5084,1.5086,39400000.0
2009-05-12 23:25:00,1.50855,1.509,1.50835,1.50865,94800000.0
2009-05-12 23:30:00,1.5084,1.5087,1.5084,1.5086,24800000.0
2009-05-12 23:35:00,1.50865,1.50865,1.5085,1.50855,18000000.0
2009-05-12 23:40:00,1.5083,1.50855,1.5083,1.50845,78600000.0
2009-05-12 23:45:00,1.5085,1.5086,1.50845,1.5085,47400000.0
2009-05-12 23:50:00,1.50865,1.5087,1.50835,1.5085,70000000.0
2009-05-12 23:55:00,1.5085,1.50855,1.5083,1.5083,50400000.0
2009-05-13 00:00:00,1.5084,1.5085,1.5081,1.50825,105600000.0
2009-05-13 00:05:00,1.50825,1.50845,1.5081,1.50845,144000000.0
2009-05-13 00:10:00,1.50835,1.50845,1.50825,1.50835,33600000.0
2009-05-13 00:15:00,1.50835,1.50845,1.50762,1.50798,447000000.0
2009-05-13 00:20:00,1.50825,1.50825,1.50766,1.50793,375200000.0
2009-05-13 00:25:00,1.50783,1.5087,1.50759,1.50822,387800000.0
2009-05-13 00:30:00,1.50865,1.5087,1.50855,1.50865,162000000.0
2009-05-13 00:35:00,1.5087,1.5087,1.50832,1.5087,33600000.0
2009-05-13 00:40:00,1.50865,1.50865,1.50818,1.5086,66800000.0
2009-05-13 00:45:00,1.5086,1.5087,1.50855,1.5087,76600000.0
2009-05-13 00:50:00,1.5087,1.50875,1.50865,1.50865,125400000.0
2009-05-13 00:55:00,1.5087,1.50875,1.50855,1.50855,119800000.0
2009-05-13 01:00:00,1.5086,1.50865,1.50855,1.5086,45400000.0
2009-05-13 01:05:00,1.5086,1.5086,1.50855,1.50855,153600000.0
2009-05-13 01:10:00,1.50855,1.5088,1.5085,1.50855,170400000.0
2009-05-13 01:15:00,1.50845,1.50885,1.50825,1.50845,280200000.0
2009-05-13 01:20:00,1.50845,1.50905,1.5083,1.50855,339400000.0
2009-05-13 01:25:00,1.50855,1.50855,1.5081,1.50845,387200000.0
2009-05-13 01:30:00,1.5084,1.50875,1.50805,1.50835,212400000.0
2009-05-13 01:35:00,1.50845,1.50885,1.508,1.5082,572400000.0
2009-05-13 01:40:00,1.50815,1.50885,1.508,1.5086,361000000.0
2009-05-13 01:45:00,1.5086,1.50865,1.508,1.5082,323800000.0
2009-05-13 01:50:00,1.5081,1.50875,1.50739,1.5081,410400000.0
2009-05-13 01:55:00,1.50815,1.50825,1.508,1.50825,620600001.0
2009-05-13 02:00:00,1.50825,1.5089,1.50795,1.5086,801200000.0
2009-05-13 02:05:00,1.50845,1.5086,1.5081,1.50815,701600000.0
2009-05-13 02:10:00,1.50815,1.5082,1.50665,1.5077,1185800000.0
2009-05-13 02:15:00,1.5077,1.5084,1.50765,1.50795,569600000.0
2009-05-13 02:20:00,1.5078,1.50785,1.50605,1.50625,1418200002.0
2009-05-13 02:25:00,1.50625,1.5065,1.50605,1.50615,995000000.0
2009-05-13 02:30:00,1.5062,1.5063,1.506,1.50615,497200000.0
2009-05-13 02:35:00,1.5062,1.5065,1.50595,1.50625,837200003.0
2009-05-13 02:40:00,1.50625,1.5064,1.5059,1.5063,861800005.0
2009-05-13 02:45:00,1.5063,1.50645,1.5059,1.506,755600004.0
2009-05-13 02:50:00,1.506,1.5065,1.506,1.5062,453600000.0
2009-05-13 02:55:00,1.5061,1.50635,1.50585,1.5062,678400005.0
2009-05-13 03:00:00,1.5062,1.5068,1.50595,1.5065,888800000.0
2009-05-13 03:05:00,1.5065,1.5077,1.50635,1.5077,552000000.0
2009-05-13 03:10:00,1.50785,1.50795,1.50705,1.5073,642800000.0
2009-05-13 03:15:00,1.5073,1.5082,1.50725,1.50785,619800000.0
2009-05-13 03:20:00,1.50785,1.5082,1.5077,1.5079,903600000.0
2009-05-13 03:25:00,1.50785,1.5082,1.50775,1.50785,415600000.0
2009-05-13 03:30:00,1.5079,1.50815,1.5078,1.50785,406400000.0
2009-05-13 03:35:00,1.5078,1.5083,1.5078,1.50805,365200000.0
2009-05-13 03:40:00,1.508,1.5082,1.50755,1.50795,316800000.0
2009-05-13 03:45:00,1.50795,1.50835,1.5079,1.508,137200000.0
2009-05-13 03:50:00,1.50805,1.50815,1.5075,1.50765,559400000.0
2009-05-13 03:55:00,1.50765,1.5079,1.5076,1.50785,618600000.0
2009-05-13 04:00:00,1.50775,1.508,1.5076,1.5078,590200000.0
2009-05-13 04:05:00,1.5078,1.50805,1.5076,1.50785,525800000.0
2009-05-13 04:10:00,1.5077,1.5082,1.5077,1.50795,482000000.0
2009-05-13 04:15:00,1.50795,1.50795,1.5076,1.50775,239600000.0
2009-05-13 04:20:00,1.50775,1.50805,1.5077,1.50805,336200000.0
2009-05-13 04:25:00,1.50765,1.50805,1.50765,1.50795,278600000.0
2009-05-13 04:30:00,1.50795,1.508,1.50775,1.50775,238000000.0
2009-05-13 04:35:00,1.50775,1.50805,1.5076,1.5077,339800000.0
2009-05-13 04:40:00,1.5077,1.50795,1.50755,1.5077,235600000.0
2009-05-13 04:45:00,1.5077,1.5078,1.50739,1.5076,237200000.0
2009-05-13 04:50:00,1.5076,1.50765,1.50715,1.50765,81600000.0
2009-05-13 04:55:00,1.5076,1.50765,1.50755,1.50755,161200000.0
2009-05-13 05:00:00,1.50755,1.5078,1.5075,1.50765,187000000.0
2009-05-13 05:05:00,1.50755,1.50765,1.50755,1.50755,124000000.0
2009-05-13 05:10:00,1.50755,1.5076,1.50755,1.5076,87800000.0
2009-05-13 05:15:00,1.50765,1.50785,1.5076,1.50775,130400000.0
2009-05-13 05:20:00,1.50775,1.50795,1.50765,1.50785,181800000.0
2009-05-13 05:25:00,1.5079,1.5081,1.50785,1.5079,406200000.0
2009-05-13 05:30:00,1.50805,1.5081,1.5075,1.5076,403200000.0
2009-05-13 05:35:00,1.50755,1.5079,1.5075,1.5077,305400000.0
2009-05-13 05:40:00,1.50765,1.50765,1.5075,1.50755,159000000.0
2009-05-13 05:45:00,1.50755,1.5078,1.5075,1.5078,91200000.0
2009-05-13 05:50:00,1.50775,1.50815,1.50775,1.50785,101200000.0
2009-05-13 05:55:00,1.50795,1.508,1.50785,1.50785,92600000.0
2009-05-13 06:00:00,1.50785,1.5082,1.50785,1.50795,176400000.0
2009-05-13 06:05:00,1.50795,1.508,1.5077,1.50785,325400000.0
2009-05-13 06:10:00,1.5078,1.50785,1.5076,1.5076,216400000.0
2009-05-13 06:15:00,1.5076,1.5078,1.5075,1.5076,732000000.0
2009-05-13 06:20:00,1.5077,1.50795,1.50755,1.5077,419200000.0
2009-05-13 06:25:00,1.5076,1.50785,1.5076,1.5077,364800000.0
2009-05-13 06:30:00,1.5077,1.50775,1.50725,1.5075,318200000.0
2009-05-13 06:35:00,1.5075,1.5077,1.5074,1.5077,188400000.0
2009-05-13 06:40:00,1.5077,1.50805,1.5076,1.50805,130600000.0
2009-05-13 06:45:00,1.50805,1.50805,1.50744,1.508,134800000.0
2009-05-13 06:50:00,1.50805,1.50805,1.5079,1.50795,244399998.0
2009-05-13 06:55:00,1.50795,1.50795,1.50785,1.50795,415600000.0
2009-05-13 07:00:00,1.50795,1.5081,1.5079,1.5079,160400000.0
2009-05-13 07:05:00,1.5079,1.508,1.5079,1.5079,140000000.0
2009-05-13 07:10:00,1.50795,1.5081,1.5079,1.50795,271800000.0
2009-05-13 07:15:00,1.50795,1.5081,1.5077,1.508,291400000.0
2009-05-13 07:20:00,1.50805,1.50885,1.50785,1.5085,335200000.0
2009-05-13 07:25:00,1.5084,1.5089,1.5082,1.50825,203000000.0
2009-05-13 07:30:00,1.50825,1.5085,1.5081,1.5084,414800000.0
2009-05-13 07:35:00,1.5084,1.5086,1.5081,1.50815,222800000.0
2009-05-13 07:40:00,1.5082,1.50865,1.50805,1.50825,323200000.0
2009-05-13 07:45:00,1.50825,1.50835,1.508,1.50815,432400000.0
2009-05-13 07:50:00,1.50825,1.50895,1.508,1.5083,601000000.0
2009-05-13 07:55:00,1.5083,1.50845,1.5078,1.5083,638400000.0
2009-05-13 08:00:00,1.5083,1.5085,1.50785,1.5079,640000000.0
2009-05-13 08:05:00,1.50785,1.50875,1.5072,1.50845,825200000.0
2009-05-13 08:10:00,1.50845,1.5086,1.50825,1.50835,608600000.0
2009-05-13 08:15:00,1.50835,1.50865,1.5083,1.5085,482800000.0
2009-05-13 08:20:00,1.5084,1.50845,1.5077,1.508,576800000.0
2009-05-13 08:25:00,1.508,1.50845,1.508,1.5081,387200000.0
2009-05-13 08:30:00,1.5081,1.5085,1.508,1.5085,338400000.0
2009-05-13 08:35:00,1.5085,1.5086,1.508,1.5085,1037400000.0
2009-05-13 08:40:00,1.5084,1.5088,1.50825,1.5087,1169600000.0
2009-05-13 08:45:00,1.50865,1.50875,1.5084,1.50855,1437600000.0
2009-05-13 08:50:00,1.50855,1.5088,1.5084,1.50865,924799999.0
2009-05-13 08:55:00,1.50865,1.509,1.5085,1.50875,763400004.0
2009-05-13 09:00:00,1.50875,1.5089,1.5085,1.50855,644800000.0
2009-05-13 09:05:00,1.50855,1.50865,1.50825,1.5085,981600000.0
2009-05-13 09:10:00,1.50855,1.5087,1.50805,1.5082,894100000.0
2009-05-13 09:15:00,1.5082,1.5083,1.50795,1.508,928000000.0
2009-05-13 09:20:00,1.50805,1.50815,1.5075,1.508,1536400002.0
2009-05-13 09:25:00,1.508,1.50835,1.5078,1.5082,1041300000.0
2009-05-13 09:30:00,1.5082,1.5082,1.508,1.5081,728527500.0
2009-05-13 09:35:00,1.5082,1.5084,1.5078,1.50805,1022200000.0
2009-05-13 09:40:00,1.50815,1.5088,1.5081,1.5086,1333999998.0
2009-05-13 09:45:00,1.50855,1.50895,1.5083,1.5089,1325900000.0
2009-05-13 09:50:00,1.5089,1.509,1.5086,1.50875,1817400004.0
2009-05-13 09:55:00,1.50875,1.50905,1.50845,1.50885,1314000002.0
2009-05-13 10:00:00,1.50885,1.50895,1.50845,1.5086,1313000009.0
2009-05-13 10:05:00,1.5088,1.5089,1.50835,1.5085,1198200003.0
2009-05-13 10:10:00,1.5085,1.50905,1.5084,1.50885,1304600001.0
2009-05-13 10:15:00,1.50885,1.5091,1.50865,1.509,926600000.0
2009-05-13 10:20:00,1.509,1.509,1.50855,1.5087,823200000.0
2009-05-13 10:25:00,1.5087,1.50875,1.50815,1.50815,1323499998.0
2009-05-13 10:30:00,1.50815,1.50835,1.508,1.5082,1251600001.0
2009-05-13 10:35:00,1.5083,1.50845,1.5081,1.5083,1143000001.0
2009-05-13 10:40:00,1.5082,1.50865,1.50805,1.5083,1212000000.0
2009-05-13 10:45:00,1.5083,1.5084,1.5081,1.5082,568800000.0
2009-05-13 10:50:00,1.5082,1.5083,1.5076,1.50795,1072600000.0
2009-05-13 10:55:00,1.50795,1.50795,1.50745,1.5076,1067200002.0
2009-05-13 11:00:00,1.5076,1.5079,1.5071,1.5071,973600000.0
2009-05-13 11:05:00,1.5071,1.5072,1.5067,1.50675,1020200000.0
2009-05-13 11:10:00,1.50675,1.507,1.50645,1.50645,1005200000.0
2009-05-13 11:15:00,1.5066,1.50705,1.50625,1.50625,649400000.0
2009-05-13 11:20:00,1.50625,1.5067,1.50615,1.50655,945200000.0
2009-05-13 11:25:00,1.5065,1.50665,1.50605,1.5064,1228600000.0
2009-05-13 11:30:00,1.5064,1.50645,1.506,1.5061,1448400000.0
2009-05-13 11:35:00,1.5061,1.50635,1.506,1.5063,832000000.0
2009-05-13 11:40:00,1.5064,1.50665,1.5062,1.5064,849000000.0
2009-05-13 11:45:00,1.5062,1.5065,1.50615,1.5064,1088000000.0
2009-05-13 11:50:00,1.5064,1.5066,1.5062,1.50635,912000000.0
2009-05-13 11:55:00,1.50635,1.5066,1.50595,1.5061,1589000000.0
2009-05-13 12:00:00,1.50615,1.5066,1.5055,1.5062,1608600000.0
2009-05-13 12:05:00,1.5062,1.5066,1.50585,1.5065,1046200000.0
2009-05-13 12:10:00,1.5065,1.50665,1.5064,1.5065,975200000.0
2009-05-13 12:15:00,1.5065,1.50695,1.5064,1.50675,748000001.0
2009-05-13 12:20:00,1.50675,1.50745,1.5067,1.5073,619800000.0
2009-05-13 12:25:00,1.5073,1.5073,1.5063,1.5066,840200000.0
2009-05-13 12:30:00,1.5066,1.5071,1.5064,1.507,890200000.0
2009-05-13 12:35:00,1.507,1.50735,1.50675,1.5071,1010200000.0
2009-05-13 12:40:00,1.5071,1.5071,1.50655,1.50655,477800000.0
2009-05-13 12:45:00,1.50655,1.50665,1.50625,1.5066,1118400000.0
2009-05-13 12:50:00,1.50655,1.50655,1.5061,1.5063,790000000.0
2009-05-13 12:55:00,1.50645,1.50645,1.5063,1.5063,786800000.0
2009-05-13 13:00:00,1.5063,1.50645,1.5062,1.5063,689000000.0
2009-05-13 13:05:00,1.5063,1.5064,1.5055,1.5059,1053200000.0
2009-05-13 13:10:00,1.5059,1.5063,1.50545,1.50545,1422800000.0
2009-05-13 13:15:00,1.50545,1.50565,1.50505,1.5052,1274400000.0
2009-05-13 13:20:00,1.5052,1.50535,1.5051,1.5052,943200002.0
2009-05-13 13:25:00,1.5052,1.50545,1.5052,1.5054,618200000.0
2009-05-13 13:30:00,1.50545,1.50545,1.5051,1.5051,635800000.0
2009-05-13 13:35:00,1.5051,1.5055,1.50505,1.5053,1075800000.0
2009-05-13 13:40:00,1.5053,1.5054,1.5052,1.5053,1112400000.0
2009-05-13 13:45:00,1.5053,1.5055,1.5052,1.50545,1539200002.0
2009-05-13 13:50:00,1.5053,1.5055,1.50525,1.5054,795200000.0
2009-05-13 13:55:00,1.5054,1.5055,1.505,1.5051,1482800001.0
2009-05-13 14:00:00,1.5051,1.5058,1.50505,1.5056,1292300000.0
2009-05-13 14:05:00,1.50555,1.50575,1.5052,1.5055,1401100001.0
2009-05-13 14:10:00,1.5055,1.5055,1.50505,1.5054,1631799991.0
2009-05-13 14:15:00,1.5054,1.5057,1.50525,1.5053,1532600001.0
2009-05-13 14:20:00,1.5053,1.5056,1.50525,1.5053,1195000000.0
2009-05-13 14:25:00,1.5053,1.50585,1.5052,1.5055,1378000000.0
2009-05-13 14:30:00,1.5055,1.50575,1.50515,1.5052,1952300001.0
2009-05-13 14:35:00,1.50545,1.50575,1.5051,1.50515,1932200000.0
2009-05-13 14:40:00,1.5052,1.50535,1.5051,1.5052,1793800000.0
2009-05-13 14:45:00,1.5052,1.50535,1.505,1.5053,1272200000.0
2009-05-13 14:50:00,1.50535,1.50545,1.5052,1.5054,843400000.0
2009-05-13 14:55:00,1.5054,1.50585,1.5053,1.50585,1386600000.0
2009-05-13 15:00:00,1.50575,1.5063,1.5056,1.50585,1637800000.0
2009-05-13 15:05:00,1.50585,1.5061,1.50575,1.506,1551800000.0
2009-05-13 15:10:00,1.506,1.506,1.50555,1.50555,945000000.0
2009-05-13 15:15:00,1.5055,1.5057,1.50515,1.5052,1367600000.0
2009-05-13 15:20:00,1.5052,1.5053,1.50505,1.5051,1209600000.0
2009-05-13 15:25:00,1.5051,1.50525,1.505,1.5051,1256200000.0
2009-05-13 15:30:00,1.5051,1.50525,1.505,1.5052,1382200000.0
2009-05-13 15:35:00,1.5052,1.50525,1.5048,1.50485,1479200000.0
2009-05-13 15:40:00,1.5048,1.5052,1.50455,1.5046,1743200000.0
2009-05-13 15:45:00,1.5046,1.5053,1.50455,1.50515,1809400000.0
2009-05-13 15:50:00,1.50515,1.5053,1.505,1.5051,1548200000.0
2009-05-13 15:55:00,1.5051,1.5052,1.5049,1.505,1484800000.0
2009-05-13 16:00:00,1.50495,1.5051,1.5045,1.5047,1476000000.0
2009-05-13 16:05:00,1.5046,1.5049,1.5041,1.5041,1421800000.0
2009-05-13 16:10:00,1.5042,1.5044,1.504,1.5043,1253000000.0
2009-05-13 16:15:00,1.5043,1.50485,1.5042,1.50465,1312400000.0
2009-05-13 16:20:00,1.50465,1.50505,1.5045,1.50495,1240799999.0
2009-05-13 16:25:00,1.50495,1.5054,1.5049,1.5054,1186400000.0
2009-05-13 16:30:00,1.5054,1.5057,1.5051,1.5056,1694800000.0
2009-05-13 16:35:00,1.50555,1.5057,1.505,1.505,1841000000.0
2009-05-13 16:40:00,1.50505,1.50515,1.50455,1.5047,1307800000.0
2009-05-13 16:45:00,1.5047,1.50525,1.5046,1.5051,1520200000.0
2009-05-13 16:50:00,1.505,1.5053,1.50495,1.50505,994000000.0
2009-05-13 16:55:00,1.50505,1.50535,1.505,1.5053,1583199999.0
2009-05-13 17:00:00,1.50525,1.5056,1.505,1.5053,1856000000.0
2009-05-13 17:05:00,1.5053,1.5054,1.5049,1.505,1568000000.0
2009-05-13 17:10:00,1.505,1.5052,1.5047,1.505,1783800000.0
2009-05-13 17:15:00,1.505,1.5053,1.50495,1.505,1283200000.0
2009-05-13 17:20:00,1.50505,1.5052,1.50445,1.50485,1802600000.0
2009-05-13 17:25:00,1.50485,1.5052,1.5046,1.5052,1917200000.0
2009-05-13 17:30:00,1.5052,1.5055,1.505,1.5052,1797400000.0
2009-05-13 17:35:00,1.5052,1.5054,1.5047,1.5048,1592400000.0
2009-05-13 17:40:00,1.5048,1.5048,1.5042,1.50455,1406800000.0
2009-05-13 17:45:00,1.50455,1.5049,1.50435,1.50485,1719600000.0
2009-05-13 17:50:00,1.5048,1.5054,1.5048,1.5053,952200000.0
2009-05-13 17:55:00,1.5053,1.5058,1.5049,1.5057,1111200000.0
2009-05-13 18:00:00,1.5057,1.506,1.50525,1.5053,824100000.0
2009-05-13 18:05:00,1.5054,1.5055,1.5054,1.5055,433400000.0
2009-05-13 18:10:00,1.5055,1.50625,1.50535,1.50575,1169400000.0
2009-05-13 18:15:00,1.5058,1.5062,1.50565,1.5061,1029800000.0
2009-05-13 18:20:00,1.50615,1.5062,1.506,1.5061,656000000.0
2009-05-13 18:25:00,1.5062,1.50675,1.5061,1.50655,962400000.0
2009-05-13 18:30:00,1.50665,1.50665,1.50595,1.506,993850000.0
2009-05-13 18:35:00,1.506,1.50645,1.5058,1.5061,1420000000.0
2009-05-13 18:40:00,1.5061,1.5062,1.50555,1.5056,1108600000.0
2009-05-13 18:45:00,1.50535,1.5063,1.50535,1.5062,667400000.0
2009-05-13 18:50:00,1.5062,1.5065,1.506,1.5062,1152000000.0
2009-05-13 18:55:00,1.5062,1.5063,1.5054,1.5057,1245100000.0
2009-05-13 19:00:00,1.5057,1.506,1.50545,1.5057,1376000000.0
2009-05-13 19:05:00,1.50575,1.50605,1.50545,1.5056,998600000.0
2009-05-13 19:10:00,1.5056,1.50595,1.5056,1.50575,894200000.0
2009-05-13 19:15:00,1.50575,1.50595,1.5055,1.50575,776200000.0
2009-05-13 19:20:00,1.5058,1.50595,1.50545,1.50555,933000000.0
2009-05-13 19:25:00,1.50555,1.5059,1.5055,1.50555,1254800000.0
2009-05-13 19:30:00,1.50555,1.5059,1.5053,1.5059,1725200000.0
2009-05-13 19:35:00,1.5059,1.5063,1.5057,1.50595,1133500000.0
2009-05-13 19:40:00,1.506,1.50615,1.50575,1.5058,1238800000.0
2009-05-13 19:45:00,1.5058,1.5061,1.50575,1.50585,1024800000.0
2009-05-13 19:50:00,1.5059,1.50615,1.50575,1.5061,687000000.0
2009-05-13 19:55:00,1.5061,1.50625,1.50595,1.5061,1017600000.0
2009-05-13 20:00:00,1.5062,1.5062,1.5061,1.5061,680400000.0
2009-05-13 20:05:00,1.5061,1.5062,1.5058,1.50615,649400000.0
2009-05-13 20:10:00,1.50615,1.5063,1.506,1.50605,848200000.0
2009-05-13 20:15:00,1.50605,1.50625,1.506,1.50615,771200000.0
2009-05-13 20:20:00,1.50615,1.5062,1.5058,1.50595,1275800000.0
2009-05-13 20:25:00,1.50585,1.5062,1.5054,1.5056,1107800000.0
2009-05-13 20:30:00,1.5056,1.5061,1.5056,1.50595,797600000.0
2009-05-13 20:35:00,1.50595,1.5061,1.5055,1.5055,552200000.0
2009-05-13 20:40:00,1.5055,1.5057,1.5054,1.5056,615000000.0
2009-05-13 20:45:00,1.5056,1.50585,1.5055,1.5055,948200000.0
2009-05-13 20:50:00,1.5055,1.5055,1.5054,1.50545,720200000.0
2009-05-13 20:55:00,1.5054,1.5057,1.5054,1.5055,1172399997.0
2009-05-13 21:00:00,1.5055,1.5057,1.5054,1.5055,1215600000.0
2009-05-13 21:05:00,1.5055,1.5057,1.50545,1.50555,1160600000.0
2009-05-13 21:10:00,1.50555,1.5057,1.5055,1.5055,878800000.0
2009-05-13 21:15:00,1.5055,1.5056,1.50525,1.50545,1508300000.0
2009-05-13 21:20:00,1.5055,1.5055,1.5047,1.5049,1374400001.0
2009-05-13 21:25:00,1.50485,1.5052,1.50475,1.5048,1364600000.0
2009-05-13 21:30:00,1.5049,1.50525,1.50475,1.50485,1272800000.0
2009-05-13 21:35:00,1.5049,1.5055,1.50485,1.505,1026200000.0
2009-05-13 21:40:00,1.505,1.5051,1.50475,1.50485,690400000.0
2009-05-13 21:45:00,1.5048,1.5049,1.5045,1.5046,840200000.0
2009-05-13 21:50:00,1.5045,1.50475,1.5042,1.50435,721900000.0
2009-05-13 21:55:00,1.50435,1.5047,1.50405,1.50415,935400000.0
2009-05-13 22:00:00,1.50415,1.5046,1.5041,1.50435,304000000.0
2009-05-13 22:05:00,1.50445,1.5047,1.50445,1.50465,191400000.0
2009-05-13 22:10:00,1.50465,1.50495,1.5046,1.50485,235300000.0
2009-05-13 22:15:00,1.5049,1.5051,1.50475,1.5048,394700000.0
2009-05-13 22:20:00,1.5048,1.5048,1.5045,1.50455,352800000.0
2009-05-13 22:25:00,1.50455,1.50535,1.5043,1.50455,482000000.0
2009-05-13 22:30:00,1.50465,1.505,1.50455,1.5049,368000000.0
2009-05-13 22:35:00,1.5049,1.50505,1.50445,1.50445,285600000.0
2009-05-13 22:40:00,1.5045,1.5052,1.5045,1.505,218800000.0
2009-05-13 22:45:00,1.505,1.5051,1.5047,1.50505,73600000.0
2009-05-13 22:50:00,1.50505,1.50525,1.5046,1.50495,317800000.0
2009-05-13 22:55:00,1.50475,1.50535,1.50465,1.505,335800000.0
2009-05-13 23:00:00,1.5052,1.50565,1.5051,1.50555,57800000.0
2009-05-13 23:05:00,1.5055,1.5058,1.50525,1.50525,375600000.0
2009-05-13 23:10:00,1.50525,1.5058,1.50525,1.5056,321200000.0
2009-05-13 23:15:00,1.5056,1.5058,1.50545,1.5056,192000000.0
2009-05-13 23:20:00,1.5056,1.50595,1.50499,1.5058,183600000.0
2009-05-13 23:25:00,1.50543,1.50625,1.50513,1.50605,291400000.0
2009-05-13 23:30:00,1.50595,1.506,1.5055,1.5056,219600000.0
2009-05-13 23:35:00,1.5056,1.5056,1.50505,1.5054,152200000.0
2009-05-13 23:40:00,1.5054,1.5055,1.5053,1.50535,156800000.0
2009-05-13 23:45:00,1.5054,1.50545,1.50502,1.50525,134000000.0
2009-05-13 23:50:00,1.50525,1.50535,1.5051,1.5052,110400000.0
2009-05-13 23:55:00,1.5048,1.50535,1.50455,1.5048,321400000.0
2009-05-14 00:00:00,1.5047,1.5048,1.50435,1.50455,198600000.0
2009-05-14 00:05:00,1.50455,1.5052,1.50455,1.505,457600000.0
2009-05-14 00:10:00,1.50495,1.5054,1.50495,1.5052,384000000.0
2009-05-14 00:15:00,1.5052,1.5053,1.50515,1.5053,80800000.0
2009-05-14 00:20:00,1.5052,1.50525,1.5049,1.505,320200000.0
2009-05-14 00:25:00,1.505,1.5052,1.505,1.505,34400000.0
2009-05-14 00:30:00,1.505,1.505,1.5045,1.505,144000000.0
2009-05-14 00:35:00,1.505,1.50505,1.50445,1.50505,296000000.0
2009-05-14 00:40:00,1.5051,1.5052,1.50435,1.5047,177400000.0
2009-05-14 00:45:00,1.50465,1.5051,1.50465,1.50475,182000000.0
2009-05-14 00:50:00,1.5047,1.5047,1.50435,1.50445,303200000.0
2009-05-14 00:55:00,1.50445,1.5051,1.50435,1.5049,345000000.0
2009-05-14 01:00:00,1.5049,1.50505,1.50485,1.505,56600000.0
2009-05-14 01:05:00,1.505,1.5052,1.50465,1.50505,309200000.0
2009-05-14 01:10:00,1.50505,1.50505,1.50417,1.5049,429600000.0
2009-05-14 01:15:00,1.505,1.50545,1.50466,1.50483,201000000.0
2009-05-14 01:20:00,1.505,1.50525,1.50465,1.5047,218200000.0
2009-05-14 01:25:00,1.5047,1.50505,1.5046,1.5048,420600000.0
2009-05-14 01:30:00,1.5048,1.5053,1.5044,1.50475,634200000.0
2009-05-14 01:35:00,1.5047,1.50505,1.5046,1.50495,356200000.0
2009-05-14 01:40:00,1.50495,1.50505,1.5048,1.50485,287600000.0
2009-05-14 01:45:00,1.50485,1.50525,1.5045,1.5051,636200000.0
2009-05-14 01:50:00,1.50505,1.50545,1.50405,1.5051,1081200000.0
2009-05-14 01:55:00,1.505,1.50535,1.5045,1.50485,974800000.0
2009-05-14 02:00:00,1.50485,1.50545,1.5041,1.5042,1113400000.0
2009-05-14 02:05:00,1.5043,1.50475,1.5041,1.5042,1493400000.0
2009-05-14 02:10:00,1.5042,1.50495,1.50415,1.5045,833400000.0
2009-05-14 02:15:00,1.5045,1.505,1.50425,1.50465,527800000.0
2009-05-14 02:20:00,1.50465,1.5052,1.50435,1.5049,411000000.0
2009-05-14 02:25:00,1.5049,1.5049,1.50445,1.5045,664400000.0
2009-05-14 02:30:00,1.5045,1.50505,1.5045,1.5047,610200000.0
2009-05-14 02:35:00,1.5048,1.50495,1.5046,1.5047,354400000.0
2009-05-14 02:40:00,1.5046,1.50475,1.50445,1.5045,472000000.0
2009-05-14 02:45:00,1.5044,1.5046,1.5044,1.5044,670800000.0
2009-05-14 02:50:00,1.5044,1.50465,1.5042,1.5044,1100400000.0
2009-05-14 02:55:00,1.5044,1.50475,1.50415,1.5045,694400000.0
2009-05-14 03:00:00,1.50445,1.5046,1.50415,1.50445,1084400000.0
2009-05-14 03:05:00,1.5045,1.50475,1.5044,1.5046,1021200000.0
2009-05-14 03:10:00,1.5046,1.50525,1.5043,1.50445,1112300000.0
2009-05-14 03:15:00,1.5045,1.5046,1.5043,1.5045,737800000.0
2009-05-14 03:20:00,1.5045,1.5047,1.5044,1.50455,867800000.0
2009-05-14 03:25:00,1.5046,1.5051,1.5045,1.5047,497000000.0
2009-05-14 03:30:00,1.5047,1.50535,1.5046,1.505,707400000.0
2009-05-14 03:35:00,1.505,1.5052,1.50475,1.5048,620600000.0
2009-05-14 03:40:00,1.5048,1.505,1.5048,1.505,668400000.0
2009-05-14 03:45:00,1.505,1.505,1.5041,1.5046,591200000.0
2009-05-14 03:50:00,1.5046,1.5051,1.5046,1.5049,325400000.0
2009-05-14 03:55:00,1.505,1.50505,1.5048,1.5048,286600000.0
2009-05-14 04:00:00,1.5048,1.5049,1.5045,1.5048,313800000.0
2009-05-14 04:05:00,1.5048,1.50525,1.5048,1.50505,282200000.0
2009-05-14 04:10:00,1.50505,1.50505,1.50462,1.50474,137400000.0
2009-05-14 04:15:00,1.505,1.5053,1.50495,1.50495,367600000.0
2009-05-14 04:20:00,1.50505,1.50525,1.50505,1.5051,179200000.0
2009-05-14 04:25:00,1.5051,1.5052,1.5049,1.505,497000000.0
2009-05-14 04:30:00,1.505,1.505,1.50465,1.50475,518400000.0
2009-05-14 04:35:00,1.50475,1.50475,1.5047,1.50475,399200000.0
2009-05-14 04:40:00,1.5047,1.50485,1.50465,1.5047,496200000.0
2009-05-14 04:45:00,1.5047,1.5047,1.5045,1.5045,216000000.0
2009-05-14 04:50:00,1.5045,1.5048,1.5045,1.50455,373200000.0
2009-05-14 04:55:00,1.50455,1.50465,1.50431,1.5046,315800000.0
2009-05-14 05:00:00,1.5046,1.505,1.50455,1.5048,713800000.0
2009-05-14 05:05:00,1.5048,1.505,1.5045,1.5045,261200000.0
2009-05-14 05:10:00,1.5045,1.5047,1.5042,1.50465,393600000.0
2009-05-14 05:15:00,1.50465,1.5048,1.50378,1.50389,379400000.0
2009-05-14 05:20:00,1.5045,1.5047,1.50435,1.5045,265400000.0
2009-05-14 05:25:00,1.5045,1.50455,1.5043,1.5043,566400000.0
2009-05-14 05:30:00,1.5043,1.50465,1.5043,1.5045,309800000.0
2009-05-14 05:35:00,1.5045,1.50485,1.5045,1.50455,522800000.0
2009-05-14 05:40:00,1.50455,1.5049,1.5045,1.5047,328200000.0
2009-05-14 05:45:00,1.5047,1.50485,1.50445,1.5046,583200000.0
2009-05-14 05:50:00,1.5046,1.50485,1.5045,1.50465,120600000.0
2009-05-14 05:55:00,1.5046,1.50485,1.5046,1.5047,182800000.0
2009-05-14 06:00:00,1.5047,1.5048,1.50425,1.5043,577800000.0
2009-05-14 06:05:00,1.50445,1.5046,1.5044,1.5046,208600000.0
2009-05-14 06:10:00,1.5045,1.5045,1.5045,1.5045,389800000.0
2009-05-14 06:15:00,1.5045,1.5048,1.50445,1.5046,402600000.0
2009-05-14 06:20:00,1.5045,1.50475,1.5045,1.5045,546600000.0
2009-05-14 06:25:00,1.5045,1.50465,1.5045,1.50455,314000000.0
2009-05-14 06:30:00,1.5046,1.5048,1.5044,1.5046,218600000.0
2009-05-14 06:35:00,1.50465,1.5047,1.5045,1.5046,305600000.0
2009-05-14 06:40:00,1.5046,1.50485,1.5045,1.50475,294800000.0
2009-05-14 06:45:00,1.5048,1.50485,1.5045,1.5047,519800000.0
2009-05-14 06:50:00,1.5047,1.5049,1.5045,1.5045,476800000.0
2009-05-14 06:55:00,1.5045,1.5048,1.5045,1.5045,231000000.0
2009-05-14 07:00:00,1.5045,1.50475,1.50435,1.5045,646600000.0
2009-05-14 07:05:00,1.5045,1.5046,1.5045,1.5045,650400000.0
2009-05-14 07:10:00,1.5046,1.5046,1.5045,1.5045,547600000.0
2009-05-14 07:15:00,1.5045,1.5047,1.5045,1.5045,462800000.0
2009-05-14 07:20:00,1.5045,1.505,1.5045,1.5046,702400000.0
2009-05-14 07:25:00,1.5047,1.5049,1.5045,1.5049,228000000.0
2009-05-14 07:30:00,1.50495,1.50515,1.5047,1.5047,377400000.0
2009-05-14 07:35:00,1.5047,1.5051,1.5047,1.5051,468800000.0
2009-05-14 07:40:00,1.5051,1.5052,1.5047,1.50505,452900000.0
2009-05-14 07:45:00,1.50505,1.5052,1.50475,1.50495,671000000.0
2009-05-14 07:50:00,1.505,1.50525,1.5047,1.5048,1060800000.0
2009-05-14 07:55:00,1.5048,1.5054,1.5048,1.50495,543800000.0
2009-05-14 08:00:00,1.505,1.505,1.5041,1.5043,911400000.0
2009-05-14 08:05:00,1.5043,1.50465,1.5043,1.5044,886600000.0
2009-05-14 08:10:00,1.5044,1.50525,1.5044,1.50515,535600000.0
2009-05-14 08:15:00,1.5052,1.5055,1.5049,1.5051,378600000.0
2009-05-14 08:20:00,1.505,1.5056,1.505,1.5054,486400000.0
2009-05-14 08:25:00,1.5055,1.50585,1.5054,1.50565,609200000.0
2009-05-14 08:30:00,1.50575,1.5058,1.50515,1.5055,921000000.0
2009-05-14 08:35:00,1.5055,1.5058,1.50515,1.50565,831400000.0
2009-05-14 08:40:00,1.5057,1.5061,1.50525,1.506,1045200000.0
2009-05-14 08:45:00,1.50595,1.50675,1.5057,1.5061,1322600000.0
2009-05-14 08:50:00,1.5063,1.5067,1.506,1.5065,1343900000.0
2009-05-14 08:55:00,1.5065,1.5073,1.5064,1.50715,1424399999.0
2009-05-14 09:00:00,1.5071,1.5071,1.50545,1.5057,1720400000.0
2009-05-14 09:05:00,1.5057,1.506,1.5056,1.5059,1016800000.0
2009-05-14 09:10:00,1.5059,1.50595,1.5046,1.5051,1512800002.0
2009-05-14 09:15:00,1.5051,1.5054,1.50465,1.5049,1425900000.0
2009-05-14 09:20:00,1.50485,1.5052,1.5047,1.5051,1458000000.0
2009-05-14 09:25:00,1.5051,1.50585,1.50495,1.5057,1519800000.0
2009-05-14 09:30:00,1.5057,1.506,1.5053,1.50585,999000000.0
2009-05-14 09:35:00,1.5058,1.507,1.5058,1.5067,1871200001.0
2009-05-14 09:40:00,1.5067,1.5072,1.5066,1.507,1365200000.0
2009-05-14 09:45:00,1.507,1.50715,1.50665,1.5069,1416200000.0
2009-05-14 09:50:00,1.5069,1.5071,1.5066,1.5069,883800000.0
2009-05-14 09:55:00,1.5069,1.5072,1.5067,1.5067,1337400001.0
2009-05-14 10:00:00,1.5068,1.50715,1.50675,1.507,1052800001.0
2009-05-14 10:05:00,1.507,1.507,1.50635,1.5065,1764999999.0
2009-05-14 10:10:00,1.5065,1.50655,1.50575,1.506,2152400000.0
2009-05-14 10:15:00,1.506,1.5066,1.5059,1.5061,1400999999.0
2009-05-14 10:20:00,1.5061,1.50665,1.5061,1.50665,764600000.0
2009-05-14 10:25:00,1.5065,1.5066,1.50595,1.5063,1348599998.0
2009-05-14 10:30:00,1.5063,1.5064,1.5058,1.506,1173400000.0
2009-05-14 10:35:00,1.50575,1.50615,1.50575,1.5059,855600000.0
2009-05-14 10:40:00,1.5059,1.5062,1.50585,1.506,724300000.0
2009-05-14 10:45:00,1.506,1.50675,1.506,1.5066,687600000.0
2009-05-14 10:50:00,1.5066,1.50685,1.5064,1.50685,906100002.0
2009-05-14 10:55:00,1.5068,1.5071,1.5067,1.5069,1289600000.0
2009-05-14 11:00:00,1.50705,1.50745,1.5066,1.5073,1367800000.0
2009-05-14 11:05:00,1.5073,1.50765,1.50695,1.50765,1174600000.0
2009-05-14 11:10:00,1.5075,1.5075,1.50705,1.5072,1217800000.0
2009-05-14 11:15:00,1.5072,1.5074,1.5066,1.5074,1507900000.0
2009-05-14 11:20:00,1.5074,1.5077,1.5071,1.5071,1360900000.0
2009-05-14 11:25:00,1.50695,1.5072,1.5065,1.5067,1262000000.0
2009-05-14 11:30:00,1.5067,1.5068,1.5065,1.5067,1251400000.0
2009-05-14 11:35:00,1.5067,1.50685,1.5064,1.5067,1158400000.0
2009-05-14 11:40:00,1.50665,1.50695,1.50665,1.5067,1070000000.0
2009-05-14 11:45:00,1.5067,1.50725,1.5065,1.507,937800000.0
2009-05-14 11:50:00,1.507,1.50715,1.5065,1.5065,795400000.0
2009-05-14 11:55:00,1.5065,1.5068,1.5065,1.5066,458600000.0
2009-05-14 12:00:00,1.5066,1.50665,1.50635,1.50655,1206800000.0
2009-05-14 12:05:00,1.50655,1.5068,1.5063,1.5065,802000000.0
2009-05-14 12:10:00,1.5065,1.50655,1.5063,1.5063,1080800000.0
2009-05-14 12:15:00,1.5063,1.50645,1.5063,1.5064,294000000.0
2009-05-14 12:20:00,1.5064,1.5065,1.50635,1.5064,275400000.0
2009-05-14 12:25:00,1.5063,1.50655,1.50575,1.5058,1248800000.0
2009-05-14 12:30:00,1.50585,1.5061,1.50585,1.5059,520400000.0
2009-05-14 12:35:00,1.5059,1.5062,1.50555,1.5061,976800000.0
2009-05-14 12:40:00,1.5062,1.50625,1.5055,1.5056,965400000.0
2009-05-14 12:45:00,1.5056,1.5059,1.50555,1.5057,1022400000.0
2009-05-14 12:50:00,1.5057,1.50605,1.5056,1.5059,863600000.0
2009-05-14 12:55:00,1.5059,1.5064,1.5059,1.506,916200000.0
2009-05-14 13:00:00,1.506,1.50645,1.50595,1.5063,1474600000.0
2009-05-14 13:05:00,1.5063,1.50655,1.5062,1.5062,827800000.0
2009-05-14 13:10:00,1.5062,1.5062,1.5061,1.5062,355800000.0
2009-05-14 13:15:00,1.5062,1.5064,1.50615,1.5064,896400000.0
2009-05-14 13:20:00,1.5064,1.507,1.5061,1.5067,1257400000.0
2009-05-14 13:25:00,1.5067,1.5072,1.5066,1.507,1712300000.0
2009-05-14 13:30:00,1.50705,1.5072,1.5058,1.50605,2236500000.0
2009-05-14 13:35:00,1.5062,1.5067,1.5058,1.5062,1899700000.0
2009-05-14 13:40:00,1.5062,1.5062,1.5055,1.5058,1841000000.0
2009-05-14 13:45:00,1.5058,1.5063,1.5058,1.5062,713400000.0
2009-05-14 13:50:00,1.5062,1.5063,1.5055,1.5058,1691100000.0
2009-05-14 13:55:00,1.5059,1.5065,1.5059,1.5063,1539000000.0
2009-05-14 14:00:00,1.5063,1.5066,1.5062,1.5063,1582400001.0
2009-05-14 14:05:00,1.5063,1.5064,1.5055,1.5055,1796400000.0
2009-05-14 14:10:00,1.5055,1.50575,1.5052,1.50525,1590800001.0
2009-05-14 14:15:00,1.5054,1.5055,1.50495,1.50535,1188400000.0
2009-05-14 14:20:00,1.50535,1.50545,1.50445,1.5046,1896900000.0
2009-05-14 14:25:00,1.5046,1.5053,1.5044,1.5047,1358200000.0
2009-05-14 14:30:00,1.5047,1.50515,1.50445,1.50515,1711800000.0
2009-05-14 14:35:00,1.50515,1.50545,1.50505,1.5053,1754900000.0
2009-05-14 14:40:00,1.5053,1.5056,1.50505,1.5052,1729400000.0
2009-05-14 14:45:00,1.50525,1.5055,1.50505,1.5054,1585200000.0
2009-05-14 14:50:00,1.5054,1.5055,1.5051,1.50525,1036400000.0
2009-05-14 14:55:00,1.50535,1.5054,1.5051,1.50515,1385300000.0
2009-05-14 15:00:00,1.50515,1.5053,1.5047,1.5052,1578800001.0
2009-05-14 15:05:00,1.5052,1.5054,1.505,1.5052,847400000.0
2009-05-14 15:10:00,1.5052,1.5054,1.5051,1.5052,874200000.0
2009-05-14 15:15:00,1.5052,1.50565,1.5049,1.5056,1238800000.0
2009-05-14 15:20:00,1.5056,1.50585,1.5054,1.5056,1333800000.0
2009-05-14 15:25:00,1.50555,1.50565,1.50515,1.5053,1483200000.0
2009-05-14 15:30:00,1.50535,1.50585,1.50535,1.50585,1803399999.0
2009-05-14 15:35:00,1.50585,1.5064,1.5056,1.5062,1869799999.0
2009-05-14 15:40:00,1.5062,1.50635,1.50605,1.5062,1559200000.0
2009-05-14 15:45:00,1.5062,1.50625,1.50575,1.506,1246300000.0
2009-05-14 15:50:00,1.506,1.5087,1.5057,1.5076,2304300001.0
2009-05-14 15:55:00,1.5076,1.5083,1.5074,1.508,2108800000.0
2009-05-14 16:00:00,1.508,1.5083,1.5078,1.5081,2031699990.0
2009-05-14 16:05:00,1.50805,1.50865,1.5078,1.5079,1942200000.0
2009-05-14 16:10:00,1.508,1.5081,1.5068,1.5073,2110700000.0
2009-05-14 16:15:00,1.5073,1.5077,1.5072,1.50745,1559200000.0
2009-05-14 16:20:00,1.5075,1.5075,1.5068,1.50695,1407200000.0
2009-05-14 16:25:00,1.50695,1.50715,1.5065,1.5067,1268300000.0
2009-05-14 16:30:00,1.50675,1.507,1.5066,1.5066,1306200000.0
2009-05-14 16:35:00,1.5066,1.5073,1.5066,1.50685,1781200000.0
2009-05-14 16:40:00,1.50685,1.507,1.50605,1.5061,1479800000.0
2009-05-14 16:45:00,1.50615,1.5064,1.5061,1.50635,1404800000.0
2009-05-14 16:50:00,1.50635,1.50655,1.50615,1.5063,1119400000.0
2009-05-14 16:55:00,1.50635,1.507,1.5062,1.5069,1451200000.0
2009-05-14 17:00:00,1.5069,1.5069,1.5064,1.5066,1713000000.0
2009-05-14 17:05:00,1.50645,1.5068,1.50645,1.5065,1439600000.0
2009-05-14 17:10:00,1.50655,1.5068,1.5063,1.5066,1683300000.0
2009-05-14 17:15:00,1.50655,1.5067,1.50505,1.50545,1621000001.0
2009-05-14 17:20:00,1.50545,1.50565,1.50485,1.5049,1903200000.0
2009-05-14 17:25:00,1.50495,1.50525,1.50405,1.50515,1854000000.0
2009-05-14 17:30:00,1.5051,1.50515,1.50355,1.50455,1911200000.0
2009-05-14 17:35:00,1.5046,1.5053,1.5045,1.5052,2298600000.0
2009-05-14 17:40:00,1.50525,1.50525,1.50495,1.505,1312600000.0
2009-05-14 17:45:00,1.505,1.5052,1.5048,1.505,1043800000.0
2009-05-14 17:50:00,1.505,1.5053,1.5049,1.50515,944000000.0
2009-05-14 17:55:00,1.50515,1.50535,1.505,1.50515,1100000000.0
2009-05-14 18:00:00,1.50515,1.50525,1.50505,1.50515,549200000.0
2009-05-14 18:05:00,1.50505,1.5053,1.505,1.50525,577600000.0
2009-05-14 18:10:00,1.50525,1.5055,1.505,1.5053,813400000.0
2009-05-14 18:15:00,1.5053,1.5054,1.505,1.505,543800000.0
2009-05-14 18:20:00,1.50495,1.5053,1.5046,1.5046,626000000.0
2009-05-14 18:25:00,1.5046,1.505,1.50445,1.5049,610200000.0
2009-05-14 18:30:00,1.5046,1.50495,1.5045,1.5046,558200000.0
2009-05-14 18:35:00,1.5046,1.5049,1.5045,1.5046,475800000.0
2009-05-14 18:40:00,1.50465,1.5049,1.50455,1.5048,484000000.0
2009-05-14 18:45:00,1.5048,1.50485,1.50465,1.5047,477200000.0
2009-05-14 18:50:00,1.5047,1.5052,1.50465,1.5051,395200000.0
2009-05-14 18:55:00,1.5052,1.5054,1.5047,1.5051,823000000.0
2009-05-14 19:00:00,1.5052,1.5055,1.5052,1.5052,694800000.0
2009-05-14 19:05:00,1.5052,1.5054,1.5052,1.5052,395800000.0
2009-05-14 19:10:00,1.50515,1.50545,1.50515,1.50525,1291000000.0
2009-05-14 19:15:00,1.50525,1.5058,1.5052,1.50565,1416600000.0
2009-05-14 19:20:00,1.5057,1.50585,1.5057,1.5057,355600000.0
2009-05-14 19:25:00,1.5057,1.50605,1.5056,1.5058,943800000.0
2009-05-14 19:30:00,1.5058,1.50595,1.5057,1.5057,576800000.0
2009-05-14 19:35:00,1.50575,1.50605,1.50555,1.5056,715400000.0
2009-05-14 19:40:00,1.5056,1.50565,1.5053,1.50535,654600000.0
2009-05-14 19:45:00,1.5054,1.50585,1.50535,1.5058,301000000.0
2009-05-14 19:50:00,1.5058,1.50605,1.5056,1.5058,474200000.0
2009-05-14 19:55:00,1.5058,1.5059,1.50553,1.5059,431600000.0
2009-05-14 20:00:00,1.506,1.5061,1.5057,1.5057,536800000.0
2009-05-14 20:05:00,1.5057,1.50595,1.5057,1.5057,462400000.0
2009-05-14 20:10:00,1.5057,1.5059,1.50547,1.50547,365800000.0
2009-05-14 20:15:00,1.5057,1.50605,1.5057,1.506,420800000.0
2009-05-14 20:20:00,1.50605,1.5063,1.5057,1.50595,1144400000.0
2009-05-14 20:25:00,1.5059,1.5061,1.5057,1.5058,875200000.0
2009-05-14 20:30:00,1.5058,1.50635,1.5058,1.5061,1066800000.0
2009-05-14 20:35:00,1.50605,1.50655,1.50595,1.5062,831000000.0
2009-05-14 20:40:00,1.5062,1.5069,1.50615,1.5067,1554600000.0
2009-05-14 20:45:00,1.50675,1.50675,1.5063,1.5064,1104400000.0
2009-05-14 20:50:00,1.5063,1.50645,1.50615,1.5062,642000000.0
2009-05-14 20:55:00,1.5062,1.50655,1.50605,1.5061,1152600000.0
2009-05-14 21:00:00,1.5061,1.5063,1.506,1.5061,727200000.0
2009-05-14 21:05:00,1.5061,1.50625,1.5061,1.5061,582600000.0
2009-05-14 21:10:00,1.5062,1.50635,1.50538,1.5063,736600000.0
2009-05-14 21:15:00,1.50625,1.5064,1.5061,1.50625,1175800000.0
2009-05-14 21:20:00,1.506,1.5065,1.506,1.5062,898600000.0
2009-05-14 21:25:00,1.5063,1.50645,1.5062,1.5063,794500000.0
2009-05-14 21:30:00,1.5063,1.50635,1.50525,1.5063,498600000.0
2009-05-14 21:35:00,1.5062,1.5063,1.50595,1.5062,786400000.0
2009-05-14 21:40:00,1.5062,1.5063,1.506,1.50605,608400000.0
2009-05-14 21:45:00,1.50605,1.5064,1.506,1.5063,411800000.0
2009-05-14 21:50:00,1.5063,1.5065,1.5062,1.5065,152700000.0
2009-05-14 21:55:00,1.5065,1.5066,1.5062,1.5062,540800000.0
2009-05-14 22:00:00,1.5062,1.5067,1.506,1.5062,445000000.0
2009-05-14 22:05:00,1.5062,1.5065,1.5061,1.5065,108800000.0
2009-05-14 22:10:00,1.5064,1.50675,1.50625,1.50625,295200000.0
2009-05-14 22:15:00,1.50625,1.50665,1.50625,1.50645,333000000.0
2009-05-14 22:20:00,1.5065,1.5065,1.50559,1.50625,205800000.0
2009-05-14 22:25:00,1.50655,1.5066,1.50583,1.5063,186800000.0
2009-05-14 22:30:00,1.5063,1.50645,1.5055,1.50585,407600000.0
2009-05-14 22:35:00,1.50585,1.50615,1.5058,1.5061,72600000.0
2009-05-14 22:40:00,1.50615,1.50645,1.50594,1.50607,166600000.0
2009-05-14 22:45:00,1.5063,1.50645,1.5062,1.5063,433000000.0
2009-05-14 22:50:00,1.5063,1.5067,1.5062,1.5063,226800000.0
2009-05-14 22:55:00,1.50591,1.5063,1.5056,1.50595,164400000.0
2009-05-14 23:00:00,1.5059,1.50605,1.50504,1.50605,66400000.0
2009-05-14 23:05:00,1.50605,1.50605,1.50508,1.50576,140400000.0
2009-05-14 23:10:00,1.50564,1.506,1.5052,1.50576,237600000.0
2009-05-14 23:15:00,1.50585,1.506,1.5055,1.50595,270400000.0
2009-05-14 23:20:00,1.5059,1.5065,1.5055,1.5057,118300000.0
2009-05-14 23:25:00,1.5057,1.50605,1.50555,1.5058,33000000.0
2009-05-14 23:30:00,1.5058,1.50595,1.5058,1.5058,249800000.0
2009-05-14 23:35:00,1.5058,1.50605,1.5055,1.5058,258200000.0
2009-05-14 23:40:00,1.5057,1.5059,1.50535,1.5056,487200000.0
2009-05-14 23:45:00,1.5056,1.506,1.50545,1.5058,68800000.0
2009-05-14 23:50:00,1.50528,1.50585,1.5052,1.50551,107800000.0
2009-05-14 23:55:00,1.50551,1.5057,1.50467,1.50546,297200000.0
2009-05-15 00:00:00,1.5057,1.5057,1.5053,1.5057,235400000.0
2009-05-15 00:05:00,1.5058,1.50595,1.5056,1.5059,344400000.0
2009-05-15 00:10:00,1.50585,1.5059,1.50528,1.5058,524400000.0
2009-05-15 00:15:00,1.5058,1.50585,1.5054,1.5057,396400000.0
2009-05-15 00:20:00,1.5057,1.50595,1.50567,1.50585,445600000.0
2009-05-15 00:25:00,1.50585,1.50625,1.5055,1.506,428800000.0
2009-05-15 00:30:00,1.50595,1.50595,1.5054,1.50575,267400000.0
2009-05-15 00:35:00,1.5058,1.50655,1.5057,1.5063,382200000.0
2009-05-15 00:40:00,1.50635,1.50635,1.5056,1.5057,633400000.0
2009-05-15 00:45:00,1.5057,1.50625,1.50565,1.50565,155800000.0
2009-05-15 00:50:00,1.5057,1.50615,1.5057,1.50585,243600000.0
2009-05-15 00:55:00,1.50595,1.50635,1.5057,1.5059,182200000.0
2009-05-15 01:00:00,1.506,1.50635,1.50575,1.506,160600000.0
2009-05-15 01:05:00,1.50615,1.50635,1.50557,1.50635,189400000.0
2009-05-15 01:10:00,1.50578,1.5064,1.5056,1.5061,472000000.0
2009-05-15 01:15:00,1.5061,1.5063,1.5058,1.5063,97000000.0
2009-05-15 01:20:00,1.5063,1.5063,1.50585,1.506,50600000.0
2009-05-15 01:25:00,1.5055,1.5062,1.50532,1.5058,130000000.0
2009-05-15 01:30:00,1.5059,1.5059,1.50512,1.5058,84800000.0
2009-05-15 01:35:00,1.5059,1.50595,1.5058,1.50595,40400000.0
2009-05-15 01:40:00,1.5059,1.50595,1.5058,1.5058,60800000.0
2009-05-15 01:45:00,1.5059,1.50595,1.50521,1.50595,103000000.0
2009-05-15 01:50:00,1.50577,1.50595,1.50562,1.5058,191800000.0
2009-05-15 01:55:00,1.5058,1.5058,1.5057,1.5058,160000000.0
2009-05-15 02:00:00,1.50575,1.50595,1.50565,1.50595,254800000.0
2009-05-15 02:05:00,1.506,1.5064,1.5058,1.5059,296000000.0
2009-05-15 02:10:00,1.5059,1.5066,1.5058,1.5063,351600000.0
2009-05-15 02:15:00,1.50645,1.5067,1.5061,1.50635,538400000.0
2009-05-15 02:20:00,1.5064,1.5064,1.506,1.506,467200000.0
2009-05-15 02:25:00,1.5061,1.50635,1.50595,1.5062,320000000.0
2009-05-15 02:30:00,1.5062,1.50665,1.5062,1.50665,161000000.0
2009-05-15 02:35:00,1.50665,1.5068,1.50595,1.5065,743000000.0
2009-05-15 02:40:00,1.5066,1.5068,1.50625,1.5066,376600000.0
2009-05-15 02:45:00,1.5065,1.50665,1.5062,1.50645,460000000.0
2009-05-15 02:50:00,1.50645,1.50675,1.5058,1.5058,1051000000.0
2009-05-15 02:55:00,1.5058,1.50625,1.5057,1.5059,515000000.0
2009-05-15 03:00:00,1.5059,1.5059,1.5057,1.5058,640400000.0
2009-05-15 03:05:00,1.5058,1.5058,1.50545,1.5058,753000000.0
2009-05-15 03:10:00,1.5058,1.5058,1.50545,1.5057,706400000.0
2009-05-15 03:15:00,1.5057,1.50605,1.5057,1.5059,361000000.0
2009-05-15 03:20:00,1.5059,1.50605,1.5057,1.5057,435200000.0
2009-05-15 03:25:00,1.5058,1.50605,1.5057,1.5058,343800000.0
2009-05-15 03:30:00,1.50585,1.5065,1.50585,1.5062,175000000.0
2009-05-15 03:35:00,1.5061,1.50635,1.5061,1.5062,94400000.0
2009-05-15 03:40:00,1.50625,1.50635,1.5062,1.50635,178000000.0
2009-05-15 03:45:00,1.50635,1.5067,1.5062,1.5067,370200000.0
2009-05-15 03:50:00,1.5066,1.5067,1.50635,1.50645,410400000.0
2009-05-15 03:55:00,1.50645,1.50645,1.50581,1.50606,310400000.0
2009-05-15 04:00:00,1.50635,1.50655,1.50635,1.50645,183800000.0
2009-05-15 04:05:00,1.50645,1.5065,1.50598,1.50635,85600000.0
2009-05-15 04:10:00,1.50635,1.5064,1.50572,1.50635,100400000.0
2009-05-15 04:15:00,1.5064,1.5065,1.50635,1.50645,80200000.0
2009-05-15 04:20:00,1.50635,1.50645,1.50635,1.50645,202000000.0
2009-05-15 04:25:00,1.50635,1.5065,1.5063,1.5064,174400000.0
2009-05-15 04:30:00,1.5063,1.50645,1.50591,1.50635,118200000.0
2009-05-15 04:35:00,1.50645,1.5065,1.50635,1.5065,53200000.0
2009-05-15 04:40:00,1.50655,1.5066,1.5063,1.50635,278800000.0
2009-05-15 04:45:00,1.50635,1.50645,1.50597,1.50597,172600000.0
2009-05-15 04:50:00,1.50635,1.50655,1.50635,1.5065,118600000.0
2009-05-15 04:55:00,1.50645,1.5065,1.5059,1.50605,266400000.0
2009-05-15 05:00:00,1.50605,1.50625,1.50577,1.50603,250400000.0
2009-05-15 05:05:00,1.50625,1.50645,1.50603,1.50645,95800000.0
2009-05-15 05:10:00,1.5064,1.5066,1.50613,1.5066,153200000.0
2009-05-15 05:15:00,1.5066,1.5066,1.50617,1.5063,193800000.0
2009-05-15 05:20:00,1.5064,1.5066,1.5063,1.50645,93400000.0
2009-05-15 05:25:00,1.5064,1.50645,1.5063,1.50645,97000000.0
2009-05-15 05:30:00,1.50655,1.50655,1.50615,1.50615,120000000.0
2009-05-15 05:35:00,1.50605,1.50635,1.50605,1.5062,53200000.0
2009-05-15 05:40:00,1.50625,1.50665,1.5061,1.50645,144400000.0
2009-05-15 05:45:00,1.50655,1.5066,1.50635,1.50655,137000000.0
2009-05-15 05:50:00,1.5066,1.5066,1.5062,1.5066,119600000.0
2009-05-15 05:55:00,1.50665,1.50675,1.50655,1.5067,24000000.0
2009-05-15 06:00:00,1.50665,1.50725,1.5064,1.5072,137400000.0
2009-05-15 06:05:00,1.50715,1.5074,1.50685,1.50705,117200000.0
2009-05-15 06:10:00,1.507,1.50725,1.50685,1.50695,109400000.0
2009-05-15 06:15:00,1.5069,1.50715,1.50685,1.507,92800000.0
2009-05-15 06:20:00,1.50695,1.50705,1.50679,1.507,77000000.0
2009-05-15 06:25:00,1.50705,1.50725,1.5069,1.507,87600000.0
2009-05-15 06:30:00,1.50705,1.50735,1.50705,1.5072,61000000.0
2009-05-15 06:35:00,1.50725,1.50735,1.507,1.5072,69800000.0
2009-05-15 06:40:00,1.50725,1.50725,1.5071,1.5072,92200000.0
2009-05-15 06:45:00,1.5072,1.50725,1.50705,1.50715,58000000.0
2009-05-15 06:50:00,1.50705,1.50735,1.5069,1.50725,80700000.0
2009-05-15 06:55:00,1.5073,1.5073,1.50705,1.5071,311600000.0
2009-05-15 07:00:00,1.50705,1.5072,1.507,1.50705,262400000.0
2009-05-15 07:05:00,1.50705,1.5074,1.5069,1.50715,186000000.0
2009-05-15 07:10:00,1.50715,1.5072,1.5069,1.50705,203400000.0
2009-05-15 07:15:00,1.50705,1.5071,1.507,1.507,107400000.0
2009-05-15 07:20:00,1.507,1.50715,1.5063,1.50653,290600000.0
2009-05-15 07:25:00,1.50705,1.50725,1.507,1.507,185400000.0
2009-05-15 07:30:00,1.507,1.50715,1.507,1.507,343000000.0
2009-05-15 07:35:00,1.507,1.50715,1.50675,1.507,351600000.0
2009-05-15 07:40:00,1.5071,1.5074,1.50675,1.5069,395800000.0
2009-05-15 07:45:00,1.5069,1.5072,1.50655,1.5071,758800000.0
2009-05-15 07:50:00,1.5071,1.5072,1.5071,1.5071,153000000.0
2009-05-15 07:55:00,1.507,1.50725,1.50665,1.5071,313200000.0
2009-05-15 08:00:00,1.5071,1.5071,1.5056,1.50635,1252900000.0
2009-05-15 08:05:00,1.5064,1.5065,1.50565,1.5058,1442600000.0
2009-05-15 08:10:00,1.5058,1.5061,1.5058,1.5059,890400000.0
2009-05-15 08:15:00,1.5059,1.5059,1.5053,1.5056,1367200000.0
2009-05-15 08:20:00,1.5056,1.50615,1.50545,1.50585,363600000.0
2009-05-15 08:25:00,1.50585,1.50645,1.5057,1.50585,808400002.0
2009-05-15 08:30:00,1.5057,1.5057,1.50515,1.5054,1018000000.0
2009-05-15 08:35:00,1.5054,1.5055,1.50525,1.5054,902400000.0
2009-05-15 08:40:00,1.5054,1.5058,1.5054,1.50555,997000002.0
2009-05-15 08:45:00,1.50555,1.5057,1.50515,1.50565,860000000.0
2009-05-15 08:50:00,1.50565,1.50575,1.5053,1.5054,581400000.0
2009-05-15 08:55:00,1.50545,1.50575,1.5051,1.50545,1316000000.0
2009-05-15 09:00:00,1.5056,1.5062,1.50555,1.50585,738800000.0
2009-05-15 09:05:00,1.50585,1.50615,1.5052,1.5056,1973000000.0
2009-05-15 09:10:00,1.5056,1.50645,1.5055,1.5057,1247400000.0
2009-05-15 09:15:00,1.5058,1.5065,1.50575,1.5062,1793400001.0
2009-05-15 09:20:00,1.50615,1.50615,1.5054,1.5056,1178800000.0
2009-05-15 09:25:00,1.5056,1.506,1.50545,1.50575,1095800000.0
2009-05-15 09:30:00,1.5058,1.50595,1.5057,1.5058,740800000.0
2009-05-15 09:35:00,1.5058,1.50585,1.5057,1.5057,540200000.0
2009-05-15 09:40:00,1.5057,1.5059,1.5057,1.5058,487200000.0
2009-05-15 09:45:00,1.5058,1.50615,1.5056,1.5059,1179200000.0
2009-05-15 09:50:00,1.5059,1.506,1.50465,1.5047,1040800000.0
2009-05-15 09:55:00,1.5047,1.50515,1.504,1.50425,1455700000.0
2009-05-15 10:00:00,1.50425,1.50455,1.5042,1.5045,1404599999.0
2009-05-15 10:05:00,1.5045,1.50475,1.5042,1.5046,854000000.0
2009-05-15 10:10:00,1.5045,1.5045,1.50425,1.5044,677600000.0
2009-05-15 10:15:00,1.50455,1.50475,1.504,1.5041,1054000000.0
2009-05-15 10:20:00,1.5041,1.5043,1.504,1.5042,777600000.0
2009-05-15 10:25:00,1.5042,1.5043,1.50405,1.5041,281200000.0
2009-05-15 10:30:00,1.50405,1.5043,1.504,1.5041,551000000.0
2009-05-15 10:35:00,1.5041,1.5042,1.5039,1.504,875000002.0
2009-05-15 10:40:00,1.50395,1.50425,1.50395,1.5041,1039800000.0
2009-05-15 10:45:00,1.5041,1.5041,1.50355,1.50365,2032400004.0
2009-05-15 10:50:00,1.5037,1.504,1.50365,1.5039,911400000.0
2009-05-15 10:55:00,1.504,1.50405,1.50355,1.50355,950800000.0
2009-05-15 11:00:00,1.50355,1.504,1.50355,1.5039,1004199999.0
2009-05-15 11:05:00,1.5039,1.5041,1.5036,1.5038,1244800000.0
2009-05-15 11:10:00,1.50385,1.504,1.50345,1.50375,1135000000.0
2009-05-15 11:15:00,1.5038,1.50425,1.5036,1.504,1466399999.0
2009-05-15 11:20:00,1.504,1.5042,1.50395,1.5041,766800000.0
2009-05-15 11:25:00,1.5041,1.50425,1.504,1.5041,965400000.0
2009-05-15 11:30:00,1.5041,1.50425,1.5035,1.5035,1238000000.0
2009-05-15 11:35:00,1.50355,1.50375,1.5031,1.50355,1228900000.0
2009-05-15 11:40:00,1.5035,1.50435,1.50345,1.5039,1386000000.0
2009-05-15 11:45:00,1.50385,1.50395,1.5036,1.5038,685000000.0
2009-05-15 11:50:00,1.5038,1.50385,1.50345,1.5035,1098200000.0
2009-05-15 11:55:00,1.5035,1.5035,1.5031,1.5034,758400000.0
2009-05-15 12:00:00,1.5034,1.5036,1.5031,1.5034,1030000000.0
2009-05-15 12:05:00,1.50345,1.50345,1.503,1.5032,479200000.0
2009-05-15 12:10:00,1.5032,1.50335,1.50305,1.5031,248600000.0
2009-05-15 12:15:00,1.5031,1.50315,1.5029,1.503,994400000.0
2009-05-15 12:20:00,1.50305,1.5031,1.5027,1.5029,1107200000.0
2009-05-15 12:25:00,1.50295,1.50335,1.5028,1.5029,1073800000.0
2009-05-15 12:30:00,1.50295,1.50295,1.5026,1.5029,1116800000.0
2009-05-15 12:35:00,1.50275,1.50285,1.5025,1.5027,1281599999.0
2009-05-15 12:40:00,1.5027,1.50295,1.5026,1.5028,873800000.0
2009-05-15 12:45:00,1.5028,1.50325,1.50265,1.50285,725400000.0
2009-05-15 12:50:00,1.50285,1.50295,1.5026,1.50295,440600000.0
2009-05-15 12:55:00,1.503,1.5032,1.5028,1.50315,642600000.0
2009-05-15 13:00:00,1.50305,1.5034,1.50285,1.50335,739800000.0
2009-05-15 13:05:00,1.5034,1.5036,1.50325,1.5034,914600000.0
2009-05-15 13:10:00,1.5034,1.50395,1.50335,1.50355,961400000.0
2009-05-15 13:15:00,1.50355,1.5036,1.50335,1.5036,503800000.0
2009-05-15 13:20:00,1.50365,1.50365,1.5034,1.50345,386400000.0
2009-05-15 13:25:00,1.50345,1.50365,1.50335,1.5034,646400000.0
2009-05-15 13:30:00,1.5034,1.5034,1.50285,1.50305,746800000.0
2009-05-15 13:35:00,1.503,1.5034,1.503,1.5033,677400000.0
2009-05-15 13:40:00,1.5033,1.5036,1.50325,1.5034,965200000.0
2009-05-15 13:45:00,1.5034,1.5039,1.50335,1.50335,885800000.0
2009-05-15 13:50:00,1.50335,1.5035,1.50315,1.50345,936400000.0
2009-05-15 13:55:00,1.50345,1.50375,1.50315,1.50345,1979600000.0
2009-05-15 14:00:00,1.50345,1.5037,1.5026,1.5027,1557400000.0
2009-05-15 14:05:00,1.50275,1.50275,1.5024,1.5024,1544200000.0
2009-05-15 14:10:00,1.5024,1.5027,1.5022,1.5022,1336400000.0
2009-05-15 14:15:00,1.5022,1.5027,1.50215,1.50255,1871200000.0
2009-05-15 14:20:00,1.50255,1.5026,1.5022,1.5023,1645400000.0
2009-05-15 14:25:00,1.5023,1.50275,1.50195,1.5027,1428800000.0
2009-05-15 14:30:00,1.5027,1.50345,1.50245,1.5034,1664100000.0
2009-05-15 14:35:00,1.5034,1.5035,1.5031,1.5031,1263800000.0
2009-05-15 14:40:00,1.5031,1.5034,1.50305,1.5031,1508200000.0
2009-05-15 14:45:00,1.5031,1.5032,1.5026,1.5028,1650200000.0
2009-05-15 14:50:00,1.5028,1.503,1.5026,1.5028,1357400000.0
2009-05-15 14:55:00,1.50275,1.5034,1.50265,1.50315,1371800000.0
2009-05-15 15:00:00,1.5031,1.50345,1.50285,1.5034,841800000.0
2009-05-15 15:05:00,1.5034,1.5035,1.50325,1.5033,870800000.0
2009-05-15 15:10:00,1.50335,1.50365,1.5033,1.50345,1357000004.0
2009-05-15 15:15:00,1.50345,1.5038,1.5033,1.50365,1293400000.0
2009-05-15 15:20:00,1.50375,1.5039,1.5035,1.50355,1472600000.0
2009-05-15 15:25:00,1.50355,1.5037,1.5035,1.5035,1037800000.0
2009-05-15 15:30:00,1.5035,1.50375,1.50345,1.50365,1317400000.0
2009-05-15 15:35:00,1.50355,1.5038,1.5034,1.5035,1748799998.0
2009-05-15 15:40:00,1.5035,1.5036,1.5033,1.5035,1823599996.0
2009-05-15 15:45:00,1.5035,1.5036,1.50325,1.50335,1423000000.0
2009-05-15 15:50:00,1.50345,1.5035,1.50255,1.503,1733400000.0
2009-05-15 15:55:00,1.50295,1.5033,1.5025,1.5028,2013450000.0
2009-05-15 16:00:00,1.5028,1.5029,1.50225,1.5025,1711200000.0
2009-05-15 16:05:00,1.5025,1.50305,1.5021,1.50265,1578700000.0
2009-05-15 16:10:00,1.50265,1.50275,1.5023,1.50235,1103800000.0
2009-05-15 16:15:00,1.5023,1.5032,1.5023,1.5029,1625900002.0
2009-05-15 16:20:00,1.5028,1.5032,1.50265,1.503,1459600000.0
2009-05-15 16:25:00,1.503,1.5032,1.50265,1.503,1207000000.0
2009-05-15 16:30:00,1.503,1.5033,1.5028,1.50295,1774000000.0
2009-05-15 16:35:00,1.5029,1.5031,1.5029,1.503,649800000.0
2009-05-15 16:40:00,1.503,1.50315,1.5028,1.5029,1217400000.0
2009-05-15 16:45:00,1.5029,1.503,1.50245,1.5025,1203400000.0
2009-05-15 16:50:00,1.5025,1.5027,1.50205,1.5023,1100700000.0
2009-05-15 16:55:00,1.5022,1.50225,1.5016,1.50165,1393600000.0
2009-05-15 17:00:00,1.5017,1.50215,1.50115,1.50215,1369400000.0
2009-05-15 17:05:00,1.5021,1.5023,1.50145,1.50195,1260400000.0
2009-05-15 17:10:00,1.502,1.5021,1.5017,1.5018,964400000.0
2009-05-15 17:15:00,1.50185,1.50195,1.5015,1.5017,1173000000.0
2009-05-15 17:20:00,1.5017,1.5017,1.5008,1.5012,1723000000.0
2009-05-15 17:25:00,1.5011,1.5015,1.50095,1.5015,1524400000.0
2009-05-15 17:30:00,1.5015,1.5016,1.5012,1.5014,1288000000.0
2009-05-15 17:35:00,1.5014,1.50175,1.5012,1.50165,1184200000.0
2009-05-15 17:40:00,1.5017,1.5021,1.50145,1.50205,1473000000.0
2009-05-15 17:45:00,1.502,1.50295,1.50195,1.5028,1361800000.0
2009-05-15 17:50:00,1.5028,1.5049,1.5027,1.50425,2474999999.0
2009-05-15 17:55:00,1.50425,1.50735,1.50425,1.5072,2737300003.0
2009-05-15 18:00:00,1.5072,1.5107,1.5072,1.50885,1834300001.0
2009-05-15 18:05:00,1.5088,1.51235,1.5087,1.5099,1855000000.0
2009-05-15 18:10:00,1.5099,1.5145,1.5099,1.512,2456700001.0
2009-05-15 18:15:00,1.5121,1.51345,1.51045,1.513,1926800000.0
2009-05-15 18:20:00,1.5129,1.5129,1.5115,1.512,1421200000.0
2009-05-15 18:25:00,1.512,1.51215,1.50935,1.51005,1802000000.0
2009-05-15 18:30:00,1.51005,1.51155,1.51,1.51095,1175000000.0
2009-05-15 18:35:00,1.51095,1.5112,1.51015,1.5111,1229600000.0
2009-05-15 18:40:00,1.5111,1.5115,1.5108,1.5115,1022400000.0
2009-05-15 18:45:00,1.5116,1.51315,1.5115,1.513,872100000.0
2009-05-15 18:50:00,1.513,1.5132,1.51235,1.5129,874700000.0
2009-05-15 18:55:00,1.513,1.5133,1.5126,1.51285,1105900000.0
2009-05-15 19:00:00,1.5128,1.5131,1.51145,1.5118,1208600000.0
2009-05-15 19:05:00,1.5118,1.5119,1.5113,1.5115,552800000.0
2009-05-15 19:10:00,1.51155,1.51165,1.5115,1.51155,155200000.0
2009-05-15 19:15:00,1.51165,1.51215,1.5114,1.5116,539200000.0
2009-05-15 19:20:00,1.51175,1.5124,1.5113,1.5123,1116000000.0
2009-05-15 19:25:00,1.51225,1.5124,1.5115,1.51175,981000000.0
2009-05-15 19:30:00,1.512,1.51255,1.5114,1.5123,1186800000.0
2009-05-15 19:35:00,1.5124,1.51325,1.5123,1.5129,1540200000.0
2009-05-15 19:40:00,1.513,1.51315,1.51245,1.51305,922799999.0
2009-05-15 19:45:00,1.51305,1.5139,1.51295,1.51355,1159600000.0
2009-05-15 19:50:00,1.5136,1.5142,1.513,1.51405,937000000.0
2009-05-15 19:55:00,1.5142,1.5143,1.51345,1.5135,882000000.0
2009-05-15 20:00:00,1.5135,1.5139,1.51305,1.5138,961600000.0
2009-05-15 20:05:00,1.5138,1.51435,1.5132,1.5142,894200000.0
2009-05-15 20:10:00,1.5142,1.5144,1.5123,1.5128,1102900000.0
2009-05-15 20:15:00,1.5128,1.51335,1.51235,1.5132,544200000.0
2009-05-15 20:20:00,1.5132,1.5136,1.51305,1.5136,515000000.0
2009-05-15 20:25:00,1.5136,1.5138,1.5134,1.5137,595200000.0
2009-05-15 20:30:00,1.5137,1.5138,1.5135,1.5135,629000000.0
2009-05-15 20:35:00,1.51355,1.5141,1.5135,1.514,641600000.0
2009-05-15 20:40:00,1.514,1.51415,1.5138,1.5139,768400000.0
2009-05-15 20:45:00,1.5139,1.5139,1.5134,1.5137,878200000.0
2009-05-15 20:50:00,1.5137,1.5137,1.5133,1.5133,898800000.0
2009-05-15 20:55:00,1.5133,1.5137,1.5125,1.5133,876000000.0
2009-05-15 21:00:00,1.5133,1.5139,1.5132,1.5133,313600000.0
2009-05-15 21:05:00,1.5133,1.5136,1.5129,1.5133,360800000.0
2009-05-15 21:10:00,1.5134,1.5136,1.5133,1.5134,266800000.0
2009-05-15 21:15:00,1.5134,1.5134,1.51215,1.5133,872200000.0
2009-05-15 21:20:00,1.5133,1.5138,1.5132,1.5136,468200000.0
2009-05-15 21:25:00,1.5136,1.5139,1.51305,1.51335,364400000.0
2009-05-15 21:30:00,1.51335,1.5134,1.51285,1.51325,528200000.0
2009-05-15 21:35:00,1.51325,1.5135,1.5132,1.51345,162200000.0
2009-05-15 21:40:00,1.5134,1.5134,1.5131,1.51325,404000000.0
2009-05-15 21:45:00,1.5133,1.51345,1.51275,1.5131,610300000.0
2009-05-15 21:50:00,1.51295,1.5136,1.51275,1.5136,544800000.0
2009-05-15 21:55:00,1.51355,1.51365,1.51285,1.5135,531200000.0
2009-05-15 22:00:00,1.5135,1.5137,1.51296,1.51325,323800000.0
2009-05-15 22:05:00,1.5133,1.51385,1.51325,1.5135,323400000.0
2009-05-15 22:10:00,1.5135,1.5139,1.5133,1.5135,630100000.0
2009-05-15 22:15:00,1.5135,1.5139,1.5131,1.5135,155600000.0
2009-05-15 22:20:00,1.5136,1.51385,1.5135,1.51365,161200000.0
2009-05-15 22:25:00,1.5138,1.5138,1.51305,1.51365,368800000.0
2009-05-15 22:30:00,1.5137,1.51375,1.5133,1.51365,140400000.0
2009-05-15 22:35:00,1.5138,1.51395,1.5129,1.5129,274000000.0
2009-05-15 22:40:00,1.5135,1.51355,1.5131,1.5135,169000000.0
2009-05-15 22:45:00,1.5135,1.51375,1.51315,1.5135,254800000.0
2009-05-15 22:50:00,1.5135,1.5138,1.51315,1.5134,245800000.0
2009-05-15 22:55:00,1.51335,1.51375,1.51245,1.51315,154600000.0
2009-05-17 23:00:00,1.51237,1.5127,1.51237,1.51245,423400000.0
2009-05-17 23:05:00,1.51245,1.5127,1.51245,1.51245,79800000.0
2009-05-17 23:10:00,1.5126,1.5126,1.5116,1.5117,86400000.0
2009-05-17 23:15:00,1.5119,1.5126,1.51155,1.51155,79800000.0
2009-05-17 23:20:00,1.5118,1.5126,1.5115,1.5126,148200000.0
2009-05-17 23:25:00,1.51205,1.51216,1.51187,1.51215,125000000.0
2009-05-17 23:30:00,1.51187,1.51235,1.5118,1.51223,437400000.0
2009-05-17 23:35:00,1.51224,1.5128,1.51125,1.5128,155400000.0
2009-05-17 23:40:00,1.5128,1.51335,1.51199,1.51233,83800000.0
2009-05-17 23:45:00,1.51245,1.5131,1.51198,1.51206,69000000.0
2009-05-17 23:50:00,1.5131,1.5131,1.5124,1.5131,248200000.0
2009-05-17 23:55:00,1.512,1.5131,1.512,1.5131,119800000.0
2009-05-18 00:00:00,1.5131,1.5131,1.51285,1.5129,37000000.0
2009-05-18 00:05:00,1.5129,1.5131,1.51265,1.51265,221200000.0
2009-05-18 00:10:00,1.51275,1.51275,1.51255,1.51265,380800000.0
2009-05-18 00:15:00,1.5126,1.5129,1.5126,1.51265,248400000.0
2009-05-18 00:20:00,1.51255,1.51295,1.51238,1.51295,674600003.0
2009-05-18 00:25:00,1.5129,1.51305,1.5127,1.5127,734799997.0
2009-05-18 00:30:00,1.5127,1.5128,1.5126,1.5126,653400016.0
2009-05-18 00:35:00,1.5126,1.5126,1.51245,1.5126,568800029.0
2009-05-18 00:40:00,1.5126,1.5126,1.5126,1.5126,1420800074.0
2009-05-18 00:45:00,1.51225,1.5124,1.51225,1.51235,249400000.0
2009-05-18 00:50:00,1.51235,1.51355,1.51235,1.5134,1754199993.0
2009-05-18 00:55:00,1.5134,1.51345,1.51305,1.5132,911599995.0
2009-05-18 01:00:00,1.51335,1.51355,1.51295,1.5131,752999996.0
2009-05-18 01:05:00,1.5131,1.5131,1.51275,1.513,134400000.0
2009-05-18 01:10:00,1.5131,1.5135,1.5129,1.5134,47100000.0
2009-05-18 01:15:00,1.5134,1.5134,1.51275,1.5129,178600000.0
2009-05-18 01:20:00,1.5129,1.5133,1.5127,1.5133,116000000.0
2009-05-18 01:25:00,1.51275,1.51355,1.51275,1.51305,105600000.0
2009-05-18 01:30:00,1.5132,1.51325,1.513,1.51305,31000000.0
2009-05-18 01:35:00,1.51295,1.51495,1.51285,1.5138,856300000.0
2009-05-18 01:40:00,1.5139,1.514,1.5138,1.5139,136200000.0
2009-05-18 01:45:00,1.5139,1.5139,1.51325,1.51335,113200000.0
2009-05-18 01:50:00,1.51365,1.5138,1.513,1.5132,515199985.0
2009-05-18 01:55:00,1.513,1.5132,1.5125,1.513,361000000.0
2009-05-18 02:00:00,1.513,1.513,1.51225,1.5123,3131600009.0
2009-05-18 02:05:00,1.5123,1.51235,1.5121,1.5121,1847599957.0
2009-05-18 02:10:00,1.5121,1.51215,1.5119,1.512,457199996.0
2009-05-18 02:15:00,1.512,1.5121,1.51185,1.5119,4443599999.0
2009-05-18 02:20:00,1.512,1.5126,1.51185,1.5121,2588300007.0
2009-05-18 02:25:00,1.5121,1.5122,1.51152,1.51166,3122999982.0
2009-05-18 02:30:00,1.51165,1.51215,1.51156,1.5121,3135599968.0
2009-05-18 02:35:00,1.5121,1.5121,1.51135,1.5116,141600000.0
2009-05-18 02:40:00,1.5116,1.512,1.5114,1.512,1482599991.0
2009-05-18 02:45:00,1.5119,1.5122,1.51185,1.51193,246000000.0
2009-05-18 02:50:00,1.5122,1.5122,1.5114,1.5114,1871600000.0
2009-05-18 02:55:00,1.51156,1.5117,1.5115,1.51165,403000003.0
2009-05-18 03:00:00,1.51165,1.5117,1.5113,1.5115,1638800037.0
2009-05-18 03:05:00,1.5115,1.51175,1.5114,1.5116,3102400017.0
2009-05-18 03:10:00,1.51165,1.51185,1.5115,1.5116,189400000.0
2009-05-18 03:15:00,1.5116,1.5117,1.5114,1.5114,594400000.0
2009-05-18 03:20:00,1.5114,1.5114,1.511,1.5111,139000000.0
2009-05-18 03:25:00,1.5111,1.51115,1.5111,1.5111,146000000.0
2009-05-18 03:30:00,1.5111,1.51145,1.5111,1.5114,284400000.0
2009-05-18 03:35:00,1.5115,1.5116,1.5108,1.5109,2099600001.0
2009-05-18 03:40:00,1.5108,1.51135,1.5108,1.51125,713200006.0
2009-05-18 03:45:00,1.5113,1.5113,1.5109,1.5111,430000000.0
2009-05-18 03:50:00,1.5111,1.51135,1.5109,1.5112,251600000.0
2009-05-18 03:55:00,1.5112,1.5112,1.5105,1.5108,1518299994.0
2009-05-18 04:00:00,1.5108,1.5108,1.51055,1.5108,996199953.0
2009-05-18 04:05:00,1.5107,1.51084,1.5104,1.5108,784399969.0
2009-05-18 04:10:00,1.5108,1.51085,1.5104,1.5107,540899986.0
2009-05-18 04:15:00,1.51045,1.5108,1.51045,1.5107,178800000.0
2009-05-18 04:20:00,1.5107,1.51095,1.51065,1.5109,548799999.0
2009-05-18 04:25:00,1.51095,1.51155,1.5108,1.51085,289400002.0
2009-05-18 04:30:00,1.51085,1.51085,1.5107,1.51075,31600000.0
2009-05-18 04:35:00,1.51075,1.5111,1.51075,1.5109,119600000.0
2009-05-18 04:40:00,1.5109,1.51125,1.51035,1.5106,790500007.0
2009-05-18 04:45:00,1.5107,1.511,1.5107,1.511,181400000.0
2009-05-18 04:50:00,1.5109,1.5112,1.5108,1.5111,360000000.0
2009-05-18 04:55:00,1.5111,1.51115,1.511,1.51115,505000000.0
2009-05-18 05:00:00,1.51115,1.51115,1.5109,1.511,576600000.0
2009-05-18 05:05:00,1.511,1.511,1.51075,1.5108,470000000.0
2009-05-18 05:10:00,1.5108,1.5114,1.5108,1.5113,417700000.0
2009-05-18 05:15:00,1.51125,1.5114,1.5108,1.5112,297599999.0
2009-05-18 05:20:00,1.51125,1.51135,1.51095,1.511,330600000.0
2009-05-18 05:25:00,1.511,1.51125,1.511,1.5111,56200000.0
2009-05-18 05:30:00,1.51105,1.5115,1.51105,1.5115,208400000.0
2009-05-18 05:35:00,1.5115,1.5115,1.51127,1.51135,106200000.0
2009-05-18 05:40:00,1.5115,1.5115,1.5111,1.51135,523400021.0
2009-05-18 05:45:00,1.51145,1.5116,1.5109,1.5109,290400000.0
2009-05-18 05:50:00,1.5109,1.51115,1.5109,1.51105,118400000.0
2009-05-18 05:55:00,1.51105,1.51115,1.5109,1.51115,240000000.0
2009-05-18 06:00:00,1.51115,1.5114,1.51105,1.51105,88200000.0
2009-05-18 06:05:00,1.51115,1.5112,1.51105,1.51115,159600000.0
2009-05-18 06:10:00,1.51115,1.5112,1.51065,1.511,318400000.0
2009-05-18 06:15:00,1.511,1.5113,1.51095,1.5112,130600000.0
2009-05-18 06:20:00,1.5112,1.5112,1.51075,1.5112,180200000.0
2009-05-18 06:25:00,1.5108,1.5112,1.5108,1.5109,91600000.0
2009-05-18 06:30:00,1.51095,1.5113,1.51085,1.5109,148600000.0
2009-05-18 06:35:00,1.51085,1.5112,1.5105,1.5106,1742400002.0
2009-05-18 06:40:00,1.5106,1.5107,1.5103,1.51055,1189799999.0
2009-05-18 06:45:00,1.51055,1.5107,1.5104,1.51045,185000000.0
2009-05-18 06:50:00,1.51045,1.5108,1.51045,1.51065,295400000.0
2009-05-18 06:55:00,1.51065,1.5108,1.51045,1.5107,203000000.0
2009-05-18 07:00:00,1.5107,1.51105,1.5107,1.5109,516000000.0
2009-05-18 07:05:00,1.5109,1.511,1.51065,1.511,212600000.0
2009-05-18 07:10:00,1.511,1.51115,1.5107,1.5111,317400000.0
2009-05-18 07:15:00,1.51115,1.5115,1.51105,1.5114,202200000.0
2009-05-18 07:20:00,1.5114,1.51165,1.5114,1.5116,670399998.0
2009-05-18 07:25:00,1.5116,1.5117,1.5115,1.5117,531000000.0
2009-05-18 07:30:00,1.5117,1.5117,1.511,1.5111,198600000.0
2009-05-18 07:35:00,1.5111,1.5112,1.51055,1.5107,979699996.0
2009-05-18 07:40:00,1.5108,1.5112,1.5098,1.5111,861199998.0
2009-05-18 07:45:00,1.5111,1.51185,1.51105,1.51155,471399999.0
2009-05-18 07:50:00,1.51155,1.5117,1.51035,1.51055,348700000.0
2009-05-18 07:55:00,1.51055,1.511,1.5101,1.511,942600000.0
2009-05-18 08:00:00,1.511,1.51135,1.511,1.51105,405500000.0
2009-05-18 08:05:00,1.5112,1.5113,1.5107,1.5107,1285799996.0
2009-05-18 08:10:00,1.5107,1.51125,1.5105,1.5111,580000001.0
2009-05-18 08:15:00,1.5111,1.51255,1.511,1.51185,1573600003.0
2009-05-18 08:20:00,1.5118,1.512,1.51085,1.5115,939899997.0
2009-05-18 08:25:00,1.5114,1.51165,1.5113,1.5116,847600002.0
2009-05-18 08:30:00,1.5116,1.51165,1.5111,1.5112,955200014.0
2009-05-18 08:35:00,1.5112,1.51205,1.5108,1.51195,4399299971.0
2009-05-18 08:40:00,1.5119,1.5129,1.5119,1.5127,1601700003.0
2009-05-18 08:45:00,1.5127,1.5133,1.5127,1.5128,2134200001.0
2009-05-18 08:50:00,1.5128,1.5128,1.51265,1.5127,380300000.0
2009-05-18 08:55:00,1.5126,1.5127,1.5118,1.51205,2063800005.0
2009-05-18 09:00:00,1.512,1.51275,1.512,1.5127,1867299996.0
2009-05-18 09:05:00,1.5127,1.5129,1.51245,1.51275,1231700002.0
2009-05-18 09:10:00,1.5128,1.5135,1.51275,1.5135,1010199995.0
2009-05-18 09:15:00,1.5135,1.5143,1.51345,1.51365,2500400006.0
2009-05-18 09:20:00,1.51359,1.51376,1.5127,1.5128,3598399994.0
2009-05-18 09:25:00,1.5129,1.51315,1.5126,1.5129,2991199964.0
2009-05-18 09:30:00,1.5129,1.5135,1.5128,1.5132,1517499999.0
2009-05-18 09:35:00,1.5132,1.5135,1.513,1.5134,864199996.0
2009-05-18 09:40:00,1.5134,1.5135,1.51305,1.5132,1722199995.0
2009-05-18 09:45:00,1.5133,1.5135,1.5131,1.51315,1133300000.0
2009-05-18 09:50:00,1.5132,1.5133,1.51255,1.5126,2297999987.0
2009-05-18 09:55:00,1.5126,1.5126,1.51214,1.5124,2055800011.0
2009-05-18 10:00:00,1.51235,1.51305,1.5123,1.5123,1727600000.0
2009-05-18 10:05:00,1.5124,1.5132,1.5124,1.51295,2627400002.0
2009-05-18 10:10:00,1.51295,1.5131,1.51235,1.5125,1977199997.0
2009-05-18 10:15:00,1.5126,1.51295,1.5123,1.51285,1693400000.0
2009-05-18 10:20:00,1.51305,1.5132,1.5128,1.5129,1955800003.0
2009-05-18 10:25:00,1.5129,1.51355,1.5128,1.5134,1320199998.0
2009-05-18 10:30:00,1.5133,1.5138,1.51305,1.5134,1981400000.0
2009-05-18 10:35:00,1.5134,1.51345,1.5123,1.5129,2140999997.0
2009-05-18 10:40:00,1.5129,1.51355,1.51275,1.51345,2261600004.0
2009-05-18 10:45:00,1.51345,1.5136,1.51315,1.51345,1632800002.0
2009-05-18 10:50:00,1.5135,1.5137,1.51301,1.51323,2353400006.0
2009-05-18 10:55:00,1.51353,1.5139,1.51315,1.51355,2173200000.0
2009-05-18 11:00:00,1.5135,1.51485,1.51345,1.5137,1814200000.0
2009-05-18 11:05:00,1.5137,1.5138,1.51285,1.5131,2300400000.0
2009-05-18 11:10:00,1.51315,1.5132,1.51245,1.5127,1622799999.0
2009-05-18 11:15:00,1.5127,1.5129,1.51235,1.51275,1415200001.0
2009-05-18 11:20:00,1.51275,1.5132,1.5126,1.5132,1148200000.0
2009-05-18 11:25:00,1.513,1.51335,1.5129,1.51305,1852800000.0
2009-05-18 11:30:00,1.5131,1.5133,1.51295,1.5132,1484399999.0
2009-05-18 11:35:00,1.5132,1.5134,1.5131,1.5132,916399998.0
2009-05-18 11:40:00,1.5132,1.51345,1.5126,1.5126,1813600000.0
2009-05-18 11:45:00,1.5126,1.5127,1.5122,1.51235,1130400000.0
2009-05-18 11:50:00,1.51235,1.51245,1.512,1.5121,1715200000.0
2009-05-18 11:55:00,1.51205,1.5123,1.5114,1.5122,1099400000.0
2009-05-18 12:00:00,1.5122,1.5127,1.5121,1.5125,1485800000.0
2009-05-18 12:05:00,1.5125,1.5127,1.5122,1.5125,866400000.0
2009-05-18 12:10:00,1.5124,1.5124,1.5119,1.5122,1189400000.0
2009-05-18 12:15:00,1.5122,1.51235,1.5117,1.51235,1186800000.0
2009-05-18 12:20:00,1.5123,1.5124,1.512,1.5123,1294000000.0
2009-05-18 12:25:00,1.5123,1.5123,1.512,1.51215,1278400000.0
2009-05-18 12:30:00,1.51215,1.51215,1.51195,1.51205,632600000.0
2009-05-18 12:35:00,1.512,1.51225,1.5119,1.51215,1182800000.0
2009-05-18 12:40:00,1.5122,1.5122,1.5118,1.5118,998600000.0
2009-05-18 12:45:00,1.5118,1.512,1.5112,1.5112,527200000.0
2009-05-18 12:50:00,1.5112,1.51235,1.511,1.5113,1100100000.0
2009-05-18 12:55:00,1.5113,1.5116,1.5107,1.5107,1290800000.0
2009-05-18 13:00:00,1.51075,1.5109,1.5091,1.5103,1968999996.0
2009-05-18 13:05:00,1.5103,1.5106,1.5101,1.5102,765800000.0
2009-05-18 13:10:00,1.5102,1.51085,1.5102,1.5103,1455000000.0
2009-05-18 13:15:00,1.51035,1.51115,1.51025,1.51095,1556800001.0
2009-05-18 13:20:00,1.511,1.51135,1.5109,1.5113,1486799999.0
2009-05-18 13:25:00,1.5113,1.51135,1.511,1.5112,543200001.0
2009-05-18 13:30:00,1.51115,1.51125,1.51095,1.511,1675600000.0
2009-05-18 13:35:00,1.511,1.51135,1.511,1.51115,2452000004.0
2009-05-18 13:40:00,1.51115,1.5118,1.5111,1.5118,2165800000.0
2009-05-18 13:45:00,1.5118,1.5118,1.51105,1.5113,1746800000.0
2009-05-18 13:50:00,1.5113,1.5113,1.511,1.511,856800000.0
2009-05-18 13:55:00,1.5111,1.5114,1.51105,1.5114,1306400000.0
2009-05-18 14:00:00,1.51155,1.51185,1.5114,1.51155,1173200000.0
2009-05-18 14:05:00,1.51155,1.5119,1.51145,1.5119,1213000000.0
2009-05-18 14:10:00,1.5118,1.5119,1.5114,1.5114,1319200002.0
2009-05-18 14:15:00,1.51145,1.5115,1.5113,1.5113,1558600000.0
2009-05-18 14:20:00,1.5114,1.5114,1.5107,1.5108,1656600000.0
2009-05-18 14:25:00,1.5108,1.51135,1.5108,1.5113,1687600000.0
2009-05-18 14:30:00,1.5113,1.51135,1.51115,1.5112,612000000.0
2009-05-18 14:35:00,1.5112,1.5112,1.5106,1.51075,1060200000.0
2009-05-18 14:40:00,1.5108,1.5111,1.5108,1.51085,1370800000.0
2009-05-18 14:45:00,1.5108,1.511,1.5107,1.5109,1086800000.0
2009-05-18 14:50:00,1.5109,1.5114,1.51065,1.5114,910800000.0
2009-05-18 14:55:00,1.5114,1.5116,1.5107,1.5107,1199200000.0
2009-05-18 15:00:00,1.5107,1.51165,1.5107,1.5115,1791399998.0
2009-05-18 15:05:00,1.5115,1.51175,1.51135,1.5114,1564400000.0
2009-05-18 15:10:00,1.51135,1.51185,1.51135,1.5116,1577800000.0
2009-05-18 15:15:00,1.51165,1.51185,1.5114,1.5115,1955399995.0
2009-05-18 15:20:00,1.5115,1.512,1.51115,1.5114,2328000000.0
2009-05-18 15:25:00,1.5114,1.5118,1.5112,1.51165,1704800000.0
2009-05-18 15:30:00,1.51175,1.51185,1.51165,1.5117,2148400000.0
2009-05-18 15:35:00,1.5117,1.5118,1.5115,1.51165,1531399999.0
2009-05-18 15:40:00,1.5117,1.512,1.5115,1.5117,1706400001.0
2009-05-18 15:45:00,1.5117,1.5119,1.5116,1.5117,1418000000.0
2009-05-18 15:50:00,1.5117,1.5119,1.51115,1.51115,1484200000.0
2009-05-18 15:55:00,1.5113,1.51155,1.511,1.51115,1520000000.0
2009-05-18 16:00:00,1.5111,1.51135,1.51095,1.5112,1534600000.0
2009-05-18 16:05:00,1.5112,1.51125,1.5107,1.5112,1696200000.0
2009-05-18 16:10:00,1.5112,1.51135,1.5109,1.5111,2606800007.0
2009-05-18 16:15:00,1.5111,1.51135,1.511,1.51125,1696000000.0
2009-05-18 16:20:00,1.51135,1.51165,1.51125,1.5115,1371400001.0
2009-05-18 16:25:00,1.5115,1.5118,1.51125,1.51165,1635799999.0
2009-05-18 16:30:00,1.51165,1.512,1.51145,1.512,2558800001.0
2009-05-18 16:35:00,1.512,1.5121,1.5117,1.51185,1294599996.0
2009-05-18 16:40:00,1.5118,1.5121,1.5115,1.5118,1973400000.0
2009-05-18 16:45:00,1.5117,1.51205,1.5116,1.5119,1567600000.0
2009-05-18 16:50:00,1.5119,1.51195,1.51125,1.51125,1566200000.0
2009-05-18 16:55:00,1.51125,1.5113,1.5102,1.5103,2202800002.0
2009-05-18 17:00:00,1.51025,1.51085,1.50995,1.51015,1452800000.0
2009-05-18 17:05:00,1.51015,1.5105,1.5101,1.51045,1110200000.0
2009-05-18 17:10:00,1.51045,1.5105,1.51025,1.51045,375000000.0
2009-05-18 17:15:00,1.51045,1.51075,1.5096,1.50975,2070200000.0
2009-05-18 17:20:00,1.50975,1.50985,1.50945,1.5095,1678700000.0
2009-05-18 17:25:00,1.5095,1.5099,1.5095,1.5098,1477200000.0
2009-05-18 17:30:00,1.5098,1.5098,1.50965,1.50965,897600000.0
2009-05-18 17:35:00,1.50965,1.5102,1.5096,1.50985,1176000000.0
2009-05-18 17:40:00,1.50985,1.51,1.50955,1.50985,1343800000.0
2009-05-18 17:45:00,1.5099,1.5108,1.5099,1.5105,1760600000.0
2009-05-18 17:50:00,1.5105,1.5105,1.5101,1.51025,1398000000.0
2009-05-18 17:55:00,1.5103,1.5103,1.5096,1.5096,1077600000.0
2009-05-18 18:00:00,1.5096,1.51005,1.5096,1.5097,907200000.0
2009-05-18 18:05:00,1.50965,1.5099,1.50955,1.50975,819000000.0
2009-05-18 18:10:00,1.50975,1.50985,1.5095,1.5096,879800000.0
2009-05-18 18:15:00,1.5096,1.5102,1.50955,1.5101,901800000.0
2009-05-18 18:20:00,1.51,1.51025,1.51,1.5102,424800000.0
2009-05-18 18:25:00,1.5102,1.51045,1.50985,1.5104,956200000.0
2009-05-18 18:30:00,1.5104,1.5108,1.51035,1.5107,908100000.0
2009-05-18 18:35:00,1.5107,1.5108,1.5103,1.5105,1005200000.0
2009-05-18 18:40:00,1.5105,1.51085,1.5102,1.51075,904400000.0
2009-05-18 18:45:00,1.51075,1.5111,1.50965,1.5098,1678000000.0
2009-05-18 18:50:00,1.5098,1.51025,1.5097,1.51,1260800000.0
2009-05-18 18:55:00,1.51,1.51065,1.51,1.5104,842200000.0
2009-05-18 19:00:00,1.5104,1.5106,1.51015,1.5103,1047200000.0
2009-05-18 19:05:00,1.5103,1.5107,1.51025,1.5105,937400000.0
2009-05-18 19:10:00,1.5105,1.51085,1.5104,1.5108,834000000.0
2009-05-18 19:15:00,1.51075,1.51085,1.51065,1.5108,763200000.0
2009-05-18 19:20:00,1.5108,1.5108,1.51025,1.5104,549600000.0
2009-05-18 19:25:00,1.5104,1.51045,1.50995,1.5101,999400000.0
2009-05-18 19:30:00,1.5101,1.51065,1.5101,1.5103,433800000.0
2009-05-18 19:35:00,1.5103,1.5105,1.5102,1.5104,239200000.0
2009-05-18 19:40:00,1.51035,1.51045,1.51,1.5101,577400000.0
2009-05-18 19:45:00,1.5101,1.5103,1.51,1.51025,411600000.0
2009-05-18 19:50:00,1.5102,1.51025,1.51,1.51005,621200000.0
2009-05-18 19:55:00,1.51005,1.51025,1.50985,1.51005,521600000.0
2009-05-18 20:00:00,1.51005,1.51025,1.50985,1.50985,402800000.0
2009-05-18 20:05:00,1.50985,1.5104,1.50985,1.51025,492600000.0
2009-05-18 20:10:00,1.51025,1.5106,1.51005,1.51045,676600000.0
2009-05-18 20:15:00,1.51045,1.51055,1.5101,1.5102,741000000.0
2009-05-18 20:20:00,1.5102,1.5104,1.50985,1.51005,914000000.0
2009-05-18 20:25:00,1.51005,1.51045,1.50975,1.5102,1613000000.0
2009-05-18 20:30:00,1.5102,1.5104,1.5098,1.5102,745600000.0
2009-05-18 20:35:00,1.51025,1.5105,1.51015,1.5105,406000000.0
2009-05-18 20:40:00,1.5105,1.5106,1.51025,1.5105,1010800000.0
2009-05-18 20:45:00,1.5106,1.5108,1.50999,1.51022,584400000.0
2009-05-18 20:50:00,1.5105,1.5107,1.5104,1.5105,511800000.0
2009-05-18 20:55:00,1.5105,1.51075,1.5103,1.5104,632800000.0
2009-05-18 21:00:00,1.5104,1.51065,1.5102,1.51045,680200000.0
2009-05-18 21:05:00,1.51045,1.5106,1.50995,1.5101,478200000.0
2009-05-18 21:10:00,1.5101,1.5105,1.50975,1.51015,1033200000.0
2009-05-18 21:15:00,1.51025,1.5104,1.51005,1.5101,729000000.0
2009-05-18 21:20:00,1.5101,1.5102,1.5101,1.5101,867200001.0
2009-05-18 21:25:00,1.5101,1.5101,1.5097,1.50985,334600000.0
2009-05-18 21:30:00,1.50995,1.51025,1.50975,1.51015,1043600007.0
2009-05-18 21:35:00,1.5104,1.5104,1.50985,1.51005,457300002.0
2009-05-18 21:40:00,1.51,1.5104,1.50995,1.51,647600003.0
2009-05-18 21:45:00,1.51,1.51015,1.50955,1.5098,553200000.0
2009-05-18 21:50:00,1.5098,1.51045,1.5098,1.5099,1386100002.0
2009-05-18 21:55:00,1.5099,1.5102,1.50985,1.5099,1259000000.0
2009-05-18 22:00:00,1.5099,1.5106,1.5098,1.5103,788100001.0
2009-05-18 22:05:00,1.5102,1.5104,1.5099,1.5099,356999999.0
2009-05-18 22:10:00,1.51,1.51065,1.5099,1.5102,396200000.0
2009-05-18 22:15:00,1.51025,1.5105,1.5102,1.51025,351000000.0
2009-05-18 22:20:00,1.51025,1.5107,1.50995,1.5103,448400000.0
2009-05-18 22:25:00,1.5103,1.51055,1.5101,1.51045,919700000.0
2009-05-18 22:30:00,1.5105,1.5107,1.51035,1.51055,387200000.0
2009-05-18 22:35:00,1.51065,1.5107,1.5104,1.5106,228800000.0
2009-05-18 22:40:00,1.51065,1.51075,1.51035,1.5105,166200000.0
2009-05-18 22:45:00,1.51045,1.51085,1.5104,1.51055,184300000.0
2009-05-18 22:50:00,1.51055,1.5109,1.51025,1.51075,312600000.0
2009-05-18 22:55:00,1.51075,1.511,1.51045,1.5108,135700000.0
2009-05-18 23:00:00,1.51085,1.51085,1.51026,1.51065,33200000.0
2009-05-18 23:05:00,1.51065,1.51095,1.5105,1.51095,151200000.0
2009-05-18 23:10:00,1.51095,1.51095,1.5106,1.5106,33600000.0
2009-05-18 23:15:00,1.51035,1.5106,1.51033,1.51055,175400000.0
2009-05-18 23:20:00,1.5106,1.5106,1.50999,1.5105,159000000.0
2009-05-18 23:25:00,1.5105,1.5106,1.51032,1.51055,71700000.0
2009-05-18 23:30:00,1.5104,1.5109,1.51025,1.5106,398400000.0
2009-05-18 23:35:00,1.5106,1.511,1.51045,1.5107,278800000.0
2009-05-18 23:40:00,1.51075,1.51075,1.5104,1.5105,162200000.0
2009-05-18 23:45:00,1.51022,1.5106,1.50991,1.5105,181800000.0
2009-05-18 23:50:00,1.51025,1.5105,1.51018,1.5104,227800000.0
2009-05-18 23:55:00,1.5103,1.51065,1.5103,1.5105,143200000.0
2009-05-19 00:00:00,1.5106,1.51075,1.51045,1.5105,218800000.0
2009-05-19 00:05:00,1.5105,1.5105,1.5105,1.5105,105200000.0
2009-05-19 00:10:00,1.5105,1.51065,1.51035,1.5105,253800000.0
2009-05-19 00:15:00,1.5106,1.51085,1.51014,1.5104,451000000.0
2009-05-19 00:20:00,1.5107,1.5107,1.51022,1.5107,170400000.0
2009-05-19 00:25:00,1.51065,1.5108,1.50996,1.5106,283200000.0
2009-05-19 00:30:00,1.5106,1.5106,1.51025,1.51044,555600000.0
2009-05-19 00:35:00,1.5106,1.5108,1.5105,1.5105,69800000.0
2009-05-19 00:40:00,1.5105,1.5106,1.5105,1.5106,278400000.0
2009-05-19 00:45:00,1.51038,1.51075,1.50995,1.5106,266000000.0
2009-05-19 00:50:00,1.5106,1.51075,1.5105,1.5105,188600000.0
2009-05-19 00:55:00,1.5105,1.5109,1.5105,1.5108,297600000.0
2009-05-19 01:00:00,1.51075,1.5108,1.51035,1.5107,359400000.0
2009-05-19 01:05:00,1.5108,1.5108,1.51035,1.5104,332800000.0
2009-05-19 01:10:00,1.5105,1.5105,1.51023,1.5104,334000000.0
2009-05-19 01:15:00,1.5104,1.51085,1.5104,1.51065,58800000.0
2009-05-19 01:20:00,1.51075,1.5108,1.5107,1.51075,31000000.0
2009-05-19 01:25:00,1.5108,1.51095,1.5107,1.5108,67600000.0
2009-05-19 01:30:00,1.5108,1.5108,1.5106,1.5106,223000000.0
2009-05-19 01:35:00,1.5106,1.5108,1.5106,1.5106,191200000.0
2009-05-19 01:40:00,1.5106,1.5107,1.51026,1.5106,85400000.0
2009-05-19 01:45:00,1.5106,1.5108,1.51045,1.51065,187800000.0
2009-05-19 01:50:00,1.5105,1.51065,1.5105,1.5106,271400000.0
2009-05-19 01:55:00,1.5106,1.5109,1.5106,1.5107,113600000.0
2009-05-19 02:00:00,1.5107,1.51095,1.51065,1.5108,176600000.0
2009-05-19 02:05:00,1.5108,1.51115,1.5106,1.51065,346800000.0
2009-05-19 02:10:00,1.51065,1.51075,1.5106,1.5107,450000000.0
2009-05-19 02:15:00,1.5107,1.51085,1.5107,1.5107,472600000.0
2009-05-19 02:20:00,1.5107,1.5109,1.51045,1.5105,596500000.0
2009-05-19 02:25:00,1.5105,1.5105,1.5101,1.5105,656548000.0
2009-05-19 02:30:00,1.51025,1.5107,1.51025,1.5105,1052600000.0
2009-05-19 02:35:00,1.5105,1.51055,1.5102,1.5102,1011599998.0
2009-05-19 02:40:00,1.5103,1.5112,1.51025,1.5109,768600000.0
2009-05-19 02:45:00,1.5108,1.5109,1.5103,1.51045,605600000.0
2009-05-19 02:50:00,1.5105,1.5105,1.5102,1.5102,696600000.0
2009-05-19 02:55:00,1.5102,1.51045,1.51015,1.5102,1133000000.0
2009-05-19 03:00:00,1.5102,1.5106,1.5102,1.5105,384000000.0
2009-05-19 03:05:00,1.5105,1.51075,1.51015,1.5105,638600000.0
2009-05-19 03:10:00,1.5104,1.5106,1.51035,1.5104,634800000.0
2009-05-19 03:15:00,1.5104,1.5105,1.51015,1.5103,567000000.0
2009-05-19 03:20:00,1.5103,1.5103,1.5101,1.51025,439000000.0
2009-05-19 03:25:00,1.51025,1.5104,1.51015,1.5103,699000000.0
2009-05-19 03:30:00,1.5103,1.5105,1.5102,1.5105,694800000.0
2009-05-19 03:35:00,1.5105,1.51085,1.51035,1.5107,478400000.0
2009-05-19 03:40:00,1.5107,1.51115,1.5107,1.5108,840200000.0
2009-05-19 03:45:00,1.5108,1.5111,1.5106,1.51065,352400000.0
2009-05-19 03:50:00,1.51065,1.5111,1.5106,1.511,138600000.0
2009-05-19 03:55:00,1.511,1.511,1.51085,1.511,443400000.0
2009-05-19 04:00:00,1.511,1.51125,1.511,1.5111,412600000.0
2009-05-19 04:05:00,1.5111,1.51145,1.511,1.5113,364200000.0
2009-05-19 04:10:00,1.51135,1.5114,1.51076,1.51095,143800000.0
2009-05-19 04:15:00,1.5111,1.5114,1.51105,1.5112,677700000.0
2009-05-19 04:20:00,1.5112,1.51135,1.51083,1.51115,228000000.0
2009-05-19 04:25:00,1.5112,1.51135,1.5111,1.5112,159100000.0
2009-05-19 04:30:00,1.51125,1.51165,1.51125,1.5115,207200000.0
2009-05-19 04:35:00,1.51155,1.51175,1.51135,1.51135,615900000.0
2009-05-19 04:40:00,1.5114,1.51195,1.51115,1.5117,899400000.0
2009-05-19 04:45:00,1.51175,1.51205,1.51165,1.5118,489400000.0
2009-05-19 04:50:00,1.5118,1.51215,1.5115,1.51185,325000000.0
2009-05-19 04:55:00,1.51185,1.5119,1.5117,1.5117,330600000.0
2009-05-19 05:00:00,1.51153,1.5118,1.51147,1.5117,202200000.0
2009-05-19 05:05:00,1.5117,1.51205,1.51107,1.5118,169800000.0
2009-05-19 05:10:00,1.51185,1.51215,1.51165,1.5117,189800000.0
2009-05-19 05:15:00,1.5117,1.5117,1.51144,1.5117,158200000.0
2009-05-19 05:20:00,1.5117,1.5121,1.51153,1.5117,252800000.0
2009-05-19 05:25:00,1.51175,1.5119,1.51124,1.5118,305400000.0
2009-05-19 05:30:00,1.5117,1.5118,1.51162,1.51162,238200000.0
2009-05-19 05:35:00,1.51154,1.5118,1.51106,1.51153,156800000.0
2009-05-19 05:40:00,1.5117,1.5118,1.5115,1.5117,320000000.0
2009-05-19 05:45:00,1.5118,1.5118,1.5117,1.5118,294200000.0
2009-05-19 05:50:00,1.5118,1.5119,1.5118,1.5118,100000000.0
2009-05-19 05:55:00,1.5118,1.51195,1.5118,1.51195,103000000.0
2009-05-19 06:00:00,1.5119,1.51205,1.5117,1.51195,378200000.0
2009-05-19 06:05:00,1.5119,1.51205,1.5117,1.5119,292800000.0
2009-05-19 06:10:00,1.5119,1.51215,1.5118,1.5119,289800000.0
2009-05-19 06:15:00,1.51195,1.5121,1.5118,1.51195,101200000.0
2009-05-19 06:20:00,1.51205,1.51205,1.5119,1.5119,138600000.0
2009-05-19 06:25:00,1.5119,1.512,1.51165,1.51175,317000000.0
2009-05-19 06:30:00,1.51185,1.51205,1.5117,1.5117,721200000.0
2009-05-19 06:35:00,1.5117,1.51195,1.5116,1.5118,285600000.0
2009-05-19 06:40:00,1.5118,1.5121,1.5118,1.512,150800000.0
2009-05-19 06:45:00,1.5119,1.51225,1.5119,1.51195,249600000.0
2009-05-19 06:50:00,1.51195,1.51195,1.51141,1.51153,970200000.0
2009-05-19 06:55:00,1.51195,1.5121,1.51175,1.51195,118200000.0
2009-05-19 07:00:00,1.5119,1.5121,1.5117,1.5118,252600000.0
2009-05-19 07:05:00,1.5118,1.51185,1.5116,1.5117,515800000.0
2009-05-19 07:10:00,1.5117,1.5118,1.5117,1.5118,275800000.0
2009-05-19 07:15:00,1.5117,1.5121,1.5117,1.5119,128400000.0
2009-05-19 07:20:00,1.5119,1.51205,1.5118,1.5119,53800000.0
2009-05-19 07:25:00,1.5119,1.5121,1.51185,1.5119,189600000.0
2009-05-19 07:30:00,1.51195,1.51215,1.51185,1.51195,115600000.0
2009-05-19 07:35:00,1.5121,1.5122,1.5118,1.512,142100000.0
2009-05-19 07:40:00,1.51205,1.5121,1.51195,1.5121,94000000.0
2009-05-19 07:45:00,1.51205,1.5122,1.5117,1.5118,82900000.0
2009-05-19 07:50:00,1.5118,1.512,1.5118,1.5119,104400000.0
2009-05-19 07:55:00,1.5119,1.5121,1.5116,1.5118,136400000.0
2009-05-19 08:00:00,1.5117,1.51185,1.51135,1.51165,422000000.0
2009-05-19 08:05:00,1.5117,1.5117,1.51105,1.51135,1033200000.0
2009-05-19 08:10:00,1.5115,1.5119,1.51135,1.51145,655800000.0
2009-05-19 08:15:00,1.51155,1.51215,1.5114,1.5118,708400000.0
2009-05-19 08:20:00,1.51175,1.51225,1.5117,1.5118,719000000.0
2009-05-19 08:25:00,1.5118,1.5124,1.51175,1.5122,692800000.0
2009-05-19 08:30:00,1.5123,1.51235,1.5121,1.5121,1348800001.0
2009-05-19 08:35:00,1.5121,1.5123,1.5121,1.5122,1288000000.0
2009-05-19 08:40:00,1.5122,1.51245,1.51185,1.512,1517000000.0
2009-05-19 08:45:00,1.51195,1.5124,1.5119,1.5122,1560400000.0
2009-05-19 08:50:00,1.51235,1.51235,1.51155,1.5117,1730000000.0
2009-05-19 08:55:00,1.5116,1.51265,1.5116,1.5125,1644348001.0
2009-05-19 09:00:00,1.5125,1.51285,1.5124,1.51275,1753300000.0
2009-05-19 09:05:00,1.51275,1.5136,1.51275,1.5131,2154600000.0
2009-05-19 09:10:00,1.51315,1.51345,1.5127,1.5133,1787400000.0
2009-05-19 09:15:00,1.5133,1.5134,1.5131,1.5134,1340600000.0
2009-05-19 09:20:00,1.5133,1.51355,1.51325,1.51355,1626000000.0
2009-05-19 09:25:00,1.51355,1.51385,1.5133,1.5136,1931999999.0
2009-05-19 09:30:00,1.5136,1.51365,1.5131,1.5135,1486400000.0
2009-05-19 09:35:00,1.5136,1.5136,1.513,1.51315,1480200000.0
2009-05-19 09:40:00,1.51315,1.5133,1.513,1.5131,1148400000.0
2009-05-19 09:45:00,1.5131,1.5133,1.5131,1.5132,1506000000.0
2009-05-19 09:50:00,1.5132,1.5134,1.513,1.5132,1237600000.0
2009-05-19 09:55:00,1.51315,1.51345,1.5131,1.5133,1525000000.0
2009-05-19 10:00:00,1.51335,1.51445,1.5133,1.51405,1724700000.0
2009-05-19 10:05:00,1.51415,1.5143,1.5139,1.5141,1859200003.0
2009-05-19 10:10:00,1.51405,1.51425,1.5139,1.5142,2421200000.0
2009-05-19 10:15:00,1.5142,1.5144,1.51395,1.5141,2076000000.0
2009-05-19 10:20:00,1.5141,1.5141,1.5134,1.5136,2042200000.0
2009-05-19 10:25:00,1.5136,1.5139,1.51345,1.5135,2290000000.0
2009-05-19 10:30:00,1.5135,1.5137,1.5133,1.51335,1430000000.0
2009-05-19 10:35:00,1.51335,1.5136,1.5132,1.5134,1868400000.0
2009-05-19 10:40:00,1.5133,1.5137,1.51295,1.5135,1735000000.0
2009-05-19 10:45:00,1.5136,1.5136,1.513,1.5135,973200000.0
2009-05-19 10:50:00,1.5136,1.51365,1.51277,1.51338,1542800000.0
2009-05-19 10:55:00,1.5136,1.5142,1.5136,1.514,1715000000.0
2009-05-19 11:00:00,1.514,1.51485,1.514,1.5143,2374700000.0
2009-05-19 11:05:00,1.5143,1.5144,1.51355,1.5142,2218800000.0
2009-05-19 11:10:00,1.5142,1.5143,1.5137,1.514,1876200002.0
2009-05-19 11:15:00,1.51395,1.51425,1.51375,1.5142,2038200000.0
2009-05-19 11:20:00,1.5142,1.5145,1.5141,1.5142,1305600000.0
2009-05-19 11:25:00,1.5142,1.51525,1.5141,1.515,2542799998.0
2009-05-19 11:30:00,1.515,1.5151,1.5145,1.51475,1947600000.0
2009-05-19 11:35:00,1.5148,1.5158,1.5147,1.51545,2057600001.0
2009-05-19 11:40:00,1.51545,1.5163,1.51545,1.51605,2012100001.0
2009-05-19 11:45:00,1.516,1.5161,1.5155,1.5156,1335000000.0
2009-05-19 11:50:00,1.51565,1.5159,1.5155,1.5156,1066600000.0
2009-05-19 11:55:00,1.5156,1.5156,1.51485,1.5151,1401200000.0
2009-05-19 12:00:00,1.5151,1.5155,1.5149,1.5154,878800000.0
2009-05-19 12:05:00,1.5154,1.5158,1.5153,1.51565,621800000.0
2009-05-19 12:10:00,1.5156,1.51625,1.5154,1.5161,1332800000.0
2009-05-19 12:15:00,1.5162,1.51635,1.5156,1.51565,1033200000.0
2009-05-19 12:20:00,1.51565,1.51615,1.5156,1.5159,790600000.0
2009-05-19 12:25:00,1.5159,1.5161,1.51545,1.516,1042200000.0
2009-05-19 12:30:00,1.516,1.51645,1.51595,1.51595,1595600000.0
2009-05-19 12:35:00,1.51595,1.5161,1.5157,1.5157,567800000.0
2009-05-19 12:40:00,1.5157,1.51595,1.51565,1.5158,947599999.0
2009-05-19 12:45:00,1.5157,1.51635,1.5156,1.51595,1217900000.0
2009-05-19 12:50:00,1.51595,1.5166,1.51595,1.5164,1555600000.0
2009-05-19 12:55:00,1.5164,1.5164,1.5158,1.5161,1336000000.0
2009-05-19 13:00:00,1.5161,1.51635,1.51595,1.5161,1103200000.0
2009-05-19 13:05:00,1.516,1.5161,1.51565,1.5157,719200000.0
2009-05-19 13:10:00,1.5157,1.5165,1.5157,1.5164,675600000.0
2009-05-19 13:15:00,1.51635,1.5166,1.5161,1.5162,617500000.0
2009-05-19 13:20:00,1.5162,1.51625,1.51595,1.51615,914600000.0
2009-05-19 13:25:00,1.51615,1.5162,1.51555,1.51565,1208599999.0
2009-05-19 13:30:00,1.51565,1.5158,1.5146,1.515,1674400000.0
2009-05-19 13:35:00,1.515,1.51515,1.5148,1.51505,1109800000.0
2009-05-19 13:40:00,1.51505,1.5151,1.5148,1.515,952800000.0
2009-05-19 13:45:00,1.51505,1.5153,1.515,1.515,973600000.0
2009-05-19 13:50:00,1.515,1.5152,1.51485,1.51495,1185800000.0
2009-05-19 13:55:00,1.51495,1.51505,1.51455,1.5146,1132500000.0
2009-05-19 14:00:00,1.5146,1.51485,1.51435,1.5145,1723199997.0
2009-05-19 14:05:00,1.5145,1.51465,1.51425,1.5144,1657400000.0
2009-05-19 14:10:00,1.51445,1.51485,1.5143,1.5145,2022300000.0
2009-05-19 14:15:00,1.5145,1.51475,1.5142,1.51465,1065800000.0
2009-05-19 14:20:00,1.51465,1.51475,1.5143,1.5147,1456200000.0
2009-05-19 14:25:00,1.5147,1.5148,1.5144,1.5144,1176100000.0
2009-05-19 14:30:00,1.51445,1.5145,1.5131,1.5133,2380500000.0
2009-05-19 14:35:00,1.5133,1.51355,1.5128,1.51315,1992200000.0
2009-05-19 14:40:00,1.51315,1.51335,1.513,1.513,1928000000.0
2009-05-19 14:45:00,1.513,1.51335,1.5129,1.51315,1860600000.0
2009-05-19 14:50:00,1.51315,1.51365,1.51305,1.5136,1539800000.0
2009-05-19 14:55:00,1.5136,1.51395,1.51345,1.5138,1498400000.0
2009-05-19 15:00:00,1.5137,1.51415,1.51345,1.5141,1728200000.0
2009-05-19 15:05:00,1.5141,1.51445,1.514,1.5142,1856000000.0
2009-05-19 15:10:00,1.51425,1.51435,1.5138,1.514,1874100000.0
2009-05-19 15:15:00,1.5141,1.51425,1.5138,1.51395,1254400000.0
2009-05-19 15:20:00,1.51385,1.5141,1.51355,1.51365,1688400000.0
2009-05-19 15:25:00,1.51365,1.5137,1.5135,1.5136,678200000.0
2009-05-19 15:30:00,1.5136,1.5137,1.513,1.51315,1619800000.0
2009-05-19 15:35:00,1.51315,1.51355,1.5128,1.51335,1200000000.0
2009-05-19 15:40:00,1.51335,1.5136,1.51335,1.51335,425600000.0
2009-05-19 15:45:00,1.51335,1.5137,1.5131,1.51355,1068500000.0
2009-05-19 15:50:00,1.51355,1.5136,1.51295,1.51305,1731700000.0
2009-05-19 15:55:00,1.51295,1.51385,1.5129,1.5138,1827599999.0
2009-05-19 16:00:00,1.5138,1.51405,1.5131,1.5132,1793600000.0
2009-05-19 16:05:00,1.51325,1.51365,1.5132,1.51345,1067000000.0
2009-05-19 16:10:00,1.51345,1.51365,1.5134,1.51355,379000000.0
2009-05-19 16:15:00,1.51355,1.51385,1.5132,1.5136,1394000000.0
2009-05-19 16:20:00,1.5137,1.5141,1.51365,1.51395,717800000.0
2009-05-19 16:25:00,1.5139,1.51465,1.51385,1.51445,1180800000.0
2009-05-19 16:30:00,1.5145,1.5149,1.5142,1.5147,3494600001.0
2009-05-19 16:35:00,1.5147,1.51495,1.5145,1.5147,3237100000.0
2009-05-19 16:40:00,1.5147,1.515,1.5146,1.5147,2737199999.0
2009-05-19 16:45:00,1.5147,1.5151,1.5146,1.51485,2355599998.0
2009-05-19 16:50:00,1.51485,1.5151,1.5147,1.51495,3715800007.0
2009-05-19 16:55:00,1.51515,1.51515,1.5146,1.515,3568399992.0
2009-05-19 17:00:00,1.515,1.5151,1.5143,1.51435,1933800000.0
2009-05-19 17:05:00,1.5142,1.51465,1.51405,1.51465,1593400000.0
2009-05-19 17:10:00,1.51465,1.51465,1.5138,1.5141,1810000000.0
2009-05-19 17:15:00,1.51405,1.5141,1.5135,1.5137,1343200000.0
2009-05-19 17:20:00,1.5137,1.5138,1.5136,1.5137,715000000.0
2009-05-19 17:25:00,1.5137,1.5138,1.5134,1.51355,1757400000.0
2009-05-19 17:30:00,1.51355,1.51375,1.51335,1.5137,2021000000.0
2009-05-19 17:35:00,1.5136,1.51435,1.5134,1.5142,1858200000.0
2009-05-19 17:40:00,1.5142,1.5145,1.5138,1.5139,1677200000.0
2009-05-19 17:45:00,1.5139,1.51395,1.5131,1.5134,2044400000.0
2009-05-19 17:50:00,1.5134,1.5137,1.5132,1.5132,1665100000.0
2009-05-19 17:55:00,1.5132,1.51345,1.51315,1.51345,1212800000.0
2009-05-19 18:00:00,1.5134,1.5135,1.51295,1.513,962600000.0
2009-05-19 18:05:00,1.513,1.5131,1.51295,1.513,825000000.0
2009-05-19 18:10:00,1.513,1.51325,1.513,1.513,1017000000.0
2009-05-19 18:15:00,1.513,1.5132,1.513,1.5132,529600000.0
2009-05-19 18:20:00,1.5132,1.5133,1.5131,1.5131,631600000.0
2009-05-19 18:25:00,1.5131,1.5133,1.51295,1.513,694700000.0
2009-05-19 18:30:00,1.513,1.51345,1.513,1.51305,1022000000.0
2009-05-19 18:35:00,1.5131,1.5133,1.51305,1.5131,555000000.0
2009-05-19 18:40:00,1.51305,1.5134,1.5129,1.5131,1105600000.0
2009-05-19 18:45:00,1.51305,1.5132,1.51295,1.513,1063000000.0
2009-05-19 18:50:00,1.513,1.5132,1.51295,1.5131,878800000.0
2009-05-19 18:55:00,1.5131,1.5132,1.51295,1.5132,863800000.0
2009-05-19 19:00:00,1.5132,1.51325,1.51295,1.51305,676300000.0
2009-05-19 19:05:00,1.5131,1.51335,1.513,1.5131,810900000.0
2009-05-19 19:10:00,1.5131,1.5132,1.51275,1.5128,580800000.0
2009-05-19 19:15:00,1.51285,1.5132,1.5126,1.5132,565100000.0
2009-05-19 19:20:00,1.5132,1.5136,1.5131,1.5134,936000000.0
2009-05-19 19:25:00,1.5134,1.5137,1.513,1.51355,1033799999.0
2009-05-19 19:30:00,1.51355,1.5137,1.5132,1.5136,901600001.0
2009-05-19 19:35:00,1.5135,1.5135,1.5132,1.5133,711000000.0
2009-05-19 19:40:00,1.51335,1.5135,1.5132,1.5134,788600000.0
2009-05-19 19:45:00,1.5134,1.5136,1.5132,1.51355,692200000.0
2009-05-19 19:50:00,1.5137,1.5138,1.51263,1.5133,868000000.0
2009-05-19 19:55:00,1.51335,1.5134,1.51325,1.51325,439400000.0
2009-05-19 20:00:00,1.5133,1.5134,1.51295,1.5131,580600000.0
2009-05-19 20:05:00,1.5131,1.5133,1.513,1.513,776600000.0
2009-05-19 20:10:00,1.513,1.513,1.5124,1.5125,714600000.0
2009-05-19 20:15:00,1.51255,1.5128,1.5124,1.5124,961000000.0
2009-05-19 20:20:00,1.5125,1.5129,1.5125,1.5127,968800000.0
2009-05-19 20:25:00,1.5128,1.51295,1.5127,1.51295,1071600000.0
2009-05-19 20:30:00,1.51295,1.51325,1.5123,1.5127,1448100000.0
2009-05-19 20:35:00,1.5126,1.51285,1.51235,1.5126,919000000.0
2009-05-19 20:40:00,1.5126,1.5127,1.5113,1.5117,1534200000.0
2009-05-19 20:45:00,1.5116,1.5124,1.5115,1.5122,1790200004.0
2009-05-19 20:50:00,1.5123,1.5124,1.5121,1.5122,925400000.0
2009-05-19 20:55:00,1.5122,1.5124,1.5115,1.512,829400000.0
2009-05-19 21:00:00,1.51205,1.51245,1.5117,1.5123,1128400000.0
2009-05-19 21:05:00,1.51235,1.51335,1.51235,1.5132,1810600007.0
2009-05-19 21:10:00,1.5132,1.5134,1.51275,1.513,888800000.0
2009-05-19 21:15:00,1.513,1.5133,1.5128,1.5128,966200000.0
2009-05-19 21:20:00,1.5129,1.5133,1.5127,1.51305,460000000.0
2009-05-19 21:25:00,1.51305,1.51325,1.51275,1.513,580000000.0
2009-05-19 21:30:00,1.513,1.51315,1.5127,1.5129,1014400000.0
2009-05-19 21:35:00,1.5129,1.51325,1.5128,1.5128,609200000.0
2009-05-19 21:40:00,1.5128,1.51325,1.5127,1.513,704400000.0
2009-05-19 21:45:00,1.513,1.513,1.512,1.5122,754800000.0
2009-05-19 21:50:00,1.5122,1.5122,1.5111,1.51155,882600000.0
2009-05-19 21:55:00,1.51155,1.5121,1.51135,1.51205,802600000.0
2009-05-19 22:00:00,1.512,1.5129,1.5119,1.51275,280100000.0
2009-05-19 22:05:00,1.5128,1.51285,1.51225,1.5126,113200000.0
2009-05-19 22:10:00,1.5126,1.5126,1.512,1.512,519800009.0
2009-05-19 22:15:00,1.51205,1.51225,1.51185,1.5121,275400000.0
2009-05-19 22:20:00,1.5121,1.5127,1.5121,1.51218,234200000.0
2009-05-19 22:25:00,1.51225,1.5126,1.512,1.5121,187800000.0
2009-05-19 22:30:00,1.5121,1.51235,1.51205,1.5121,208600000.0
2009-05-19 22:35:00,1.5121,1.51215,1.512,1.512,135400000.0
2009-05-19 22:40:00,1.512,1.5124,1.51185,1.5121,401300000.0
2009-05-19 22:45:00,1.5121,1.5122,1.512,1.512,82600000.0
2009-05-19 22:50:00,1.512,1.5125,1.512,1.5124,134800000.0
2009-05-19 22:55:00,1.5124,1.5126,1.5118,1.51185,290600000.0
2009-05-19 23:00:00,1.51172,1.51185,1.51121,1.51165,170800000.0
2009-05-19 23:05:00,1.51165,1.5119,1.5115,1.5119,159000000.0
2009-05-19 23:10:00,1.5119,1.5119,1.51175,1.5119,73400000.0
2009-05-19 23:15:00,1.5119,1.51205,1.51185,1.51185,38000000.0
2009-05-19 23:20:00,1.51185,1.51185,1.5116,1.51175,212600000.0
2009-05-19 23:25:00,1.51185,1.51205,1.5116,1.51165,66400000.0
2009-05-19 23:30:00,1.51165,1.5117,1.5115,1.51165,53400000.0
2009-05-19 23:35:00,1.51165,1.5117,1.51135,1.5117,53400000.0
2009-05-19 23:40:00,1.5117,1.5119,1.5116,1.5118,188200000.0
2009-05-19 23:45:00,1.5118,1.5119,1.51155,1.51175,149600000.0
2009-05-19 23:50:00,1.51165,1.5119,1.51143,1.51175,152400000.0
2009-05-19 23:55:00,1.51175,1.5118,1.51067,1.51145,283400000.0
2009-05-20 00:00:00,1.5116,1.5118,1.5116,1.5117,335800000.0
2009-05-20 00:05:00,1.5116,1.5117,1.51102,1.5115,181800000.0
2009-05-20 00:10:00,1.5115,1.5116,1.5112,1.5116,163600000.0
2009-05-20 00:15:00,1.51185,1.512,1.51148,1.512,453000000.0
2009-05-20 00:20:00,1.512,1.51235,1.51185,1.51235,451400000.0
2009-05-20 00:25:00,1.5122,1.51225,1.5118,1.51185,193800000.0
2009-05-20 00:30:00,1.51165,1.51195,1.51149,1.5119,241000000.0
2009-05-20 00:35:00,1.51205,1.5121,1.5119,1.5119,44200000.0
2009-05-20 00:40:00,1.5119,1.512,1.51142,1.51168,105800000.0
2009-05-20 00:45:00,1.5119,1.5119,1.5115,1.5117,480200000.0
2009-05-20 00:50:00,1.5117,1.5117,1.5115,1.5116,156400000.0
2009-05-20 00:55:00,1.5116,1.5116,1.5115,1.5115,211200000.0
2009-05-20 01:00:00,1.5115,1.5116,1.5112,1.51155,236400000.0
2009-05-20 01:05:00,1.51155,1.51155,1.5113,1.5115,432400000.0
2009-05-20 01:10:00,1.51145,1.51165,1.5113,1.5114,309400000.0
2009-05-20 01:15:00,1.5114,1.5115,1.5113,1.5114,126600000.0
2009-05-20 01:20:00,1.51145,1.5118,1.5114,1.5117,157600000.0
2009-05-20 01:25:00,1.5118,1.5121,1.5116,1.5118,489000000.0
2009-05-20 01:30:00,1.5118,1.512,1.5117,1.5118,286400000.0
2009-05-20 01:35:00,1.5118,1.51195,1.5118,1.5119,209200000.0
2009-05-20 01:40:00,1.5118,1.5122,1.5115,1.5119,767200000.0
2009-05-20 01:45:00,1.5119,1.51205,1.5116,1.51175,256400000.0
2009-05-20 01:50:00,1.5119,1.51215,1.51155,1.51155,93600000.0
2009-05-20 01:55:00,1.51145,1.5117,1.5114,1.5116,176400000.0
2009-05-20 02:00:00,1.5116,1.51205,1.5115,1.5118,527200000.0
2009-05-20 02:05:00,1.5118,1.5121,1.5114,1.5115,1337000000.0
2009-05-20 02:10:00,1.5115,1.51195,1.5113,1.51195,1032400000.0
2009-05-20 02:15:00,1.51195,1.51195,1.51125,1.5114,680200000.0
2009-05-20 02:20:00,1.5114,1.51165,1.5113,1.5115,1112000000.0
2009-05-20 02:25:00,1.5115,1.51155,1.5114,1.5115,615000000.0
2009-05-20 02:30:00,1.5114,1.5126,1.5114,1.5115,1277400000.0
2009-05-20 02:35:00,1.5114,1.5118,1.5114,1.5116,620800000.0
2009-05-20 02:40:00,1.5116,1.5117,1.51115,1.5113,713800000.0
2009-05-20 02:45:00,1.5113,1.5115,1.5111,1.5114,1087300000.0
2009-05-20 02:50:00,1.5114,1.5115,1.51115,1.5113,633600000.0
2009-05-20 02:55:00,1.5113,1.5115,1.51125,1.5115,1005200000.0
2009-05-20 03:00:00,1.5114,1.5115,1.51125,1.5114,710400000.0
2009-05-20 03:05:00,1.51145,1.51155,1.5112,1.51135,1032800000.0
2009-05-20 03:10:00,1.51145,1.5118,1.51125,1.51145,858200000.0
2009-05-20 03:15:00,1.51135,1.5116,1.51115,1.51155,611600000.0
2009-05-20 03:20:00,1.5116,1.5116,1.51135,1.5114,625000000.0
2009-05-20 03:25:00,1.5114,1.5118,1.51135,1.5116,637200000.0
2009-05-20 03:30:00,1.5116,1.5118,1.51145,1.51155,436600000.0
2009-05-20 03:35:00,1.51155,1.5117,1.5112,1.5112,337600000.0
2009-05-20 03:40:00,1.5112,1.5112,1.511,1.511,1189599999.0
2009-05-20 03:45:00,1.5111,1.5111,1.51085,1.511,963999990.0
2009-05-20 03:50:00,1.511,1.51115,1.5109,1.511,666000000.0
2009-05-20 03:55:00,1.511,1.5111,1.51075,1.5109,1207800000.0
2009-05-20 04:00:00,1.5109,1.5111,1.51085,1.5109,1043600000.0
2009-05-20 04:05:00,1.5109,1.511,1.51085,1.5109,438400000.0
2009-05-20 04:10:00,1.5109,1.5109,1.51024,1.5109,335200000.0
2009-05-20 04:15:00,1.5109,1.51095,1.5106,1.5106,858400000.0
2009-05-20 04:20:00,1.5106,1.511,1.51015,1.511,1206799999.0
2009-05-20 04:25:00,1.51095,1.51125,1.5105,1.51105,366200000.0
2009-05-20 04:30:00,1.51105,1.5114,1.51101,1.51115,328600000.0
2009-05-20 04:35:00,1.5112,1.51155,1.511,1.51145,703000000.0
2009-05-20 04:40:00,1.5114,1.5116,1.5113,1.51145,422800000.0
2009-05-20 04:45:00,1.51145,1.51165,1.5113,1.5114,461000000.0
2009-05-20 04:50:00,1.51145,1.51155,1.51125,1.51155,420800000.0
2009-05-20 04:55:00,1.5114,1.5118,1.51135,1.5116,554800000.0
2009-05-20 05:00:00,1.5116,1.51185,1.51155,1.51175,520200000.0
2009-05-20 05:05:00,1.51175,1.51185,1.5115,1.5115,422800000.0
2009-05-20 05:10:00,1.5115,1.5116,1.5114,1.51155,174000000.0
2009-05-20 05:15:00,1.51155,1.51155,1.5113,1.51135,253800000.0
2009-05-20 05:20:00,1.5114,1.51155,1.5113,1.5115,187400000.0
2009-05-20 05:25:00,1.5115,1.5117,1.5114,1.5115,233800000.0
2009-05-20 05:30:00,1.5112,1.5117,1.51074,1.51118,200400000.0
2009-05-20 05:35:00,1.5115,1.51165,1.5112,1.51165,196000000.0
2009-05-20 05:40:00,1.5117,1.5118,1.5116,1.5117,182400000.0
2009-05-20 05:45:00,1.51175,1.51175,1.5117,1.5117,28000000.0
2009-05-20 05:50:00,1.5117,1.512,1.5116,1.51175,224400000.0
2009-05-20 05:55:00,1.5117,1.512,1.5116,1.5118,196600000.0
2009-05-20 06:00:00,1.5118,1.5121,1.5117,1.5118,373200000.0
2009-05-20 06:05:00,1.5118,1.512,1.51165,1.5118,482800000.0
2009-05-20 06:10:00,1.5118,1.5121,1.51154,1.51187,543600000.0
2009-05-20 06:15:00,1.5121,1.5122,1.5119,1.5122,349000000.0
2009-05-20 06:20:00,1.5122,1.5122,1.51205,1.51215,94800000.0
2009-05-20 06:25:00,1.5122,1.5125,1.51185,1.512,380000000.0
2009-05-20 06:30:00,1.512,1.51215,1.512,1.512,263800000.0
2009-05-20 06:35:00,1.512,1.51235,1.512,1.5122,387000000.0
2009-05-20 06:40:00,1.5122,1.51225,1.5113,1.5115,833600000.0
2009-05-20 06:45:00,1.5115,1.5115,1.51145,1.5115,335600000.0
2009-05-20 06:50:00,1.5115,1.51155,1.5111,1.5112,488900000.0
2009-05-20 06:55:00,1.5112,1.51145,1.5111,1.5114,484000000.0
2009-05-20 07:00:00,1.5114,1.51155,1.5113,1.5114,374000000.0
2009-05-20 07:05:00,1.5114,1.51145,1.51125,1.5114,426000000.0
2009-05-20 07:10:00,1.51135,1.51155,1.51123,1.51145,363600000.0
2009-05-20 07:15:00,1.51145,1.51145,1.5111,1.5112,737600000.0
2009-05-20 07:20:00,1.5112,1.51125,1.5108,1.5111,667800000.0
2009-05-20 07:25:00,1.5111,1.51155,1.511,1.5113,309000000.0
2009-05-20 07:30:00,1.51125,1.51125,1.51075,1.51105,761400000.0
2009-05-20 07:35:00,1.511,1.5112,1.5109,1.51105,176000000.0
2009-05-20 07:40:00,1.51105,1.5111,1.5106,1.5109,428000000.0
2009-05-20 07:45:00,1.5109,1.511,1.51085,1.51095,239200000.0
2009-05-20 07:50:00,1.5109,1.5112,1.5109,1.5111,559000000.0
2009-05-20 07:55:00,1.5111,1.51155,1.511,1.51115,489000000.0
2009-05-20 08:00:00,1.51115,1.5116,1.511,1.5114,818400000.0
2009-05-20 08:05:00,1.5114,1.51205,1.5114,1.51185,1114800000.0
2009-05-20 08:10:00,1.5119,1.5119,1.51135,1.5116,1060400000.0
2009-05-20 08:15:00,1.5116,1.51185,1.5115,1.51155,1283800000.0
2009-05-20 08:20:00,1.51155,1.5119,1.5115,1.51165,1416800000.0
2009-05-20 08:25:00,1.5117,1.5117,1.5111,1.5114,698400000.0
2009-05-20 08:30:00,1.5114,1.5115,1.5111,1.5113,738656000.0
2009-05-20 08:35:00,1.5113,1.5116,1.511,1.5112,1084056000.0
2009-05-20 08:40:00,1.5112,1.51185,1.51105,1.5117,1521100000.0
2009-05-20 08:45:00,1.5117,1.5122,1.5116,1.5121,1375200000.0
2009-05-20 08:50:00,1.5121,1.51225,1.51175,1.51215,1543600000.0
2009-05-20 08:55:00,1.5122,1.51225,1.5117,1.51175,1243200000.0
2009-05-20 09:00:00,1.5118,1.51275,1.51175,1.51265,1422800000.0
2009-05-20 09:05:00,1.5126,1.5129,1.5124,1.51245,1442400000.0
2009-05-20 09:10:00,1.51245,1.513,1.51235,1.5129,1819800000.0
2009-05-20 09:15:00,1.513,1.51345,1.5129,1.5133,1290200002.0
2009-05-20 09:20:00,1.5133,1.51345,1.513,1.5131,1470400000.0
2009-05-20 09:25:00,1.5131,1.5134,1.5129,1.5132,1335800000.0
2009-05-20 09:30:00,1.5132,1.5135,1.5131,1.5133,1476200000.0
2009-05-20 09:35:00,1.5133,1.5135,1.51275,1.51285,1074400000.0
2009-05-20 09:40:00,1.51285,1.5135,1.51285,1.51325,1148400000.0
2009-05-20 09:45:00,1.51325,1.5136,1.51315,1.5132,1237200000.0
2009-05-20 09:50:00,1.5132,1.5134,1.5126,1.51275,1057800000.0
2009-05-20 09:55:00,1.51275,1.51275,1.51235,1.5125,1084200000.0
2009-05-20 10:00:00,1.51255,1.51315,1.5124,1.5127,1334900000.0
2009-05-20 10:05:00,1.5127,1.513,1.51245,1.51285,1327400000.0
2009-05-20 10:10:00,1.51275,1.5134,1.51265,1.51325,1298000000.0
2009-05-20 10:15:00,1.51315,1.5133,1.51275,1.5129,1184200000.0
2009-05-20 10:20:00,1.5129,1.5136,1.5128,1.5133,1311600000.0
2009-05-20 10:25:00,1.5133,1.51345,1.513,1.5133,1556000000.0
2009-05-20 10:30:00,1.5133,1.51335,1.513,1.5132,1682800000.0
2009-05-20 10:35:00,1.5133,1.5135,1.51285,1.5131,1475800000.0
2009-05-20 10:40:00,1.513,1.5134,1.5129,1.5131,1432800000.0
2009-05-20 10:45:00,1.5131,1.5133,1.51295,1.51295,1530400000.0
2009-05-20 10:50:00,1.51295,1.5133,1.51295,1.51315,1312600000.0
2009-05-20 10:55:00,1.51315,1.5135,1.51295,1.51295,1650800000.0
2009-05-20 11:00:00,1.51295,1.513,1.51255,1.5129,1578000000.0
2009-05-20 11:05:00,1.5129,1.513,1.5126,1.5128,1624200000.0
2009-05-20 11:10:00,1.5128,1.5129,1.5125,1.5125,1013800000.0
2009-05-20 11:15:00,1.5125,1.5129,1.51235,1.5129,1617200000.0
2009-05-20 11:20:00,1.513,1.5131,1.5127,1.5128,1486800000.0
2009-05-20 11:25:00,1.5128,1.5129,1.5125,1.5126,1658799999.0
2009-05-20 11:30:00,1.5126,1.51285,1.5125,1.5127,1493200000.0
2009-05-20 11:35:00,1.5127,1.51275,1.5123,1.5124,1336200000.0
2009-05-20 11:40:00,1.5124,1.5126,1.512,1.512,1538200000.0
2009-05-20 11:45:00,1.512,1.51225,1.51195,1.5122,1294800000.0
2009-05-20 11:50:00,1.5122,1.5123,1.51205,1.51215,1572800000.0
2009-05-20 11:55:00,1.5122,1.51255,1.5121,1.5125,818000000.0
2009-05-20 12:00:00,1.5125,1.5125,1.51145,1.5115,955200000.0
2009-05-20 12:05:00,1.51165,1.51165,1.51115,1.5112,651400000.0
2009-05-20 12:10:00,1.5113,1.5115,1.5111,1.5111,581400000.0
2009-05-20 12:15:00,1.5111,1.5117,1.51105,1.5116,896999999.0
2009-05-20 12:20:00,1.51155,1.51165,1.5112,1.5114,794000000.0
2009-05-20 12:25:00,1.5114,1.5115,1.5112,1.5113,841000000.0
2009-05-20 12:30:00,1.5113,1.5115,1.5113,1.5114,892999999.0
2009-05-20 12:35:00,1.5114,1.5116,1.51125,1.5114,714000000.0
2009-05-20 12:40:00,1.51145,1.5115,1.511,1.5113,573600000.0
2009-05-20 12:45:00,1.5113,1.51235,1.5111,1.5116,1947000000.0
2009-05-20 12:50:00,1.5116,1.512,1.5112,1.5119,937200000.0
2009-05-20 12:55:00,1.5119,1.51225,1.5118,1.5121,1372999997.0
2009-05-20 13:00:00,1.51205,1.51245,1.51155,1.5119,1672200000.0
2009-05-20 13:05:00,1.5119,1.5121,1.51185,1.512,1003400000.0
2009-05-20 13:10:00,1.512,1.51215,1.5117,1.5117,620800000.0
2009-05-20 13:15:00,1.5117,1.51185,1.5111,1.51135,895400000.0
2009-05-20 13:20:00,1.5113,1.5117,1.511,1.51155,1662000000.0
2009-05-20 13:25:00,1.51155,1.5117,1.5114,1.5115,781800000.0
2009-05-20 13:30:00,1.5115,1.51185,1.5114,1.51175,1146000000.0
2009-05-20 13:35:00,1.51175,1.5119,1.5116,1.51185,1718400001.0
2009-05-20 13:40:00,1.51185,1.51215,1.51135,1.5114,1969400001.0
2009-05-20 13:45:00,1.5114,1.5117,1.51115,1.51145,1935600000.0
2009-05-20 13:50:00,1.51145,1.51245,1.51125,1.51215,2187700000.0
2009-05-20 13:55:00,1.5122,1.5122,1.5119,1.51195,1572800000.0
2009-05-20 14:00:00,1.51195,1.5126,1.51195,1.5123,1807800001.0
2009-05-20 14:05:00,1.5123,1.5124,1.5118,1.5122,1807400000.0
2009-05-20 14:10:00,1.51225,1.5125,1.51215,1.5124,1287400000.0
2009-05-20 14:15:00,1.5124,1.51265,1.5122,1.5123,1229000000.0
2009-05-20 14:20:00,1.5123,1.5125,1.512,1.5124,873600000.0
2009-05-20 14:25:00,1.5124,1.5125,1.5121,1.5122,957000000.0
2009-05-20 14:30:00,1.5122,1.5127,1.5121,1.5125,1769600000.0
2009-05-20 14:35:00,1.5125,1.5126,1.5121,1.5122,1488200000.0
2009-05-20 14:40:00,1.5122,1.51305,1.5121,1.513,1167200000.0
2009-05-20 14:45:00,1.513,1.5131,1.5124,1.51275,1837600000.0
2009-05-20 14:50:00,1.5128,1.5131,1.51195,1.5124,1135400000.0
2009-05-20 14:55:00,1.5125,1.51305,1.51235,1.5127,1580399999.0
2009-05-20 15:00:00,1.5127,1.5131,1.5127,1.5129,1903199999.0
2009-05-20 15:05:00,1.51295,1.5131,1.51265,1.5129,2511600000.0
2009-05-20 15:10:00,1.5129,1.5129,1.51215,1.5122,2099600000.0
2009-05-20 15:15:00,1.5122,1.513,1.5122,1.51275,1313600000.0
2009-05-20 15:20:00,1.5128,1.5129,1.5122,1.5127,1331400000.0
2009-05-20 15:25:00,1.5128,1.5129,1.5124,1.5126,1094000000.0
2009-05-20 15:30:00,1.5126,1.51305,1.5126,1.5127,1591500000.0
2009-05-20 15:35:00,1.5126,1.513,1.5125,1.5129,2296900000.0
2009-05-20 15:40:00,1.51285,1.51315,1.5125,1.51275,2734800000.0
2009-05-20 15:45:00,1.51275,1.51325,1.51245,1.5131,2941800002.0
2009-05-20 15:50:00,1.51305,1.5136,1.51285,1.5131,2250600000.0
2009-05-20 15:55:00,1.5131,1.5134,1.513,1.51315,1996800000.0
2009-05-20 16:00:00,1.5132,1.5135,1.51265,1.5131,2075400000.0
2009-05-20 16:05:00,1.51315,1.5134,1.5129,1.5131,1910300000.0
2009-05-20 16:10:00,1.5131,1.5133,1.5125,1.5126,2361200000.0
2009-05-20 16:15:00,1.5126,1.5134,1.51245,1.5131,2450200000.0
2009-05-20 16:20:00,1.5131,1.51335,1.5129,1.5133,1572500000.0
2009-05-20 16:25:00,1.5133,1.5135,1.51295,1.51305,2131200000.0
2009-05-20 16:30:00,1.513,1.5132,1.51255,1.5128,1418800000.0
2009-05-20 16:35:00,1.5127,1.51295,1.5125,1.5128,1463000000.0
2009-05-20 16:40:00,1.51285,1.5129,1.51245,1.5125,1576800000.0
2009-05-20 16:45:00,1.5125,1.5128,1.5121,1.5125,2000500000.0
2009-05-20 16:50:00,1.5125,1.5128,1.51245,1.5127,1361200000.0
2009-05-20 16:55:00,1.5127,1.5138,1.51255,1.5138,2106200000.0
2009-05-20 17:00:00,1.5138,1.51405,1.5135,1.51385,1754199999.0
2009-05-20 17:05:00,1.5139,1.5145,1.51385,1.5142,1615600000.0
2009-05-20 17:10:00,1.5142,1.51425,1.5138,1.5141,2188599996.0
2009-05-20 17:15:00,1.5141,1.51445,1.51395,1.5141,1258900000.0
2009-05-20 17:20:00,1.5142,1.5144,1.5137,1.5139,1726600000.0
2009-05-20 17:25:00,1.514,1.514,1.5134,1.51395,1923800000.0
2009-05-20 17:30:00,1.51395,1.5144,1.51375,1.51405,1312400000.0
2009-05-20 17:35:00,1.51405,1.5143,1.5138,1.5139,1050600000.0
2009-05-20 17:40:00,1.5139,1.5144,1.51385,1.5141,1624800002.0
2009-05-20 17:45:00,1.5141,1.5156,1.5138,1.5155,1914200000.0
2009-05-20 17:50:00,1.5154,1.5174,1.5151,1.5168,2414300001.0
2009-05-20 17:55:00,1.5168,1.5175,1.5161,1.51685,2317500001.0
2009-05-20 18:00:00,1.5169,1.5182,1.5166,1.5174,2166399994.0
2009-05-20 18:05:00,1.5174,1.51785,1.5167,1.5174,2045300005.0
2009-05-20 18:10:00,1.5174,1.5175,1.5167,1.517,1060000000.0
2009-05-20 18:15:00,1.5169,1.51705,1.5165,1.5166,1096200000.0
2009-05-20 18:20:00,1.5167,1.51685,1.5164,1.5165,1063000000.0
2009-05-20 18:25:00,1.5165,1.5165,1.5159,1.51605,1217200000.0
2009-05-20 18:30:00,1.5161,1.51615,1.51575,1.5159,1268400000.0
2009-05-20 18:35:00,1.516,1.516,1.5158,1.5159,1236400000.0
2009-05-20 18:40:00,1.5159,1.51625,1.5155,1.5157,879700000.0
2009-05-20 18:45:00,1.5157,1.5169,1.5157,1.5165,1544400001.0
2009-05-20 18:50:00,1.5165,1.517,1.51575,1.51625,799800000.0
2009-05-20 18:55:00,1.51625,1.51625,1.5155,1.5157,872800000.0
2009-05-20 19:00:00,1.5157,1.51625,1.5156,1.5159,948000000.0
2009-05-20 19:05:00,1.5159,1.5167,1.5157,1.51645,1178200001.0
2009-05-20 19:10:00,1.5165,1.517,1.5165,1.5168,200600000.0
2009-05-20 19:15:00,1.5168,1.5168,1.5158,1.5161,1010000000.0
2009-05-20 19:20:00,1.5161,1.5164,1.516,1.51625,1216200001.0
2009-05-20 19:25:00,1.51615,1.5166,1.51595,1.5166,827200000.0
2009-05-20 19:30:00,1.51675,1.517,1.51665,1.5168,1195800000.0
2009-05-20 19:35:00,1.5168,1.51715,1.5166,1.51695,988699999.0
2009-05-20 19:40:00,1.51685,1.5173,1.51685,1.5172,709000000.0
2009-05-20 19:45:00,1.5172,1.5173,1.5165,1.5168,960200000.0
2009-05-20 19:50:00,1.5168,1.51695,1.5168,1.5169,354200000.0
2009-05-20 19:55:00,1.5169,1.5171,1.51685,1.517,543200000.0
2009-05-20 20:00:00,1.517,1.5174,1.51685,1.5171,1520400000.0
2009-05-20 20:05:00,1.517,1.5178,1.517,1.51715,1202200000.0
2009-05-20 20:10:00,1.51715,1.5178,1.5167,1.5177,1155200000.0
2009-05-20 20:15:00,1.5178,1.5179,1.51745,1.5177,891200000.0
2009-05-20 20:20:00,1.5177,1.51785,1.5175,1.5176,1165800002.0
2009-05-20 20:25:00,1.5176,1.5178,1.5174,1.5176,646200000.0
2009-05-20 20:30:00,1.5176,1.51785,1.51695,1.5174,820700000.0
2009-05-20 20:35:00,1.51715,1.5178,1.5171,1.51725,856800001.0
2009-05-20 20:40:00,1.5174,1.5175,1.5164,1.5168,1376700006.0
2009-05-20 20:45:00,1.5168,1.5171,1.51655,1.5167,748800000.0
2009-05-20 20:50:00,1.5167,1.5169,1.5166,1.5169,606600000.0
2009-05-20 20:55:00,1.5169,1.5177,1.51675,1.51755,1504599998.0
2009-05-20 21:00:00,1.5175,1.5178,1.51735,1.51745,1088400000.0
2009-05-20 21:05:00,1.51745,1.51755,1.5169,1.51705,807400000.0
2009-05-20 21:10:00,1.51705,1.5171,1.5169,1.5169,574600000.0
2009-05-20 21:15:00,1.5169,1.51735,1.51635,1.517,1074400000.0
2009-05-20 21:20:00,1.517,1.5171,1.5165,1.5166,699600000.0
2009-05-20 21:25:00,1.5166,1.5168,1.51655,1.5166,400000000.0
2009-05-20 21:30:00,1.5166,1.5167,1.5163,1.51655,543100000.0
2009-05-20 21:35:00,1.5166,1.517,1.51645,1.5167,628400000.0
2009-05-20 21:40:00,1.5167,1.5171,1.51635,1.51635,805100000.0
2009-05-20 21:45:00,1.5165,1.5165,1.5159,1.5161,709200000.0
2009-05-20 21:50:00,1.5162,1.5162,1.5158,1.516,438400000.0
2009-05-20 21:55:00,1.5162,1.5162,1.51575,1.5162,639500000.0
2009-05-20 22:00:00,1.5162,1.5162,1.5154,1.5155,517000000.0
2009-05-20 22:05:00,1.51555,1.5157,1.5152,1.5152,392800000.0
2009-05-20 22:10:00,1.51535,1.5158,1.5152,1.5156,409800000.0
2009-05-20 22:15:00,1.51565,1.51585,1.5155,1.5158,396600000.0
2009-05-20 22:20:00,1.5157,1.51595,1.5155,1.5157,396200000.0
2009-05-20 22:25:00,1.5157,1.51615,1.5157,1.51575,657000000.0
2009-05-20 22:30:00,1.51575,1.51635,1.51565,1.51615,806000000.0
2009-05-20 22:35:00,1.5162,1.5162,1.5159,1.516,246200000.0
2009-05-20 22:40:00,1.516,1.5161,1.5159,1.516,177400000.0
2009-05-20 22:45:00,1.516,1.516,1.5156,1.51567,191400000.0
2009-05-20 22:50:00,1.5156,1.5158,1.51555,1.5157,189800000.0
2009-05-20 22:55:00,1.51575,1.5158,1.51515,1.5156,365200000.0
2009-05-20 23:00:00,1.5156,1.51585,1.51504,1.51565,251200000.0
2009-05-20 23:05:00,1.5158,1.51595,1.5157,1.5159,209400000.0
2009-05-20 23:10:00,1.5159,1.516,1.5157,1.516,175800000.0
2009-05-20 23:15:00,1.516,1.516,1.51565,1.51585,267200000.0
2009-05-20 23:20:00,1.51585,1.5159,1.51499,1.51563,104200000.0
2009-05-20 23:25:00,1.5158,1.5158,1.5156,1.5157,229800000.0
2009-05-20 23:30:00,1.5157,1.5157,1.5156,1.51565,136400000.0
2009-05-20 23:35:00,1.51565,1.5157,1.51495,1.5156,460400000.0
2009-05-20 23:40:00,1.5156,1.5156,1.5148,1.51525,578700000.0
2009-05-20 23:45:00,1.51521,1.51595,1.51498,1.51585,108100000.0
2009-05-20 23:50:00,1.5159,1.51625,1.5158,1.5158,141600000.0
2009-05-20 23:55:00,1.5158,1.5158,1.51517,1.51565,286400000.0
2009-05-21 00:00:00,1.51565,1.5159,1.51545,1.51585,259600000.0
2009-05-21 00:05:00,1.51575,1.51585,1.5155,1.5156,179200000.0
2009-05-21 00:10:00,1.51565,1.51595,1.5156,1.51585,131200000.0
2009-05-21 00:15:00,1.5159,1.5159,1.51555,1.51555,150500000.0
2009-05-21 00:20:00,1.51555,1.5156,1.5147,1.5152,285800000.0
2009-05-21 00:25:00,1.51525,1.51555,1.51473,1.51497,627600000.0
2009-05-21 00:30:00,1.51515,1.51555,1.51484,1.51555,271600000.0
2009-05-21 00:35:00,1.51555,1.51555,1.51476,1.51499,330400000.0
2009-05-21 00:40:00,1.51555,1.5158,1.5154,1.51575,325800000.0
2009-05-21 00:45:00,1.51575,1.5158,1.5156,1.51565,188400000.0
2009-05-21 00:50:00,1.51565,1.51565,1.51545,1.5155,377200000.0
2009-05-21 00:55:00,1.5155,1.5158,1.51545,1.51575,310000000.0
2009-05-21 01:00:00,1.5157,1.51585,1.5155,1.51575,99800000.0
2009-05-21 01:05:00,1.51575,1.51585,1.51545,1.5155,223400000.0
2009-05-21 01:10:00,1.5155,1.516,1.51531,1.516,415600000.0
2009-05-21 01:15:00,1.51576,1.51605,1.51545,1.51565,917200000.0
2009-05-21 01:20:00,1.51565,1.5158,1.51535,1.5157,575600000.0
2009-05-21 01:25:00,1.5157,1.5163,1.51535,1.51625,641400000.0
2009-05-21 01:30:00,1.5162,1.5163,1.5156,1.51565,737600000.0
2009-05-21 01:35:00,1.5156,1.51575,1.51509,1.5154,304200000.0
2009-05-21 01:40:00,1.51575,1.5158,1.5156,1.5156,67800000.0
2009-05-21 01:45:00,1.5156,1.5158,1.5156,1.5156,161400000.0
2009-05-21 01:50:00,1.5156,1.5159,1.51555,1.51565,254800000.0
2009-05-21 01:55:00,1.51565,1.51575,1.5152,1.5155,520800000.0
2009-05-21 02:00:00,1.5155,1.51595,1.5153,1.5156,473600000.0
2009-05-21 02:05:00,1.51555,1.51565,1.51535,1.5155,1094000000.0
2009-05-21 02:10:00,1.5155,1.516,1.51535,1.516,864600000.0
2009-05-21 02:15:00,1.516,1.5161,1.51575,1.5159,762200000.0
2009-05-21 02:20:00,1.51595,1.51605,1.5157,1.5158,318700000.0
2009-05-21 02:25:00,1.5158,1.51595,1.51575,1.5158,729400000.0
2009-05-21 02:30:00,1.5158,1.5159,1.5152,1.5156,627200000.0
2009-05-21 02:35:00,1.5156,1.51565,1.5153,1.51535,574600000.0
2009-05-21 02:40:00,1.51545,1.5157,1.51525,1.5156,908400000.0
2009-05-21 02:45:00,1.5156,1.5157,1.5152,1.5155,1086800000.0
2009-05-21 02:50:00,1.5155,1.5157,1.51525,1.5155,1129600000.0
2009-05-21 02:55:00,1.51525,1.5156,1.51515,1.5154,918200000.0
2009-05-21 03:00:00,1.5154,1.51555,1.51515,1.5153,518200000.0
2009-05-21 03:05:00,1.51535,1.5158,1.5153,1.5158,699600000.0
2009-05-21 03:10:00,1.5157,1.51615,1.51535,1.51545,752800000.0
2009-05-21 03:15:00,1.5155,1.5155,1.51515,1.5154,405200000.0
2009-05-21 03:20:00,1.5154,1.5156,1.5153,1.5155,468400000.0
2009-05-21 03:25:00,1.5156,1.51565,1.51525,1.5155,609000000.0
2009-05-21 03:30:00,1.5155,1.51575,1.5154,1.5156,396000000.0
2009-05-21 03:35:00,1.5156,1.5158,1.5155,1.5156,387800000.0
2009-05-21 03:40:00,1.5157,1.51595,1.5156,1.5157,433000000.0
2009-05-21 03:45:00,1.5157,1.51595,1.51565,1.5158,574200000.0
2009-05-21 03:50:00,1.5158,1.5162,1.5158,1.51605,505800000.0
2009-05-21 03:55:00,1.51605,1.51635,1.51595,1.51615,542600000.0
2009-05-21 04:00:00,1.51615,1.51635,1.5161,1.5163,823800000.0
2009-05-21 04:05:00,1.5164,1.5166,1.5162,1.5163,1154800000.0
2009-05-21 04:10:00,1.5163,1.5166,1.5161,1.51655,916600000.0
2009-05-21 04:15:00,1.5165,1.5167,1.5164,1.51645,938600002.0
2009-05-21 04:20:00,1.5165,1.51675,1.51645,1.5166,556000000.0
2009-05-21 04:25:00,1.5166,1.5167,1.51645,1.5166,537400000.0
2009-05-21 04:30:00,1.5165,1.5167,1.51645,1.51655,304800000.0
2009-05-21 04:35:00,1.5167,1.51675,1.51645,1.51665,622400000.0
2009-05-21 04:40:00,1.51665,1.5168,1.51645,1.51655,781400000.0
2009-05-21 04:45:00,1.5166,1.5168,1.5165,1.5166,538600000.0
2009-05-21 04:50:00,1.5166,1.51705,1.51655,1.51695,765600010.0
2009-05-21 04:55:00,1.51695,1.5171,1.5169,1.517,350800000.0
2009-05-21 05:00:00,1.517,1.517,1.5166,1.5167,267200000.0
2009-05-21 05:05:00,1.5167,1.5168,1.5164,1.51665,266400000.0
2009-05-21 05:10:00,1.5166,1.5167,1.51625,1.51625,278000000.0
2009-05-21 05:15:00,1.51625,1.5163,1.51625,1.51625,273600000.0
2009-05-21 05:20:00,1.5163,1.5165,1.5162,1.5163,844800000.0
2009-05-21 05:25:00,1.5163,1.51645,1.51625,1.51635,242400000.0
2009-05-21 05:30:00,1.51635,1.5164,1.5163,1.5163,261000000.0
2009-05-21 05:35:00,1.5163,1.5165,1.5163,1.51635,193400000.0
2009-05-21 05:40:00,1.51635,1.51645,1.5163,1.5163,85600000.0
2009-05-21 05:45:00,1.5163,1.5166,1.5163,1.51655,186000000.0
2009-05-21 05:50:00,1.51645,1.5167,1.51638,1.5166,170400000.0
2009-05-21 05:55:00,1.5165,1.5168,1.5164,1.51665,436000000.0
2009-05-21 06:00:00,1.5166,1.51685,1.51625,1.51635,427000000.0
2009-05-21 06:05:00,1.51635,1.51645,1.51635,1.5164,190000000.0
2009-05-21 06:10:00,1.51645,1.51655,1.5163,1.5163,341600000.0
2009-05-21 06:15:00,1.5163,1.5165,1.5163,1.51635,294800000.0
2009-05-21 06:20:00,1.5165,1.5165,1.51592,1.5163,285600000.0
2009-05-21 06:25:00,1.5163,1.5165,1.5162,1.5163,337200000.0
2009-05-21 06:30:00,1.5163,1.5164,1.5161,1.5163,411000000.0
2009-05-21 06:35:00,1.5162,1.5164,1.51615,1.5162,302200000.0
2009-05-21 06:40:00,1.5163,1.51645,1.51605,1.5164,814800000.0
2009-05-21 06:45:00,1.51635,1.51645,1.5162,1.51635,1135200000.0
2009-05-21 06:50:00,1.51635,1.51645,1.51615,1.5163,398200000.0
2009-05-21 06:55:00,1.51625,1.5164,1.51581,1.51625,643000000.0
2009-05-21 07:00:00,1.51625,1.5165,1.51625,1.5164,480800000.0
2009-05-21 07:05:00,1.5163,1.51685,1.5159,1.51655,564200000.0
2009-05-21 07:10:00,1.51655,1.51715,1.5165,1.51655,451200000.0
2009-05-21 07:15:00,1.51665,1.51705,1.5165,1.5167,337000000.0
2009-05-21 07:20:00,1.51685,1.51685,1.5165,1.5165,340800000.0
2009-05-21 07:25:00,1.5165,1.51675,1.51635,1.51655,324800000.0
2009-05-21 07:30:00,1.51655,1.51675,1.51645,1.51655,388000000.0
2009-05-21 07:35:00,1.5165,1.5166,1.5159,1.51605,585200000.0
2009-05-21 07:40:00,1.51615,1.5162,1.5157,1.51585,658000000.0
2009-05-21 07:45:00,1.51585,1.516,1.5154,1.51573,392600000.0
2009-05-21 07:50:00,1.51573,1.5163,1.51539,1.5162,703600000.0
2009-05-21 07:55:00,1.5162,1.51655,1.5158,1.5164,435000000.0
2009-05-21 08:00:00,1.51645,1.51665,1.516,1.5161,1129200000.0
2009-05-21 08:05:00,1.5161,1.5168,1.51605,1.51645,971400000.0
2009-05-21 08:10:00,1.5165,1.5171,1.51625,1.5166,930800000.0
2009-05-21 08:15:00,1.5166,1.51685,1.51584,1.5166,469400000.0
2009-05-21 08:20:00,1.5166,1.5171,1.51655,1.5166,797900000.0
2009-05-21 08:25:00,1.5167,1.5169,1.51655,1.5167,753800000.0
2009-05-21 08:30:00,1.5167,1.5171,1.5162,1.5167,1251800000.0
2009-05-21 08:35:00,1.5166,1.51685,1.5161,1.51675,1247400000.0
2009-05-21 08:40:00,1.5167,1.5169,1.5163,1.51665,1263800000.0
2009-05-21 08:45:00,1.5166,1.5169,1.51645,1.5165,870000000.0
2009-05-21 08:50:00,1.5165,1.517,1.5164,1.51645,697800000.0
2009-05-21 08:55:00,1.51615,1.51755,1.5161,1.5168,1397700000.0
2009-05-21 09:00:00,1.5168,1.51685,1.5161,1.5162,1478600000.0
2009-05-21 09:05:00,1.51625,1.51635,1.51585,1.516,1056200000.0
2009-05-21 09:10:00,1.51615,1.5163,1.51575,1.5158,911400000.0
2009-05-21 09:15:00,1.5158,1.5171,1.5158,1.5167,1151465001.0
2009-05-21 09:20:00,1.5167,1.517,1.5162,1.5164,1190200000.0
2009-05-21 09:25:00,1.5164,1.5166,1.5161,1.51635,793600000.0
2009-05-21 09:30:00,1.5163,1.51725,1.5163,1.51695,1981600001.0
2009-05-21 09:35:00,1.51695,1.51735,1.51685,1.5169,1324200000.0
2009-05-21 09:40:00,1.5169,1.5172,1.5166,1.5166,1324700000.0
2009-05-21 09:45:00,1.51665,1.5167,1.5165,1.51665,821200000.0
2009-05-21 09:50:00,1.51665,1.5168,1.5162,1.5162,1107300000.0
2009-05-21 09:55:00,1.5163,1.51685,1.5163,1.5165,453400000.0
2009-05-21 10:00:00,1.5164,1.5169,1.5164,1.5169,1058800000.0
2009-05-21 10:05:00,1.5168,1.5169,1.5165,1.51665,1199200000.0
2009-05-21 10:10:00,1.51665,1.51775,1.5166,1.5175,1647200000.0
2009-05-21 10:15:00,1.51755,1.5178,1.5166,1.5173,1614600000.0
2009-05-21 10:20:00,1.5173,1.5175,1.51545,1.5156,2585200000.0
2009-05-21 10:25:00,1.51565,1.51685,1.51555,1.5161,1748500000.0
2009-05-21 10:30:00,1.51605,1.5164,1.51505,1.51595,1708600000.0
2009-05-21 10:35:00,1.51595,1.5164,1.5149,1.51575,2701800001.0
2009-05-21 10:40:00,1.51575,1.51585,1.5147,1.5155,1745200000.0
2009-05-21 10:45:00,1.51545,1.51555,1.5145,1.5148,2474999998.0
2009-05-21 10:50:00,1.51485,1.51495,1.51455,1.5148,1683600000.0
2009-05-21 10:55:00,1.5148,1.5151,1.51435,1.5146,2116500000.0
2009-05-21 11:00:00,1.51465,1.5152,1.51325,1.5135,1932200000.0
2009-05-21 11:05:00,1.5135,1.5144,1.51315,1.51415,1768600002.0
2009-05-21 11:10:00,1.5143,1.51435,1.5136,1.51415,1411800000.0
2009-05-21 11:15:00,1.51405,1.515,1.51375,1.51495,1758300000.0
2009-05-21 11:20:00,1.51495,1.51715,1.51495,1.5161,1562000000.0
2009-05-21 11:25:00,1.5161,1.5165,1.5151,1.5161,1804400002.0
2009-05-21 11:30:00,1.5161,1.5163,1.5152,1.51535,1265000000.0
2009-05-21 11:35:00,1.5154,1.5159,1.51478,1.5157,624400000.0
2009-05-21 11:40:00,1.51565,1.51635,1.51555,1.5159,1454200002.0
2009-05-21 11:45:00,1.5159,1.516,1.51535,1.5157,914500001.0
2009-05-21 11:50:00,1.5157,1.51665,1.51545,1.51635,1235300001.0
2009-05-21 11:55:00,1.51635,1.51635,1.516,1.51605,1025200000.0
2009-05-21 12:00:00,1.51605,1.51635,1.51595,1.51595,965600000.0
2009-05-21 12:05:00,1.516,1.5162,1.5153,1.5158,1120800000.0
2009-05-21 12:10:00,1.5157,1.5165,1.5154,1.51635,1845800003.0
2009-05-21 12:15:00,1.51625,1.518,1.51615,1.5177,1552700000.0
2009-05-21 12:20:00,1.5177,1.5177,1.5167,1.5173,1300800000.0
2009-05-21 12:25:00,1.5173,1.5179,1.51715,1.51785,816599998.0
2009-05-21 12:30:00,1.5178,1.5181,1.51735,1.5181,818200000.0
2009-05-21 12:35:00,1.5181,1.51955,1.518,1.51955,887800000.0
2009-05-21 12:40:00,1.51955,1.51995,1.5182,1.5182,1157600000.0
2009-05-21 12:45:00,1.5182,1.5186,1.5181,1.51825,995800000.0
2009-05-21 12:50:00,1.51825,1.51975,1.5182,1.5194,1455400001.0
2009-05-21 12:55:00,1.5194,1.5195,1.51865,1.5189,867700000.0
2009-05-21 13:00:00,1.5189,1.51925,1.5186,1.5187,873000001.0
2009-05-21 13:05:00,1.5187,1.5189,1.5184,1.5188,660400000.0
2009-05-21 13:10:00,1.5188,1.5188,1.5181,1.5185,872800000.0
2009-05-21 13:15:00,1.5185,1.51855,1.51825,1.5184,952000000.0
2009-05-21 13:20:00,1.5183,1.5184,1.51805,1.5183,1072600000.0
2009-05-21 13:25:00,1.5183,1.5183,1.51775,1.5179,778600000.0
2009-05-21 13:30:00,1.518,1.5182,1.51785,1.51795,1137500000.0
2009-05-21 13:35:00,1.5179,1.5182,1.5177,1.5181,795400000.0
2009-05-21 13:40:00,1.518,1.5184,1.5179,1.51805,837200001.0
2009-05-21 13:45:00,1.518,1.51855,1.518,1.51815,1549400000.0
2009-05-21 13:50:00,1.5182,1.5182,1.5179,1.5181,718199999.0
2009-05-21 13:55:00,1.51805,1.5182,1.5174,1.5175,757400000.0
2009-05-21 14:00:00,1.51765,1.5177,1.5169,1.517,1062799999.0
2009-05-21 14:05:00,1.517,1.51725,1.51675,1.5171,1124400000.0
2009-05-21 14:10:00,1.5171,1.51755,1.5171,1.51735,624200000.0
2009-05-21 14:15:00,1.5174,1.5178,1.51685,1.5169,1286800001.0
2009-05-21 14:20:00,1.51705,1.5175,1.51675,1.517,1502000001.0
2009-05-21 14:25:00,1.517,1.5173,1.5167,1.51715,609400000.0
2009-05-21 14:30:00,1.51715,1.51805,1.5167,1.51805,1463000003.0
2009-05-21 14:35:00,1.5181,1.51815,1.5174,1.5175,1336399995.0
2009-05-21 14:40:00,1.5175,1.51785,1.5175,1.5176,535400000.0
2009-05-21 14:45:00,1.5176,1.51795,1.5173,1.51775,1116200000.0
2009-05-21 14:50:00,1.51785,1.518,1.5176,1.5177,1133100000.0
2009-05-21 14:55:00,1.5177,1.5187,1.51695,1.51725,1909700001.0
2009-05-21 15:00:00,1.5172,1.5174,1.5166,1.51705,2304399998.0
2009-05-21 15:05:00,1.51705,1.5174,1.51695,1.5171,1387599999.0
2009-05-21 15:10:00,1.517,1.5172,1.5167,1.5167,1384600000.0
2009-05-21 15:15:00,1.5168,1.5174,1.5167,1.51715,1251600000.0
2009-05-21 15:20:00,1.5168,1.5169,1.5166,1.5168,812100000.0
2009-05-21 15:25:00,1.5168,1.51685,1.5157,1.5165,1477900000.0
2009-05-21 15:30:00,1.51635,1.51665,1.5161,1.51615,1096000001.0
2009-05-21 15:35:00,1.5162,1.5169,1.5162,1.51675,1217600000.0
2009-05-21 15:40:00,1.5167,1.51775,1.51665,1.51745,2258600001.0
2009-05-21 15:45:00,1.5175,1.51785,1.5169,1.5174,1765700002.0
2009-05-21 15:50:00,1.5174,1.5216,1.5172,1.5209,2248900000.0
2009-05-21 15:55:00,1.5209,1.52135,1.51955,1.51955,1915700005.0
2009-05-21 16:00:00,1.52015,1.52035,1.5182,1.519,1585700003.0
2009-05-21 16:05:00,1.5191,1.5208,1.51815,1.5204,1420099999.0
2009-05-21 16:10:00,1.5203,1.5205,1.5195,1.5205,2024100002.0
2009-05-21 16:15:00,1.5203,1.52125,1.52005,1.5203,1568500000.0
2009-05-21 16:20:00,1.5203,1.52035,1.51965,1.5197,1458200000.0
2009-05-21 16:25:00,1.5197,1.5202,1.51905,1.5194,1311400000.0
2009-05-21 16:30:00,1.5194,1.5196,1.5191,1.51945,1654600000.0
2009-05-21 16:35:00,1.51945,1.51975,1.51935,1.51955,2467999998.0
2009-05-21 16:40:00,1.5197,1.5199,1.5194,1.51975,2582300003.0
2009-05-21 16:45:00,1.51965,1.5199,1.5191,1.5191,2220899999.0
2009-05-21 16:50:00,1.5191,1.5195,1.519,1.5192,1382000000.0
2009-05-21 16:55:00,1.5192,1.5194,1.51895,1.51895,1262600000.0
2009-05-21 17:00:00,1.519,1.5194,1.51885,1.5189,1593900000.0
2009-05-21 17:05:00,1.5189,1.5198,1.5189,1.51955,1686400000.0
2009-05-21 17:10:00,1.51955,1.5198,1.5189,1.519,1140200001.0
2009-05-21 17:15:00,1.519,1.5193,1.51895,1.5192,828000000.0
2009-05-21 17:20:00,1.5192,1.5195,1.51905,1.5192,780600000.0
2009-05-21 17:25:00,1.5193,1.5205,1.5192,1.5201,1421000001.0
2009-05-21 17:30:00,1.5201,1.5206,1.51925,1.5193,709900000.0
2009-05-21 17:35:00,1.5193,1.5194,1.5185,1.51935,604400000.0
2009-05-21 17:40:00,1.51935,1.51985,1.5193,1.5195,1171400000.0
2009-05-21 17:45:00,1.5195,1.5198,1.51935,1.51965,1632200001.0
2009-05-21 17:50:00,1.51975,1.51995,1.51955,1.5199,1458600000.0
2009-05-21 17:55:00,1.51985,1.5201,1.51975,1.51975,1147200001.0
2009-05-21 18:00:00,1.5198,1.5199,1.51875,1.5192,1334200000.0
2009-05-21 18:05:00,1.5192,1.5196,1.5186,1.5187,1973000000.0
2009-05-21 18:10:00,1.5187,1.5193,1.5186,1.5191,939499999.0
2009-05-21 18:15:00,1.5191,1.5194,1.5189,1.519,627800000.0
2009-05-21 18:20:00,1.519,1.519,1.51875,1.5189,283600000.0
2009-05-21 18:25:00,1.5189,1.51945,1.5188,1.51925,624200000.0
2009-05-21 18:30:00,1.5193,1.5196,1.51905,1.5191,1496200000.0
2009-05-21 18:35:00,1.519,1.51935,1.5188,1.5192,1630200001.0
2009-05-21 18:40:00,1.51935,1.5194,1.51845,1.5193,1534900000.0
2009-05-21 18:45:00,1.51935,1.51975,1.51905,1.5191,2393000002.0
2009-05-21 18:50:00,1.519,1.5193,1.51865,1.51875,1266599999.0
2009-05-21 18:55:00,1.51875,1.5195,1.51875,1.51905,1716400000.0
2009-05-21 19:00:00,1.51905,1.51975,1.519,1.5196,1776399999.0
2009-05-21 19:05:00,1.51955,1.5197,1.51905,1.5192,1156100000.0
2009-05-21 19:10:00,1.51915,1.51975,1.5191,1.51975,2010600000.0
2009-05-21 19:15:00,1.5198,1.5198,1.51925,1.51955,908000000.0
2009-05-21 19:20:00,1.5196,1.5201,1.51955,1.51995,1024200001.0
2009-05-21 19:25:00,1.52,1.5202,1.5198,1.52,848400000.0
2009-05-21 19:30:00,1.52,1.52065,1.51995,1.5205,450000000.0
2009-05-21 19:35:00,1.5205,1.5206,1.52005,1.5202,354000000.0
2009-05-21 19:40:00,1.5202,1.52035,1.52,1.52,694800000.0
2009-05-21 19:45:00,1.5201,1.5206,1.51965,1.5198,427200000.0
2009-05-21 19:50:00,1.5198,1.52005,1.519,1.5192,453600000.0
2009-05-21 19:55:00,1.5192,1.51925,1.51895,1.5191,448800000.0
2009-05-21 20:00:00,1.5191,1.51955,1.5189,1.5193,1114200000.0
2009-05-21 20:05:00,1.5194,1.5199,1.5192,1.51985,918000000.0
2009-05-21 20:10:00,1.51985,1.5203,1.5197,1.5202,898400000.0
2009-05-21 20:15:00,1.52015,1.5202,1.5194,1.51945,1023600000.0
2009-05-21 20:20:00,1.51945,1.52,1.51935,1.5198,668800000.0
2009-05-21 20:25:00,1.5198,1.51985,1.519,1.5192,698600000.0
2009-05-21 20:30:00,1.51925,1.5199,1.5192,1.5197,593800000.0
2009-05-21 20:35:00,1.5197,1.52,1.51935,1.5198,524400000.0
2009-05-21 20:40:00,1.51985,1.5199,1.5195,1.5197,647600001.0
2009-05-21 20:45:00,1.51975,1.5198,1.51885,1.51935,682800000.0
2009-05-21 20:50:00,1.5193,1.5194,1.519,1.5192,561000000.0
2009-05-21 20:55:00,1.5192,1.51955,1.519,1.519,520200000.0
2009-05-21 21:00:00,1.519,1.51945,1.519,1.5193,439800000.0
2009-05-21 21:05:00,1.5194,1.51975,1.51935,1.5196,807800000.0
2009-05-21 21:10:00,1.51955,1.5196,1.519,1.5191,456800000.0
2009-05-21 21:15:00,1.5191,1.51925,1.5191,1.5191,150000000.0
2009-05-21 21:20:00,1.5191,1.5192,1.5189,1.5191,203400000.0
2009-05-21 21:25:00,1.5191,1.5193,1.51875,1.51915,488400000.0
2009-05-21 21:30:00,1.51915,1.5197,1.51915,1.5195,348500000.0
2009-05-21 21:35:00,1.51955,1.5197,1.51945,1.5195,119800000.0
2009-05-21 21:40:00,1.51955,1.5196,1.51925,1.51935,318400000.0
2009-05-21 21:45:00,1.51935,1.5195,1.5192,1.5194,689200000.0
2009-05-21 21:50:00,1.5193,1.51945,1.51925,1.5194,287800000.0
2009-05-21 21:55:00,1.5194,1.51965,1.51935,1.51955,269000000.0
2009-05-21 22:00:00,1.5196,1.51975,1.5194,1.5194,269200000.0
2009-05-21 22:05:00,1.5194,1.5197,1.5193,1.5194,272000000.0
2009-05-21 22:10:00,1.5194,1.5194,1.5189,1.5189,208000000.0
2009-05-21 22:15:00,1.5189,1.5192,1.5187,1.5191,338100000.0
2009-05-21 22:20:00,1.5191,1.51935,1.5189,1.5193,253200000.0
2009-05-21 22:25:00,1.5193,1.5193,1.5188,1.51885,301400000.0
2009-05-21 22:30:00,1.51885,1.5189,1.51818,1.51851,313000000.0
2009-05-21 22:35:00,1.5188,1.5189,1.5184,1.5189,120600000.0
2009-05-21 22:40:00,1.5189,1.51935,1.5185,1.51915,357200000.0
2009-05-21 22:45:00,1.5193,1.5193,1.5186,1.5187,277000000.0
2009-05-21 22:50:00,1.51855,1.519,1.51855,1.519,92800000.0
2009-05-21 22:55:00,1.5186,1.51925,1.5186,1.5189,197600000.0
2009-05-21 23:00:00,1.51867,1.5197,1.51864,1.5197,266800000.0
2009-05-21 23:05:00,1.51975,1.5199,1.5187,1.5188,380000000.0
2009-05-21 23:10:00,1.519,1.51915,1.51796,1.51872,119100000.0
2009-05-21 23:15:00,1.51867,1.5192,1.51786,1.51885,238600000.0
2009-05-21 23:20:00,1.51885,1.51915,1.5187,1.5191,212200000.0
2009-05-21 23:25:00,1.5191,1.5192,1.5191,1.5191,89600000.0
2009-05-21 23:30:00,1.5191,1.51915,1.51831,1.51873,223800000.0
2009-05-21 23:35:00,1.51874,1.5192,1.51842,1.5192,272200000.0
2009-05-21 23:40:00,1.51883,1.51925,1.5185,1.5192,479400000.0
2009-05-21 23:45:00,1.5192,1.51925,1.5189,1.51905,104600000.0
2009-05-21 23:50:00,1.51905,1.5193,1.51873,1.5193,197600000.0
2009-05-21 23:55:00,1.5193,1.5196,1.5189,1.519,289400000.0
2009-05-22 00:00:00,1.519,1.5192,1.5189,1.519,186400000.0
2009-05-22 00:05:00,1.519,1.51955,1.51885,1.5192,284000000.0
2009-05-22 00:10:00,1.5192,1.5193,1.5191,1.51925,276400000.0
2009-05-22 00:15:00,1.5192,1.5192,1.51854,1.51895,361400000.0
2009-05-22 00:20:00,1.519,1.51925,1.519,1.51925,206400000.0
2009-05-22 00:25:00,1.5192,1.51955,1.51845,1.5186,652800000.0
2009-05-22 00:30:00,1.5186,1.5193,1.5186,1.51915,413600000.0
2009-05-22 00:35:00,1.51915,1.51935,1.5188,1.5192,513200000.0
2009-05-22 00:40:00,1.5192,1.5192,1.51843,1.5191,361400000.0
2009-05-22 00:45:00,1.5191,1.5193,1.5189,1.5192,398000000.0
2009-05-22 00:50:00,1.5192,1.5197,1.5189,1.5193,427400000.0
2009-05-22 00:55:00,1.51925,1.5194,1.51925,1.5193,102000000.0
2009-05-22 01:00:00,1.51925,1.5194,1.51905,1.5193,258800000.0
2009-05-22 01:05:00,1.5193,1.5194,1.5193,1.51935,77800000.0
2009-05-22 01:10:00,1.5194,1.5194,1.51872,1.5193,312200000.0
2009-05-22 01:15:00,1.51935,1.51935,1.51905,1.5191,164800000.0
2009-05-22 01:20:00,1.5191,1.5192,1.51875,1.5188,232400000.0
2009-05-22 01:25:00,1.5189,1.51895,1.5188,1.5188,136400000.0
2009-05-22 01:30:00,1.51895,1.51925,1.51885,1.51905,128400000.0
2009-05-22 01:35:00,1.5191,1.51915,1.519,1.5191,122200000.0
2009-05-22 01:40:00,1.519,1.5191,1.519,1.5191,199800000.0
2009-05-22 01:45:00,1.519,1.51955,1.51835,1.51895,431000000.0
2009-05-22 01:50:00,1.51895,1.51955,1.51895,1.5194,276600000.0
2009-05-22 01:55:00,1.5194,1.51975,1.5193,1.51975,226600000.0
2009-05-22 02:00:00,1.51945,1.5197,1.5191,1.5196,724000000.0
2009-05-22 02:05:00,1.5197,1.5197,1.51895,1.5194,488000000.0
2009-05-22 02:10:00,1.5193,1.5197,1.5193,1.5195,327600000.0
2009-05-22 02:15:00,1.5196,1.5206,1.5195,1.5204,667300000.0
2009-05-22 02:20:00,1.5204,1.52045,1.51975,1.5198,1010200000.0
2009-05-22 02:25:00,1.5198,1.5204,1.5198,1.5201,719200000.0
2009-05-22 02:30:00,1.5201,1.52045,1.52005,1.5203,595000000.0
2009-05-22 02:35:00,1.5203,1.52055,1.51985,1.52,362500000.0
2009-05-22 02:40:00,1.5199,1.52045,1.5197,1.5202,630500000.0
2009-05-22 02:45:00,1.5202,1.52055,1.52015,1.5204,212600000.0
2009-05-22 02:50:00,1.52045,1.5206,1.5199,1.52,274800000.0
2009-05-22 02:55:00,1.5201,1.52035,1.5195,1.5203,557000000.0
2009-05-22 03:00:00,1.52025,1.5203,1.5192,1.51995,534700000.0
2009-05-22 03:05:00,1.52,1.52025,1.5197,1.52,455000000.0
2009-05-22 03:10:00,1.52,1.52025,1.51935,1.5196,425600000.0
2009-05-22 03:15:00,1.5196,1.51985,1.5196,1.5197,284200000.0
2009-05-22 03:20:00,1.5195,1.5203,1.5195,1.52,405400000.0
2009-05-22 03:25:00,1.52,1.5201,1.51985,1.5199,336200000.0
2009-05-22 03:30:00,1.5199,1.5202,1.51951,1.51971,190400000.0
2009-05-22 03:35:00,1.51985,1.5203,1.51975,1.52,739400000.0
2009-05-22 03:40:00,1.52,1.52005,1.5197,1.5198,268000000.0
2009-05-22 03:45:00,1.51985,1.52,1.5198,1.5199,148800000.0
2009-05-22 03:50:00,1.5199,1.51995,1.51975,1.51985,436200000.0
2009-05-22 03:55:00,1.51985,1.5199,1.5195,1.5196,210600000.0
2009-05-22 04:00:00,1.5196,1.51975,1.51898,1.51958,189800000.0
2009-05-22 04:05:00,1.5197,1.5199,1.5192,1.51965,205600000.0
2009-05-22 04:10:00,1.5196,1.5198,1.5196,1.5197,104000000.0
2009-05-22 04:15:00,1.5197,1.51975,1.51884,1.5197,300800000.0
2009-05-22 04:20:00,1.51965,1.51985,1.5194,1.5196,326000000.0
2009-05-22 04:25:00,1.5196,1.5196,1.51924,1.5196,213400000.0
2009-05-22 04:30:00,1.51955,1.5201,1.5195,1.52,222000000.0
2009-05-22 04:35:00,1.5199,1.52005,1.5199,1.52,172200000.0
2009-05-22 04:40:00,1.52005,1.52005,1.5198,1.5199,187000000.0
2009-05-22 04:45:00,1.5199,1.5199,1.51933,1.51953,145000000.0
2009-05-22 04:50:00,1.5197,1.5197,1.51914,1.5196,138000000.0
2009-05-22 04:55:00,1.5197,1.5198,1.51905,1.5198,174200000.0
2009-05-22 05:00:00,1.51975,1.5198,1.51913,1.51935,304000000.0
2009-05-22 05:05:00,1.51937,1.5197,1.51914,1.5196,192800000.0
2009-05-22 05:10:00,1.5196,1.5199,1.51924,1.51985,187800000.0
2009-05-22 05:15:00,1.5199,1.5199,1.5195,1.5196,205800000.0
2009-05-22 05:20:00,1.5196,1.5197,1.51912,1.51921,119800000.0
2009-05-22 05:25:00,1.51927,1.5197,1.51897,1.5195,121600000.0
2009-05-22 05:30:00,1.5195,1.5196,1.5192,1.5193,260200000.0
2009-05-22 05:35:00,1.51925,1.51937,1.51858,1.51909,148400000.0
2009-05-22 05:40:00,1.51894,1.51935,1.51862,1.5193,246000000.0
2009-05-22 05:45:00,1.51908,1.5192,1.51859,1.51907,554400011.0
2009-05-22 05:50:00,1.5192,1.5193,1.51874,1.5193,62400000.0
2009-05-22 05:55:00,1.51908,1.51933,1.51861,1.51902,420000000.0
2009-05-22 06:00:00,1.51923,1.51932,1.51878,1.51901,692600000.0
2009-05-22 06:05:00,1.51897,1.5193,1.5187,1.5192,456600000.0
2009-05-22 06:10:00,1.5192,1.5193,1.5189,1.5191,252200000.0
2009-05-22 06:15:00,1.5191,1.5193,1.519,1.5192,246600000.0
2009-05-22 06:20:00,1.5192,1.5192,1.5185,1.5188,426400000.0
2009-05-22 06:25:00,1.5188,1.5188,1.51855,1.5187,408400000.0
2009-05-22 06:30:00,1.5187,1.5191,1.51855,1.5191,318000000.0
2009-05-22 06:35:00,1.519,1.5191,1.51875,1.5188,360800000.0
2009-05-22 06:40:00,1.5189,1.519,1.5188,1.5189,168200000.0
2009-05-22 06:45:00,1.51868,1.5191,1.51839,1.519,362400000.0
2009-05-22 06:50:00,1.5189,1.5191,1.5188,1.519,210000000.0
2009-05-22 06:55:00,1.519,1.5193,1.5188,1.5189,476200000.0
2009-05-22 07:00:00,1.5189,1.51895,1.5188,1.5189,460200000.0
2009-05-22 07:05:00,1.51905,1.5191,1.5188,1.5189,582600000.0
2009-05-22 07:10:00,1.5189,1.5195,1.5188,1.5194,736000000.0
2009-05-22 07:15:00,1.5193,1.5194,1.5189,1.5194,243000000.0
2009-05-22 07:20:00,1.5194,1.51945,1.5189,1.51905,222800000.0
2009-05-22 07:25:00,1.51895,1.5193,1.5189,1.519,266600000.0
2009-05-22 07:30:00,1.519,1.5193,1.5187,1.519,508600000.0
2009-05-22 07:35:00,1.5189,1.5191,1.51885,1.5189,392600000.0
2009-05-22 07:40:00,1.5189,1.5189,1.5187,1.5189,324200000.0
2009-05-22 07:45:00,1.5189,1.51905,1.5183,1.5186,610600000.0
2009-05-22 07:50:00,1.5186,1.5188,1.5182,1.5188,394800000.0
2009-05-22 07:55:00,1.5187,1.51915,1.5183,1.5189,949300000.0
2009-05-22 08:00:00,1.5189,1.51945,1.5187,1.5192,785800000.0
2009-05-22 08:05:00,1.51935,1.5197,1.5192,1.51925,766400000.0
2009-05-22 08:10:00,1.5193,1.5195,1.5192,1.5194,401800000.0
2009-05-22 08:15:00,1.5194,1.52025,1.5193,1.52015,829799998.0
2009-05-22 08:20:00,1.52015,1.52035,1.5189,1.5191,1461200000.0
2009-05-22 08:25:00,1.5192,1.5198,1.5191,1.5197,1571599989.0
2009-05-22 08:30:00,1.51975,1.52065,1.51955,1.52,1396800000.0
2009-05-22 08:35:00,1.52,1.52155,1.5198,1.5212,1450800000.0
2009-05-22 08:40:00,1.5212,1.5213,1.5203,1.521,1547800001.0
2009-05-22 08:45:00,1.521,1.5219,1.5206,1.52165,1168800000.0
2009-05-22 08:50:00,1.52165,1.52225,1.52145,1.5219,1506400000.0
2009-05-22 08:55:00,1.52195,1.523,1.5219,1.5229,1177300000.0
2009-05-22 09:00:00,1.523,1.52335,1.5227,1.5229,1340300003.0
2009-05-22 09:05:00,1.523,1.52335,1.5225,1.5225,828200000.0
2009-05-22 09:10:00,1.5225,1.52265,1.521,1.5214,1330900000.0
2009-05-22 09:15:00,1.5214,1.52185,1.51935,1.5196,2082100000.0
2009-05-22 09:20:00,1.5196,1.5214,1.51955,1.52125,1823900000.0
2009-05-22 09:25:00,1.5211,1.5215,1.52045,1.52135,1738000000.0
2009-05-22 09:30:00,1.5213,1.5215,1.52105,1.5213,1947800004.0
2009-05-22 09:35:00,1.52135,1.522,1.52125,1.52165,1446200000.0
2009-05-22 09:40:00,1.52165,1.52175,1.5213,1.5214,760800000.0
2009-05-22 09:45:00,1.5214,1.52145,1.5205,1.5205,752600000.0
2009-05-22 09:50:00,1.5205,1.5208,1.5202,1.5203,1520000000.0
2009-05-22 09:55:00,1.5203,1.5206,1.5202,1.52035,1622000001.0
2009-05-22 10:00:00,1.5204,1.5206,1.5203,1.5206,724400000.0
2009-05-22 10:05:00,1.5206,1.52095,1.5203,1.5209,1313000000.0
2009-05-22 10:10:00,1.52095,1.52105,1.52,1.52,1377200000.0
2009-05-22 10:15:00,1.5201,1.5202,1.5195,1.52,997800000.0
2009-05-22 10:20:00,1.52,1.5201,1.51975,1.5198,1062600000.0
2009-05-22 10:25:00,1.5198,1.52,1.5196,1.5198,967800000.0
2009-05-22 10:30:00,1.5198,1.5201,1.5196,1.5196,652200000.0
2009-05-22 10:35:00,1.5196,1.5198,1.51955,1.5197,736400000.0
2009-05-22 10:40:00,1.5197,1.5197,1.51855,1.5186,1616400000.0
2009-05-22 10:45:00,1.5186,1.5193,1.51855,1.5192,1669200001.0
2009-05-22 10:50:00,1.5192,1.5198,1.5192,1.5197,798200000.0
2009-05-22 10:55:00,1.5198,1.51985,1.51945,1.5196,705200000.0
2009-05-22 11:00:00,1.5196,1.5196,1.5194,1.51945,649000000.0
2009-05-22 11:05:00,1.51945,1.5197,1.5194,1.5196,578199999.0
2009-05-22 11:10:00,1.5196,1.5202,1.51955,1.5196,1197900001.0
2009-05-22 11:15:00,1.5196,1.52035,1.5196,1.5203,1415800000.0
2009-05-22 11:20:00,1.5204,1.5205,1.52005,1.52045,917200000.0
2009-05-22 11:25:00,1.5204,1.5204,1.52015,1.5202,931400000.0
2009-05-22 11:30:00,1.52025,1.52035,1.5195,1.52,1550200003.0
2009-05-22 11:35:00,1.52005,1.52025,1.51995,1.52005,1337400000.0
2009-05-22 11:40:00,1.52,1.5203,1.52,1.5202,1190400002.0
2009-05-22 11:45:00,1.5201,1.52105,1.5201,1.52105,1562099992.0
2009-05-22 11:50:00,1.52095,1.52135,1.5208,1.52125,908800000.0
2009-05-22 11:55:00,1.52125,1.52155,1.52105,1.52105,748200000.0
2009-05-22 12:00:00,1.52105,1.52115,1.5208,1.52105,823400000.0
2009-05-22 12:05:00,1.52105,1.5212,1.5208,1.5211,836200000.0
2009-05-22 12:10:00,1.5211,1.52125,1.5205,1.52075,768000000.0
2009-05-22 12:15:00,1.52065,1.52105,1.52055,1.52085,595000000.0
2009-05-22 12:20:00,1.5208,1.52085,1.5206,1.5206,368400000.0
2009-05-22 12:25:00,1.5206,1.5207,1.5205,1.52055,595800000.0
2009-05-22 12:30:00,1.5206,1.5207,1.5202,1.5207,777200000.0
2009-05-22 12:35:00,1.52065,1.52105,1.52065,1.52095,577600001.0
2009-05-22 12:40:00,1.521,1.52105,1.5208,1.521,804800000.0
2009-05-22 12:45:00,1.521,1.521,1.5207,1.5209,839000000.0
2009-05-22 12:50:00,1.5209,1.52125,1.5208,1.5211,731200000.0
2009-05-22 12:55:00,1.52125,1.5216,1.52105,1.5214,807600000.0
2009-05-22 13:00:00,1.5214,1.5216,1.5213,1.5215,438000000.0
2009-05-22 13:05:00,1.5215,1.52155,1.5209,1.521,799000000.0
2009-05-22 13:10:00,1.52105,1.5214,1.5209,1.52105,859400000.0
2009-05-22 13:15:00,1.5211,1.5212,1.5207,1.5208,948600000.0
2009-05-22 13:20:00,1.5208,1.52095,1.5206,1.5208,966800000.0
2009-05-22 13:25:00,1.5208,1.5215,1.52065,1.5214,475000000.0
2009-05-22 13:30:00,1.5214,1.5216,1.52135,1.5214,628600000.0
2009-05-22 13:35:00,1.5214,1.5217,1.52135,1.52145,513500000.0
2009-05-22 13:40:00,1.5214,1.52165,1.5214,1.5214,671400000.0
2009-05-22 13:45:00,1.52145,1.5215,1.5213,1.5214,604400000.0
2009-05-22 13:50:00,1.5214,1.5215,1.5211,1.5213,1211400000.0
2009-05-22 13:55:00,1.5214,1.52175,1.5211,1.5211,1527600000.0
2009-05-22 14:00:00,1.5211,1.52165,1.5211,1.5215,1430000000.0
2009-05-22 14:05:00,1.5215,1.5216,1.5211,1.5214,532000000.0
2009-05-22 14:10:00,1.52135,1.52165,1.5212,1.5216,989400000.0
2009-05-22 14:15:00,1.5216,1.5218,1.5214,1.5214,1333600000.0
2009-05-22 14:20:00,1.5214,1.5219,1.52135,1.5219,1374800000.0
2009-05-22 14:25:00,1.52185,1.5219,1.5215,1.5216,1063200000.0
2009-05-22 14:30:00,1.52165,1.5218,1.5213,1.52145,910200000.0
2009-05-22 14:35:00,1.5214,1.5218,1.5214,1.5217,1196600000.0
2009-05-22 14:40:00,1.5217,1.52185,1.52145,1.52165,1428400003.0
2009-05-22 14:45:00,1.52165,1.52205,1.52155,1.5217,964000001.0
2009-05-22 14:50:00,1.5217,1.5219,1.5216,1.5218,709200000.0
2009-05-22 14:55:00,1.5218,1.5219,1.5215,1.5215,1295300000.0
2009-05-22 15:00:00,1.5215,1.52155,1.5205,1.5205,1306600000.0
2009-05-22 15:05:00,1.5205,1.52085,1.52045,1.5205,920400000.0
2009-05-22 15:10:00,1.5205,1.52105,1.52005,1.52065,1560100000.0
2009-05-22 15:15:00,1.5206,1.521,1.5202,1.5204,1423000001.0
2009-05-22 15:20:00,1.5205,1.52055,1.5201,1.5205,1214600000.0
2009-05-22 15:25:00,1.5205,1.52065,1.5201,1.5205,1349600000.0
2009-05-22 15:30:00,1.5205,1.5206,1.5198,1.52,1804400000.0
2009-05-22 15:35:00,1.5199,1.52035,1.5198,1.52015,1068200000.0
2009-05-22 15:40:00,1.52025,1.5203,1.51975,1.5198,1375000000.0
2009-05-22 15:45:00,1.5198,1.51995,1.51895,1.51965,1350300000.0
2009-05-22 15:50:00,1.51965,1.51985,1.51945,1.5196,884200000.0
2009-05-22 15:55:00,1.51965,1.5197,1.5192,1.5192,1022800000.0
2009-05-22 16:00:00,1.5192,1.5196,1.5187,1.51925,1674300000.0
2009-05-22 16:05:00,1.5193,1.51945,1.5189,1.51925,2009600004.0
2009-05-22 16:10:00,1.5192,1.52035,1.5189,1.52035,2245000001.0
2009-05-22 16:15:00,1.5204,1.5209,1.5201,1.5204,1539200000.0
2009-05-22 16:20:00,1.5204,1.52085,1.52,1.5206,1634600001.0
2009-05-22 16:25:00,1.5205,1.52105,1.52045,1.5205,1411400001.0
2009-05-22 16:30:00,1.5205,1.5206,1.5196,1.5199,1507800000.0
2009-05-22 16:35:00,1.5199,1.5201,1.5192,1.51925,1314600000.0
2009-05-22 16:40:00,1.5192,1.51985,1.519,1.5195,1427500000.0
2009-05-22 16:45:00,1.5195,1.5203,1.51945,1.5203,1375800000.0
2009-05-22 16:50:00,1.52015,1.52055,1.52005,1.5201,3266600000.0
2009-05-22 16:55:00,1.52005,1.52085,1.51995,1.5208,2430600000.0
2009-05-22 17:00:00,1.52075,1.5208,1.51965,1.52,1166000001.0
2009-05-22 17:05:00,1.52,1.5201,1.5194,1.51945,945200000.0
2009-05-22 17:10:00,1.51945,1.52005,1.5194,1.5196,963600000.0
2009-05-22 17:15:00,1.5196,1.51965,1.51905,1.5192,1243600000.0
2009-05-22 17:20:00,1.51915,1.5196,1.51915,1.51935,823800000.0
2009-05-22 17:25:00,1.51935,1.5196,1.51875,1.51875,1982200000.0
2009-05-22 17:30:00,1.5189,1.519,1.5182,1.5182,1866400001.0
2009-05-22 17:35:00,1.5183,1.5195,1.5181,1.5193,1968599997.0
2009-05-22 17:40:00,1.51925,1.5195,1.51915,1.5194,1201800000.0
2009-05-22 17:45:00,1.5194,1.5194,1.5185,1.5187,1214600000.0
2009-05-22 17:50:00,1.5187,1.51915,1.5186,1.51915,1007200000.0
2009-05-22 17:55:00,1.5191,1.51935,1.51875,1.51895,1109200000.0
2009-05-22 18:00:00,1.51895,1.51945,1.5187,1.5193,882200000.0
2009-05-22 18:05:00,1.5193,1.51935,1.519,1.5191,647000000.0
2009-05-22 18:10:00,1.519,1.51915,1.51875,1.5188,973000000.0
2009-05-22 18:15:00,1.5188,1.51975,1.5186,1.5196,1007800000.0
2009-05-22 18:20:00,1.5197,1.52025,1.5196,1.52,1456800000.0
2009-05-22 18:25:00,1.5199,1.52025,1.5193,1.5196,1323800001.0
2009-05-22 18:30:00,1.5196,1.5201,1.51925,1.5195,947400000.0
2009-05-22 18:35:00,1.51955,1.51965,1.519,1.51955,681400000.0
2009-05-22 18:40:00,1.51955,1.5196,1.519,1.5194,544200000.0
2009-05-22 18:45:00,1.51935,1.5202,1.51935,1.5199,924200003.0
2009-05-22 18:50:00,1.52,1.52025,1.519,1.51905,968399996.0
2009-05-22 18:55:00,1.5191,1.5195,1.51865,1.51925,629000000.0
2009-05-22 19:00:00,1.51935,1.5202,1.51925,1.52005,1550400000.0
2009-05-22 19:05:00,1.52005,1.52045,1.51955,1.51955,904400000.0
2009-05-22 19:10:00,1.5196,1.51965,1.5187,1.51905,880000000.0
2009-05-22 19:15:00,1.5191,1.5193,1.51865,1.51925,657600000.0
2009-05-22 19:20:00,1.5192,1.5195,1.51875,1.51925,799600000.0
2009-05-22 19:25:00,1.51925,1.51925,1.5187,1.5187,554400000.0
2009-05-22 19:30:00,1.5187,1.519,1.5186,1.5188,441600000.0
2009-05-22 19:35:00,1.51885,1.519,1.51865,1.51885,457400000.0
2009-05-22 19:40:00,1.5189,1.5189,1.51865,1.5187,435000000.0
2009-05-22 19:45:00,1.51875,1.519,1.51865,1.51875,380200000.0
2009-05-22 19:50:00,1.51875,1.51955,1.5187,1.5195,294800000.0
2009-05-22 19:55:00,1.5195,1.5197,1.51905,1.51905,343500000.0
2009-05-22 20:00:00,1.5191,1.5195,1.51875,1.51885,921500002.0
2009-05-22 20:05:00,1.51895,1.5191,1.5185,1.51875,400800000.0
2009-05-22 20:10:00,1.51875,1.519,1.5187,1.5189,127400000.0
2009-05-22 20:15:00,1.51885,1.5194,1.5185,1.5193,652900000.0
2009-05-22 20:20:00,1.5195,1.51955,1.519,1.5194,529800000.0
2009-05-22 20:25:00,1.51935,1.51955,1.51915,1.51945,345400000.0
2009-05-22 20:30:00,1.5194,1.51965,1.519,1.51935,461600001.0
2009-05-22 20:35:00,1.51912,1.5194,1.51901,1.51916,135600000.0
2009-05-22 20:40:00,1.51925,1.5195,1.519,1.5192,231600000.0
2009-05-22 20:45:00,1.51915,1.51925,1.51855,1.51885,572200001.0
2009-05-22 20:50:00,1.5189,1.5191,1.5187,1.519,246200000.0
2009-05-22 20:55:00,1.51895,1.51935,1.51895,1.51925,393400000.0
2009-05-22 21:00:00,1.51925,1.5194,1.5187,1.5187,395000000.0
2009-05-22 21:05:00,1.51875,1.5192,1.5187,1.5191,294000000.0
2009-05-22 21:10:00,1.51895,1.51935,1.51895,1.51915,233600000.0
2009-05-22 21:15:00,1.5192,1.5193,1.51905,1.51925,150000000.0
2009-05-22 21:20:00,1.5192,1.5192,1.51915,1.5192,135800000.0
2009-05-22 21:25:00,1.51915,1.51935,1.51915,1.51925,140000000.0
2009-05-22 21:30:00,1.5192,1.5192,1.51869,1.5188,279600000.0
2009-05-22 21:35:00,1.5187,1.51925,1.5187,1.51925,150700000.0
2009-05-22 21:40:00,1.51905,1.51905,1.5187,1.51875,111000000.0
2009-05-22 21:45:00,1.51875,1.51905,1.5187,1.519,144600000.0
2009-05-22 21:50:00,1.5191,1.51925,1.51895,1.51895,160200000.0
2009-05-22 21:55:00,1.5189,1.5193,1.5186,1.5187,282300000.0
2009-05-22 22:00:00,1.5187,1.519,1.51855,1.519,175000000.0
2009-05-22 22:05:00,1.51895,1.519,1.51875,1.51895,387800000.0
2009-05-22 22:10:00,1.519,1.5191,1.5188,1.5188,209000000.0
2009-05-22 22:15:00,1.5188,1.51925,1.5188,1.5191,215600000.0
2009-05-22 22:20:00,1.51905,1.51945,1.51905,1.5193,102900000.0
2009-05-22 22:25:00,1.5193,1.5196,1.5192,1.5196,177800000.0
2009-05-22 22:30:00,1.5196,1.5197,1.5182,1.51925,469600001.0
2009-05-22 22:35:00,1.51904,1.51975,1.519,1.5197,277100000.0
2009-05-22 22:40:00,1.51927,1.5199,1.51897,1.5197,116800000.0
2009-05-22 22:45:00,1.5197,1.5199,1.51905,1.5196,235200000.0
2009-05-22 22:50:00,1.5195,1.51985,1.5194,1.5195,180800000.0
2009-05-22 22:55:00,1.51906,1.5196,1.5188,1.5189,127400000.0
2009-05-24 23:00:00,1.51931,1.51994,1.51909,1.51987,258600000.0
2009-05-24 23:05:00,1.51985,1.52029,1.51945,1.52006,292600000.0
2009-05-24 23:10:00,1.51985,1.52055,1.5198,1.52055,57600000.0
2009-05-24 23:15:00,1.52055,1.5215,1.52015,1.5207,131000000.0
2009-05-24 23:20:00,1.52065,1.52086,1.52045,1.52065,171900000.0
2009-05-24 23:25:00,1.52065,1.52065,1.5203,1.5205,91800000.0
2009-05-24 23:30:00,1.52045,1.52045,1.5203,1.5203,50000000.0
2009-05-24 23:35:00,1.52055,1.52075,1.52,1.5207,99000000.0
2009-05-24 23:40:00,1.5207,1.5208,1.5205,1.52075,99400000.0
2009-05-24 23:45:00,1.5205,1.5206,1.52013,1.5206,95600000.0
2009-05-24 23:50:00,1.5206,1.52065,1.51994,1.52046,179200000.0
2009-05-24 23:55:00,1.5206,1.52065,1.5203,1.5203,134200000.0
2009-05-25 00:00:00,1.52015,1.5203,1.51969,1.52,144200000.0
2009-05-25 00:05:00,1.52,1.5207,1.52,1.52045,528800000.0
2009-05-25 00:10:00,1.5204,1.5205,1.51985,1.52005,231000000.0
2009-05-25 00:15:00,1.52,1.52,1.5195,1.5195,158000000.0
2009-05-25 00:20:00,1.5195,1.5202,1.5195,1.5202,585200000.0
2009-05-25 00:25:00,1.51995,1.5203,1.5199,1.52005,367500000.0
2009-05-25 00:30:00,1.52005,1.5202,1.51995,1.52005,379800000.0
2009-05-25 00:35:00,1.5202,1.5202,1.51935,1.5197,117300000.0
2009-05-25 00:40:00,1.51921,1.5197,1.51885,1.51895,365400000.0
2009-05-25 00:45:00,1.51895,1.5196,1.5186,1.51925,226600000.0
2009-05-25 00:50:00,1.5192,1.5199,1.5192,1.51975,328400000.0
2009-05-25 00:55:00,1.52015,1.52035,1.51915,1.5195,359800000.0
2009-05-25 01:00:00,1.51955,1.52085,1.5195,1.5203,348800000.0
2009-05-25 01:05:00,1.5203,1.52065,1.5203,1.5206,327000000.0
2009-05-25 01:10:00,1.5206,1.5208,1.5205,1.52075,127200000.0
2009-05-25 01:15:00,1.5208,1.52085,1.52035,1.52045,182800000.0
2009-05-25 01:20:00,1.5205,1.5209,1.5205,1.5207,191800000.0
2009-05-25 01:25:00,1.52065,1.52095,1.5204,1.5206,349500000.0
2009-05-25 01:30:00,1.52065,1.5207,1.51995,1.52027,274000000.0
2009-05-25 01:35:00,1.52055,1.5206,1.52005,1.5205,78800000.0
2009-05-25 01:40:00,1.52055,1.5211,1.52026,1.52095,304799999.0
2009-05-25 01:45:00,1.52095,1.52095,1.5204,1.52045,71400000.0
2009-05-25 01:50:00,1.52055,1.52095,1.52045,1.52095,124000000.0
2009-05-25 01:55:00,1.52085,1.521,1.5206,1.5207,217000000.0
2009-05-25 02:00:00,1.5207,1.52085,1.5192,1.51925,895200000.0
2009-05-25 02:05:00,1.51925,1.5198,1.51905,1.5196,432000000.0
2009-05-25 02:10:00,1.51965,1.51995,1.51955,1.51975,273200000.0
2009-05-25 02:15:00,1.51955,1.5201,1.5195,1.52,444200000.0
2009-05-25 02:20:00,1.52,1.5201,1.5198,1.5198,735800000.0
2009-05-25 02:25:00,1.5198,1.52035,1.51935,1.5195,968800000.0
2009-05-25 02:30:00,1.5195,1.51965,1.51945,1.51945,732000000.0
2009-05-25 02:35:00,1.51945,1.5197,1.51945,1.5195,1146000000.0
2009-05-25 02:40:00,1.5195,1.51985,1.51945,1.51955,385600000.0
2009-05-25 02:45:00,1.5196,1.5199,1.5195,1.51975,152800000.0
2009-05-25 02:50:00,1.5198,1.52,1.51965,1.51975,872400000.0
2009-05-25 02:55:00,1.51975,1.52,1.51965,1.5198,476400000.0
2009-05-25 03:00:00,1.5198,1.52,1.5197,1.5199,193000000.0
2009-05-25 03:05:00,1.51985,1.5199,1.51915,1.51925,870600000.0
2009-05-25 03:10:00,1.5193,1.5197,1.5191,1.51935,988599998.0
2009-05-25 03:15:00,1.5195,1.5195,1.519,1.5192,1224600000.0
2009-05-25 03:20:00,1.5192,1.5193,1.51895,1.5191,603600000.0
2009-05-25 03:25:00,1.5191,1.5191,1.5188,1.51895,986200000.0
2009-05-25 03:30:00,1.51895,1.51935,1.5187,1.5192,513400000.0
2009-05-25 03:35:00,1.5192,1.51985,1.5191,1.51975,1023800000.0
2009-05-25 03:40:00,1.51975,1.52005,1.5195,1.5196,729799999.0
2009-05-25 03:45:00,1.51965,1.51995,1.51955,1.5198,813400000.0
2009-05-25 03:50:00,1.5198,1.52005,1.51975,1.51985,475200000.0
2009-05-25 03:55:00,1.51985,1.5199,1.5197,1.51985,506000000.0
2009-05-25 04:00:00,1.51985,1.51995,1.51985,1.5199,414200000.0
2009-05-25 04:05:00,1.5199,1.52,1.51985,1.5199,380000000.0
2009-05-25 04:10:00,1.5199,1.5199,1.51945,1.51945,746600000.0
2009-05-25 04:15:00,1.5195,1.5196,1.5194,1.51955,142800000.0
2009-05-25 04:20:00,1.5195,1.5197,1.51933,1.51953,91200000.0
2009-05-25 04:25:00,1.51955,1.51965,1.51932,1.51955,104600000.0
2009-05-25 04:30:00,1.51955,1.51975,1.51925,1.51935,503200000.0
2009-05-25 04:35:00,1.51945,1.51945,1.51915,1.51925,627000000.0
2009-05-25 04:40:00,1.51925,1.5193,1.51875,1.519,1346200000.0
2009-05-25 04:45:00,1.51895,1.51915,1.5189,1.51895,721200000.0
2009-05-25 04:50:00,1.519,1.5192,1.51895,1.51915,1619700000.0
2009-05-25 04:55:00,1.51915,1.51925,1.51865,1.51885,718800000.0
2009-05-25 05:00:00,1.51885,1.51885,1.51875,1.51875,183800000.0
2009-05-25 05:05:00,1.5188,1.51905,1.51875,1.5188,471400000.0
2009-05-25 05:10:00,1.5188,1.51895,1.51875,1.51875,152000000.0
2009-05-25 05:15:00,1.51875,1.5199,1.5187,1.51965,484000000.0
2009-05-25 05:20:00,1.5196,1.51965,1.5186,1.5186,1650399989.0
2009-05-25 05:25:00,1.5186,1.51875,1.5177,1.51805,1141199999.0
2009-05-25 05:30:00,1.518,1.5188,1.51795,1.51855,563200000.0
2009-05-25 05:35:00,1.51855,1.5188,1.5185,1.5188,162600000.0
2009-05-25 05:40:00,1.5188,1.51915,1.51875,1.51915,125800000.0
2009-05-25 05:45:00,1.51915,1.51925,1.51895,1.51905,381400000.0
2009-05-25 05:50:00,1.519,1.519,1.5186,1.5186,287000000.0
2009-05-25 05:55:00,1.5186,1.51885,1.5186,1.51875,209400000.0
2009-05-25 06:00:00,1.5187,1.519,1.51845,1.5189,241200000.0
2009-05-25 06:05:00,1.51895,1.51895,1.51875,1.5189,107200000.0
2009-05-25 06:10:00,1.5189,1.5192,1.5189,1.5192,185800000.0
2009-05-25 06:15:00,1.51925,1.51925,1.51905,1.5191,164000000.0
2009-05-25 06:20:00,1.5191,1.5191,1.5187,1.51885,373800000.0
2009-05-25 06:25:00,1.5188,1.51885,1.51835,1.51855,649500000.0
2009-05-25 06:30:00,1.51845,1.51875,1.5184,1.5185,566800000.0
2009-05-25 06:35:00,1.5185,1.5188,1.5184,1.51875,466400000.0
2009-05-25 06:40:00,1.51875,1.51915,1.51875,1.51905,1075400000.0
2009-05-25 06:45:00,1.51895,1.51915,1.51895,1.519,309200000.0
2009-05-25 06:50:00,1.51905,1.51935,1.5189,1.5193,647400000.0
2009-05-25 06:55:00,1.51925,1.51955,1.5191,1.5192,590800000.0
2009-05-25 07:00:00,1.5192,1.5193,1.51895,1.5191,577200000.0
2009-05-25 07:05:00,1.51925,1.51965,1.51895,1.5194,727800000.0
2009-05-25 07:10:00,1.5194,1.52,1.5194,1.51955,757600000.0
2009-05-25 07:15:00,1.51955,1.5201,1.51945,1.5199,649800000.0
2009-05-25 07:20:00,1.51975,1.5204,1.51975,1.5203,482000000.0
2009-05-25 07:25:00,1.5203,1.5206,1.5201,1.5203,534600000.0
2009-05-25 07:30:00,1.5204,1.5207,1.5198,1.52035,980500000.0
2009-05-25 07:35:00,1.52035,1.5206,1.5202,1.5202,687600000.0
2009-05-25 07:40:00,1.52025,1.52035,1.5198,1.52,856200000.0
2009-05-25 07:45:00,1.52015,1.5203,1.5199,1.52,917000000.0
2009-05-25 07:50:00,1.51975,1.5205,1.5197,1.5205,574800000.0
2009-05-25 07:55:00,1.5205,1.5207,1.52035,1.5204,272600000.0
2009-05-25 08:00:00,1.52035,1.5206,1.5202,1.5202,1036200000.0
2009-05-25 08:05:00,1.52015,1.52075,1.52015,1.52055,1017200000.0
2009-05-25 08:10:00,1.52055,1.5207,1.52015,1.5204,1489800000.0
2009-05-25 08:15:00,1.5204,1.52055,1.5199,1.52005,839400000.0
2009-05-25 08:20:00,1.52005,1.52055,1.52,1.5205,670400000.0
2009-05-25 08:25:00,1.52045,1.5206,1.5201,1.5202,1001200000.0
2009-05-25 08:30:00,1.5201,1.52025,1.51945,1.5198,1231800000.0
2009-05-25 08:35:00,1.5198,1.5199,1.5189,1.51915,1087400000.0
2009-05-25 08:40:00,1.51915,1.5195,1.51905,1.51925,982200000.0
2009-05-25 08:45:00,1.51925,1.5194,1.51865,1.51915,1369200000.0
2009-05-25 08:50:00,1.5192,1.5195,1.51915,1.51945,1392800000.0
2009-05-25 08:55:00,1.51945,1.5195,1.5185,1.51895,1813400000.0
2009-05-25 09:00:00,1.5188,1.51915,1.51865,1.51915,1962200001.0
2009-05-25 09:05:00,1.51915,1.5192,1.5187,1.5188,915200000.0
2009-05-25 09:10:00,1.5188,1.51895,1.51829,1.51858,424200000.0
2009-05-25 09:15:00,1.5189,1.5189,1.5182,1.51865,804800000.0
2009-05-25 09:20:00,1.51865,1.51885,1.5183,1.51865,1352400002.0
2009-05-25 09:25:00,1.5187,1.5188,1.51845,1.5188,1822399995.0
2009-05-25 09:30:00,1.5188,1.51905,1.51865,1.51865,1111800000.0
2009-05-25 09:35:00,1.51865,1.519,1.5186,1.51875,882400000.0
2009-05-25 09:40:00,1.51875,1.51875,1.51845,1.5186,1263400000.0
2009-05-25 09:45:00,1.5186,1.5187,1.51675,1.5173,1305999998.0
2009-05-25 09:50:00,1.51735,1.5176,1.5172,1.51745,1656000000.0
2009-05-25 09:55:00,1.51745,1.51745,1.51645,1.5172,1690399998.0
2009-05-25 10:00:00,1.5172,1.51735,1.516,1.51715,1855700000.0
2009-05-25 10:05:00,1.51715,1.5173,1.517,1.5172,1080100000.0
2009-05-25 10:10:00,1.5172,1.518,1.51715,1.51785,1528400000.0
2009-05-25 10:15:00,1.51785,1.51795,1.51735,1.5175,1591599997.0
2009-05-25 10:20:00,1.5175,1.5178,1.5174,1.51765,1523800003.0
2009-05-25 10:25:00,1.51765,1.51775,1.5175,1.5175,449600000.0
2009-05-25 10:30:00,1.5175,1.5179,1.51715,1.51775,1372000000.0
2009-05-25 10:35:00,1.5177,1.51795,1.51765,1.51785,978000000.0
2009-05-25 10:40:00,1.5178,1.51805,1.51765,1.51775,909399997.0
2009-05-25 10:45:00,1.51775,1.51845,1.51775,1.5184,1480200006.0
2009-05-25 10:50:00,1.5184,1.51865,1.51835,1.51855,1105799999.0
2009-05-25 10:55:00,1.51855,1.51855,1.5181,1.51825,1514400011.0
2009-05-25 11:00:00,1.51825,1.5183,1.5176,1.51805,2142599997.0
2009-05-25 11:05:00,1.51805,1.5187,1.518,1.5181,1333499996.0
2009-05-25 11:10:00,1.518,1.5183,1.5179,1.518,1599599997.0
2009-05-25 11:15:00,1.518,1.51815,1.518,1.51805,804599993.0
2009-05-25 11:20:00,1.51805,1.5184,1.51795,1.5182,1208400000.0
2009-05-25 11:25:00,1.5182,1.51855,1.518,1.5184,808599999.0
2009-05-25 11:30:00,1.51835,1.5185,1.51815,1.51825,1141000000.0
2009-05-25 11:35:00,1.51825,1.5184,1.5181,1.51825,609800000.0
2009-05-25 11:40:00,1.5183,1.5186,1.51815,1.51815,845600000.0
2009-05-25 11:45:00,1.51815,1.5185,1.5181,1.5182,696000000.0
2009-05-25 11:50:00,1.5183,1.5185,1.51815,1.5182,416900000.0
2009-05-25 11:55:00,1.5183,1.51845,1.5176,1.51795,892400000.0
2009-05-25 12:00:00,1.51805,1.51815,1.51785,1.5179,378400000.0
2009-05-25 12:05:00,1.5179,1.51805,1.51775,1.518,544200000.0
2009-05-25 12:10:00,1.51805,1.51825,1.51795,1.51805,491600000.0
2009-05-25 12:15:00,1.51805,1.5181,1.5179,1.518,647599994.0
2009-05-25 12:20:00,1.518,1.51825,1.5179,1.5182,576200000.0
2009-05-25 12:25:00,1.51825,1.5184,1.51815,1.51825,463000000.0
2009-05-25 12:30:00,1.51825,1.5183,1.5181,1.51825,689200001.0
2009-05-25 12:35:00,1.5183,1.51845,1.51766,1.5184,414000000.0
2009-05-25 12:40:00,1.51845,1.5185,1.5182,1.5183,172800000.0
2009-05-25 12:45:00,1.5183,1.51835,1.5183,1.5183,125800000.0
2009-05-25 12:50:00,1.51835,1.5184,1.5182,1.5183,380000001.0
2009-05-25 12:55:00,1.5183,1.51845,1.5182,1.5182,424200000.0
2009-05-25 13:00:00,1.5182,1.51835,1.5181,1.5183,368400000.0
2009-05-25 13:05:00,1.5183,1.5184,1.51775,1.51795,583200000.0
2009-05-25 13:10:00,1.51795,1.51855,1.5178,1.51855,779400000.0
2009-05-25 13:15:00,1.51855,1.5186,1.5181,1.51815,1027400000.0
2009-05-25 13:20:00,1.51805,1.5183,1.518,1.5181,501200000.0
2009-05-25 13:25:00,1.5181,1.51825,1.5181,1.5182,539600001.0
2009-05-25 13:30:00,1.5179,1.51825,1.5179,1.5182,497200000.0
2009-05-25 13:35:00,1.51825,1.51825,1.518,1.518,515000000.0
2009-05-25 13:40:00,1.51805,1.51855,1.51805,1.5183,876600002.0
2009-05-25 13:45:00,1.5183,1.5186,1.5182,1.5184,646800000.0
2009-05-25 13:50:00,1.5184,1.51845,1.51815,1.5183,723400000.0
2009-05-25 13:55:00,1.5183,1.51845,1.5179,1.5181,882200000.0
2009-05-25 14:00:00,1.5181,1.5182,1.5179,1.51795,668000001.0
2009-05-25 14:05:00,1.51795,1.51805,1.51765,1.5177,1021799998.0
2009-05-25 14:10:00,1.5177,1.51775,1.51735,1.51775,1037600000.0
2009-05-25 14:15:00,1.51775,1.51795,1.51745,1.5178,948800000.0
2009-05-25 14:20:00,1.5178,1.51805,1.5176,1.5178,785200002.0
2009-05-25 14:25:00,1.51775,1.51785,1.5177,1.51775,678000005.0
2009-05-25 14:30:00,1.5178,1.518,1.51775,1.5178,733200004.0
2009-05-25 14:35:00,1.5178,1.51815,1.5178,1.518,390600000.0
2009-05-25 14:40:00,1.518,1.51805,1.5179,1.518,496599999.0
2009-05-25 14:45:00,1.5179,1.518,1.5177,1.5178,345600000.0
2009-05-25 14:50:00,1.5179,1.5181,1.51785,1.51785,611400000.0
2009-05-25 14:55:00,1.5179,1.5179,1.5176,1.51775,690400000.0
2009-05-25 15:00:00,1.51775,1.51795,1.51735,1.51765,1252300001.0
2009-05-25 15:05:00,1.5176,1.51775,1.51745,1.51775,267400000.0
2009-05-25 15:10:00,1.51765,1.51775,1.5176,1.51765,586400000.0
2009-05-25 15:15:00,1.5176,1.51795,1.51755,1.5179,876200000.0
2009-05-25 15:20:00,1.5179,1.5179,1.5175,1.5178,417600000.0
2009-05-25 15:25:00,1.5178,1.5179,1.51755,1.5177,281000000.0
2009-05-25 15:30:00,1.51775,1.5179,1.5177,1.5178,459600000.0
2009-05-25 15:35:00,1.5178,1.5178,1.51695,1.517,572400000.0
2009-05-25 15:40:00,1.51705,1.51725,1.5164,1.5168,867800000.0
2009-05-25 15:45:00,1.5168,1.51705,1.5167,1.51685,513199999.0
2009-05-25 15:50:00,1.51685,1.51735,1.5166,1.51735,772200000.0
2009-05-25 15:55:00,1.51735,1.5177,1.51725,1.51745,359800000.0
2009-05-25 16:00:00,1.5176,1.51805,1.5176,1.51795,562599997.0
2009-05-25 16:05:00,1.51795,1.51815,1.51785,1.518,814999999.0
2009-05-25 16:10:00,1.518,1.51805,1.5173,1.5176,717299999.0
2009-05-25 16:15:00,1.5176,1.5176,1.5171,1.5172,335600000.0
2009-05-25 16:20:00,1.51735,1.5177,1.51715,1.5175,512800000.0
2009-05-25 16:25:00,1.5174,1.51755,1.5171,1.51745,306600000.0
2009-05-25 16:30:00,1.5173,1.5175,1.51725,1.5174,342800000.0
2009-05-25 16:35:00,1.51735,1.51745,1.51685,1.517,581000000.0
2009-05-25 16:40:00,1.517,1.5175,1.51686,1.5175,602000000.0
2009-05-25 16:45:00,1.5174,1.5177,1.5173,1.5176,318600000.0
2009-05-25 16:50:00,1.5176,1.5179,1.5173,1.51785,411000000.0
2009-05-25 16:55:00,1.51785,1.51805,1.5176,1.51785,807000000.0
2009-05-25 17:00:00,1.51785,1.5181,1.5177,1.51795,1620800006.0
2009-05-25 17:05:00,1.51795,1.51805,1.51775,1.5179,647600000.0
2009-05-25 17:10:00,1.5179,1.51825,1.51785,1.5181,628400000.0
2009-05-25 17:15:00,1.51815,1.51815,1.5171,1.5172,608400000.0
2009-05-25 17:20:00,1.51725,1.5173,1.51695,1.5171,481600000.0
2009-05-25 17:25:00,1.517,1.51715,1.51693,1.517,833800000.0
2009-05-25 17:30:00,1.517,1.51725,1.51695,1.51715,228000000.0
2009-05-25 17:35:00,1.5171,1.51725,1.5171,1.51725,208600000.0
2009-05-25 17:40:00,1.51725,1.51745,1.51699,1.51715,763600000.0
2009-05-25 17:45:00,1.51715,1.5172,1.51629,1.517,681400000.0
2009-05-25 17:50:00,1.51715,1.5172,1.51641,1.517,771247900.0
2009-05-25 17:55:00,1.51695,1.51715,1.51665,1.51699,1372800000.0
2009-05-25 18:00:00,1.51715,1.5175,1.517,1.5171,277799999.0
2009-05-25 18:05:00,1.517,1.51715,1.51685,1.51705,148600000.0
2009-05-25 18:10:00,1.51705,1.51705,1.51667,1.5168,443900000.0
2009-05-25 18:15:00,1.51674,1.5169,1.51667,1.51685,399000000.0
2009-05-25 18:20:00,1.51672,1.51695,1.51625,1.51685,470600000.0
2009-05-25 18:25:00,1.5169,1.5169,1.5164,1.5165,150200000.0
2009-05-25 18:30:00,1.51645,1.51665,1.51645,1.5165,97400000.0
2009-05-25 18:35:00,1.5165,1.5169,1.51645,1.5169,173400000.0
2009-05-25 18:40:00,1.51685,1.5169,1.5166,1.5166,126200000.0
2009-05-25 18:45:00,1.5167,1.51675,1.51642,1.5165,668799998.0
2009-05-25 18:50:00,1.51675,1.5168,1.5166,1.5167,42200000.0
2009-05-25 18:55:00,1.51675,1.51685,1.5167,1.5168,177400000.0
2009-05-25 19:00:00,1.5168,1.5168,1.51597,1.51651,658600000.0
2009-05-25 19:05:00,1.51685,1.5173,1.5166,1.5166,684400005.0
2009-05-25 19:10:00,1.51665,1.5171,1.51655,1.5169,135600000.0
2009-05-25 19:15:00,1.5169,1.51695,1.51675,1.51675,113200000.0
2009-05-25 19:20:00,1.5168,1.5171,1.51675,1.51682,482800000.0
2009-05-25 19:25:00,1.5168,1.5176,1.5168,1.51745,614000000.0
2009-05-25 19:30:00,1.51745,1.5177,1.51655,1.51685,317100000.0
2009-05-25 19:35:00,1.51695,1.5172,1.5169,1.5171,111800000.0
2009-05-25 19:40:00,1.517,1.5171,1.51667,1.5167,373600000.0
2009-05-25 19:45:00,1.51675,1.518,1.51675,1.5176,534400003.0
2009-05-25 19:50:00,1.51765,1.5178,1.51755,1.5178,120000000.0
2009-05-25 19:55:00,1.5178,1.5179,1.5163,1.51765,1052600000.0
2009-05-25 20:00:00,1.5175,1.51765,1.5171,1.51751,369399999.0
2009-05-25 20:05:00,1.51736,1.51755,1.5164,1.517,512199999.0
2009-05-25 20:10:00,1.51729,1.51749,1.51645,1.51743,1019700001.0
2009-05-25 20:15:00,1.51753,1.51755,1.51659,1.517,344800000.0
2009-05-25 20:20:00,1.5175,1.5176,1.51717,1.51755,370800000.0
2009-05-25 20:25:00,1.51734,1.51755,1.51726,1.51737,376400000.0
2009-05-25 20:30:00,1.51717,1.51755,1.51668,1.51739,240200000.0
2009-05-25 20:35:00,1.51735,1.51755,1.51666,1.5175,145600000.0
2009-05-25 20:40:00,1.5175,1.51755,1.51692,1.51726,289400000.0
2009-05-25 20:45:00,1.51732,1.5175,1.51672,1.5175,170800000.0
2009-05-25 20:50:00,1.5175,1.51775,1.5175,1.51765,67800000.0
2009-05-25 20:55:00,1.51765,1.51775,1.5171,1.5173,182400000.0
2009-05-25 21:00:00,1.5173,1.5174,1.5172,1.5174,97200000.0
2009-05-25 21:05:00,1.5174,1.5175,1.5174,1.5175,51200000.0
2009-05-25 21:10:00,1.5175,1.5175,1.5174,1.5174,83200000.0
2009-05-25 21:15:00,1.5175,1.5175,1.5175,1.5175,38200000.0
2009-05-25 21:20:00,1.5175,1.5175,1.51725,1.5175,52200000.0
2009-05-25 21:25:00,1.5175,1.5175,1.51735,1.5175,111800000.0
2009-05-25 21:30:00,1.51707,1.5175,1.51707,1.5175,80600000.0
2009-05-25 21:35:00,1.51731,1.5175,1.51709,1.5173,463000000.0
2009-05-25 21:40:00,1.5173,1.51735,1.5172,1.51725,166000000.0
2009-05-25 21:45:00,1.51725,1.51725,1.51685,1.5171,128200000.0
2009-05-25 21:50:00,1.51715,1.51755,1.51715,1.51755,119400000.0
2009-05-25 21:55:00,1.51755,1.51755,1.51697,1.51733,289800000.0
2009-05-25 22:00:00,1.5175,1.5175,1.51715,1.5172,298000000.0
2009-05-25 22:05:00,1.5172,1.5172,1.51689,1.51693,238200000.0
2009-05-25 22:10:00,1.5172,1.5172,1.51715,1.5172,51200000.0
2009-05-25 22:15:00,1.5172,1.5172,1.51665,1.51675,316400001.0
2009-05-25 22:20:00,1.5168,1.517,1.5168,1.517,56200000.0
2009-05-25 22:25:00,1.517,1.51755,1.51687,1.51755,323000000.0
2009-05-25 22:30:00,1.5175,1.5175,1.51629,1.51673,135400000.0
2009-05-25 22:35:00,1.51682,1.5177,1.51662,1.5177,188200000.0
2009-05-25 22:40:00,1.5177,1.51785,1.5175,1.5175,146200000.0
2009-05-25 22:45:00,1.5175,1.5176,1.51721,1.5175,148000000.0
2009-05-25 22:50:00,1.51725,1.51735,1.51707,1.51707,80400000.0
2009-05-25 22:55:00,1.51715,1.51745,1.5169,1.51715,58800000.0
2009-05-25 23:00:00,1.51715,1.5177,1.51674,1.51755,42400000.0
2009-05-25 23:05:00,1.51755,1.51765,1.51695,1.5173,26200000.0
2009-05-25 23:10:00,1.51715,1.51755,1.51715,1.51755,25600000.0
2009-05-25 23:15:00,1.51755,1.51755,1.51715,1.5174,60800000.0
2009-05-25 23:20:00,1.5174,1.51755,1.51735,1.5175,69000000.0
2009-05-25 23:25:00,1.5174,1.5175,1.5171,1.51712,130400000.0
2009-05-25 23:30:00,1.5174,1.51755,1.51661,1.5174,366400000.0
2009-05-25 23:35:00,1.51694,1.51755,1.51667,1.51713,546000000.0
2009-05-25 23:40:00,1.51703,1.5176,1.51703,1.5175,508400000.0
2009-05-25 23:45:00,1.51737,1.5176,1.5171,1.5176,291400000.0
2009-05-25 23:50:00,1.5176,1.5176,1.51681,1.51723,215000000.0
2009-05-25 23:55:00,1.51745,1.5178,1.5174,1.51745,93600000.0
2009-05-26 00:00:00,1.51727,1.5175,1.51713,1.5172,541200000.0
2009-05-26 00:05:00,1.5175,1.518,1.5175,1.5178,90600000.0
2009-05-26 00:10:00,1.5178,1.5178,1.5167,1.51718,554000000.0
2009-05-26 00:15:00,1.5175,1.5175,1.51692,1.5174,465400000.0
2009-05-26 00:20:00,1.5174,1.5174,1.5173,1.5174,120400000.0
2009-05-26 00:25:00,1.5174,1.51775,1.5174,1.5176,140800000.0
2009-05-26 00:30:00,1.5176,1.5176,1.51711,1.5175,275600000.0
2009-05-26 00:35:00,1.5175,1.51751,1.51711,1.51727,517799999.0
2009-05-26 00:40:00,1.51694,1.51759,1.51694,1.5173,1058000000.0
2009-05-26 00:45:00,1.51725,1.5174,1.51705,1.5171,224400000.0
2009-05-26 00:50:00,1.5171,1.51715,1.517,1.5171,301000000.0
2009-05-26 00:55:00,1.51715,1.51755,1.51715,1.5173,232400000.0
2009-05-26 01:00:00,1.51735,1.51755,1.51735,1.51745,455600000.0
2009-05-26 01:05:00,1.5175,1.5176,1.517,1.51705,692800000.0
2009-05-26 01:10:00,1.51705,1.5171,1.5168,1.5171,210800000.0
2009-05-26 01:15:00,1.5171,1.51715,1.5169,1.517,174500000.0
2009-05-26 01:20:00,1.517,1.51735,1.5169,1.5173,329000000.0
2009-05-26 01:25:00,1.51735,1.51745,1.5169,1.51695,234200000.0
2009-05-26 01:30:00,1.5169,1.5172,1.51675,1.51715,197600000.0
2009-05-26 01:35:00,1.5171,1.5174,1.517,1.5171,213600000.0
2009-05-26 01:40:00,1.5171,1.51725,1.5171,1.5172,164200000.0
2009-05-26 01:45:00,1.51725,1.51735,1.5172,1.51725,47800000.0
2009-05-26 01:50:00,1.51693,1.51745,1.51682,1.5174,102000000.0
2009-05-26 01:55:00,1.5173,1.51765,1.5172,1.51755,203000000.0
2009-05-26 02:00:00,1.51755,1.5178,1.5172,1.51735,723000000.0
2009-05-26 02:05:00,1.5173,1.51745,1.5172,1.51735,303800000.0
2009-05-26 02:10:00,1.5174,1.5176,1.5172,1.51735,888400000.0
2009-05-26 02:15:00,1.51735,1.51805,1.51735,1.5177,1177600000.0
2009-05-26 02:20:00,1.5177,1.51785,1.51735,1.51775,584000000.0
2009-05-26 02:25:00,1.51775,1.518,1.51755,1.5176,757600000.0
2009-05-26 02:30:00,1.51775,1.51785,1.51735,1.51735,697200000.0
2009-05-26 02:35:00,1.5174,1.51755,1.51735,1.51745,531600000.0
2009-05-26 02:40:00,1.5174,1.51765,1.5174,1.5175,441800000.0
2009-05-26 02:45:00,1.5175,1.51765,1.5172,1.5174,785800000.0
2009-05-26 02:50:00,1.5175,1.5175,1.51715,1.51715,473400000.0
2009-05-26 02:55:00,1.51715,1.51785,1.5171,1.51765,1083000000.0
2009-05-26 03:00:00,1.5177,1.51785,1.51685,1.51715,1296300000.0
2009-05-26 03:05:00,1.51715,1.51765,1.51715,1.51745,868800000.0
2009-05-26 03:10:00,1.5175,1.5176,1.5169,1.5171,866600000.0
2009-05-26 03:15:00,1.51715,1.51775,1.5167,1.5173,1544300000.0
2009-05-26 03:20:00,1.5175,1.518,1.5174,1.5175,967200000.0
2009-05-26 03:25:00,1.5175,1.5178,1.5174,1.51745,1092400000.0
2009-05-26 03:30:00,1.51755,1.5176,1.51685,1.5171,1470800000.0
2009-05-26 03:35:00,1.5171,1.51775,1.51665,1.5177,1254200000.0
2009-05-26 03:40:00,1.51775,1.5178,1.5174,1.5176,1017200000.0
2009-05-26 03:45:00,1.51775,1.51775,1.51685,1.5169,1586400000.0
2009-05-26 03:50:00,1.517,1.51765,1.51685,1.5175,794400000.0
2009-05-26 03:55:00,1.5174,1.51775,1.5172,1.5173,925800000.0
2009-05-26 04:00:00,1.5173,1.5176,1.51725,1.5173,621800000.0
2009-05-26 04:05:00,1.5173,1.51765,1.5172,1.51755,284600000.0
2009-05-26 04:10:00,1.51755,1.5178,1.5175,1.5178,326800000.0
2009-05-26 04:15:00,1.5178,1.51805,1.51765,1.5179,1193200000.0
2009-05-26 04:20:00,1.51785,1.51795,1.51775,1.51795,592800000.0
2009-05-26 04:25:00,1.51795,1.51795,1.51775,1.5178,585200000.0
2009-05-26 04:30:00,1.5178,1.5178,1.5174,1.5176,439000000.0
2009-05-26 04:35:00,1.5176,1.5177,1.5176,1.5176,163600000.0
2009-05-26 04:40:00,1.5176,1.51775,1.5176,1.5176,433200000.0
2009-05-26 04:45:00,1.5176,1.5177,1.5174,1.5176,421400000.0
2009-05-26 04:50:00,1.5176,1.51775,1.5173,1.51775,292800000.0
2009-05-26 04:55:00,1.5178,1.5178,1.5174,1.51765,268800000.0
2009-05-26 05:00:00,1.51765,1.51775,1.5176,1.5177,188600000.0
2009-05-26 05:05:00,1.5177,1.5179,1.51765,1.51775,120400000.0
2009-05-26 05:10:00,1.5178,1.51785,1.51765,1.51775,338200000.0
2009-05-26 05:15:00,1.5178,1.51785,1.51765,1.51765,639800000.0
2009-05-26 05:20:00,1.5177,1.5178,1.51752,1.5177,177000000.0
2009-05-26 05:25:00,1.51775,1.5178,1.51719,1.51775,305000000.0
2009-05-26 05:30:00,1.5178,1.518,1.51775,1.51795,200400000.0
2009-05-26 05:35:00,1.5179,1.5181,1.5179,1.51795,131800000.0
2009-05-26 05:40:00,1.518,1.518,1.51785,1.51795,210400000.0
2009-05-26 05:45:00,1.51795,1.518,1.5177,1.5177,785000000.0
2009-05-26 05:50:00,1.5177,1.51785,1.5176,1.51775,631000000.0
2009-05-26 05:55:00,1.5177,1.5178,1.5177,1.5177,435800000.0
2009-05-26 06:00:00,1.5177,1.51785,1.5176,1.51765,417800000.0
2009-05-26 06:05:00,1.5177,1.51785,1.5176,1.5177,669800000.0
2009-05-26 06:10:00,1.51765,1.5178,1.5176,1.5176,319200000.0
2009-05-26 06:15:00,1.5176,1.51785,1.5176,1.5177,278200000.0
2009-05-26 06:20:00,1.5177,1.5179,1.51765,1.5177,410700000.0
2009-05-26 06:25:00,1.5177,1.5179,1.5176,1.51765,298200000.0
2009-05-26 06:30:00,1.5177,1.5178,1.5177,1.5178,252600000.0
2009-05-26 06:35:00,1.51785,1.51785,1.5176,1.51765,251800000.0
2009-05-26 06:40:00,1.51765,1.518,1.5175,1.5177,395400000.0
2009-05-26 06:45:00,1.51757,1.5178,1.51752,1.5176,210600000.0
2009-05-26 06:50:00,1.5176,1.5179,1.5176,1.51765,493400000.0
2009-05-26 06:55:00,1.5177,1.51785,1.51717,1.51745,495800000.0
2009-05-26 07:00:00,1.5176,1.5179,1.5175,1.51785,249800000.0
2009-05-26 07:05:00,1.5179,1.518,1.5176,1.51775,577200000.0
2009-05-26 07:10:00,1.5178,1.51785,1.5176,1.5176,279000000.0
2009-05-26 07:15:00,1.5176,1.5178,1.51749,1.51752,697400000.0
2009-05-26 07:20:00,1.51775,1.5179,1.51755,1.5177,218200000.0
2009-05-26 07:25:00,1.5177,1.5179,1.51765,1.5177,294800000.0
2009-05-26 07:30:00,1.51775,1.51775,1.5172,1.5175,846200000.0
2009-05-26 07:35:00,1.5175,1.5178,1.51735,1.5176,655800000.0
2009-05-26 07:40:00,1.5176,1.51775,1.51745,1.5176,433800000.0
2009-05-26 07:45:00,1.5175,1.5181,1.51745,1.518,883500000.0
2009-05-26 07:50:00,1.51805,1.5182,1.51775,1.51805,1116600002.0
2009-05-26 07:55:00,1.51805,1.5182,1.51775,1.51795,862200000.0
2009-05-26 08:00:00,1.51795,1.5181,1.51715,1.5178,1550600000.0
2009-05-26 08:05:00,1.51775,1.5179,1.5167,1.51725,1177600000.0
2009-05-26 08:10:00,1.51725,1.5175,1.517,1.517,1019800000.0
2009-05-26 08:15:00,1.517,1.51775,1.51675,1.5169,1254500000.0
2009-05-26 08:20:00,1.517,1.5171,1.51655,1.5168,1052500000.0
2009-05-26 08:25:00,1.5169,1.51735,1.51675,1.51685,1113900000.0
2009-05-26 08:30:00,1.5169,1.5171,1.51665,1.517,918600000.0
2009-05-26 08:35:00,1.517,1.51725,1.517,1.51715,1212000000.0
2009-05-26 08:40:00,1.5171,1.5171,1.51625,1.51625,1485800001.0
2009-05-26 08:45:00,1.51625,1.5168,1.5157,1.5162,1644200000.0
2009-05-26 08:50:00,1.51615,1.5168,1.516,1.5164,1715999999.0
2009-05-26 08:55:00,1.51615,1.51715,1.5161,1.51685,1942999999.0
2009-05-26 09:00:00,1.5169,1.5169,1.51615,1.5165,1639500000.0
2009-05-26 09:05:00,1.51655,1.51695,1.51645,1.5167,1799599997.0
2009-05-26 09:10:00,1.5168,1.5169,1.5161,1.5167,1946849999.0
2009-05-26 09:15:00,1.51665,1.5175,1.5165,1.51715,1586600000.0
2009-05-26 09:20:00,1.51715,1.51765,1.51685,1.5173,2000400000.0
2009-05-26 09:25:00,1.5174,1.5174,1.5168,1.51715,1056481300.0
2009-05-26 09:30:00,1.51715,1.5175,1.5171,1.5175,1665700000.0
2009-05-26 09:35:00,1.5175,1.51795,1.51745,1.5177,2033100001.0
2009-05-26 09:40:00,1.51765,1.5177,1.5172,1.5176,1544000000.0
2009-05-26 09:45:00,1.5176,1.5178,1.5174,1.5174,1247200000.0
2009-05-26 09:50:00,1.5174,1.51755,1.5172,1.5175,809800000.0
2009-05-26 09:55:00,1.5175,1.5175,1.5172,1.51735,1446599999.0
2009-05-26 10:00:00,1.51735,1.5174,1.5172,1.5173,1824200000.0
2009-05-26 10:05:00,1.51725,1.5173,1.5164,1.5164,2127597900.0
2009-05-26 10:10:00,1.5164,1.51685,1.516,1.51645,2073600000.0
2009-05-26 10:15:00,1.5165,1.5167,1.5162,1.5167,2230600002.0
2009-05-26 10:20:00,1.5165,1.5169,1.5163,1.5169,1534500000.0
2009-05-26 10:25:00,1.5169,1.51705,1.51645,1.51645,2651599996.0
2009-05-26 10:30:00,1.51645,1.51645,1.51525,1.5158,2292800001.0
2009-05-26 10:35:00,1.5158,1.51635,1.5157,1.51625,2332200000.0
2009-05-26 10:40:00,1.51615,1.5165,1.516,1.51635,2513600000.0
2009-05-26 10:45:00,1.5163,1.51695,1.51615,1.5167,2203600001.0
2009-05-26 10:50:00,1.5167,1.5169,1.5164,1.5166,1649800000.0
2009-05-26 10:55:00,1.5166,1.5166,1.5157,1.51625,1992800000.0
2009-05-26 11:00:00,1.5161,1.5163,1.51565,1.5157,1626200000.0
2009-05-26 11:05:00,1.5157,1.51585,1.51545,1.5155,2063200000.0
2009-05-26 11:10:00,1.51555,1.51575,1.51545,1.5155,1362200000.0
2009-05-26 11:15:00,1.5155,1.51565,1.515,1.5153,1863800000.0
2009-05-26 11:20:00,1.5153,1.5155,1.5151,1.51515,1256000000.0
2009-05-26 11:25:00,1.51515,1.5154,1.5149,1.5151,1877999999.0
2009-05-26 11:30:00,1.5151,1.51525,1.5148,1.5151,1496399999.0
2009-05-26 11:35:00,1.5151,1.5157,1.5149,1.51565,1631200004.0
2009-05-26 11:40:00,1.51565,1.5159,1.51555,1.51575,1459000000.0
2009-05-26 11:45:00,1.51575,1.51615,1.51565,1.5158,2751900003.0
2009-05-26 11:50:00,1.5158,1.516,1.5155,1.5159,1931000000.0
2009-05-26 11:55:00,1.5158,1.51605,1.5156,1.5159,1255200000.0
2009-05-26 12:00:00,1.51585,1.51615,1.5158,1.51615,1004400000.0
2009-05-26 12:05:00,1.5161,1.5161,1.5156,1.51565,2362800012.0
2009-05-26 12:10:00,1.51565,1.51565,1.5153,1.5156,1374700000.0
2009-05-26 12:15:00,1.5157,1.5157,1.5152,1.5155,898799999.0
2009-05-26 12:20:00,1.5155,1.5158,1.51495,1.51505,1528399999.0
2009-05-26 12:25:00,1.5151,1.5152,1.515,1.5151,826000000.0
2009-05-26 12:30:00,1.51515,1.51525,1.5143,1.51445,1347600000.0
2009-05-26 12:35:00,1.51445,1.51465,1.51415,1.51445,1209000001.0
2009-05-26 12:40:00,1.51445,1.5146,1.5141,1.5141,1378800000.0
2009-05-26 12:45:00,1.5141,1.51455,1.514,1.5143,1587000000.0
2009-05-26 12:50:00,1.5144,1.5146,1.5143,1.51435,1189800000.0
2009-05-26 12:55:00,1.51435,1.51445,1.51425,1.5143,1027400000.0
2009-05-26 13:00:00,1.5143,1.5146,1.5141,1.5143,1138000000.0
2009-05-26 13:05:00,1.5143,1.51435,1.5135,1.5138,1934500000.0
2009-05-26 13:10:00,1.5138,1.5147,1.51375,1.5146,1505500003.0
2009-05-26 13:15:00,1.5145,1.5146,1.51395,1.5142,1455600002.0
2009-05-26 13:20:00,1.5142,1.51455,1.5142,1.5143,1285600000.0
2009-05-26 13:25:00,1.5143,1.5145,1.51425,1.5143,1190499999.0
2009-05-26 13:30:00,1.5143,1.5143,1.514,1.5141,1116600000.0
2009-05-26 13:35:00,1.5141,1.5141,1.5137,1.5138,685000001.0
2009-05-26 13:40:00,1.5138,1.5141,1.51375,1.5139,2150200000.0
2009-05-26 13:45:00,1.514,1.51405,1.51355,1.51365,1808400000.0
2009-05-26 13:50:00,1.5136,1.5143,1.51355,1.5141,1346000000.0
2009-05-26 13:55:00,1.51415,1.5143,1.514,1.5141,1688200001.0
2009-05-26 14:00:00,1.514,1.5143,1.5139,1.5142,1893000000.0
2009-05-26 14:05:00,1.5142,1.5145,1.5141,1.5141,2359200000.0
2009-05-26 14:10:00,1.5141,1.5144,1.514,1.5144,1774600001.0
2009-05-26 14:15:00,1.51435,1.5148,1.51415,1.5144,1919600001.0
2009-05-26 14:20:00,1.51445,1.51445,1.51415,1.5142,1441600000.0
2009-05-26 14:25:00,1.5142,1.5143,1.5139,1.514,1212200000.0
2009-05-26 14:30:00,1.51405,1.5142,1.5135,1.51375,2568799999.0
2009-05-26 14:35:00,1.5137,1.51415,1.5131,1.5133,2080300000.0
2009-05-26 14:40:00,1.51325,1.5136,1.51305,1.5134,1868900000.0
2009-05-26 14:45:00,1.5134,1.51365,1.5134,1.5135,1149800000.0
2009-05-26 14:50:00,1.5135,1.5136,1.51325,1.5134,1631600003.0
2009-05-26 14:55:00,1.5134,1.51355,1.51325,1.5133,1744600000.0
2009-05-26 15:00:00,1.5133,1.5134,1.513,1.5131,1496200002.0
2009-05-26 15:05:00,1.5131,1.51335,1.5131,1.5133,1902000003.0
2009-05-26 15:10:00,1.5133,1.5134,1.51315,1.51325,1396000001.0
2009-05-26 15:15:00,1.51325,1.5135,1.5132,1.51335,2287600001.0
2009-05-26 15:20:00,1.51335,1.5135,1.51315,1.5133,2088400000.0
2009-05-26 15:25:00,1.5133,1.51335,1.51255,1.51275,2030180999.0
2009-05-26 15:30:00,1.51275,1.51335,1.51265,1.51315,1842200000.0
2009-05-26 15:35:00,1.51315,1.5134,1.5131,1.51315,2034400000.0
2009-05-26 15:40:00,1.51315,1.51375,1.5131,1.51375,1954800000.0
2009-05-26 15:45:00,1.51365,1.5139,1.5131,1.51325,2267800000.0
2009-05-26 15:50:00,1.5133,1.5136,1.5131,1.5134,1699000000.0
2009-05-26 15:55:00,1.5135,1.5138,1.5134,1.5138,1949600000.0
2009-05-26 16:00:00,1.5137,1.5146,1.5133,1.5143,2992700001.0
2009-05-26 16:05:00,1.51415,1.51445,1.514,1.5141,3586599998.0
2009-05-26 16:10:00,1.5141,1.515,1.514,1.5143,3846199994.0
2009-05-26 16:15:00,1.51435,1.51455,1.5136,1.5142,2594900000.0
2009-05-26 16:20:00,1.5143,1.5143,1.5135,1.51375,2380700000.0
2009-05-26 16:25:00,1.51375,1.51405,1.5135,1.51395,2400600000.0
2009-05-26 16:30:00,1.51395,1.514,1.5136,1.5138,1922900000.0
2009-05-26 16:35:00,1.5138,1.51425,1.51355,1.5136,2255100000.0
2009-05-26 16:40:00,1.5136,1.5142,1.5136,1.51375,2432200000.0
2009-05-26 16:45:00,1.51375,1.5139,1.51355,1.5138,1760400000.0
2009-05-26 16:50:00,1.51385,1.5143,1.5136,1.51425,2520700004.0
2009-05-26 16:55:00,1.51425,1.51595,1.51415,1.51575,3803600002.0
2009-05-26 17:00:00,1.51575,1.51585,1.5149,1.5151,3865799968.0
2009-05-26 17:05:00,1.5151,1.51525,1.51465,1.5148,2126200000.0
2009-05-26 17:10:00,1.5148,1.51495,1.51465,1.5147,1135800000.0
2009-05-26 17:15:00,1.5148,1.515,1.5146,1.5148,1449400000.0
2009-05-26 17:20:00,1.5149,1.515,1.5147,1.5149,1050200000.0
2009-05-26 17:25:00,1.5149,1.515,1.5147,1.5148,1000200001.0
2009-05-26 17:30:00,1.51475,1.5149,1.5145,1.5145,1403000000.0
2009-05-26 17:35:00,1.5145,1.5149,1.5145,1.51485,1656799999.0
2009-05-26 17:40:00,1.51485,1.51485,1.51455,1.5147,1346400000.0
2009-05-26 17:45:00,1.5147,1.5147,1.5143,1.5144,1358000000.0
2009-05-26 17:50:00,1.5144,1.51525,1.5144,1.51505,1764300000.0
2009-05-26 17:55:00,1.5151,1.5159,1.51505,1.5157,1513800000.0
2009-05-26 18:00:00,1.5157,1.5161,1.51555,1.51565,1588200000.0
2009-05-26 18:05:00,1.51575,1.5162,1.515,1.5159,1222600000.0
2009-05-26 18:10:00,1.51595,1.51595,1.5155,1.5159,823100000.0
2009-05-26 18:15:00,1.516,1.516,1.51555,1.51575,565000000.0
2009-05-26 18:20:00,1.5159,1.5159,1.5155,1.51555,876200000.0
2009-05-26 18:25:00,1.51555,1.51605,1.51555,1.5157,881000002.0
2009-05-26 18:30:00,1.5157,1.5158,1.5155,1.5158,801200000.0
2009-05-26 18:35:00,1.5158,1.5162,1.51565,1.51585,1190600000.0
2009-05-26 18:40:00,1.51585,1.51635,1.5157,1.5158,1380400000.0
2009-05-26 18:45:00,1.5158,1.5162,1.5158,1.51605,972200000.0
2009-05-26 18:50:00,1.51595,1.51615,1.51575,1.5158,944800000.0
2009-05-26 18:55:00,1.5158,1.5159,1.5154,1.5157,1292199998.0
2009-05-26 19:00:00,1.5157,1.5159,1.5152,1.5157,1315800000.0
2009-05-26 19:05:00,1.5156,1.5158,1.51535,1.51545,874000000.0
2009-05-26 19:10:00,1.51545,1.5158,1.51535,1.51575,899399999.0
2009-05-26 19:15:00,1.51575,1.51585,1.51545,1.51585,529000000.0
2009-05-26 19:20:00,1.5158,1.51585,1.51555,1.5157,482400000.0
2009-05-26 19:25:00,1.5157,1.51585,1.5156,1.5156,599800000.0
2009-05-26 19:30:00,1.51565,1.51585,1.5156,1.5156,901400001.0
2009-05-26 19:35:00,1.5156,1.5157,1.5152,1.5153,757400000.0
2009-05-26 19:40:00,1.5153,1.51565,1.5152,1.51555,583000000.0
2009-05-26 19:45:00,1.51555,1.5159,1.5155,1.5159,918000000.0
2009-05-26 19:50:00,1.51585,1.5161,1.5157,1.516,902200001.0
2009-05-26 19:55:00,1.516,1.5162,1.5157,1.51585,1322400000.0
2009-05-26 20:00:00,1.51585,1.51605,1.51545,1.5158,1417000000.0
2009-05-26 20:05:00,1.5158,1.516,1.5158,1.5159,652800000.0
2009-05-26 20:10:00,1.5159,1.51635,1.5158,1.5162,1000400000.0
2009-05-26 20:15:00,1.51615,1.5163,1.5161,1.5163,598400000.0
2009-05-26 20:20:00,1.5163,1.5163,1.5159,1.51615,689200000.0
2009-05-26 20:25:00,1.51615,1.5165,1.51605,1.5164,392200000.0
2009-05-26 20:30:00,1.5164,1.51675,1.51615,1.5162,1193600000.0
2009-05-26 20:35:00,1.5162,1.5162,1.516,1.516,854400000.0
2009-05-26 20:40:00,1.516,1.51615,1.5158,1.51605,745800000.0
2009-05-26 20:45:00,1.5161,1.5163,1.51605,1.5163,411800000.0
2009-05-26 20:50:00,1.5163,1.5163,1.5159,1.5161,378200000.0
2009-05-26 20:55:00,1.5161,1.5162,1.5158,1.516,715200000.0
2009-05-26 21:00:00,1.51595,1.5163,1.5158,1.5162,698400000.0
2009-05-26 21:05:00,1.5162,1.5165,1.516,1.5164,864400000.0
2009-05-26 21:10:00,1.5164,1.5166,1.51635,1.51635,450800000.0
2009-05-26 21:15:00,1.5164,1.5166,1.51635,1.5165,561400000.0
2009-05-26 21:20:00,1.5165,1.5165,1.51595,1.51645,857000000.0
2009-05-26 21:25:00,1.51645,1.5167,1.5163,1.51645,437400000.0
2009-05-26 21:30:00,1.5165,1.5166,1.51605,1.51625,984800000.0
2009-05-26 21:35:00,1.51625,1.5167,1.5162,1.5163,718400001.0
2009-05-26 21:40:00,1.5163,1.5167,1.51625,1.5165,676000000.0
2009-05-26 21:45:00,1.51635,1.51635,1.51575,1.51585,363800000.0
2009-05-26 21:50:00,1.51585,1.5164,1.51585,1.5162,363600000.0
2009-05-26 21:55:00,1.5163,1.5163,1.51575,1.51585,797800000.0
2009-05-26 22:00:00,1.5159,1.5163,1.51585,1.5162,379800000.0
2009-05-26 22:05:00,1.5162,1.51635,1.5157,1.516,347800000.0
2009-05-26 22:10:00,1.5162,1.51635,1.51605,1.51605,94000000.0
2009-05-26 22:15:00,1.5161,1.5165,1.5158,1.5161,249400000.0
2009-05-26 22:20:00,1.5162,1.5164,1.51575,1.5161,300400000.0
2009-05-26 22:25:00,1.51615,1.5162,1.5157,1.516,430000000.0
2009-05-26 22:30:00,1.516,1.5164,1.5157,1.5158,403600000.0
2009-05-26 22:35:00,1.5158,1.516,1.51531,1.5158,251800000.0
2009-05-26 22:40:00,1.5158,1.5158,1.51514,1.5158,304400000.0
2009-05-26 22:45:00,1.5158,1.5158,1.51518,1.51554,174600000.0
2009-05-26 22:50:00,1.5158,1.5158,1.5156,1.5156,147000000.0
2009-05-26 22:55:00,1.51565,1.5157,1.51545,1.51555,106800000.0
2009-05-26 23:00:00,1.5151,1.516,1.5149,1.516,61200000.0
2009-05-26 23:05:00,1.5161,1.5161,1.51537,1.51557,144400000.0
2009-05-26 23:10:00,1.5158,1.51585,1.51517,1.5158,288600000.0
2009-05-26 23:15:00,1.51585,1.51645,1.51575,1.5163,100500000.0
2009-05-26 23:20:00,1.5162,1.51645,1.51523,1.51523,260200000.0
2009-05-26 23:25:00,1.51568,1.5159,1.51548,1.5157,213400000.0
2009-05-26 23:30:00,1.5159,1.51605,1.5158,1.5158,124800000.0
2009-05-26 23:35:00,1.5158,1.51595,1.51531,1.51553,128000000.0
2009-05-26 23:40:00,1.51563,1.51595,1.5153,1.5159,176800000.0
2009-05-26 23:45:00,1.5159,1.51665,1.51565,1.5159,323200000.0
2009-05-26 23:50:00,1.5159,1.5163,1.51575,1.5159,197800000.0
2009-05-26 23:55:00,1.5159,1.5159,1.5159,1.5159,115200000.0
2009-05-27 00:00:00,1.5159,1.51635,1.51585,1.516,589200000.0
2009-05-27 00:05:00,1.51615,1.5164,1.51595,1.51635,286400000.0
2009-05-27 00:10:00,1.5163,1.51635,1.51575,1.516,490800000.0
2009-05-27 00:15:00,1.516,1.516,1.51544,1.51582,160200000.0
2009-05-27 00:20:00,1.516,1.51625,1.5154,1.516,601600000.0
2009-05-27 00:25:00,1.516,1.516,1.51557,1.516,682400000.0
2009-05-27 00:30:00,1.516,1.51605,1.5159,1.5159,96400000.0
2009-05-27 00:35:00,1.5159,1.51605,1.51575,1.516,385599999.0
2009-05-27 00:40:00,1.516,1.51635,1.516,1.51625,151000000.0
2009-05-27 00:45:00,1.5163,1.51635,1.51566,1.51605,352000000.0
2009-05-27 00:50:00,1.516,1.5165,1.5157,1.51635,441400000.0
2009-05-27 00:55:00,1.5163,1.5163,1.51577,1.5159,476800000.0
2009-05-27 01:00:00,1.5159,1.51615,1.51543,1.51615,529200000.0
2009-05-27 01:05:00,1.5161,1.51615,1.5158,1.5159,773200000.0
2009-05-27 01:10:00,1.5159,1.516,1.5158,1.5158,263600000.0
2009-05-27 01:15:00,1.5158,1.51595,1.5158,1.51595,91200000.0
2009-05-27 01:20:00,1.51595,1.5161,1.5157,1.516,592000000.0
2009-05-27 01:25:00,1.51595,1.516,1.51545,1.51578,566800000.0
2009-05-27 01:30:00,1.516,1.5161,1.51595,1.51595,162800000.0
2009-05-27 01:35:00,1.51595,1.5162,1.51595,1.516,84600000.0
2009-05-27 01:40:00,1.516,1.5161,1.5159,1.516,182000000.0
2009-05-27 01:45:00,1.516,1.5161,1.51585,1.516,219600000.0
2009-05-27 01:50:00,1.51568,1.5161,1.51541,1.516,287400000.0
2009-05-27 01:55:00,1.51582,1.516,1.51578,1.516,343500000.0
2009-05-27 02:00:00,1.51605,1.51625,1.516,1.516,561400000.0
2009-05-27 02:05:00,1.516,1.5162,1.516,1.516,697400000.0
2009-05-27 02:10:00,1.516,1.51615,1.516,1.516,621600000.0
2009-05-27 02:15:00,1.516,1.51615,1.516,1.51615,689600000.0
2009-05-27 02:20:00,1.51615,1.5162,1.5159,1.516,868200000.0
2009-05-27 02:25:00,1.516,1.51615,1.5159,1.5159,656400000.0
2009-05-27 02:30:00,1.5159,1.5162,1.5159,1.51595,640000000.0
2009-05-27 02:35:00,1.5159,1.51595,1.5159,1.5159,367200000.0
2009-05-27 02:40:00,1.5159,1.51595,1.51575,1.5159,638600000.0
2009-05-27 02:45:00,1.5159,1.516,1.5151,1.5159,1662400000.0
2009-05-27 02:50:00,1.5158,1.516,1.51575,1.516,374800000.0
2009-05-27 02:55:00,1.51595,1.51635,1.51595,1.51605,1093800000.0
2009-05-27 03:00:00,1.51605,1.5163,1.516,1.51615,1410600000.0
2009-05-27 03:05:00,1.51615,1.51625,1.5161,1.5161,670600000.0
2009-05-27 03:10:00,1.5161,1.51615,1.51585,1.51585,697200000.0
2009-05-27 03:15:00,1.51605,1.51605,1.51539,1.51595,294000000.0
2009-05-27 03:20:00,1.51595,1.51605,1.5158,1.51595,333000000.0
2009-05-27 03:25:00,1.516,1.51605,1.5159,1.516,314400000.0
2009-05-27 03:30:00,1.516,1.5162,1.51585,1.5161,798400000.0
2009-05-27 03:35:00,1.51615,1.51615,1.5158,1.51595,646000000.0
2009-05-27 03:40:00,1.51595,1.5162,1.51585,1.5161,698200000.0
2009-05-27 03:45:00,1.5161,1.51625,1.516,1.51615,1195800000.0
2009-05-27 03:50:00,1.51615,1.5164,1.5161,1.5163,330200000.0
2009-05-27 03:55:00,1.51625,1.5165,1.5162,1.51635,403400000.0
2009-05-27 04:00:00,1.5163,1.5166,1.51615,1.5163,495000000.0
2009-05-27 04:05:00,1.5163,1.51645,1.5162,1.5163,205000000.0
2009-05-27 04:10:00,1.5163,1.51655,1.51625,1.51655,219600000.0
2009-05-27 04:15:00,1.51655,1.51655,1.51605,1.5161,429800000.0
2009-05-27 04:20:00,1.5161,1.5167,1.5161,1.51655,393900000.0
2009-05-27 04:25:00,1.51655,1.51675,1.51645,1.5166,593600000.0
2009-05-27 04:30:00,1.5166,1.5168,1.5166,1.5167,404200000.0
2009-05-27 04:35:00,1.51598,1.51675,1.51597,1.51665,327000000.0
2009-05-27 04:40:00,1.51675,1.51675,1.51615,1.51645,296000000.0
2009-05-27 04:45:00,1.51645,1.51675,1.5164,1.51655,334000000.0
2009-05-27 04:50:00,1.5165,1.5167,1.5165,1.5166,175600000.0
2009-05-27 04:55:00,1.51665,1.5169,1.51645,1.51665,283800000.0
2009-05-27 05:00:00,1.5166,1.5168,1.5165,1.51655,255000000.0
2009-05-27 05:05:00,1.51655,1.5167,1.5165,1.51665,103200000.0
2009-05-27 05:10:00,1.51665,1.51665,1.51645,1.51645,34400000.0
2009-05-27 05:15:00,1.51645,1.51665,1.51645,1.5166,143200000.0
2009-05-27 05:20:00,1.51665,1.5167,1.5165,1.51665,45200000.0
2009-05-27 05:25:00,1.51665,1.5168,1.5165,1.5167,148000000.0
2009-05-27 05:30:00,1.51675,1.5169,1.5166,1.51685,342600000.0
2009-05-27 05:35:00,1.5167,1.51705,1.5167,1.51685,224600000.0
2009-05-27 05:40:00,1.5169,1.51715,1.51675,1.51685,185400000.0
2009-05-27 05:45:00,1.51695,1.5171,1.5168,1.5169,289600000.0
2009-05-27 05:50:00,1.5169,1.517,1.5165,1.5165,570200000.0
2009-05-27 05:55:00,1.5165,1.51675,1.51645,1.5167,359000000.0
2009-05-27 06:00:00,1.5167,1.5167,1.51591,1.51655,322400000.0
2009-05-27 06:05:00,1.5165,1.51675,1.5165,1.5166,481600000.0
2009-05-27 06:10:00,1.5166,1.5168,1.5162,1.5166,806900000.0
2009-05-27 06:15:00,1.51655,1.51665,1.5165,1.51655,504200000.0
2009-05-27 06:20:00,1.51655,1.5167,1.5165,1.5165,295400000.0
2009-05-27 06:25:00,1.5165,1.51675,1.5165,1.5165,466600000.0
2009-05-27 06:30:00,1.5165,1.5168,1.5164,1.51655,292600000.0
2009-05-27 06:35:00,1.5165,1.5166,1.5165,1.51655,273600000.0
2009-05-27 06:40:00,1.51655,1.51665,1.5165,1.51655,167800000.0
2009-05-27 06:45:00,1.5165,1.51675,1.5165,1.5166,95000000.0
2009-05-27 06:50:00,1.5167,1.51675,1.5165,1.51675,259000000.0
2009-05-27 06:55:00,1.5168,1.51685,1.5165,1.51655,318600000.0
2009-05-27 07:00:00,1.51655,1.51685,1.51655,1.51655,421000000.0
2009-05-27 07:05:00,1.51655,1.51675,1.5164,1.5165,503600000.0
2009-05-27 07:10:00,1.5165,1.5168,1.5165,1.5168,196400000.0
2009-05-27 07:15:00,1.5168,1.5168,1.51611,1.5166,279600000.0
2009-05-27 07:20:00,1.5166,1.51665,1.5164,1.5165,587000000.0
2009-05-27 07:25:00,1.5165,1.5165,1.5164,1.5164,628600000.0
2009-05-27 07:30:00,1.51645,1.51655,1.5163,1.51633,685600000.0
2009-05-27 07:35:00,1.5165,1.5165,1.5163,1.5165,433800000.0
2009-05-27 07:40:00,1.5165,1.5165,1.5163,1.5164,853000000.0
2009-05-27 07:45:00,1.5164,1.51665,1.5163,1.5164,665000000.0
2009-05-27 07:50:00,1.51645,1.5166,1.51635,1.5165,446800000.0
2009-05-27 07:55:00,1.5165,1.5165,1.51555,1.5158,1470400000.0
2009-05-27 08:00:00,1.5158,1.51615,1.51575,1.516,1077600000.0
2009-05-27 08:05:00,1.5161,1.5167,1.5161,1.5164,797800000.0
2009-05-27 08:10:00,1.51635,1.517,1.51635,1.51665,1155000001.0
2009-05-27 08:15:00,1.51665,1.51705,1.5166,1.5169,883000000.0
2009-05-27 08:20:00,1.51685,1.5169,1.51625,1.5165,576200000.0
2009-05-27 08:25:00,1.5165,1.5165,1.5158,1.51595,1285300000.0
2009-05-27 08:30:00,1.516,1.51675,1.51565,1.5165,1898200000.0
2009-05-27 08:35:00,1.5165,1.51675,1.51625,1.5164,1248400000.0
2009-05-27 08:40:00,1.51645,1.5167,1.5164,1.5166,803200000.0
2009-05-27 08:45:00,1.5166,1.5168,1.51635,1.5164,1579400000.0
2009-05-27 08:50:00,1.5164,1.5168,1.51635,1.51675,1366400000.0
2009-05-27 08:55:00,1.5168,1.5168,1.51605,1.5162,1645200000.0
2009-05-27 09:00:00,1.5162,1.5163,1.51565,1.5157,1698400000.0
2009-05-27 09:05:00,1.5157,1.5158,1.51485,1.51545,1199200000.0
2009-05-27 09:10:00,1.5154,1.51585,1.5152,1.5156,923400000.0
2009-05-27 09:15:00,1.5156,1.5157,1.5147,1.5152,1506900000.0
2009-05-27 09:20:00,1.5152,1.51535,1.51485,1.5149,1243800000.0
2009-05-27 09:25:00,1.5149,1.51505,1.51445,1.5146,1323000000.0
2009-05-27 09:30:00,1.5146,1.5151,1.5145,1.5148,1057200000.0
2009-05-27 09:35:00,1.5148,1.51575,1.5148,1.5156,1370600000.0
2009-05-27 09:40:00,1.5156,1.5157,1.5151,1.5151,959000000.0
2009-05-27 09:45:00,1.5151,1.5158,1.5151,1.51565,1037000000.0
2009-05-27 09:50:00,1.5157,1.51575,1.515,1.515,1735100000.0
2009-05-27 09:55:00,1.515,1.5155,1.5148,1.51515,1029200000.0
2009-05-27 10:00:00,1.5151,1.5152,1.51475,1.5148,2054300000.0
2009-05-27 10:05:00,1.5148,1.5152,1.5145,1.5146,1095800000.0
2009-05-27 10:10:00,1.5146,1.5151,1.5142,1.5149,2141099999.0
2009-05-27 10:15:00,1.5149,1.515,1.51455,1.51465,1358300000.0
2009-05-27 10:20:00,1.5147,1.515,1.5145,1.5149,867300000.0
2009-05-27 10:25:00,1.5149,1.515,1.51455,1.5149,1056400004.0
2009-05-27 10:30:00,1.5149,1.5149,1.51425,1.5144,1325200000.0
2009-05-27 10:35:00,1.51445,1.5148,1.51445,1.51445,1018200000.0
2009-05-27 10:40:00,1.51445,1.51475,1.5144,1.51465,689400000.0
2009-05-27 10:45:00,1.5147,1.515,1.5143,1.51455,1012600000.0
2009-05-27 10:50:00,1.5146,1.5148,1.5144,1.5146,838600000.0
2009-05-27 10:55:00,1.51465,1.51465,1.51415,1.5144,978800000.0
2009-05-27 11:00:00,1.51445,1.51475,1.5143,1.5147,916600000.0
2009-05-27 11:05:00,1.5147,1.5149,1.51425,1.5147,1113200000.0
2009-05-27 11:10:00,1.5147,1.51535,1.51435,1.51535,1459000000.0
2009-05-27 11:15:00,1.5153,1.51565,1.5149,1.51555,2826600000.0
2009-05-27 11:20:00,1.51555,1.5156,1.51505,1.5153,1023300000.0
2009-05-27 11:25:00,1.5153,1.51545,1.51485,1.5149,1485400000.0
2009-05-27 11:30:00,1.5149,1.51515,1.5145,1.5145,951800000.0
2009-05-27 11:35:00,1.51455,1.5148,1.51415,1.5143,1358200000.0
2009-05-27 11:40:00,1.5143,1.5149,1.51405,1.5142,1642200000.0
2009-05-27 11:45:00,1.5142,1.5145,1.5141,1.5141,1003600000.0
2009-05-27 11:50:00,1.5141,1.51435,1.5139,1.5143,1003799998.0
2009-05-27 11:55:00,1.5143,1.5151,1.5143,1.51505,2157800002.0
2009-05-27 12:00:00,1.515,1.5153,1.51455,1.5152,1187099998.0
2009-05-27 12:05:00,1.5152,1.51535,1.5151,1.5153,929500000.0
2009-05-27 12:10:00,1.5153,1.5155,1.5151,1.5154,1366800000.0
2009-05-27 12:15:00,1.5154,1.5155,1.51505,1.5151,1187399997.0
2009-05-27 12:20:00,1.5151,1.51575,1.515,1.5152,1487099998.0
2009-05-27 12:25:00,1.5153,1.5153,1.51465,1.5148,998200000.0
2009-05-27 12:30:00,1.51485,1.5151,1.51425,1.51465,1260600001.0
2009-05-27 12:35:00,1.5148,1.5149,1.5143,1.5144,1333800002.0
2009-05-27 12:40:00,1.51435,1.5148,1.5143,1.51465,651000000.0
2009-05-27 12:45:00,1.5147,1.51475,1.51405,1.5141,1181000000.0
2009-05-27 12:50:00,1.5141,1.5145,1.5139,1.5143,959200000.0
2009-05-27 12:55:00,1.5143,1.51465,1.5142,1.51435,782400000.0
2009-05-27 13:00:00,1.51435,1.5147,1.51435,1.5144,926600003.0
2009-05-27 13:05:00,1.5144,1.51455,1.5141,1.5143,1292200000.0
2009-05-27 13:10:00,1.5143,1.5144,1.5138,1.5143,1262099999.0
2009-05-27 13:15:00,1.5143,1.51465,1.51405,1.5141,1736500000.0
2009-05-27 13:20:00,1.5141,1.51445,1.51375,1.5142,1537200000.0
2009-05-27 13:25:00,1.5142,1.51435,1.5138,1.5142,1587200000.0
2009-05-27 13:30:00,1.5142,1.51435,1.5139,1.5141,923800000.0
2009-05-27 13:35:00,1.5142,1.51425,1.5138,1.51395,1216600000.0
2009-05-27 13:40:00,1.51395,1.51415,1.5135,1.5141,1765200000.0
2009-05-27 13:45:00,1.5141,1.5143,1.51405,1.5142,1212800000.0
2009-05-27 13:50:00,1.5142,1.5144,1.51415,1.5142,692600000.0
2009-05-27 13:55:00,1.5142,1.5142,1.514,1.5141,1787400003.0
2009-05-27 14:00:00,1.5141,1.51425,1.51355,1.5137,1624700000.0
2009-05-27 14:05:00,1.51375,1.5138,1.5132,1.5133,1850200000.0
2009-05-27 14:10:00,1.5133,1.5134,1.51295,1.5134,1140600000.0
2009-05-27 14:15:00,1.51345,1.5136,1.5133,1.5134,1202600000.0
2009-05-27 14:20:00,1.5134,1.5137,1.5133,1.51345,1686400000.0
2009-05-27 14:25:00,1.51345,1.5136,1.5131,1.5133,1700200000.0
2009-05-27 14:30:00,1.51325,1.51355,1.51325,1.5134,1599200000.0
2009-05-27 14:35:00,1.51345,1.5138,1.51325,1.51325,1297600000.0
2009-05-27 14:40:00,1.51325,1.5135,1.5131,1.51325,1430599998.0
2009-05-27 14:45:00,1.51325,1.514,1.5132,1.5135,1996000001.0
2009-05-27 14:50:00,1.51345,1.5135,1.5126,1.51315,2038900000.0
2009-05-27 14:55:00,1.5131,1.5133,1.51305,1.5132,936000000.0
2009-05-27 15:00:00,1.5132,1.51325,1.513,1.51325,1163600000.0
2009-05-27 15:05:00,1.51315,1.51335,1.5129,1.5129,1498200000.0
2009-05-27 15:10:00,1.5129,1.5132,1.5129,1.513,1067600000.0
2009-05-27 15:15:00,1.513,1.5132,1.5129,1.5131,1150600000.0
2009-05-27 15:20:00,1.5131,1.5134,1.51295,1.513,1455200000.0
2009-05-27 15:25:00,1.5131,1.51315,1.51255,1.5127,2242200000.0
2009-05-27 15:30:00,1.51265,1.5129,1.51245,1.51275,1656400000.0
2009-05-27 15:35:00,1.51275,1.513,1.51265,1.5129,1748799993.0
2009-05-27 15:40:00,1.5129,1.513,1.51255,1.5129,995000000.0
2009-05-27 15:45:00,1.5129,1.5131,1.5125,1.513,1684400003.0
2009-05-27 15:50:00,1.513,1.51325,1.51295,1.5132,1171000000.0
2009-05-27 15:55:00,1.5132,1.5136,1.5132,1.5135,1404199999.0
2009-05-27 16:00:00,1.5135,1.51385,1.5132,1.5133,1610600000.0
2009-05-27 16:05:00,1.51325,1.5135,1.513,1.513,2169600000.0
2009-05-27 16:10:00,1.513,1.5133,1.5129,1.5131,1704400000.0
2009-05-27 16:15:00,1.5131,1.5132,1.51125,1.5118,2630900001.0
2009-05-27 16:20:00,1.5118,1.51225,1.51155,1.5117,2251400000.0
2009-05-27 16:25:00,1.5118,1.5125,1.51165,1.5123,2223900000.0
2009-05-27 16:30:00,1.5123,1.51255,1.51185,1.51215,1746699999.0
2009-05-27 16:35:00,1.51215,1.51285,1.5121,1.51285,1411200000.0
2009-05-27 16:40:00,1.51285,1.5131,1.51215,1.5123,2213800000.0
2009-05-27 16:45:00,1.5123,1.51265,1.512,1.51235,2108800000.0
2009-05-27 16:50:00,1.51235,1.51245,1.512,1.5123,2191000002.0
2009-05-27 16:55:00,1.51225,1.5128,1.512,1.51275,2362999999.0
2009-05-27 17:00:00,1.51275,1.5128,1.51155,1.51175,2114300000.0
2009-05-27 17:05:00,1.51175,1.51195,1.5114,1.5118,2214900000.0
2009-05-27 17:10:00,1.5118,1.5123,1.51135,1.5117,1911200000.0
2009-05-27 17:15:00,1.5117,1.5121,1.5115,1.51175,1772400001.0
2009-05-27 17:20:00,1.5118,1.51275,1.51165,1.5123,2199200001.0
2009-05-27 17:25:00,1.5123,1.5126,1.51205,1.5125,1967200000.0
2009-05-27 17:30:00,1.5125,1.5129,1.5123,1.5127,1189800000.0
2009-05-27 17:35:00,1.51265,1.5128,1.51235,1.5124,1675000000.0
2009-05-27 17:40:00,1.5124,1.5127,1.5121,1.5124,1181800000.0
2009-05-27 17:45:00,1.5123,1.51275,1.5122,1.5122,1424400000.0
2009-05-27 17:50:00,1.5122,1.5127,1.5122,1.5124,1573399999.0
2009-05-27 17:55:00,1.5124,1.5125,1.512,1.5124,1146999999.0
2009-05-27 18:00:00,1.5124,1.5125,1.51215,1.51245,865000000.0
2009-05-27 18:05:00,1.5125,1.5128,1.51215,1.51275,1741400000.0
2009-05-27 18:10:00,1.51265,1.51285,1.5124,1.5126,1108000000.0
2009-05-27 18:15:00,1.51255,1.51295,1.5122,1.5124,1250400000.0
2009-05-27 18:20:00,1.51235,1.5127,1.5123,1.5125,423400000.0
2009-05-27 18:25:00,1.5125,1.5126,1.51235,1.5124,395200000.0
2009-05-27 18:30:00,1.5124,1.5126,1.5122,1.5123,704200000.0
2009-05-27 18:35:00,1.5124,1.5126,1.5123,1.5125,586400000.0
2009-05-27 18:40:00,1.5124,1.51255,1.51196,1.5123,653600000.0
2009-05-27 18:45:00,1.51203,1.5125,1.51171,1.5123,701800000.0
2009-05-27 18:50:00,1.5123,1.5127,1.51225,1.5126,715399999.0
2009-05-27 18:55:00,1.5126,1.5127,1.512,1.5123,951000000.0
2009-05-27 19:00:00,1.5123,1.5126,1.5122,1.5124,594200000.0
2009-05-27 19:05:00,1.51245,1.51255,1.5123,1.5125,534600000.0
2009-05-27 19:10:00,1.5125,1.51265,1.5123,1.5126,610000002.0
2009-05-27 19:15:00,1.5126,1.5127,1.5125,1.5126,305400000.0
2009-05-27 19:20:00,1.5126,1.5127,1.5124,1.5125,451600000.0
2009-05-27 19:25:00,1.5126,1.5127,1.51255,1.51265,375200000.0
2009-05-27 19:30:00,1.5126,1.51265,1.5125,1.5126,204200000.0
2009-05-27 19:35:00,1.5126,1.5127,1.51185,1.51185,1343600000.0
2009-05-27 19:40:00,1.5118,1.5122,1.51175,1.5122,1092800000.0
2009-05-27 19:45:00,1.5122,1.51245,1.51185,1.512,1584000000.0
2009-05-27 19:50:00,1.512,1.5124,1.51185,1.51215,2187000000.0
2009-05-27 19:55:00,1.51215,1.51235,1.51185,1.5121,1301600000.0
2009-05-27 20:00:00,1.5122,1.5124,1.51205,1.5122,1052400000.0
2009-05-27 20:05:00,1.5122,1.5126,1.512,1.5125,852400000.0
2009-05-27 20:10:00,1.51245,1.5126,1.5123,1.5124,508600000.0
2009-05-27 20:15:00,1.51245,1.5126,1.51197,1.51255,307200000.0
2009-05-27 20:20:00,1.51255,1.5126,1.51205,1.5122,888000000.0
2009-05-27 20:25:00,1.5123,1.5126,1.51215,1.5125,764400000.0
2009-05-27 20:30:00,1.5125,1.5126,1.5124,1.51245,569200000.0
2009-05-27 20:35:00,1.5125,1.5126,1.51216,1.51247,539000000.0
2009-05-27 20:40:00,1.5126,1.51265,1.5125,1.51265,233000000.0
2009-05-27 20:45:00,1.51265,1.51285,1.51245,1.5125,743600000.0
2009-05-27 20:50:00,1.51255,1.5129,1.51245,1.5128,956400000.0
2009-05-27 20:55:00,1.51285,1.51295,1.5127,1.5129,859200000.0
2009-05-27 21:00:00,1.5129,1.513,1.5127,1.5128,256200000.0
2009-05-27 21:05:00,1.5128,1.51295,1.51229,1.51258,273200000.0
2009-05-27 21:10:00,1.5128,1.5129,1.51227,1.5127,164200000.0
2009-05-27 21:15:00,1.51275,1.5129,1.5127,1.5128,511600000.0
2009-05-27 21:20:00,1.51275,1.513,1.5126,1.5129,665600000.0
2009-05-27 21:25:00,1.5129,1.51295,1.51255,1.5127,432400000.0
2009-05-27 21:30:00,1.51265,1.51285,1.5124,1.5125,491800000.0
2009-05-27 21:35:00,1.5125,1.51285,1.5123,1.51275,853800000.0
2009-05-27 21:40:00,1.5128,1.51285,1.51185,1.51215,2138500006.0
2009-05-27 21:45:00,1.51215,1.5126,1.51205,1.51245,501800000.0
2009-05-27 21:50:00,1.5125,1.5125,1.5114,1.5115,830400002.0
2009-05-27 21:55:00,1.5115,1.512,1.51135,1.5114,505200000.0
2009-05-27 22:00:00,1.51135,1.51225,1.5113,1.5115,1026200000.0
2009-05-27 22:05:00,1.51145,1.5117,1.51145,1.51165,286100000.0
2009-05-27 22:10:00,1.51165,1.51195,1.51102,1.51195,440400000.0
2009-05-27 22:15:00,1.51195,1.51195,1.51185,1.51185,208600000.0
2009-05-27 22:20:00,1.51185,1.51195,1.51175,1.51185,229199999.0
2009-05-27 22:25:00,1.5118,1.5118,1.51115,1.5112,1092400001.0
2009-05-27 22:30:00,1.5112,1.512,1.5112,1.512,655800000.0
2009-05-27 22:35:00,1.512,1.512,1.5116,1.51165,457000000.0
2009-05-27 22:40:00,1.5117,1.5117,1.5112,1.5113,343600000.0
2009-05-27 22:45:00,1.51135,1.5115,1.51039,1.51063,294400000.0
2009-05-27 22:50:00,1.51115,1.51125,1.51105,1.5112,70400000.0
2009-05-27 22:55:00,1.51115,1.5114,1.5105,1.51115,638000000.0
2009-05-27 23:00:00,1.5112,1.51215,1.5108,1.5116,376800000.0
2009-05-27 23:05:00,1.5116,1.5119,1.5112,1.5112,428600000.0
2009-05-27 23:10:00,1.51115,1.51165,1.51095,1.51125,341400000.0
2009-05-27 23:15:00,1.5111,1.51155,1.51075,1.51135,139000000.0
2009-05-27 23:20:00,1.5114,1.512,1.511,1.5116,138700000.0
2009-05-27 23:25:00,1.5117,1.51205,1.5114,1.5114,86000000.0
2009-05-27 23:30:00,1.5114,1.5119,1.5111,1.5115,116600000.0
2009-05-27 23:35:00,1.5115,1.5121,1.51085,1.5117,257600000.0
2009-05-27 23:40:00,1.51175,1.51185,1.51103,1.5118,460800000.0
2009-05-27 23:45:00,1.51149,1.51185,1.51106,1.51185,196400000.0
2009-05-27 23:50:00,1.51185,1.51215,1.5117,1.51175,90800000.0
2009-05-27 23:55:00,1.5118,1.5119,1.51134,1.51165,67800000.0
2009-05-28 00:00:00,1.51165,1.5119,1.51089,1.51165,421000000.0
2009-05-28 00:05:00,1.5116,1.51175,1.5116,1.5117,299800000.0
2009-05-28 00:10:00,1.51175,1.51175,1.5115,1.5115,424200000.0
2009-05-28 00:15:00,1.5115,1.5115,1.51081,1.51125,531800000.0
2009-05-28 00:20:00,1.51125,1.51145,1.5111,1.51145,419600000.0
2009-05-28 00:25:00,1.51155,1.51175,1.51155,1.5117,701200000.0
2009-05-28 00:30:00,1.51175,1.5121,1.5112,1.5116,869000000.0
2009-05-28 00:35:00,1.5117,1.51195,1.5115,1.51185,407600000.0
2009-05-28 00:40:00,1.51185,1.51205,1.5116,1.5117,487800000.0
2009-05-28 00:45:00,1.5117,1.5117,1.5114,1.5115,732600000.0
2009-05-28 00:50:00,1.5115,1.5115,1.5113,1.5114,448200000.0
2009-05-28 00:55:00,1.5114,1.5114,1.5111,1.5112,600800000.0
2009-05-28 01:00:00,1.5112,1.5115,1.51115,1.5115,521000000.0
2009-05-28 01:05:00,1.5115,1.51165,1.51138,1.51165,115400000.0
2009-05-28 01:10:00,1.51165,1.51165,1.5115,1.51165,109800000.0
2009-05-28 01:15:00,1.51165,1.51165,1.5114,1.5114,226400000.0
2009-05-28 01:20:00,1.51145,1.51155,1.5112,1.51145,147000000.0
2009-05-28 01:25:00,1.5113,1.51145,1.5112,1.5113,162200000.0
2009-05-28 01:30:00,1.5113,1.51135,1.5112,1.51125,144400000.0
2009-05-28 01:35:00,1.5113,1.5115,1.51125,1.5114,270800000.0
2009-05-28 01:40:00,1.5114,1.5114,1.5113,1.5113,330400000.0
2009-05-28 01:45:00,1.51135,1.5116,1.5113,1.5116,357400000.0
2009-05-28 01:50:00,1.5116,1.5119,1.51155,1.5116,324200000.0
2009-05-28 01:55:00,1.51137,1.51155,1.51074,1.51117,539100000.0
2009-05-28 02:00:00,1.5115,1.51155,1.5115,1.5115,421000000.0
2009-05-28 02:05:00,1.5115,1.5115,1.5115,1.5115,503800000.0
2009-05-28 02:10:00,1.5115,1.512,1.51145,1.5115,944800000.0
2009-05-28 02:15:00,1.5115,1.51165,1.51145,1.5115,569200000.0
2009-05-28 02:20:00,1.5115,1.5115,1.51077,1.51107,397000000.0
2009-05-28 02:25:00,1.51125,1.51155,1.51125,1.51145,706600000.0
2009-05-28 02:30:00,1.51145,1.5118,1.51145,1.51165,97000000.0
2009-05-28 02:35:00,1.5117,1.5118,1.5115,1.5117,526200000.0
2009-05-28 02:40:00,1.5116,1.5119,1.5116,1.5117,1135600000.0
2009-05-28 02:45:00,1.5117,1.51175,1.5116,1.5116,1262400000.0
2009-05-28 02:50:00,1.5116,1.51175,1.5111,1.51145,1184400000.0
2009-05-28 02:55:00,1.5115,1.5115,1.51075,1.51145,1036000001.0
2009-05-28 03:00:00,1.51145,1.51225,1.5114,1.5116,877000000.0
2009-05-28 03:05:00,1.5116,1.51165,1.5112,1.5114,875800000.0
2009-05-28 03:10:00,1.5114,1.5116,1.5114,1.5115,570400000.0
2009-05-28 03:15:00,1.51155,1.51155,1.5113,1.5114,262600000.0
2009-05-28 03:20:00,1.5113,1.5115,1.5113,1.5114,302400000.0
2009-05-28 03:25:00,1.5114,1.5116,1.51135,1.51155,187000000.0
2009-05-28 03:30:00,1.51145,1.51165,1.5113,1.5114,448000000.0
2009-05-28 03:35:00,1.5115,1.51195,1.5114,1.5119,331600000.0
2009-05-28 03:40:00,1.5119,1.51205,1.5118,1.512,361000000.0
2009-05-28 03:45:00,1.512,1.512,1.51175,1.5119,690800000.0
2009-05-28 03:50:00,1.5119,1.51225,1.51185,1.51215,920200000.0
2009-05-28 03:55:00,1.5121,1.51235,1.51195,1.51225,305200000.0
2009-05-28 04:00:00,1.51225,1.5124,1.5122,1.5123,267200000.0
2009-05-28 04:05:00,1.51225,1.51245,1.51215,1.5122,438600000.0
2009-05-28 04:10:00,1.5122,1.51235,1.5121,1.51225,827600000.0
2009-05-28 04:15:00,1.51225,1.51235,1.5117,1.5118,588600000.0
2009-05-28 04:20:00,1.5118,1.51205,1.5117,1.5118,769200000.0
2009-05-28 04:25:00,1.5118,1.51205,1.5117,1.51185,435800000.0
2009-05-28 04:30:00,1.51195,1.5122,1.5118,1.5119,550900000.0
2009-05-28 04:35:00,1.51185,1.51215,1.51175,1.51185,218200000.0
2009-05-28 04:40:00,1.5119,1.5122,1.5117,1.5118,671700000.0
2009-05-28 04:45:00,1.5118,1.51205,1.5115,1.5115,463400000.0
2009-05-28 04:50:00,1.5115,1.51175,1.5114,1.5116,707600000.0
2009-05-28 04:55:00,1.5116,1.5117,1.51155,1.51155,519200000.0
2009-05-28 05:00:00,1.51155,1.5118,1.51145,1.5116,514800000.0
2009-05-28 05:05:00,1.5116,1.51175,1.5114,1.5115,1062600000.0
2009-05-28 05:10:00,1.51155,1.51165,1.51115,1.51145,797600000.0
2009-05-28 05:15:00,1.51145,1.5116,1.51085,1.5111,467400000.0
2009-05-28 05:20:00,1.51115,1.51175,1.51105,1.5116,517600000.0
2009-05-28 05:25:00,1.5116,1.51165,1.5112,1.51135,624000000.0
2009-05-28 05:30:00,1.5113,1.51155,1.5113,1.5114,154000000.0
2009-05-28 05:35:00,1.5113,1.51155,1.51125,1.5114,499600000.0
2009-05-28 05:40:00,1.51135,1.5114,1.51095,1.5112,467200000.0
2009-05-28 05:45:00,1.5112,1.5113,1.51079,1.51104,248400000.0
2009-05-28 05:50:00,1.5113,1.51145,1.51125,1.5113,167400000.0
2009-05-28 05:55:00,1.5113,1.51145,1.51125,1.5114,170800000.0
2009-05-28 06:00:00,1.5113,1.5116,1.5113,1.5114,363000000.0
2009-05-28 06:05:00,1.5114,1.51185,1.51125,1.51185,403200000.0
2009-05-28 06:10:00,1.5119,1.512,1.51155,1.51175,393000000.0
2009-05-28 06:15:00,1.5117,1.51195,1.5115,1.5116,723400000.0
2009-05-28 06:20:00,1.5116,1.5116,1.5111,1.51135,527200000.0
2009-05-28 06:25:00,1.51125,1.5113,1.50935,1.50955,1520424998.0
2009-05-28 06:30:00,1.50955,1.5103,1.50945,1.51,1354400000.0
2009-05-28 06:35:00,1.51005,1.5108,1.5096,1.51065,760999999.0
2009-05-28 06:40:00,1.51075,1.5113,1.5106,1.5112,937200000.0
2009-05-28 06:45:00,1.5112,1.5116,1.51085,1.51085,892000000.0
2009-05-28 06:50:00,1.5109,1.51105,1.5108,1.511,825599999.0
2009-05-28 06:55:00,1.511,1.5112,1.51095,1.5111,929399999.0
2009-05-28 07:00:00,1.5111,1.5111,1.5109,1.5109,425400000.0
2009-05-28 07:05:00,1.51071,1.51115,1.5106,1.5109,553000000.0
2009-05-28 07:10:00,1.51095,1.51105,1.5109,1.5109,569400000.0
2009-05-28 07:15:00,1.5109,1.51115,1.5109,1.511,782000000.0
2009-05-28 07:20:00,1.511,1.5112,1.5109,1.51105,871000000.0
2009-05-28 07:25:00,1.51105,1.51135,1.5109,1.5111,590000000.0
2009-05-28 07:30:00,1.51105,1.51145,1.511,1.51125,1007000000.0
2009-05-28 07:35:00,1.5113,1.5121,1.5113,1.5118,1259900000.0
2009-05-28 07:40:00,1.5118,1.5119,1.5111,1.51125,671400000.0
2009-05-28 07:45:00,1.51135,1.5115,1.5112,1.5113,637200000.0
2009-05-28 07:50:00,1.5113,1.51135,1.51115,1.5113,257400000.0
2009-05-28 07:55:00,1.5113,1.51185,1.51064,1.5116,913600000.0
2009-05-28 08:00:00,1.5116,1.5116,1.51105,1.51105,1293799999.0
2009-05-28 08:05:00,1.5111,1.51165,1.511,1.5111,1344999997.0
2009-05-28 08:10:00,1.5111,1.5112,1.51065,1.51095,1363499994.0
2009-05-28 08:15:00,1.51095,1.51185,1.5109,1.5115,1312999999.0
2009-05-28 08:20:00,1.5115,1.51185,1.5111,1.5116,852100000.0
2009-05-28 08:25:00,1.5117,1.5121,1.5115,1.5119,986000000.0
2009-05-28 08:30:00,1.5119,1.5122,1.5113,1.5114,1354600003.0
2009-05-28 08:35:00,1.51135,1.5118,1.51135,1.51165,812999998.0
2009-05-28 08:40:00,1.51165,1.5118,1.5113,1.51155,944600001.0
2009-05-28 08:45:00,1.5116,1.51215,1.5115,1.512,2101000000.0
2009-05-28 08:50:00,1.512,1.5127,1.51185,1.5127,2499200000.0
2009-05-28 08:55:00,1.51265,1.5129,1.5125,1.51285,2884399999.0
2009-05-28 09:00:00,1.5129,1.51385,1.5126,1.5137,2213600002.0
2009-05-28 09:05:00,1.5137,1.51425,1.5128,1.5138,2029500000.0
2009-05-28 09:10:00,1.5138,1.5141,1.5129,1.51305,1621000000.0
2009-05-28 09:15:00,1.51305,1.5131,1.51245,1.51265,1225800000.0
2009-05-28 09:20:00,1.5127,1.5132,1.5122,1.5131,1492410000.0
2009-05-28 09:25:00,1.5131,1.5134,1.51265,1.5128,1452900000.0
2009-05-28 09:30:00,1.5128,1.513,1.51275,1.5128,928100000.0
2009-05-28 09:35:00,1.5128,1.5131,1.5127,1.5131,1288200000.0
2009-05-28 09:40:00,1.5131,1.5134,1.5126,1.5131,1533100000.0
2009-05-28 09:45:00,1.51305,1.51325,1.5125,1.5126,1636400000.0
2009-05-28 09:50:00,1.51255,1.5133,1.51235,1.51305,1394420000.0
2009-05-28 09:55:00,1.51305,1.5134,1.5123,1.5124,1397000002.0
2009-05-28 10:00:00,1.5124,1.5124,1.5115,1.512,1663800000.0
2009-05-28 10:05:00,1.512,1.5121,1.5117,1.5117,1645400000.0
2009-05-28 10:10:00,1.5117,1.5122,1.5117,1.5121,1127000000.0
2009-05-28 10:15:00,1.5121,1.5123,1.5119,1.512,1638600000.0
2009-05-28 10:20:00,1.512,1.51225,1.51185,1.51185,1916500000.0
2009-05-28 10:25:00,1.5119,1.51225,1.5118,1.5119,1665199999.0
2009-05-28 10:30:00,1.5119,1.51205,1.5115,1.5119,1505700000.0
2009-05-28 10:35:00,1.5119,1.5119,1.51135,1.5115,2432400000.0
2009-05-28 10:40:00,1.51155,1.51165,1.51125,1.5116,1593700003.0
2009-05-28 10:45:00,1.5116,1.51165,1.5112,1.5114,2164200000.0
2009-05-28 10:50:00,1.5114,1.51155,1.5112,1.5115,1626600000.0
2009-05-28 10:55:00,1.5115,1.51185,1.5114,1.5118,1536800001.0
2009-05-28 11:00:00,1.5119,1.51205,1.51165,1.5119,1375800000.0
2009-05-28 11:05:00,1.5119,1.5123,1.51155,1.5117,1460600003.0
2009-05-28 11:10:00,1.5117,1.51205,1.5114,1.5116,1184600000.0
2009-05-28 11:15:00,1.5116,1.5117,1.51125,1.51135,1700700000.0
2009-05-28 11:20:00,1.51155,1.5117,1.5113,1.5115,1283499998.0
2009-05-28 11:25:00,1.5114,1.51165,1.5112,1.51125,1541200000.0
2009-05-28 11:30:00,1.51125,1.5114,1.5111,1.5113,1363100001.0
2009-05-28 11:35:00,1.5113,1.5116,1.51125,1.51125,1350400003.0
2009-05-28 11:40:00,1.51125,1.5118,1.51095,1.5115,1474400000.0
2009-05-28 11:45:00,1.5115,1.51175,1.51085,1.511,1713300000.0
2009-05-28 11:50:00,1.511,1.511,1.51025,1.51065,1350200000.0
2009-05-28 11:55:00,1.51065,1.51065,1.5102,1.5103,1116800000.0
2009-05-28 12:00:00,1.5103,1.5105,1.50995,1.51045,1331800000.0
2009-05-28 12:05:00,1.51045,1.511,1.51035,1.5109,1784200001.0
2009-05-28 12:10:00,1.5109,1.5111,1.51075,1.5109,1767400000.0
2009-05-28 12:15:00,1.5109,1.5112,1.5107,1.511,1275600000.0
2009-05-28 12:20:00,1.511,1.5118,1.5105,1.5118,2079099999.0
2009-05-28 12:25:00,1.5118,1.5118,1.5109,1.511,1845700000.0
2009-05-28 12:30:00,1.51105,1.5113,1.5109,1.5111,1494200001.0
2009-05-28 12:35:00,1.5111,1.5113,1.51095,1.511,1309600001.0
2009-05-28 12:40:00,1.511,1.5111,1.51055,1.5107,1672199999.0
2009-05-28 12:45:00,1.5107,1.5109,1.5105,1.51085,1840999999.0
2009-05-28 12:50:00,1.51085,1.5109,1.51015,1.5105,1309710000.0
2009-05-28 12:55:00,1.5105,1.5107,1.51035,1.5105,1375199998.0
2009-05-28 13:00:00,1.51045,1.5106,1.51025,1.5104,991400000.0
2009-05-28 13:05:00,1.5104,1.5107,1.5104,1.5106,1688100008.0
2009-05-28 13:10:00,1.51065,1.51075,1.51045,1.5107,1331600000.0
2009-05-28 13:15:00,1.5107,1.51075,1.5105,1.5107,1839199998.0
2009-05-28 13:20:00,1.51065,1.5108,1.5104,1.51055,1685000000.0
2009-05-28 13:25:00,1.51055,1.5108,1.51035,1.51035,2009400001.0
2009-05-28 13:30:00,1.51035,1.5107,1.51035,1.5107,3043400007.0
2009-05-28 13:35:00,1.51055,1.5107,1.51025,1.51025,1893400005.0
2009-05-28 13:40:00,1.5103,1.51035,1.50985,1.51005,1716200001.0
2009-05-28 13:45:00,1.5101,1.51085,1.51005,1.51045,1514600000.0
2009-05-28 13:50:00,1.51045,1.51085,1.51045,1.51065,2063800001.0
2009-05-28 13:55:00,1.51055,1.5109,1.51045,1.51085,1866900000.0
2009-05-28 14:00:00,1.5109,1.5113,1.51065,1.51105,2670800004.0
2009-05-28 14:05:00,1.5111,1.51185,1.51105,1.51165,2276000002.0
2009-05-28 14:10:00,1.51165,1.5118,1.51145,1.5117,1670400001.0
2009-05-28 14:15:00,1.51165,1.51185,1.51155,1.5117,2329800011.0
2009-05-28 14:20:00,1.5117,1.51185,1.51155,1.51155,2018399999.0
2009-05-28 14:25:00,1.51155,1.5118,1.51145,1.51145,1565000000.0
2009-05-28 14:30:00,1.5115,1.5119,1.51145,1.51165,1787200000.0
2009-05-28 14:35:00,1.51165,1.51185,1.51125,1.51145,1892600001.0
2009-05-28 14:40:00,1.5115,1.51195,1.51145,1.5118,1950600000.0
2009-05-28 14:45:00,1.5118,1.5118,1.5114,1.51165,1659500000.0
2009-05-28 14:50:00,1.5117,1.5124,1.5114,1.51225,1985400001.0
2009-05-28 14:55:00,1.51235,1.5124,1.51185,1.51205,1971200000.0
2009-05-28 15:00:00,1.5122,1.51245,1.51195,1.5124,3025099997.0
2009-05-28 15:05:00,1.5124,1.5127,1.5121,1.51215,3019599994.0
2009-05-28 15:10:00,1.5122,1.51265,1.51215,1.51245,2092599993.0
2009-05-28 15:15:00,1.51245,1.51275,1.5121,1.5124,3948800006.0
2009-05-28 15:20:00,1.51245,1.51275,1.5094,1.51015,4405658148.0
2009-05-28 15:25:00,1.5102,1.51105,1.5101,1.511,2758000000.0
2009-05-28 15:30:00,1.511,1.51135,1.51035,1.51125,2709199998.0
2009-05-28 15:35:00,1.5113,1.5117,1.51095,1.5116,1835600001.0
2009-05-28 15:40:00,1.51165,1.51185,1.51135,1.51165,2195000001.0
2009-05-28 15:45:00,1.51165,1.51195,1.51125,1.51135,1672900000.0
2009-05-28 15:50:00,1.51125,1.51155,1.51125,1.51145,1106600000.0
2009-05-28 15:55:00,1.51135,1.5117,1.5112,1.51125,1149000000.0
2009-05-28 16:00:00,1.51115,1.51145,1.51105,1.5113,1456400000.0
2009-05-28 16:05:00,1.5113,1.5113,1.5104,1.51055,1650000000.0
2009-05-28 16:10:00,1.51055,1.51115,1.5105,1.51095,1913000000.0
2009-05-28 16:15:00,1.511,1.5111,1.51035,1.51085,1959800000.0
2009-05-28 16:20:00,1.51085,1.51115,1.51045,1.5106,1919600000.0
2009-05-28 16:25:00,1.51055,1.51125,1.5105,1.51105,2416800000.0
2009-05-28 16:30:00,1.5111,1.51135,1.511,1.5112,1584600000.0
2009-05-28 16:35:00,1.5112,1.51135,1.511,1.51105,1503200000.0
2009-05-28 16:40:00,1.511,1.51135,1.51095,1.5112,1440400000.0
2009-05-28 16:45:00,1.5112,1.5113,1.5109,1.5113,1768999981.0
2009-05-28 16:50:00,1.5113,1.51165,1.51115,1.51145,1931999997.0
2009-05-28 16:55:00,1.51145,1.51235,1.51145,1.51215,1842000000.0
2009-05-28 17:00:00,1.51215,1.51235,1.51165,1.51175,1308800000.0
2009-05-28 17:05:00,1.5118,1.5122,1.5101,1.5102,1680000000.0
2009-05-28 17:10:00,1.51015,1.51125,1.51005,1.51095,1145800000.0
2009-05-28 17:15:00,1.51095,1.5113,1.5108,1.511,1099800000.0
2009-05-28 17:20:00,1.511,1.51155,1.51095,1.5114,1138200001.0
2009-05-28 17:25:00,1.5114,1.5115,1.5107,1.51105,1012200000.0
2009-05-28 17:30:00,1.5111,1.5114,1.5108,1.511,1007000000.0
2009-05-28 17:35:00,1.5111,1.51115,1.51095,1.5111,338400000.0
2009-05-28 17:40:00,1.51105,1.51125,1.5108,1.5112,821999998.0
2009-05-28 17:45:00,1.51115,1.5119,1.51105,1.51165,1802800000.0
2009-05-28 17:50:00,1.51165,1.51185,1.5113,1.51145,961200000.0
2009-05-28 17:55:00,1.51145,1.51175,1.5114,1.51155,866200000.0
2009-05-28 18:00:00,1.51155,1.51175,1.5115,1.51175,529200000.0
2009-05-28 18:05:00,1.5119,1.51195,1.5116,1.5118,327800000.0
2009-05-28 18:10:00,1.5117,1.51225,1.5116,1.5118,958300001.0
2009-05-28 18:15:00,1.5118,1.5118,1.5114,1.5115,463000000.0
2009-05-28 18:20:00,1.5115,1.51155,1.51125,1.51135,428600000.0
2009-05-28 18:25:00,1.51135,1.51155,1.51115,1.51115,300200000.0
2009-05-28 18:30:00,1.51115,1.5113,1.51075,1.51115,847800000.0
2009-05-28 18:35:00,1.51115,1.51135,1.5111,1.51125,241000000.0
2009-05-28 18:40:00,1.51125,1.5113,1.51085,1.51115,261700000.0
2009-05-28 18:45:00,1.5112,1.51125,1.511,1.511,549600000.0
2009-05-28 18:50:00,1.511,1.51135,1.5107,1.51085,821200000.0
2009-05-28 18:55:00,1.51085,1.5115,1.51085,1.5114,847000001.0
2009-05-28 19:00:00,1.51145,1.5118,1.5111,1.5117,583600000.0
2009-05-28 19:05:00,1.51175,1.5118,1.51155,1.5116,487600000.0
2009-05-28 19:10:00,1.5116,1.51185,1.51125,1.5115,633200000.0
2009-05-28 19:15:00,1.51155,1.51225,1.51155,1.51205,404900000.0
2009-05-28 19:20:00,1.51205,1.5122,1.51185,1.51215,1018000000.0
2009-05-28 19:25:00,1.51205,1.5126,1.51175,1.51215,784600001.0
2009-05-28 19:30:00,1.51215,1.51235,1.512,1.5122,268400000.0
2009-05-28 19:35:00,1.51215,1.51235,1.51215,1.51225,421200000.0
2009-05-28 19:40:00,1.51225,1.51245,1.5122,1.51225,346200000.0
2009-05-28 19:45:00,1.51225,1.51235,1.51205,1.51225,380000000.0
2009-05-28 19:50:00,1.5124,1.5124,1.5118,1.5121,335600000.0
2009-05-28 19:55:00,1.5121,1.5126,1.512,1.51225,774000000.0
2009-05-28 20:00:00,1.51225,1.51245,1.51205,1.51215,481200000.0
2009-05-28 20:05:00,1.51225,1.51235,1.5122,1.5123,612200000.0
2009-05-28 20:10:00,1.5123,1.5126,1.5122,1.51245,804000000.0
2009-05-28 20:15:00,1.51245,1.5126,1.51225,1.5123,993600000.0
2009-05-28 20:20:00,1.5123,1.5126,1.51225,1.5123,1336800000.0
2009-05-28 20:25:00,1.5124,1.5125,1.51225,1.5124,1273400000.0
2009-05-28 20:30:00,1.5124,1.5126,1.51235,1.51255,610400000.0
2009-05-28 20:35:00,1.51255,1.51265,1.5124,1.5125,537000000.0
2009-05-28 20:40:00,1.51255,1.51265,1.51195,1.5125,517000000.0
2009-05-28 20:45:00,1.5125,1.5126,1.51215,1.5125,537000000.0
2009-05-28 20:50:00,1.5125,1.5127,1.5123,1.51265,732400000.0
2009-05-28 20:55:00,1.5127,1.5128,1.51235,1.5126,816000000.0
2009-05-28 21:00:00,1.5126,1.51265,1.51182,1.51265,259400000.0
2009-05-28 21:05:00,1.51265,1.51285,1.5124,1.5125,433200000.0
2009-05-28 21:10:00,1.51255,1.51275,1.51205,1.51235,534800000.0
2009-05-28 21:15:00,1.51235,1.5124,1.5122,1.51235,324600000.0
2009-05-28 21:20:00,1.51235,1.51265,1.5122,1.51255,534200000.0
2009-05-28 21:25:00,1.5125,1.51315,1.5125,1.513,811300000.0
2009-05-28 21:30:00,1.513,1.5131,1.51285,1.513,370400000.0
2009-05-28 21:35:00,1.51305,1.5131,1.51275,1.51305,682000000.0
2009-05-28 21:40:00,1.51305,1.5132,1.5127,1.51295,812399999.0
2009-05-28 21:45:00,1.5129,1.5132,1.5128,1.51305,925999999.0
2009-05-28 21:50:00,1.51305,1.5133,1.5129,1.5129,658800003.0
2009-05-28 21:55:00,1.51265,1.513,1.5123,1.51275,450400000.0
2009-05-28 22:00:00,1.51275,1.51295,1.51245,1.51265,406800002.0
2009-05-28 22:05:00,1.51265,1.51265,1.51215,1.5126,265600000.0
2009-05-28 22:10:00,1.51255,1.51275,1.51225,1.5124,366600000.0
2009-05-28 22:15:00,1.5123,1.5126,1.5123,1.5125,348400000.0
2009-05-28 22:20:00,1.51255,1.51255,1.51242,1.5125,34000000.0
2009-05-28 22:25:00,1.5125,1.5125,1.5114,1.51215,319600001.0
2009-05-28 22:30:00,1.5121,1.5127,1.51175,1.5126,214600000.0
2009-05-28 22:35:00,1.51255,1.5127,1.51185,1.51205,103400000.0
2009-05-28 22:40:00,1.51205,1.51215,1.512,1.51205,78200000.0
2009-05-28 22:45:00,1.51205,1.51205,1.51136,1.51176,248400000.0
2009-05-28 22:50:00,1.512,1.51205,1.51133,1.51205,94200000.0
2009-05-28 22:55:00,1.512,1.5127,1.51125,1.51135,189800000.0
2009-05-28 23:00:00,1.51135,1.51135,1.51049,1.511,44400000.0
2009-05-28 23:05:00,1.51125,1.5119,1.51125,1.51175,152200000.0
2009-05-28 23:10:00,1.5116,1.5123,1.5115,1.51195,50800000.0
2009-05-28 23:15:00,1.51195,1.51205,1.5113,1.5114,94900000.0
2009-05-28 23:20:00,1.5114,1.5119,1.51135,1.5115,37600000.0
2009-05-28 23:25:00,1.5115,1.5122,1.51105,1.5122,174500000.0
2009-05-28 23:30:00,1.5122,1.5123,1.51162,1.51195,363500000.0
2009-05-28 23:35:00,1.5123,1.51235,1.51185,1.51205,60200000.0
2009-05-28 23:40:00,1.51205,1.51235,1.51145,1.51195,283000000.0
2009-05-28 23:45:00,1.51195,1.512,1.51138,1.51162,88200000.0
2009-05-28 23:50:00,1.51195,1.51215,1.51128,1.51205,97200000.0
2009-05-28 23:55:00,1.512,1.51205,1.5119,1.51195,44000000.0
2009-05-29 00:00:00,1.51195,1.5122,1.51186,1.51191,333000000.0
2009-05-29 00:05:00,1.51215,1.51225,1.51195,1.51225,79200000.0
2009-05-29 00:10:00,1.51225,1.51235,1.51138,1.51194,835400000.0
2009-05-29 00:15:00,1.51186,1.5122,1.51142,1.51205,272400000.0
2009-05-29 00:20:00,1.512,1.51215,1.51195,1.5121,53800000.0
2009-05-29 00:25:00,1.51215,1.51225,1.5121,1.5122,49000000.0
2009-05-29 00:30:00,1.51225,1.5124,1.512,1.51215,68700000.0
2009-05-29 00:35:00,1.51215,1.51225,1.51205,1.51225,196200000.0
2009-05-29 00:40:00,1.5122,1.5123,1.512,1.512,231800000.0
2009-05-29 00:45:00,1.512,1.51215,1.51195,1.51205,50600000.0
2009-05-29 00:50:00,1.51205,1.51205,1.5117,1.512,167000000.0
2009-05-29 00:55:00,1.512,1.5124,1.512,1.5122,377600000.0
2009-05-29 01:00:00,1.5122,1.5122,1.51205,1.51215,207400000.0
2009-05-29 01:05:00,1.5122,1.5123,1.51185,1.512,431000000.0
2009-05-29 01:10:00,1.51205,1.51215,1.512,1.51215,59800000.0
2009-05-29 01:15:00,1.5121,1.5122,1.51137,1.51215,131600000.0
2009-05-29 01:20:00,1.51205,1.51225,1.51153,1.51193,188200000.0
2009-05-29 01:25:00,1.51215,1.5124,1.51205,1.51205,133000000.0
2009-05-29 01:30:00,1.5121,1.5121,1.51195,1.51205,222000000.0
2009-05-29 01:35:00,1.5121,1.51225,1.512,1.512,365800000.0
2009-05-29 01:40:00,1.51205,1.51235,1.512,1.51235,329600000.0
2009-05-29 01:45:00,1.51235,1.5124,1.51215,1.51225,122200000.0
2009-05-29 01:50:00,1.51225,1.51235,1.51205,1.51225,304400000.0
2009-05-29 01:55:00,1.51225,1.51245,1.51215,1.5122,343600000.0
2009-05-29 02:00:00,1.5122,1.5123,1.5121,1.5121,705400000.0
2009-05-29 02:05:00,1.51215,1.5122,1.5121,1.5121,410200000.0
2009-05-29 02:10:00,1.51215,1.51235,1.512,1.51205,897600000.0
2009-05-29 02:15:00,1.51205,1.51205,1.51155,1.512,270400000.0
2009-05-29 02:20:00,1.512,1.512,1.51185,1.5119,106000000.0
2009-05-29 02:25:00,1.5119,1.5119,1.5115,1.51155,193400000.0
2009-05-29 02:30:00,1.5116,1.5118,1.51125,1.51125,627000000.0
2009-05-29 02:35:00,1.51125,1.51155,1.51125,1.5115,1058000000.0
2009-05-29 02:40:00,1.5115,1.51175,1.5115,1.5115,132200000.0
2009-05-29 02:45:00,1.5115,1.51155,1.51145,1.51155,554800000.0
2009-05-29 02:50:00,1.5115,1.5116,1.51145,1.51155,539400000.0
2009-05-29 02:55:00,1.51145,1.51145,1.5112,1.5113,2090800000.0
2009-05-29 03:00:00,1.51125,1.5113,1.51125,1.51125,1507600000.0
2009-05-29 03:05:00,1.51125,1.51135,1.51082,1.51109,924600000.0
2009-05-29 03:10:00,1.5113,1.5114,1.51125,1.51125,912400000.0
2009-05-29 03:15:00,1.51125,1.5114,1.5111,1.5113,1050600000.0
2009-05-29 03:20:00,1.5113,1.5114,1.51125,1.51125,2180600002.0
2009-05-29 03:25:00,1.51125,1.51185,1.51125,1.5117,1601599994.0
2009-05-29 03:30:00,1.5118,1.5121,1.51155,1.512,1652199997.0
2009-05-29 03:35:00,1.512,1.51215,1.51115,1.5112,1021200000.0
2009-05-29 03:40:00,1.5112,1.51185,1.5112,1.5117,644600000.0
2009-05-29 03:45:00,1.5117,1.5119,1.51105,1.5114,1686300000.0
2009-05-29 03:50:00,1.5114,1.51145,1.51015,1.5102,950600000.0
2009-05-29 03:55:00,1.5103,1.51045,1.51005,1.51025,530400000.0
2009-05-29 04:00:00,1.51025,1.51035,1.51015,1.51035,264800000.0
2009-05-29 04:05:00,1.5104,1.51055,1.51015,1.5102,248200000.0
2009-05-29 04:10:00,1.51035,1.5106,1.51025,1.5106,190200000.0
2009-05-29 04:15:00,1.5106,1.51105,1.51055,1.511,291000000.0
2009-05-29 04:20:00,1.511,1.51125,1.51085,1.5111,390800000.0
2009-05-29 04:25:00,1.5111,1.51115,1.511,1.51105,143400000.0
2009-05-29 04:30:00,1.51105,1.5113,1.51095,1.51115,133200000.0
2009-05-29 04:35:00,1.51115,1.51135,1.51105,1.51115,323400000.0
2009-05-29 04:40:00,1.51115,1.51115,1.51035,1.51085,82800000.0
2009-05-29 04:45:00,1.51115,1.5112,1.5111,1.51115,152800000.0
2009-05-29 04:50:00,1.51062,1.51125,1.51052,1.5112,138400000.0
2009-05-29 04:55:00,1.5112,1.5112,1.51063,1.5112,102800000.0
2009-05-29 05:00:00,1.5112,1.5112,1.51097,1.51115,161400000.0
2009-05-29 05:05:00,1.51115,1.5113,1.5108,1.51105,295800002.0
2009-05-29 05:10:00,1.51105,1.51115,1.51105,1.5111,96600000.0
2009-05-29 05:15:00,1.5111,1.51125,1.511,1.51105,271600000.0
2009-05-29 05:20:00,1.5111,1.5113,1.51105,1.5111,358800000.0
2009-05-29 05:25:00,1.51115,1.5112,1.5106,1.51115,201200000.0
2009-05-29 05:30:00,1.51115,1.51135,1.51105,1.5112,486400000.0
2009-05-29 05:35:00,1.5112,1.51125,1.51095,1.51095,670000000.0
2009-05-29 05:40:00,1.51105,1.5111,1.511,1.5111,331600000.0
2009-05-29 05:45:00,1.51115,1.51125,1.511,1.51115,506200000.0
2009-05-29 05:50:00,1.51115,1.51115,1.511,1.51105,516800004.0
2009-05-29 05:55:00,1.5111,1.51145,1.51085,1.51115,696600002.0
2009-05-29 06:00:00,1.5112,1.51125,1.51085,1.5109,398800001.0
2009-05-29 06:05:00,1.5109,1.5114,1.5109,1.5111,708600001.0
2009-05-29 06:10:00,1.51115,1.51125,1.51065,1.51095,632600000.0
2009-05-29 06:15:00,1.5108,1.51105,1.51065,1.51095,218400000.0
2009-05-29 06:20:00,1.5109,1.5111,1.51085,1.5111,290000000.0
2009-05-29 06:25:00,1.51115,1.51125,1.51095,1.5111,302599998.0
2009-05-29 06:30:00,1.5111,1.5112,1.51095,1.5111,239600000.0
2009-05-29 06:35:00,1.51115,1.51165,1.51095,1.5114,787800000.0
2009-05-29 06:40:00,1.5115,1.51225,1.5113,1.51205,667300000.0
2009-05-29 06:45:00,1.51205,1.51205,1.51175,1.5118,525800000.0
2009-05-29 06:50:00,1.51185,1.512,1.51165,1.5119,527200000.0
2009-05-29 06:55:00,1.5119,1.51195,1.51175,1.5119,507400000.0
2009-05-29 07:00:00,1.51185,1.51205,1.51155,1.51155,873800000.0
2009-05-29 07:05:00,1.5116,1.5116,1.51115,1.5113,260600000.0
2009-05-29 07:10:00,1.5113,1.51165,1.5113,1.5116,329400000.0
2009-05-29 07:15:00,1.51155,1.5117,1.5115,1.51165,316200000.0
2009-05-29 07:20:00,1.51165,1.51185,1.51155,1.51155,183800000.0
2009-05-29 07:25:00,1.51155,1.51165,1.5114,1.5115,216600000.0
2009-05-29 07:30:00,1.51155,1.5116,1.5114,1.51155,93600000.0
2009-05-29 07:35:00,1.5116,1.5117,1.5115,1.5117,256600000.0
2009-05-29 07:40:00,1.51175,1.5118,1.51155,1.5117,208200000.0
2009-05-29 07:45:00,1.51165,1.51245,1.5116,1.512,1380799997.0
2009-05-29 07:50:00,1.51195,1.51215,1.51175,1.5119,1593300000.0
2009-05-29 07:55:00,1.5118,1.51235,1.51175,1.51235,1253600000.0
2009-05-29 08:00:00,1.51245,1.51245,1.5109,1.5116,1161000001.0
2009-05-29 08:05:00,1.51155,1.5121,1.51145,1.512,1099800000.0
2009-05-29 08:10:00,1.512,1.5122,1.51155,1.5119,703600000.0
2009-05-29 08:15:00,1.5119,1.5122,1.5119,1.51195,971000000.0
2009-05-29 08:20:00,1.51195,1.512,1.5116,1.5117,994400000.0
2009-05-29 08:25:00,1.5117,1.51175,1.5116,1.5117,693600000.0
2009-05-29 08:30:00,1.51165,1.51235,1.51155,1.5122,1535400001.0
2009-05-29 08:35:00,1.5122,1.51255,1.5119,1.51205,2124200002.0
2009-05-29 08:40:00,1.51205,1.5122,1.51195,1.5121,2321400009.0
2009-05-29 08:45:00,1.5121,1.5133,1.512,1.5132,2275409993.0
2009-05-29 08:50:00,1.5132,1.51325,1.5128,1.5129,1454600000.0
2009-05-29 08:55:00,1.5129,1.5134,1.5127,1.5128,1028400000.0
2009-05-29 09:00:00,1.5128,1.5129,1.5121,1.5122,1122600000.0
2009-05-29 09:05:00,1.51215,1.51235,1.51195,1.5122,2619199999.0
2009-05-29 09:10:00,1.5122,1.51305,1.512,1.5127,1946199999.0
2009-05-29 09:15:00,1.5127,1.5127,1.51205,1.51225,1576200000.0
2009-05-29 09:20:00,1.51225,1.5125,1.51195,1.5121,1850300000.0
2009-05-29 09:25:00,1.5121,1.5127,1.51195,1.5126,1699599999.0
2009-05-29 09:30:00,1.5126,1.51325,1.51245,1.51325,2344600001.0
2009-05-29 09:35:00,1.51315,1.51335,1.5127,1.51325,1704400000.0
2009-05-29 09:40:00,1.51325,1.51365,1.51325,1.5133,1622600000.0
2009-05-29 09:45:00,1.5133,1.5136,1.51295,1.5134,1400400000.0
2009-05-29 09:50:00,1.5134,1.514,1.51325,1.5139,1625299996.0
2009-05-29 09:55:00,1.51385,1.51425,1.51355,1.5142,1754400000.0
2009-05-29 10:00:00,1.5142,1.51435,1.51385,1.5141,1564199999.0
2009-05-29 10:05:00,1.5141,1.51435,1.5138,1.514,1795200001.0
2009-05-29 10:10:00,1.514,1.5142,1.51325,1.51345,1607800000.0
2009-05-29 10:15:00,1.51345,1.514,1.51335,1.5138,1549800000.0
2009-05-29 10:20:00,1.51375,1.5141,1.51375,1.5139,1441400000.0
2009-05-29 10:25:00,1.5139,1.51415,1.5135,1.5137,1533900000.0
2009-05-29 10:30:00,1.5137,1.5143,1.5136,1.51415,1513600002.0
2009-05-29 10:35:00,1.5142,1.5144,1.5139,1.5142,1218000000.0
2009-05-29 10:40:00,1.5142,1.5144,1.5139,1.5144,1225000000.0
2009-05-29 10:45:00,1.5144,1.5146,1.51415,1.5146,1642600000.0
2009-05-29 10:50:00,1.5145,1.51585,1.51445,1.51585,1687000000.0
2009-05-29 10:55:00,1.51585,1.5159,1.51475,1.5149,1914200002.0
2009-05-29 11:00:00,1.5149,1.5149,1.51405,1.51425,2075400000.0
2009-05-29 11:05:00,1.51425,1.5146,1.51405,1.5142,1734000000.0
2009-05-29 11:10:00,1.5142,1.51485,1.51405,1.51445,1283000001.0
2009-05-29 11:15:00,1.5144,1.515,1.51425,1.5148,1449800000.0
2009-05-29 11:20:00,1.5148,1.51505,1.51455,1.51455,1715800000.0
2009-05-29 11:25:00,1.51455,1.515,1.51415,1.5142,2050600001.0
2009-05-29 11:30:00,1.51425,1.5146,1.51415,1.5143,1359399999.0
2009-05-29 11:35:00,1.5143,1.51505,1.5143,1.5147,2230800000.0
2009-05-29 11:40:00,1.5147,1.5147,1.51255,1.51295,1687500001.0
2009-05-29 11:45:00,1.51295,1.5138,1.51275,1.513,964400000.0
2009-05-29 11:50:00,1.513,1.5132,1.5127,1.5131,1409600000.0
2009-05-29 11:55:00,1.51305,1.51425,1.513,1.51365,1207600002.0
2009-05-29 12:00:00,1.51365,1.51365,1.5127,1.51305,2038699997.0
2009-05-29 12:05:00,1.51315,1.5132,1.51275,1.5129,1267400000.0
2009-05-29 12:10:00,1.5129,1.513,1.5126,1.5129,903000000.0
2009-05-29 12:15:00,1.5129,1.5135,1.51285,1.51325,1157999999.0
2009-05-29 12:20:00,1.5133,1.5141,1.5127,1.51375,1943299994.0
2009-05-29 12:25:00,1.51385,1.514,1.5129,1.513,1534399998.0
2009-05-29 12:30:00,1.513,1.5132,1.51215,1.51215,1874800000.0
2009-05-29 12:35:00,1.51245,1.513,1.51235,1.5127,1515200000.0
2009-05-29 12:40:00,1.51265,1.5129,1.51245,1.5125,2101400001.0
2009-05-29 12:45:00,1.51255,1.5129,1.51195,1.51275,2913799999.0
2009-05-29 12:50:00,1.5128,1.5129,1.5125,1.51275,3340000006.0
2009-05-29 12:55:00,1.51275,1.5133,1.5126,1.5132,3595999996.0
2009-05-29 13:00:00,1.51325,1.51325,1.5122,1.51245,1803199999.0
2009-05-29 13:05:00,1.51245,1.5131,1.51245,1.5127,1709600000.0
2009-05-29 13:10:00,1.5127,1.51325,1.51245,1.51305,1966800001.0
2009-05-29 13:15:00,1.51305,1.5131,1.51255,1.51295,1438000000.0
2009-05-29 13:20:00,1.513,1.5137,1.51285,1.51365,2105200001.0
2009-05-29 13:25:00,1.5137,1.5138,1.51325,1.5135,2208999997.0
2009-05-29 13:30:00,1.5135,1.5135,1.51275,1.513,2083800000.0
2009-05-29 13:35:00,1.51305,1.5135,1.5128,1.5133,1238600000.0
2009-05-29 13:40:00,1.5133,1.5136,1.51285,1.51305,1923000000.0
2009-05-29 13:45:00,1.513,1.5136,1.5127,1.51305,2161100000.0
2009-05-29 13:50:00,1.51305,1.51305,1.51205,1.5123,1954400000.0
2009-05-29 13:55:00,1.51215,1.5128,1.51215,1.51255,1194300000.0
2009-05-29 14:00:00,1.5125,1.5131,1.51235,1.51285,2878999995.0
2009-05-29 14:05:00,1.51285,1.513,1.51255,1.51265,1248800004.0
2009-05-29 14:10:00,1.51255,1.51305,1.51255,1.51285,2160000002.0
2009-05-29 14:15:00,1.5127,1.51295,1.5124,1.5128,1519099999.0
2009-05-29 14:20:00,1.51265,1.5128,1.5121,1.51255,1355200000.0
2009-05-29 14:25:00,1.5126,1.5129,1.5122,1.5125,1452199999.0
2009-05-29 14:30:00,1.5125,1.51285,1.5123,1.51265,2062000001.0
2009-05-29 14:35:00,1.51265,1.5127,1.5122,1.51225,2006799999.0
2009-05-29 14:40:00,1.5122,1.51255,1.51205,1.51225,1779800000.0
2009-05-29 14:45:00,1.5123,1.51265,1.512,1.51235,1247800000.0
2009-05-29 14:50:00,1.51235,1.5125,1.51215,1.5123,1088600000.0
2009-05-29 14:55:00,1.5123,1.51245,1.51215,1.5124,975000000.0
2009-05-29 15:00:00,1.5124,1.5126,1.51215,1.51225,1615400000.0
2009-05-29 15:05:00,1.51225,1.51255,1.51205,1.5122,1944000000.0
2009-05-29 15:10:00,1.51215,1.5125,1.51175,1.5118,1662200000.0
2009-05-29 15:15:00,1.5118,1.5119,1.51125,1.5113,1305400000.0
2009-05-29 15:20:00,1.51125,1.51205,1.51115,1.51195,1672500001.0
2009-05-29 15:25:00,1.51195,1.5121,1.5117,1.5118,1931000000.0
2009-05-29 15:30:00,1.51175,1.5119,1.51155,1.51165,1748600003.0
2009-05-29 15:35:00,1.51165,1.5119,1.51105,1.51115,2040900003.0
2009-05-29 15:40:00,1.51115,1.5121,1.5111,1.51155,2549799999.0
2009-05-29 15:45:00,1.51155,1.5121,1.5111,1.51185,2659999999.0
2009-05-29 15:50:00,1.5118,1.5125,1.51165,1.5124,3776799996.0
2009-05-29 15:55:00,1.5124,1.5127,1.51165,1.5117,2185400000.0
2009-05-29 16:00:00,1.5116,1.51205,1.5111,1.5111,2004200002.0
2009-05-29 16:05:00,1.51115,1.51175,1.51095,1.51125,1679500000.0
2009-05-29 16:10:00,1.51125,1.5113,1.5106,1.51075,1109500000.0
2009-05-29 16:15:00,1.51075,1.51125,1.5104,1.51055,1900600000.0
2009-05-29 16:20:00,1.51065,1.51095,1.51035,1.5104,2388600000.0
2009-05-29 16:25:00,1.5104,1.51055,1.50965,1.50975,1706800000.0
2009-05-29 16:30:00,1.50975,1.5102,1.5093,1.50935,2211400000.0
2009-05-29 16:35:00,1.50935,1.5097,1.50905,1.50905,1620900000.0
2009-05-29 16:40:00,1.50905,1.5097,1.50905,1.50925,2185200000.0
2009-05-29 16:45:00,1.50935,1.5094,1.5087,1.50915,1800600002.0
2009-05-29 16:50:00,1.50915,1.5103,1.50905,1.5102,1447400000.0
2009-05-29 16:55:00,1.51015,1.51025,1.5089,1.50945,2829800004.0
2009-05-29 17:00:00,1.5094,1.5104,1.50895,1.50985,2392000000.0
2009-05-29 17:05:00,1.51,1.51015,1.50965,1.50975,1287400000.0
2009-05-29 17:10:00,1.5099,1.5104,1.50965,1.50995,1583000000.0
2009-05-29 17:15:00,1.51,1.51095,1.50985,1.5107,2158400004.0
2009-05-29 17:20:00,1.5107,1.5107,1.5099,1.51025,1526600000.0
2009-05-29 17:25:00,1.5103,1.51065,1.50935,1.5095,1581000001.0
2009-05-29 17:30:00,1.50955,1.51025,1.50945,1.51005,2601399999.0
2009-05-29 17:35:00,1.51005,1.5102,1.5088,1.5089,1699400000.0
2009-05-29 17:40:00,1.50885,1.50955,1.5088,1.50935,2280400001.0
2009-05-29 17:45:00,1.50935,1.50985,1.5092,1.5098,1967000001.0
2009-05-29 17:50:00,1.5098,1.5108,1.5094,1.5102,1511999998.0
2009-05-29 17:55:00,1.5102,1.51065,1.51,1.51025,1309999999.0
2009-05-29 18:00:00,1.51025,1.51055,1.5098,1.5099,715200000.0
2009-05-29 18:05:00,1.5099,1.51025,1.5096,1.5101,1807199997.0
2009-05-29 18:10:00,1.51005,1.5101,1.5092,1.50925,1709000000.0
2009-05-29 18:15:00,1.5093,1.5097,1.5092,1.50955,1486800000.0
2009-05-29 18:20:00,1.5096,1.5097,1.5087,1.50875,1203199999.0
2009-05-29 18:25:00,1.5089,1.50915,1.50845,1.5089,1133400000.0
2009-05-29 18:30:00,1.50895,1.509,1.50865,1.50885,746400000.0
2009-05-29 18:35:00,1.5089,1.509,1.50865,1.50875,1448200000.0
2009-05-29 18:40:00,1.50875,1.50895,1.50825,1.50825,1588000000.0
2009-05-29 18:45:00,1.50825,1.5088,1.50755,1.50775,1330499999.0
2009-05-29 18:50:00,1.50775,1.5084,1.50765,1.50825,845800000.0
2009-05-29 18:55:00,1.50825,1.50915,1.5082,1.5091,1147800000.0
2009-05-29 19:00:00,1.50905,1.5094,1.50885,1.5092,993800000.0
2009-05-29 19:05:00,1.50915,1.5094,1.50905,1.50925,747800001.0
2009-05-29 19:10:00,1.5093,1.5093,1.50855,1.50855,950600000.0
2009-05-29 19:15:00,1.50865,1.50925,1.50845,1.5089,1434600000.0
2009-05-29 19:20:00,1.50885,1.50925,1.5088,1.50885,1147600000.0
2009-05-29 19:25:00,1.50885,1.5092,1.5088,1.509,658200000.0
2009-05-29 19:30:00,1.5091,1.5092,1.50875,1.5089,1135200000.0
2009-05-29 19:35:00,1.5089,1.50915,1.50885,1.50895,1001400000.0
2009-05-29 19:40:00,1.5089,1.50925,1.50875,1.5091,897799999.0
2009-05-29 19:45:00,1.50905,1.5092,1.50895,1.50905,281400000.0
2009-05-29 19:50:00,1.50905,1.50925,1.509,1.50905,176000000.0
2009-05-29 19:55:00,1.50905,1.5092,1.50885,1.5089,387600000.0
2009-05-29 20:00:00,1.50895,1.5093,1.50875,1.5092,850800000.0
2009-05-29 20:05:00,1.5092,1.5092,1.50885,1.50905,845400000.0
2009-05-29 20:10:00,1.50905,1.50905,1.5084,1.5086,614200000.0
2009-05-29 20:15:00,1.5086,1.5089,1.50845,1.50865,672400000.0
2009-05-29 20:20:00,1.50865,1.5088,1.50845,1.5086,675200000.0
2009-05-29 20:25:00,1.5086,1.5087,1.50845,1.50865,499200000.0
2009-05-29 20:30:00,1.50865,1.50865,1.50825,1.50845,1082200000.0
2009-05-29 20:35:00,1.50845,1.5086,1.50835,1.50845,1328400000.0
2009-05-29 20:40:00,1.50845,1.5089,1.50825,1.5088,804600000.0
2009-05-29 20:45:00,1.50875,1.5093,1.50825,1.5088,866800000.0
2009-05-29 20:50:00,1.5088,1.50915,1.5086,1.50895,1362400000.0
2009-05-29 20:55:00,1.5091,1.5095,1.50895,1.5094,691600001.0
2009-05-29 21:00:00,1.50945,1.50945,1.5087,1.50895,1247400000.0
2009-05-29 21:05:00,1.50895,1.5099,1.50895,1.5093,1203800000.0
2009-05-29 21:10:00,1.5093,1.5096,1.5087,1.50875,1075600000.0
2009-05-29 21:15:00,1.509,1.50935,1.5082,1.5091,963800000.0
2009-05-29 21:20:00,1.5091,1.50965,1.50885,1.5095,991800000.0
2009-05-29 21:25:00,1.5096,1.5096,1.50915,1.5093,599800000.0
2009-05-29 21:30:00,1.5092,1.50955,1.50905,1.50945,760600000.0
2009-05-29 21:35:00,1.50945,1.50975,1.5093,1.5095,477200000.0
2009-05-29 21:40:00,1.5095,1.5098,1.5094,1.5097,777800000.0
2009-05-29 21:45:00,1.50975,1.5099,1.5089,1.50945,531400000.0
2009-05-29 21:50:00,1.5094,1.51,1.5092,1.5094,775400000.0
2009-05-29 21:55:00,1.50945,1.51005,1.509,1.509,694400000.0
2009-05-29 22:00:00,1.50905,1.5101,1.50885,1.5098,674800000.0
2009-05-29 22:05:00,1.5098,1.5102,1.50965,1.5097,265600000.0
2009-05-29 22:10:00,1.50965,1.5099,1.5091,1.5091,382200000.0
2009-05-29 22:15:00,1.50905,1.51035,1.50865,1.51015,924400001.0
2009-05-29 22:20:00,1.51025,1.51035,1.50945,1.50985,1224400002.0
2009-05-29 22:25:00,1.5099,1.51025,1.5093,1.50975,1592600005.0
2009-05-29 22:30:00,1.50975,1.51045,1.5094,1.51005,1197400008.0
2009-05-29 22:35:00,1.51005,1.51035,1.5099,1.51035,495399999.0
2009-05-29 22:40:00,1.51035,1.5105,1.50945,1.51,1258200002.0
2009-05-29 22:45:00,1.51005,1.51035,1.5094,1.5102,548200001.0
2009-05-29 22:50:00,1.5103,1.5108,1.5101,1.5102,1327400003.0
2009-05-29 22:55:00,1.5103,1.51065,1.50905,1.51005,1001800001.0
2009-05-31 23:00:00,1.50902,1.50902,1.5076,1.50868,181600000.0
2009-05-31 23:05:00,1.50795,1.5087,1.5079,1.50862,158600000.0
2009-05-31 23:10:00,1.50825,1.50875,1.5081,1.50875,196600000.0
2009-05-31 23:15:00,1.50866,1.50884,1.5083,1.50867,322600000.0
2009-05-31 23:20:00,1.5086,1.50899,1.5086,1.50865,103200000.0
2009-05-31 23:25:00,1.5086,1.50935,1.50835,1.50895,101800000.0
2009-05-31 23:30:00,1.509,1.5094,1.5088,1.50915,62600000.0
2009-05-31 23:35:00,1.50955,1.5098,1.50861,1.5088,194100000.0
2009-05-31 23:40:00,1.50895,1.50905,1.50856,1.509,408000000.0
2009-05-31 23:45:00,1.509,1.509,1.5078,1.5081,184000000.0
2009-05-31 23:50:00,1.50815,1.50865,1.50645,1.5078,161800000.0
2009-05-31 23:55:00,1.5078,1.50815,1.50695,1.50805,162400000.0
2009-06-01 00:00:00,1.50805,1.5085,1.50805,1.5084,85000000.0
2009-06-01 00:05:00,1.5085,1.5089,1.50825,1.50835,126000000.0
2009-06-01 00:10:00,1.50835,1.5089,1.50835,1.5086,217800000.0
2009-06-01 00:15:00,1.50865,1.50895,1.50765,1.5082,262000000.0
2009-06-01 00:20:00,1.50815,1.5085,1.50815,1.5083,86200000.0
2009-06-01 00:25:00,1.5083,1.50865,1.50815,1.5085,135400000.0
2009-06-01 00:30:00,1.50835,1.50875,1.50805,1.50805,78400000.0
2009-06-01 00:35:00,1.50815,1.50855,1.50765,1.50785,164600000.0
2009-06-01 00:40:00,1.5079,1.50865,1.50785,1.50835,58800000.0
2009-06-01 00:45:00,1.50818,1.50865,1.50795,1.5085,387600000.0
2009-06-01 00:50:00,1.50855,1.5087,1.50825,1.5087,88400000.0
2009-06-01 00:55:00,1.5086,1.5089,1.50835,1.50845,69200000.0
2009-06-01 01:00:00,1.50845,1.5085,1.50795,1.5084,224200000.0
2009-06-01 01:05:00,1.5084,1.50885,1.5082,1.50833,208800000.0
2009-06-01 01:10:00,1.50845,1.5086,1.50801,1.50817,238800000.0
2009-06-01 01:15:00,1.50835,1.50855,1.50835,1.5085,153800000.0
2009-06-01 01:20:00,1.50855,1.5087,1.50855,1.5086,89000000.0
2009-06-01 01:25:00,1.5086,1.50865,1.5085,1.5086,149000000.0
2009-06-01 01:30:00,1.50855,1.50865,1.50815,1.50855,150800000.0
2009-06-01 01:35:00,1.50855,1.5086,1.50845,1.50855,44200000.0
2009-06-01 01:40:00,1.50816,1.50855,1.50793,1.50845,299400000.0
2009-06-01 01:45:00,1.5084,1.50855,1.5084,1.5084,241200000.0
2009-06-01 01:50:00,1.5084,1.50865,1.50809,1.50845,282000000.0
2009-06-01 01:55:00,1.50845,1.50845,1.50781,1.50845,369200000.0
2009-06-01 02:00:00,1.50845,1.5086,1.50835,1.50855,178000000.0
2009-06-01 02:05:00,1.5084,1.50865,1.5083,1.5085,395200000.0
2009-06-01 02:10:00,1.5084,1.50865,1.5084,1.50865,533000000.0
2009-06-01 02:15:00,1.50865,1.50875,1.5084,1.50865,520800000.0
2009-06-01 02:20:00,1.50865,1.50865,1.5084,1.5085,649400000.0
2009-06-01 02:25:00,1.5085,1.50865,1.5084,1.50865,441400000.0
2009-06-01 02:30:00,1.5086,1.5088,1.50845,1.50875,705200000.0
2009-06-01 02:35:00,1.50875,1.5088,1.5083,1.50845,625800000.0
2009-06-01 02:40:00,1.50845,1.50885,1.50845,1.50845,813600000.0
2009-06-01 02:45:00,1.50845,1.5087,1.50835,1.5084,835400000.0
2009-06-01 02:50:00,1.5084,1.50855,1.50825,1.50845,657600000.0
2009-06-01 02:55:00,1.50835,1.5085,1.50825,1.5084,335200000.0
2009-06-01 03:00:00,1.50845,1.50855,1.5083,1.50835,605200000.0
2009-06-01 03:05:00,1.50845,1.50875,1.5083,1.50855,643000000.0
2009-06-01 03:10:00,1.50855,1.5088,1.50845,1.50865,150400000.0
2009-06-01 03:15:00,1.50875,1.50885,1.50835,1.50845,459000000.0
2009-06-01 03:20:00,1.50855,1.5087,1.50835,1.5086,650200000.0
2009-06-01 03:25:00,1.50865,1.50875,1.50835,1.50855,694000000.0
2009-06-01 03:30:00,1.5086,1.5094,1.5084,1.5091,1357599999.0
2009-06-01 03:35:00,1.50915,1.5096,1.5091,1.50955,647600000.0
2009-06-01 03:40:00,1.5096,1.5096,1.5095,1.50955,186400000.0
2009-06-01 03:45:00,1.5096,1.50975,1.5093,1.50945,971900007.0
2009-06-01 03:50:00,1.5095,1.51025,1.50935,1.51,1258400004.0
2009-06-01 03:55:00,1.5101,1.51025,1.50985,1.51,1107999999.0
2009-06-01 04:00:00,1.51,1.51025,1.50995,1.51005,2064400001.0
2009-06-01 04:05:00,1.51005,1.5102,1.51,1.5101,374400000.0
2009-06-01 04:10:00,1.5101,1.51045,1.51,1.5102,889000001.0
2009-06-01 04:15:00,1.51025,1.51055,1.51015,1.51025,478400000.0
2009-06-01 04:20:00,1.5102,1.5106,1.50997,1.51025,591400000.0
2009-06-01 04:25:00,1.51025,1.51115,1.51025,1.51075,1269399999.0
2009-06-01 04:30:00,1.51075,1.51105,1.51075,1.51095,1132200000.0
2009-06-01 04:35:00,1.51095,1.511,1.51055,1.51065,470800000.0
2009-06-01 04:40:00,1.51065,1.5111,1.51065,1.5109,1090000000.0
2009-06-01 04:45:00,1.5109,1.5111,1.51075,1.51095,1131800000.0
2009-06-01 04:50:00,1.51095,1.511,1.51085,1.5109,403000000.0
2009-06-01 04:55:00,1.5109,1.511,1.51062,1.51085,382000000.0
2009-06-01 05:00:00,1.5109,1.51095,1.51085,1.5109,569600000.0
2009-06-01 05:05:00,1.5109,1.51125,1.5109,1.51105,1144400000.0
2009-06-01 05:10:00,1.51105,1.5111,1.51105,1.51105,342400000.0
2009-06-01 05:15:00,1.51105,1.5111,1.51105,1.51105,640400000.0
2009-06-01 05:20:00,1.5111,1.5112,1.51095,1.51105,543000000.0
2009-06-01 05:25:00,1.51105,1.5111,1.51105,1.5111,469400000.0
2009-06-01 05:30:00,1.51105,1.5111,1.51095,1.51095,313600000.0
2009-06-01 05:35:00,1.5109,1.51115,1.51075,1.5109,336200000.0
2009-06-01 05:40:00,1.5109,1.51115,1.51085,1.51095,298400000.0
2009-06-01 05:45:00,1.5109,1.51125,1.51085,1.511,547800000.0
2009-06-01 05:50:00,1.511,1.5113,1.5109,1.51115,968800000.0
2009-06-01 05:55:00,1.5112,1.5113,1.51095,1.511,1061000000.0
2009-06-01 06:00:00,1.51105,1.5111,1.51065,1.51075,646000000.0
2009-06-01 06:05:00,1.51075,1.5111,1.5105,1.5111,695000000.0
2009-06-01 06:10:00,1.5111,1.5111,1.5107,1.5109,1096200000.0
2009-06-01 06:15:00,1.51095,1.511,1.51085,1.5109,492600000.0
2009-06-01 06:20:00,1.5109,1.511,1.51085,1.511,627000000.0
2009-06-01 06:25:00,1.51095,1.5114,1.51095,1.51125,556600000.0
2009-06-01 06:30:00,1.51125,1.51135,1.511,1.5111,621800000.0
2009-06-01 06:35:00,1.511,1.51115,1.5109,1.511,881000000.0
2009-06-01 06:40:00,1.51095,1.51105,1.51063,1.51075,534800000.0
2009-06-01 06:45:00,1.51075,1.5108,1.5107,1.51075,304200000.0
2009-06-01 06:50:00,1.51075,1.511,1.5105,1.5109,762600000.0
2009-06-01 06:55:00,1.51095,1.51115,1.51075,1.511,690600000.0
2009-06-01 07:00:00,1.511,1.51135,1.51095,1.511,490800000.0
2009-06-01 07:05:00,1.5111,1.5112,1.511,1.511,363200000.0
2009-06-01 07:10:00,1.511,1.5112,1.5109,1.51095,699600000.0
2009-06-01 07:15:00,1.511,1.5112,1.5109,1.511,536200000.0
2009-06-01 07:20:00,1.511,1.51125,1.5109,1.5111,812000000.0
2009-06-01 07:25:00,1.511,1.5111,1.51055,1.5108,789600001.0
2009-06-01 07:30:00,1.51065,1.511,1.5105,1.5106,729600000.0
2009-06-01 07:35:00,1.5106,1.51085,1.51045,1.5107,497200000.0
2009-06-01 07:40:00,1.51075,1.5112,1.51055,1.51095,788499999.0
2009-06-01 07:45:00,1.5109,1.51095,1.5106,1.51065,678360014.0
2009-06-01 07:50:00,1.51065,1.51085,1.5106,1.5107,468000351.0
2009-06-01 07:55:00,1.5107,1.511,1.51045,1.51085,525800000.0
2009-06-01 08:00:00,1.51085,1.51105,1.51045,1.5106,473000000.0
2009-06-01 08:05:00,1.5106,1.5108,1.51,1.51,645200000.0
2009-06-01 08:10:00,1.5101,1.51055,1.51,1.5103,729400000.0
2009-06-01 08:15:00,1.5103,1.51115,1.5102,1.51055,1253800000.0
2009-06-01 08:20:00,1.51055,1.51085,1.51035,1.5108,837000000.0
2009-06-01 08:25:00,1.51085,1.51085,1.5102,1.5103,825600000.0
2009-06-01 08:30:00,1.5103,1.51065,1.5102,1.5105,637500000.0
2009-06-01 08:35:00,1.51065,1.51135,1.51025,1.5112,1231400000.0
2009-06-01 08:40:00,1.5112,1.5115,1.51085,1.51105,1612200000.0
2009-06-01 08:45:00,1.51105,1.51125,1.51075,1.51105,1846600000.0
2009-06-01 08:50:00,1.51105,1.5118,1.5107,1.5116,1189900000.0
2009-06-01 08:55:00,1.5116,1.512,1.511,1.5115,2931700000.0
2009-06-01 09:00:00,1.5114,1.5122,1.511,1.5121,2238200000.0
2009-06-01 09:05:00,1.5121,1.5124,1.512,1.5123,1209000000.0
2009-06-01 09:10:00,1.5123,1.51315,1.5123,1.5129,2207700000.0
2009-06-01 09:15:00,1.5129,1.5134,1.51225,1.51245,2186600000.0
2009-06-01 09:20:00,1.51245,1.51295,1.51235,1.5126,2554300002.0
2009-06-01 09:25:00,1.5126,1.5126,1.5116,1.5117,1186400000.0
2009-06-01 09:30:00,1.5117,1.51225,1.51135,1.5121,1797800000.0
2009-06-01 09:35:00,1.5121,1.5126,1.5117,1.512,2076200001.0
2009-06-01 09:40:00,1.512,1.51245,1.512,1.5123,1891200002.0
2009-06-01 09:45:00,1.5122,1.5126,1.51195,1.5125,1382100000.0
2009-06-01 09:50:00,1.51245,1.5127,1.5123,1.5123,2428000000.0
2009-06-01 09:55:00,1.5123,1.5132,1.51225,1.51315,1738400000.0
2009-06-01 10:00:00,1.51315,1.5134,1.513,1.51325,1755200000.0
2009-06-01 10:05:00,1.5132,1.5134,1.5122,1.51335,1960200000.0
2009-06-01 10:10:00,1.51335,1.5135,1.51265,1.51295,2261600000.0
2009-06-01 10:15:00,1.513,1.5132,1.5124,1.5125,2072539986.0
2009-06-01 10:20:00,1.5125,1.5128,1.5122,1.5126,2346800000.0
2009-06-01 10:25:00,1.5126,1.5129,1.51245,1.5127,1386000000.0
2009-06-01 10:30:00,1.51275,1.51285,1.51215,1.51215,1548000000.0
2009-06-01 10:35:00,1.51215,1.51305,1.5119,1.5126,1351600000.0
2009-06-01 10:40:00,1.5126,1.5127,1.51165,1.5118,1129000000.0
2009-06-01 10:45:00,1.5118,1.5121,1.51145,1.51165,700600000.0
2009-06-01 10:50:00,1.5117,1.5125,1.5115,1.5124,986400000.0
2009-06-01 10:55:00,1.51235,1.51245,1.5115,1.51185,1153400000.0
2009-06-01 11:00:00,1.51185,1.51225,1.51165,1.5121,1303200000.0
2009-06-01 11:05:00,1.5121,1.51235,1.51205,1.51225,1892800000.0
2009-06-01 11:10:00,1.51225,1.51245,1.5122,1.5123,1024800000.0
2009-06-01 11:15:00,1.5123,1.5124,1.51215,1.5123,1427199999.0
2009-06-01 11:20:00,1.5123,1.5125,1.51225,1.5124,1640600001.0
2009-06-01 11:25:00,1.5124,1.5124,1.51235,1.51235,1352600001.0
2009-06-01 11:30:00,1.51235,1.5136,1.51235,1.51345,1497839987.0
2009-06-01 11:35:00,1.5136,1.5136,1.512,1.5122,1522200000.0
2009-06-01 11:40:00,1.5122,1.5123,1.51165,1.512,748634313.0
2009-06-01 11:45:00,1.512,1.51315,1.5119,1.51305,755165995.0
2009-06-01 11:50:00,1.51305,1.51365,1.51295,1.51345,1047700000.0
2009-06-01 11:55:00,1.5134,1.5137,1.51315,1.51325,1214000000.0
2009-06-01 12:00:00,1.5132,1.5138,1.51315,1.5135,1380600000.0
2009-06-01 12:05:00,1.5135,1.5137,1.51305,1.5135,1271400000.0
2009-06-01 12:10:00,1.5135,1.5139,1.51325,1.5139,964200000.0
2009-06-01 12:15:00,1.5139,1.5143,1.51375,1.5141,999700000.0
2009-06-01 12:20:00,1.5141,1.5141,1.5136,1.5139,891800000.0
2009-06-01 12:25:00,1.5139,1.5146,1.5138,1.5139,1006100000.0
2009-06-01 12:30:00,1.5139,1.5139,1.51345,1.5135,823200000.0
2009-06-01 12:35:00,1.5135,1.51355,1.513,1.51345,905200000.0
2009-06-01 12:40:00,1.5135,1.51375,1.51345,1.5136,705800000.0
2009-06-01 12:45:00,1.5136,1.51415,1.51345,1.5136,1052000001.0
2009-06-01 12:50:00,1.5135,1.51385,1.5135,1.5137,433500000.0
2009-06-01 12:55:00,1.51375,1.514,1.5136,1.51385,649600000.0
2009-06-01 13:00:00,1.51385,1.51435,1.5138,1.51425,422200000.0
2009-06-01 13:05:00,1.51425,1.5145,1.5141,1.5144,726300000.0
2009-06-01 13:10:00,1.5144,1.5145,1.5138,1.5138,852800000.0
2009-06-01 13:15:00,1.5138,1.51445,1.5138,1.51435,1203200000.0
2009-06-01 13:20:00,1.51435,1.5144,1.5137,1.5139,1838000000.0
2009-06-01 13:25:00,1.5139,1.51405,1.51365,1.5139,1235500000.0
2009-06-01 13:30:00,1.5139,1.51395,1.5135,1.5137,1751000000.0
2009-06-01 13:35:00,1.5137,1.514,1.5131,1.51325,1388800000.0
2009-06-01 13:40:00,1.5133,1.51335,1.5125,1.513,1238100000.0
2009-06-01 13:45:00,1.513,1.5136,1.5126,1.51315,1727299996.0
2009-06-01 13:50:00,1.51315,1.5134,1.513,1.5133,432400000.0
2009-06-01 13:55:00,1.5133,1.5137,1.5132,1.5137,844799997.0
2009-06-01 14:00:00,1.5137,1.5139,1.51335,1.5134,1742000000.0
2009-06-01 14:05:00,1.5135,1.514,1.5134,1.51375,1246800000.0
2009-06-01 14:10:00,1.5137,1.5139,1.51355,1.51375,1146000000.0
2009-06-01 14:15:00,1.51375,1.51385,1.51345,1.51345,1655200003.0
2009-06-01 14:20:00,1.51345,1.5137,1.5128,1.5129,1746400000.0
2009-06-01 14:25:00,1.5129,1.51335,1.5129,1.5131,625399998.0
2009-06-01 14:30:00,1.5131,1.5148,1.51295,1.51445,1723800000.0
2009-06-01 14:35:00,1.51445,1.5149,1.51415,1.5145,1996600002.0
2009-06-01 14:40:00,1.51455,1.51475,1.5139,1.51475,1496200000.0
2009-06-01 14:45:00,1.51475,1.5156,1.51475,1.5155,2278899994.0
2009-06-01 14:50:00,1.5155,1.51565,1.51455,1.51555,1676600000.0
2009-06-01 14:55:00,1.5155,1.5155,1.5136,1.5136,2000800000.0
2009-06-01 15:00:00,1.5136,1.51395,1.5132,1.5137,1849600000.0
2009-06-01 15:05:00,1.5137,1.51415,1.51345,1.5137,2052400000.0
2009-06-01 15:10:00,1.5138,1.51485,1.5137,1.5148,2285599999.0
2009-06-01 15:15:00,1.51485,1.51575,1.5147,1.5153,1881599999.0
2009-06-01 15:20:00,1.5153,1.51565,1.51445,1.51445,1962800000.0
2009-06-01 15:25:00,1.51445,1.5151,1.5143,1.515,1540100000.0
2009-06-01 15:30:00,1.515,1.5152,1.5148,1.5149,2213900001.0
2009-06-01 15:35:00,1.5149,1.515,1.51375,1.5138,1846800000.0
2009-06-01 15:40:00,1.5138,1.51505,1.5136,1.5149,2617200000.0
2009-06-01 15:45:00,1.5149,1.5152,1.5148,1.5152,1474600000.0
2009-06-01 15:50:00,1.5152,1.51525,1.51495,1.5152,1586000000.0
2009-06-01 15:55:00,1.51515,1.51535,1.5145,1.51465,1571399999.0
2009-06-01 16:00:00,1.51465,1.5153,1.5145,1.51525,1713900000.0
2009-06-01 16:05:00,1.5153,1.5155,1.5149,1.51505,1361000000.0
2009-06-01 16:10:00,1.515,1.51565,1.51495,1.51535,1937399998.0
2009-06-01 16:15:00,1.51535,1.5156,1.5152,1.5155,1890000000.0
2009-06-01 16:20:00,1.5155,1.51605,1.5155,1.51595,949400000.0
2009-06-01 16:25:00,1.51595,1.5172,1.51595,1.51695,839800000.0
2009-06-01 16:30:00,1.51695,1.5176,1.5167,1.5168,1983199999.0
2009-06-01 16:35:00,1.5168,1.51695,1.51595,1.51615,1973000002.0
2009-06-01 16:40:00,1.51615,1.5165,1.51595,1.51595,1788000002.0
2009-06-01 16:45:00,1.5159,1.5163,1.5158,1.5161,1985799996.0
2009-06-01 16:50:00,1.5161,1.5165,1.51595,1.5164,1976600000.0
2009-06-01 16:55:00,1.51635,1.51735,1.51635,1.51715,1778000000.0
2009-06-01 17:00:00,1.51715,1.5177,1.517,1.51735,1549660000.0
2009-06-01 17:05:00,1.51735,1.51745,1.517,1.51705,1661600000.0
2009-06-01 17:10:00,1.5171,1.51735,1.5163,1.51675,2077800000.0
2009-06-01 17:15:00,1.51675,1.5174,1.5167,1.51735,1961200000.0
2009-06-01 17:20:00,1.51735,1.51765,1.5171,1.5175,1963200000.0
2009-06-01 17:25:00,1.5175,1.5177,1.51715,1.5176,1645000000.0
2009-06-01 17:30:00,1.5176,1.51845,1.5176,1.51775,2009199998.0
2009-06-01 17:35:00,1.51775,1.51805,1.5175,1.5175,1295199999.0
2009-06-01 17:40:00,1.5175,1.51805,1.51695,1.5171,856000002.0
2009-06-01 17:45:00,1.5171,1.51745,1.5169,1.5171,2131600001.0
2009-06-01 17:50:00,1.51715,1.5175,1.51685,1.51715,538400001.0
2009-06-01 17:55:00,1.5171,1.51725,1.5168,1.5168,1371400000.0
2009-06-01 18:00:00,1.5168,1.51685,1.51565,1.5161,1608800001.0
2009-06-01 18:05:00,1.51615,1.5163,1.5157,1.51585,969700000.0
2009-06-01 18:10:00,1.51585,1.5165,1.5158,1.5163,771400000.0
2009-06-01 18:15:00,1.5163,1.51645,1.51615,1.5163,962400000.0
2009-06-01 18:20:00,1.5163,1.5165,1.516,1.516,1210599998.0
2009-06-01 18:25:00,1.516,1.5162,1.5157,1.5158,1017400000.0
2009-06-01 18:30:00,1.5158,1.51615,1.51565,1.51575,1171600000.0
2009-06-01 18:35:00,1.51575,1.51675,1.51565,1.51625,1068600000.0
2009-06-01 18:40:00,1.5163,1.5166,1.5161,1.51625,1261200000.0
2009-06-01 18:45:00,1.51625,1.51645,1.51585,1.516,1255000000.0
2009-06-01 18:50:00,1.516,1.5164,1.516,1.5162,1081600000.0
2009-06-01 18:55:00,1.5162,1.51675,1.5162,1.5165,660000000.0
2009-06-01 19:00:00,1.5165,1.5166,1.516,1.5162,1147000000.0
2009-06-01 19:05:00,1.5162,1.5165,1.51615,1.5162,650600000.0
2009-06-01 19:10:00,1.51615,1.51675,1.51615,1.51625,1117599999.0
2009-06-01 19:15:00,1.51625,1.5166,1.5162,1.51635,1894600000.0
2009-06-01 19:20:00,1.51635,1.51655,1.5162,1.5164,671000000.0
2009-06-01 19:25:00,1.51645,1.51685,1.51635,1.51675,632800001.0
2009-06-01 19:30:00,1.51675,1.51685,1.51655,1.5166,794800000.0
2009-06-01 19:35:00,1.51655,1.5168,1.51635,1.51635,621600000.0
2009-06-01 19:40:00,1.51645,1.51645,1.5156,1.51575,1147600000.0
2009-06-01 19:45:00,1.51575,1.5167,1.51505,1.5163,1374800000.0
2009-06-01 19:50:00,1.5163,1.51665,1.5161,1.5163,1044400000.0
2009-06-01 19:55:00,1.5163,1.5166,1.5162,1.5163,1003600000.0
2009-06-01 20:00:00,1.51635,1.5166,1.51575,1.51655,967400000.0
2009-06-01 20:05:00,1.51645,1.51685,1.51635,1.5168,490230000.0
2009-06-01 20:10:00,1.5168,1.5169,1.5165,1.51675,257600000.0
2009-06-01 20:15:00,1.51675,1.5168,1.51655,1.51675,430600000.0
2009-06-01 20:20:00,1.51675,1.5168,1.5163,1.5164,1055000000.0
2009-06-01 20:25:00,1.5164,1.5165,1.5158,1.5159,1218400000.0
2009-06-01 20:30:00,1.5159,1.5159,1.51515,1.51575,1235800000.0
2009-06-01 20:35:00,1.5158,1.516,1.51575,1.51585,625800000.0
2009-06-01 20:40:00,1.5159,1.5162,1.51575,1.5159,1099200000.0
2009-06-01 20:45:00,1.51585,1.5161,1.51585,1.51595,753600000.0
2009-06-01 20:50:00,1.51595,1.5165,1.5159,1.51635,660000000.0
2009-06-01 20:55:00,1.51635,1.5167,1.51625,1.5165,1245800000.0
2009-06-01 21:00:00,1.51655,1.5166,1.516,1.5161,1008000000.0
2009-06-01 21:05:00,1.5161,1.51625,1.51595,1.5161,501600000.0
2009-06-01 21:10:00,1.5161,1.51615,1.51545,1.51555,444000000.0
2009-06-01 21:15:00,1.51555,1.5157,1.51515,1.51535,808400000.0
2009-06-01 21:20:00,1.51535,1.51565,1.51525,1.51555,763200000.0
2009-06-01 21:25:00,1.51555,1.5156,1.51515,1.5156,938000000.0
2009-06-01 21:30:00,1.5156,1.5158,1.5154,1.51565,1748800000.0
2009-06-01 21:35:00,1.5157,1.51595,1.51565,1.51585,874999997.0
2009-06-01 21:40:00,1.51585,1.5159,1.51565,1.5158,1479200002.0
2009-06-01 21:45:00,1.51585,1.5164,1.5155,1.51565,1134000000.0
2009-06-01 21:50:00,1.51565,1.5159,1.5155,1.51575,479800000.0
2009-06-01 21:55:00,1.51575,1.5159,1.5152,1.51575,391900000.0
2009-06-01 22:00:00,1.51536,1.51585,1.5152,1.51575,516200000.0
2009-06-01 22:05:00,1.5158,1.5158,1.51495,1.5155,718800000.0
2009-06-01 22:10:00,1.5155,1.5156,1.51505,1.51515,377200000.0
2009-06-01 22:15:00,1.51535,1.51575,1.51495,1.5155,877400000.0
2009-06-01 22:20:00,1.51545,1.51555,1.51515,1.51535,609800000.0
2009-06-01 22:25:00,1.51535,1.5155,1.51515,1.51525,559000000.0
2009-06-01 22:30:00,1.51525,1.5158,1.51515,1.51575,248500000.0
2009-06-01 22:35:00,1.51575,1.51575,1.51515,1.51525,394000000.0
2009-06-01 22:40:00,1.51525,1.51535,1.5151,1.51515,92600000.0
2009-06-01 22:45:00,1.51505,1.51575,1.51495,1.51525,658000000.0
2009-06-01 22:50:00,1.5153,1.51565,1.51525,1.51555,348200000.0
2009-06-01 22:55:00,1.51555,1.5161,1.515,1.51515,702400000.0
2009-06-01 23:00:00,1.51505,1.51508,1.51456,1.51475,73200000.0
2009-06-01 23:05:00,1.5149,1.5151,1.5145,1.5151,174000000.0
2009-06-01 23:10:00,1.5151,1.51525,1.51485,1.51515,124200000.0
2009-06-01 23:15:00,1.5151,1.51535,1.5151,1.5153,56400000.0
2009-06-01 23:20:00,1.5153,1.51545,1.5149,1.51525,278400000.0
2009-06-01 23:25:00,1.5152,1.51535,1.51505,1.5152,365600000.0
2009-06-01 23:30:00,1.5152,1.51535,1.51485,1.51535,204200000.0
2009-06-01 23:35:00,1.51535,1.51535,1.51469,1.51535,175600000.0
2009-06-01 23:40:00,1.51535,1.51565,1.51485,1.51535,338800000.0
2009-06-01 23:45:00,1.5154,1.51545,1.51505,1.51515,335200000.0
2009-06-01 23:50:00,1.5152,1.5164,1.5149,1.51545,379500000.0
2009-06-01 23:55:00,1.51545,1.51565,1.51515,1.51565,102000000.0
2009-06-02 00:00:00,1.51565,1.51565,1.5152,1.51525,343800000.0
2009-06-02 00:05:00,1.51525,1.5153,1.51495,1.51525,417400000.0
2009-06-02 00:10:00,1.5153,1.51535,1.5152,1.51525,313000000.0
2009-06-02 00:15:00,1.5153,1.51565,1.51525,1.51555,350200000.0
2009-06-02 00:20:00,1.5155,1.5155,1.5153,1.51545,249600000.0
2009-06-02 00:25:00,1.51545,1.5157,1.51515,1.51555,361200001.0
2009-06-02 00:30:00,1.5155,1.5158,1.5154,1.51545,508800000.0
2009-06-02 00:35:00,1.51555,1.5156,1.51525,1.5154,330600000.0
2009-06-02 00:40:00,1.5154,1.51575,1.5153,1.5157,269200000.0
2009-06-02 00:45:00,1.5157,1.5158,1.51555,1.51555,152000000.0
2009-06-02 00:50:00,1.51555,1.5156,1.51505,1.5152,620000000.0
2009-06-02 00:55:00,1.51515,1.5154,1.515,1.5152,421200000.0
2009-06-02 01:00:00,1.5152,1.51525,1.5148,1.51525,354200000.0
2009-06-02 01:05:00,1.51525,1.5154,1.5151,1.5152,113200000.0
2009-06-02 01:10:00,1.5152,1.51565,1.5152,1.5155,210400000.0
2009-06-02 01:15:00,1.5154,1.5154,1.51495,1.5151,143400000.0
2009-06-02 01:20:00,1.5151,1.5151,1.515,1.51505,53800000.0
2009-06-02 01:25:00,1.51505,1.51545,1.51505,1.51545,163600000.0
2009-06-02 01:30:00,1.5154,1.5154,1.51515,1.5152,111000000.0
2009-06-02 01:35:00,1.51515,1.51515,1.51505,1.5151,144400000.0
2009-06-02 01:40:00,1.5151,1.51515,1.51495,1.51505,74800000.0
2009-06-02 01:45:00,1.51495,1.5156,1.51495,1.5155,108800000.0
2009-06-02 01:50:00,1.5156,1.51575,1.5155,1.5157,80200000.0
2009-06-02 01:55:00,1.51565,1.5159,1.5155,1.51585,225000000.0
2009-06-02 02:00:00,1.51575,1.51595,1.5149,1.51545,994000000.0
2009-06-02 02:05:00,1.51545,1.51565,1.51495,1.515,878400000.0
2009-06-02 02:10:00,1.515,1.5151,1.51475,1.5149,771800000.0
2009-06-02 02:15:00,1.51485,1.515,1.51475,1.5149,682400000.0
2009-06-02 02:20:00,1.5149,1.515,1.51475,1.51495,774200000.0
2009-06-02 02:25:00,1.51495,1.51495,1.51465,1.5148,990800000.0
2009-06-02 02:30:00,1.5148,1.51485,1.5145,1.5147,1786400000.0
2009-06-02 02:35:00,1.5147,1.51515,1.51455,1.515,1005600000.0
2009-06-02 02:40:00,1.5149,1.5151,1.5144,1.5149,1130000000.0
2009-06-02 02:45:00,1.5149,1.515,1.51475,1.51485,564400000.0
2009-06-02 02:50:00,1.51485,1.515,1.51485,1.515,889600000.0
2009-06-02 02:55:00,1.5149,1.5158,1.5144,1.51445,1086400000.0
2009-06-02 03:00:00,1.5145,1.5147,1.51445,1.51465,518200000.0
2009-06-02 03:05:00,1.51465,1.51475,1.51445,1.51455,373200000.0
2009-06-02 03:10:00,1.51455,1.51455,1.5138,1.51405,364800000.0
2009-06-02 03:15:00,1.514,1.5145,1.514,1.5145,303800000.0
2009-06-02 03:20:00,1.5145,1.51465,1.51405,1.51425,369400000.0
2009-06-02 03:25:00,1.51425,1.5146,1.5142,1.5144,666000000.0
2009-06-02 03:30:00,1.51445,1.5153,1.5143,1.51505,366200000.0
2009-06-02 03:35:00,1.51505,1.51585,1.515,1.5157,304600000.0
2009-06-02 03:40:00,1.5157,1.5159,1.5157,1.5158,441600000.0
2009-06-02 03:45:00,1.5157,1.51585,1.51565,1.5158,200800000.0
2009-06-02 03:50:00,1.5158,1.51585,1.51565,1.5158,275800000.0
2009-06-02 03:55:00,1.5158,1.5158,1.51535,1.51535,411800000.0
2009-06-02 04:00:00,1.5154,1.5154,1.51515,1.5152,251600000.0
2009-06-02 04:05:00,1.51515,1.5153,1.51515,1.51515,521800000.0
2009-06-02 04:10:00,1.51515,1.5154,1.51515,1.51525,109800000.0
2009-06-02 04:15:00,1.51515,1.51535,1.51515,1.5153,156400000.0
2009-06-02 04:20:00,1.5153,1.51545,1.5152,1.51545,259400000.0
2009-06-02 04:25:00,1.51545,1.5159,1.51545,1.5155,232600000.0
2009-06-02 04:30:00,1.5155,1.51575,1.51535,1.51545,221600000.0
2009-06-02 04:35:00,1.51545,1.5157,1.51525,1.51565,229400000.0
2009-06-02 04:40:00,1.51565,1.5157,1.5148,1.5152,513000000.0
2009-06-02 04:45:00,1.5152,1.5153,1.51505,1.5152,695400000.0
2009-06-02 04:50:00,1.51515,1.5155,1.51515,1.5153,402800000.0
2009-06-02 04:55:00,1.5153,1.51545,1.51525,1.51535,174600000.0
2009-06-02 05:00:00,1.5154,1.51555,1.51535,1.5155,194800000.0
2009-06-02 05:05:00,1.51555,1.51575,1.51545,1.51565,406800000.0
2009-06-02 05:10:00,1.51565,1.51585,1.51565,1.5157,313600000.0
2009-06-02 05:15:00,1.51565,1.51575,1.51535,1.51545,216600000.0
2009-06-02 05:20:00,1.51545,1.51555,1.5154,1.51545,331800000.0
2009-06-02 05:25:00,1.51545,1.51555,1.51545,1.51545,628400000.0
2009-06-02 05:30:00,1.51545,1.5156,1.51545,1.51545,285800000.0
2009-06-02 05:35:00,1.5155,1.5156,1.51545,1.51555,112800000.0
2009-06-02 05:40:00,1.5156,1.516,1.5156,1.51585,371800000.0
2009-06-02 05:45:00,1.5158,1.51595,1.51575,1.5158,440200000.0
2009-06-02 05:50:00,1.5159,1.516,1.5158,1.51585,681800000.0
2009-06-02 05:55:00,1.5158,1.516,1.51575,1.5158,590400000.0
2009-06-02 06:00:00,1.5158,1.5159,1.5157,1.51575,276200000.0
2009-06-02 06:05:00,1.51585,1.51615,1.51575,1.5158,611800000.0
2009-06-02 06:10:00,1.5158,1.51595,1.51545,1.51565,440400000.0
2009-06-02 06:15:00,1.5156,1.51585,1.51555,1.51575,441400000.0
2009-06-02 06:20:00,1.51575,1.5158,1.5156,1.51565,247200000.0
2009-06-02 06:25:00,1.51565,1.5159,1.5156,1.5156,267800000.0
2009-06-02 06:30:00,1.5156,1.51605,1.51555,1.51595,973800000.0
2009-06-02 06:35:00,1.51595,1.51595,1.5158,1.5158,135800000.0
2009-06-02 06:40:00,1.5158,1.51595,1.51575,1.51585,346200000.0
2009-06-02 06:45:00,1.51585,1.516,1.51575,1.5159,348400000.0
2009-06-02 06:50:00,1.51585,1.5161,1.5158,1.5159,337800000.0
2009-06-02 06:55:00,1.5159,1.516,1.5158,1.51585,302600000.0
2009-06-02 07:00:00,1.51585,1.516,1.5158,1.51585,390400000.0
2009-06-02 07:05:00,1.51585,1.516,1.51575,1.51585,571800001.0
2009-06-02 07:10:00,1.51585,1.516,1.5158,1.5159,624400000.0
2009-06-02 07:15:00,1.5159,1.51595,1.51575,1.5159,383400000.0
2009-06-02 07:20:00,1.5159,1.5159,1.51555,1.5156,538100000.0
2009-06-02 07:25:00,1.51565,1.5157,1.5154,1.5155,519200000.0
2009-06-02 07:30:00,1.51545,1.5155,1.51515,1.5154,719000000.0
2009-06-02 07:35:00,1.51545,1.5156,1.5153,1.51555,571000000.0
2009-06-02 07:40:00,1.51555,1.51555,1.51525,1.5155,508400000.0
2009-06-02 07:45:00,1.5156,1.5156,1.5144,1.51495,564400000.0
2009-06-02 07:50:00,1.51495,1.51535,1.51475,1.515,1199400000.0
2009-06-02 07:55:00,1.515,1.515,1.5144,1.51465,1043800000.0
2009-06-02 08:00:00,1.51465,1.5148,1.51445,1.5146,816800000.0
2009-06-02 08:05:00,1.51455,1.5146,1.5141,1.51425,1560600000.0
2009-06-02 08:10:00,1.51425,1.51445,1.5142,1.51425,518200000.0
2009-06-02 08:15:00,1.5143,1.51475,1.51415,1.5146,666200000.0
2009-06-02 08:20:00,1.5146,1.51485,1.51415,1.51445,811400000.0
2009-06-02 08:25:00,1.51445,1.51565,1.51415,1.5154,1153600002.0
2009-06-02 08:30:00,1.5154,1.51585,1.51505,1.51515,2278000000.0
2009-06-02 08:35:00,1.5152,1.5156,1.51515,1.51555,2576999998.0
2009-06-02 08:40:00,1.51555,1.5159,1.51545,1.5157,2250499999.0
2009-06-02 08:45:00,1.51565,1.51615,1.5155,1.5158,2514199999.0
2009-06-02 08:50:00,1.51585,1.51595,1.5153,1.51535,2504000000.0
2009-06-02 08:55:00,1.51535,1.5154,1.51495,1.5153,1920999999.0
2009-06-02 09:00:00,1.5153,1.51565,1.51525,1.5155,1655300004.0
2009-06-02 09:05:00,1.5155,1.5157,1.5152,1.51535,2312600000.0
2009-06-02 09:10:00,1.51535,1.5154,1.51505,1.5151,1797600001.0
2009-06-02 09:15:00,1.5151,1.51535,1.51495,1.51535,972200000.0
2009-06-02 09:20:00,1.51535,1.51535,1.51495,1.5153,650100000.0
2009-06-02 09:25:00,1.5153,1.51535,1.5143,1.5144,1396000000.0
2009-06-02 09:30:00,1.5144,1.51475,1.5138,1.514,1639800000.0
2009-06-02 09:35:00,1.51395,1.51415,1.5138,1.5141,1294700001.0
2009-06-02 09:40:00,1.51415,1.51435,1.5137,1.5139,1307300000.0
2009-06-02 09:45:00,1.5139,1.5141,1.51385,1.5139,3807600006.0
2009-06-02 09:50:00,1.5139,1.5141,1.5138,1.514,2502999999.0
2009-06-02 09:55:00,1.514,1.5145,1.514,1.5142,2751799997.0
2009-06-02 10:00:00,1.5142,1.51455,1.514,1.5141,2711400000.0
2009-06-02 10:05:00,1.5141,1.51465,1.51405,1.5146,3234399999.0
2009-06-02 10:10:00,1.5146,1.5148,1.51425,1.5145,1957400000.0
2009-06-02 10:15:00,1.5145,1.5146,1.5141,1.51435,1653999998.0
2009-06-02 10:20:00,1.51435,1.5145,1.5137,1.51385,1468200000.0
2009-06-02 10:25:00,1.51385,1.51405,1.5132,1.51395,1223700000.0
2009-06-02 10:30:00,1.51395,1.51425,1.5136,1.5138,1118400002.0
2009-06-02 10:35:00,1.51385,1.5141,1.5135,1.5139,1761400000.0
2009-06-02 10:40:00,1.5139,1.51395,1.51355,1.5136,1692199998.0
2009-06-02 10:45:00,1.5136,1.5136,1.5131,1.5131,2124799999.0
2009-06-02 10:50:00,1.5131,1.5133,1.51255,1.5126,2037800005.0
2009-06-02 10:55:00,1.5126,1.5133,1.5124,1.5129,2333600001.0
2009-06-02 11:00:00,1.51285,1.51335,1.5128,1.5132,2331700000.0
2009-06-02 11:05:00,1.51315,1.51395,1.5131,1.5135,1857899999.0
2009-06-02 11:10:00,1.5135,1.5142,1.5134,1.5139,1746900000.0
2009-06-02 11:15:00,1.5139,1.51425,1.5135,1.5139,2020999999.0
2009-06-02 11:20:00,1.51405,1.5148,1.51385,1.51435,1838100000.0
2009-06-02 11:25:00,1.5143,1.5146,1.5136,1.514,2682599999.0
2009-06-02 11:30:00,1.514,1.514,1.5133,1.5137,1800000000.0
2009-06-02 11:35:00,1.51365,1.51385,1.5135,1.5136,961400000.0
2009-06-02 11:40:00,1.51365,1.5143,1.51365,1.5138,1093700000.0
2009-06-02 11:45:00,1.51385,1.51385,1.51245,1.5126,2279700000.0
2009-06-02 11:50:00,1.5126,1.51425,1.5125,1.51385,2256700000.0
2009-06-02 11:55:00,1.51385,1.51435,1.5135,1.5141,2689600001.0
2009-06-02 12:00:00,1.5141,1.5145,1.514,1.5142,2361400001.0
2009-06-02 12:05:00,1.5142,1.5144,1.5139,1.51405,1706400000.0
2009-06-02 12:10:00,1.51405,1.51435,1.5137,1.5138,2043600000.0
2009-06-02 12:15:00,1.51385,1.51405,1.51315,1.5133,1941600001.0
2009-06-02 12:20:00,1.5133,1.5135,1.51305,1.5132,2600199997.0
2009-06-02 12:25:00,1.51315,1.5132,1.5126,1.51295,2404400001.0
2009-06-02 12:30:00,1.5129,1.513,1.5127,1.51275,1323999998.0
2009-06-02 12:35:00,1.5127,1.5129,1.5119,1.5121,2576800001.0
2009-06-02 12:40:00,1.51205,1.51265,1.5118,1.5125,2312199972.0
2009-06-02 12:45:00,1.5125,1.51275,1.51235,1.51245,2760399986.0
2009-06-02 12:50:00,1.51245,1.5131,1.51245,1.51275,2204999999.0
2009-06-02 12:55:00,1.51275,1.51285,1.5122,1.51265,2515700000.0
2009-06-02 13:00:00,1.51265,1.5134,1.5126,1.513,1562799997.0
2009-06-02 13:05:00,1.513,1.5134,1.5126,1.5127,2335399998.0
2009-06-02 13:10:00,1.5127,1.513,1.51225,1.513,2336800000.0
2009-06-02 13:15:00,1.513,1.513,1.5125,1.5126,1176000000.0
2009-06-02 13:20:00,1.5126,1.513,1.51255,1.5129,928800000.0
2009-06-02 13:25:00,1.5129,1.513,1.51275,1.5128,739100000.0
2009-06-02 13:30:00,1.5128,1.5128,1.5124,1.51245,1721799996.0
2009-06-02 13:35:00,1.5125,1.51285,1.51225,1.5128,2455500000.0
2009-06-02 13:40:00,1.5128,1.51305,1.5125,1.5126,2263900003.0
2009-06-02 13:45:00,1.5126,1.51395,1.51245,1.51345,1682800001.0
2009-06-02 13:50:00,1.5135,1.51405,1.5133,1.5138,1898200001.0
2009-06-02 13:55:00,1.5138,1.51435,1.5138,1.514,1752600000.0
2009-06-02 14:00:00,1.51395,1.51435,1.5139,1.5141,2663699999.0
2009-06-02 14:05:00,1.5141,1.5142,1.51365,1.5139,2207600000.0
2009-06-02 14:10:00,1.5139,1.5139,1.51335,1.5137,2091300000.0
2009-06-02 14:15:00,1.5137,1.51415,1.5133,1.51415,2113199999.0
2009-06-02 14:20:00,1.51415,1.51415,1.5135,1.5141,2634999999.0
2009-06-02 14:25:00,1.51405,1.5142,1.5136,1.5139,2329100000.0
2009-06-02 14:30:00,1.5139,1.5142,1.5137,1.5141,2449799999.0
2009-06-02 14:35:00,1.5141,1.5141,1.5133,1.51335,1344400000.0
2009-06-02 14:40:00,1.51335,1.5134,1.51305,1.5131,1956000001.0
2009-06-02 14:45:00,1.5131,1.5132,1.51275,1.5129,1956900000.0
2009-06-02 14:50:00,1.5129,1.513,1.51275,1.5129,2456400003.0
2009-06-02 14:55:00,1.5129,1.51295,1.51255,1.51255,2341400006.0
2009-06-02 15:00:00,1.51255,1.51265,1.5122,1.5124,1804200000.0
2009-06-02 15:05:00,1.51235,1.51325,1.51235,1.51305,952900000.0
2009-06-02 15:10:00,1.51305,1.5136,1.51295,1.51355,1111600000.0
2009-06-02 15:15:00,1.51355,1.51395,1.51355,1.5139,1483600000.0
2009-06-02 15:20:00,1.51385,1.5151,1.51385,1.51475,3164600000.0
2009-06-02 15:25:00,1.51485,1.51495,1.5142,1.51455,2344799999.0
2009-06-02 15:30:00,1.51455,1.51515,1.51445,1.51465,2664999996.0
2009-06-02 15:35:00,1.51475,1.5149,1.51455,1.5148,2264600000.0
2009-06-02 15:40:00,1.5148,1.5149,1.5143,1.5146,2193800001.0
2009-06-02 15:45:00,1.5146,1.51545,1.5145,1.5154,2749600001.0
2009-06-02 15:50:00,1.5154,1.5155,1.51495,1.5154,2352199998.0
2009-06-02 15:55:00,1.5154,1.5163,1.51535,1.516,2262400001.0
2009-06-02 16:00:00,1.516,1.5166,1.5158,1.51625,2212899999.0
2009-06-02 16:05:00,1.51625,1.51725,1.5162,1.5166,1703400000.0
2009-06-02 16:10:00,1.5166,1.51755,1.51635,1.5166,2259800002.0
2009-06-02 16:15:00,1.5166,1.51705,1.516,1.51625,2025400002.0
2009-06-02 16:20:00,1.51625,1.51685,1.51625,1.51655,1786800000.0
2009-06-02 16:25:00,1.5165,1.5175,1.51625,1.51745,1953600002.0
2009-06-02 16:30:00,1.51745,1.51755,1.517,1.5174,2044000002.0
2009-06-02 16:35:00,1.51755,1.5178,1.5172,1.5177,1687900001.0
2009-06-02 16:40:00,1.51765,1.5179,1.51755,1.51785,1358000000.0
2009-06-02 16:45:00,1.51785,1.51835,1.51785,1.5181,1974800000.0
2009-06-02 16:50:00,1.5181,1.5183,1.5172,1.5172,2557200001.0
2009-06-02 16:55:00,1.51725,1.51745,1.5168,1.51745,1848000001.0
2009-06-02 17:00:00,1.51745,1.5181,1.5171,1.5174,2742200001.0
2009-06-02 17:05:00,1.5174,1.5176,1.51655,1.51665,2463200000.0
2009-06-02 17:10:00,1.51665,1.5168,1.516,1.51655,1892400000.0
2009-06-02 17:15:00,1.5165,1.51705,1.51625,1.5167,2517399999.0
2009-06-02 17:20:00,1.5167,1.5171,1.5166,1.51675,1769600001.0
2009-06-02 17:25:00,1.51675,1.5169,1.51615,1.5166,1594400000.0
2009-06-02 17:30:00,1.51655,1.5172,1.51615,1.5168,1721400002.0
2009-06-02 17:35:00,1.51675,1.517,1.5162,1.51655,2107400000.0
2009-06-02 17:40:00,1.5166,1.5167,1.5162,1.51655,2236999995.0
2009-06-02 17:45:00,1.51655,1.5166,1.5163,1.51655,1856600003.0
2009-06-02 17:50:00,1.5165,1.51655,1.51615,1.5162,1670800000.0
2009-06-02 17:55:00,1.5162,1.5162,1.51595,1.516,2427199988.0
2009-06-02 18:00:00,1.516,1.51605,1.51555,1.51575,824600000.0
2009-06-02 18:05:00,1.51575,1.51615,1.5157,1.51605,778000000.0
2009-06-02 18:10:00,1.51605,1.51635,1.5158,1.5161,1598800000.0
2009-06-02 18:15:00,1.51615,1.5164,1.516,1.5162,725000000.0
2009-06-02 18:20:00,1.5162,1.5166,1.5162,1.51645,764800000.0
2009-06-02 18:25:00,1.51645,1.5167,1.5162,1.51645,917400000.0
2009-06-02 18:30:00,1.5164,1.5165,1.51555,1.51565,795800000.0
2009-06-02 18:35:00,1.51565,1.51585,1.51545,1.51575,581200000.0
2009-06-02 18:40:00,1.51575,1.51585,1.51575,1.5158,187800000.0
2009-06-02 18:45:00,1.5158,1.51625,1.5158,1.51605,391800000.0
2009-06-02 18:50:00,1.51605,1.51675,1.51595,1.51665,403400000.0
2009-06-02 18:55:00,1.51665,1.5169,1.5165,1.51675,996200000.0
2009-06-02 19:00:00,1.51675,1.5172,1.5167,1.5169,858600001.0
2009-06-02 19:05:00,1.5169,1.51715,1.5168,1.51695,342800000.0
2009-06-02 19:10:00,1.51695,1.51715,1.5168,1.51685,986000000.0
2009-06-02 19:15:00,1.5169,1.51705,1.5165,1.5169,1336800000.0
2009-06-02 19:20:00,1.51685,1.5169,1.51625,1.5164,985400000.0
2009-06-02 19:25:00,1.5164,1.5167,1.5163,1.5164,1571200001.0
2009-06-02 19:30:00,1.51655,1.51705,1.5164,1.51695,952800000.0
2009-06-02 19:35:00,1.517,1.5172,1.51675,1.5169,1793200000.0
2009-06-02 19:40:00,1.5169,1.5172,1.51685,1.5169,994600000.0
2009-06-02 19:45:00,1.5169,1.51785,1.51675,1.5178,1077200000.0
2009-06-02 19:50:00,1.5178,1.51785,1.5175,1.5176,1144200000.0
2009-06-02 19:55:00,1.5176,1.5181,1.51725,1.51805,812800000.0
2009-06-02 20:00:00,1.51805,1.51825,1.51785,1.5181,1692800000.0
2009-06-02 20:05:00,1.51815,1.5182,1.5179,1.51805,1429800000.0
2009-06-02 20:10:00,1.51795,1.51825,1.51785,1.5182,1506600000.0
2009-06-02 20:15:00,1.5182,1.5189,1.5182,1.5188,933600000.0
2009-06-02 20:20:00,1.5188,1.5192,1.5186,1.51895,1831600004.0
2009-06-02 20:25:00,1.51895,1.51935,1.5189,1.5189,1154100000.0
2009-06-02 20:30:00,1.5189,1.5191,1.5188,1.5189,1020600000.0
2009-06-02 20:35:00,1.5189,1.519,1.5185,1.5187,1209300000.0
2009-06-02 20:40:00,1.51875,1.5189,1.51855,1.51875,447480030.0
2009-06-02 20:45:00,1.5188,1.51895,1.51845,1.5187,1032240018.0
2009-06-02 20:50:00,1.51875,1.5189,1.51835,1.5187,950600000.0
2009-06-02 20:55:00,1.5186,1.5192,1.5186,1.51885,1276800000.0
2009-06-02 21:00:00,1.51885,1.51915,1.5188,1.51915,876000000.0
2009-06-02 21:05:00,1.51915,1.5194,1.519,1.5192,920200000.0
2009-06-02 21:10:00,1.5192,1.5195,1.5191,1.51915,678400000.0
2009-06-02 21:15:00,1.51915,1.5194,1.51915,1.51925,886800000.0
2009-06-02 21:20:00,1.51925,1.51925,1.5189,1.51915,961800000.0
2009-06-02 21:25:00,1.51915,1.5194,1.519,1.5192,864000000.0
2009-06-02 21:30:00,1.5192,1.5193,1.5189,1.5191,567799999.0
2009-06-02 21:35:00,1.5191,1.5192,1.51895,1.51915,114400000.0
2009-06-02 21:40:00,1.5192,1.5195,1.51915,1.51935,183000000.0
2009-06-02 21:45:00,1.51935,1.5195,1.5192,1.5192,351900000.0
2009-06-02 21:50:00,1.5192,1.5193,1.519,1.5192,622200002.0
2009-06-02 21:55:00,1.51905,1.51945,1.519,1.5192,617400000.0
2009-06-02 22:00:00,1.5192,1.5194,1.51905,1.51905,304600000.0
2009-06-02 22:05:00,1.51905,1.5192,1.51895,1.5191,284200000.0
2009-06-02 22:10:00,1.5191,1.5192,1.51875,1.51875,458400000.0
2009-06-02 22:15:00,1.5188,1.5193,1.51835,1.51875,559800000.0
2009-06-02 22:20:00,1.5188,1.51885,1.51875,1.5188,95200000.0
2009-06-02 22:25:00,1.51885,1.51905,1.5187,1.51885,177400000.0
2009-06-02 22:30:00,1.5189,1.5194,1.5186,1.5188,339000001.0
2009-06-02 22:35:00,1.5186,1.519,1.5186,1.5187,230999999.0
2009-06-02 22:40:00,1.5188,1.5191,1.5186,1.519,513400000.0
2009-06-02 22:45:00,1.51895,1.519,1.51865,1.51865,229200000.0
2009-06-02 22:50:00,1.51865,1.51865,1.51835,1.51855,188000000.0
2009-06-02 22:55:00,1.51845,1.5189,1.51799,1.51845,151800000.0
2009-06-02 23:00:00,1.5183,1.51875,1.51775,1.5185,65400000.0
2009-06-02 23:05:00,1.51865,1.5188,1.51845,1.5187,39600000.0
2009-06-02 23:10:00,1.5187,1.51885,1.5187,1.5188,79800000.0
2009-06-02 23:15:00,1.51885,1.51895,1.5186,1.5187,114000000.0
2009-06-02 23:20:00,1.5187,1.51885,1.5185,1.51865,52200000.0
2009-06-02 23:25:00,1.51855,1.5186,1.5183,1.51835,81600000.0
2009-06-02 23:30:00,1.51825,1.51855,1.51805,1.5185,101600000.0
2009-06-02 23:35:00,1.5185,1.51885,1.51808,1.51815,167800000.0
2009-06-02 23:40:00,1.5184,1.5187,1.51795,1.51835,84800000.0
2009-06-02 23:45:00,1.51835,1.519,1.51805,1.51885,96400000.0
2009-06-02 23:50:00,1.5184,1.51915,1.5184,1.51905,148200000.0
2009-06-02 23:55:00,1.519,1.5192,1.51845,1.51845,81600000.0
2009-06-03 00:00:00,1.5186,1.51865,1.51815,1.51855,211400000.0
2009-06-03 00:05:00,1.51855,1.51905,1.51855,1.519,86000000.0
2009-06-03 00:10:00,1.5191,1.5192,1.51855,1.5188,111200000.0
2009-06-03 00:15:00,1.5187,1.51888,1.5186,1.51865,235600000.0
2009-06-03 00:20:00,1.51865,1.51885,1.51844,1.51859,98800000.0
2009-06-03 00:25:00,1.51885,1.51895,1.51765,1.5185,784200000.0
2009-06-03 00:30:00,1.51855,1.51895,1.5185,1.5186,120400000.0
2009-06-03 00:35:00,1.51865,1.519,1.51845,1.5187,353800000.0
2009-06-03 00:40:00,1.5187,1.51905,1.51845,1.51855,377800000.0
2009-06-03 00:45:00,1.5186,1.5188,1.51845,1.5188,193200000.0
2009-06-03 00:50:00,1.51875,1.51885,1.51835,1.51855,65800000.0
2009-06-03 00:55:00,1.51855,1.5187,1.51845,1.51845,86600000.0
2009-06-03 01:00:00,1.51845,1.5185,1.5184,1.5184,149600000.0
2009-06-03 01:05:00,1.5184,1.51845,1.51815,1.5182,185800000.0
2009-06-03 01:10:00,1.5182,1.5183,1.51806,1.5182,305000000.0
2009-06-03 01:15:00,1.5182,1.5184,1.51804,1.5183,446000000.0
2009-06-03 01:20:00,1.5183,1.5184,1.5182,1.5184,192800000.0
2009-06-03 01:25:00,1.5184,1.5187,1.5184,1.5187,145600000.0
2009-06-03 01:30:00,1.5187,1.5188,1.51855,1.5187,130600000.0
2009-06-03 01:35:00,1.51875,1.5188,1.5182,1.51845,358400000.0
2009-06-03 01:40:00,1.51819,1.51855,1.51801,1.51835,273600000.0
2009-06-03 01:45:00,1.51855,1.51865,1.51825,1.51855,79600000.0
2009-06-03 01:50:00,1.51855,1.51865,1.51845,1.51865,61200000.0
2009-06-03 01:55:00,1.51865,1.5188,1.5186,1.51875,72400000.0
2009-06-03 02:00:00,1.51875,1.51885,1.51865,1.51865,162400000.0
2009-06-03 02:05:00,1.51865,1.51875,1.5182,1.5186,218200000.0
2009-06-03 02:10:00,1.5186,1.51875,1.5186,1.5187,224200000.0
2009-06-03 02:15:00,1.51875,1.51875,1.5186,1.5187,133200000.0
2009-06-03 02:20:00,1.5187,1.51875,1.51815,1.5187,957900000.0
2009-06-03 02:25:00,1.5187,1.5188,1.51865,1.5187,208000000.0
2009-06-03 02:30:00,1.5187,1.519,1.5182,1.519,716600000.0
2009-06-03 02:35:00,1.51895,1.5191,1.51865,1.51865,635600000.0
2009-06-03 02:40:00,1.5187,1.5188,1.51865,1.51865,457800000.0
2009-06-03 02:45:00,1.51865,1.51865,1.5181,1.51825,522400000.0
2009-06-03 02:50:00,1.51825,1.51895,1.51825,1.51855,840800000.0
2009-06-03 02:55:00,1.5186,1.5188,1.51835,1.51835,835400000.0
2009-06-03 03:00:00,1.51835,1.51875,1.51825,1.51875,745600000.0
2009-06-03 03:05:00,1.51875,1.51895,1.51865,1.51875,690800000.0
2009-06-03 03:10:00,1.5188,1.5188,1.51855,1.5186,894000000.0
2009-06-03 03:15:00,1.51855,1.51855,1.5181,1.51835,723000000.0
2009-06-03 03:20:00,1.51835,1.51855,1.51835,1.51845,539800000.0
2009-06-03 03:25:00,1.51845,1.51855,1.51815,1.51835,746800000.0
2009-06-03 03:30:00,1.5183,1.51875,1.5183,1.51855,900200000.0
2009-06-03 03:35:00,1.51855,1.51875,1.5182,1.51855,1103000000.0
2009-06-03 03:40:00,1.51855,1.51865,1.5183,1.51865,539200000.0
2009-06-03 03:45:00,1.51865,1.5187,1.5182,1.51825,458400000.0
2009-06-03 03:50:00,1.5183,1.51855,1.51825,1.51855,1299200007.0
2009-06-03 03:55:00,1.51855,1.51875,1.5183,1.51835,273200000.0
2009-06-03 04:00:00,1.51835,1.51845,1.51787,1.51835,195600000.0
2009-06-03 04:05:00,1.51835,1.51845,1.5182,1.51845,228800000.0
2009-06-03 04:10:00,1.51845,1.5187,1.51835,1.51855,450000000.0
2009-06-03 04:15:00,1.51855,1.5188,1.51855,1.5187,543800000.0
2009-06-03 04:20:00,1.5187,1.51875,1.5182,1.51855,705000000.0
2009-06-03 04:25:00,1.51855,1.51875,1.5182,1.51845,585800000.0
2009-06-03 04:30:00,1.51845,1.51875,1.51835,1.51855,455200000.0
2009-06-03 04:35:00,1.51855,1.51875,1.51825,1.5184,510600000.0
2009-06-03 04:40:00,1.51845,1.51895,1.5183,1.5189,599200000.0
2009-06-03 04:45:00,1.5189,1.51935,1.51885,1.5192,1016400000.0
2009-06-03 04:50:00,1.5192,1.51925,1.51885,1.519,973199999.0
2009-06-03 04:55:00,1.519,1.51915,1.51895,1.519,434000000.0
2009-06-03 05:00:00,1.51895,1.51915,1.51895,1.519,1106800000.0
2009-06-03 05:05:00,1.51895,1.51905,1.51895,1.51895,1294000000.0
2009-06-03 05:10:00,1.519,1.519,1.51835,1.51855,918200000.0
2009-06-03 05:15:00,1.51855,1.51915,1.51855,1.51895,1123400000.0
2009-06-03 05:20:00,1.51895,1.5193,1.51895,1.51905,1503199999.0
2009-06-03 05:25:00,1.519,1.5192,1.51895,1.51895,834600000.0
2009-06-03 05:30:00,1.51905,1.51945,1.51895,1.51925,856400000.0
2009-06-03 05:35:00,1.51925,1.5194,1.51915,1.51925,418400000.0
2009-06-03 05:40:00,1.51925,1.51935,1.51925,1.51925,430800000.0
2009-06-03 05:45:00,1.51925,1.5193,1.51925,1.51925,317000000.0
2009-06-03 05:50:00,1.51925,1.5193,1.51877,1.51881,340200000.0
2009-06-03 05:55:00,1.51925,1.5194,1.5192,1.5193,384800000.0
2009-06-03 06:00:00,1.5193,1.51945,1.51925,1.5193,576200000.0
2009-06-03 06:05:00,1.5193,1.51945,1.51925,1.5193,483200000.0
2009-06-03 06:10:00,1.5193,1.51935,1.51925,1.51925,352000000.0
2009-06-03 06:15:00,1.5192,1.51935,1.51915,1.5193,421000001.0
2009-06-03 06:20:00,1.5193,1.5194,1.51925,1.5193,529800000.0
2009-06-03 06:25:00,1.5193,1.51935,1.5193,1.5193,419000000.0
2009-06-03 06:30:00,1.5193,1.51935,1.51885,1.519,846400000.0
2009-06-03 06:35:00,1.519,1.51935,1.5189,1.5191,708200000.0
2009-06-03 06:40:00,1.51915,1.51935,1.51885,1.51905,730200000.0
2009-06-03 06:45:00,1.51905,1.51945,1.519,1.5192,1087400000.0
2009-06-03 06:50:00,1.5192,1.5193,1.51865,1.51875,557400000.0
2009-06-03 06:55:00,1.5189,1.51925,1.51885,1.519,543000000.0
2009-06-03 07:00:00,1.51905,1.5193,1.5185,1.51885,699400000.0
2009-06-03 07:05:00,1.51885,1.51885,1.51825,1.51855,884000000.0
2009-06-03 07:10:00,1.51855,1.51875,1.5185,1.51865,767000000.0
2009-06-03 07:15:00,1.5187,1.51905,1.51855,1.5187,417400000.0
2009-06-03 07:20:00,1.51875,1.51885,1.51798,1.51845,886200000.0
2009-06-03 07:25:00,1.5185,1.519,1.51835,1.51895,657900000.0
2009-06-03 07:30:00,1.51895,1.5191,1.51865,1.519,1369200000.0
2009-06-03 07:35:00,1.51895,1.519,1.51865,1.51875,1329800000.0
2009-06-03 07:40:00,1.51875,1.5193,1.51865,1.5191,1082800000.0
2009-06-03 07:45:00,1.51925,1.51945,1.5191,1.5194,1660200000.0
2009-06-03 07:50:00,1.51945,1.5195,1.5186,1.5191,1800600000.0
2009-06-03 07:55:00,1.5191,1.5194,1.5189,1.5192,1302100000.0
2009-06-03 08:00:00,1.5192,1.5196,1.5192,1.51945,1960600001.0
2009-06-03 08:05:00,1.51945,1.51965,1.51925,1.51925,1676200000.0
2009-06-03 08:10:00,1.51935,1.5197,1.51935,1.5196,1427800000.0
2009-06-03 08:15:00,1.5196,1.5196,1.51925,1.51925,2896200000.0
2009-06-03 08:20:00,1.51925,1.5193,1.51895,1.519,1497000002.0
2009-06-03 08:25:00,1.519,1.5192,1.51865,1.5191,1247800000.0
2009-06-03 08:30:00,1.5192,1.5193,1.51885,1.519,939000000.0
2009-06-03 08:35:00,1.51895,1.5195,1.5188,1.5192,1802400001.0
2009-06-03 08:40:00,1.51915,1.51985,1.51915,1.5196,1184200000.0
2009-06-03 08:45:00,1.51955,1.5205,1.51935,1.52045,1559000001.0
2009-06-03 08:50:00,1.52045,1.5207,1.52025,1.52045,1115800000.0
2009-06-03 08:55:00,1.52045,1.52065,1.5198,1.5199,2253400000.0
2009-06-03 09:00:00,1.51975,1.5203,1.51945,1.5198,1571800000.0
2009-06-03 09:05:00,1.5198,1.5198,1.51915,1.5195,1772200000.0
2009-06-03 09:10:00,1.5195,1.5196,1.5191,1.5191,1927600001.0
2009-06-03 09:15:00,1.5191,1.51935,1.51855,1.5192,2417100005.0
2009-06-03 09:20:00,1.5192,1.51945,1.5187,1.5191,1922900000.0
2009-06-03 09:25:00,1.5191,1.5191,1.5186,1.51875,1791000000.0
2009-06-03 09:30:00,1.51875,1.51905,1.5183,1.51845,1879500000.0
2009-06-03 09:35:00,1.51845,1.51885,1.51825,1.5183,2415599999.0
2009-06-03 09:40:00,1.51835,1.51835,1.51805,1.5182,2372000000.0
2009-06-03 09:45:00,1.5182,1.5191,1.51815,1.51855,2193500000.0
2009-06-03 09:50:00,1.5186,1.5194,1.5186,1.51925,1820200003.0
2009-06-03 09:55:00,1.51925,1.5196,1.5189,1.5191,2325300003.0
2009-06-03 10:00:00,1.5191,1.5198,1.519,1.5193,1968400001.0
2009-06-03 10:05:00,1.5193,1.5195,1.5181,1.51825,2399400000.0
2009-06-03 10:10:00,1.51825,1.5186,1.51775,1.5181,2562800007.0
2009-06-03 10:15:00,1.5181,1.5184,1.51755,1.5177,1652000000.0
2009-06-03 10:20:00,1.5177,1.51865,1.51755,1.5186,1117699998.0
2009-06-03 10:25:00,1.5186,1.5191,1.51845,1.5191,1083600000.0
2009-06-03 10:30:00,1.5191,1.5192,1.5186,1.5188,1424999997.0
2009-06-03 10:35:00,1.5188,1.519,1.51765,1.51765,2372799999.0
2009-06-03 10:40:00,1.5177,1.5189,1.51765,1.5181,1810800000.0
2009-06-03 10:45:00,1.51815,1.5186,1.5178,1.518,2306200000.0
2009-06-03 10:50:00,1.518,1.5184,1.5177,1.5183,2440900000.0
2009-06-03 10:55:00,1.5183,1.51865,1.51805,1.5182,2191999999.0
2009-06-03 11:00:00,1.5182,1.5187,1.51805,1.51845,1862800000.0
2009-06-03 11:05:00,1.51845,1.51885,1.51765,1.51785,1921200001.0
2009-06-03 11:10:00,1.5179,1.5185,1.5178,1.5183,1394600001.0
2009-06-03 11:15:00,1.5182,1.5184,1.5172,1.5172,2580000006.0
2009-06-03 11:20:00,1.51745,1.5183,1.5173,1.51825,2091799998.0
2009-06-03 11:25:00,1.51815,1.51835,1.51785,1.51795,2218199999.0
2009-06-03 11:30:00,1.51795,1.51825,1.5177,1.518,1253000000.0
2009-06-03 11:35:00,1.518,1.5186,1.5177,1.5185,2036200000.0
2009-06-03 11:40:00,1.5185,1.5187,1.5181,1.5182,2502399999.0
2009-06-03 11:45:00,1.5182,1.5185,1.5178,1.5178,1223600000.0
2009-06-03 11:50:00,1.5178,1.51795,1.51725,1.5178,607500000.0
2009-06-03 11:55:00,1.5178,1.51795,1.5173,1.5176,996399998.0
2009-06-03 12:00:00,1.5176,1.5178,1.51725,1.5178,871400000.0
2009-06-03 12:05:00,1.5178,1.51785,1.5176,1.5176,948900000.0
2009-06-03 12:10:00,1.5176,1.51765,1.51735,1.5175,1179000000.0
2009-06-03 12:15:00,1.5175,1.51775,1.51725,1.5176,668100001.0
2009-06-03 12:20:00,1.5176,1.51785,1.5175,1.51775,979400000.0
2009-06-03 12:25:00,1.51775,1.5178,1.5175,1.5176,1359800000.0
2009-06-03 12:30:00,1.5176,1.5179,1.51745,1.51775,2108600004.0
2009-06-03 12:35:00,1.51775,1.5179,1.5175,1.5176,1679200000.0
2009-06-03 12:40:00,1.5176,1.5181,1.5175,1.51805,887700001.0
2009-06-03 12:45:00,1.5181,1.5181,1.51765,1.5178,832800000.0
2009-06-03 12:50:00,1.51795,1.5183,1.51785,1.5182,985700000.0
2009-06-03 12:55:00,1.51825,1.5184,1.51785,1.518,1777000002.0
2009-06-03 13:00:00,1.51785,1.5182,1.5177,1.51805,1688400001.0
2009-06-03 13:05:00,1.51805,1.5187,1.51795,1.5185,1307000002.0
2009-06-03 13:10:00,1.5185,1.51855,1.51775,1.51795,2096599999.0
2009-06-03 13:15:00,1.5179,1.51815,1.5175,1.5178,1263700000.0
2009-06-03 13:20:00,1.5178,1.51825,1.51755,1.5176,2220400000.0
2009-06-03 13:25:00,1.5176,1.518,1.5174,1.5175,1988800000.0
2009-06-03 13:30:00,1.5176,1.5179,1.51745,1.51785,1918200001.0
2009-06-03 13:35:00,1.5179,1.51805,1.51745,1.5175,2085599999.0
2009-06-03 13:40:00,1.5175,1.5179,1.5175,1.5176,1749000001.0
2009-06-03 13:45:00,1.5176,1.518,1.5175,1.51775,1661999999.0
2009-06-03 13:50:00,1.5177,1.5177,1.51745,1.5176,1686100000.0
2009-06-03 13:55:00,1.5175,1.5178,1.51745,1.5176,1825200005.0
2009-06-03 14:00:00,1.5176,1.5179,1.5174,1.5176,1228199999.0
2009-06-03 14:05:00,1.5176,1.5178,1.51745,1.51755,2157000002.0
2009-06-03 14:10:00,1.51755,1.5176,1.51725,1.5175,2946000004.0
2009-06-03 14:15:00,1.5175,1.5177,1.51735,1.5176,2319200000.0
2009-06-03 14:20:00,1.5176,1.5178,1.51745,1.51745,1749200004.0
2009-06-03 14:25:00,1.51745,1.5177,1.51725,1.5175,2253900000.0
2009-06-03 14:30:00,1.5175,1.5177,1.51735,1.51745,3129800001.0
2009-06-03 14:35:00,1.51745,1.51765,1.5174,1.51745,2382200000.0
2009-06-03 14:40:00,1.51745,1.5175,1.5173,1.5173,3048999997.0
2009-06-03 14:45:00,1.5173,1.5174,1.51665,1.5168,2418500001.0
2009-06-03 14:50:00,1.51685,1.51745,1.5166,1.51685,2427400000.0
2009-06-03 14:55:00,1.51685,1.5173,1.5166,1.517,2996500007.0
2009-06-03 15:00:00,1.517,1.5173,1.5169,1.51715,2451800008.0
2009-06-03 15:05:00,1.5172,1.51735,1.5169,1.517,1714600000.0
2009-06-03 15:10:00,1.517,1.5173,1.51695,1.5171,1826300001.0
2009-06-03 15:15:00,1.5171,1.51765,1.517,1.5171,2225800008.0
2009-06-03 15:20:00,1.5172,1.5172,1.51665,1.51685,2620000000.0
2009-06-03 15:25:00,1.5169,1.5171,1.5168,1.517,1304200000.0
2009-06-03 15:30:00,1.51695,1.51715,1.5167,1.51675,2373800000.0
2009-06-03 15:35:00,1.51675,1.5173,1.51655,1.5172,1502100000.0
2009-06-03 15:40:00,1.5172,1.51735,1.51695,1.517,1330200000.0
2009-06-03 15:45:00,1.517,1.5172,1.51655,1.5166,3431500027.0
2009-06-03 15:50:00,1.5166,1.517,1.51635,1.51635,2875800001.0
2009-06-03 15:55:00,1.51635,1.5166,1.5163,1.5163,3246800001.0
2009-06-03 16:00:00,1.5163,1.51645,1.5157,1.516,3195799998.0
2009-06-03 16:05:00,1.51615,1.5165,1.5158,1.5164,3087099999.0
2009-06-03 16:10:00,1.5164,1.51645,1.51625,1.51635,3319800000.0
2009-06-03 16:15:00,1.51635,1.51665,1.51625,1.51635,1568299999.0
2009-06-03 16:20:00,1.5164,1.5164,1.51575,1.51635,2330800001.0
2009-06-03 16:25:00,1.51635,1.51715,1.51615,1.51695,2620200002.0
2009-06-03 16:30:00,1.51695,1.517,1.5159,1.516,1432000001.0
2009-06-03 16:35:00,1.516,1.51645,1.51575,1.5161,2375200001.0
2009-06-03 16:40:00,1.5161,1.5162,1.5154,1.51565,2542800000.0
2009-06-03 16:45:00,1.51565,1.5167,1.5152,1.51655,2473300000.0
2009-06-03 16:50:00,1.51655,1.51765,1.51635,1.5173,2583899997.0
2009-06-03 16:55:00,1.5173,1.51755,1.5167,1.5169,2409599999.0
2009-06-03 17:00:00,1.5169,1.51735,1.5166,1.51725,2251400005.0
2009-06-03 17:05:00,1.51725,1.51725,1.5164,1.5169,1297800000.0
2009-06-03 17:10:00,1.5169,1.51695,1.5167,1.51685,364600000.0
2009-06-03 17:15:00,1.51685,1.51735,1.51685,1.51715,954800000.0
2009-06-03 17:20:00,1.5171,1.5172,1.51695,1.5171,1436599998.0
2009-06-03 17:25:00,1.5171,1.5172,1.5169,1.5171,1417000001.0
2009-06-03 17:30:00,1.5171,1.5171,1.51685,1.517,767800002.0
2009-06-03 17:35:00,1.5169,1.51735,1.51685,1.51735,1789600000.0
2009-06-03 17:40:00,1.5173,1.51745,1.51695,1.51705,1763500000.0
2009-06-03 17:45:00,1.51705,1.51735,1.5169,1.51705,2904000003.0
2009-06-03 17:50:00,1.51705,1.5175,1.517,1.51725,2259599999.0
2009-06-03 17:55:00,1.51725,1.5173,1.5162,1.5165,1342800000.0
2009-06-03 18:00:00,1.5166,1.51685,1.5164,1.5165,1421400004.0
2009-06-03 18:05:00,1.5165,1.5169,1.5164,1.51675,1615399993.0
2009-06-03 18:10:00,1.51675,1.51695,1.51615,1.5168,2048899987.0
2009-06-03 18:15:00,1.51665,1.5167,1.5162,1.5164,1200000000.0
2009-06-03 18:20:00,1.5164,1.51665,1.5163,1.51635,1023400000.0
2009-06-03 18:25:00,1.51635,1.51655,1.51625,1.5164,1845400001.0
2009-06-03 18:30:00,1.5164,1.51675,1.51615,1.5162,1726400001.0
2009-06-03 18:35:00,1.5162,1.51635,1.51605,1.51625,1971599999.0
2009-06-03 18:40:00,1.5163,1.5168,1.51615,1.51665,1645800000.0
2009-06-03 18:45:00,1.51665,1.51735,1.5164,1.51715,1611400000.0
2009-06-03 18:50:00,1.5172,1.51785,1.51695,1.5171,1930000000.0
2009-06-03 18:55:00,1.5171,1.5176,1.51705,1.5174,1269600000.0
2009-06-03 19:00:00,1.5172,1.5175,1.5168,1.517,851200000.0
2009-06-03 19:05:00,1.517,1.5171,1.5168,1.51695,1155200000.0
2009-06-03 19:10:00,1.51695,1.51695,1.5164,1.51655,892000000.0
2009-06-03 19:15:00,1.5165,1.517,1.51635,1.5169,1189600001.0
2009-06-03 19:20:00,1.51695,1.5173,1.5168,1.5171,1437000000.0
2009-06-03 19:25:00,1.5171,1.51715,1.51635,1.51655,1217900000.0
2009-06-03 19:30:00,1.51655,1.5173,1.51655,1.517,1536200000.0
2009-06-03 19:35:00,1.517,1.5176,1.517,1.5172,1276200000.0
2009-06-03 19:40:00,1.5172,1.51735,1.5169,1.5171,1260000001.0
2009-06-03 19:45:00,1.51725,1.51735,1.5168,1.51705,1343800001.0
2009-06-03 19:50:00,1.51705,1.51725,1.5148,1.51535,1574000000.0
2009-06-03 19:55:00,1.5153,1.51535,1.51305,1.5131,2266300000.0
2009-06-03 20:00:00,1.5131,1.5132,1.5126,1.51285,1454900005.0
2009-06-03 20:05:00,1.5129,1.5132,1.51275,1.5129,1146400001.0
2009-06-03 20:10:00,1.5129,1.51305,1.51265,1.51265,979600000.0
2009-06-03 20:15:00,1.51265,1.51265,1.51205,1.5125,1850899999.0
2009-06-03 20:20:00,1.5125,1.51325,1.5123,1.5131,1858599999.0
2009-06-03 20:25:00,1.5131,1.51365,1.5127,1.5135,1433400001.0
2009-06-03 20:30:00,1.51355,1.51385,1.51315,1.5137,1074200000.0
2009-06-03 20:35:00,1.51365,1.51385,1.51345,1.5137,1450000000.0
2009-06-03 20:40:00,1.5137,1.5139,1.5135,1.5135,1347900000.0
2009-06-03 20:45:00,1.5136,1.5137,1.51355,1.5136,979200000.0
2009-06-03 20:50:00,1.5136,1.5137,1.51345,1.51345,945800000.0
2009-06-03 20:55:00,1.5135,1.51415,1.51345,1.51415,1550399998.0
2009-06-03 21:00:00,1.51405,1.51445,1.51395,1.51425,1371800000.0
2009-06-03 21:05:00,1.5143,1.5146,1.5141,1.5143,695400000.0
2009-06-03 21:10:00,1.51435,1.5144,1.51415,1.51415,502800000.0
2009-06-03 21:15:00,1.5143,1.51495,1.51415,1.51485,1151000000.0
2009-06-03 21:20:00,1.51485,1.51485,1.514,1.5143,1006400000.0
2009-06-03 21:25:00,1.51435,1.51435,1.51405,1.5141,1519200000.0
2009-06-03 21:30:00,1.5141,1.5146,1.5141,1.51435,1814600000.0
2009-06-03 21:35:00,1.5145,1.51455,1.5141,1.51425,860000000.0
2009-06-03 21:40:00,1.51425,1.51475,1.5142,1.51465,734000000.0
2009-06-03 21:45:00,1.51475,1.51505,1.51455,1.51475,754700000.0
2009-06-03 21:50:00,1.5148,1.51525,1.51475,1.51475,853000000.0
2009-06-03 21:55:00,1.51475,1.51505,1.51465,1.51505,697400000.0
2009-06-03 22:00:00,1.51505,1.5152,1.5143,1.51515,556600000.0
2009-06-03 22:05:00,1.5151,1.5152,1.5148,1.51515,297200000.0
2009-06-03 22:10:00,1.5151,1.5152,1.5148,1.51495,515200000.0
2009-06-03 22:15:00,1.51495,1.51525,1.5149,1.51515,287200000.0
2009-06-03 22:20:00,1.5151,1.51585,1.5151,1.51525,606800000.0
2009-06-03 22:25:00,1.5154,1.51555,1.51505,1.5153,1102000000.0
2009-06-03 22:30:00,1.5154,1.51565,1.5151,1.5153,305000000.0
2009-06-03 22:35:00,1.51545,1.51555,1.51473,1.5149,292400000.0
2009-06-03 22:40:00,1.51495,1.51535,1.51485,1.51505,416700000.0
2009-06-03 22:45:00,1.51505,1.51555,1.51495,1.5154,340000000.0
2009-06-03 22:50:00,1.5154,1.51555,1.51515,1.5153,422200000.0
2009-06-03 22:55:00,1.5153,1.5156,1.5151,1.51535,349800000.0
2009-06-03 23:00:00,1.51535,1.51535,1.51485,1.515,94200000.0
2009-06-03 23:05:00,1.515,1.5152,1.51485,1.51495,104400000.0
2009-06-03 23:10:00,1.5151,1.51575,1.51497,1.51497,136600000.0
2009-06-03 23:15:00,1.5152,1.51565,1.5152,1.51525,256000000.0
2009-06-03 23:20:00,1.51525,1.5153,1.51515,1.5152,237400000.0
2009-06-03 23:25:00,1.51525,1.51525,1.51465,1.51465,271000000.0
2009-06-03 23:30:00,1.5152,1.51525,1.5147,1.515,436600000.0
2009-06-03 23:35:00,1.515,1.5153,1.5148,1.5149,270600000.0
2009-06-03 23:40:00,1.51495,1.51495,1.51448,1.51475,363400000.0
2009-06-03 23:45:00,1.5148,1.51515,1.51445,1.51485,306400000.0
2009-06-03 23:50:00,1.5149,1.51495,1.5147,1.51485,275800000.0
2009-06-03 23:55:00,1.51485,1.5154,1.51445,1.5154,622600000.0
2009-06-04 00:00:00,1.51535,1.5157,1.5152,1.5152,185200000.0
2009-06-04 00:05:00,1.5152,1.5152,1.5144,1.51455,256800000.0
2009-06-04 00:10:00,1.5146,1.51465,1.51413,1.51442,71000000.0
2009-06-04 00:15:00,1.5146,1.5146,1.51428,1.5145,403400000.0
2009-06-04 00:20:00,1.51447,1.5148,1.51437,1.5148,174800000.0
2009-06-04 00:25:00,1.51475,1.5148,1.51455,1.51455,187800000.0
2009-06-04 00:30:00,1.51455,1.5149,1.5145,1.51475,472800000.0
2009-06-04 00:35:00,1.51475,1.5151,1.51475,1.5151,116000000.0
2009-06-04 00:40:00,1.5151,1.5151,1.5148,1.51485,456800000.0
2009-06-04 00:45:00,1.51485,1.515,1.51445,1.51445,478000000.0
2009-06-04 00:50:00,1.5144,1.51505,1.5144,1.51505,186000000.0
2009-06-04 00:55:00,1.51505,1.51515,1.51495,1.51495,222600000.0
2009-06-04 01:00:00,1.51495,1.5154,1.5148,1.5149,534600000.0
2009-06-04 01:05:00,1.5149,1.5151,1.5145,1.5151,175000000.0
2009-06-04 01:10:00,1.5151,1.5153,1.51472,1.51503,207600000.0
2009-06-04 01:15:00,1.51525,1.51525,1.5147,1.51495,624600000.0
2009-06-04 01:20:00,1.51495,1.51495,1.5145,1.51475,176600000.0
2009-06-04 01:25:00,1.51475,1.51535,1.5147,1.51515,107000000.0
2009-06-04 01:30:00,1.51515,1.51535,1.51495,1.5153,134000000.0
2009-06-04 01:35:00,1.5154,1.51545,1.51495,1.51495,178200000.0
2009-06-04 01:40:00,1.5154,1.51545,1.51495,1.5152,284800000.0
2009-06-04 01:45:00,1.5151,1.51525,1.5147,1.51485,352800000.0
2009-06-04 01:50:00,1.51428,1.5149,1.51428,1.51475,546800000.0
2009-06-04 01:55:00,1.51475,1.5148,1.51425,1.51465,221800000.0
2009-06-04 02:00:00,1.51465,1.5156,1.51465,1.51535,682200000.0
2009-06-04 02:05:00,1.5154,1.51545,1.51505,1.51545,434000000.0
2009-06-04 02:10:00,1.5155,1.5157,1.5151,1.51525,958400000.0
2009-06-04 02:15:00,1.5154,1.5156,1.51535,1.5156,325600000.0
2009-06-04 02:20:00,1.5156,1.51585,1.5152,1.51545,581899999.0
2009-06-04 02:25:00,1.5155,1.51565,1.51515,1.5153,410200000.0
2009-06-04 02:30:00,1.5153,1.5155,1.5151,1.51535,388800000.0
2009-06-04 02:35:00,1.5155,1.5156,1.51535,1.51545,350200000.0
2009-06-04 02:40:00,1.51535,1.5155,1.5151,1.51525,267000000.0
2009-06-04 02:45:00,1.5153,1.51545,1.51505,1.51525,446400000.0
2009-06-04 02:50:00,1.5153,1.51545,1.5149,1.5149,574400000.0
2009-06-04 02:55:00,1.51485,1.51535,1.5147,1.51525,752000000.0
2009-06-04 03:00:00,1.51525,1.51565,1.51515,1.5154,926000000.0
2009-06-04 03:05:00,1.5154,1.5154,1.51485,1.51495,638600000.0
2009-06-04 03:10:00,1.51485,1.5151,1.51485,1.51505,834600000.0
2009-06-04 03:15:00,1.51505,1.51555,1.5149,1.51525,658400000.0
2009-06-04 03:20:00,1.51535,1.51545,1.5149,1.51515,326000000.0
2009-06-04 03:25:00,1.51515,1.51515,1.51495,1.51505,502600000.0
2009-06-04 03:30:00,1.51505,1.5153,1.51455,1.51525,902800000.0
2009-06-04 03:35:00,1.51525,1.51545,1.515,1.51525,764400000.0
2009-06-04 03:40:00,1.51525,1.5157,1.51505,1.5155,570800000.0
2009-06-04 03:45:00,1.5155,1.5157,1.5154,1.5154,453200000.0
2009-06-04 03:50:00,1.51545,1.51555,1.51505,1.51505,544400000.0
2009-06-04 03:55:00,1.5151,1.51515,1.5146,1.5149,562600000.0
2009-06-04 04:00:00,1.5149,1.51505,1.51455,1.51495,611900000.0
2009-06-04 04:05:00,1.51495,1.51505,1.51495,1.51495,345600000.0
2009-06-04 04:10:00,1.51495,1.5151,1.51495,1.51505,772000000.0
2009-06-04 04:15:00,1.5151,1.5151,1.51495,1.51505,222200000.0
2009-06-04 04:20:00,1.515,1.5153,1.51495,1.51515,1051400000.0
2009-06-04 04:25:00,1.51515,1.51525,1.51495,1.515,787400000.0
2009-06-04 04:30:00,1.51505,1.51535,1.51495,1.515,674800000.0
2009-06-04 04:35:00,1.515,1.51505,1.5147,1.51485,815800000.0
2009-06-04 04:40:00,1.5148,1.515,1.51475,1.51495,716200000.0
2009-06-04 04:45:00,1.51495,1.5155,1.5149,1.5153,1430800000.0
2009-06-04 04:50:00,1.5154,1.51555,1.51525,1.5154,560400000.0
2009-06-04 04:55:00,1.51545,1.51555,1.5154,1.5154,477600000.0
2009-06-04 05:00:00,1.5154,1.51555,1.51525,1.51545,530000000.0
2009-06-04 05:05:00,1.51545,1.5156,1.51495,1.5151,749200000.0
2009-06-04 05:10:00,1.5151,1.5151,1.51431,1.51475,410200000.0
2009-06-04 05:15:00,1.5149,1.51535,1.51475,1.51475,541000000.0
2009-06-04 05:20:00,1.51475,1.51475,1.514,1.51455,363100000.0
2009-06-04 05:25:00,1.51445,1.5149,1.51435,1.51475,577000000.0
2009-06-04 05:30:00,1.51475,1.51475,1.5147,1.5147,207800000.0
2009-06-04 05:35:00,1.51475,1.51485,1.51421,1.5147,204000000.0
2009-06-04 05:40:00,1.5147,1.5148,1.51445,1.51455,299000000.0
2009-06-04 05:45:00,1.51455,1.51455,1.51425,1.51445,212400000.0
2009-06-04 05:50:00,1.5145,1.5147,1.51255,1.5135,1055900000.0
2009-06-04 05:55:00,1.5135,1.5136,1.5134,1.51355,364200000.0
2009-06-04 06:00:00,1.51355,1.51375,1.5135,1.51365,489200000.0
2009-06-04 06:05:00,1.51365,1.5138,1.51365,1.51365,409200000.0
2009-06-04 06:10:00,1.51365,1.51365,1.51315,1.51325,494800000.0
2009-06-04 06:15:00,1.5134,1.5134,1.51315,1.5134,345600000.0
2009-06-04 06:20:00,1.51335,1.51385,1.5133,1.51365,797600000.0
2009-06-04 06:25:00,1.51375,1.5138,1.51345,1.51365,572800000.0
2009-06-04 06:30:00,1.51365,1.5139,1.51335,1.5135,311400000.0
2009-06-04 06:35:00,1.51345,1.51365,1.51345,1.51355,976400000.0
2009-06-04 06:40:00,1.51355,1.5137,1.51335,1.51345,747000000.0
2009-06-04 06:45:00,1.51345,1.5135,1.51265,1.51275,872800000.0
2009-06-04 06:50:00,1.5128,1.5134,1.51255,1.5132,961800000.0
2009-06-04 06:55:00,1.5132,1.5136,1.51315,1.51345,525800000.0
2009-06-04 07:00:00,1.51345,1.5138,1.5134,1.5138,1012400000.0
2009-06-04 07:05:00,1.51385,1.5142,1.51355,1.5142,1227600000.0
2009-06-04 07:10:00,1.5143,1.5144,1.51415,1.5142,951200000.0
2009-06-04 07:15:00,1.51435,1.5145,1.5141,1.51435,699700000.0
2009-06-04 07:20:00,1.51435,1.5146,1.51435,1.51445,612000000.0
2009-06-04 07:25:00,1.5144,1.51465,1.5144,1.5146,878400000.0
2009-06-04 07:30:00,1.5145,1.5148,1.51445,1.51465,1320500000.0
2009-06-04 07:35:00,1.51465,1.51465,1.51445,1.51465,991800000.0
2009-06-04 07:40:00,1.5146,1.5147,1.51405,1.51425,1043600000.0
2009-06-04 07:45:00,1.51425,1.5143,1.5136,1.51365,1299200000.0
2009-06-04 07:50:00,1.51365,1.5141,1.5135,1.51395,1232400000.0
2009-06-04 07:55:00,1.51395,1.51475,1.51385,1.51425,1420800000.0
2009-06-04 08:00:00,1.51425,1.51485,1.51305,1.51305,1704450000.0
2009-06-04 08:05:00,1.513,1.51335,1.5124,1.51265,2186000000.0
2009-06-04 08:10:00,1.51265,1.5135,1.51245,1.5134,1343000000.0
2009-06-04 08:15:00,1.5134,1.5138,1.51335,1.51375,507600000.0
2009-06-04 08:20:00,1.5139,1.51395,1.5134,1.5138,1263800000.0
2009-06-04 08:25:00,1.5138,1.5142,1.51355,1.5142,1369599999.0
2009-06-04 08:30:00,1.5142,1.5143,1.51345,1.5141,2140400000.0
2009-06-04 08:35:00,1.5141,1.5143,1.51365,1.5137,1687800001.0
2009-06-04 08:40:00,1.5137,1.5141,1.51325,1.5138,1539000002.0
2009-06-04 08:45:00,1.5138,1.5142,1.51365,1.514,1425000001.0
2009-06-04 08:50:00,1.514,1.5141,1.51375,1.51395,1230599998.0
2009-06-04 08:55:00,1.51395,1.51395,1.5134,1.51365,1088000000.0
2009-06-04 09:00:00,1.51365,1.51425,1.51335,1.51405,1439100000.0
2009-06-04 09:05:00,1.51405,1.51565,1.51405,1.5155,1379300000.0
2009-06-04 09:10:00,1.5155,1.5159,1.5151,1.5154,3066800003.0
2009-06-04 09:15:00,1.5154,1.51595,1.51525,1.5157,2489000000.0
2009-06-04 09:20:00,1.51565,1.51585,1.5153,1.5156,2221800007.0
2009-06-04 09:25:00,1.51555,1.51595,1.51545,1.5159,2752600001.0
2009-06-04 09:30:00,1.5159,1.51605,1.5153,1.51555,2414700000.0
2009-06-04 09:35:00,1.51555,1.5157,1.51495,1.5151,1459800000.0
2009-06-04 09:40:00,1.5151,1.51555,1.5146,1.51465,1797400000.0
2009-06-04 09:45:00,1.5147,1.5153,1.51465,1.51525,1338200000.0
2009-06-04 09:50:00,1.51525,1.51555,1.51485,1.51495,1827399995.0
2009-06-04 09:55:00,1.51495,1.5155,1.51485,1.515,1728800000.0
2009-06-04 10:00:00,1.51495,1.5153,1.51485,1.5151,1531400000.0
2009-06-04 10:05:00,1.5151,1.5157,1.51505,1.51555,1645800000.0
2009-06-04 10:10:00,1.5156,1.5159,1.51535,1.5159,2157600000.0
2009-06-04 10:15:00,1.51585,1.51585,1.5155,1.51575,1565800001.0
2009-06-04 10:20:00,1.51575,1.5158,1.51525,1.51545,2573400002.0
2009-06-04 10:25:00,1.5154,1.51585,1.51535,1.5155,1700400000.0
2009-06-04 10:30:00,1.5155,1.51575,1.51535,1.51555,1451400000.0
2009-06-04 10:35:00,1.51555,1.51575,1.51545,1.5156,2069000009.0
2009-06-04 10:40:00,1.51565,1.5157,1.51535,1.5155,1676600002.0
2009-06-04 10:45:00,1.5155,1.5155,1.51495,1.5151,1836400000.0
2009-06-04 10:50:00,1.5151,1.5154,1.5151,1.5153,1481600000.0
2009-06-04 10:55:00,1.5153,1.51545,1.51515,1.5153,1326600001.0
2009-06-04 11:00:00,1.5153,1.5155,1.51515,1.5153,2223799993.0
2009-06-04 11:05:00,1.5153,1.5155,1.51515,1.5152,2002100000.0
2009-06-04 11:10:00,1.5152,1.5155,1.5152,1.5154,1836799999.0
2009-06-04 11:15:00,1.5154,1.5158,1.5154,1.5157,2404600000.0
2009-06-04 11:20:00,1.51575,1.51575,1.5152,1.5155,2599400003.0
2009-06-04 11:25:00,1.5155,1.5156,1.51505,1.5151,2290499996.0
2009-06-04 11:30:00,1.51515,1.5154,1.515,1.5153,2078200000.0
2009-06-04 11:35:00,1.5153,1.5153,1.515,1.5151,1547400001.0
2009-06-04 11:40:00,1.5151,1.5154,1.51505,1.5153,1196600000.0
2009-06-04 11:45:00,1.5153,1.5154,1.5151,1.51525,1673199998.0
2009-06-04 11:50:00,1.5152,1.5155,1.51515,1.51545,1050500000.0
2009-06-04 11:55:00,1.5156,1.5159,1.5153,1.5155,1352999999.0
2009-06-04 12:00:00,1.5155,1.5156,1.51525,1.5155,1571000001.0
2009-06-04 12:05:00,1.5155,1.5158,1.515,1.5151,1581000000.0
2009-06-04 12:10:00,1.5151,1.51535,1.51495,1.5151,1076650001.0
2009-06-04 12:15:00,1.5151,1.51525,1.51495,1.5151,1191199997.0
2009-06-04 12:20:00,1.5151,1.51515,1.51415,1.51465,1221200000.0
2009-06-04 12:25:00,1.5147,1.5147,1.51365,1.5138,1901399998.0
2009-06-04 12:30:00,1.5138,1.514,1.5136,1.5136,3095399999.0
2009-06-04 12:35:00,1.5136,1.5137,1.5131,1.5134,1705299998.0
2009-06-04 12:40:00,1.5135,1.5138,1.5131,1.5132,1131800000.0
2009-06-04 12:45:00,1.5132,1.5133,1.51265,1.51265,1189500002.0
2009-06-04 12:50:00,1.5128,1.5136,1.5128,1.5133,1849900000.0
2009-06-04 12:55:00,1.5133,1.51375,1.51305,1.5137,1677599999.0
2009-06-04 13:00:00,1.5138,1.5141,1.5135,1.5137,1653100000.0
2009-06-04 13:05:00,1.5137,1.5141,1.51355,1.51375,1397750000.0
2009-06-04 13:10:00,1.5137,1.5139,1.5132,1.51355,1599200001.0
2009-06-04 13:15:00,1.51355,1.5143,1.51355,1.514,1820900000.0
2009-06-04 13:20:00,1.514,1.51415,1.5132,1.5136,1962300002.0
2009-06-04 13:25:00,1.5136,1.51395,1.5133,1.5138,1864900000.0
2009-06-04 13:30:00,1.5138,1.514,1.51365,1.51385,1867800002.0
2009-06-04 13:35:00,1.51385,1.514,1.5137,1.5138,1667900000.0
2009-06-04 13:40:00,1.5138,1.51425,1.51365,1.5138,1541800000.0
2009-06-04 13:45:00,1.5137,1.51405,1.5135,1.51385,1920000000.0
2009-06-04 13:50:00,1.5138,1.5139,1.51355,1.51355,1955200000.0
2009-06-04 13:55:00,1.51355,1.5162,1.51305,1.51475,2193900000.0
2009-06-04 14:00:00,1.51475,1.51525,1.5098,1.5115,2600499999.0
2009-06-04 14:05:00,1.51125,1.5129,1.51125,1.51275,2092200000.0
2009-06-04 14:10:00,1.51275,1.51335,1.5122,1.5126,2237800000.0
2009-06-04 14:15:00,1.5126,1.5134,1.51245,1.5127,2025400000.0
2009-06-04 14:20:00,1.51265,1.5129,1.51225,1.51275,1610599999.0
2009-06-04 14:25:00,1.5128,1.5128,1.51225,1.51225,1657000001.0
2009-06-04 14:30:00,1.5123,1.513,1.51225,1.5127,1956400001.0
2009-06-04 14:35:00,1.5127,1.51355,1.51245,1.51335,2590700000.0
2009-06-04 14:40:00,1.51335,1.51355,1.513,1.5132,2422600001.0
2009-06-04 14:45:00,1.5132,1.5139,1.513,1.5137,2266000000.0
2009-06-04 14:50:00,1.51375,1.51465,1.5134,1.5139,2687800004.0
2009-06-04 14:55:00,1.5139,1.5146,1.5129,1.5136,2558500000.0
2009-06-04 15:00:00,1.5136,1.51395,1.5135,1.5137,2612499999.0
2009-06-04 15:05:00,1.51365,1.5147,1.5136,1.51455,2075499999.0
2009-06-04 15:10:00,1.51455,1.51465,1.5143,1.5145,2110000003.0
2009-06-04 15:15:00,1.5145,1.51455,1.5138,1.51415,1961800002.0
2009-06-04 15:20:00,1.5142,1.5147,1.5137,1.5143,2103100000.0
2009-06-04 15:25:00,1.5143,1.5147,1.5137,1.51455,2585799998.0
2009-06-04 15:30:00,1.5146,1.51465,1.51425,1.51435,2449000003.0
2009-06-04 15:35:00,1.5143,1.5148,1.51415,1.5147,2115000002.0
2009-06-04 15:40:00,1.5146,1.5155,1.5144,1.5155,2516199999.0
2009-06-04 15:45:00,1.51545,1.5156,1.5147,1.5147,2335600003.0
2009-06-04 15:50:00,1.51485,1.51505,1.51465,1.515,2259400002.0
2009-06-04 15:55:00,1.515,1.51535,1.5149,1.51495,1114799999.0
2009-06-04 16:00:00,1.515,1.51535,1.51495,1.5152,2195399988.0
2009-06-04 16:05:00,1.5152,1.5153,1.5149,1.515,1315100001.0
2009-06-04 16:10:00,1.515,1.51505,1.5146,1.5146,877600000.0
2009-06-04 16:15:00,1.5146,1.5148,1.51435,1.5145,1057000000.0
2009-06-04 16:20:00,1.5145,1.515,1.5143,1.5148,2956599998.0
2009-06-04 16:25:00,1.5148,1.51565,1.5146,1.5156,2179800001.0
2009-06-04 16:30:00,1.5156,1.5161,1.51555,1.5157,2405600004.0
2009-06-04 16:35:00,1.51565,1.51595,1.5156,1.5156,2403000003.0
2009-06-04 16:40:00,1.5156,1.516,1.51545,1.5159,1798200000.0
2009-06-04 16:45:00,1.5159,1.516,1.5154,1.5156,2053199997.0
2009-06-04 16:50:00,1.5156,1.51585,1.5154,1.5156,2659300001.0
2009-06-04 16:55:00,1.5156,1.5164,1.5156,1.51615,1606799998.0
2009-06-04 17:00:00,1.5162,1.5163,1.51555,1.5156,3278300011.0
2009-06-04 17:05:00,1.5156,1.5159,1.51535,1.51575,2043000002.0
2009-06-04 17:10:00,1.5158,1.516,1.51555,1.51555,1902600000.0
2009-06-04 17:15:00,1.51555,1.51555,1.51485,1.5151,2218600003.0
2009-06-04 17:20:00,1.5151,1.5158,1.515,1.51555,2294300000.0
2009-06-04 17:25:00,1.5156,1.516,1.5153,1.51585,2696299996.0
2009-06-04 17:30:00,1.5158,1.5161,1.51535,1.5157,2270800000.0
2009-06-04 17:35:00,1.5157,1.516,1.51535,1.51585,1805400000.0
2009-06-04 17:40:00,1.5158,1.516,1.5154,1.5157,2428000005.0
2009-06-04 17:45:00,1.51565,1.51605,1.51515,1.51545,1565200000.0
2009-06-04 17:50:00,1.5154,1.5157,1.51515,1.51535,1169600000.0
2009-06-04 17:55:00,1.5154,1.5155,1.5151,1.51515,554800000.0
2009-06-04 18:00:00,1.5152,1.51575,1.5151,1.51535,591200000.0
2009-06-04 18:05:00,1.51535,1.51555,1.5153,1.51545,429600000.0
2009-06-04 18:10:00,1.51545,1.5159,1.51545,1.51565,414200000.0
2009-06-04 18:15:00,1.51565,1.51605,1.5156,1.5159,633700000.0
2009-06-04 18:20:00,1.5159,1.5163,1.5156,1.5158,1097300000.0
2009-06-04 18:25:00,1.51585,1.5164,1.51565,1.516,551400000.0
2009-06-04 18:30:00,1.516,1.51615,1.5156,1.5158,605400000.0
2009-06-04 18:35:00,1.51575,1.516,1.51565,1.5157,382800000.0
2009-06-04 18:40:00,1.5157,1.51625,1.51565,1.51625,414200000.0
2009-06-04 18:45:00,1.51625,1.51635,1.516,1.5162,448000000.0
2009-06-04 18:50:00,1.5162,1.5162,1.5156,1.51595,932600000.0
2009-06-04 18:55:00,1.5159,1.5161,1.5156,1.51575,1252000002.0
2009-06-04 19:00:00,1.51565,1.51635,1.51565,1.51635,456600000.0
2009-06-04 19:05:00,1.51635,1.51635,1.5159,1.516,471200000.0
2009-06-04 19:10:00,1.51605,1.51635,1.51535,1.51555,1109600000.0
2009-06-04 19:15:00,1.51555,1.5158,1.51535,1.51565,335600000.0
2009-06-04 19:20:00,1.51565,1.51595,1.51565,1.51585,1065800000.0
2009-06-04 19:25:00,1.51585,1.5162,1.51575,1.51605,976600000.0
2009-06-04 19:30:00,1.5161,1.51655,1.51595,1.51635,632200000.0
2009-06-04 19:35:00,1.51635,1.51655,1.5163,1.51635,289000000.0
2009-06-04 19:40:00,1.51635,1.51655,1.51625,1.5165,984600000.0
2009-06-04 19:45:00,1.5165,1.51675,1.51625,1.51635,1083700000.0
2009-06-04 19:50:00,1.51635,1.51675,1.51615,1.5164,1665800001.0
2009-06-04 19:55:00,1.5165,1.51675,1.5163,1.5163,854400000.0
2009-06-04 20:00:00,1.5163,1.5163,1.5158,1.5158,1214600000.0
2009-06-04 20:05:00,1.5158,1.516,1.5157,1.51585,1750500000.0
2009-06-04 20:10:00,1.51585,1.5162,1.51575,1.5162,1122200000.0
2009-06-04 20:15:00,1.51615,1.5163,1.51595,1.516,797000000.0
2009-06-04 20:20:00,1.516,1.5161,1.51595,1.51605,1087800000.0
2009-06-04 20:25:00,1.51605,1.5162,1.5158,1.51595,1511600000.0
2009-06-04 20:30:00,1.51595,1.5162,1.5159,1.5161,1149800001.0
2009-06-04 20:35:00,1.516,1.51615,1.5159,1.5161,190200000.0
2009-06-04 20:40:00,1.5157,1.51625,1.5157,1.5161,475800000.0
2009-06-04 20:45:00,1.5161,1.51615,1.51595,1.51595,268400000.0
2009-06-04 20:50:00,1.51595,1.5162,1.5159,1.51605,235600000.0
2009-06-04 20:55:00,1.516,1.51635,1.5159,1.5163,452400000.0
2009-06-04 21:00:00,1.51635,1.51655,1.51615,1.51645,362800000.0
2009-06-04 21:05:00,1.51645,1.5165,1.51585,1.516,728000000.0
2009-06-04 21:10:00,1.516,1.51635,1.51555,1.5159,1441600000.0
2009-06-04 21:15:00,1.5159,1.51605,1.51575,1.51585,354800000.0
2009-06-04 21:20:00,1.5159,1.51615,1.51585,1.5159,508200000.0
2009-06-04 21:25:00,1.51605,1.5161,1.5158,1.5159,387600000.0
2009-06-04 21:30:00,1.5159,1.516,1.51575,1.5159,488600000.0
2009-06-04 21:35:00,1.5159,1.51615,1.51575,1.5159,376600000.0
2009-06-04 21:40:00,1.516,1.51605,1.51575,1.51585,736800000.0
2009-06-04 21:45:00,1.51585,1.516,1.5158,1.5158,628400000.0
2009-06-04 21:50:00,1.5158,1.51595,1.51575,1.5159,613200000.0
2009-06-04 21:55:00,1.5159,1.51625,1.5158,1.51625,535000000.0
2009-06-04 22:00:00,1.51625,1.5163,1.5159,1.5161,422800000.0
2009-06-04 22:05:00,1.5161,1.5161,1.51557,1.5161,182800000.0
2009-06-04 22:10:00,1.5161,1.5161,1.51605,1.5161,108000000.0
2009-06-04 22:15:00,1.5161,1.5162,1.51595,1.51595,205200000.0
2009-06-04 22:20:00,1.51605,1.51605,1.5157,1.5157,364600000.0
2009-06-04 22:25:00,1.5157,1.516,1.51565,1.516,250800000.0
2009-06-04 22:30:00,1.51605,1.51615,1.51595,1.5161,200000000.0
2009-06-04 22:35:00,1.51605,1.51635,1.51575,1.51615,242400000.0
2009-06-04 22:40:00,1.5161,1.51625,1.51595,1.51595,215200000.0
2009-06-04 22:45:00,1.51595,1.51635,1.51595,1.516,381000000.0
2009-06-04 22:50:00,1.516,1.51615,1.51565,1.5158,226200000.0
2009-06-04 22:55:00,1.5158,1.516,1.5156,1.516,931400000.0
2009-06-04 23:00:00,1.516,1.5162,1.51555,1.51575,38800000.0
2009-06-04 23:05:00,1.5159,1.5161,1.51565,1.5159,54800000.0
2009-06-04 23:10:00,1.5159,1.5166,1.5156,1.51595,132400000.0
2009-06-04 23:15:00,1.51595,1.5164,1.5151,1.5156,406600000.0
2009-06-04 23:20:00,1.51565,1.51658,1.51555,1.51565,278000000.0
2009-06-04 23:25:00,1.5156,1.51565,1.5156,1.5156,163600000.0
2009-06-04 23:30:00,1.5156,1.51613,1.51555,1.51605,241800000.0
2009-06-04 23:35:00,1.5157,1.51595,1.5154,1.51565,281400002.0
2009-06-04 23:40:00,1.5159,1.5162,1.51571,1.51585,162600002.0
2009-06-04 23:45:00,1.51605,1.5163,1.5159,1.5161,58400000.0
2009-06-04 23:50:00,1.5161,1.51635,1.5159,1.51615,267600000.0
2009-06-04 23:55:00,1.51605,1.51615,1.51545,1.5159,242400000.0
2009-06-05 00:00:00,1.516,1.51625,1.51572,1.5162,287600000.0
2009-06-05 00:05:00,1.5161,1.5163,1.51587,1.5163,251600000.0
2009-06-05 00:10:00,1.51625,1.5163,1.51589,1.51603,222400000.0
2009-06-05 00:15:00,1.51625,1.5164,1.5154,1.5159,305199999.0
2009-06-05 00:20:00,1.51595,1.51595,1.5155,1.5155,224600000.0
2009-06-05 00:25:00,1.5155,1.51565,1.51535,1.51555,572000000.0
2009-06-05 00:30:00,1.51555,1.51585,1.51545,1.51575,172200000.0
2009-06-05 00:35:00,1.5156,1.51585,1.51545,1.51545,174200000.0
2009-06-05 00:40:00,1.51545,1.5155,1.5154,1.51545,173800000.0
2009-06-05 00:45:00,1.51545,1.5157,1.51513,1.5157,216800000.0
2009-06-05 00:50:00,1.51555,1.51615,1.51555,1.51615,152600000.0
2009-06-05 00:55:00,1.5161,1.51625,1.5158,1.5158,177200000.0
2009-06-05 01:00:00,1.5158,1.51625,1.51575,1.5161,468600000.0
2009-06-05 01:05:00,1.516,1.5161,1.5159,1.516,414600000.0
2009-06-05 01:10:00,1.516,1.516,1.51575,1.51585,193000000.0
2009-06-05 01:15:00,1.51585,1.51585,1.51545,1.51555,164400000.0
2009-06-05 01:20:00,1.51555,1.51555,1.5155,1.5155,188600000.0
2009-06-05 01:25:00,1.5155,1.51555,1.5153,1.51545,479800000.0
2009-06-05 01:30:00,1.51545,1.51555,1.51535,1.51555,267000000.0
2009-06-05 01:35:00,1.51555,1.51585,1.51555,1.51575,59200000.0
2009-06-05 01:40:00,1.51575,1.51575,1.5155,1.51565,200200000.0
2009-06-05 01:45:00,1.51565,1.5157,1.51532,1.51537,548200000.0
2009-06-05 01:50:00,1.51555,1.51555,1.5153,1.51545,609200000.0
2009-06-05 01:55:00,1.51545,1.51545,1.5152,1.5153,231200000.0
2009-06-05 02:00:00,1.5153,1.5157,1.5153,1.5157,350400000.0
2009-06-05 02:05:00,1.5157,1.51585,1.51528,1.51558,350200000.0
2009-06-05 02:10:00,1.5158,1.516,1.51575,1.516,277800000.0
2009-06-05 02:15:00,1.51605,1.51655,1.51595,1.5164,577400000.0
2009-06-05 02:20:00,1.5164,1.5166,1.51625,1.51655,628400000.0
2009-06-05 02:25:00,1.5165,1.51665,1.5163,1.5165,989000000.0
2009-06-05 02:30:00,1.5165,1.51665,1.5164,1.5165,743699999.0
2009-06-05 02:35:00,1.5165,1.5166,1.5164,1.5165,183000000.0
2009-06-05 02:40:00,1.5165,1.5165,1.5159,1.5162,1795400000.0
2009-06-05 02:45:00,1.51615,1.5163,1.51575,1.51595,1331000000.0
2009-06-05 02:50:00,1.516,1.516,1.5155,1.51555,1485200000.0
2009-06-05 02:55:00,1.5155,1.5157,1.51545,1.5155,1729200000.0
2009-06-05 03:00:00,1.5155,1.51565,1.5155,1.51555,282000000.0
2009-06-05 03:05:00,1.51555,1.5157,1.5155,1.5156,1080000000.0
2009-06-05 03:10:00,1.5156,1.5157,1.5155,1.51565,746200002.0
2009-06-05 03:15:00,1.5157,1.5159,1.51545,1.51555,397000001.0
2009-06-05 03:20:00,1.5156,1.5159,1.51555,1.5157,551000000.0
2009-06-05 03:25:00,1.5157,1.51575,1.51525,1.5154,775800000.0
2009-06-05 03:30:00,1.5154,1.5161,1.51535,1.5159,822000000.0
2009-06-05 03:35:00,1.5159,1.5161,1.5159,1.516,1248200000.0
2009-06-05 03:40:00,1.516,1.51615,1.51565,1.51565,1079400000.0
2009-06-05 03:45:00,1.51565,1.5159,1.51501,1.5158,343400000.0
2009-06-05 03:50:00,1.5158,1.5161,1.5157,1.51575,309500000.0
2009-06-05 03:55:00,1.51575,1.51575,1.51515,1.51555,279800000.0
2009-06-05 04:00:00,1.51555,1.51575,1.51555,1.51565,885800000.0
2009-06-05 04:05:00,1.51565,1.5161,1.51565,1.51585,316800000.0
2009-06-05 04:10:00,1.51585,1.51615,1.51575,1.5159,268600000.0
2009-06-05 04:15:00,1.5159,1.5159,1.5157,1.5157,1338799999.0
2009-06-05 04:20:00,1.5157,1.51605,1.5157,1.51585,659500001.0
2009-06-05 04:25:00,1.5158,1.51585,1.5156,1.5157,323200000.0
2009-06-05 04:30:00,1.5157,1.51585,1.51565,1.5158,246200000.0
2009-06-05 04:35:00,1.51575,1.516,1.51565,1.5159,455000000.0
2009-06-05 04:40:00,1.51585,1.5164,1.5157,1.5161,661000000.0
2009-06-05 04:45:00,1.51615,1.5164,1.516,1.51605,1078200000.0
2009-06-05 04:50:00,1.51605,1.51625,1.51605,1.5161,354000000.0
2009-06-05 04:55:00,1.51615,1.5164,1.516,1.51625,213400000.0
2009-06-05 05:00:00,1.51625,1.51635,1.516,1.51635,790200000.0
2009-06-05 05:05:00,1.51635,1.5164,1.5161,1.5161,706600000.0
2009-06-05 05:10:00,1.5161,1.5162,1.5159,1.51615,461800000.0
2009-06-05 05:15:00,1.51615,1.51615,1.5161,1.51615,504400000.0
2009-06-05 05:20:00,1.51615,1.51625,1.51605,1.5161,936800000.0
2009-06-05 05:25:00,1.5162,1.5163,1.5161,1.5163,496400000.0
2009-06-05 05:30:00,1.51635,1.5164,1.5162,1.5162,386000000.0
2009-06-05 05:35:00,1.51635,1.5164,1.5162,1.5163,415200000.0
2009-06-05 05:40:00,1.5163,1.51635,1.51625,1.51625,362600000.0
2009-06-05 05:45:00,1.5163,1.51635,1.5161,1.5161,655400000.0
2009-06-05 05:50:00,1.5161,1.51635,1.5161,1.5162,231800000.0
2009-06-05 05:55:00,1.51615,1.51625,1.5161,1.5162,829800000.0
2009-06-05 06:00:00,1.5162,1.51635,1.5161,1.5162,1088600000.0
2009-06-05 06:05:00,1.51625,1.51635,1.5162,1.51625,640800000.0
2009-06-05 06:10:00,1.5163,1.51635,1.5162,1.51625,1293000000.0
2009-06-05 06:15:00,1.51625,1.5163,1.5162,1.5163,1282600000.0
2009-06-05 06:20:00,1.51625,1.51635,1.5162,1.51625,1182000000.0
2009-06-05 06:25:00,1.5162,1.5164,1.5162,1.5162,1337600000.0
2009-06-05 06:30:00,1.5162,1.5163,1.516,1.51605,1692200000.0
2009-06-05 06:35:00,1.51605,1.5161,1.516,1.516,1496200000.0
2009-06-05 06:40:00,1.516,1.51605,1.5157,1.5158,1162800000.0
2009-06-05 06:45:00,1.5159,1.5162,1.5157,1.5158,1638199999.0
2009-06-05 06:50:00,1.5158,1.516,1.51575,1.5158,790000001.0
2009-06-05 06:55:00,1.51585,1.51605,1.5158,1.516,1631600000.0
2009-06-05 07:00:00,1.51605,1.51605,1.51545,1.5157,1096400000.0
2009-06-05 07:05:00,1.5157,1.51585,1.5157,1.51575,630200000.0
2009-06-05 07:10:00,1.51575,1.51615,1.51575,1.5161,291400000.0
2009-06-05 07:15:00,1.5161,1.5162,1.51605,1.5161,420000000.0
2009-06-05 07:20:00,1.51605,1.5163,1.516,1.5161,776800000.0
2009-06-05 07:25:00,1.5161,1.51625,1.5161,1.51615,645000000.0
2009-06-05 07:30:00,1.51615,1.5162,1.5156,1.51605,1464600000.0
2009-06-05 07:35:00,1.51605,1.5166,1.51605,1.51645,614600000.0
2009-06-05 07:40:00,1.51645,1.5166,1.5163,1.51645,659000000.0
2009-06-05 07:45:00,1.5165,1.51655,1.51635,1.51635,806000000.0
2009-06-05 07:50:00,1.51635,1.5166,1.516,1.51615,899200000.0
2009-06-05 07:55:00,1.51615,1.51635,1.51595,1.51625,877700000.0
2009-06-05 08:00:00,1.51625,1.51665,1.51625,1.5165,502200000.0
2009-06-05 08:05:00,1.5165,1.5165,1.5161,1.5163,1129800000.0
2009-06-05 08:10:00,1.5163,1.5172,1.5162,1.51695,990200000.0
2009-06-05 08:15:00,1.51695,1.51695,1.5165,1.51662,642000003.0
2009-06-05 08:20:00,1.5167,1.5177,1.5167,1.51755,471300000.0
2009-06-05 08:25:00,1.51755,1.5178,1.51735,1.5178,452400000.0
2009-06-05 08:30:00,1.51765,1.51815,1.51765,1.5178,1071000000.0
2009-06-05 08:35:00,1.5178,1.51795,1.51765,1.5178,2460999999.0
2009-06-05 08:40:00,1.5178,1.5182,1.5178,1.51795,1124000000.0
2009-06-05 08:45:00,1.51795,1.51835,1.5179,1.518,2024899998.0
2009-06-05 08:50:00,1.518,1.5183,1.51775,1.5182,1553800001.0
2009-06-05 08:55:00,1.5182,1.51835,1.51795,1.5181,1215199998.0
2009-06-05 09:00:00,1.5181,1.51815,1.51785,1.5179,2284300000.0
2009-06-05 09:05:00,1.51795,1.5187,1.51795,1.5181,1314600000.0
2009-06-05 09:10:00,1.5181,1.51845,1.51755,1.5182,1958800003.0
2009-06-05 09:15:00,1.5182,1.5184,1.51755,1.5181,1916199999.0
2009-06-05 09:20:00,1.5181,1.5184,1.518,1.51815,2289600002.0
2009-06-05 09:25:00,1.5182,1.51935,1.5181,1.51895,1954800003.0
2009-06-05 09:30:00,1.51895,1.5198,1.5189,1.5192,2317000003.0
2009-06-05 09:35:00,1.5192,1.51955,1.51865,1.5192,2187000000.0
2009-06-05 09:40:00,1.5192,1.51945,1.51865,1.51885,2296900000.0
2009-06-05 09:45:00,1.51895,1.51935,1.51785,1.51845,2045500000.0
2009-06-05 09:50:00,1.5184,1.5193,1.5183,1.5188,1900200000.0
2009-06-05 09:55:00,1.5188,1.5188,1.5183,1.5184,1069400000.0
2009-06-05 10:00:00,1.5184,1.51915,1.5183,1.5188,1764400001.0
2009-06-05 10:05:00,1.5188,1.51905,1.51815,1.5182,2232400001.0
2009-06-05 10:10:00,1.5182,1.5184,1.51775,1.51805,2901400003.0
2009-06-05 10:15:00,1.5181,1.51825,1.5179,1.5182,2019400000.0
2009-06-05 10:20:00,1.5182,1.51845,1.5179,1.5179,2381600000.0
2009-06-05 10:25:00,1.5179,1.5183,1.51775,1.5182,1852300003.0
2009-06-05 10:30:00,1.5182,1.5183,1.5176,1.5178,1594600000.0
2009-06-05 10:35:00,1.51775,1.51795,1.51695,1.5174,1502100000.0
2009-06-05 10:40:00,1.5174,1.51765,1.51695,1.51755,1769200000.0
2009-06-05 10:45:00,1.51755,1.51775,1.5172,1.51735,577100000.0
2009-06-05 10:50:00,1.51735,1.5181,1.51705,1.5181,607200000.0
2009-06-05 10:55:00,1.5181,1.5182,1.51775,1.5178,851900000.0
2009-06-05 11:00:00,1.51775,1.5178,1.5171,1.5174,1312100000.0
2009-06-05 11:05:00,1.5175,1.5179,1.5174,1.5176,405000000.0
2009-06-05 11:10:00,1.5176,1.5177,1.5172,1.5174,1846200000.0
2009-06-05 11:15:00,1.5174,1.5174,1.5171,1.5171,1489600000.0
2009-06-05 11:20:00,1.51715,1.51715,1.51665,1.517,999800000.0
2009-06-05 11:25:00,1.51705,1.5176,1.51695,1.51745,659600001.0
2009-06-05 11:30:00,1.51745,1.518,1.5174,1.5176,1455800002.0
2009-06-05 11:35:00,1.5175,1.5182,1.5175,1.5179,1525200000.0
2009-06-05 11:40:00,1.5179,1.51835,1.5179,1.5183,2034200000.0
2009-06-05 11:45:00,1.5183,1.5184,1.518,1.5181,2363100001.0
2009-06-05 11:50:00,1.5181,1.5183,1.518,1.5181,1440999997.0
2009-06-05 11:55:00,1.5181,1.5187,1.518,1.51855,970500001.0
2009-06-05 12:00:00,1.5186,1.51895,1.51835,1.5186,1641300004.0
2009-06-05 12:05:00,1.5185,1.5187,1.5182,1.5183,1370600002.0
2009-06-05 12:10:00,1.51825,1.51855,1.51795,1.5181,1730000000.0
2009-06-05 12:15:00,1.51805,1.5186,1.51795,1.51855,1561200000.0
2009-06-05 12:20:00,1.51855,1.5187,1.5183,1.5186,1990799999.0
2009-06-05 12:25:00,1.5186,1.5187,1.5183,1.5183,1921400000.0
2009-06-05 12:30:00,1.51835,1.51855,1.51815,1.51855,1415400001.0
2009-06-05 12:35:00,1.51855,1.5189,1.51845,1.5188,1622000000.0
2009-06-05 12:40:00,1.5188,1.51885,1.51855,1.5187,2322600000.0
2009-06-05 12:45:00,1.5187,1.51905,1.51865,1.5189,1220599999.0
2009-06-05 12:50:00,1.5189,1.51895,1.51785,1.518,1474400000.0
2009-06-05 12:55:00,1.518,1.5187,1.518,1.5185,1217800000.0
2009-06-05 13:00:00,1.5185,1.5187,1.51835,1.51855,1112600000.0
2009-06-05 13:05:00,1.51865,1.51875,1.51835,1.51855,1510599999.0
2009-06-05 13:10:00,1.51845,1.5189,1.5183,1.51835,1825999998.0
2009-06-05 13:15:00,1.5183,1.5186,1.5182,1.5184,1836799996.0
2009-06-05 13:20:00,1.5184,1.5188,1.51825,1.5187,1093800000.0
2009-06-05 13:25:00,1.5187,1.5188,1.5183,1.5184,898400002.0
2009-06-05 13:30:00,1.5184,1.51865,1.51812,1.5185,1050200000.0
2009-06-05 13:35:00,1.5185,1.5186,1.5184,1.51855,956600000.0
2009-06-05 13:40:00,1.51855,1.5189,1.5185,1.51855,1922200001.0
2009-06-05 13:45:00,1.51855,1.5186,1.5184,1.5185,918000000.0
2009-06-05 13:50:00,1.5185,1.5188,1.5183,1.51865,1034400000.0
2009-06-05 13:55:00,1.51865,1.51895,1.5184,1.5186,2059900000.0
2009-06-05 14:00:00,1.5186,1.51895,1.51845,1.51895,1584100002.0
2009-06-05 14:05:00,1.51895,1.5191,1.51875,1.51905,1533000000.0
2009-06-05 14:10:00,1.51905,1.5194,1.51895,1.51905,1948000004.0
2009-06-05 14:15:00,1.519,1.51945,1.519,1.51905,1778900000.0
2009-06-05 14:20:00,1.51915,1.51985,1.51905,1.5195,2128000000.0
2009-06-05 14:25:00,1.5195,1.51955,1.51835,1.51915,1680000001.0
2009-06-05 14:30:00,1.51915,1.52345,1.5189,1.52295,2796300001.0
2009-06-05 14:35:00,1.52295,1.5235,1.5214,1.5215,1984000000.0
2009-06-05 14:40:00,1.52145,1.52315,1.52145,1.52235,1665500000.0
2009-06-05 14:45:00,1.5223,1.52275,1.522,1.5227,1327000001.0
2009-06-05 14:50:00,1.5227,1.52335,1.5209,1.52115,2102000000.0
2009-06-05 14:55:00,1.52115,1.52195,1.52095,1.52145,2198400000.0
2009-06-05 15:00:00,1.5215,1.5217,1.5207,1.521,2026300000.0
2009-06-05 15:05:00,1.521,1.5213,1.52045,1.52105,2353400000.0
2009-06-05 15:10:00,1.52085,1.52125,1.5204,1.52115,2565600000.0
2009-06-05 15:15:00,1.5212,1.52165,1.5208,1.5211,1936400001.0
2009-06-05 15:20:00,1.5211,1.5216,1.5199,1.5201,2456699999.0
2009-06-05 15:25:00,1.5201,1.5208,1.52,1.52,1884800000.0
2009-06-05 15:30:00,1.52005,1.52065,1.51975,1.52,2344700001.0
2009-06-05 15:35:00,1.51995,1.52045,1.51845,1.5187,2206499999.0
2009-06-05 15:40:00,1.5187,1.5194,1.51855,1.5192,2778200001.0
2009-06-05 15:45:00,1.5193,1.52,1.51865,1.5189,2818900001.0
2009-06-05 15:50:00,1.5188,1.5192,1.51795,1.519,2138400000.0
2009-06-05 15:55:00,1.519,1.519,1.51795,1.5186,1357500000.0
2009-06-05 16:00:00,1.5186,1.51885,1.5183,1.51875,868200000.0
2009-06-05 16:05:00,1.5188,1.5188,1.5173,1.5174,1826900000.0
2009-06-05 16:10:00,1.5174,1.5177,1.5169,1.5175,1871899999.0
2009-06-05 16:15:00,1.5175,1.51835,1.5174,1.51825,1919200002.0
2009-06-05 16:20:00,1.51825,1.51885,1.5181,1.51875,597800000.0
2009-06-05 16:25:00,1.5187,1.5198,1.5187,1.5192,2069000006.0
2009-06-05 16:30:00,1.5192,1.5196,1.51815,1.51945,1427000002.0
2009-06-05 16:35:00,1.51945,1.5195,1.5188,1.5193,1414300001.0
2009-06-05 16:40:00,1.5192,1.5193,1.51875,1.51885,1300400000.0
2009-06-05 16:45:00,1.51885,1.51905,1.5177,1.5178,1293400000.0
2009-06-05 16:50:00,1.51775,1.5183,1.51745,1.5175,1026900001.0
2009-06-05 16:55:00,1.5175,1.51825,1.517,1.5181,1052600000.0
2009-06-05 17:00:00,1.5181,1.5191,1.51755,1.51885,1405200001.0
2009-06-05 17:05:00,1.51885,1.5191,1.5185,1.5188,1392600000.0
2009-06-05 17:10:00,1.5187,1.5189,1.51755,1.5177,1834100001.0
2009-06-05 17:15:00,1.51765,1.5179,1.5173,1.51745,1487000002.0
2009-06-05 17:20:00,1.51755,1.5184,1.5174,1.51835,1507400000.0
2009-06-05 17:25:00,1.51825,1.51865,1.5177,1.5179,2076000000.0
2009-06-05 17:30:00,1.51785,1.51855,1.5178,1.51845,1620600000.0
2009-06-05 17:35:00,1.51845,1.51865,1.51805,1.51845,1166000000.0
2009-06-05 17:40:00,1.51845,1.5188,1.518,1.5187,1289600000.0
2009-06-05 17:45:00,1.51875,1.51885,1.51845,1.51845,1171400000.0
2009-06-05 17:50:00,1.51845,1.5185,1.51815,1.51835,1079000000.0
2009-06-05 17:55:00,1.51835,1.51845,1.51745,1.51845,1162400000.0
2009-06-05 18:00:00,1.5183,1.51875,1.5182,1.51845,1050200000.0
2009-06-05 18:05:00,1.51845,1.51875,1.51845,1.51865,896000000.0
2009-06-05 18:10:00,1.5185,1.51855,1.5173,1.51755,1310600000.0
2009-06-05 18:15:00,1.51775,1.5181,1.5174,1.51795,790200000.0
2009-06-05 18:20:00,1.51795,1.51865,1.51795,1.5184,732200000.0
2009-06-05 18:25:00,1.5184,1.5189,1.5184,1.5187,389000000.0
2009-06-05 18:30:00,1.51875,1.5192,1.51865,1.51885,838600000.0
2009-06-05 18:35:00,1.5188,1.5191,1.5185,1.51905,537200003.0
2009-06-05 18:40:00,1.51905,1.51905,1.5185,1.5187,401600001.0
2009-06-05 18:45:00,1.5188,1.51885,1.51855,1.5187,449200000.0
2009-06-05 18:50:00,1.5187,1.51895,1.5186,1.5188,377000000.0
2009-06-05 18:55:00,1.5188,1.5192,1.5185,1.51895,865400000.0
2009-06-05 19:00:00,1.519,1.5191,1.5187,1.51905,520600000.0
2009-06-05 19:05:00,1.51905,1.51945,1.51875,1.5191,818800000.0
2009-06-05 19:10:00,1.519,1.5198,1.5188,1.51965,1248800000.0
2009-06-05 19:15:00,1.5195,1.51985,1.51895,1.51975,1081200000.0
2009-06-05 19:20:00,1.51975,1.5198,1.51925,1.51955,1316800000.0
2009-06-05 19:25:00,1.51955,1.5197,1.51825,1.51855,1545100004.0
2009-06-05 19:30:00,1.51855,1.51885,1.5185,1.5187,1127199999.0
2009-06-05 19:35:00,1.51865,1.51885,1.51835,1.51885,774000000.0
2009-06-05 19:40:00,1.519,1.51975,1.51875,1.5195,1449000000.0
2009-06-05 19:45:00,1.5195,1.51975,1.51935,1.5196,795200000.0
2009-06-05 19:50:00,1.51955,1.5198,1.51955,1.5198,686800000.0
2009-06-05 19:55:00,1.51985,1.5204,1.51975,1.5202,1117100000.0
2009-06-05 20:00:00,1.5202,1.5205,1.51965,1.51965,1117600000.0
2009-06-05 20:05:00,1.5196,1.52005,1.5185,1.51875,1402600000.0
2009-06-05 20:10:00,1.51875,1.5199,1.51845,1.5198,1901200000.0
2009-06-05 20:15:00,1.5198,1.52005,1.5188,1.5192,2130000000.0
2009-06-05 20:20:00,1.5192,1.5193,1.51795,1.519,1267400000.0
2009-06-05 20:25:00,1.519,1.51925,1.5183,1.51835,898000000.0
2009-06-05 20:30:00,1.51835,1.5184,1.51655,1.51675,1268400000.0
2009-06-05 20:35:00,1.51675,1.51695,1.51645,1.51665,1120899999.0
2009-06-05 20:40:00,1.51665,1.517,1.5165,1.51675,953900001.0
2009-06-05 20:45:00,1.51675,1.5168,1.51655,1.51655,571000000.0
2009-06-05 20:50:00,1.51655,1.5168,1.51655,1.51655,486600000.0
2009-06-05 20:55:00,1.51655,1.5166,1.51635,1.5165,768800000.0
2009-06-05 21:00:00,1.5165,1.5166,1.51635,1.5166,516800000.0
2009-06-05 21:05:00,1.51645,1.51675,1.51635,1.51655,437600000.0
2009-06-05 21:10:00,1.5166,1.5167,1.5161,1.51645,616400000.0
2009-06-05 21:15:00,1.5164,1.5168,1.516,1.5161,1057200001.0
2009-06-05 21:20:00,1.5161,1.5168,1.51605,1.51645,784200000.0
2009-06-05 21:25:00,1.51655,1.51665,1.5159,1.51595,530400004.0
2009-06-05 21:30:00,1.51595,1.51695,1.51595,1.51695,735800000.0
2009-06-05 21:35:00,1.51695,1.51755,1.5168,1.51755,786200000.0
2009-06-05 21:40:00,1.5176,1.5176,1.517,1.517,742400000.0
2009-06-05 21:45:00,1.517,1.517,1.51655,1.51655,663800000.0
2009-06-05 21:50:00,1.5165,1.5167,1.5161,1.5161,913800000.0
2009-06-05 21:55:00,1.51615,1.51685,1.516,1.51665,635600000.0
2009-06-05 22:00:00,1.51665,1.51695,1.5164,1.5167,315400000.0
2009-06-05 22:05:00,1.5167,1.5171,1.5166,1.5171,246180000.0
2009-06-05 22:10:00,1.517,1.5175,1.51675,1.5175,262000000.0
2009-06-05 22:15:00,1.51755,1.51755,1.51666,1.51666,566800000.0
2009-06-05 22:20:00,1.51695,1.51695,1.51629,1.51675,132400000.0
2009-06-05 22:25:00,1.5168,1.51685,1.516,1.51645,729800000.0
2009-06-05 22:30:00,1.5165,1.51665,1.51645,1.51665,138400000.0
2009-06-05 22:35:00,1.5166,1.5168,1.5164,1.51675,374000000.0
2009-06-05 22:40:00,1.51675,1.51715,1.51635,1.51715,327600000.0
2009-06-05 22:45:00,1.5173,1.518,1.51705,1.51715,580900000.0
2009-06-05 22:50:00,1.51715,1.51715,1.51595,1.51645,378000000.0
2009-06-05 22:55:00,1.51645,1.5169,1.5159,1.51615,313600000.0
2009-06-07 23:00:00,1.51692,1.51718,1.51675,1.51675,64800000.0
2009-06-07 23:05:00,1.51685,1.5169,1.51636,1.5169,106200000.0
2009-06-07 23:10:00,1.51695,1.51695,1.5156,1.51615,140200000.0
2009-06-07 23:15:00,1.5163,1.51655,1.5158,1.51605,83200000.0
2009-06-07 23:20:00,1.516,1.51672,1.51571,1.516,183800000.0
2009-06-07 23:25:00,1.51605,1.5162,1.51559,1.51595,73400000.0
2009-06-07 23:30:00,1.5159,1.51665,1.51566,1.5159,183000000.0
2009-06-07 23:35:00,1.5159,1.5162,1.5159,1.51605,111200000.0
2009-06-07 23:40:00,1.51605,1.51615,1.51589,1.51598,110200000.0
2009-06-07 23:45:00,1.51594,1.51606,1.51565,1.516,83400000.0
2009-06-07 23:50:00,1.51595,1.516,1.5157,1.516,248600000.0
2009-06-07 23:55:00,1.51575,1.516,1.51562,1.516,177400000.0
2009-06-08 00:00:00,1.516,1.5165,1.51571,1.51605,196000000.0
2009-06-08 00:05:00,1.5161,1.51685,1.51605,1.5163,444600000.0
2009-06-08 00:10:00,1.5163,1.51658,1.5162,1.51649,154200000.0
2009-06-08 00:15:00,1.5163,1.51665,1.51616,1.51616,230200000.0
2009-06-08 00:20:00,1.5164,1.51705,1.51635,1.51705,191800000.0
2009-06-08 00:25:00,1.51705,1.51755,1.517,1.517,260200000.0
2009-06-08 00:30:00,1.51705,1.5172,1.517,1.51715,211200000.0
2009-06-08 00:35:00,1.51715,1.51715,1.51656,1.5171,241400000.0
2009-06-08 00:40:00,1.5171,1.518,1.5171,1.51755,224600000.0
2009-06-08 00:45:00,1.51745,1.5176,1.51735,1.5174,325399998.0
2009-06-08 00:50:00,1.5174,1.51745,1.51705,1.5174,525799997.0
2009-06-08 00:55:00,1.51745,1.51765,1.51705,1.5176,543000000.0
2009-06-08 01:00:00,1.5176,1.51765,1.5173,1.5173,373400001.0
2009-06-08 01:05:00,1.5173,1.5174,1.517,1.517,511000000.0
2009-06-08 01:10:00,1.517,1.5171,1.5169,1.51705,1179399999.0
2009-06-08 01:15:00,1.51705,1.5171,1.51665,1.5168,661600001.0
2009-06-08 01:20:00,1.51675,1.517,1.51625,1.5167,1051199996.0
2009-06-08 01:25:00,1.51675,1.5169,1.51665,1.51665,801800002.0
2009-06-08 01:30:00,1.51665,1.5169,1.51665,1.5167,720200005.0
2009-06-08 01:35:00,1.5167,1.5169,1.5167,1.5168,417400000.0
2009-06-08 01:40:00,1.5168,1.51715,1.51677,1.517,661999998.0
2009-06-08 01:45:00,1.517,1.5171,1.517,1.5171,395000003.0
2009-06-08 01:50:00,1.5171,1.5172,1.517,1.5172,176000000.0
2009-06-08 01:55:00,1.5172,1.51765,1.5172,1.5174,395000000.0
2009-06-08 02:00:00,1.51745,1.51745,1.5169,1.5171,1711200001.0
2009-06-08 02:05:00,1.5171,1.5172,1.51695,1.517,717400000.0
2009-06-08 02:10:00,1.517,1.51715,1.5169,1.51705,1842600001.0
2009-06-08 02:15:00,1.51705,1.51715,1.5169,1.517,715800000.0
2009-06-08 02:20:00,1.517,1.517,1.5166,1.5168,1810200000.0
2009-06-08 02:25:00,1.5168,1.51705,1.51665,1.51665,1662400001.0
2009-06-08 02:30:00,1.51665,1.51685,1.5166,1.5167,979200004.0
2009-06-08 02:35:00,1.51675,1.5171,1.5167,1.5169,691200000.0
2009-06-08 02:40:00,1.51695,1.517,1.5167,1.51685,643000000.0
2009-06-08 02:45:00,1.5168,1.5168,1.5166,1.5166,585200000.0
2009-06-08 02:50:00,1.5166,1.51665,1.51645,1.51645,1432600000.0
2009-06-08 02:55:00,1.51645,1.5165,1.5163,1.5165,729400000.0
2009-06-08 03:00:00,1.5165,1.5165,1.5164,1.5165,358400000.0
2009-06-08 03:05:00,1.51655,1.5166,1.5163,1.5164,1595200000.0
2009-06-08 03:10:00,1.5164,1.5165,1.5163,1.51635,943600000.0
2009-06-08 03:15:00,1.51635,1.51655,1.51625,1.5164,1365400000.0
2009-06-08 03:20:00,1.51645,1.51665,1.5163,1.5164,930600001.0
2009-06-08 03:25:00,1.5164,1.5167,1.5164,1.5165,907400000.0
2009-06-08 03:30:00,1.5165,1.51685,1.5164,1.51685,1040200000.0
2009-06-08 03:35:00,1.51685,1.51685,1.51655,1.5167,701600000.0
2009-06-08 03:40:00,1.5166,1.51685,1.5166,1.5167,341800000.0
2009-06-08 03:45:00,1.5167,1.51705,1.5166,1.51685,921200000.0
2009-06-08 03:50:00,1.51685,1.5171,1.5168,1.5171,1395200001.0
2009-06-08 03:55:00,1.5171,1.5173,1.5169,1.5172,1577400003.0
2009-06-08 04:00:00,1.5172,1.5173,1.517,1.51725,678400000.0
2009-06-08 04:05:00,1.51725,1.51725,1.5171,1.5171,1051000003.0
2009-06-08 04:10:00,1.5172,1.51735,1.5171,1.5173,669000001.0
2009-06-08 04:15:00,1.5173,1.5173,1.517,1.51705,835200000.0
2009-06-08 04:20:00,1.51705,1.5175,1.51705,1.5174,1465800000.0
2009-06-08 04:25:00,1.51735,1.51805,1.5173,1.518,1578399999.0
2009-06-08 04:30:00,1.518,1.518,1.51775,1.51775,784800000.0
2009-06-08 04:35:00,1.5178,1.51805,1.5177,1.51785,643400002.0
2009-06-08 04:40:00,1.51785,1.518,1.5176,1.5176,440200000.0
2009-06-08 04:45:00,1.51765,1.51765,1.51755,1.51765,256200000.0
2009-06-08 04:50:00,1.51765,1.51775,1.5176,1.5177,260600000.0
2009-06-08 04:55:00,1.5177,1.5178,1.5176,1.5178,415800000.0
2009-06-08 05:00:00,1.5178,1.5179,1.5176,1.5178,791800000.0
2009-06-08 05:05:00,1.5178,1.5181,1.51775,1.51795,502400000.0
2009-06-08 05:10:00,1.518,1.5183,1.5179,1.51825,894800000.0
2009-06-08 05:15:00,1.51825,1.51825,1.51795,1.51825,759200000.0
2009-06-08 05:20:00,1.51825,1.5183,1.5174,1.51775,1594999997.0
2009-06-08 05:25:00,1.5178,1.51785,1.5177,1.5177,164200000.0
2009-06-08 05:30:00,1.5177,1.518,1.51765,1.51785,834799999.0
2009-06-08 05:35:00,1.5179,1.51795,1.51775,1.5178,1088200000.0
2009-06-08 05:40:00,1.5178,1.5178,1.5177,1.5177,1818000007.0
2009-06-08 05:45:00,1.5177,1.51795,1.51765,1.5178,624000000.0
2009-06-08 05:50:00,1.5178,1.5178,1.5177,1.5177,710599999.0
2009-06-08 05:55:00,1.5177,1.51775,1.5176,1.5176,2050400000.0
2009-06-08 06:00:00,1.5176,1.51795,1.5176,1.5179,476000000.0
2009-06-08 06:05:00,1.5179,1.518,1.51765,1.5178,1110199999.0
2009-06-08 06:10:00,1.5178,1.51805,1.5177,1.5179,461900001.0
2009-06-08 06:15:00,1.5179,1.51825,1.5179,1.5181,910799998.0
2009-06-08 06:20:00,1.5181,1.5181,1.5178,1.51785,738000000.0
2009-06-08 06:25:00,1.51795,1.51795,1.5177,1.5177,911200000.0
2009-06-08 06:30:00,1.51785,1.5179,1.51775,1.5179,360600000.0
2009-06-08 06:35:00,1.5179,1.51815,1.51775,1.5179,938600000.0
2009-06-08 06:40:00,1.51785,1.518,1.51768,1.5178,727000001.0
2009-06-08 06:45:00,1.5178,1.51795,1.51775,1.5178,265800000.0
2009-06-08 06:50:00,1.51785,1.51795,1.51785,1.51785,187000000.0
2009-06-08 06:55:00,1.51785,1.51795,1.51755,1.5176,330200000.0
2009-06-08 07:00:00,1.51765,1.5178,1.51755,1.5177,497900000.0
2009-06-08 07:05:00,1.5177,1.5179,1.51755,1.51785,465800000.0
2009-06-08 07:10:00,1.5178,1.5182,1.5177,1.51795,420800000.0
2009-06-08 07:15:00,1.51795,1.51815,1.51785,1.51815,248600000.0
2009-06-08 07:20:00,1.5181,1.5184,1.5175,1.51765,1104000000.0
2009-06-08 07:25:00,1.51765,1.51765,1.51745,1.5175,305800000.0
2009-06-08 07:30:00,1.5175,1.5175,1.5173,1.51745,558400000.0
2009-06-08 07:35:00,1.5174,1.51755,1.51725,1.51735,570000000.0
2009-06-08 07:40:00,1.5174,1.5176,1.51735,1.51745,588800000.0
2009-06-08 07:45:00,1.51745,1.51755,1.51715,1.5172,422600000.0
2009-06-08 07:50:00,1.5172,1.51735,1.5171,1.5172,360600000.0
2009-06-08 07:55:00,1.5172,1.5172,1.5168,1.51685,1653599999.0
2009-06-08 08:00:00,1.51685,1.5173,1.51685,1.517,1005800000.0
2009-06-08 08:05:00,1.517,1.51745,1.5166,1.51735,1581000000.0
2009-06-08 08:10:00,1.51735,1.5175,1.51705,1.5172,1345899999.0
2009-06-08 08:15:00,1.5172,1.5176,1.5172,1.51755,885300000.0
2009-06-08 08:20:00,1.51755,1.51815,1.51745,1.51755,2149500000.0
2009-06-08 08:25:00,1.51755,1.5176,1.5174,1.5175,1703999997.0
2009-06-08 08:30:00,1.5175,1.51765,1.5174,1.5175,1745400002.0
2009-06-08 08:35:00,1.5175,1.51755,1.5173,1.51735,1618600000.0
2009-06-08 08:40:00,1.51735,1.5178,1.51725,1.51755,1337200000.0
2009-06-08 08:45:00,1.5176,1.5184,1.51745,1.51815,1613600000.0
2009-06-08 08:50:00,1.51815,1.51865,1.5181,1.5184,1313400000.0
2009-06-08 08:55:00,1.5184,1.51925,1.51825,1.5192,2020300000.0
2009-06-08 09:00:00,1.51925,1.51925,1.51865,1.51875,1209100000.0
2009-06-08 09:05:00,1.5187,1.5191,1.51865,1.51895,1579900000.0
2009-06-08 09:10:00,1.51895,1.5193,1.51835,1.5188,1853800001.0
2009-06-08 09:15:00,1.5188,1.5194,1.5188,1.5191,3296900002.0
2009-06-08 09:20:00,1.5191,1.51955,1.5188,1.51905,2356599997.0
2009-06-08 09:25:00,1.51905,1.5192,1.51865,1.519,2892200003.0
2009-06-08 09:30:00,1.51895,1.51915,1.5182,1.51865,2312100007.0
2009-06-08 09:35:00,1.51865,1.51955,1.51855,1.5195,2819900000.0
2009-06-08 09:40:00,1.5195,1.5198,1.51855,1.5186,2225999998.0
2009-06-08 09:45:00,1.51875,1.51875,1.5184,1.5184,2096000000.0
2009-06-08 09:50:00,1.5184,1.5186,1.51825,1.5183,1716199997.0
2009-06-08 09:55:00,1.5183,1.51875,1.5182,1.51865,2596800001.0
2009-06-08 10:00:00,1.51865,1.519,1.51815,1.5187,2979000001.0
2009-06-08 10:05:00,1.5187,1.52055,1.51865,1.51985,3372600000.0
2009-06-08 10:10:00,1.51975,1.52135,1.5197,1.52125,2621599998.0
2009-06-08 10:15:00,1.5213,1.5213,1.5201,1.5205,2449199997.0
2009-06-08 10:20:00,1.5205,1.52085,1.5201,1.5201,2599299997.0
2009-06-08 10:25:00,1.5201,1.5204,1.51955,1.51955,2529400002.0
2009-06-08 10:30:00,1.51955,1.5197,1.519,1.519,1874599993.0
2009-06-08 10:35:00,1.519,1.5199,1.519,1.5197,2111800001.0
2009-06-08 10:40:00,1.51965,1.51965,1.5189,1.5191,1562400000.0
2009-06-08 10:45:00,1.5192,1.5193,1.51875,1.5188,1509100000.0
2009-06-08 10:50:00,1.5188,1.5191,1.5187,1.51905,854800000.0
2009-06-08 10:55:00,1.51905,1.51915,1.5182,1.5182,1412800000.0
2009-06-08 11:00:00,1.5182,1.5183,1.5176,1.518,1422800000.0
2009-06-08 11:05:00,1.51805,1.5185,1.518,1.5184,1304700000.0
2009-06-08 11:10:00,1.5184,1.5188,1.5183,1.5184,2034599998.0
2009-06-08 11:15:00,1.51845,1.5192,1.5181,1.51905,1607999998.0
2009-06-08 11:20:00,1.5191,1.51925,1.51855,1.5186,2461500001.0
2009-06-08 11:25:00,1.51855,1.5188,1.5184,1.5186,2597600000.0
2009-06-08 11:30:00,1.5186,1.51865,1.5176,1.51765,2249599996.0
2009-06-08 11:35:00,1.51775,1.51795,1.51715,1.5176,1849600000.0
2009-06-08 11:40:00,1.5176,1.5178,1.51695,1.51745,2291500000.0
2009-06-08 11:45:00,1.5175,1.518,1.5173,1.5178,1904300001.0
2009-06-08 11:50:00,1.51785,1.5179,1.5168,1.51715,1927900002.0
2009-06-08 11:55:00,1.51705,1.5174,1.5164,1.5165,1836500001.0
2009-06-08 12:00:00,1.5166,1.5172,1.51645,1.517,2986499994.0
2009-06-08 12:05:00,1.517,1.51745,1.5169,1.5171,2568400001.0
2009-06-08 12:10:00,1.5171,1.51735,1.51695,1.5171,2387400002.0
2009-06-08 12:15:00,1.51715,1.5173,1.5164,1.5167,2155300005.0
2009-06-08 12:20:00,1.51675,1.51715,1.5157,1.51595,2614999996.0
2009-06-08 12:25:00,1.51595,1.5162,1.51555,1.5162,1690200003.0
2009-06-08 12:30:00,1.5162,1.51655,1.51605,1.5161,2478800006.0
2009-06-08 12:35:00,1.5161,1.5167,1.51605,1.5165,2542400001.0
2009-06-08 12:40:00,1.51645,1.5166,1.5161,1.5166,2568800006.0
2009-06-08 12:45:00,1.51655,1.51675,1.51625,1.51635,2356399998.0
2009-06-08 12:50:00,1.51635,1.51675,1.5163,1.5166,1821000000.0
2009-06-08 12:55:00,1.5166,1.5166,1.51605,1.5161,1108000000.0
2009-06-08 13:00:00,1.5161,1.51645,1.5159,1.51605,2174800000.0
2009-06-08 13:05:00,1.51605,1.51695,1.51595,1.5168,1856600001.0
2009-06-08 13:10:00,1.5168,1.5173,1.5167,1.5171,1751600000.0
2009-06-08 13:15:00,1.5171,1.51745,1.5166,1.5174,2751799998.0
2009-06-08 13:20:00,1.5174,1.5176,1.5172,1.5175,3052399999.0
2009-06-08 13:25:00,1.51755,1.51765,1.5172,1.5172,2526800004.0
2009-06-08 13:30:00,1.5172,1.51785,1.5172,1.5175,2323600001.0
2009-06-08 13:35:00,1.5175,1.5178,1.51715,1.5173,2580500003.0
2009-06-08 13:40:00,1.51735,1.51745,1.51685,1.51695,1760000003.0
2009-06-08 13:45:00,1.51695,1.5172,1.5168,1.5169,1815000000.0
2009-06-08 13:50:00,1.5169,1.51755,1.51675,1.51745,1823799999.0
2009-06-08 13:55:00,1.51745,1.51775,1.5173,1.5176,1309800000.0
2009-06-08 14:00:00,1.51755,1.5176,1.51715,1.5174,2973400002.0
2009-06-08 14:05:00,1.51745,1.51745,1.5166,1.51705,1539800001.0
2009-06-08 14:10:00,1.51705,1.51705,1.51645,1.5166,814000000.0
2009-06-08 14:15:00,1.51645,1.51695,1.5164,1.5165,1917800003.0
2009-06-08 14:20:00,1.5165,1.51685,1.5164,1.5167,1784000000.0
2009-06-08 14:25:00,1.5167,1.5171,1.51655,1.5168,977200001.0
2009-06-08 14:30:00,1.5168,1.51715,1.51675,1.517,1818400001.0
2009-06-08 14:35:00,1.517,1.5172,1.5169,1.517,1638800002.0
2009-06-08 14:40:00,1.517,1.51715,1.51645,1.51675,1539400001.0
2009-06-08 14:45:00,1.5168,1.517,1.51655,1.5168,1129500000.0
2009-06-08 14:50:00,1.5168,1.51695,1.51665,1.5168,976800001.0
2009-06-08 14:55:00,1.5168,1.5168,1.5166,1.5168,625100001.0
2009-06-08 15:00:00,1.5168,1.51695,1.51655,1.5168,1152600000.0
2009-06-08 15:05:00,1.5168,1.51695,1.5167,1.5169,1175800000.0
2009-06-08 15:10:00,1.51695,1.517,1.5167,1.5169,1156600000.0
2009-06-08 15:15:00,1.5169,1.517,1.51665,1.517,1450600000.0
2009-06-08 15:20:00,1.517,1.517,1.51605,1.5165,1908100000.0
2009-06-08 15:25:00,1.5165,1.5168,1.51635,1.5167,1572600000.0
2009-06-08 15:30:00,1.5167,1.517,1.51635,1.5168,1713200000.0
2009-06-08 15:35:00,1.5169,1.517,1.5166,1.51675,1430199998.0
2009-06-08 15:40:00,1.51675,1.51675,1.5163,1.5167,1947000000.0
2009-06-08 15:45:00,1.5167,1.5168,1.5164,1.51645,1607700001.0
2009-06-08 15:50:00,1.51645,1.5168,1.5162,1.5166,2084599999.0
2009-06-08 15:55:00,1.51655,1.51665,1.5161,1.5166,1757800001.0
2009-06-08 16:00:00,1.5165,1.5167,1.51625,1.51655,1897399998.0
2009-06-08 16:05:00,1.5165,1.51695,1.51615,1.5164,1804600000.0
2009-06-08 16:10:00,1.5164,1.5165,1.5162,1.51625,949600000.0
2009-06-08 16:15:00,1.51625,1.51645,1.5161,1.5162,1546400001.0
2009-06-08 16:20:00,1.5162,1.5165,1.51575,1.51585,1540300000.0
2009-06-08 16:25:00,1.51585,1.51675,1.51575,1.5167,1229800000.0
2009-06-08 16:30:00,1.5167,1.51675,1.51625,1.5165,1187100000.0
2009-06-08 16:35:00,1.5165,1.51665,1.51615,1.51645,1152599999.0
2009-06-08 16:40:00,1.51645,1.5166,1.5161,1.5162,1216200000.0
2009-06-08 16:45:00,1.5162,1.5164,1.51605,1.5163,953200000.0
2009-06-08 16:50:00,1.5163,1.5166,1.5162,1.51635,1294000000.0
2009-06-08 16:55:00,1.51635,1.5165,1.51615,1.51625,1786199998.0
2009-06-08 17:00:00,1.51625,1.5167,1.5162,1.51625,1331700003.0
2009-06-08 17:05:00,1.5163,1.5166,1.51615,1.5164,1497200000.0
2009-06-08 17:10:00,1.5164,1.51655,1.5163,1.5164,771800000.0
2009-06-08 17:15:00,1.51645,1.51665,1.51625,1.51635,2312000002.0
2009-06-08 17:20:00,1.51635,1.51665,1.51615,1.5166,2751400000.0
2009-06-08 17:25:00,1.5166,1.5167,1.51635,1.5166,2199400000.0
2009-06-08 17:30:00,1.5166,1.5173,1.5165,1.51725,2153599999.0
2009-06-08 17:35:00,1.51725,1.51725,1.5169,1.5171,2412199978.0
2009-06-08 17:40:00,1.5171,1.5172,1.51655,1.51705,2575399995.0
2009-06-08 17:45:00,1.51695,1.51725,1.51675,1.517,1729600001.0
2009-06-08 17:50:00,1.517,1.5171,1.51675,1.5168,2449899999.0
2009-06-08 17:55:00,1.5168,1.5173,1.5167,1.5173,849400000.0
2009-06-08 18:00:00,1.5173,1.5174,1.51685,1.517,1504200000.0
2009-06-08 18:05:00,1.517,1.51725,1.5169,1.517,770600000.0
2009-06-08 18:10:00,1.517,1.517,1.51655,1.51655,778000000.0
2009-06-08 18:15:00,1.5166,1.51715,1.5162,1.51695,1466200000.0
2009-06-08 18:20:00,1.517,1.51735,1.5168,1.51725,1723400003.0
2009-06-08 18:25:00,1.5173,1.518,1.5172,1.51785,2426200002.0
2009-06-08 18:30:00,1.51785,1.5182,1.5176,1.5181,2064700001.0
2009-06-08 18:35:00,1.51815,1.51815,1.51765,1.5179,2125999995.0
2009-06-08 18:40:00,1.51785,1.51825,1.51775,1.5182,1958999999.0
2009-06-08 18:45:00,1.5182,1.5182,1.5177,1.5178,1356000000.0
2009-06-08 18:50:00,1.5178,1.51835,1.51775,1.51815,1754600002.0
2009-06-08 18:55:00,1.5182,1.5184,1.518,1.5182,1975000004.0
2009-06-08 19:00:00,1.51835,1.5188,1.51815,1.51825,1718200000.0
2009-06-08 19:05:00,1.51825,1.5187,1.51815,1.51825,1472200000.0
2009-06-08 19:10:00,1.51825,1.5184,1.5182,1.5182,690000001.0
2009-06-08 19:15:00,1.5182,1.5183,1.51765,1.51785,521300000.0
2009-06-08 19:20:00,1.51795,1.518,1.5169,1.517,805199999.0
2009-06-08 19:25:00,1.51695,1.5173,1.5169,1.51725,1052600000.0
2009-06-08 19:30:00,1.5172,1.5173,1.51695,1.5172,736200000.0
2009-06-08 19:35:00,1.5172,1.5173,1.517,1.5171,790600000.0
2009-06-08 19:40:00,1.5171,1.5172,1.5165,1.5168,825800000.0
2009-06-08 19:45:00,1.51685,1.51725,1.51675,1.5168,987000000.0
2009-06-08 19:50:00,1.5168,1.51725,1.51675,1.5168,750600000.0
2009-06-08 19:55:00,1.51675,1.51695,1.51675,1.5168,399400000.0
2009-06-08 20:00:00,1.5168,1.5168,1.5166,1.51675,961200000.0
2009-06-08 20:05:00,1.5168,1.51695,1.51655,1.51675,858600001.0
2009-06-08 20:10:00,1.5168,1.5168,1.51655,1.51675,774800001.0
2009-06-08 20:15:00,1.51675,1.5169,1.51655,1.5169,1087600001.0
2009-06-08 20:20:00,1.5169,1.51695,1.5166,1.51675,769200000.0
2009-06-08 20:25:00,1.5168,1.5168,1.51655,1.5167,1222000000.0
2009-06-08 20:30:00,1.5167,1.51685,1.5165,1.51665,952600000.0
2009-06-08 20:35:00,1.51665,1.51685,1.5165,1.5167,729000000.0
2009-06-08 20:40:00,1.5167,1.5167,1.51645,1.51655,675400000.0
2009-06-08 20:45:00,1.51665,1.51665,1.51605,1.51635,1622200002.0
2009-06-08 20:50:00,1.51635,1.5167,1.51635,1.5164,871000000.0
2009-06-08 20:55:00,1.5164,1.51665,1.51635,1.51655,878600000.0
2009-06-08 21:00:00,1.5165,1.51695,1.51635,1.51685,599800000.0
2009-06-08 21:05:00,1.51685,1.5171,1.5165,1.5168,810799999.0
2009-06-08 21:10:00,1.5166,1.5167,1.516,1.51615,374200000.0
2009-06-08 21:15:00,1.5161,1.5165,1.51605,1.5165,362400000.0
2009-06-08 21:20:00,1.5165,1.5168,1.5162,1.5166,1145800001.0
2009-06-08 21:25:00,1.51665,1.517,1.5165,1.51675,1241000000.0
2009-06-08 21:30:00,1.51675,1.5172,1.5165,1.51665,1100400000.0
2009-06-08 21:35:00,1.5167,1.5172,1.51625,1.51715,730400000.0
2009-06-08 21:40:00,1.5171,1.51715,1.5169,1.5171,524000000.0
2009-06-08 21:45:00,1.51705,1.51715,1.5168,1.51705,767800000.0
2009-06-08 21:50:00,1.51705,1.51715,1.51675,1.5169,505600000.0
2009-06-08 21:55:00,1.517,1.51725,1.5168,1.51715,459600000.0
2009-06-08 22:00:00,1.51715,1.51725,1.517,1.51705,293600000.0
2009-06-08 22:05:00,1.5171,1.51735,1.51695,1.5171,496000000.0
2009-06-08 22:10:00,1.5171,1.5173,1.51695,1.51715,218200000.0
2009-06-08 22:15:00,1.51715,1.5174,1.5169,1.517,167200000.0
2009-06-08 22:20:00,1.51705,1.51755,1.51695,1.51695,284800000.0
2009-06-08 22:25:00,1.51705,1.51725,1.51695,1.5171,328600000.0
2009-06-08 22:30:00,1.5171,1.51745,1.517,1.5171,173496003.0
2009-06-08 22:35:00,1.51715,1.5174,1.5169,1.517,604400000.0
2009-06-08 22:40:00,1.51695,1.51755,1.51695,1.51705,487600000.0
2009-06-08 22:45:00,1.517,1.51715,1.51646,1.5168,255200000.0
2009-06-08 22:50:00,1.5168,1.5169,1.51662,1.51685,269200000.0
2009-06-08 22:55:00,1.5169,1.517,1.5167,1.51685,308800000.0
2009-06-08 23:00:00,1.51685,1.51778,1.51645,1.5166,64200000.0
2009-06-08 23:05:00,1.5166,1.517,1.51655,1.51695,87000000.0
2009-06-08 23:10:00,1.51685,1.5169,1.5166,1.51675,86600000.0
2009-06-08 23:15:00,1.51675,1.51718,1.5166,1.5169,590800000.0
2009-06-08 23:20:00,1.51706,1.51718,1.51654,1.5171,406400000.0
2009-06-08 23:25:00,1.51705,1.51705,1.51695,1.51705,65600000.0
2009-06-08 23:30:00,1.51705,1.51735,1.51695,1.51695,153000000.0
2009-06-08 23:35:00,1.5169,1.517,1.51679,1.517,106400000.0
2009-06-08 23:40:00,1.517,1.517,1.51639,1.5169,513800000.0
2009-06-08 23:45:00,1.5168,1.517,1.51649,1.51685,728400000.0
2009-06-08 23:50:00,1.51708,1.5172,1.51697,1.51703,426800001.0
2009-06-08 23:55:00,1.5168,1.5174,1.51674,1.5174,427200003.0
2009-06-09 00:00:00,1.51735,1.5174,1.517,1.517,362400000.0
2009-06-09 00:05:00,1.51705,1.5171,1.51635,1.5168,238800000.0
2009-06-09 00:10:00,1.5168,1.51755,1.5168,1.51715,106600000.0
2009-06-09 00:15:00,1.51715,1.51745,1.5169,1.5172,332400000.0
2009-06-09 00:20:00,1.5172,1.51795,1.5167,1.51725,384600000.0
2009-06-09 00:25:00,1.51725,1.51785,1.5172,1.5174,182800000.0
2009-06-09 00:30:00,1.51745,1.5179,1.51715,1.5175,652200000.0
2009-06-09 00:35:00,1.5175,1.51765,1.5175,1.5175,172600000.0
2009-06-09 00:40:00,1.5175,1.5176,1.5174,1.5175,212000000.0
2009-06-09 00:45:00,1.51745,1.5178,1.51745,1.5177,106799996.0
2009-06-09 00:50:00,1.5177,1.5178,1.51685,1.5169,683400000.0
2009-06-09 00:55:00,1.517,1.5171,1.51685,1.517,156600000.0
2009-06-09 01:00:00,1.5169,1.51765,1.5169,1.51765,743200000.0
2009-06-09 01:05:00,1.51765,1.5178,1.51722,1.51765,343000000.0
2009-06-09 01:10:00,1.51765,1.51825,1.51765,1.5178,634400000.0
2009-06-09 01:15:00,1.5178,1.5178,1.51765,1.51775,224200000.0
2009-06-09 01:20:00,1.51775,1.518,1.5173,1.51765,738600000.0
2009-06-09 01:25:00,1.5175,1.518,1.5171,1.518,700800000.0
2009-06-09 01:30:00,1.51795,1.51805,1.5176,1.51765,710800000.0
2009-06-09 01:35:00,1.51765,1.51775,1.51745,1.5175,719200003.0
2009-06-09 01:40:00,1.5175,1.5177,1.5175,1.5176,648200000.0
2009-06-09 01:45:00,1.5176,1.51785,1.5176,1.5176,1454399998.0
2009-06-09 01:50:00,1.5176,1.5177,1.5175,1.5176,731000001.0
2009-06-09 01:55:00,1.5176,1.51795,1.5175,1.51775,695400000.0
2009-06-09 02:00:00,1.51775,1.51815,1.5176,1.51775,1357200000.0
2009-06-09 02:05:00,1.51775,1.5182,1.51735,1.5178,995600000.0
2009-06-09 02:10:00,1.5178,1.5179,1.5177,1.51785,978000000.0
2009-06-09 02:15:00,1.51785,1.5181,1.5176,1.51805,1055400000.0
2009-06-09 02:20:00,1.5181,1.5181,1.51795,1.51805,230400000.0
2009-06-09 02:25:00,1.518,1.51815,1.5179,1.5181,420600000.0
2009-06-09 02:30:00,1.51805,1.5183,1.5179,1.51815,1273400000.0
2009-06-09 02:35:00,1.51815,1.51835,1.51795,1.51805,520600000.0
2009-06-09 02:40:00,1.5181,1.51815,1.51782,1.51795,562000000.0
2009-06-09 02:45:00,1.51795,1.5184,1.5179,1.5183,878200000.0
2009-06-09 02:50:00,1.5183,1.51835,1.51815,1.5182,435400000.0
2009-06-09 02:55:00,1.5182,1.51825,1.51795,1.518,1026200000.0
2009-06-09 03:00:00,1.518,1.5181,1.5175,1.51781,370600000.0
2009-06-09 03:05:00,1.5178,1.5181,1.51746,1.518,404800000.0
2009-06-09 03:10:00,1.51795,1.5181,1.5177,1.5177,890200000.0
2009-06-09 03:15:00,1.5178,1.51805,1.5177,1.51785,415600000.0
2009-06-09 03:20:00,1.51785,1.5181,1.5178,1.51785,867400000.0
2009-06-09 03:25:00,1.518,1.51825,1.5179,1.51805,406000000.0
2009-06-09 03:30:00,1.51805,1.51815,1.51795,1.5181,403800000.0
2009-06-09 03:35:00,1.5181,1.5181,1.518,1.518,181600001.0
2009-06-09 03:40:00,1.5181,1.51815,1.518,1.51815,137000000.0
2009-06-09 03:45:00,1.51815,1.5183,1.5175,1.5182,652999999.0
2009-06-09 03:50:00,1.5182,1.5182,1.51815,1.5182,238200000.0
2009-06-09 03:55:00,1.51815,1.51835,1.51815,1.5182,1176200003.0
2009-06-09 04:00:00,1.5182,1.5184,1.518,1.51805,1109000002.0
2009-06-09 04:05:00,1.5181,1.5183,1.51795,1.51795,616800000.0
2009-06-09 04:10:00,1.518,1.5181,1.5174,1.5179,841400001.0
2009-06-09 04:15:00,1.5179,1.51825,1.5178,1.51825,976400000.0
2009-06-09 04:20:00,1.51815,1.51835,1.5179,1.5182,538600000.0
2009-06-09 04:25:00,1.51815,1.51815,1.5177,1.51775,789200000.0
2009-06-09 04:30:00,1.51775,1.51825,1.51775,1.5181,745000000.0
2009-06-09 04:35:00,1.5181,1.51815,1.51775,1.5178,575000000.0
2009-06-09 04:40:00,1.51785,1.51785,1.5177,1.51775,568400000.0
2009-06-09 04:45:00,1.5178,1.518,1.51775,1.51775,338200000.0
2009-06-09 04:50:00,1.5178,1.5181,1.51755,1.51765,1151400000.0
2009-06-09 04:55:00,1.51765,1.5179,1.51755,1.51765,695800000.0
2009-06-09 05:00:00,1.51765,1.51795,1.51755,1.51755,511800000.0
2009-06-09 05:05:00,1.5176,1.5176,1.51737,1.51743,276800000.0
2009-06-09 05:10:00,1.51755,1.5178,1.51745,1.5176,574200000.0
2009-06-09 05:15:00,1.5176,1.5177,1.51695,1.51715,811400000.0
2009-06-09 05:20:00,1.51715,1.51745,1.51715,1.5174,867800000.0
2009-06-09 05:25:00,1.5174,1.51775,1.51715,1.51765,1309799998.0
2009-06-09 05:30:00,1.51765,1.51815,1.5176,1.51775,1182399998.0
2009-06-09 05:35:00,1.5178,1.51785,1.5177,1.5178,447600000.0
2009-06-09 05:40:00,1.5178,1.51785,1.5175,1.5177,740400000.0
2009-06-09 05:45:00,1.51765,1.5182,1.51755,1.51765,850400000.0
2009-06-09 05:50:00,1.5177,1.5177,1.51735,1.51745,572800000.0
2009-06-09 05:55:00,1.51755,1.51755,1.51705,1.5171,669400000.0
2009-06-09 06:00:00,1.5171,1.5175,1.5171,1.51735,834400000.0
2009-06-09 06:05:00,1.51735,1.5175,1.5173,1.5174,390800000.0
2009-06-09 06:10:00,1.51745,1.5175,1.5173,1.51735,436200000.0
2009-06-09 06:15:00,1.51735,1.5174,1.51715,1.5173,532600000.0
2009-06-09 06:20:00,1.5173,1.51735,1.51685,1.51695,778600000.0
2009-06-09 06:25:00,1.51695,1.51715,1.51685,1.51715,862400000.0
2009-06-09 06:30:00,1.51715,1.5172,1.51695,1.51695,667400000.0
2009-06-09 06:35:00,1.51695,1.51705,1.5165,1.51665,477000000.0
2009-06-09 06:40:00,1.51665,1.51695,1.51665,1.5168,456000000.0
2009-06-09 06:45:00,1.51685,1.51705,1.5168,1.51705,154600000.0
2009-06-09 06:50:00,1.51705,1.5172,1.5169,1.517,435200000.0
2009-06-09 06:55:00,1.517,1.51715,1.51685,1.517,441000000.0
2009-06-09 07:00:00,1.517,1.5171,1.51695,1.51705,417200000.0
2009-06-09 07:05:00,1.51705,1.51745,1.517,1.5173,529400000.0
2009-06-09 07:10:00,1.5173,1.51745,1.51715,1.51725,461000000.0
2009-06-09 07:15:00,1.51725,1.5174,1.5172,1.51725,537800000.0
2009-06-09 07:20:00,1.51725,1.51755,1.51715,1.5175,550200000.0
2009-06-09 07:25:00,1.5175,1.5177,1.5173,1.51745,754600000.0
2009-06-09 07:30:00,1.51745,1.51775,1.51735,1.5175,946200000.0
2009-06-09 07:35:00,1.51755,1.5178,1.51735,1.51745,531800000.0
2009-06-09 07:40:00,1.51745,1.51775,1.51725,1.51725,817600000.0
2009-06-09 07:45:00,1.5174,1.51745,1.51705,1.51745,652200000.0
2009-06-09 07:50:00,1.51745,1.51755,1.51715,1.51725,783000000.0
2009-06-09 07:55:00,1.51735,1.51755,1.51715,1.5174,983000000.0
2009-06-09 08:00:00,1.51735,1.51745,1.5171,1.5171,1504192006.0
2009-06-09 08:05:00,1.5171,1.51745,1.51705,1.5172,1623392006.0
2009-06-09 08:10:00,1.5172,1.5175,1.51715,1.5173,1644200000.0
2009-06-09 08:15:00,1.5173,1.5174,1.51705,1.51725,1180600000.0
2009-06-09 08:20:00,1.5172,1.5175,1.5171,1.5172,1732600000.0
2009-06-09 08:25:00,1.51725,1.5179,1.51725,1.51755,665400000.0
2009-06-09 08:30:00,1.5175,1.51775,1.5174,1.51765,550000000.0
2009-06-09 08:35:00,1.51765,1.51825,1.5175,1.5181,2859000000.0
2009-06-09 08:40:00,1.5181,1.5184,1.5178,1.5178,1850900006.0
2009-06-09 08:45:00,1.51785,1.51795,1.51615,1.5163,2016000000.0
2009-06-09 08:50:00,1.5163,1.51675,1.51615,1.5163,2471799990.0
2009-06-09 08:55:00,1.5163,1.51675,1.5162,1.5164,2972900001.0
2009-06-09 09:00:00,1.5164,1.51675,1.5161,1.5163,2185000000.0
2009-06-09 09:05:00,1.5163,1.5167,1.5163,1.5165,2250799999.0
2009-06-09 09:10:00,1.5165,1.517,1.51625,1.5163,2326399999.0
2009-06-09 09:15:00,1.5163,1.51735,1.51615,1.51715,2318799996.0
2009-06-09 09:20:00,1.5171,1.5178,1.517,1.51755,2110699994.0
2009-06-09 09:25:00,1.51755,1.5181,1.5174,1.51775,2219899999.0
2009-06-09 09:30:00,1.51775,1.51835,1.51715,1.5183,2452100000.0
2009-06-09 09:35:00,1.5183,1.5186,1.5179,1.518,2417399999.0
2009-06-09 09:40:00,1.518,1.5182,1.5176,1.5177,1117999999.0
2009-06-09 09:45:00,1.5177,1.51775,1.51695,1.51705,1736599998.0
2009-06-09 09:50:00,1.51705,1.5173,1.5168,1.517,1899599996.0
2009-06-09 09:55:00,1.517,1.51725,1.5166,1.5171,2354999998.0
2009-06-09 10:00:00,1.5171,1.5172,1.51685,1.517,1903800000.0
2009-06-09 10:05:00,1.517,1.5173,1.5169,1.5171,1990400001.0
2009-06-09 10:10:00,1.51695,1.5171,1.5167,1.5169,1288799999.0
2009-06-09 10:15:00,1.5169,1.51695,1.5165,1.5166,2641400006.0
2009-06-09 10:20:00,1.5166,1.5168,1.51635,1.5166,1673800009.0
2009-06-09 10:25:00,1.51655,1.51675,1.51615,1.5163,1436799998.0
2009-06-09 10:30:00,1.51625,1.5167,1.51625,1.51655,1271799996.0
2009-06-09 10:35:00,1.51655,1.51665,1.51615,1.5165,1543700000.0
2009-06-09 10:40:00,1.5165,1.5168,1.5163,1.5168,2148400004.0
2009-06-09 10:45:00,1.51675,1.51685,1.51665,1.5167,1465600000.0
2009-06-09 10:50:00,1.5167,1.51685,1.51665,1.5168,1107800004.0
2009-06-09 10:55:00,1.5168,1.5169,1.51625,1.51635,1947200001.0
2009-06-09 11:00:00,1.51635,1.51645,1.51605,1.5163,2091800000.0
2009-06-09 11:05:00,1.5163,1.5165,1.5162,1.5165,1768599997.0
2009-06-09 11:10:00,1.5164,1.5165,1.51595,1.516,3614000007.0
2009-06-09 11:15:00,1.516,1.51625,1.51595,1.5161,2331600000.0
2009-06-09 11:20:00,1.5161,1.5162,1.51575,1.51585,2392500007.0
2009-06-09 11:25:00,1.51585,1.51605,1.5157,1.51585,2516199995.0
2009-06-09 11:30:00,1.5159,1.51615,1.5158,1.51585,1486196002.0
2009-06-09 11:35:00,1.51585,1.5161,1.5157,1.51595,1186000002.0
2009-06-09 11:40:00,1.51595,1.51615,1.51575,1.5161,1626800000.0
2009-06-09 11:45:00,1.5161,1.5162,1.51585,1.5161,1936200001.0
2009-06-09 11:50:00,1.5161,1.51615,1.5157,1.5158,1433400000.0
2009-06-09 11:55:00,1.5158,1.5161,1.5157,1.51595,1165200000.0
2009-06-09 12:00:00,1.51595,1.516,1.51575,1.5158,651400000.0
2009-06-09 12:05:00,1.51575,1.51625,1.51575,1.5161,2644199997.0
2009-06-09 12:10:00,1.5161,1.51635,1.51585,1.5161,1872200002.0
2009-06-09 12:15:00,1.5161,1.51635,1.5159,1.516,1614400004.0
2009-06-09 12:20:00,1.51595,1.51625,1.51575,1.516,1579000002.0
2009-06-09 12:25:00,1.516,1.5162,1.51575,1.5161,2011599995.0
2009-06-09 12:30:00,1.51615,1.5162,1.5158,1.516,1909200000.0
2009-06-09 12:35:00,1.51595,1.5166,1.51585,1.5164,2833599998.0
2009-06-09 12:40:00,1.5164,1.5166,1.5162,1.5165,2083799999.0
2009-06-09 12:45:00,1.5165,1.5168,1.51645,1.5166,731799999.0
2009-06-09 12:50:00,1.5165,1.51675,1.51635,1.51665,1269800000.0
2009-06-09 12:55:00,1.51665,1.51665,1.51625,1.5165,2173999990.0
2009-06-09 13:00:00,1.5165,1.51675,1.51635,1.5165,1782000000.0
2009-06-09 13:05:00,1.5165,1.5166,1.5163,1.5164,1917600000.0
2009-06-09 13:10:00,1.5164,1.5167,1.51635,1.5166,1884600000.0
2009-06-09 13:15:00,1.51655,1.5167,1.5164,1.5164,2230600000.0
2009-06-09 13:20:00,1.5164,1.51655,1.51615,1.5162,1646600000.0
2009-06-09 13:25:00,1.51625,1.51705,1.51625,1.51685,2356000001.0
2009-06-09 13:30:00,1.517,1.5172,1.51645,1.5167,2938500000.0
2009-06-09 13:35:00,1.5167,1.5171,1.5166,1.5168,2077800000.0
2009-06-09 13:40:00,1.51675,1.5171,1.5167,1.5169,2238200000.0
2009-06-09 13:45:00,1.5169,1.5172,1.51665,1.517,2828600003.0
2009-06-09 13:50:00,1.517,1.51705,1.5157,1.516,3128400001.0
2009-06-09 13:55:00,1.516,1.51665,1.51585,1.5165,2125600000.0
2009-06-09 14:00:00,1.5165,1.517,1.51635,1.5168,2175000001.0
2009-06-09 14:05:00,1.5168,1.51695,1.51635,1.5169,1627800001.0
2009-06-09 14:10:00,1.5169,1.5169,1.51565,1.516,1515600001.0
2009-06-09 14:15:00,1.516,1.5167,1.51575,1.51665,2262200000.0
2009-06-09 14:20:00,1.5167,1.5169,1.5164,1.5167,1119800002.0
2009-06-09 14:25:00,1.51665,1.51695,1.51615,1.5165,2515799995.0
2009-06-09 14:30:00,1.51655,1.5166,1.5161,1.51635,2198800003.0
2009-06-09 14:35:00,1.51635,1.5166,1.5163,1.51645,1610200000.0
2009-06-09 14:40:00,1.51645,1.51675,1.5164,1.51665,2193799999.0
2009-06-09 14:45:00,1.51655,1.5168,1.51645,1.5167,2209600002.0
2009-06-09 14:50:00,1.5167,1.51705,1.51625,1.5166,2478296004.0
2009-06-09 14:55:00,1.5166,1.5167,1.51635,1.51645,1339000003.0
2009-06-09 15:00:00,1.51645,1.51655,1.51625,1.51625,2296000011.0
2009-06-09 15:05:00,1.51635,1.5164,1.51495,1.5153,3095300005.0
2009-06-09 15:10:00,1.5153,1.51605,1.51495,1.5158,2643000000.0
2009-06-09 15:15:00,1.5159,1.5161,1.51545,1.51595,2902200000.0
2009-06-09 15:20:00,1.51595,1.5161,1.51545,1.5156,1894800000.0
2009-06-09 15:25:00,1.5156,1.5162,1.51555,1.51605,2394699998.0
2009-06-09 15:30:00,1.51605,1.5161,1.51555,1.5156,2649800000.0
2009-06-09 15:35:00,1.5156,1.516,1.51555,1.51555,2004000000.0
2009-06-09 15:40:00,1.5156,1.5158,1.5154,1.5155,2915100005.0
2009-06-09 15:45:00,1.5155,1.51605,1.5155,1.5159,2126500000.0
2009-06-09 15:50:00,1.5159,1.51595,1.5153,1.5158,1769900000.0
2009-06-09 15:55:00,1.51585,1.5159,1.51535,1.5158,1186600002.0
2009-06-09 16:00:00,1.5158,1.51595,1.5153,1.5154,2045800003.0
2009-06-09 16:05:00,1.5154,1.51575,1.51525,1.51545,1621800003.0
2009-06-09 16:10:00,1.51545,1.5156,1.51525,1.51535,2059000000.0
2009-06-09 16:15:00,1.51535,1.51575,1.51535,1.5156,1975600000.0
2009-06-09 16:20:00,1.5156,1.5158,1.5154,1.5154,2225000001.0
2009-06-09 16:25:00,1.5154,1.5157,1.51535,1.51565,1909199998.0
2009-06-09 16:30:00,1.51565,1.5158,1.51545,1.51555,1562600003.0
2009-06-09 16:35:00,1.51555,1.5156,1.51535,1.5156,1121400000.0
2009-06-09 16:40:00,1.5156,1.5162,1.51555,1.51605,1201000000.0
2009-06-09 16:45:00,1.51605,1.5164,1.51595,1.51635,2064000000.0
2009-06-09 16:50:00,1.51625,1.51655,1.5161,1.5164,2044000001.0
2009-06-09 16:55:00,1.5164,1.517,1.51635,1.51695,2010400002.0
2009-06-09 17:00:00,1.51695,1.5171,1.5167,1.5169,2289300006.0
2009-06-09 17:05:00,1.5169,1.517,1.51665,1.5168,1002800000.0
2009-06-09 17:10:00,1.51685,1.517,1.51655,1.5167,1597800001.0
2009-06-09 17:15:00,1.5167,1.51705,1.51665,1.51695,1881400000.0
2009-06-09 17:20:00,1.5169,1.5172,1.51675,1.51705,2089700002.0
2009-06-09 17:25:00,1.51705,1.5174,1.517,1.5172,1451599999.0
2009-06-09 17:30:00,1.5172,1.51745,1.5172,1.5174,877600000.0
2009-06-09 17:35:00,1.5174,1.51745,1.5165,1.5166,1083700000.0
2009-06-09 17:40:00,1.5166,1.51695,1.51655,1.5167,1195799999.0
2009-06-09 17:45:00,1.5167,1.5168,1.51655,1.5166,1078600000.0
2009-06-09 17:50:00,1.5166,1.5168,1.51655,1.5167,1454600001.0
2009-06-09 17:55:00,1.51675,1.51695,1.51675,1.51675,331000000.0
2009-06-09 18:00:00,1.5168,1.517,1.51675,1.51695,940000000.0
2009-06-09 18:05:00,1.51695,1.517,1.51645,1.5165,1473000001.0
2009-06-09 18:10:00,1.5165,1.5167,1.5165,1.5166,705400000.0
2009-06-09 18:15:00,1.5166,1.5169,1.51655,1.5168,582600000.0
2009-06-09 18:20:00,1.51675,1.5169,1.51645,1.51685,892696004.0
2009-06-09 18:25:00,1.5169,1.517,1.51685,1.51695,920000031.0
2009-06-09 18:30:00,1.51695,1.51695,1.51665,1.51685,1448800016.0
2009-06-09 18:35:00,1.51685,1.5169,1.51675,1.5168,734400001.0
2009-06-09 18:40:00,1.51675,1.51675,1.5165,1.51655,1936600000.0
2009-06-09 18:45:00,1.51655,1.5168,1.51655,1.5166,1242600000.0
2009-06-09 18:50:00,1.5166,1.51665,1.51655,1.5166,1341000000.0
2009-06-09 18:55:00,1.5166,1.5166,1.51645,1.5165,650400000.0
2009-06-09 19:00:00,1.5165,1.5167,1.51645,1.5165,1484400000.0
2009-06-09 19:05:00,1.5165,1.51665,1.51645,1.5166,1008200000.0
2009-06-09 19:10:00,1.5165,1.5167,1.51605,1.5161,1831900002.0
2009-06-09 19:15:00,1.5161,1.5166,1.5161,1.5165,961600000.0
2009-06-09 19:20:00,1.5165,1.51655,1.5164,1.5164,681800000.0
2009-06-09 19:25:00,1.5164,1.5165,1.5164,1.5164,644400000.0
2009-06-09 19:30:00,1.5164,1.5165,1.5164,1.5164,357000000.0
2009-06-09 19:35:00,1.51635,1.5164,1.5162,1.5163,1458200000.0
2009-06-09 19:40:00,1.51625,1.5163,1.51615,1.5162,1445800000.0
2009-06-09 19:45:00,1.5162,1.5163,1.51615,1.5162,1344600000.0
2009-06-09 19:50:00,1.5162,1.5165,1.5162,1.5164,713200000.0
2009-06-09 19:55:00,1.51635,1.517,1.51635,1.517,986200000.0
2009-06-09 20:00:00,1.517,1.5174,1.51695,1.51725,954000000.0
2009-06-09 20:05:00,1.5173,1.51765,1.517,1.51725,1323300000.0
2009-06-09 20:10:00,1.51725,1.5174,1.51685,1.5173,1356100001.0
2009-06-09 20:15:00,1.5174,1.5175,1.5171,1.5174,1852600000.0
2009-06-09 20:20:00,1.5174,1.518,1.51735,1.5178,2102900000.0
2009-06-09 20:25:00,1.5178,1.518,1.51725,1.5177,1869200003.0
2009-06-09 20:30:00,1.51765,1.5178,1.51685,1.51735,2136200000.0
2009-06-09 20:35:00,1.51735,1.51765,1.51705,1.51745,2288400000.0
2009-06-09 20:40:00,1.51745,1.5177,1.5172,1.51725,2450600001.0
2009-06-09 20:45:00,1.5173,1.5176,1.51705,1.5175,1623400001.0
2009-06-09 20:50:00,1.5176,1.51765,1.51735,1.51755,1297199996.0
2009-06-09 20:55:00,1.51745,1.51765,1.5173,1.51755,1563200001.0
2009-06-09 21:00:00,1.5175,1.51785,1.51745,1.5176,783200001.0
2009-06-09 21:05:00,1.5176,1.5176,1.5172,1.5173,939200000.0
2009-06-09 21:10:00,1.5173,1.51755,1.51715,1.51735,835799999.0
2009-06-09 21:15:00,1.5173,1.5175,1.5172,1.5172,1091800000.0
2009-06-09 21:20:00,1.5172,1.51735,1.5172,1.5173,899800003.0
2009-06-09 21:25:00,1.5173,1.51745,1.5171,1.51725,1117600000.0
2009-06-09 21:30:00,1.51725,1.5175,1.5171,1.5171,995600000.0
2009-06-09 21:35:00,1.5171,1.5173,1.51705,1.5172,523800000.0
2009-06-09 21:40:00,1.5172,1.5172,1.5171,1.5171,159000000.0
2009-06-09 21:45:00,1.5171,1.5172,1.51695,1.51705,276300000.0
2009-06-09 21:50:00,1.51705,1.51705,1.51651,1.51705,172000000.0
2009-06-09 21:55:00,1.51705,1.5171,1.5165,1.5169,418996004.0
2009-06-09 22:00:00,1.5169,1.51715,1.51685,1.5169,258000000.0
2009-06-09 22:05:00,1.5169,1.5171,1.5169,1.517,225099999.0
2009-06-09 22:10:00,1.51695,1.5171,1.51695,1.517,164800000.0
2009-06-09 22:15:00,1.5171,1.51725,1.51695,1.51705,406199998.0
2009-06-09 22:20:00,1.51705,1.5171,1.51633,1.51666,224400000.0
2009-06-09 22:25:00,1.5169,1.5169,1.5166,1.5166,59600000.0
2009-06-09 22:30:00,1.5166,1.517,1.51655,1.51655,402900000.0
2009-06-09 22:35:00,1.51655,1.51685,1.5164,1.5165,229800000.0
2009-06-09 22:40:00,1.51655,1.5168,1.51645,1.5166,229200000.0
2009-06-09 22:45:00,1.51655,1.51675,1.51624,1.51675,302800000.0
2009-06-09 22:50:00,1.51675,1.517,1.5167,1.51695,138000000.0
2009-06-09 22:55:00,1.5169,1.51705,1.5167,1.5168,550900000.0
2009-06-09 23:00:00,1.5169,1.51705,1.51675,1.51685,268200000.0
2009-06-09 23:05:00,1.51695,1.517,1.5168,1.51695,69400000.0
2009-06-09 23:10:00,1.51695,1.51695,1.5166,1.5166,124400000.0
2009-06-09 23:15:00,1.5166,1.51685,1.5165,1.5167,291800000.0
2009-06-09 23:20:00,1.5167,1.51675,1.51665,1.51675,191200000.0
2009-06-09 23:25:00,1.5167,1.5169,1.51641,1.51641,313800000.0
2009-06-09 23:30:00,1.51655,1.51675,1.51645,1.5165,351400000.0
2009-06-09 23:35:00,1.5165,1.51675,1.5165,1.51665,329200000.0
2009-06-09 23:40:00,1.51665,1.51685,1.5164,1.51657,568800000.0
2009-06-09 23:45:00,1.51675,1.51685,1.5166,1.5166,288400000.0
2009-06-09 23:50:00,1.51665,1.51665,1.5166,1.51665,244000000.0
2009-06-09 23:55:00,1.51665,1.51695,1.5161,1.51675,465800000.0
2009-06-10 00:00:00,1.5165,1.5169,1.5162,1.5162,266600000.0
2009-06-10 00:05:00,1.5166,1.51675,1.51616,1.51675,47600000.0
2009-06-10 00:10:00,1.5168,1.51705,1.5165,1.51675,342000000.0
2009-06-10 00:15:00,1.5168,1.51685,1.51653,1.51685,214000000.0
2009-06-10 00:20:00,1.51695,1.5171,1.51655,1.51655,155400000.0
2009-06-10 00:25:00,1.51645,1.5169,1.51625,1.5167,115200000.0
2009-06-10 00:30:00,1.5167,1.51685,1.51665,1.5168,46400000.0
2009-06-10 00:35:00,1.51675,1.51705,1.51648,1.51685,369200000.0
2009-06-10 00:40:00,1.5169,1.51705,1.5169,1.517,28800000.0
2009-06-10 00:45:00,1.5169,1.51695,1.5167,1.5168,126800000.0
2009-06-10 00:50:00,1.51675,1.51735,1.51675,1.5168,428800000.0
2009-06-10 00:55:00,1.51675,1.51705,1.51655,1.5168,497000000.0
2009-06-10 01:00:00,1.5168,1.51745,1.5166,1.5168,430000000.0
2009-06-10 01:05:00,1.5168,1.51695,1.5167,1.5168,221800000.0
2009-06-10 01:10:00,1.5168,1.5169,1.51665,1.5168,235800000.0
2009-06-10 01:15:00,1.5169,1.5172,1.5168,1.51695,237800000.0
2009-06-10 01:20:00,1.51695,1.51705,1.5168,1.5168,149400000.0
2009-06-10 01:25:00,1.51685,1.51715,1.51675,1.5169,269400000.0
2009-06-10 01:30:00,1.5169,1.51715,1.5169,1.517,255400000.0
2009-06-10 01:35:00,1.517,1.51705,1.5165,1.51665,367200000.0
2009-06-10 01:40:00,1.51665,1.5167,1.51645,1.51655,432800000.0
2009-06-10 01:45:00,1.51655,1.51675,1.51613,1.5167,349000000.0
2009-06-10 01:50:00,1.5167,1.517,1.51665,1.51695,365200000.0
2009-06-10 01:55:00,1.517,1.5172,1.517,1.51705,338600000.0
2009-06-10 02:00:00,1.51705,1.5174,1.51675,1.5168,996200000.0
2009-06-10 02:05:00,1.5169,1.51715,1.5168,1.51685,870000001.0
2009-06-10 02:10:00,1.51685,1.51705,1.5165,1.5167,855000000.0
2009-06-10 02:15:00,1.5167,1.51705,1.51665,1.517,334800000.0
2009-06-10 02:20:00,1.517,1.5172,1.5167,1.51675,1577200001.0
2009-06-10 02:25:00,1.51685,1.5172,1.51675,1.51695,602200000.0
2009-06-10 02:30:00,1.517,1.5171,1.5165,1.51655,703200000.0
2009-06-10 02:35:00,1.51655,1.51675,1.51645,1.51665,1365800000.0
2009-06-10 02:40:00,1.51665,1.51685,1.5165,1.51675,1055200000.0
2009-06-10 02:45:00,1.51675,1.51685,1.5167,1.51685,269000000.0
2009-06-10 02:50:00,1.51685,1.51685,1.5166,1.51665,911000000.0
2009-06-10 02:55:00,1.51675,1.51695,1.51655,1.5166,655600000.0
2009-06-10 03:00:00,1.5166,1.51735,1.51655,1.51725,1384000000.0
2009-06-10 03:05:00,1.51725,1.51735,1.51675,1.51695,1115800000.0
2009-06-10 03:10:00,1.517,1.5172,1.5169,1.5171,1380400000.0
2009-06-10 03:15:00,1.5171,1.51725,1.51705,1.5171,799000000.0
2009-06-10 03:20:00,1.51715,1.5172,1.517,1.51715,830600000.0
2009-06-10 03:25:00,1.51715,1.51725,1.5166,1.51675,947600000.0
2009-06-10 03:30:00,1.51665,1.517,1.51655,1.51685,835400000.0
2009-06-10 03:35:00,1.51685,1.5169,1.51645,1.51675,1128600000.0
2009-06-10 03:40:00,1.51675,1.51685,1.51665,1.51665,976800000.0
2009-06-10 03:45:00,1.51665,1.51695,1.51665,1.51685,503800000.0
2009-06-10 03:50:00,1.5168,1.51685,1.51655,1.51655,977000001.0
2009-06-10 03:55:00,1.51655,1.5167,1.51655,1.51665,407400000.0
2009-06-10 04:00:00,1.51665,1.51685,1.51655,1.5168,710000000.0
2009-06-10 04:05:00,1.51685,1.51685,1.51635,1.5164,613800000.0
2009-06-10 04:10:00,1.5164,1.5167,1.51635,1.51665,579200000.0
2009-06-10 04:15:00,1.51665,1.51685,1.5166,1.5167,793600000.0
2009-06-10 04:20:00,1.5167,1.517,1.5166,1.51685,852800000.0
2009-06-10 04:25:00,1.5169,1.51705,1.5167,1.5168,733800002.0
2009-06-10 04:30:00,1.51685,1.517,1.51675,1.51695,647800000.0
2009-06-10 04:35:00,1.51695,1.51705,1.51675,1.51685,1156800000.0
2009-06-10 04:40:00,1.51685,1.51715,1.51675,1.5171,1096000006.0
2009-06-10 04:45:00,1.5171,1.5172,1.5168,1.51685,801200001.0
2009-06-10 04:50:00,1.5168,1.517,1.51675,1.51685,327000000.0
2009-06-10 04:55:00,1.51695,1.5174,1.51685,1.5174,995200000.0
2009-06-10 05:00:00,1.51745,1.51745,1.5171,1.51715,459000000.0
2009-06-10 05:05:00,1.5171,1.5173,1.51705,1.51705,531000000.0
2009-06-10 05:10:00,1.5171,1.5172,1.51705,1.5172,564600000.0
2009-06-10 05:15:00,1.5172,1.51745,1.5171,1.5172,293000000.0
2009-06-10 05:20:00,1.51725,1.51765,1.5171,1.51735,1247800000.0
2009-06-10 05:25:00,1.51735,1.51755,1.5173,1.51755,402400001.0
2009-06-10 05:30:00,1.51755,1.5176,1.5175,1.51755,136000000.0
2009-06-10 05:35:00,1.51755,1.51765,1.5175,1.5175,197200000.0
2009-06-10 05:40:00,1.5175,1.51755,1.5173,1.51735,580600002.0
2009-06-10 05:45:00,1.51735,1.5176,1.5168,1.5168,250400000.0
2009-06-10 05:50:00,1.5176,1.5176,1.51717,1.5176,262000000.0
2009-06-10 05:55:00,1.5175,1.51765,1.51745,1.5176,320400000.0
2009-06-10 06:00:00,1.5176,1.51775,1.51745,1.51753,282200000.0
2009-06-10 06:05:00,1.5176,1.5176,1.51715,1.51715,537800005.0
2009-06-10 06:10:00,1.51715,1.5172,1.5169,1.51695,911000002.0
2009-06-10 06:15:00,1.51695,1.51725,1.51655,1.51715,712600000.0
2009-06-10 06:20:00,1.51715,1.5173,1.51665,1.51685,1001500002.0
2009-06-10 06:25:00,1.51685,1.5171,1.5168,1.5168,1104000003.0
2009-06-10 06:30:00,1.51685,1.5169,1.5167,1.5169,1562200000.0
2009-06-10 06:35:00,1.51695,1.517,1.5167,1.51675,1112600001.0
2009-06-10 06:40:00,1.51675,1.51705,1.51665,1.5169,1360400005.0
2009-06-10 06:45:00,1.5169,1.5172,1.51685,1.517,1725400000.0
2009-06-10 06:50:00,1.51695,1.5171,1.5168,1.51685,1650000000.0
2009-06-10 06:55:00,1.51685,1.51705,1.5166,1.51685,1442000002.0
2009-06-10 07:00:00,1.51695,1.517,1.5166,1.51665,939800000.0
2009-06-10 07:05:00,1.5167,1.517,1.51655,1.5169,762600001.0
2009-06-10 07:10:00,1.5169,1.51735,1.5167,1.51695,1711900005.0
2009-06-10 07:15:00,1.51695,1.51715,1.5168,1.517,1548000001.0
2009-06-10 07:20:00,1.517,1.5174,1.517,1.5174,1360800001.0
2009-06-10 07:25:00,1.5174,1.51775,1.5172,1.5176,1468200003.0
2009-06-10 07:30:00,1.5175,1.5176,1.51725,1.5173,1845800000.0
2009-06-10 07:35:00,1.5173,1.5174,1.51715,1.5172,793200000.0
2009-06-10 07:40:00,1.51715,1.51735,1.5171,1.51715,1115400000.0
2009-06-10 07:45:00,1.51715,1.51755,1.51705,1.51725,1400000000.0
2009-06-10 07:50:00,1.51725,1.5174,1.517,1.5171,1323799999.0
2009-06-10 07:55:00,1.5171,1.51745,1.5169,1.51715,1130700000.0
2009-06-10 08:00:00,1.51715,1.51725,1.517,1.517,1209600000.0
2009-06-10 08:05:00,1.517,1.5172,1.51695,1.517,1641800000.0
2009-06-10 08:10:00,1.51705,1.5173,1.5168,1.517,1798000000.0
2009-06-10 08:15:00,1.517,1.51745,1.51685,1.51735,1451799999.0
2009-06-10 08:20:00,1.51735,1.51745,1.5172,1.51735,1257000000.0
2009-06-10 08:25:00,1.51735,1.51775,1.5173,1.5176,769000000.0
2009-06-10 08:30:00,1.5176,1.51765,1.5173,1.51745,1703300000.0
2009-06-10 08:35:00,1.51745,1.51755,1.51715,1.5172,1594799999.0
2009-06-10 08:40:00,1.51715,1.51775,1.51705,1.5172,1898800009.0
2009-06-10 08:45:00,1.5172,1.51735,1.51675,1.51705,2528200001.0
2009-06-10 08:50:00,1.5171,1.51765,1.51695,1.5174,2506600003.0
2009-06-10 08:55:00,1.5175,1.5175,1.51575,1.5158,2417800000.0
2009-06-10 09:00:00,1.5158,1.5166,1.51575,1.51595,2044600002.0
2009-06-10 09:05:00,1.51595,1.51635,1.51595,1.51625,1269600001.0
2009-06-10 09:10:00,1.51625,1.51665,1.5161,1.5165,1300400000.0
2009-06-10 09:15:00,1.5165,1.5167,1.51625,1.5166,1331000000.0
2009-06-10 09:20:00,1.5166,1.51695,1.51645,1.51675,1429300000.0
2009-06-10 09:25:00,1.5168,1.51685,1.51625,1.5164,1372600001.0
2009-06-10 09:30:00,1.5164,1.5167,1.51635,1.51655,1225700000.0
2009-06-10 09:35:00,1.5166,1.51675,1.5162,1.5167,1396000000.0
2009-06-10 09:40:00,1.5167,1.5167,1.51615,1.51645,1999300000.0
2009-06-10 09:45:00,1.51645,1.51735,1.51645,1.51665,1992200000.0
2009-06-10 09:50:00,1.51675,1.51775,1.51675,1.51685,2141600000.0
2009-06-10 09:55:00,1.51685,1.51725,1.51665,1.5169,1933200000.0
2009-06-10 10:00:00,1.51685,1.5172,1.5167,1.517,2304999998.0
2009-06-10 10:05:00,1.51695,1.5171,1.51665,1.51685,1805700001.0
2009-06-10 10:10:00,1.517,1.5174,1.51685,1.5173,1491800000.0
2009-06-10 10:15:00,1.5173,1.51745,1.51715,1.5173,778000000.0
2009-06-10 10:20:00,1.5172,1.5173,1.51685,1.51695,2406400000.0
2009-06-10 10:25:00,1.517,1.51715,1.5162,1.51645,1522300000.0
2009-06-10 10:30:00,1.51645,1.5167,1.5162,1.51625,1651700002.0
2009-06-10 10:35:00,1.5163,1.51665,1.51625,1.5166,1778200000.0
2009-06-10 10:40:00,1.51665,1.517,1.5166,1.5168,1233400000.0
2009-06-10 10:45:00,1.5169,1.5169,1.5167,1.5167,644600000.0
2009-06-10 10:50:00,1.5167,1.5169,1.51645,1.5167,1171600001.0
2009-06-10 10:55:00,1.5168,1.5168,1.5164,1.51665,1407000000.0
2009-06-10 11:00:00,1.5166,1.5168,1.51615,1.5164,1593999999.0
2009-06-10 11:05:00,1.5164,1.51675,1.5163,1.51655,1677400000.0
2009-06-10 11:10:00,1.51645,1.5166,1.51635,1.51645,1277800000.0
2009-06-10 11:15:00,1.51645,1.5167,1.5162,1.51625,1677600000.0
2009-06-10 11:20:00,1.51625,1.5166,1.51625,1.51645,1286000000.0
2009-06-10 11:25:00,1.51645,1.5167,1.51625,1.51625,1735200000.0
2009-06-10 11:30:00,1.51625,1.5165,1.51615,1.51625,2051800000.0
2009-06-10 11:35:00,1.5163,1.5164,1.5161,1.51625,1729800000.0
2009-06-10 11:40:00,1.51625,1.51655,1.516,1.51615,1581200000.0
2009-06-10 11:45:00,1.51615,1.51615,1.51595,1.51605,1433400000.0
2009-06-10 11:50:00,1.5161,1.5164,1.5159,1.51605,2090199997.0
2009-06-10 11:55:00,1.51605,1.51625,1.5159,1.51615,2648400000.0
2009-06-10 12:00:00,1.51615,1.5165,1.5161,1.51625,2107799999.0
2009-06-10 12:05:00,1.5163,1.5168,1.51615,1.5164,2001999997.0
2009-06-10 12:10:00,1.5164,1.5169,1.5162,1.51665,2272600001.0
2009-06-10 12:15:00,1.5167,1.517,1.51665,1.51665,1781600001.0
2009-06-10 12:20:00,1.51665,1.5169,1.51645,1.51675,2253899999.0
2009-06-10 12:25:00,1.51685,1.51705,1.51665,1.51685,1479799999.0
2009-06-10 12:30:00,1.5169,1.517,1.5167,1.51675,1688800000.0
2009-06-10 12:35:00,1.51675,1.51695,1.51645,1.5165,1804600000.0
2009-06-10 12:40:00,1.51665,1.51665,1.51625,1.5163,1256000000.0
2009-06-10 12:45:00,1.51635,1.5165,1.516,1.5161,1739400000.0
2009-06-10 12:50:00,1.5161,1.5163,1.51605,1.51615,2456400000.0
2009-06-10 12:55:00,1.5162,1.51625,1.51585,1.51615,916000000.0
2009-06-10 13:00:00,1.51615,1.51625,1.51585,1.51585,1357000000.0
2009-06-10 13:05:00,1.51595,1.51605,1.51575,1.51575,805999999.0
2009-06-10 13:10:00,1.51585,1.5159,1.51575,1.5158,1366199997.0
2009-06-10 13:15:00,1.5158,1.51585,1.51545,1.51555,1894390003.0
2009-06-10 13:20:00,1.5156,1.51645,1.51555,1.5159,1956600000.0
2009-06-10 13:25:00,1.51585,1.51595,1.5155,1.51575,1856000000.0
2009-06-10 13:30:00,1.5158,1.5161,1.5156,1.516,2215599999.0
2009-06-10 13:35:00,1.516,1.51625,1.51575,1.5161,1756600000.0
2009-06-10 13:40:00,1.51605,1.51635,1.51595,1.5161,2374600000.0
2009-06-10 13:45:00,1.5161,1.5162,1.51585,1.516,1914600000.0
2009-06-10 13:50:00,1.516,1.5161,1.5158,1.516,2584200001.0
2009-06-10 13:55:00,1.516,1.51635,1.51595,1.5163,2039800000.0
2009-06-10 14:00:00,1.51635,1.51645,1.51565,1.51565,2162000000.0
2009-06-10 14:05:00,1.51565,1.51575,1.5154,1.51555,2317400005.0
2009-06-10 14:10:00,1.51555,1.5159,1.5152,1.51585,2029800000.0
2009-06-10 14:15:00,1.51585,1.516,1.5152,1.51535,2107400001.0
2009-06-10 14:20:00,1.51535,1.51585,1.51525,1.51525,2230000001.0
2009-06-10 14:25:00,1.5153,1.51555,1.51495,1.51495,1422400000.0
2009-06-10 14:30:00,1.51505,1.51535,1.515,1.5152,2010000000.0
2009-06-10 14:35:00,1.5152,1.51525,1.51295,1.51415,2652600000.0
2009-06-10 14:40:00,1.51415,1.51455,1.51395,1.5142,2934399998.0
2009-06-10 14:45:00,1.51415,1.5145,1.51405,1.51435,2290000003.0
2009-06-10 14:50:00,1.51435,1.51475,1.51405,1.5141,1959700001.0
2009-06-10 14:55:00,1.5141,1.5146,1.51405,1.5144,3325300001.0
2009-06-10 15:00:00,1.51445,1.5146,1.51385,1.5142,2864000004.0
2009-06-10 15:05:00,1.51425,1.5143,1.5133,1.51335,2443800007.0
2009-06-10 15:10:00,1.51335,1.51395,1.51335,1.51385,2076200002.0
2009-06-10 15:15:00,1.5139,1.514,1.51335,1.51345,1871200000.0
2009-06-10 15:20:00,1.5134,1.5137,1.5134,1.51345,1643800000.0
2009-06-10 15:25:00,1.51345,1.5136,1.51295,1.51315,1932600001.0
2009-06-10 15:30:00,1.51315,1.5133,1.51265,1.51275,2529400000.0
2009-06-10 15:35:00,1.51275,1.5131,1.51245,1.51275,1864900004.0
2009-06-10 15:40:00,1.51275,1.51305,1.5126,1.5126,1475800004.0
2009-06-10 15:45:00,1.5127,1.5129,1.5126,1.5126,1159500001.0
2009-06-10 15:50:00,1.5126,1.51285,1.51225,1.51245,2711799994.0
2009-06-10 15:55:00,1.51255,1.5133,1.51245,1.513,2385799998.0
2009-06-10 16:00:00,1.513,1.5133,1.51265,1.5132,2636799996.0
2009-06-10 16:05:00,1.51325,1.51335,1.51295,1.51305,2172100005.0
2009-06-10 16:10:00,1.5131,1.5132,1.51285,1.513,2038999977.0
2009-06-10 16:15:00,1.513,1.5133,1.51295,1.5132,2025299995.0
2009-06-10 16:20:00,1.5131,1.5141,1.513,1.51375,1964400003.0
2009-06-10 16:25:00,1.51375,1.5138,1.51315,1.51325,2776400007.0
2009-06-10 16:30:00,1.51325,1.5139,1.5131,1.51375,2720999997.0
2009-06-10 16:35:00,1.51375,1.514,1.5137,1.5139,2133200000.0
2009-06-10 16:40:00,1.5139,1.514,1.5138,1.5139,1841799998.0
2009-06-10 16:45:00,1.5139,1.5139,1.51295,1.5133,2627100003.0
2009-06-10 16:50:00,1.5134,1.51395,1.5132,1.5138,2088999998.0
2009-06-10 16:55:00,1.5138,1.51395,1.51325,1.5138,3051400007.0
2009-06-10 17:00:00,1.5138,1.5142,1.51345,1.51345,2582199996.0
2009-06-10 17:05:00,1.5135,1.5139,1.5125,1.5125,2054600000.0
2009-06-10 17:10:00,1.5125,1.51265,1.5122,1.51245,2596199999.0
2009-06-10 17:15:00,1.51245,1.5126,1.51195,1.512,3296099995.0
2009-06-10 17:20:00,1.512,1.51265,1.51195,1.51225,2079000001.0
2009-06-10 17:25:00,1.51225,1.51305,1.51225,1.513,2640600001.0
2009-06-10 17:30:00,1.513,1.51335,1.51285,1.51325,1771999999.0
2009-06-10 17:35:00,1.51335,1.51345,1.51295,1.513,2483799997.0
2009-06-10 17:40:00,1.513,1.5133,1.51215,1.51275,1780600003.0
2009-06-10 17:45:00,1.51275,1.5129,1.51245,1.5125,1492999998.0
2009-06-10 17:50:00,1.5127,1.51275,1.51245,1.5125,2215200000.0
2009-06-10 17:55:00,1.5125,1.5125,1.5123,1.5123,1477400001.0
2009-06-10 18:00:00,1.5123,1.51265,1.5122,1.51245,1959099999.0
2009-06-10 18:05:00,1.51245,1.51255,1.51225,1.51235,1527600003.0
2009-06-10 18:10:00,1.5124,1.51245,1.51225,1.5123,2171400000.0
2009-06-10 18:15:00,1.5123,1.51235,1.51205,1.51215,1272000000.0
2009-06-10 18:20:00,1.51215,1.5123,1.51185,1.51185,802200000.0
2009-06-10 18:25:00,1.51185,1.5119,1.5113,1.5113,2736600020.0
2009-06-10 18:30:00,1.51145,1.5116,1.5112,1.51125,1077900000.0
2009-06-10 18:35:00,1.51125,1.5114,1.5112,1.5112,1060800000.0
2009-06-10 18:40:00,1.51125,1.5114,1.5111,1.5112,805200001.0
2009-06-10 18:45:00,1.51125,1.51125,1.511,1.5112,731199999.0
2009-06-10 18:50:00,1.5112,1.5112,1.51095,1.51105,735799997.0
2009-06-10 18:55:00,1.51105,1.5112,1.51095,1.51115,449200000.0
2009-06-10 19:00:00,1.51115,1.5112,1.51075,1.51075,630999999.0
2009-06-10 19:05:00,1.5108,1.51105,1.51065,1.51095,914400001.0
2009-06-10 19:10:00,1.51095,1.5112,1.51085,1.511,1181799999.0
2009-06-10 19:15:00,1.51105,1.51145,1.51085,1.51115,1228800000.0
2009-06-10 19:20:00,1.51105,1.5113,1.5109,1.51115,1475000000.0
2009-06-10 19:25:00,1.51115,1.51135,1.51095,1.5111,687400000.0
2009-06-10 19:30:00,1.5111,1.51115,1.5109,1.51095,654200000.0
2009-06-10 19:35:00,1.511,1.51105,1.5108,1.5109,1196400000.0
2009-06-10 19:40:00,1.5109,1.511,1.5107,1.51075,1017600000.0
2009-06-10 19:45:00,1.51075,1.51105,1.5107,1.511,1090600000.0
2009-06-10 19:50:00,1.511,1.5113,1.51085,1.51095,929400000.0
2009-06-10 19:55:00,1.51095,1.51125,1.51075,1.5109,1715800000.0
2009-06-10 20:00:00,1.5109,1.51105,1.51075,1.51075,1580000002.0
2009-06-10 20:05:00,1.5108,1.51125,1.51065,1.5111,987600000.0
2009-06-10 20:10:00,1.51115,1.51135,1.51105,1.5112,1351000000.0
2009-06-10 20:15:00,1.51115,1.5114,1.51105,1.51125,515600000.0
2009-06-10 20:20:00,1.51125,1.51165,1.51125,1.5115,1909600000.0
2009-06-10 20:25:00,1.5115,1.51195,1.5113,1.5117,1055600000.0
2009-06-10 20:30:00,1.5117,1.5119,1.5114,1.5116,1039800000.0
2009-06-10 20:35:00,1.5116,1.51195,1.51145,1.51195,665800000.0
2009-06-10 20:40:00,1.51185,1.51195,1.5117,1.5119,267200000.0
2009-06-10 20:45:00,1.51185,1.5119,1.51165,1.5118,318400000.0
2009-06-10 20:50:00,1.5118,1.5119,1.51145,1.5117,205600000.0
2009-06-10 20:55:00,1.5117,1.5117,1.5112,1.5115,611600000.0
2009-06-10 21:00:00,1.5115,1.5118,1.5115,1.5117,612800001.0
2009-06-10 21:05:00,1.5117,1.5118,1.51165,1.5117,685200001.0
2009-06-10 21:10:00,1.5117,1.5117,1.51165,1.5117,492800000.0
2009-06-10 21:15:00,1.5117,1.5118,1.51165,1.5118,420400000.0
2009-06-10 21:20:00,1.5118,1.5118,1.51155,1.5116,822800000.0
2009-06-10 21:25:00,1.5116,1.5118,1.51155,1.5116,572600000.0
2009-06-10 21:30:00,1.51155,1.51205,1.51155,1.5119,430200000.0
2009-06-10 21:35:00,1.5119,1.5122,1.5118,1.512,1172800000.0
2009-06-10 21:40:00,1.5121,1.5123,1.51195,1.51215,816400000.0
2009-06-10 21:45:00,1.5123,1.5124,1.512,1.512,928800000.0
2009-06-10 21:50:00,1.51215,1.5123,1.5121,1.51215,509400000.0
2009-06-10 21:55:00,1.51215,1.51235,1.51215,1.5122,994000000.0
2009-06-10 22:00:00,1.51215,1.5125,1.51215,1.5123,472600000.0
2009-06-10 22:05:00,1.5122,1.51235,1.51215,1.51215,442800000.0
2009-06-10 22:10:00,1.5122,1.5122,1.51195,1.51195,475000000.0
2009-06-10 22:15:00,1.51195,1.51205,1.5116,1.51165,442800000.0
2009-06-10 22:20:00,1.51165,1.51195,1.51165,1.5118,354600000.0
2009-06-10 22:25:00,1.5118,1.5118,1.511,1.51125,296000000.0
2009-06-10 22:30:00,1.51125,1.51145,1.51125,1.5114,437400000.0
2009-06-10 22:35:00,1.51145,1.51145,1.5109,1.51135,386800000.0
2009-06-10 22:40:00,1.51135,1.51135,1.511,1.511,510000000.0
2009-06-10 22:45:00,1.511,1.51115,1.511,1.51115,244000000.0
2009-06-10 22:50:00,1.51115,1.51115,1.51085,1.51105,224200000.0
2009-06-10 22:55:00,1.51072,1.51115,1.5104,1.51105,363800000.0
2009-06-10 23:00:00,1.5108,1.5113,1.51055,1.5113,155400000.0
2009-06-10 23:05:00,1.5113,1.51135,1.51034,1.51034,184800000.0
2009-06-10 23:10:00,1.51115,1.51145,1.51066,1.51145,214800000.0
2009-06-10 23:15:00,1.51135,1.5114,1.51064,1.51125,118200000.0
2009-06-10 23:20:00,1.5113,1.51137,1.51104,1.51117,92600000.0
2009-06-10 23:25:00,1.51135,1.5115,1.51115,1.5112,64400000.0
2009-06-10 23:30:00,1.51115,1.51145,1.5109,1.5111,90000000.0
2009-06-10 23:35:00,1.51105,1.51145,1.51082,1.5109,137200000.0
2009-06-10 23:40:00,1.51061,1.51113,1.51061,1.51095,908000000.0
2009-06-10 23:45:00,1.51083,1.5113,1.51044,1.5113,502200000.0
2009-06-10 23:50:00,1.51125,1.51145,1.51078,1.51125,255400000.0
2009-06-10 23:55:00,1.51125,1.51125,1.51077,1.51123,1105600004.0
2009-06-11 00:00:00,1.5113,1.51145,1.51108,1.51117,251400000.0
2009-06-11 00:05:00,1.51105,1.51125,1.51079,1.51117,267600000.0
2009-06-11 00:10:00,1.51115,1.5113,1.51105,1.51115,213000000.0
2009-06-11 00:15:00,1.51125,1.51125,1.51115,1.51115,161000000.0
2009-06-11 00:20:00,1.511,1.51135,1.51097,1.51115,210000000.0
2009-06-11 00:25:00,1.5111,1.51135,1.51095,1.511,391800000.0
2009-06-11 00:30:00,1.5111,1.5112,1.51105,1.5111,101000000.0
2009-06-11 00:35:00,1.51075,1.5111,1.51075,1.51095,263600000.0
2009-06-11 00:40:00,1.51095,1.51105,1.51044,1.51095,317200000.0
2009-06-11 00:45:00,1.51095,1.5112,1.51095,1.51105,313200000.0
2009-06-11 00:50:00,1.51105,1.5112,1.51095,1.51095,267000000.0
2009-06-11 00:55:00,1.51095,1.5112,1.5109,1.51105,608200000.0
2009-06-11 01:00:00,1.51105,1.51115,1.51095,1.51105,615600001.0
2009-06-11 01:05:00,1.51105,1.5112,1.51073,1.5112,240400000.0
2009-06-11 01:10:00,1.5112,1.51125,1.511,1.5111,318800000.0
2009-06-11 01:15:00,1.5112,1.5112,1.51026,1.5112,231800000.0
2009-06-11 01:20:00,1.51089,1.51135,1.51035,1.5112,417800000.0
2009-06-11 01:25:00,1.5112,1.51135,1.51105,1.5111,316200000.0
2009-06-11 01:30:00,1.5111,1.51125,1.51095,1.51105,336600000.0
2009-06-11 01:35:00,1.51105,1.51105,1.51095,1.51105,223000000.0
2009-06-11 01:40:00,1.51105,1.5111,1.51105,1.5111,73400000.0
2009-06-11 01:45:00,1.5111,1.5113,1.51098,1.5111,287600000.0
2009-06-11 01:50:00,1.5113,1.5115,1.5112,1.51125,230400000.0
2009-06-11 01:55:00,1.51125,1.5113,1.51095,1.51115,584400000.0
2009-06-11 02:00:00,1.51125,1.51155,1.51115,1.51115,688400000.0
2009-06-11 02:05:00,1.51115,1.5112,1.51095,1.5111,885200000.0
2009-06-11 02:10:00,1.5111,1.51155,1.51095,1.51125,722800000.0
2009-06-11 02:15:00,1.51125,1.5113,1.51105,1.5112,555600000.0
2009-06-11 02:20:00,1.5112,1.51125,1.51095,1.51115,1389000000.0
2009-06-11 02:25:00,1.51115,1.51115,1.51095,1.51105,342400000.0
2009-06-11 02:30:00,1.51105,1.51155,1.5109,1.5114,1003600000.0
2009-06-11 02:35:00,1.51135,1.51145,1.51105,1.5112,1031800000.0
2009-06-11 02:40:00,1.5112,1.5114,1.51115,1.51115,356800000.0
2009-06-11 02:45:00,1.51125,1.51145,1.51105,1.5113,1206800000.0
2009-06-11 02:50:00,1.5113,1.5115,1.5113,1.51145,470400000.0
2009-06-11 02:55:00,1.51135,1.5117,1.5113,1.5114,396400000.0
2009-06-11 03:00:00,1.5114,1.51145,1.51105,1.51145,792800000.0
2009-06-11 03:05:00,1.5114,1.51175,1.51135,1.5116,688200000.0
2009-06-11 03:10:00,1.5116,1.5119,1.51145,1.5118,559800000.0
2009-06-11 03:15:00,1.5118,1.51195,1.5115,1.51175,898600000.0
2009-06-11 03:20:00,1.5117,1.51195,1.51135,1.5114,993100000.0
2009-06-11 03:25:00,1.5114,1.5122,1.51135,1.512,1582100000.0
2009-06-11 03:30:00,1.51215,1.51235,1.51175,1.512,2854800000.0
2009-06-11 03:35:00,1.512,1.5122,1.51185,1.5121,3229800000.0
2009-06-11 03:40:00,1.5121,1.51235,1.51205,1.5122,1054600000.0
2009-06-11 03:45:00,1.51215,1.5122,1.51215,1.5122,894400000.0
2009-06-11 03:50:00,1.5122,1.51225,1.512,1.51205,798800000.0
2009-06-11 03:55:00,1.512,1.51225,1.512,1.51215,934800000.0
2009-06-11 04:00:00,1.51215,1.5122,1.5119,1.5119,220600000.0
2009-06-11 04:05:00,1.5119,1.51215,1.5119,1.51195,420200000.0
2009-06-11 04:10:00,1.512,1.5123,1.5118,1.5119,344600000.0
2009-06-11 04:15:00,1.51195,1.5122,1.5118,1.51185,371800000.0
2009-06-11 04:20:00,1.5118,1.5122,1.5118,1.51215,334000000.0
2009-06-11 04:25:00,1.51205,1.5121,1.5116,1.512,384800000.0
2009-06-11 04:30:00,1.512,1.51205,1.51175,1.51185,542600000.0
2009-06-11 04:35:00,1.5119,1.51225,1.5118,1.5118,316200000.0
2009-06-11 04:40:00,1.5119,1.51225,1.5117,1.5119,740000000.0
2009-06-11 04:45:00,1.5119,1.5119,1.51155,1.51155,229800000.0
2009-06-11 04:50:00,1.51195,1.51215,1.5118,1.512,783200000.0
2009-06-11 04:55:00,1.512,1.5123,1.512,1.5121,903400000.0
2009-06-11 05:00:00,1.5121,1.5121,1.5118,1.5118,737400000.0
2009-06-11 05:05:00,1.5118,1.51205,1.51175,1.51195,446000000.0
2009-06-11 05:10:00,1.51195,1.512,1.51185,1.5119,1158000000.0
2009-06-11 05:15:00,1.5119,1.5121,1.5119,1.51205,839400000.0
2009-06-11 05:20:00,1.5121,1.5121,1.51205,1.5121,365400000.0
2009-06-11 05:25:00,1.5121,1.5121,1.5119,1.5119,405000000.0
2009-06-11 05:30:00,1.5119,1.51215,1.5119,1.512,493200000.0
2009-06-11 05:35:00,1.512,1.51205,1.51148,1.512,69400000.0
2009-06-11 05:40:00,1.512,1.512,1.51185,1.5119,147000000.0
2009-06-11 05:45:00,1.5119,1.5121,1.5118,1.512,1149400000.0
2009-06-11 05:50:00,1.512,1.5121,1.51185,1.512,972000000.0
2009-06-11 05:55:00,1.512,1.5122,1.51195,1.51195,311000000.0
2009-06-11 06:00:00,1.51195,1.51195,1.5119,1.5119,212800000.0
2009-06-11 06:05:00,1.5119,1.512,1.5119,1.5119,335800000.0
2009-06-11 06:10:00,1.5119,1.5121,1.51185,1.51205,361800000.0
2009-06-11 06:15:00,1.51195,1.51215,1.5119,1.51195,370600000.0
2009-06-11 06:20:00,1.512,1.51205,1.51195,1.512,473000000.0
2009-06-11 06:25:00,1.51195,1.51215,1.5118,1.512,1103000000.0
2009-06-11 06:30:00,1.512,1.51235,1.5119,1.512,819000000.0
2009-06-11 06:35:00,1.512,1.5122,1.51185,1.51215,1804400000.0
2009-06-11 06:40:00,1.51215,1.51235,1.5119,1.51215,1891600000.0
2009-06-11 06:45:00,1.51225,1.51235,1.51185,1.51195,1643400000.0
2009-06-11 06:50:00,1.51195,1.512,1.51145,1.5118,1059400000.0
2009-06-11 06:55:00,1.5119,1.5121,1.5116,1.51175,591600000.0
2009-06-11 07:00:00,1.51185,1.51215,1.5116,1.5118,485800000.0
2009-06-11 07:05:00,1.51185,1.51215,1.51155,1.5119,961000000.0
2009-06-11 07:10:00,1.5119,1.51215,1.5118,1.512,801800000.0
2009-06-11 07:15:00,1.512,1.5121,1.5119,1.51195,731400000.0
2009-06-11 07:20:00,1.512,1.51215,1.5119,1.512,451000000.0
2009-06-11 07:25:00,1.512,1.512,1.51165,1.5119,1694600000.0
2009-06-11 07:30:00,1.5119,1.5119,1.51165,1.5119,1100600000.0
2009-06-11 07:35:00,1.51185,1.5119,1.51175,1.51185,222200000.0
2009-06-11 07:40:00,1.51185,1.51195,1.51175,1.5118,319200000.0
2009-06-11 07:45:00,1.51185,1.51235,1.5117,1.51205,1685800000.0
2009-06-11 07:50:00,1.5122,1.51245,1.5117,1.51205,2238200000.0
2009-06-11 07:55:00,1.51205,1.5126,1.51205,1.5122,1047500000.0
2009-06-11 08:00:00,1.5122,1.5124,1.5117,1.51185,1713500000.0
2009-06-11 08:05:00,1.5118,1.5122,1.51165,1.5122,2073000000.0
2009-06-11 08:10:00,1.5122,1.51255,1.5118,1.5122,1728600000.0
2009-06-11 08:15:00,1.5122,1.51265,1.51215,1.51245,1596400000.0
2009-06-11 08:20:00,1.51245,1.5128,1.5123,1.51235,1213200000.0
2009-06-11 08:25:00,1.51235,1.51245,1.5115,1.512,1879600000.0
2009-06-11 08:30:00,1.512,1.5122,1.512,1.5121,2614800000.0
2009-06-11 08:35:00,1.5121,1.5121,1.51135,1.51155,1550800000.0
2009-06-11 08:40:00,1.5116,1.5121,1.51135,1.51205,1455400000.0
2009-06-11 08:45:00,1.51205,1.5123,1.5119,1.5119,2351599999.0
2009-06-11 08:50:00,1.51195,1.51225,1.5116,1.51185,2049500000.0
2009-06-11 08:55:00,1.5119,1.51225,1.5118,1.5122,1405000000.0
2009-06-11 09:00:00,1.51235,1.5127,1.51155,1.51165,1859800005.0
2009-06-11 09:05:00,1.51165,1.512,1.51155,1.51195,1787100000.0
2009-06-11 09:10:00,1.512,1.51215,1.51165,1.51175,1308400000.0
2009-06-11 09:15:00,1.51175,1.5119,1.51155,1.5117,1302499999.0
2009-06-11 09:20:00,1.5117,1.5121,1.51145,1.5118,1893900000.0
2009-06-11 09:25:00,1.5118,1.5119,1.5116,1.5116,1054600000.0
2009-06-11 09:30:00,1.5116,1.5123,1.5116,1.51205,1777200000.0
2009-06-11 09:35:00,1.51215,1.51215,1.51165,1.51215,1276000000.0
2009-06-11 09:40:00,1.51215,1.5124,1.51185,1.5119,1259700000.0
2009-06-11 09:45:00,1.51205,1.51205,1.51145,1.5115,1005400000.0
2009-06-11 09:50:00,1.5115,1.5119,1.51125,1.5116,1780300001.0
2009-06-11 09:55:00,1.5116,1.51195,1.5115,1.51185,2119400000.0
2009-06-11 10:00:00,1.5118,1.5122,1.51155,1.5119,2092800001.0
2009-06-11 10:05:00,1.5119,1.51245,1.5119,1.5124,2921200007.0
2009-06-11 10:10:00,1.5124,1.5124,1.51205,1.51215,2301600002.0
2009-06-11 10:15:00,1.51215,1.513,1.5121,1.5126,1736199999.0
2009-06-11 10:20:00,1.5127,1.5135,1.5126,1.5135,2352999998.0
2009-06-11 10:25:00,1.51355,1.51365,1.51325,1.51355,1796799999.0
2009-06-11 10:30:00,1.5135,1.51385,1.51345,1.5137,3600800004.0
2009-06-11 10:35:00,1.51365,1.51395,1.51325,1.51345,3245299996.0
2009-06-11 10:40:00,1.5135,1.5136,1.51315,1.51335,1634600000.0
2009-06-11 10:45:00,1.51335,1.5142,1.51335,1.5141,1533400000.0
2009-06-11 10:50:00,1.5141,1.5141,1.5138,1.51395,1195600000.0
2009-06-11 10:55:00,1.51395,1.51425,1.51365,1.514,1779600000.0
2009-06-11 11:00:00,1.514,1.514,1.5135,1.5138,1446400000.0
2009-06-11 11:05:00,1.5138,1.514,1.51355,1.5138,1978800003.0
2009-06-11 11:10:00,1.5138,1.5139,1.5134,1.5135,1700200007.0
2009-06-11 11:15:00,1.51345,1.5136,1.5131,1.5134,1948400000.0
2009-06-11 11:20:00,1.51335,1.5136,1.5133,1.5135,1464799998.0
2009-06-11 11:25:00,1.5135,1.5138,1.51335,1.5136,1221200000.0
2009-06-11 11:30:00,1.5136,1.51375,1.5133,1.5134,1699000003.0
2009-06-11 11:35:00,1.5134,1.5135,1.51315,1.5135,1277800000.0
2009-06-11 11:40:00,1.5134,1.51365,1.51325,1.5135,1434400001.0
2009-06-11 11:45:00,1.51355,1.5137,1.5133,1.51345,1440199999.0
2009-06-11 11:50:00,1.5135,1.5136,1.51335,1.5136,1237400000.0
2009-06-11 11:55:00,1.5136,1.5136,1.51295,1.51295,1128600000.0
2009-06-11 12:00:00,1.51305,1.5135,1.51295,1.51315,1731799997.0
2009-06-11 12:05:00,1.5132,1.5134,1.51285,1.51305,1527800000.0
2009-06-11 12:10:00,1.51305,1.5132,1.51265,1.51275,1496800000.0
2009-06-11 12:15:00,1.51275,1.5132,1.5126,1.51295,1738000001.0
2009-06-11 12:20:00,1.5129,1.51315,1.51275,1.513,1296200000.0
2009-06-11 12:25:00,1.513,1.51315,1.5127,1.5131,2068399998.0
2009-06-11 12:30:00,1.5131,1.51315,1.51285,1.5129,783199998.0
2009-06-11 12:35:00,1.5129,1.51305,1.5127,1.51285,637800000.0
2009-06-11 12:40:00,1.5129,1.51305,1.51275,1.5128,849200000.0
2009-06-11 12:45:00,1.5128,1.51315,1.5128,1.51305,1279400000.0
2009-06-11 12:50:00,1.513,1.51315,1.5127,1.513,1934400000.0
2009-06-11 12:55:00,1.513,1.5133,1.51285,1.51285,1071600000.0
2009-06-11 13:00:00,1.51285,1.51305,1.5125,1.513,1875900000.0
2009-06-11 13:05:00,1.5129,1.5131,1.51225,1.51235,2351899998.0
2009-06-11 13:10:00,1.51235,1.51255,1.51225,1.51255,2084399996.0
2009-06-11 13:15:00,1.5125,1.5125,1.5121,1.51235,1466700000.0
2009-06-11 13:20:00,1.5124,1.51295,1.51205,1.5128,1920200000.0
2009-06-11 13:25:00,1.5128,1.5129,1.51265,1.51275,1635400000.0
2009-06-11 13:30:00,1.51265,1.51285,1.5126,1.51275,1521800000.0
2009-06-11 13:35:00,1.5128,1.51315,1.51245,1.5125,1040400000.0
2009-06-11 13:40:00,1.51255,1.51295,1.51225,1.51275,2196700000.0
2009-06-11 13:45:00,1.51275,1.513,1.5125,1.5128,1051600000.0
2009-06-11 13:50:00,1.51275,1.5133,1.51255,1.51325,1631400003.0
2009-06-11 13:55:00,1.51315,1.5133,1.5128,1.51305,1959200001.0
2009-06-11 14:00:00,1.51315,1.5133,1.51245,1.51255,1733600000.0
2009-06-11 14:05:00,1.5126,1.5126,1.5119,1.51225,2903099999.0
2009-06-11 14:10:00,1.51225,1.5125,1.51165,1.51185,2227700000.0
2009-06-11 14:15:00,1.51185,1.512,1.5113,1.5119,2521999999.0
2009-06-11 14:20:00,1.5119,1.512,1.5114,1.5115,1697500000.0
2009-06-11 14:25:00,1.5115,1.5119,1.51145,1.5116,2057400000.0
2009-06-11 14:30:00,1.51155,1.512,1.5112,1.5116,2482000001.0
2009-06-11 14:35:00,1.51155,1.5121,1.51125,1.5119,2092200000.0
2009-06-11 14:40:00,1.5118,1.51215,1.51175,1.512,2805600000.0
2009-06-11 14:45:00,1.512,1.51205,1.5116,1.5118,1551400001.0
2009-06-11 14:50:00,1.5118,1.51185,1.5111,1.5113,2295399999.0
2009-06-11 14:55:00,1.51135,1.5118,1.5112,1.5116,2102100000.0
2009-06-11 15:00:00,1.5117,1.51205,1.51165,1.5119,1363400000.0
2009-06-11 15:05:00,1.5118,1.51225,1.5117,1.5122,2139000000.0
2009-06-11 15:10:00,1.5122,1.5124,1.5119,1.51215,2274400000.0
2009-06-11 15:15:00,1.5122,1.51235,1.51205,1.51205,2014600000.0
2009-06-11 15:20:00,1.5121,1.5121,1.51145,1.5117,1314200000.0
2009-06-11 15:25:00,1.5117,1.51195,1.51145,1.5115,1776499998.0
2009-06-11 15:30:00,1.5115,1.51195,1.5114,1.51155,2022600000.0
2009-06-11 15:35:00,1.5116,1.5119,1.5114,1.51145,1963700000.0
2009-06-11 15:40:00,1.51145,1.5115,1.5106,1.5108,1440800001.0
2009-06-11 15:45:00,1.5108,1.51145,1.51075,1.5111,1627600000.0
2009-06-11 15:50:00,1.51115,1.5116,1.51105,1.5112,2346200000.0
2009-06-11 15:55:00,1.51115,1.51165,1.511,1.5116,1994300000.0
2009-06-11 16:00:00,1.5116,1.51205,1.51145,1.5117,2376500000.0
2009-06-11 16:05:00,1.51165,1.51175,1.51115,1.51145,2140200000.0
2009-06-11 16:10:00,1.51145,1.5119,1.51145,1.51175,1284400000.0
2009-06-11 16:15:00,1.5118,1.51215,1.5115,1.5117,2273300000.0
2009-06-11 16:20:00,1.5117,1.5118,1.5108,1.5112,2349400002.0
2009-06-11 16:25:00,1.51115,1.5116,1.51095,1.5113,1677400000.0
2009-06-11 16:30:00,1.5113,1.51165,1.5106,1.5108,2444800000.0
2009-06-11 16:35:00,1.51075,1.51135,1.5106,1.51115,2111200000.0
2009-06-11 16:40:00,1.51115,1.5113,1.51085,1.5111,1517700000.0
2009-06-11 16:45:00,1.5111,1.5114,1.51105,1.5114,1676400001.0
2009-06-11 16:50:00,1.5113,1.51135,1.5109,1.5111,1564900001.0
2009-06-11 16:55:00,1.5111,1.5113,1.5108,1.5113,1836600000.0
2009-06-11 17:00:00,1.5113,1.51135,1.5108,1.511,1525200000.0
2009-06-11 17:05:00,1.511,1.511,1.51045,1.51055,1890000000.0
2009-06-11 17:10:00,1.51055,1.51075,1.51045,1.5107,2016399995.0
2009-06-11 17:15:00,1.5107,1.51115,1.5105,1.51105,1984400000.0
2009-06-11 17:20:00,1.51105,1.5112,1.51075,1.5108,2139799999.0
2009-06-11 17:25:00,1.51085,1.51125,1.51065,1.5108,2087400003.0
2009-06-11 17:30:00,1.5108,1.5114,1.51065,1.5108,2285800000.0
2009-06-11 17:35:00,1.51075,1.51085,1.5105,1.51055,2941400001.0
2009-06-11 17:40:00,1.5105,1.51085,1.51035,1.51055,1323599998.0
2009-06-11 17:45:00,1.51055,1.5111,1.51035,1.5105,2251600000.0
2009-06-11 17:50:00,1.51055,1.511,1.51055,1.5109,2264800000.0
2009-06-11 17:55:00,1.5109,1.511,1.51065,1.511,2314200002.0
2009-06-11 18:00:00,1.511,1.51105,1.5105,1.51075,1574400000.0
2009-06-11 18:05:00,1.5107,1.51075,1.5105,1.5105,1285500000.0
2009-06-11 18:10:00,1.5105,1.51075,1.51025,1.5103,953600000.0
2009-06-11 18:15:00,1.51035,1.51045,1.51025,1.5103,275400000.0
2009-06-11 18:20:00,1.51035,1.5108,1.51025,1.51065,1514800000.0
2009-06-11 18:25:00,1.51065,1.51085,1.51025,1.5105,595100000.0
2009-06-11 18:30:00,1.5105,1.5107,1.51035,1.51055,1375200000.0
2009-06-11 18:35:00,1.51055,1.5107,1.51035,1.51065,1065400000.0
2009-06-11 18:40:00,1.51075,1.5113,1.51065,1.5113,1157399998.0
2009-06-11 18:45:00,1.51125,1.51125,1.51035,1.511,1293299999.0
2009-06-11 18:50:00,1.511,1.51135,1.51095,1.51135,1556400000.0
2009-06-11 18:55:00,1.51125,1.51135,1.5108,1.5113,1388900000.0
2009-06-11 19:00:00,1.5113,1.5113,1.51005,1.51005,1538000001.0
2009-06-11 19:05:00,1.51015,1.5103,1.50995,1.51015,1809400002.0
2009-06-11 19:10:00,1.51015,1.51035,1.50955,1.50965,1611399999.0
2009-06-11 19:15:00,1.50965,1.5098,1.50915,1.50975,1338600000.0
2009-06-11 19:20:00,1.5098,1.5102,1.50925,1.5097,1274400002.0
2009-06-11 19:25:00,1.5097,1.51015,1.50925,1.51,1647400000.0
2009-06-11 19:30:00,1.5099,1.51015,1.50955,1.5099,1500200000.0
2009-06-11 19:35:00,1.5099,1.51025,1.50915,1.5098,1832200001.0
2009-06-11 19:40:00,1.5098,1.51,1.50945,1.5099,1187000000.0
2009-06-11 19:45:00,1.51,1.51045,1.5099,1.5101,1077400000.0
2009-06-11 19:50:00,1.51015,1.51035,1.50995,1.5102,633400000.0
2009-06-11 19:55:00,1.51025,1.5106,1.51015,1.5104,793600000.0
2009-06-11 20:00:00,1.51035,1.5106,1.50995,1.5102,817800000.0
2009-06-11 20:05:00,1.5102,1.5106,1.5101,1.5103,1453400000.0
2009-06-11 20:10:00,1.51015,1.5107,1.51015,1.51035,1091600000.0
2009-06-11 20:15:00,1.51035,1.51065,1.5102,1.51055,1123000000.0
2009-06-11 20:20:00,1.51055,1.51155,1.51045,1.51145,1662400003.0
2009-06-11 20:25:00,1.51145,1.51165,1.51105,1.5114,956400000.0
2009-06-11 20:30:00,1.5115,1.5116,1.51135,1.5114,1144000000.0
2009-06-11 20:35:00,1.51145,1.5115,1.5108,1.5109,1770000001.0
2009-06-11 20:40:00,1.511,1.5115,1.511,1.5113,1710600001.0
2009-06-11 20:45:00,1.51145,1.5116,1.5111,1.5115,2239200000.0
2009-06-11 20:50:00,1.5115,1.51155,1.51075,1.5109,1211100000.0
2009-06-11 20:55:00,1.5109,1.5117,1.5105,1.5107,1190000000.0
2009-06-11 21:00:00,1.51065,1.51155,1.51065,1.5114,1653600000.0
2009-06-11 21:05:00,1.5113,1.5115,1.5111,1.5114,1404400000.0
2009-06-11 21:10:00,1.5114,1.5114,1.511,1.5112,1117200000.0
2009-06-11 21:15:00,1.5112,1.5114,1.5112,1.5112,777000000.0
2009-06-11 21:20:00,1.5112,1.51145,1.5112,1.5113,380200000.0
2009-06-11 21:25:00,1.5113,1.5115,1.51112,1.5114,467800000.0
2009-06-11 21:30:00,1.5114,1.51145,1.51085,1.5109,1274800001.0
2009-06-11 21:35:00,1.511,1.5114,1.51085,1.5112,615800000.0
2009-06-11 21:40:00,1.5112,1.5113,1.51095,1.5112,1199799999.0
2009-06-11 21:45:00,1.5112,1.5114,1.5108,1.51105,1138800000.0
2009-06-11 21:50:00,1.5111,1.51125,1.51075,1.5109,411300000.0
2009-06-11 21:55:00,1.5109,1.5109,1.5104,1.51045,558500000.0
2009-06-11 22:00:00,1.51045,1.51075,1.5097,1.51015,826200000.0
2009-06-11 22:05:00,1.51015,1.51015,1.50945,1.5096,403800000.0
2009-06-11 22:10:00,1.5097,1.51,1.50955,1.5099,390400000.0
2009-06-11 22:15:00,1.50995,1.5103,1.50965,1.5098,293200000.0
2009-06-11 22:20:00,1.5098,1.5102,1.5097,1.5102,312400000.0
2009-06-11 22:25:00,1.51015,1.5102,1.50955,1.5096,671400000.0
2009-06-11 22:30:00,1.5096,1.5102,1.5096,1.51005,637400000.0
2009-06-11 22:35:00,1.51005,1.51005,1.50955,1.50985,366000000.0
2009-06-11 22:40:00,1.50985,1.5102,1.50945,1.50945,788000000.0
2009-06-11 22:45:00,1.50945,1.50985,1.5094,1.50985,704600000.0
2009-06-11 22:50:00,1.50985,1.5101,1.50955,1.50965,201000000.0
2009-06-11 22:55:00,1.50965,1.51005,1.50945,1.50985,495000001.0
2009-06-11 23:00:00,1.5098,1.51039,1.50951,1.51,120200000.0
2009-06-11 23:05:00,1.51015,1.51065,1.5094,1.51015,116200000.0
2009-06-11 23:10:00,1.51015,1.5103,1.50965,1.50985,44800000.0
2009-06-11 23:15:00,1.5098,1.50986,1.50939,1.50975,478800000.0
2009-06-11 23:20:00,1.50975,1.51,1.50975,1.50995,127000000.0
2009-06-11 23:25:00,1.50995,1.5102,1.50975,1.50975,133000000.0
2009-06-11 23:30:00,1.5099,1.5103,1.50975,1.5099,117600000.0
2009-06-11 23:35:00,1.5099,1.50995,1.5098,1.5098,108600000.0
2009-06-11 23:40:00,1.5097,1.5101,1.50955,1.50995,84400000.0
2009-06-11 23:45:00,1.5097,1.5099,1.50965,1.5099,70200000.0
2009-06-11 23:50:00,1.5099,1.50995,1.50975,1.5098,112800000.0
2009-06-11 23:55:00,1.5097,1.50985,1.50965,1.50985,297800000.0
2009-06-12 00:00:00,1.50985,1.50985,1.50965,1.50965,132200000.0
2009-06-12 00:05:00,1.50965,1.50985,1.50965,1.50985,152200000.0
2009-06-12 00:10:00,1.50995,1.50995,1.5098,1.5098,113600000.0
2009-06-12 00:15:00,1.5098,1.51005,1.5097,1.50995,227600000.0
2009-06-12 00:20:00,1.51005,1.5102,1.5096,1.50965,459800000.0
2009-06-12 00:25:00,1.50965,1.50975,1.5096,1.50965,147000000.0
2009-06-12 00:30:00,1.50965,1.50976,1.50953,1.50971,173400000.0
2009-06-12 00:35:00,1.50965,1.50975,1.50965,1.50965,104800000.0
2009-06-12 00:40:00,1.50965,1.50985,1.50942,1.50965,225000000.0
2009-06-12 00:45:00,1.50965,1.50975,1.50965,1.50975,70200000.0
2009-06-12 00:50:00,1.50965,1.50985,1.50965,1.5098,145200000.0
2009-06-12 00:55:00,1.50975,1.5101,1.5097,1.5101,733800000.0
2009-06-12 01:00:00,1.5101,1.5101,1.50985,1.5101,198000000.0
2009-06-12 01:05:00,1.51005,1.51015,1.5097,1.5097,355200000.0
2009-06-12 01:10:00,1.50975,1.5099,1.5097,1.50975,376200000.0
2009-06-12 01:15:00,1.50985,1.51,1.50975,1.51,286800000.0
2009-06-12 01:20:00,1.50995,1.5101,1.50943,1.50973,398200000.0
2009-06-12 01:25:00,1.51005,1.51035,1.50975,1.5099,541000000.0
2009-06-12 01:30:00,1.50985,1.50985,1.50965,1.50965,123200000.0
2009-06-12 01:35:00,1.50965,1.5098,1.50965,1.50975,286000000.0
2009-06-12 01:40:00,1.50965,1.51035,1.50965,1.5102,582400000.0
2009-06-12 01:45:00,1.5102,1.5103,1.5101,1.51025,337600000.0
2009-06-12 01:50:00,1.5103,1.5103,1.51,1.5101,382200000.0
2009-06-12 01:55:00,1.5101,1.51055,1.5098,1.5098,818200000.0
2009-06-12 02:00:00,1.5098,1.5104,1.5098,1.5104,598400000.0
2009-06-12 02:05:00,1.5104,1.5104,1.50995,1.51005,457600000.0
2009-06-12 02:10:00,1.5101,1.5101,1.50975,1.50985,675400000.0
2009-06-12 02:15:00,1.50985,1.50995,1.50975,1.50985,672000000.0
2009-06-12 02:20:00,1.50995,1.5105,1.50985,1.51015,722000000.0
2009-06-12 02:25:00,1.51015,1.51015,1.5096,1.5099,1069600000.0
2009-06-12 02:30:00,1.50985,1.51005,1.50975,1.51,1197000000.0
2009-06-12 02:35:00,1.50995,1.5101,1.50985,1.5099,1171400000.0
2009-06-12 02:40:00,1.50995,1.51015,1.50985,1.51005,552000000.0
2009-06-12 02:45:00,1.51,1.51015,1.50975,1.50985,456000000.0
2009-06-12 02:50:00,1.50985,1.51005,1.50975,1.5099,1123400000.0
2009-06-12 02:55:00,1.51,1.5103,1.50975,1.51025,738600000.0
2009-06-12 03:00:00,1.51025,1.51035,1.5101,1.5101,753600000.0
2009-06-12 03:05:00,1.5101,1.5103,1.51005,1.51005,1135000000.0
2009-06-12 03:10:00,1.51005,1.5103,1.50995,1.51,611600000.0
2009-06-12 03:15:00,1.51,1.51,1.5099,1.50995,497600000.0
2009-06-12 03:20:00,1.50995,1.51005,1.50985,1.50995,775400000.0
2009-06-12 03:25:00,1.50995,1.51015,1.50985,1.51005,458400000.0
2009-06-12 03:30:00,1.51005,1.5103,1.50995,1.5103,665400000.0
2009-06-12 03:35:00,1.51035,1.51035,1.5103,1.51035,203000000.0
2009-06-12 03:40:00,1.51035,1.51045,1.5103,1.5104,321600000.0
2009-06-12 03:45:00,1.5104,1.5104,1.51025,1.5103,227400000.0
2009-06-12 03:50:00,1.5103,1.5103,1.51005,1.51015,486400000.0
2009-06-12 03:55:00,1.51015,1.51035,1.51,1.51025,789200000.0
2009-06-12 04:00:00,1.51025,1.51025,1.51015,1.51015,711200000.0
2009-06-12 04:05:00,1.5101,1.5103,1.5101,1.51025,1052200000.0
2009-06-12 04:10:00,1.51025,1.51045,1.5102,1.51035,783600000.0
2009-06-12 04:15:00,1.51035,1.5105,1.5103,1.5103,867400000.0
2009-06-12 04:20:00,1.5103,1.5105,1.5103,1.5104,626000000.0
2009-06-12 04:25:00,1.5104,1.51045,1.5102,1.51035,480600000.0
2009-06-12 04:30:00,1.5104,1.51055,1.5101,1.5101,936400000.0
2009-06-12 04:35:00,1.5101,1.51025,1.5101,1.51015,473000000.0
2009-06-12 04:40:00,1.51015,1.51035,1.5101,1.51015,617600000.0
2009-06-12 04:45:00,1.51015,1.51035,1.51005,1.5102,802800000.0
2009-06-12 04:50:00,1.5102,1.5103,1.50995,1.51025,1254800000.0
2009-06-12 04:55:00,1.51025,1.51035,1.5101,1.51025,1010000000.0
2009-06-12 05:00:00,1.51025,1.5105,1.51015,1.5104,964200000.0
2009-06-12 05:05:00,1.5104,1.5105,1.51012,1.51035,428600000.0
2009-06-12 05:10:00,1.5103,1.5104,1.5101,1.5101,1040200006.0
2009-06-12 05:15:00,1.51015,1.51025,1.50995,1.51005,821400000.0
2009-06-12 05:20:00,1.51005,1.51025,1.50995,1.51005,427800000.0
2009-06-12 05:25:00,1.5101,1.51025,1.50995,1.50995,322500000.0
2009-06-12 05:30:00,1.50995,1.51015,1.5099,1.50995,278200001.0
2009-06-12 05:35:00,1.51005,1.51015,1.51005,1.51005,115400000.0
2009-06-12 05:40:00,1.5101,1.5101,1.50965,1.5098,326800000.0
2009-06-12 05:45:00,1.50975,1.51,1.50965,1.5098,705799999.0
2009-06-12 05:50:00,1.50975,1.50985,1.50955,1.5098,514400000.0
2009-06-12 05:55:00,1.50985,1.50995,1.50965,1.50965,307400000.0
2009-06-12 06:00:00,1.5097,1.5102,1.50965,1.50985,1212000000.0
2009-06-12 06:05:00,1.50985,1.51015,1.50975,1.5098,2186800000.0
2009-06-12 06:10:00,1.50975,1.5099,1.50965,1.50965,436600000.0
2009-06-12 06:15:00,1.5097,1.5097,1.50955,1.50955,750200000.0
2009-06-12 06:20:00,1.50955,1.50965,1.50945,1.5095,356200000.0
2009-06-12 06:25:00,1.50955,1.50955,1.50931,1.50933,397400000.0
2009-06-12 06:30:00,1.5095,1.5097,1.50945,1.5096,593800000.0
2009-06-12 06:35:00,1.5096,1.50965,1.5094,1.50965,237400000.0
2009-06-12 06:40:00,1.50965,1.5099,1.50965,1.50965,365400000.0
2009-06-12 06:45:00,1.50965,1.50985,1.50961,1.50961,405200000.0
2009-06-12 06:50:00,1.50962,1.5098,1.50945,1.50945,650600000.0
2009-06-12 06:55:00,1.50965,1.50975,1.50955,1.5096,303800000.0
2009-06-12 07:00:00,1.50965,1.50975,1.5095,1.50975,792400001.0
2009-06-12 07:05:00,1.5097,1.5102,1.5096,1.5096,766400000.0
2009-06-12 07:10:00,1.5096,1.5097,1.5096,1.5096,708400001.0
2009-06-12 07:15:00,1.5096,1.51005,1.5096,1.51005,1229800005.0
2009-06-12 07:20:00,1.51,1.5104,1.5099,1.5103,753800000.0
2009-06-12 07:25:00,1.5103,1.51045,1.5103,1.51045,401800000.0
2009-06-12 07:30:00,1.51045,1.51045,1.51025,1.5104,314400000.0
2009-06-12 07:35:00,1.5104,1.51065,1.51025,1.51045,674799998.0
2009-06-12 07:40:00,1.51045,1.51065,1.5102,1.51035,785799999.0
2009-06-12 07:45:00,1.51035,1.51065,1.5102,1.5105,1140000000.0
2009-06-12 07:50:00,1.51055,1.51105,1.51045,1.5107,1039000000.0
2009-06-12 07:55:00,1.5108,1.51095,1.5107,1.5108,650700000.0
2009-06-12 08:00:00,1.5108,1.5112,1.51075,1.511,2098000000.0
2009-06-12 08:05:00,1.511,1.51105,1.51065,1.511,1289999999.0
2009-06-12 08:10:00,1.511,1.5112,1.5106,1.5109,1930800000.0
2009-06-12 08:15:00,1.511,1.5112,1.51065,1.5107,1188400000.0
2009-06-12 08:20:00,1.5107,1.51125,1.51065,1.51115,1631800000.0
2009-06-12 08:25:00,1.51115,1.51145,1.51075,1.51095,1337400000.0
2009-06-12 08:30:00,1.51095,1.51135,1.51085,1.5113,1287800000.0
2009-06-12 08:35:00,1.5113,1.5116,1.51085,1.51085,909999998.0
2009-06-12 08:40:00,1.51085,1.5112,1.5108,1.511,1484399998.0
2009-06-12 08:45:00,1.51095,1.5113,1.5108,1.5113,1861600000.0
2009-06-12 08:50:00,1.5113,1.5115,1.51085,1.511,2197000001.0
2009-06-12 08:55:00,1.5109,1.5112,1.51,1.51035,2757800002.0
2009-06-12 09:00:00,1.5106,1.5106,1.51,1.5102,1990400001.0
2009-06-12 09:05:00,1.5102,1.51025,1.5096,1.5097,2741299998.0
2009-06-12 09:10:00,1.5097,1.5103,1.5095,1.5101,1399100001.0
2009-06-12 09:15:00,1.5102,1.51035,1.5099,1.5103,1875000004.0
2009-06-12 09:20:00,1.51025,1.5105,1.51005,1.5104,1659500007.0
2009-06-12 09:25:00,1.5104,1.51075,1.51035,1.5106,1965200004.0
2009-06-12 09:30:00,1.51055,1.51075,1.51005,1.51055,2141000000.0
2009-06-12 09:35:00,1.5107,1.5108,1.5102,1.5105,1389400003.0
2009-06-12 09:40:00,1.5104,1.51065,1.51035,1.51055,1237200002.0
2009-06-12 09:45:00,1.5106,1.51075,1.51035,1.5104,2179400000.0
2009-06-12 09:50:00,1.5104,1.51075,1.51025,1.51055,1791600002.0
2009-06-12 09:55:00,1.5105,1.51075,1.51025,1.51045,2115600001.0
2009-06-12 10:00:00,1.51035,1.5107,1.51025,1.5107,2964199992.0
2009-06-12 10:05:00,1.51075,1.51075,1.51045,1.51055,2803100000.0
2009-06-12 10:10:00,1.51055,1.5107,1.5105,1.5106,1199600000.0
2009-06-12 10:15:00,1.5106,1.5107,1.51055,1.5106,583600000.0
2009-06-12 10:20:00,1.5106,1.5108,1.51045,1.51055,1567899999.0
2009-06-12 10:25:00,1.51055,1.51075,1.5104,1.5104,3154800000.0
2009-06-12 10:30:00,1.5104,1.5107,1.5104,1.5106,2237800002.0
2009-06-12 10:35:00,1.51055,1.5106,1.5103,1.51045,1604599992.0
2009-06-12 10:40:00,1.51045,1.5106,1.5101,1.5102,1094400000.0
2009-06-12 10:45:00,1.5102,1.5105,1.5101,1.51045,1994399999.0
2009-06-12 10:50:00,1.51045,1.51095,1.5104,1.51075,2756000004.0
2009-06-12 10:55:00,1.51075,1.51095,1.51045,1.51085,1821000001.0
2009-06-12 11:00:00,1.51085,1.51085,1.51025,1.5103,1651599999.0
2009-06-12 11:05:00,1.5103,1.51045,1.51005,1.5103,1061000000.0
2009-06-12 11:10:00,1.5103,1.51075,1.51015,1.5103,2518599999.0
2009-06-12 11:15:00,1.5103,1.5104,1.5098,1.5101,2249399995.0
2009-06-12 11:20:00,1.51015,1.51055,1.5098,1.51,2162800003.0
2009-06-12 11:25:00,1.51,1.5106,1.5097,1.51045,2382599996.0
2009-06-12 11:30:00,1.51045,1.5106,1.5102,1.5103,2106199992.0
2009-06-12 11:35:00,1.51035,1.5104,1.50955,1.50965,2559800001.0
2009-06-12 11:40:00,1.50965,1.50995,1.50925,1.5098,1756200000.0
2009-06-12 11:45:00,1.5098,1.5098,1.50922,1.5094,1572399998.0
2009-06-12 11:50:00,1.50945,1.50965,1.50935,1.5095,2081600001.0
2009-06-12 11:55:00,1.5095,1.50985,1.50945,1.5098,1230200002.0
2009-06-12 12:00:00,1.5098,1.5102,1.5098,1.50995,1715200003.0
2009-06-12 12:05:00,1.50995,1.51015,1.50985,1.50985,2718400000.0
2009-06-12 12:10:00,1.5099,1.5099,1.50955,1.50965,948600002.0
2009-06-12 12:15:00,1.50965,1.5097,1.50935,1.5094,1123800001.0
2009-06-12 12:20:00,1.5094,1.50985,1.5094,1.50955,2289799998.0
2009-06-12 12:25:00,1.50965,1.51005,1.5094,1.5099,2265299995.0
2009-06-12 12:30:00,1.50985,1.5102,1.50965,1.5099,2265300000.0
2009-06-12 12:35:00,1.5099,1.51025,1.50975,1.50995,2409199998.0
2009-06-12 12:40:00,1.50995,1.51,1.50945,1.5096,1865600001.0
2009-06-12 12:45:00,1.5096,1.5098,1.50945,1.5096,983800000.0
2009-06-12 12:50:00,1.5096,1.5097,1.5096,1.50965,516600000.0
2009-06-12 12:55:00,1.50965,1.5099,1.5096,1.5098,890200000.0
2009-06-12 13:00:00,1.5098,1.50995,1.5096,1.5098,1106000000.0
2009-06-12 13:05:00,1.5098,1.5098,1.5095,1.50955,814000000.0
2009-06-12 13:10:00,1.50955,1.50965,1.5093,1.50955,1292199998.0
2009-06-12 13:15:00,1.5094,1.50955,1.50905,1.5091,1727900001.0
2009-06-12 13:20:00,1.5091,1.50915,1.50855,1.50905,1438199999.0
2009-06-12 13:25:00,1.5091,1.50935,1.50865,1.50865,1684700004.0
2009-06-12 13:30:00,1.50865,1.5095,1.50855,1.50945,2159799999.0
2009-06-12 13:35:00,1.50935,1.51035,1.5093,1.51025,2713000001.0
2009-06-12 13:40:00,1.5103,1.5104,1.50955,1.50965,2397599999.0
2009-06-12 13:45:00,1.5095,1.5095,1.50885,1.50915,2290800004.0
2009-06-12 13:50:00,1.50915,1.50935,1.50885,1.5092,2103100000.0
2009-06-12 13:55:00,1.5092,1.5095,1.50895,1.5094,2176200000.0
2009-06-12 14:00:00,1.5094,1.50975,1.5093,1.5095,2273800002.0
2009-06-12 14:05:00,1.5095,1.51005,1.5095,1.50985,2815000000.0
2009-06-12 14:10:00,1.5098,1.51,1.50965,1.5099,2116500001.0
2009-06-12 14:15:00,1.5099,1.51025,1.5099,1.5101,1468600002.0
2009-06-12 14:20:00,1.5101,1.5103,1.5098,1.5098,1625700000.0
2009-06-12 14:25:00,1.5098,1.5102,1.5093,1.5101,2414599999.0
2009-06-12 14:30:00,1.50985,1.5104,1.5096,1.5103,2268900001.0
2009-06-12 14:35:00,1.5104,1.5105,1.50995,1.5104,2199500001.0
2009-06-12 14:40:00,1.51045,1.51055,1.5099,1.5099,1722400000.0
2009-06-12 14:45:00,1.5099,1.5105,1.5099,1.5104,1598800000.0
2009-06-12 14:50:00,1.51055,1.51075,1.5104,1.51065,951600000.0
2009-06-12 14:55:00,1.51065,1.51075,1.51045,1.51055,701400000.0
2009-06-12 15:00:00,1.51055,1.5107,1.5105,1.5105,1282600000.0
2009-06-12 15:05:00,1.5105,1.5107,1.5104,1.5105,1522399998.0
2009-06-12 15:10:00,1.5105,1.51075,1.5105,1.5106,1040999997.0
2009-06-12 15:15:00,1.5106,1.51085,1.5104,1.5107,1614399996.0
2009-06-12 15:20:00,1.5107,1.5109,1.51055,1.51065,943400000.0
2009-06-12 15:25:00,1.51065,1.51095,1.5105,1.5109,1456600005.0
2009-06-12 15:30:00,1.5109,1.5109,1.5106,1.5106,3006000001.0
2009-06-12 15:35:00,1.5106,1.5112,1.5103,1.51115,1824200003.0
2009-06-12 15:40:00,1.51105,1.5116,1.5109,1.51155,2437800004.0
2009-06-12 15:45:00,1.51145,1.51185,1.5114,1.51165,584200000.0
2009-06-12 15:50:00,1.5118,1.51225,1.51165,1.51215,2051099998.0
2009-06-12 15:55:00,1.51215,1.51225,1.51165,1.5117,1365000000.0
2009-06-12 16:00:00,1.51165,1.51215,1.5116,1.5121,1281900000.0
2009-06-12 16:05:00,1.51205,1.5127,1.5118,1.51225,2039200001.0
2009-06-12 16:10:00,1.51225,1.5127,1.5122,1.5126,1501600000.0
2009-06-12 16:15:00,1.5126,1.513,1.5125,1.5128,849600000.0
2009-06-12 16:20:00,1.5128,1.51295,1.5125,1.51265,1054999997.0
2009-06-12 16:25:00,1.51255,1.51285,1.5124,1.51245,1937800000.0
2009-06-12 16:30:00,1.51245,1.5126,1.51195,1.51195,1748800000.0
2009-06-12 16:35:00,1.51195,1.51215,1.51165,1.51165,1285000000.0
2009-06-12 16:40:00,1.51165,1.51215,1.5116,1.512,2635200000.0
2009-06-12 16:45:00,1.51205,1.51235,1.51165,1.51185,2401799997.0
2009-06-12 16:50:00,1.512,1.51205,1.51155,1.51185,1209200000.0
2009-06-12 16:55:00,1.5119,1.51195,1.51145,1.5116,1610400000.0
2009-06-12 17:00:00,1.51145,1.51145,1.51115,1.51125,1100800000.0
2009-06-12 17:05:00,1.5113,1.51155,1.51105,1.5114,847000000.0
2009-06-12 17:10:00,1.5115,1.5115,1.51115,1.5113,1264599999.0
2009-06-12 17:15:00,1.5113,1.5114,1.51105,1.5112,1124200000.0
2009-06-12 17:20:00,1.5112,1.51165,1.51105,1.5116,1065800000.0
2009-06-12 17:25:00,1.5116,1.5117,1.51065,1.5108,1815000001.0
2009-06-12 17:30:00,1.5108,1.5109,1.5106,1.5107,1608200000.0
2009-06-12 17:35:00,1.51065,1.5111,1.51055,1.511,1726900000.0
2009-06-12 17:40:00,1.51105,1.5111,1.5103,1.5104,2136000001.0
2009-06-12 17:45:00,1.51035,1.51055,1.5102,1.51025,2161000000.0
2009-06-12 17:50:00,1.51035,1.5105,1.5102,1.5102,1888000001.0
2009-06-12 17:55:00,1.5102,1.5104,1.51005,1.51025,1717600002.0
2009-06-12 18:00:00,1.5103,1.5106,1.51025,1.5103,1031800000.0
2009-06-12 18:05:00,1.51025,1.5103,1.50965,1.5098,614200000.0
2009-06-12 18:10:00,1.5098,1.5099,1.5093,1.50935,895000000.0
2009-06-12 18:15:00,1.5094,1.5095,1.50925,1.50935,1026900000.0
2009-06-12 18:20:00,1.50955,1.5096,1.50905,1.50915,596800001.0
2009-06-12 18:25:00,1.5092,1.5092,1.5088,1.5089,1008599999.0
2009-06-12 18:30:00,1.50885,1.5093,1.5088,1.509,1174300001.0
2009-06-12 18:35:00,1.509,1.5092,1.50885,1.50905,530400000.0
2009-06-12 18:40:00,1.50905,1.5091,1.50875,1.5088,459000000.0
2009-06-12 18:45:00,1.5088,1.50895,1.5087,1.5089,573000000.0
2009-06-12 18:50:00,1.50885,1.50905,1.5086,1.5089,602300000.0
2009-06-12 18:55:00,1.50885,1.5093,1.50865,1.50925,624200000.0
2009-06-12 19:00:00,1.50925,1.50955,1.50915,1.50925,602600002.0
2009-06-12 19:05:00,1.50925,1.5095,1.5089,1.5091,1129400008.0
2009-06-12 19:10:00,1.5091,1.5091,1.50875,1.5089,407600000.0
2009-06-12 19:15:00,1.50895,1.5091,1.50885,1.50895,536600000.0
2009-06-12 19:20:00,1.50895,1.509,1.5086,1.50875,493200000.0
2009-06-12 19:25:00,1.50875,1.509,1.5085,1.50895,467400000.0
2009-06-12 19:30:00,1.50895,1.50925,1.50885,1.5091,451400000.0
2009-06-12 19:35:00,1.50905,1.5092,1.5088,1.50895,602600001.0
2009-06-12 19:40:00,1.50895,1.5093,1.50885,1.50925,583999995.0
2009-06-12 19:45:00,1.5093,1.5097,1.5091,1.50965,715799999.0
2009-06-12 19:50:00,1.50965,1.5099,1.50925,1.50955,1295800003.0
2009-06-12 19:55:00,1.50965,1.51035,1.50955,1.50985,932300000.0
2009-06-12 20:00:00,1.50985,1.5106,1.5098,1.51045,804200000.0
2009-06-12 20:05:00,1.51045,1.51085,1.5104,1.51065,1005800000.0
2009-06-12 20:10:00,1.51075,1.5121,1.5107,1.51145,1285200000.0
2009-06-12 20:15:00,1.5115,1.5115,1.5105,1.5106,1144500000.0
2009-06-12 20:20:00,1.5106,1.51175,1.5106,1.5116,542600000.0
2009-06-12 20:25:00,1.5116,1.51245,1.51135,1.51215,1393600000.0
2009-06-12 20:30:00,1.5121,1.51235,1.51195,1.5123,691000000.0
2009-06-12 20:35:00,1.5122,1.5124,1.51215,1.5123,1054800000.0
2009-06-12 20:40:00,1.51235,1.51275,1.5122,1.51245,1900600000.0
2009-06-12 20:45:00,1.5124,1.51265,1.5118,1.5118,1518600000.0
2009-06-12 20:50:00,1.51185,1.51255,1.51185,1.51225,1140800000.0
2009-06-12 20:55:00,1.51225,1.51235,1.5118,1.51195,1757100005.0
2009-06-12 21:00:00,1.51195,1.51215,1.51175,1.51185,768000000.0
2009-06-12 21:05:00,1.51185,1.51215,1.51155,1.5119,718400000.0
2009-06-12 21:10:00,1.51185,1.512,1.51155,1.51185,682200000.0
2009-06-12 21:15:00,1.5119,1.512,1.51165,1.51175,448600000.0
2009-06-12 21:20:00,1.51175,1.51275,1.51165,1.51275,929800000.0
2009-06-12 21:25:00,1.51275,1.513,1.5126,1.5129,580300000.0
2009-06-12 21:30:00,1.513,1.513,1.51235,1.5129,600000000.0
2009-06-12 21:35:00,1.5129,1.5129,1.5121,1.5129,985100000.0
2009-06-12 21:40:00,1.5129,1.513,1.5126,1.51265,569400000.0
2009-06-12 21:45:00,1.5127,1.5128,1.5122,1.5126,696600000.0
2009-06-12 21:50:00,1.5125,1.51285,1.5124,1.51265,858400000.0
2009-06-12 21:55:00,1.51265,1.5129,1.51235,1.51275,486200000.0
2009-06-12 22:00:00,1.51255,1.51285,1.51235,1.51285,292800000.0
2009-06-12 22:05:00,1.51285,1.51295,1.51225,1.51225,532000000.0
2009-06-12 22:10:00,1.5123,1.51275,1.51225,1.51275,479200000.0
2009-06-12 22:15:00,1.51275,1.5129,1.51222,1.51265,702000000.0
2009-06-12 22:20:00,1.51265,1.5129,1.51238,1.5128,560200000.0
2009-06-12 22:25:00,1.5128,1.51295,1.51238,1.51261,530400000.0
2009-06-12 22:30:00,1.51255,1.5128,1.51235,1.51265,522000000.0
2009-06-12 22:35:00,1.51259,1.5128,1.51243,1.5126,402000000.0
2009-06-12 22:40:00,1.51265,1.51265,1.51245,1.51255,338200000.0
2009-06-12 22:45:00,1.51255,1.51265,1.51255,1.51265,106000000.0
2009-06-12 22:50:00,1.5126,1.51265,1.51222,1.51254,110200000.0
2009-06-12 22:55:00,1.5126,1.51265,1.51155,1.51185,198400000.0
2009-06-14 23:00:00,1.51147,1.51199,1.5111,1.51173,792999999.0
2009-06-14 23:05:00,1.51159,1.51184,1.5111,1.51127,1250400000.0
2009-06-14 23:10:00,1.51128,1.51172,1.51108,1.51124,417000000.0
2009-06-14 23:15:00,1.51153,1.51189,1.51109,1.51123,604800000.0
2009-06-14 23:20:00,1.51135,1.51187,1.51122,1.51168,514800000.0
2009-06-14 23:25:00,1.51175,1.51183,1.51109,1.51162,699600000.0
2009-06-14 23:30:00,1.5114,1.51186,1.51125,1.51167,1111800000.0
2009-06-14 23:35:00,1.51172,1.51178,1.5112,1.51165,637800000.0
2009-06-14 23:40:00,1.51135,1.5116,1.51097,1.51156,1139800000.0
2009-06-14 23:45:00,1.51125,1.51168,1.51069,1.51141,976400000.0
2009-06-14 23:50:00,1.5112,1.51153,1.5109,1.51122,548400000.0
2009-06-14 23:55:00,1.51137,1.51154,1.51096,1.51132,752600000.0
2009-06-15 00:00:00,1.51129,1.51158,1.50988,1.51057,825600000.0
2009-06-15 00:05:00,1.51059,1.511,1.50948,1.50997,313200000.0
2009-06-15 00:10:00,1.51044,1.51057,1.50977,1.51055,517600000.0
2009-06-15 00:15:00,1.51052,1.51086,1.51031,1.51067,183000000.0
2009-06-15 00:20:00,1.51052,1.51109,1.5105,1.5109,198400000.0
2009-06-15 00:25:00,1.51089,1.51089,1.50995,1.51011,330400000.0
2009-06-15 00:30:00,1.51009,1.51046,1.50986,1.51009,378799999.0
2009-06-15 00:35:00,1.51015,1.5103,1.50995,1.50995,569200000.0
2009-06-15 00:40:00,1.5101,1.51079,1.51,1.51059,343400000.0
2009-06-15 00:45:00,1.51075,1.51097,1.51063,1.51063,605600001.0
2009-06-15 00:50:00,1.51079,1.51102,1.51047,1.51073,164600000.0
2009-06-15 00:55:00,1.51066,1.51083,1.50961,1.50987,270200000.0
2009-06-15 01:00:00,1.50955,1.51027,1.50954,1.51025,959000000.0
2009-06-15 01:05:00,1.50994,1.51018,1.50944,1.50944,447399999.0
2009-06-15 01:10:00,1.50981,1.50999,1.50959,1.50981,818600000.0
2009-06-15 01:15:00,1.50962,1.50992,1.50915,1.50983,664800001.0
2009-06-15 01:20:00,1.50945,1.50983,1.50911,1.5094,453200000.0
2009-06-15 01:25:00,1.50938,1.50979,1.50906,1.50935,925200001.0
2009-06-15 01:30:00,1.50938,1.50983,1.50879,1.50907,517000000.0
2009-06-15 01:35:00,1.5092,1.50959,1.50904,1.50944,266400000.0
2009-06-15 01:40:00,1.50948,1.50975,1.50901,1.50919,935800000.0
2009-06-15 01:45:00,1.50904,1.50948,1.50899,1.50926,660600000.0
2009-06-15 01:50:00,1.50908,1.50953,1.50895,1.50938,712000000.0
2009-06-15 01:55:00,1.50946,1.50957,1.50901,1.50933,1309200000.0
2009-06-15 02:00:00,1.50935,1.51006,1.50933,1.50989,166400000.0
2009-06-15 02:05:00,1.50986,1.50993,1.50902,1.50912,171100000.0
2009-06-15 02:10:00,1.50942,1.5095,1.50884,1.50911,220400000.0
2009-06-15 02:15:00,1.50913,1.50924,1.50878,1.50913,147400000.0
2009-06-15 02:20:00,1.50902,1.50948,1.50891,1.50933,157400000.0
2009-06-15 02:25:00,1.50916,1.50932,1.50869,1.50902,181399999.0
2009-06-15 02:30:00,1.50915,1.50923,1.50871,1.50913,231199999.0
2009-06-15 02:35:00,1.50918,1.50938,1.50857,1.50915,136200000.0
2009-06-15 02:40:00,1.50892,1.50943,1.50892,1.50933,135400000.0
2009-06-15 02:45:00,1.50918,1.50936,1.50877,1.50903,142600000.0
2009-06-15 02:50:00,1.50902,1.50928,1.50873,1.50916,195800000.0
2009-06-15 02:55:00,1.50918,1.50926,1.50883,1.5092,194000000.0
2009-06-15 03:00:00,1.50911,1.50946,1.509,1.50907,134800000.0
2009-06-15 03:05:00,1.50914,1.5094,1.50897,1.50929,169400000.0
2009-06-15 03:10:00,1.50918,1.50959,1.50907,1.5095,124600000.0
2009-06-15 03:15:00,1.50952,1.50975,1.50881,1.5095,148200000.0
2009-06-15 03:20:00,1.50953,1.50976,1.50912,1.50962,209800000.0
2009-06-15 03:25:00,1.50957,1.50995,1.50939,1.50995,168800000.0
2009-06-15 03:30:00,1.50955,1.51005,1.50947,1.5098,204600000.0
2009-06-15 03:35:00,1.50955,1.51022,1.50955,1.50975,216600000.0
2009-06-15 03:40:00,1.50957,1.51013,1.50957,1.50975,144600000.0
2009-06-15 03:45:00,1.51005,1.51026,1.5097,1.51017,154400000.0
2009-06-15 03:50:00,1.50985,1.51029,1.50978,1.51015,182700000.0
2009-06-15 03:55:00,1.51027,1.51027,1.50985,1.50985,222199999.0
2009-06-15 04:00:00,1.50973,1.51015,1.50952,1.50968,137300000.0
2009-06-15 04:05:00,1.50982,1.51008,1.50918,1.50918,158200000.0
2009-06-15 04:10:00,1.50948,1.50986,1.50925,1.50983,161600000.0
2009-06-15 04:15:00,1.50961,1.51022,1.50937,1.51022,182399999.0
2009-06-15 04:20:00,1.5103,1.51066,1.51005,1.51054,205400000.0
2009-06-15 04:25:00,1.51053,1.51059,1.5098,1.51013,160500001.0
2009-06-15 04:30:00,1.51015,1.51059,1.51015,1.51048,156400000.0
2009-06-15 04:35:00,1.51046,1.51062,1.51017,1.51038,172700000.0
2009-06-15 04:40:00,1.51028,1.51048,1.51008,1.51033,100600000.0
2009-06-15 04:45:00,1.51037,1.51046,1.51007,1.51009,119400000.0
2009-06-15 04:50:00,1.51037,1.51053,1.50998,1.51028,176600000.0
2009-06-15 04:55:00,1.51042,1.51062,1.51003,1.51043,157000000.0
2009-06-15 05:00:00,1.50996,1.51045,1.5099,1.51029,708800001.0
2009-06-15 05:05:00,1.51014,1.51054,1.5099,1.51038,514400004.0
2009-06-15 05:10:00,1.51002,1.51049,1.50992,1.51021,467000000.0
2009-06-15 05:15:00,1.51011,1.51042,1.50985,1.51004,301200000.0
2009-06-15 05:20:00,1.50991,1.51022,1.50955,1.50984,381600000.0
2009-06-15 05:25:00,1.50964,1.5099,1.50944,1.50973,518800001.0
2009-06-15 05:30:00,1.50932,1.50979,1.50927,1.50969,227000000.0
2009-06-15 05:35:00,1.50974,1.50974,1.50903,1.50903,490000001.0
2009-06-15 05:40:00,1.50957,1.50977,1.509,1.50977,681400001.0
2009-06-15 05:45:00,1.50965,1.50992,1.50925,1.50952,138200000.0
2009-06-15 05:50:00,1.5094,1.50994,1.5094,1.50966,121400000.0
2009-06-15 05:55:00,1.50973,1.51002,1.50946,1.50957,324800000.0
2009-06-15 06:00:00,1.50956,1.50986,1.50945,1.50976,285200000.0
2009-06-15 06:05:00,1.50974,1.50981,1.50934,1.50973,784400001.0
2009-06-15 06:10:00,1.5101,1.51014,1.50945,1.50973,858800001.0
2009-06-15 06:15:00,1.50991,1.51007,1.50946,1.50988,733199999.0
2009-06-15 06:20:00,1.50973,1.51039,1.50973,1.51032,927399998.0
2009-06-15 06:25:00,1.51026,1.51051,1.50991,1.51017,594400001.0
2009-06-15 06:30:00,1.50995,1.51067,1.50995,1.51024,618200000.0
2009-06-15 06:35:00,1.51057,1.51057,1.50972,1.51006,499200000.0
2009-06-15 06:40:00,1.50974,1.51013,1.50962,1.51003,880700003.0
2009-06-15 06:45:00,1.5101,1.51014,1.50941,1.50996,749799999.0
2009-06-15 06:50:00,1.50988,1.51015,1.50951,1.50986,447000001.0
2009-06-15 06:55:00,1.50985,1.51013,1.50946,1.50991,738600001.0
2009-06-15 07:00:00,1.50957,1.5101,1.50957,1.51002,983600001.0
2009-06-15 07:05:00,1.50993,1.51036,1.50915,1.50981,998800000.0
2009-06-15 07:10:00,1.50931,1.5098,1.50924,1.50945,1346000000.0
2009-06-15 07:15:00,1.5095,1.50991,1.5093,1.50975,711000000.0
2009-06-15 07:20:00,1.50973,1.51013,1.50926,1.50967,1339600003.0
2009-06-15 07:25:00,1.50959,1.50996,1.50936,1.50978,915100002.0
2009-06-15 07:30:00,1.50986,1.51008,1.50936,1.50978,1322499999.0
2009-06-15 07:35:00,1.5096,1.50965,1.50884,1.50933,1013099996.0
2009-06-15 07:40:00,1.50889,1.50964,1.50888,1.5094,1372200001.0
2009-06-15 07:45:00,1.50941,1.50992,1.50927,1.50975,1182000005.0
2009-06-15 07:50:00,1.50951,1.50991,1.50901,1.50943,656000002.0
2009-06-15 07:55:00,1.50943,1.50943,1.50867,1.50903,592800001.0
2009-06-15 08:00:00,1.50909,1.51064,1.50864,1.51059,599600000.0
2009-06-15 08:05:00,1.51048,1.51082,1.50984,1.51037,702500000.0
2009-06-15 08:10:00,1.51055,1.51083,1.51,1.51019,303400001.0
2009-06-15 08:15:00,1.51044,1.5106,1.50993,1.51006,340200002.0
2009-06-15 08:20:00,1.50966,1.51074,1.50966,1.51064,743400001.0
2009-06-15 08:25:00,1.51055,1.51112,1.51006,1.51066,763400000.0
2009-06-15 08:30:00,1.51075,1.51106,1.51003,1.51059,1042800001.0
2009-06-15 08:35:00,1.51067,1.51124,1.51049,1.51099,794999999.0
2009-06-15 08:40:00,1.5111,1.51125,1.51056,1.51093,706400000.0
2009-06-15 08:45:00,1.51068,1.51153,1.51034,1.51128,744800000.0
2009-06-15 08:50:00,1.51115,1.51176,1.51086,1.51117,737690002.0
2009-06-15 08:55:00,1.5112,1.51213,1.51092,1.5121,312099998.0
2009-06-15 09:00:00,1.51213,1.51225,1.51121,1.51207,319100000.0
2009-06-15 09:05:00,1.51203,1.51214,1.51155,1.51158,523690001.0
2009-06-15 09:10:00,1.51145,1.51188,1.5109,1.51141,208000000.0
2009-06-15 09:15:00,1.5114,1.51198,1.51111,1.5114,550200003.0
2009-06-15 09:20:00,1.51118,1.51218,1.51091,1.51189,789600000.0
2009-06-15 09:25:00,1.51198,1.51214,1.51125,1.51153,398400001.0
2009-06-15 09:30:00,1.51181,1.51211,1.51107,1.51203,400800000.0
2009-06-15 09:35:00,1.51197,1.51219,1.51159,1.51216,814000001.0
2009-06-15 09:40:00,1.51176,1.51265,1.51164,1.51213,949600003.0
2009-06-15 09:45:00,1.51208,1.51241,1.51102,1.51227,1359399999.0
2009-06-15 09:50:00,1.51207,1.51294,1.51206,1.51207,1522200001.0
2009-06-15 09:55:00,1.51205,1.51228,1.51152,1.51194,1618900000.0
2009-06-15 10:00:00,1.5118,1.51251,1.51102,1.51201,2035099996.0
2009-06-15 10:05:00,1.51204,1.51239,1.51105,1.51144,2180200004.0
2009-06-15 10:10:00,1.51109,1.51185,1.51096,1.51155,1957800002.0
2009-06-15 10:15:00,1.5116,1.51207,1.51096,1.51162,1577200000.0
2009-06-15 10:20:00,1.51116,1.51218,1.51096,1.5115,1716399998.0
2009-06-15 10:25:00,1.5116,1.51181,1.51136,1.51145,1111600001.0
2009-06-15 10:30:00,1.51144,1.51194,1.51102,1.51153,1362399997.0
2009-06-15 10:35:00,1.5116,1.51187,1.51099,1.51162,1136500002.0
2009-06-15 10:40:00,1.51155,1.51184,1.511,1.51157,1446199998.0
2009-06-15 10:45:00,1.51159,1.51177,1.51118,1.51167,1420200001.0
2009-06-15 10:50:00,1.51138,1.51217,1.511,1.5113,1065899999.0
2009-06-15 10:55:00,1.51125,1.51184,1.5108,1.51152,1999300000.0
2009-06-15 11:00:00,1.5118,1.5118,1.51095,1.5113,2253790001.0
2009-06-15 11:05:00,1.51133,1.51186,1.51102,1.51156,1581000002.0
2009-06-15 11:10:00,1.51122,1.51186,1.51097,1.5118,1825000003.0
2009-06-15 11:15:00,1.51183,1.51224,1.51109,1.51156,1460000000.0
2009-06-15 11:20:00,1.51156,1.51198,1.51098,1.51196,1534000001.0
2009-06-15 11:25:00,1.51188,1.51188,1.51099,1.51143,1557000000.0
2009-06-15 11:30:00,1.51119,1.51179,1.51095,1.51145,1653200000.0
2009-06-15 11:35:00,1.51156,1.512,1.51132,1.51184,1717300001.0
2009-06-15 11:40:00,1.51184,1.51225,1.51102,1.51212,1797600004.0
2009-06-15 11:45:00,1.51219,1.51241,1.51193,1.51228,1218600000.0
2009-06-15 11:50:00,1.51193,1.51253,1.51173,1.51194,1163799997.0
2009-06-15 11:55:00,1.51186,1.51258,1.51174,1.5123,193200002.0
2009-06-15 12:00:00,1.5125,1.5125,1.51191,1.51235,230400001.0
2009-06-15 12:05:00,1.51231,1.51243,1.51192,1.51225,193800002.0
2009-06-15 12:10:00,1.51211,1.51236,1.51184,1.51206,158600000.0
2009-06-15 12:15:00,1.51212,1.51268,1.51198,1.51228,162400000.0
2009-06-15 12:20:00,1.51214,1.51252,1.51202,1.51233,121000001.0
2009-06-15 12:25:00,1.51252,1.51268,1.51194,1.51205,187200000.0
2009-06-15 12:30:00,1.51188,1.51213,1.51117,1.51125,157600000.0
2009-06-15 12:35:00,1.51133,1.51161,1.51098,1.51135,135800000.0
2009-06-15 12:40:00,1.51126,1.51153,1.51107,1.51142,191000000.0
2009-06-15 12:45:00,1.51143,1.51173,1.51109,1.51151,197600000.0
2009-06-15 12:50:00,1.51137,1.51184,1.51132,1.51174,168000000.0
2009-06-15 12:55:00,1.5116,1.51175,1.51024,1.5107,154200000.0
2009-06-15 13:00:00,1.51085,1.51104,1.51029,1.51064,192000001.0
2009-06-15 13:05:00,1.51082,1.51102,1.51057,1.51092,166999999.0
2009-06-15 13:10:00,1.51085,1.51146,1.51033,1.51043,278800000.0
2009-06-15 13:15:00,1.51065,1.51088,1.51001,1.51051,136200000.0
2009-06-15 13:20:00,1.51055,1.51089,1.51016,1.51064,180000000.0
2009-06-15 13:25:00,1.51058,1.51086,1.51021,1.5106,152600000.0
2009-06-15 13:30:00,1.5104,1.51086,1.5102,1.51078,197800001.0
2009-06-15 13:35:00,1.51079,1.51139,1.51026,1.51138,201200001.0
2009-06-15 13:40:00,1.51122,1.51134,1.51085,1.51119,203599999.0
2009-06-15 13:45:00,1.51111,1.51133,1.51092,1.51111,155600000.0
2009-06-15 13:50:00,1.51123,1.51123,1.51029,1.51103,153400001.0
2009-06-15 13:55:00,1.51115,1.51134,1.51085,1.51101,147000000.0
2009-06-15 14:00:00,1.51087,1.51117,1.51056,1.5109,148600000.0
2009-06-15 14:05:00,1.51102,1.51102,1.50997,1.51021,177800000.0
2009-06-15 14:10:00,1.51043,1.51087,1.50975,1.51087,148600000.0
2009-06-15 14:15:00,1.51086,1.51114,1.51068,1.51088,166800000.0
2009-06-15 14:20:00,1.5106,1.51125,1.51026,1.51085,205800001.0
2009-06-15 14:25:00,1.51088,1.51124,1.51049,1.511,204000000.0
2009-06-15 14:30:00,1.51079,1.51123,1.51079,1.51113,116200000.0
2009-06-15 14:35:00,1.51092,1.51125,1.5108,1.51109,155600002.0
2009-06-15 14:40:00,1.51097,1.51141,1.51083,1.5111,240200000.0
2009-06-15 14:45:00,1.51103,1.51139,1.51068,1.51135,179799999.0
2009-06-15 14:50:00,1.5111,1.51129,1.51022,1.51036,251999999.0
2009-06-15 14:55:00,1.51074,1.51082,1.50967,1.50999,150200000.0
2009-06-15 15:00:00,1.5101,1.51012,1.50957,1.50992,159600000.0
2009-06-15 15:05:00,1.51002,1.51023,1.50932,1.51018,167800000.0
2009-06-15 15:10:00,1.51009,1.51015,1.50962,1.50997,125500000.0
2009-06-15 15:15:00,1.50982,1.51022,1.50943,1.50989,169600000.0
2009-06-15 15:20:00,1.50975,1.51014,1.50953,1.51001,189600002.0
2009-06-15 15:25:00,1.50965,1.51032,1.50965,1.5102,190000000.0
2009-06-15 15:30:00,1.51017,1.51038,1.50992,1.51007,139800000.0
2009-06-15 15:35:00,1.51001,1.51009,1.50949,1.50971,172600000.0
2009-06-15 15:40:00,1.50985,1.50991,1.50917,1.50964,237800000.0
2009-06-15 15:45:00,1.50964,1.50978,1.50921,1.5095,161000000.0
2009-06-15 15:50:00,1.50938,1.50962,1.50883,1.5093,206200000.0
2009-06-15 15:55:00,1.50962,1.50977,1.50912,1.50943,210400000.0
2009-06-15 16:00:00,1.50952,1.50996,1.50907,1.5097,192699999.0
2009-06-15 16:05:00,1.50962,1.51015,1.50941,1.50996,122300001.0
2009-06-15 16:10:00,1.5099,1.50994,1.50939,1.50971,153200000.0
2009-06-15 16:15:00,1.50958,1.50984,1.5091,1.50934,174800000.0
2009-06-15 16:20:00,1.50937,1.50957,1.50899,1.50933,187400000.0
2009-06-15 16:25:00,1.50927,1.50934,1.50819,1.50917,186399999.0
2009-06-15 16:30:00,1.50885,1.50913,1.50829,1.5087,227599999.0
2009-06-15 16:35:00,1.50889,1.50926,1.50868,1.50896,202600000.0
2009-06-15 16:40:00,1.50877,1.50946,1.50877,1.50895,176800000.0
2009-06-15 16:45:00,1.50899,1.50958,1.50873,1.5094,208400000.0
2009-06-15 16:50:00,1.50938,1.50954,1.50896,1.50932,235900000.0
2009-06-15 16:55:00,1.50927,1.50953,1.50897,1.50908,184600000.0
2009-06-15 17:00:00,1.50907,1.50913,1.50808,1.50878,119600000.0
2009-06-15 17:05:00,1.5089,1.50894,1.50811,1.50852,186100000.0
2009-06-15 17:10:00,1.50865,1.50896,1.50825,1.50885,183200000.0
2009-06-15 17:15:00,1.50836,1.50886,1.50813,1.50833,193200001.0
2009-06-15 17:20:00,1.50834,1.50834,1.5066,1.50733,189899999.0
2009-06-15 17:25:00,1.50752,1.5076,1.50704,1.50748,159000000.0
2009-06-15 17:30:00,1.50733,1.50762,1.50713,1.50739,166400000.0
2009-06-15 17:35:00,1.50731,1.50736,1.50634,1.50681,187199999.0
2009-06-15 17:40:00,1.50722,1.5082,1.50665,1.50819,154499999.0
2009-06-15 17:45:00,1.50817,1.50826,1.50708,1.50711,219200001.0
2009-06-15 17:50:00,1.50692,1.50758,1.50676,1.50753,214000002.0
2009-06-15 17:55:00,1.50733,1.50811,1.50695,1.5081,162000001.0
2009-06-15 18:00:00,1.50813,1.50822,1.50756,1.50779,155799999.0
2009-06-15 18:05:00,1.50772,1.5078,1.50703,1.50732,154200001.0
2009-06-15 18:10:00,1.50726,1.50772,1.50708,1.50745,172400000.0
2009-06-15 18:15:00,1.5075,1.50785,1.50707,1.50751,171100002.0
2009-06-15 18:20:00,1.50728,1.50748,1.50639,1.50656,180400000.0
2009-06-15 18:25:00,1.50677,1.50712,1.50636,1.50668,157600000.0
2009-06-15 18:30:00,1.50667,1.50704,1.50641,1.50675,201000000.0
2009-06-15 18:35:00,1.50677,1.50696,1.50645,1.50677,138000000.0
2009-06-15 18:40:00,1.5066,1.50675,1.50616,1.50616,215800000.0
2009-06-15 18:45:00,1.50646,1.50653,1.50604,1.50634,188400000.0
2009-06-15 18:50:00,1.50637,1.50648,1.50605,1.50628,169800000.0
2009-06-15 18:55:00,1.50655,1.50663,1.50576,1.50614,164800001.0
2009-06-15 19:00:00,1.50625,1.50635,1.50579,1.50605,147800000.0
2009-06-15 19:05:00,1.506,1.50626,1.50582,1.50613,179399999.0
2009-06-15 19:10:00,1.50595,1.50632,1.50581,1.50615,192500002.0
2009-06-15 19:15:00,1.5061,1.5063,1.50589,1.50617,182800001.0
2009-06-15 19:20:00,1.5059,1.50619,1.50564,1.50595,194399998.0
2009-06-15 19:25:00,1.50585,1.50602,1.50545,1.50557,189400000.0
2009-06-15 19:30:00,1.50575,1.50597,1.50546,1.50565,179400000.0
2009-06-15 19:35:00,1.50577,1.50584,1.50529,1.50557,251399999.0
2009-06-15 19:40:00,1.50552,1.50593,1.50518,1.50576,196400000.0
2009-06-15 19:45:00,1.50581,1.5066,1.5057,1.50629,120700000.0
2009-06-15 19:50:00,1.50623,1.50653,1.5061,1.50625,170200000.0
2009-06-15 19:55:00,1.50624,1.50638,1.50566,1.50599,191799999.0
2009-06-15 20:00:00,1.50627,1.50627,1.50557,1.50601,154600000.0
2009-06-15 20:05:00,1.50599,1.50606,1.5056,1.50576,114200000.0
2009-06-15 20:10:00,1.50557,1.50604,1.50554,1.50575,262400002.0
2009-06-15 20:15:00,1.50589,1.50597,1.50528,1.50551,135000000.0
2009-06-15 20:20:00,1.50533,1.50595,1.50522,1.50551,128200000.0
2009-06-15 20:25:00,1.5055,1.50573,1.50522,1.50557,179200000.0
2009-06-15 20:30:00,1.50547,1.50569,1.50531,1.50552,224200001.0
2009-06-15 20:35:00,1.50549,1.50578,1.50523,1.50561,151800000.0
2009-06-15 20:40:00,1.50555,1.50633,1.50546,1.50612,198400002.0
2009-06-15 20:45:00,1.50616,1.50654,1.506,1.50614,156200000.0
2009-06-15 20:50:00,1.50593,1.50649,1.50593,1.50628,149200000.0
2009-06-15 20:55:00,1.50645,1.50666,1.50617,1.5063,195400000.0
2009-06-15 21:00:00,1.5062,1.50642,1.50573,1.50593,159600000.0
2009-06-15 21:05:00,1.50594,1.506,1.50537,1.50589,127800001.0
2009-06-15 21:10:00,1.5059,1.50618,1.50555,1.50618,198800000.0
2009-06-15 21:15:00,1.50599,1.5062,1.50579,1.50609,180400000.0
2009-06-15 21:20:00,1.50622,1.50622,1.50551,1.50584,131600000.0
2009-06-15 21:25:00,1.50568,1.50628,1.50566,1.50613,191000000.0
2009-06-15 21:30:00,1.5059,1.50614,1.50547,1.50589,185200000.0
2009-06-15 21:35:00,1.50605,1.50648,1.50572,1.50626,157800000.0
2009-06-15 21:40:00,1.50583,1.5063,1.50579,1.50615,140599999.0
2009-06-15 21:45:00,1.50597,1.50623,1.50573,1.50592,178999999.0
2009-06-15 21:50:00,1.50576,1.5062,1.50558,1.50576,119800001.0
2009-06-15 21:55:00,1.50576,1.50638,1.50552,1.50622,191799999.0
2009-06-15 22:00:00,1.50618,1.50642,1.5057,1.50611,186200002.0
2009-06-15 22:05:00,1.50598,1.5063,1.50544,1.50625,213600003.0
2009-06-15 22:10:00,1.50608,1.50647,1.50583,1.50645,124600002.0
2009-06-15 22:15:00,1.50608,1.50655,1.50598,1.50608,182889999.0
2009-06-15 22:20:00,1.5063,1.50643,1.50597,1.50638,230500000.0
2009-06-15 22:25:00,1.50632,1.50639,1.5055,1.50567,244400002.0
2009-06-15 22:30:00,1.50565,1.50607,1.50547,1.50594,177600000.0
2009-06-15 22:35:00,1.50589,1.50616,1.50567,1.50571,202400002.0
2009-06-15 22:40:00,1.50585,1.50623,1.5056,1.50623,147200000.0
2009-06-15 22:45:00,1.50615,1.50633,1.50562,1.50594,168400000.0
2009-06-15 22:50:00,1.50577,1.50631,1.50577,1.50607,145800000.0
2009-06-15 22:55:00,1.50586,1.50649,1.50585,1.50585,238600000.0
2009-06-15 23:00:00,1.50568,1.50615,1.5056,1.50604,183000002.0
2009-06-15 23:05:00,1.50617,1.50617,1.50512,1.50553,120600000.0
2009-06-15 23:10:00,1.50552,1.50612,1.50552,1.50612,121900000.0
2009-06-15 23:15:00,1.50605,1.50618,1.50575,1.50609,147800000.0
2009-06-15 23:20:00,1.50594,1.50634,1.50594,1.50623,92200000.0
2009-06-15 23:25:00,1.50627,1.50627,1.50576,1.50608,150200000.0
2009-06-15 23:30:00,1.50613,1.50619,1.50588,1.506,131800000.0
2009-06-15 23:35:00,1.50614,1.50614,1.50539,1.50571,182800000.0
2009-06-15 23:40:00,1.5059,1.50597,1.50539,1.5056,153200000.0
2009-06-15 23:45:00,1.50574,1.50602,1.50554,1.50595,178199999.0
2009-06-15 23:50:00,1.50575,1.50648,1.50563,1.50629,190999999.0
2009-06-15 23:55:00,1.50595,1.50617,1.50554,1.5059,200400000.0
2009-06-16 00:00:00,1.50597,1.5062,1.50567,1.50611,144000000.0
2009-06-16 00:05:00,1.50607,1.50607,1.50559,1.50579,198000001.0
2009-06-16 00:10:00,1.50565,1.50594,1.50558,1.50588,212600001.0
2009-06-16 00:15:00,1.50573,1.50586,1.50539,1.50578,160199999.0
2009-06-16 00:20:00,1.50551,1.50607,1.50542,1.50598,192800000.0
2009-06-16 00:25:00,1.50597,1.50598,1.50553,1.50593,237600002.0
2009-06-16 00:30:00,1.50551,1.50597,1.5054,1.50574,127200000.0
2009-06-16 00:35:00,1.50555,1.50593,1.50536,1.5058,145200000.0
2009-06-16 00:40:00,1.50582,1.50599,1.5056,1.50583,115800000.0
2009-06-16 00:45:00,1.50598,1.5064,1.50564,1.50567,150200000.0
2009-06-16 00:50:00,1.50557,1.50571,1.50519,1.50562,181300000.0
2009-06-16 00:55:00,1.50538,1.50586,1.50531,1.50582,127100000.0
2009-06-16 01:00:00,1.50555,1.50621,1.50555,1.50598,109000000.0
2009-06-16 01:05:00,1.506,1.50622,1.50574,1.50585,143000001.0
2009-06-16 01:10:00,1.5057,1.50598,1.50568,1.50579,159200000.0
2009-06-16 01:15:00,1.50593,1.50608,1.50556,1.50578,169400000.0
2009-06-16 01:20:00,1.50573,1.50608,1.50543,1.50573,207800000.0
2009-06-16 01:25:00,1.50602,1.50615,1.50557,1.50615,147800000.0
2009-06-16 01:30:00,1.50572,1.50621,1.50556,1.50621,119400000.0
2009-06-16 01:35:00,1.50576,1.50615,1.50546,1.50592,174600000.0
2009-06-16 01:40:00,1.5061,1.50613,1.50548,1.50591,134400000.0
2009-06-16 01:45:00,1.50588,1.50599,1.50562,1.50574,136800000.0
2009-06-16 01:50:00,1.50568,1.50616,1.50563,1.5059,203599998.0
2009-06-16 01:55:00,1.50596,1.50617,1.50553,1.50579,162600001.0
2009-06-16 02:00:00,1.50563,1.50599,1.50563,1.50563,213200000.0
2009-06-16 02:05:00,1.50577,1.50599,1.50544,1.50579,190200002.0
2009-06-16 02:10:00,1.50557,1.50602,1.50554,1.50586,211400000.0
2009-06-16 02:15:00,1.5059,1.50601,1.50549,1.50581,134200000.0
2009-06-16 02:20:00,1.50599,1.50627,1.50565,1.50603,212000000.0
2009-06-16 02:25:00,1.5061,1.50617,1.5056,1.50613,264500001.0
2009-06-16 02:30:00,1.50603,1.50623,1.50581,1.50601,169600001.0
2009-06-16 02:35:00,1.50596,1.5061,1.50552,1.50593,184200000.0
2009-06-16 02:40:00,1.5056,1.50624,1.50555,1.50618,168200001.0
2009-06-16 02:45:00,1.50608,1.50618,1.50565,1.50606,193800000.0
2009-06-16 02:50:00,1.50586,1.5063,1.50556,1.50583,139000000.0
2009-06-16 02:55:00,1.50587,1.50606,1.50555,1.50574,171200000.0
2009-06-16 03:00:00,1.50571,1.50605,1.5054,1.50601,121400000.0
2009-06-16 03:05:00,1.50593,1.50625,1.50573,1.50591,153000000.0
2009-06-16 03:10:00,1.50563,1.50614,1.50563,1.50603,126000000.0
2009-06-16 03:15:00,1.50607,1.50623,1.50566,1.50569,189800000.0
2009-06-16 03:20:00,1.50553,1.50594,1.50544,1.50566,199800001.0
2009-06-16 03:25:00,1.50579,1.50602,1.5049,1.50541,198799999.0
2009-06-16 03:30:00,1.50516,1.50581,1.50511,1.50555,165800000.0
2009-06-16 03:35:00,1.50557,1.50618,1.50546,1.50605,149600000.0
2009-06-16 03:40:00,1.50592,1.50616,1.50573,1.50604,170999999.0
2009-06-16 03:45:00,1.50583,1.50617,1.50553,1.50569,175200000.0
2009-06-16 03:50:00,1.50592,1.5064,1.50577,1.50599,172800000.0
2009-06-16 03:55:00,1.50604,1.50639,1.50578,1.50611,164399999.0
2009-06-16 04:00:00,1.50595,1.5063,1.50584,1.50618,188600001.0
2009-06-16 04:05:00,1.5061,1.50613,1.5056,1.50568,197000002.0
2009-06-16 04:10:00,1.5059,1.50599,1.50567,1.50589,151800000.0
2009-06-16 04:15:00,1.50577,1.50636,1.50553,1.50626,189400000.0
2009-06-16 04:20:00,1.50602,1.50638,1.50568,1.5063,186199999.0
2009-06-16 04:25:00,1.50618,1.5063,1.50589,1.50625,188400002.0
2009-06-16 04:30:00,1.50618,1.50638,1.506,1.50615,151800000.0
2009-06-16 04:35:00,1.5062,1.50652,1.506,1.5061,148599999.0
2009-06-16 04:40:00,1.50612,1.50646,1.50597,1.5061,125600000.0
2009-06-16 04:45:00,1.50627,1.50646,1.50586,1.5061,165300000.0
2009-06-16 04:50:00,1.506,1.50646,1.50587,1.50634,170200000.0
2009-06-16 04:55:00,1.50637,1.5064,1.50591,1.50591,169000000.0
2009-06-16 05:00:00,1.50556,1.50625,1.50556,1.50602,668200001.0
2009-06-16 05:05:00,1.50612,1.50631,1.50573,1.5061,403000000.0
2009-06-16 05:10:00,1.50604,1.50635,1.50567,1.50597,491900002.0
2009-06-16 05:15:00,1.50588,1.50612,1.50563,1.50612,280600000.0
2009-06-16 05:20:00,1.50579,1.50625,1.50576,1.50587,437400000.0
2009-06-16 05:25:00,1.50588,1.50614,1.50565,1.50586,570400001.0
2009-06-16 05:30:00,1.50582,1.50614,1.50571,1.50609,239400000.0
2009-06-16 05:35:00,1.506,1.5061,1.50557,1.50583,546100000.0
2009-06-16 05:40:00,1.50568,1.50615,1.50553,1.5059,729199998.0
2009-06-16 05:45:00,1.50599,1.50611,1.50558,1.50592,251400000.0
2009-06-16 05:50:00,1.50574,1.50621,1.50574,1.50601,162200000.0
2009-06-16 05:55:00,1.50591,1.5061,1.5056,1.5059,287600002.0
2009-06-16 06:00:00,1.50582,1.50617,1.50566,1.50599,315800000.0
2009-06-16 06:05:00,1.50597,1.5063,1.50565,1.50599,693600003.0
2009-06-16 06:10:00,1.5059,1.50623,1.50557,1.50599,825700003.0
2009-06-16 06:15:00,1.50595,1.50632,1.50586,1.50605,856800001.0
2009-06-16 06:20:00,1.50583,1.50636,1.50581,1.50598,791799998.0
2009-06-16 06:25:00,1.50601,1.50628,1.50581,1.50607,539000000.0
2009-06-16 06:30:00,1.50573,1.5062,1.50561,1.50588,732999999.0
2009-06-16 06:35:00,1.50589,1.50622,1.50531,1.50562,585600000.0
2009-06-16 06:40:00,1.50497,1.50576,1.50497,1.50525,964099998.0
2009-06-16 06:45:00,1.50532,1.50582,1.50523,1.5057,797400001.0
2009-06-16 06:50:00,1.50553,1.5061,1.50547,1.50577,411400003.0
2009-06-16 06:55:00,1.50561,1.50605,1.50558,1.50605,719600001.0
2009-06-16 07:00:00,1.5057,1.50625,1.50563,1.50588,1025200001.0
2009-06-16 07:05:00,1.50589,1.50622,1.5057,1.50595,1005400001.0
2009-06-16 07:10:00,1.50581,1.50634,1.50581,1.50632,1400199996.0
2009-06-16 07:15:00,1.50631,1.5065,1.506,1.50615,734600002.0
2009-06-16 07:20:00,1.50627,1.50655,1.50583,1.50623,1028200003.0
2009-06-16 07:25:00,1.5062,1.50652,1.50531,1.50624,1039800000.0
2009-06-16 07:30:00,1.50615,1.50628,1.50533,1.5056,1333800002.0
2009-06-16 07:35:00,1.50556,1.5061,1.50509,1.5061,1116800002.0
2009-06-16 07:40:00,1.50585,1.50609,1.50526,1.50598,1321300000.0
2009-06-16 07:45:00,1.50607,1.50612,1.50512,1.50569,1297400001.0
2009-06-16 07:50:00,1.50539,1.50602,1.50539,1.50593,642199999.0
2009-06-16 07:55:00,1.50594,1.50633,1.50576,1.50603,573600002.0
2009-06-16 08:00:00,1.50604,1.50662,1.50503,1.50574,644400000.0
2009-06-16 08:05:00,1.50577,1.50662,1.50561,1.50631,655599999.0
2009-06-16 08:10:00,1.50638,1.50714,1.50612,1.5068,306199998.0
2009-06-16 08:15:00,1.50659,1.50693,1.5057,1.50617,384999998.0
2009-06-16 08:20:00,1.5063,1.50687,1.50598,1.50666,670100001.0
2009-06-16 08:25:00,1.50663,1.50714,1.50601,1.50632,875600001.0
2009-06-16 08:30:00,1.50627,1.50729,1.50614,1.5071,1079599999.0
2009-06-16 08:35:00,1.50712,1.50718,1.50605,1.507,752600001.0
2009-06-16 08:40:00,1.50688,1.50725,1.50653,1.50691,809200003.0
2009-06-16 08:45:00,1.50665,1.50806,1.50665,1.50796,654000001.0
2009-06-16 08:50:00,1.50754,1.50829,1.50752,1.5079,859799999.0
2009-06-16 08:55:00,1.50783,1.50826,1.50756,1.50794,312800000.0
2009-06-16 09:00:00,1.50802,1.50828,1.50724,1.50782,401599998.0
2009-06-16 09:05:00,1.50783,1.50784,1.50699,1.50757,437400001.0
2009-06-16 09:10:00,1.50757,1.50825,1.50725,1.50821,211000000.0
2009-06-16 09:15:00,1.50801,1.50824,1.50763,1.50805,574000000.0
2009-06-16 09:20:00,1.50805,1.50852,1.50727,1.5076,786799999.0
2009-06-16 09:25:00,1.50767,1.50809,1.50705,1.50764,351699999.0
2009-06-16 09:30:00,1.50725,1.50788,1.50698,1.5072,356500000.0
2009-06-16 09:35:00,1.50714,1.50775,1.50692,1.50745,814999999.0
2009-06-16 09:40:00,1.50721,1.50807,1.507,1.50785,941699997.0
2009-06-16 09:45:00,1.50739,1.50803,1.507,1.5075,1378700000.0
2009-06-16 09:50:00,1.50732,1.50774,1.50685,1.50754,1437200002.0
2009-06-16 09:55:00,1.50748,1.50766,1.50693,1.50701,1411800001.0
2009-06-16 10:00:00,1.50718,1.50736,1.50653,1.5071,2028800000.0
2009-06-16 10:05:00,1.50718,1.50775,1.50668,1.50739,2406700005.0
2009-06-16 10:10:00,1.50752,1.50777,1.50703,1.5073,1839599999.0
2009-06-16 10:15:00,1.50727,1.50782,1.50702,1.50729,1485200000.0
2009-06-16 10:20:00,1.5071,1.50751,1.50675,1.50704,1588000002.0
2009-06-16 10:25:00,1.5072,1.50728,1.50603,1.5066,1281799998.0
2009-06-16 10:30:00,1.50665,1.50715,1.50608,1.5068,1355700001.0
2009-06-16 10:35:00,1.50671,1.50691,1.50606,1.50667,1058400002.0
2009-06-16 10:40:00,1.50624,1.50697,1.50602,1.50672,1630899998.0
2009-06-16 10:45:00,1.50672,1.50737,1.50603,1.50703,1281799999.0
2009-06-16 10:50:00,1.50692,1.50721,1.50664,1.50676,1319000004.0
2009-06-16 10:55:00,1.50673,1.50696,1.50502,1.50543,1843600000.0
2009-06-16 11:00:00,1.50508,1.50641,1.50505,1.5062,1997180000.0
2009-06-16 11:05:00,1.50615,1.50739,1.50567,1.50731,1552400001.0
2009-06-16 11:10:00,1.5073,1.50776,1.50695,1.50736,1721300005.0
2009-06-16 11:15:00,1.50723,1.50775,1.50704,1.50715,1504200000.0
2009-06-16 11:20:00,1.50739,1.50751,1.50657,1.50734,1503000002.0
2009-06-16 11:25:00,1.5074,1.5076,1.507,1.50727,1798000001.0
2009-06-16 11:30:00,1.50725,1.5074,1.50609,1.50698,1769890003.0
2009-06-16 11:35:00,1.50681,1.50734,1.50639,1.50693,1752199998.0
2009-06-16 11:40:00,1.50694,1.5077,1.50668,1.50702,1750890000.0
2009-06-16 11:45:00,1.50709,1.50713,1.50599,1.50712,1206600003.0
2009-06-16 11:50:00,1.50701,1.50737,1.50682,1.50728,1385800002.0
2009-06-16 11:55:00,1.50715,1.50748,1.50681,1.50728,218400000.0
2009-06-16 12:00:00,1.5071,1.50745,1.50689,1.50715,185200000.0
2009-06-16 12:05:00,1.50727,1.50727,1.50666,1.50722,168400000.0
2009-06-16 12:10:00,1.50702,1.50772,1.50702,1.50767,154000002.0
2009-06-16 12:15:00,1.50761,1.50776,1.50705,1.5074,90400000.0
2009-06-16 12:20:00,1.50727,1.50763,1.5071,1.50728,148200000.0
2009-06-16 12:25:00,1.50717,1.50755,1.50709,1.50712,195399999.0
2009-06-16 12:30:00,1.50733,1.50781,1.50716,1.50753,176400000.0
2009-06-16 12:35:00,1.50748,1.50821,1.50722,1.50781,172400000.0
2009-06-16 12:40:00,1.5079,1.50801,1.50714,1.50762,153200000.0
2009-06-16 12:45:00,1.50787,1.50819,1.50699,1.50792,167000000.0
2009-06-16 12:50:00,1.50771,1.50827,1.50771,1.50792,176600001.0
2009-06-16 12:55:00,1.50758,1.50787,1.50702,1.50751,117800000.0
2009-06-16 13:00:00,1.50733,1.50752,1.50691,1.50708,201199999.0
2009-06-16 13:05:00,1.50717,1.50742,1.50663,1.50726,139800000.0
2009-06-16 13:10:00,1.50731,1.50745,1.50668,1.50701,153399999.0
2009-06-16 13:15:00,1.50705,1.50713,1.50647,1.50686,200400000.0
2009-06-16 13:20:00,1.50665,1.50698,1.50617,1.5064,210200000.0
2009-06-16 13:25:00,1.50622,1.50739,1.50614,1.50695,288800002.0
2009-06-16 13:30:00,1.50703,1.50713,1.50628,1.50673,152200000.0
2009-06-16 13:35:00,1.50673,1.50715,1.50631,1.50686,182200002.0
2009-06-16 13:40:00,1.5067,1.50717,1.50624,1.50692,198799998.0
2009-06-16 13:45:00,1.50705,1.50745,1.50672,1.50729,168000000.0
2009-06-16 13:50:00,1.50701,1.50756,1.50656,1.50716,200199998.0
2009-06-16 13:55:00,1.50714,1.50732,1.50682,1.50702,112000000.0
2009-06-16 14:00:00,1.50694,1.50731,1.50685,1.50706,233999999.0
2009-06-16 14:05:00,1.50715,1.50719,1.50675,1.5071,105600000.0
2009-06-16 14:10:00,1.50718,1.50718,1.50628,1.50691,203400000.0
2009-06-16 14:15:00,1.50687,1.5071,1.50655,1.50694,206799999.0
2009-06-16 14:20:00,1.50705,1.50714,1.50626,1.50707,193200000.0
2009-06-16 14:25:00,1.50714,1.50744,1.50676,1.50731,188200000.0
2009-06-16 14:30:00,1.50705,1.50832,1.50705,1.50797,108600000.0
2009-06-16 14:35:00,1.50805,1.50805,1.50723,1.50755,154400000.0
2009-06-16 14:40:00,1.50774,1.50797,1.50715,1.50787,136800000.0
2009-06-16 14:45:00,1.50783,1.50817,1.50719,1.50776,179600000.0
2009-06-16 14:50:00,1.50786,1.50811,1.50755,1.50786,208500000.0
2009-06-16 14:55:00,1.50768,1.50782,1.50708,1.50752,126800000.0
2009-06-16 15:00:00,1.50723,1.50779,1.50722,1.5077,178100000.0
2009-06-16 15:05:00,1.5076,1.50807,1.50745,1.50802,196800000.0
2009-06-16 15:10:00,1.50783,1.50844,1.50783,1.50828,171200000.0
2009-06-16 15:15:00,1.50807,1.5084,1.50755,1.50779,152200000.0
2009-06-16 15:20:00,1.50737,1.50794,1.50724,1.5077,244200001.0
2009-06-16 15:25:00,1.50783,1.50802,1.50744,1.50794,149200000.0
2009-06-16 15:30:00,1.5078,1.50804,1.50724,1.50787,216200000.0
2009-06-16 15:35:00,1.50792,1.50801,1.50702,1.50715,179000001.0
2009-06-16 15:40:00,1.50723,1.50731,1.50628,1.50718,176199999.0
2009-06-16 15:45:00,1.50735,1.50792,1.50719,1.50755,160100001.0
2009-06-16 15:50:00,1.50755,1.50764,1.50697,1.50751,150999999.0
2009-06-16 15:55:00,1.50748,1.50787,1.50724,1.50753,165800000.0
2009-06-16 16:00:00,1.50764,1.50794,1.50704,1.50782,184599999.0
2009-06-16 16:05:00,1.50785,1.50797,1.50718,1.50748,205999999.0
2009-06-16 16:10:00,1.50731,1.50765,1.50689,1.50711,208800000.0
2009-06-16 16:15:00,1.5073,1.50734,1.50669,1.50691,226800000.0
2009-06-16 16:20:00,1.507,1.50721,1.50667,1.50721,250199999.0
2009-06-16 16:25:00,1.50708,1.50715,1.50663,1.50697,177199998.0
2009-06-16 16:30:00,1.50685,1.50733,1.50637,1.50697,231200000.0
2009-06-16 16:35:00,1.50698,1.50734,1.50645,1.5072,148800000.0
2009-06-16 16:40:00,1.50698,1.50745,1.50676,1.50716,212599999.0
2009-06-16 16:45:00,1.50695,1.50726,1.50675,1.50693,139600000.0
2009-06-16 16:50:00,1.50665,1.50706,1.50655,1.50686,142000000.0
2009-06-16 16:55:00,1.50688,1.50707,1.50606,1.50666,149000000.0
2009-06-16 17:00:00,1.50674,1.50739,1.50635,1.50733,192600001.0
2009-06-16 17:05:00,1.50726,1.50744,1.50676,1.50693,188199999.0
2009-06-16 17:10:00,1.50707,1.50713,1.50624,1.50704,180200000.0
2009-06-16 17:15:00,1.50692,1.50718,1.50622,1.5071,183600000.0
2009-06-16 17:20:00,1.50673,1.50716,1.50656,1.50701,123200000.0
2009-06-16 17:25:00,1.50708,1.50708,1.50629,1.50654,175600001.0
2009-06-16 17:30:00,1.5067,1.50677,1.5061,1.50663,191700000.0
2009-06-16 17:35:00,1.50643,1.50659,1.5061,1.50631,169400000.0
2009-06-16 17:40:00,1.50613,1.50645,1.50605,1.50614,109800000.0
2009-06-16 17:45:00,1.5061,1.50651,1.5058,1.50602,163999999.0
2009-06-16 17:50:00,1.50622,1.50644,1.506,1.5063,212800001.0
2009-06-16 17:55:00,1.50627,1.50639,1.50603,1.50638,154400001.0
2009-06-16 18:00:00,1.50607,1.50705,1.5059,1.50702,137800000.0
2009-06-16 18:05:00,1.50698,1.50716,1.50655,1.50716,123000000.0
2009-06-16 18:10:00,1.50698,1.50732,1.5067,1.50695,175600000.0
2009-06-16 18:15:00,1.50694,1.50702,1.50637,1.50686,169000000.0
2009-06-16 18:20:00,1.50659,1.50688,1.50641,1.5067,178000000.0
2009-06-16 18:25:00,1.50689,1.50714,1.50652,1.50681,124000001.0
2009-06-16 18:30:00,1.50687,1.50712,1.50658,1.50658,185200000.0
2009-06-16 18:35:00,1.50659,1.50677,1.50621,1.50677,149400001.0
2009-06-16 18:40:00,1.5067,1.50677,1.50589,1.5063,182399999.0
2009-06-16 18:45:00,1.50627,1.5064,1.50594,1.5064,211700000.0
2009-06-16 18:50:00,1.50632,1.50645,1.50603,1.50621,150200000.0
2009-06-16 18:55:00,1.50633,1.50659,1.50615,1.50641,155000000.0
2009-06-16 19:00:00,1.50643,1.5066,1.5061,1.50657,177800000.0
2009-06-16 19:05:00,1.50628,1.50663,1.50612,1.50654,148799999.0
2009-06-16 19:10:00,1.50643,1.50658,1.50609,1.5062,174000000.0
2009-06-16 19:15:00,1.5063,1.5066,1.50612,1.50618,174200000.0
2009-06-16 19:20:00,1.50617,1.50666,1.50608,1.50611,157000000.0
2009-06-16 19:25:00,1.50635,1.5064,1.506,1.50626,154600000.0
2009-06-16 19:30:00,1.50606,1.50642,1.50602,1.50623,225399999.0
2009-06-16 19:35:00,1.5061,1.50641,1.50595,1.50627,182999999.0
2009-06-16 19:40:00,1.5063,1.50643,1.50597,1.50602,178800000.0
2009-06-16 19:45:00,1.50621,1.50637,1.50587,1.50613,184399999.0
2009-06-16 19:50:00,1.50583,1.50637,1.50579,1.50633,167800000.0
2009-06-16 19:55:00,1.5063,1.50635,1.50584,1.50615,158599999.0
2009-06-16 20:00:00,1.50605,1.50629,1.50596,1.50621,214400000.0
2009-06-16 20:05:00,1.50613,1.50627,1.50583,1.50612,167799998.0
2009-06-16 20:10:00,1.50593,1.50623,1.50579,1.50611,157200001.0
2009-06-16 20:15:00,1.50602,1.50632,1.50596,1.50618,225199999.0
2009-06-16 20:20:00,1.50602,1.50637,1.50599,1.50628,131100000.0
2009-06-16 20:25:00,1.5061,1.50632,1.50587,1.50605,201200000.0
2009-06-16 20:30:00,1.50609,1.5064,1.50589,1.50622,179599999.0
2009-06-16 20:35:00,1.50624,1.50653,1.50593,1.5064,199200000.0
2009-06-16 20:40:00,1.50615,1.50639,1.50603,1.50628,127600000.0
2009-06-16 20:45:00,1.5062,1.50659,1.50604,1.50642,179200000.0
2009-06-16 20:50:00,1.50656,1.50656,1.5061,1.50634,122600000.0
2009-06-16 20:55:00,1.5062,1.50667,1.50616,1.50642,174399999.0
2009-06-16 21:00:00,1.50646,1.50668,1.50616,1.50631,208900000.0
2009-06-16 21:05:00,1.50643,1.50653,1.50585,1.50604,153200001.0
2009-06-16 21:10:00,1.50583,1.50643,1.50583,1.50643,110400000.0
2009-06-16 21:15:00,1.5063,1.50661,1.50604,1.50617,178800000.0
2009-06-16 21:20:00,1.5059,1.50641,1.50577,1.50618,151600001.0
2009-06-16 21:25:00,1.50607,1.50641,1.50589,1.50637,152800000.0
2009-06-16 21:30:00,1.50645,1.50645,1.506,1.5063,142700000.0
2009-06-16 21:35:00,1.50628,1.50647,1.50584,1.50641,94800000.0
2009-06-16 21:40:00,1.50629,1.50674,1.50613,1.50658,182400000.0
2009-06-16 21:45:00,1.50654,1.50654,1.50582,1.50614,164800000.0
2009-06-16 21:50:00,1.50585,1.50642,1.50585,1.50626,156800000.0
2009-06-16 21:55:00,1.50625,1.50648,1.50589,1.50614,230000000.0
2009-06-16 22:00:00,1.50606,1.50631,1.50578,1.50593,113600000.0
2009-06-16 22:05:00,1.50618,1.50626,1.5059,1.50624,154500000.0
2009-06-16 22:10:00,1.50585,1.50643,1.50585,1.50621,153800000.0
2009-06-16 22:15:00,1.5061,1.50639,1.50599,1.50622,131000000.0
2009-06-16 22:20:00,1.50607,1.50628,1.50576,1.50605,178400000.0
2009-06-16 22:25:00,1.50588,1.50628,1.50576,1.5061,146400001.0
2009-06-16 22:30:00,1.5059,1.50619,1.50578,1.50601,190999999.0
2009-06-16 22:35:00,1.50601,1.50625,1.50578,1.50612,166400000.0
2009-06-16 22:40:00,1.50587,1.50629,1.50572,1.50588,140200000.0
2009-06-16 22:45:00,1.50584,1.50606,1.50562,1.50594,182600001.0
2009-06-16 22:50:00,1.5057,1.50602,1.50554,1.50592,212700000.0
2009-06-16 22:55:00,1.50593,1.50611,1.50547,1.5059,184600000.0
2009-06-16 23:00:00,1.50558,1.5063,1.50538,1.50607,173200000.0
2009-06-16 23:05:00,1.50596,1.50609,1.50527,1.50566,102290000.0
2009-06-16 23:10:00,1.50598,1.50616,1.50565,1.50603,151000000.0
2009-06-16 23:15:00,1.50614,1.50619,1.5057,1.50586,143200000.0
2009-06-16 23:20:00,1.50568,1.50615,1.50556,1.50601,167500000.0
2009-06-16 23:25:00,1.50582,1.5063,1.50559,1.50559,141800001.0
2009-06-16 23:30:00,1.50571,1.5063,1.50571,1.50613,178800000.0
2009-06-16 23:35:00,1.50579,1.5061,1.50567,1.50577,148600000.0
2009-06-16 23:40:00,1.50573,1.50603,1.5057,1.5059,96800000.0
2009-06-16 23:45:00,1.50593,1.50612,1.50576,1.506,154200000.0
2009-06-16 23:50:00,1.50582,1.50629,1.50576,1.50596,149200000.0
2009-06-16 23:55:00,1.50602,1.5061,1.50569,1.50582,179400000.0
2009-06-17 00:00:00,1.50562,1.50645,1.50562,1.50579,187800001.0
2009-06-17 00:05:00,1.50566,1.5062,1.50564,1.50579,152800000.0
2009-06-17 00:10:00,1.50602,1.50625,1.50564,1.50582,182000000.0
2009-06-17 00:15:00,1.506,1.50616,1.50547,1.50547,108200000.0
2009-06-17 00:20:00,1.5056,1.50598,1.50551,1.50571,186199999.0
2009-06-17 00:25:00,1.50585,1.50601,1.50535,1.50535,119400000.0
2009-06-17 00:30:00,1.50467,1.50592,1.50467,1.50591,137800000.0
2009-06-17 00:35:00,1.50576,1.50594,1.50546,1.50549,165599999.0
2009-06-17 00:40:00,1.50573,1.50593,1.50541,1.50589,97200000.0
2009-06-17 00:45:00,1.50561,1.50598,1.50541,1.50582,123400000.0
2009-06-17 00:50:00,1.50563,1.5061,1.50541,1.50543,129400000.0
2009-06-17 00:55:00,1.50573,1.50589,1.50532,1.50561,121600000.0
2009-06-17 01:00:00,1.50577,1.50594,1.50552,1.50567,154199999.0
2009-06-17 01:05:00,1.50592,1.50597,1.50535,1.50553,165200000.0
2009-06-17 01:10:00,1.50578,1.50596,1.50552,1.50554,189999998.0
2009-06-17 01:15:00,1.50573,1.50597,1.50515,1.50558,130800000.0
2009-06-17 01:20:00,1.5058,1.50621,1.50549,1.5059,184999999.0
2009-06-17 01:25:00,1.50597,1.50623,1.50514,1.5054,179400000.0
2009-06-17 01:30:00,1.50545,1.50602,1.50517,1.50581,192600001.0
2009-06-17 01:35:00,1.50585,1.50585,1.50533,1.50551,136999999.0
2009-06-17 01:40:00,1.50564,1.50583,1.50526,1.50551,198000003.0
2009-06-17 01:45:00,1.50551,1.50589,1.50504,1.50523,151200000.0
2009-06-17 01:50:00,1.50527,1.50563,1.50514,1.50536,145800000.0
2009-06-17 01:55:00,1.5054,1.50562,1.50501,1.5055,197000000.0
2009-06-17 02:00:00,1.50545,1.50573,1.50513,1.50564,166400000.0
2009-06-17 02:05:00,1.50568,1.50589,1.50534,1.5054,126400000.0
2009-06-17 02:10:00,1.50568,1.50586,1.50538,1.50581,150600000.0
2009-06-17 02:15:00,1.5058,1.506,1.5054,1.50598,133600000.0
2009-06-17 02:20:00,1.50575,1.50608,1.50558,1.50573,183800001.0
2009-06-17 02:25:00,1.50593,1.50606,1.50558,1.50567,163200002.0
2009-06-17 02:30:00,1.50562,1.50611,1.50559,1.50601,148600000.0
2009-06-17 02:35:00,1.50609,1.50632,1.50582,1.50588,179000000.0
2009-06-17 02:40:00,1.5058,1.50623,1.5058,1.50608,148200000.0
2009-06-17 02:45:00,1.50602,1.50621,1.5056,1.5056,163000000.0
2009-06-17 02:50:00,1.50557,1.50608,1.50557,1.50606,181600001.0
2009-06-17 02:55:00,1.50561,1.50607,1.50558,1.50565,102800000.0
2009-06-17 03:00:00,1.5057,1.50604,1.50565,1.50583,131200000.0
2009-06-17 03:05:00,1.506,1.50612,1.5056,1.50577,161800000.0
2009-06-17 03:10:00,1.5058,1.50617,1.50576,1.506,145600000.0
2009-06-17 03:15:00,1.5059,1.50617,1.50575,1.50581,253400001.0
2009-06-17 03:20:00,1.5061,1.50619,1.50551,1.50617,167000000.0
2009-06-17 03:25:00,1.50602,1.50611,1.50574,1.506,163600000.0
2009-06-17 03:30:00,1.50579,1.50615,1.50577,1.506,164800000.0
2009-06-17 03:35:00,1.50599,1.50615,1.50561,1.50579,215599999.0
2009-06-17 03:40:00,1.50579,1.50612,1.50579,1.50596,111400000.0
2009-06-17 03:45:00,1.50615,1.50628,1.50562,1.50603,203099999.0
2009-06-17 03:50:00,1.50588,1.50622,1.50575,1.50596,137600000.0
2009-06-17 03:55:00,1.50613,1.5064,1.50585,1.50623,126800000.0
2009-06-17 04:00:00,1.50598,1.50628,1.50583,1.50606,242799999.0
2009-06-17 04:05:00,1.50619,1.50631,1.50586,1.50608,242999999.0
2009-06-17 04:10:00,1.50609,1.50622,1.50578,1.50613,147400000.0
2009-06-17 04:15:00,1.50605,1.50619,1.50579,1.50587,176200000.0
2009-06-17 04:20:00,1.5058,1.50621,1.50575,1.50592,170399999.0
2009-06-17 04:25:00,1.5061,1.50621,1.50575,1.50614,251200001.0
2009-06-17 04:30:00,1.506,1.50616,1.50564,1.50584,208200001.0
2009-06-17 04:35:00,1.5059,1.50629,1.5057,1.5062,205000000.0
2009-06-17 04:40:00,1.50575,1.50633,1.50575,1.50614,234400001.0
2009-06-17 04:45:00,1.50613,1.50641,1.5059,1.5059,156200000.0
2009-06-17 04:50:00,1.50615,1.50633,1.50579,1.50592,180690000.0
2009-06-17 04:55:00,1.50594,1.50621,1.50575,1.50593,124600000.0
2009-06-17 05:00:00,1.50557,1.50637,1.50552,1.50604,655200001.0
2009-06-17 05:05:00,1.50581,1.50635,1.50565,1.50593,436400002.0
2009-06-17 05:10:00,1.50607,1.50622,1.50567,1.50595,508400001.0
2009-06-17 05:15:00,1.50602,1.50623,1.50583,1.50623,246400000.0
2009-06-17 05:20:00,1.50606,1.5063,1.50565,1.50597,473200000.0
2009-06-17 05:25:00,1.50611,1.50622,1.50565,1.50622,541799999.0
2009-06-17 05:30:00,1.50575,1.50637,1.50575,1.5063,266999999.0
2009-06-17 05:35:00,1.50629,1.50638,1.50575,1.50585,463800000.0
2009-06-17 05:40:00,1.50586,1.50639,1.50566,1.50593,753400002.0
2009-06-17 05:45:00,1.50609,1.50621,1.50582,1.50611,228800000.0
2009-06-17 05:50:00,1.50577,1.50634,1.50577,1.50616,191799999.0
2009-06-17 05:55:00,1.50624,1.50624,1.50576,1.50617,287000000.0
2009-06-17 06:00:00,1.50601,1.50645,1.50584,1.50615,295600000.0
2009-06-17 06:05:00,1.50588,1.50649,1.5058,1.50625,700800001.0
2009-06-17 06:10:00,1.506,1.50668,1.50593,1.50652,872290002.0
2009-06-17 06:15:00,1.5062,1.50646,1.50593,1.50625,662800000.0
2009-06-17 06:20:00,1.50612,1.50661,1.50601,1.50612,874999999.0
2009-06-17 06:25:00,1.50615,1.50639,1.50592,1.50635,548700002.0
2009-06-17 06:30:00,1.50606,1.50659,1.50596,1.5063,778000002.0
2009-06-17 06:35:00,1.50586,1.50646,1.50586,1.50614,526199999.0
2009-06-17 06:40:00,1.50638,1.50642,1.50584,1.50624,867499999.0
2009-06-17 06:45:00,1.50602,1.50662,1.50602,1.50604,832400001.0
2009-06-17 06:50:00,1.50618,1.5065,1.50597,1.50628,390000002.0
2009-06-17 06:55:00,1.50643,1.50644,1.50595,1.50596,698000000.0
2009-06-17 07:00:00,1.50595,1.50641,1.50595,1.50625,920299999.0
2009-06-17 07:05:00,1.50636,1.50661,1.50602,1.50627,949200001.0
2009-06-17 07:10:00,1.50628,1.50661,1.50583,1.50607,1563300000.0
2009-06-17 07:15:00,1.50619,1.50649,1.50588,1.50625,701600003.0
2009-06-17 07:20:00,1.50643,1.50657,1.50603,1.5064,1081090001.0
2009-06-17 07:25:00,1.50625,1.50658,1.50578,1.50648,980399999.0
2009-06-17 07:30:00,1.50644,1.50677,1.50607,1.50634,1499200000.0
2009-06-17 07:35:00,1.50632,1.50689,1.50616,1.50624,997799999.0
2009-06-17 07:40:00,1.50654,1.50703,1.50605,1.5066,1402600000.0
2009-06-17 07:45:00,1.50664,1.50697,1.5064,1.50685,1097600001.0
2009-06-17 07:50:00,1.50685,1.50706,1.50649,1.50691,712799999.0
2009-06-17 07:55:00,1.50687,1.50718,1.50656,1.50709,733200001.0
2009-06-17 08:00:00,1.50662,1.50723,1.50609,1.50713,590599999.0
2009-06-17 08:05:00,1.50703,1.50747,1.50629,1.50734,612400002.0
2009-06-17 08:10:00,1.50716,1.50756,1.50615,1.50695,296600000.0
2009-06-17 08:15:00,1.50724,1.50753,1.5069,1.50733,332000001.0
2009-06-17 08:20:00,1.50696,1.50761,1.50686,1.5073,549800000.0
2009-06-17 08:25:00,1.50736,1.50781,1.50695,1.50746,730200000.0
2009-06-17 08:30:00,1.5069,1.50829,1.5069,1.50805,1231200002.0
2009-06-17 08:35:00,1.50797,1.50829,1.50764,1.50799,748799998.0
2009-06-17 08:40:00,1.50773,1.50812,1.50744,1.50791,706100001.0
2009-06-17 08:45:00,1.50785,1.50851,1.50775,1.50815,762799999.0
2009-06-17 08:50:00,1.50785,1.50841,1.50777,1.50809,756700000.0
2009-06-17 08:55:00,1.50807,1.50817,1.50745,1.50796,298800000.0
2009-06-17 09:00:00,1.50787,1.5083,1.50759,1.50759,394500000.0
2009-06-17 09:05:00,1.50789,1.50801,1.50702,1.5075,391600000.0
2009-06-17 09:10:00,1.50752,1.508,1.50705,1.50799,261299999.0
2009-06-17 09:15:00,1.50799,1.50848,1.50756,1.50803,570000002.0
2009-06-17 09:20:00,1.50765,1.50825,1.50704,1.50825,771000001.0
2009-06-17 09:25:00,1.50834,1.509,1.50801,1.50881,351000001.0
2009-06-17 09:30:00,1.50889,1.50934,1.50804,1.50883,322200000.0
2009-06-17 09:35:00,1.50901,1.50913,1.50854,1.5088,780400003.0
2009-06-17 09:40:00,1.50873,1.50917,1.50864,1.50885,921199999.0
2009-06-17 09:45:00,1.50885,1.50937,1.50865,1.5089,1304400002.0
2009-06-17 09:50:00,1.50858,1.50915,1.50858,1.50905,1537400000.0
2009-06-17 09:55:00,1.50911,1.50934,1.50866,1.50914,1716600002.0
2009-06-17 10:00:00,1.50911,1.50933,1.50877,1.50913,1955490005.0
2009-06-17 10:05:00,1.50889,1.50913,1.50844,1.50887,2340899995.0
2009-06-17 10:10:00,1.50885,1.50902,1.50803,1.50868,1800599998.0
2009-06-17 10:15:00,1.50863,1.50886,1.508,1.50851,1611600004.0
2009-06-17 10:20:00,1.50848,1.50884,1.50831,1.50868,1659500001.0
2009-06-17 10:25:00,1.50867,1.50892,1.50827,1.50885,1279900001.0
2009-06-17 10:30:00,1.50888,1.50894,1.50809,1.50861,1289499999.0
2009-06-17 10:35:00,1.50838,1.50883,1.50799,1.50858,873799999.0
2009-06-17 10:40:00,1.5083,1.50874,1.50802,1.50831,1445300003.0
2009-06-17 10:45:00,1.5083,1.50855,1.50803,1.50825,1480600001.0
2009-06-17 10:50:00,1.50797,1.50891,1.50797,1.50875,1318599999.0
2009-06-17 10:55:00,1.50858,1.50901,1.50805,1.5089,2079399998.0
2009-06-17 11:00:00,1.50871,1.50955,1.50871,1.50876,2204800003.0
2009-06-17 11:05:00,1.50909,1.50956,1.50877,1.50937,1557790002.0
2009-06-17 11:10:00,1.50955,1.50985,1.50898,1.50944,1848600002.0
2009-06-17 11:15:00,1.50942,1.50944,1.50872,1.50902,1431399999.0
2009-06-17 11:20:00,1.50917,1.50934,1.5089,1.50919,1356500001.0
2009-06-17 11:25:00,1.50915,1.50932,1.50855,1.50896,1952990003.0
2009-06-17 11:30:00,1.50837,1.50917,1.50837,1.50882,1617800000.0
2009-06-17 11:35:00,1.50889,1.50921,1.50802,1.50875,1632800001.0
2009-06-17 11:40:00,1.50885,1.50924,1.50857,1.509,1802600004.0
2009-06-17 11:45:00,1.50919,1.50943,1.50889,1.50924,1190699998.0
2009-06-17 11:50:00,1.50938,1.50972,1.50859,1.5097,1111200002.0
2009-06-17 11:55:00,1.5095,1.50992,1.50939,1.50972,162200002.0
2009-06-17 12:00:00,1.50957,1.50988,1.50947,1.50982,221600002.0
2009-06-17 12:05:00,1.50992,1.51025,1.50956,1.5102,178800000.0
2009-06-17 12:10:00,1.50967,1.51034,1.50963,1.51003,177800000.0
2009-06-17 12:15:00,1.51011,1.51065,1.50989,1.51027,196000002.0
2009-06-17 12:20:00,1.51051,1.51097,1.5102,1.51064,262800002.0
2009-06-17 12:25:00,1.51055,1.51078,1.51007,1.51056,167799999.0
2009-06-17 12:30:00,1.51025,1.51045,1.50979,1.51005,165300001.0
2009-06-17 12:35:00,1.51007,1.51028,1.50975,1.50997,165800000.0
2009-06-17 12:40:00,1.5098,1.51009,1.5097,1.50989,168400000.0
2009-06-17 12:45:00,1.50984,1.50996,1.50924,1.50937,172800000.0
2009-06-17 12:50:00,1.50917,1.50988,1.50917,1.50978,211800000.0
2009-06-17 12:55:00,1.50993,1.51034,1.50983,1.50998,148400001.0
2009-06-17 13:00:00,1.51001,1.5103,1.5096,1.51003,199600000.0
2009-06-17 13:05:00,1.51012,1.51016,1.50977,1.50997,184800000.0
2009-06-17 13:10:00,1.50995,1.51032,1.50967,1.50987,138399999.0
2009-06-17 13:15:00,1.50962,1.50994,1.50925,1.50949,158600001.0
2009-06-17 13:20:00,1.50926,1.51003,1.50926,1.51003,161000000.0
2009-06-17 13:25:00,1.5101,1.5101,1.50937,1.50951,175400000.0
2009-06-17 13:30:00,1.50967,1.51007,1.50922,1.50975,240599998.0
2009-06-17 13:35:00,1.50972,1.51,1.50961,1.50976,256200003.0
2009-06-17 13:40:00,1.5095,1.50998,1.5095,1.50985,160399999.0
2009-06-17 13:45:00,1.50988,1.51017,1.50953,1.51001,204000000.0
2009-06-17 13:50:00,1.50984,1.51009,1.50939,1.5095,180600000.0
2009-06-17 13:55:00,1.50928,1.50989,1.50927,1.50957,232300004.0
2009-06-17 14:00:00,1.50938,1.50994,1.50924,1.50935,216199999.0
2009-06-17 14:05:00,1.50967,1.50971,1.50913,1.50947,177400001.0
2009-06-17 14:10:00,1.50919,1.50968,1.50918,1.50957,218600001.0
2009-06-17 14:15:00,1.50946,1.50966,1.50923,1.50953,127400000.0
2009-06-17 14:20:00,1.50915,1.50965,1.50915,1.50938,121000000.0
2009-06-17 14:25:00,1.50967,1.50975,1.5093,1.50947,156200001.0
2009-06-17 14:30:00,1.50932,1.50971,1.50912,1.50951,221000001.0
2009-06-17 14:35:00,1.50963,1.50971,1.50909,1.50955,204200000.0
2009-06-17 14:40:00,1.50947,1.50964,1.50927,1.50949,141200000.0
2009-06-17 14:45:00,1.50936,1.50964,1.50917,1.50955,202400001.0
2009-06-17 14:50:00,1.50922,1.5097,1.50905,1.5097,92400000.0
2009-06-17 14:55:00,1.50968,1.50998,1.50923,1.50971,155800000.0
2009-06-17 15:00:00,1.50959,1.50989,1.50943,1.5097,248600000.0
2009-06-17 15:05:00,1.50964,1.50979,1.50876,1.50916,201400000.0
2009-06-17 15:10:00,1.50904,1.50924,1.50828,1.50893,151800000.0
2009-06-17 15:15:00,1.509,1.50905,1.50814,1.5088,144600000.0
2009-06-17 15:20:00,1.50842,1.50899,1.50828,1.50886,115799999.0
2009-06-17 15:25:00,1.50886,1.50892,1.50832,1.50859,157800000.0
2009-06-17 15:30:00,1.50854,1.50862,1.50812,1.50842,217690000.0
2009-06-17 15:35:00,1.50822,1.50874,1.50815,1.50857,276399999.0
2009-06-17 15:40:00,1.50817,1.50892,1.50808,1.50883,143200001.0
2009-06-17 15:45:00,1.50881,1.50891,1.50807,1.50826,194200001.0
2009-06-17 15:50:00,1.5085,1.50879,1.50809,1.50821,212800000.0
2009-06-17 15:55:00,1.50812,1.50844,1.50706,1.50735,202499999.0
2009-06-17 16:00:00,1.50735,1.50745,1.50615,1.50664,191400000.0
2009-06-17 16:05:00,1.50644,1.50702,1.50619,1.50679,221600000.0
2009-06-17 16:10:00,1.5067,1.50704,1.50613,1.50677,234899999.0
2009-06-17 16:15:00,1.50689,1.5069,1.50613,1.5066,166199999.0
2009-06-17 16:20:00,1.5066,1.50674,1.50592,1.50627,217000000.0
2009-06-17 16:25:00,1.50647,1.50668,1.50602,1.50624,228200001.0
2009-06-17 16:30:00,1.5059,1.50627,1.50553,1.50598,157799999.0
2009-06-17 16:35:00,1.50578,1.50601,1.50535,1.50582,165800000.0
2009-06-17 16:40:00,1.50576,1.50595,1.50511,1.50572,242200000.0
2009-06-17 16:45:00,1.50558,1.50577,1.50538,1.50575,232000002.0
2009-06-17 16:50:00,1.50535,1.50597,1.50516,1.5056,211600000.0
2009-06-17 16:55:00,1.50571,1.50577,1.50511,1.50543,215799999.0
2009-06-17 17:00:00,1.5054,1.50566,1.50502,1.50545,173400000.0
2009-06-17 17:05:00,1.5054,1.50585,1.50519,1.50575,183799999.0
2009-06-17 17:10:00,1.50543,1.50576,1.50504,1.50504,174699999.0
2009-06-17 17:15:00,1.50508,1.50562,1.50469,1.50542,159999999.0
2009-06-17 17:20:00,1.50543,1.50565,1.50509,1.50527,161600000.0
2009-06-17 17:25:00,1.50545,1.50588,1.50514,1.50588,150599999.0
2009-06-17 17:30:00,1.50597,1.50598,1.50561,1.50571,148800000.0
2009-06-17 17:35:00,1.5059,1.50598,1.50514,1.50548,221399999.0
2009-06-17 17:40:00,1.50555,1.50577,1.50525,1.50558,188399999.0
2009-06-17 17:45:00,1.50547,1.50547,1.5042,1.50461,173800000.0
2009-06-17 17:50:00,1.50448,1.50496,1.50422,1.50462,153000000.0
2009-06-17 17:55:00,1.50477,1.50544,1.50411,1.50527,180200000.0
2009-06-17 18:00:00,1.5054,1.50604,1.50526,1.50593,157200000.0
2009-06-17 18:05:00,1.50581,1.50617,1.50549,1.50603,179600001.0
2009-06-17 18:10:00,1.50587,1.50599,1.50568,1.50582,167600001.0
2009-06-17 18:15:00,1.50593,1.5064,1.50568,1.5064,146700001.0
2009-06-17 18:20:00,1.50601,1.50632,1.50568,1.50626,204000000.0
2009-06-17 18:25:00,1.50621,1.5067,1.50618,1.50636,149200000.0
2009-06-17 18:30:00,1.50627,1.50663,1.50608,1.50631,207999999.0
2009-06-17 18:35:00,1.50625,1.50655,1.50587,1.5063,165800000.0
2009-06-17 18:40:00,1.506,1.5063,1.50572,1.50606,256399999.0
2009-06-17 18:45:00,1.50598,1.50627,1.50572,1.5059,134200000.0
2009-06-17 18:50:00,1.50577,1.50604,1.50555,1.50583,259400003.0
2009-06-17 18:55:00,1.5058,1.50601,1.50552,1.5059,198799999.0
2009-06-17 19:00:00,1.50579,1.50606,1.50552,1.50572,160000001.0
2009-06-17 19:05:00,1.50555,1.50574,1.50546,1.50573,162800000.0
2009-06-17 19:10:00,1.5055,1.5057,1.50528,1.50556,137600000.0
2009-06-17 19:15:00,1.50543,1.50578,1.50534,1.50575,187400002.0
2009-06-17 19:20:00,1.50531,1.50584,1.50531,1.50563,184800001.0
2009-06-17 19:25:00,1.50563,1.50594,1.50538,1.50579,194800000.0
2009-06-17 19:30:00,1.50571,1.50616,1.50481,1.50481,289800001.0
2009-06-17 19:35:00,1.50506,1.50566,1.50477,1.50537,123800000.0
2009-06-17 19:40:00,1.5051,1.506,1.5051,1.5056,192199999.0
2009-06-17 19:45:00,1.5056,1.50635,1.50548,1.50609,188800000.0
2009-06-17 19:50:00,1.50583,1.50624,1.50583,1.50616,153600000.0
2009-06-17 19:55:00,1.50606,1.50636,1.50577,1.50611,141200000.0
2009-06-17 20:00:00,1.50611,1.50668,1.50598,1.50635,159200001.0
2009-06-17 20:05:00,1.5064,1.5064,1.50587,1.50612,146300000.0
2009-06-17 20:10:00,1.50595,1.50624,1.5056,1.50595,116200002.0
2009-06-17 20:15:00,1.50593,1.5069,1.50584,1.50612,181300001.0
2009-06-17 20:20:00,1.50557,1.50648,1.50557,1.5058,223800000.0
2009-06-17 20:25:00,1.50622,1.50641,1.50492,1.50514,241200000.0
2009-06-17 20:30:00,1.5051,1.50532,1.50435,1.50468,184400000.0
2009-06-17 20:35:00,1.50459,1.50503,1.50432,1.50488,170600000.0
2009-06-17 20:40:00,1.50469,1.50534,1.50456,1.50534,175800000.0
2009-06-17 20:45:00,1.50525,1.50561,1.50497,1.50543,163600000.0
2009-06-17 20:50:00,1.5054,1.50558,1.50509,1.50539,175900000.0
2009-06-17 20:55:00,1.50545,1.50575,1.50525,1.50557,213600002.0
2009-06-17 21:00:00,1.50527,1.50566,1.50501,1.50561,158000000.0
2009-06-17 21:05:00,1.50564,1.50571,1.50504,1.50552,208600002.0
2009-06-17 21:10:00,1.50533,1.50585,1.50523,1.50585,195700000.0
2009-06-17 21:15:00,1.50578,1.50601,1.50562,1.50592,152400000.0
2009-06-17 21:20:00,1.5059,1.50596,1.50559,1.50571,124600000.0
2009-06-17 21:25:00,1.5059,1.50612,1.50566,1.50581,162400000.0
2009-06-17 21:30:00,1.50548,1.50592,1.50526,1.50545,165400000.0
2009-06-17 21:35:00,1.50562,1.50581,1.50514,1.50524,175400000.0
2009-06-17 21:40:00,1.50505,1.50614,1.50505,1.5061,143199999.0
2009-06-17 21:45:00,1.50603,1.50603,1.50525,1.5058,167200000.0
2009-06-17 21:50:00,1.50568,1.50595,1.5055,1.50595,171200000.0
2009-06-17 21:55:00,1.50598,1.50616,1.50531,1.5059,211200001.0
2009-06-17 22:00:00,1.50575,1.50586,1.50512,1.5055,155000000.0
2009-06-17 22:05:00,1.50551,1.50598,1.50549,1.5059,175400000.0
2009-06-17 22:10:00,1.50557,1.50605,1.50556,1.50566,159800000.0
2009-06-17 22:15:00,1.50567,1.50605,1.50499,1.50504,200000002.0
2009-06-17 22:20:00,1.50512,1.50547,1.50465,1.50496,146400000.0
2009-06-17 22:25:00,1.50489,1.50507,1.50457,1.50495,186600000.0
2009-06-17 22:30:00,1.50462,1.50494,1.50434,1.50453,195799998.0
2009-06-17 22:35:00,1.50443,1.50484,1.50431,1.50477,200799999.0
2009-06-17 22:40:00,1.50482,1.50537,1.50445,1.5052,130200000.0
2009-06-17 22:45:00,1.50518,1.50565,1.50491,1.50537,131600000.0
2009-06-17 22:50:00,1.50496,1.50537,1.50463,1.50499,159000000.0
2009-06-17 22:55:00,1.50518,1.50585,1.50486,1.50557,275399998.0
2009-06-17 23:00:00,1.50535,1.50601,1.50511,1.5057,176000000.0
2009-06-17 23:05:00,1.50602,1.50605,1.50516,1.50543,79400000.0
2009-06-17 23:10:00,1.50563,1.50608,1.50537,1.50608,111600000.0
2009-06-17 23:15:00,1.50563,1.5061,1.50533,1.50552,161300000.0
2009-06-17 23:20:00,1.50542,1.50574,1.50518,1.50552,124800000.0
2009-06-17 23:25:00,1.50558,1.5061,1.50533,1.50567,124799999.0
2009-06-17 23:30:00,1.5056,1.50581,1.5053,1.50569,149800000.0
2009-06-17 23:35:00,1.50562,1.50609,1.5053,1.5053,124600000.0
2009-06-17 23:40:00,1.50552,1.50558,1.5048,1.5048,206800002.0
2009-06-17 23:45:00,1.50487,1.50542,1.50486,1.50514,242399999.0
2009-06-17 23:50:00,1.50517,1.50554,1.50505,1.50526,123000000.0
2009-06-17 23:55:00,1.50531,1.50557,1.50487,1.5053,168400000.0
2009-06-18 00:00:00,1.50497,1.50627,1.50471,1.50508,152200000.0
2009-06-18 00:05:00,1.50527,1.50564,1.505,1.50527,183800002.0
2009-06-18 00:10:00,1.50516,1.50548,1.50513,1.5054,144800002.0
2009-06-18 00:15:00,1.50537,1.50541,1.50489,1.50518,198199999.0
2009-06-18 00:20:00,1.505,1.50576,1.505,1.50562,143400001.0
2009-06-18 00:25:00,1.50553,1.50584,1.50533,1.50553,180600000.0
2009-06-18 00:30:00,1.50535,1.50594,1.50535,1.50589,161600000.0
2009-06-18 00:35:00,1.5057,1.50584,1.50514,1.50536,152400001.0
2009-06-18 00:40:00,1.50517,1.50582,1.50495,1.5056,145000000.0
2009-06-18 00:45:00,1.50553,1.50559,1.50507,1.50507,171200000.0
2009-06-18 00:50:00,1.50538,1.5055,1.50505,1.50546,133000000.0
2009-06-18 00:55:00,1.50532,1.50552,1.50492,1.50508,217300001.0
2009-06-18 01:00:00,1.5051,1.50565,1.5049,1.50514,184999998.0
2009-06-18 01:05:00,1.50509,1.50527,1.50464,1.50482,192400000.0
2009-06-18 01:10:00,1.50515,1.50565,1.50491,1.50538,131800000.0
2009-06-18 01:15:00,1.5056,1.50573,1.50497,1.50516,143200000.0
2009-06-18 01:20:00,1.50498,1.50576,1.50498,1.50553,107400001.0
2009-06-18 01:25:00,1.50563,1.50571,1.50536,1.50548,152200000.0
2009-06-18 01:30:00,1.5055,1.50589,1.5054,1.50562,156200000.0
2009-06-18 01:35:00,1.50575,1.50591,1.50542,1.50574,138400000.0
2009-06-18 01:40:00,1.50547,1.50609,1.50547,1.50565,124600000.0
2009-06-18 01:45:00,1.50582,1.50607,1.50549,1.50603,173400000.0
2009-06-18 01:50:00,1.50599,1.50617,1.50546,1.50565,238600001.0
2009-06-18 01:55:00,1.50599,1.50625,1.5056,1.50611,114400000.0
2009-06-18 02:00:00,1.50606,1.50615,1.50567,1.5059,159800000.0
2009-06-18 02:05:00,1.50593,1.50614,1.50575,1.50597,166200001.0
2009-06-18 02:10:00,1.50571,1.50652,1.50564,1.50572,208799999.0
2009-06-18 02:15:00,1.5057,1.50624,1.50566,1.50579,160000001.0
2009-06-18 02:20:00,1.50602,1.50637,1.50546,1.50635,232500000.0
2009-06-18 02:25:00,1.50622,1.50635,1.5059,1.50635,152200000.0
2009-06-18 02:30:00,1.50625,1.50649,1.50593,1.50623,199400000.0
2009-06-18 02:35:00,1.50614,1.50659,1.50599,1.50647,194400000.0
2009-06-18 02:40:00,1.50653,1.50703,1.50653,1.50685,142800001.0
2009-06-18 02:45:00,1.50666,1.50691,1.50636,1.50658,186000000.0
2009-06-18 02:50:00,1.50656,1.50699,1.50652,1.50696,139199999.0
2009-06-18 02:55:00,1.50678,1.50697,1.50646,1.50663,256599998.0
2009-06-18 03:00:00,1.50663,1.50757,1.50653,1.50747,190200001.0
2009-06-18 03:05:00,1.50749,1.50753,1.50697,1.5072,199800002.0
2009-06-18 03:10:00,1.50692,1.50739,1.50689,1.50725,94200000.0
2009-06-18 03:15:00,1.50735,1.50751,1.5071,1.50729,150200000.0
2009-06-18 03:20:00,1.50707,1.50736,1.50643,1.50676,173600000.0
2009-06-18 03:25:00,1.50669,1.50692,1.50628,1.5065,205600002.0
2009-06-18 03:30:00,1.50649,1.50694,1.50635,1.5068,181800001.0
2009-06-18 03:35:00,1.50672,1.50687,1.50587,1.50587,199199999.0
2009-06-18 03:40:00,1.5062,1.50638,1.50586,1.50616,205000000.0
2009-06-18 03:45:00,1.50626,1.50636,1.50586,1.50613,184489998.0
2009-06-18 03:50:00,1.50596,1.50642,1.50596,1.50622,205199999.0
2009-06-18 03:55:00,1.50615,1.50676,1.50612,1.50621,203000000.0
2009-06-18 04:00:00,1.50618,1.50631,1.50588,1.5061,158200000.0
2009-06-18 04:05:00,1.50598,1.50639,1.50597,1.50623,151200000.0
2009-06-18 04:10:00,1.5059,1.50634,1.50583,1.50608,150400000.0
2009-06-18 04:15:00,1.5063,1.50651,1.50565,1.50596,93400000.0
2009-06-18 04:20:00,1.50613,1.50631,1.50582,1.50604,233399999.0
2009-06-18 04:25:00,1.5061,1.50633,1.50583,1.50618,150600001.0
2009-06-18 04:30:00,1.50617,1.50639,1.50597,1.50626,170800002.0
2009-06-18 04:35:00,1.50615,1.50632,1.50588,1.50606,221600001.0
2009-06-18 04:40:00,1.50607,1.50647,1.5058,1.5063,159800000.0
2009-06-18 04:45:00,1.50627,1.5064,1.50584,1.50594,111400000.0
2009-06-18 04:50:00,1.5059,1.50627,1.5059,1.5062,176000000.0
2009-06-18 04:55:00,1.5062,1.50631,1.50569,1.50612,134400000.0
2009-06-18 05:00:00,1.50566,1.50648,1.50566,1.5063,712599999.0
2009-06-18 05:05:00,1.50616,1.50679,1.50613,1.50656,398800000.0
2009-06-18 05:10:00,1.50664,1.50706,1.5062,1.5068,509200002.0
2009-06-18 05:15:00,1.50668,1.50731,1.50646,1.50731,289199999.0
2009-06-18 05:20:00,1.50706,1.50737,1.50684,1.50725,365800000.0
2009-06-18 05:25:00,1.50728,1.50739,1.50688,1.50717,515000000.0
2009-06-18 05:30:00,1.5069,1.5075,1.50678,1.5075,221600000.0
2009-06-18 05:35:00,1.50738,1.50744,1.5069,1.50705,493200001.0
2009-06-18 05:40:00,1.5071,1.50719,1.50676,1.50698,640800001.0
2009-06-18 05:45:00,1.507,1.50729,1.50669,1.5072,142200000.0
2009-06-18 05:50:00,1.50713,1.50762,1.50697,1.50729,129200000.0
2009-06-18 05:55:00,1.5074,1.50764,1.5065,1.50665,240600000.0
2009-06-18 06:00:00,1.50618,1.50694,1.50618,1.5069,270700000.0
2009-06-18 06:05:00,1.50679,1.50723,1.50637,1.50723,605000000.0
2009-06-18 06:10:00,1.50707,1.5074,1.50664,1.50731,904000000.0
2009-06-18 06:15:00,1.50731,1.50791,1.50689,1.50749,793500001.0
2009-06-18 06:20:00,1.50765,1.50811,1.50733,1.50783,877800000.0
2009-06-18 06:25:00,1.50779,1.50801,1.50739,1.50793,523799999.0
2009-06-18 06:30:00,1.50778,1.508,1.50761,1.50785,714500000.0
2009-06-18 06:35:00,1.50784,1.50801,1.50763,1.50775,517399999.0
2009-06-18 06:40:00,1.5079,1.50809,1.50755,1.50792,951799998.0
2009-06-18 06:45:00,1.50791,1.50805,1.50757,1.50788,779400004.0
2009-06-18 06:50:00,1.50773,1.50792,1.50726,1.50754,379599999.0
2009-06-18 06:55:00,1.50748,1.50761,1.5068,1.50705,710799999.0
2009-06-18 07:00:00,1.50667,1.50744,1.50667,1.50717,1048300004.0
2009-06-18 07:05:00,1.50732,1.50771,1.5067,1.50771,1012599997.0
2009-06-18 07:10:00,1.5075,1.50777,1.50676,1.50707,1389199998.0
2009-06-18 07:15:00,1.5069,1.50746,1.50644,1.50705,675000000.0
2009-06-18 07:20:00,1.50691,1.50748,1.50672,1.50715,1047100001.0
2009-06-18 07:25:00,1.5072,1.50753,1.50691,1.50709,962799999.0
2009-06-18 07:30:00,1.50692,1.50758,1.50692,1.50741,1484400005.0
2009-06-18 07:35:00,1.50738,1.50769,1.50711,1.50747,983899997.0
2009-06-18 07:40:00,1.50749,1.50807,1.50731,1.50786,1330699997.0
2009-06-18 07:45:00,1.50794,1.50824,1.5075,1.50807,1104000000.0
2009-06-18 07:50:00,1.50788,1.50816,1.50753,1.50768,700400000.0
2009-06-18 07:55:00,1.50782,1.50817,1.50749,1.50817,684599999.0
2009-06-18 08:00:00,1.50774,1.50817,1.50704,1.50773,595400000.0
2009-06-18 08:05:00,1.50774,1.50809,1.50702,1.5077,551800000.0
2009-06-18 08:10:00,1.50752,1.50822,1.50749,1.50792,289900000.0
2009-06-18 08:15:00,1.50777,1.50814,1.50713,1.50797,417100001.0
2009-06-18 08:20:00,1.50801,1.50812,1.50698,1.50745,586000001.0
2009-06-18 08:25:00,1.50753,1.50811,1.50707,1.50773,799800003.0
2009-06-18 08:30:00,1.50757,1.50807,1.50701,1.5078,1159000000.0
2009-06-18 08:35:00,1.50802,1.50832,1.50759,1.50763,804600002.0
2009-06-18 08:40:00,1.50784,1.50805,1.50703,1.50772,747100001.0
2009-06-18 08:45:00,1.5077,1.50801,1.50697,1.5073,702000000.0
2009-06-18 08:50:00,1.50722,1.5074,1.5067,1.50707,710599999.0
2009-06-18 08:55:00,1.50711,1.50735,1.50685,1.50725,464999999.0
2009-06-18 09:00:00,1.50724,1.50839,1.50698,1.50819,380200003.0
2009-06-18 09:05:00,1.50814,1.50846,1.50751,1.508,484000000.0
2009-06-18 09:10:00,1.50798,1.50873,1.50778,1.50795,146800000.0
2009-06-18 09:15:00,1.50811,1.50826,1.50706,1.50795,625800002.0
2009-06-18 09:20:00,1.5076,1.50781,1.50598,1.50662,779199999.0
2009-06-18 09:25:00,1.50643,1.50703,1.50537,1.50658,313300000.0
2009-06-18 09:30:00,1.50625,1.51239,1.50607,1.50865,392600000.0
2009-06-18 09:35:00,1.50838,1.50868,1.50669,1.50813,884200003.0
2009-06-18 09:40:00,1.50813,1.50847,1.50699,1.50779,1074400002.0
2009-06-18 09:45:00,1.5077,1.50812,1.50607,1.50702,1387000001.0
2009-06-18 09:50:00,1.50678,1.50826,1.50678,1.50723,1548000000.0
2009-06-18 09:55:00,1.50716,1.50747,1.50603,1.50621,1605299999.0
2009-06-18 10:00:00,1.50622,1.50684,1.50218,1.50444,2090190006.0
2009-06-18 10:05:00,1.50444,1.50561,1.50422,1.50491,2273000001.0
2009-06-18 10:10:00,1.50491,1.50568,1.504,1.50483,1753799998.0
2009-06-18 10:15:00,1.50487,1.50514,1.50388,1.50396,1624400003.0
2009-06-18 10:20:00,1.50373,1.50403,1.50278,1.50331,1753100004.0
2009-06-18 10:25:00,1.50344,1.50414,1.50269,1.50286,1044900002.0
2009-06-18 10:30:00,1.50252,1.50312,1.50133,1.50225,1363700003.0
2009-06-18 10:35:00,1.5022,1.50373,1.50214,1.50301,1078800004.0
2009-06-18 10:40:00,1.50287,1.50331,1.50205,1.50323,1395400000.0
2009-06-18 10:45:00,1.50317,1.50326,1.50216,1.50243,1394300001.0
2009-06-18 10:50:00,1.50236,1.5032,1.50212,1.50263,1243100000.0
2009-06-18 10:55:00,1.50251,1.50288,1.50199,1.50254,1913990003.0
2009-06-18 11:00:00,1.50243,1.50257,1.50197,1.5021,2358800001.0
2009-06-18 11:05:00,1.50207,1.50296,1.50161,1.50283,1493500000.0
2009-06-18 11:10:00,1.50263,1.50319,1.50206,1.50277,1751300000.0
2009-06-18 11:15:00,1.50287,1.50308,1.50202,1.50242,1349599997.0
2009-06-18 11:20:00,1.50273,1.50327,1.50259,1.50298,1553799999.0
2009-06-18 11:25:00,1.50301,1.50357,1.50273,1.50336,1785700000.0
2009-06-18 11:30:00,1.50306,1.50467,1.50304,1.5037,1668900000.0
2009-06-18 11:35:00,1.5035,1.50407,1.50344,1.5039,1687600000.0
2009-06-18 11:40:00,1.504,1.50458,1.5034,1.50384,1787599997.0
2009-06-18 11:45:00,1.5039,1.50392,1.50294,1.50376,1215199997.0
2009-06-18 11:50:00,1.50357,1.50422,1.50303,1.50353,1126999999.0
2009-06-18 11:55:00,1.50353,1.50389,1.50317,1.50351,210200001.0
2009-06-18 12:00:00,1.50365,1.50391,1.50325,1.50386,187800000.0
2009-06-18 12:05:00,1.50368,1.50399,1.50316,1.50398,161400000.0
2009-06-18 12:10:00,1.50353,1.50366,1.50155,1.50185,178599999.0
2009-06-18 12:15:00,1.50182,1.5027,1.50116,1.50236,151200000.0
2009-06-18 12:20:00,1.50239,1.50246,1.50116,1.50151,155600000.0
2009-06-18 12:25:00,1.50152,1.50205,1.50112,1.50203,177400000.0
2009-06-18 12:30:00,1.50175,1.50238,1.50175,1.50235,159200000.0
2009-06-18 12:35:00,1.50225,1.50231,1.50139,1.50183,198399999.0
2009-06-18 12:40:00,1.50192,1.50213,1.50161,1.50213,128400000.0
2009-06-18 12:45:00,1.50225,1.50233,1.5012,1.50185,188800000.0
2009-06-18 12:50:00,1.50177,1.50248,1.50123,1.50242,141500000.0
2009-06-18 12:55:00,1.50245,1.50251,1.50146,1.50222,165000000.0
2009-06-18 13:00:00,1.50219,1.50245,1.50179,1.5021,165199998.0
2009-06-18 13:05:00,1.50204,1.50221,1.50128,1.50157,162400000.0
2009-06-18 13:10:00,1.5012,1.50161,1.50106,1.50129,175800000.0
2009-06-18 13:15:00,1.50128,1.50154,1.50103,1.50134,183400000.0
2009-06-18 13:20:00,1.50087,1.50132,1.50063,1.50103,168200000.0
2009-06-18 13:25:00,1.50112,1.50128,1.50015,1.50112,267000000.0
2009-06-18 13:30:00,1.50138,1.50201,1.50122,1.50138,205599999.0
2009-06-18 13:35:00,1.5014,1.50158,1.50056,1.50142,121200000.0
2009-06-18 13:40:00,1.5008,1.50167,1.5008,1.50131,207399999.0
2009-06-18 13:45:00,1.50157,1.50171,1.50092,1.50167,135500001.0
2009-06-18 13:50:00,1.50121,1.50164,1.50066,1.50111,165800000.0
2009-06-18 13:55:00,1.50103,1.50151,1.50088,1.50114,205799999.0
2009-06-18 14:00:00,1.50103,1.50138,1.50084,1.50113,185200000.0
2009-06-18 14:05:00,1.50114,1.50128,1.50079,1.50102,134800000.0
2009-06-18 14:10:00,1.5009,1.50117,1.5004,1.50101,168000000.0
2009-06-18 14:15:00,1.50103,1.50123,1.50079,1.50119,134800000.0
2009-06-18 14:20:00,1.50115,1.50115,1.50026,1.50084,164000001.0
2009-06-18 14:25:00,1.50103,1.50107,1.50015,1.50103,183400000.0
2009-06-18 14:30:00,1.50101,1.5013,1.50055,1.50072,244200000.0
2009-06-18 14:35:00,1.50075,1.50709,1.50075,1.50709,146600000.0
2009-06-18 14:40:00,1.50717,1.51079,1.50673,1.51036,172200000.0
2009-06-18 14:45:00,1.50995,1.51073,1.50909,1.51066,182200000.0
2009-06-18 14:50:00,1.51065,1.51252,1.51021,1.51172,131200000.0
2009-06-18 14:55:00,1.512,1.51358,1.51073,1.51238,193800000.0
2009-06-18 15:00:00,1.51265,1.51372,1.51207,1.51231,209400000.0
2009-06-18 15:05:00,1.51222,1.51233,1.5111,1.51153,165000000.0
2009-06-18 15:10:00,1.51153,1.51261,1.51129,1.5122,184799999.0
2009-06-18 15:15:00,1.51203,1.51243,1.51139,1.51186,215600000.0
2009-06-18 15:20:00,1.51167,1.51196,1.51103,1.51118,202800000.0
2009-06-18 15:25:00,1.51105,1.51148,1.51086,1.51144,131400000.0
2009-06-18 15:30:00,1.5114,1.51148,1.51093,1.51112,192399999.0
2009-06-18 15:35:00,1.51143,1.51143,1.51005,1.51012,233800002.0
2009-06-18 15:40:00,1.51022,1.51072,1.50988,1.51072,213400000.0
2009-06-18 15:45:00,1.5106,1.51086,1.50946,1.50951,169800000.0
2009-06-18 15:50:00,1.50943,1.51061,1.50943,1.51049,139800000.0
2009-06-18 15:55:00,1.51065,1.51139,1.51051,1.51111,194200000.0
2009-06-18 16:00:00,1.51101,1.51154,1.5109,1.51093,197000000.0
2009-06-18 16:05:00,1.51105,1.51122,1.51043,1.51108,212600000.0
2009-06-18 16:10:00,1.51082,1.51144,1.51082,1.51125,156200000.0
2009-06-18 16:15:00,1.51116,1.51204,1.51107,1.51168,175800000.0
2009-06-18 16:20:00,1.51172,1.51172,1.51098,1.5113,257000001.0
2009-06-18 16:25:00,1.51095,1.51174,1.5107,1.51103,182300000.0
2009-06-18 16:30:00,1.51117,1.51127,1.51075,1.51088,110000000.0
2009-06-18 16:35:00,1.51115,1.51124,1.51026,1.51095,225399999.0
2009-06-18 16:40:00,1.51091,1.51091,1.50923,1.50948,242600000.0
2009-06-18 16:45:00,1.50937,1.50953,1.50834,1.50948,163300000.0
2009-06-18 16:50:00,1.50925,1.50943,1.5089,1.50934,182000000.0
2009-06-18 16:55:00,1.50935,1.51007,1.50916,1.51007,185600001.0
2009-06-18 17:00:00,1.51015,1.51063,1.50982,1.51063,192199999.0
2009-06-18 17:05:00,1.51083,1.51084,1.51014,1.51044,144400000.0
2009-06-18 17:10:00,1.51028,1.51077,1.51006,1.51075,141900001.0
2009-06-18 17:15:00,1.51055,1.5107,1.51012,1.51038,176799999.0
2009-06-18 17:20:00,1.51017,1.51126,1.51017,1.51114,152800000.0
2009-06-18 17:25:00,1.51103,1.51137,1.51014,1.51027,145800000.0
2009-06-18 17:30:00,1.50998,1.51064,1.50971,1.50987,127399999.0
2009-06-18 17:35:00,1.50999,1.5108,1.5097,1.51046,123600000.0
2009-06-18 17:40:00,1.51028,1.51085,1.51011,1.51072,160200000.0
2009-06-18 17:45:00,1.51097,1.51121,1.51058,1.51092,234500000.0
2009-06-18 17:50:00,1.511,1.5119,1.51074,1.5119,165200002.0
2009-06-18 17:55:00,1.5121,1.51412,1.51204,1.51296,202400000.0
2009-06-18 18:00:00,1.51325,1.51443,1.51296,1.51415,162199999.0
2009-06-18 18:05:00,1.51402,1.51402,1.5132,1.51339,150600000.0
2009-06-18 18:10:00,1.51353,1.51363,1.51292,1.51313,163799999.0
2009-06-18 18:15:00,1.51313,1.51332,1.51276,1.51288,159800001.0
2009-06-18 18:20:00,1.51264,1.51316,1.51236,1.5127,123600000.0
2009-06-18 18:25:00,1.51268,1.51309,1.51251,1.513,165600000.0
2009-06-18 18:30:00,1.51279,1.51331,1.51279,1.51327,219399999.0
2009-06-18 18:35:00,1.51305,1.5135,1.51294,1.51336,134400000.0
2009-06-18 18:40:00,1.51303,1.5133,1.51236,1.51278,163800000.0
2009-06-18 18:45:00,1.51253,1.51336,1.51252,1.51336,185600000.0
2009-06-18 18:50:00,1.51334,1.51339,1.51285,1.51303,248800002.0
2009-06-18 18:55:00,1.51266,1.5131,1.51266,1.51275,97800000.0
2009-06-18 19:00:00,1.51253,1.51277,1.51238,1.51273,175200001.0
2009-06-18 19:05:00,1.51272,1.51299,1.51252,1.51273,206300000.0
2009-06-18 19:10:00,1.51275,1.51317,1.51264,1.51314,171400000.0
2009-06-18 19:15:00,1.51306,1.51321,1.51276,1.51294,195200000.0
2009-06-18 19:20:00,1.51307,1.51348,1.51277,1.51348,138600000.0
2009-06-18 19:25:00,1.51353,1.51357,1.51305,1.51332,172200000.0
2009-06-18 19:30:00,1.5135,1.51396,1.51325,1.51372,224600000.0
2009-06-18 19:35:00,1.51374,1.514,1.5132,1.51361,193600000.0
2009-06-18 19:40:00,1.51318,1.51406,1.51318,1.51392,179199998.0
2009-06-18 19:45:00,1.51389,1.51404,1.51343,1.51343,217599999.0
2009-06-18 19:50:00,1.51328,1.51391,1.51325,1.51337,148400000.0
2009-06-18 19:55:00,1.51341,1.51358,1.51262,1.51282,216800002.0
2009-06-18 20:00:00,1.5127,1.51314,1.51253,1.51277,207600002.0
2009-06-18 20:05:00,1.5123,1.51232,1.51111,1.5115,205800001.0
2009-06-18 20:10:00,1.5112,1.5118,1.51109,1.51174,201600001.0
2009-06-18 20:15:00,1.51151,1.51204,1.51128,1.51166,210800002.0
2009-06-18 20:20:00,1.51115,1.51179,1.51106,1.51166,208400000.0
2009-06-18 20:25:00,1.51153,1.51168,1.51033,1.51074,290200001.0
2009-06-18 20:30:00,1.51057,1.51086,1.51002,1.51029,168600001.0
2009-06-18 20:35:00,1.5104,1.51077,1.51013,1.51033,144199999.0
2009-06-18 20:40:00,1.51005,1.51058,1.50979,1.50999,203000000.0
2009-06-18 20:45:00,1.51005,1.51015,1.50935,1.50956,183600000.0
2009-06-18 20:50:00,1.50938,1.51012,1.50938,1.50984,219600002.0
2009-06-18 20:55:00,1.50994,1.50997,1.50943,1.50952,193100000.0
2009-06-18 21:00:00,1.50925,1.50964,1.50903,1.50929,125200000.0
2009-06-18 21:05:00,1.50931,1.51021,1.50908,1.5102,186000000.0
2009-06-18 21:10:00,1.51032,1.51043,1.50985,1.50988,227000000.0
2009-06-18 21:15:00,1.5101,1.51022,1.50963,1.51015,155200000.0
2009-06-18 21:20:00,1.50997,1.51023,1.50958,1.50978,171800000.0
2009-06-18 21:25:00,1.50963,1.51,1.50948,1.5099,133400000.0
2009-06-18 21:30:00,1.51002,1.51033,1.5098,1.50998,218800001.0
2009-06-18 21:35:00,1.51002,1.51004,1.50941,1.50983,214600001.0
2009-06-18 21:40:00,1.50981,1.5102,1.50967,1.51004,206100000.0
2009-06-18 21:45:00,1.50998,1.51034,1.50952,1.50968,236100001.0
2009-06-18 21:50:00,1.50967,1.50985,1.50908,1.50966,226000000.0
2009-06-18 21:55:00,1.50963,1.50972,1.50907,1.50917,168800000.0
2009-06-18 22:00:00,1.50905,1.51007,1.50904,1.51003,173999999.0
2009-06-18 22:05:00,1.50995,1.50995,1.50919,1.50966,205800000.0
2009-06-18 22:10:00,1.5096,1.50998,1.50937,1.50978,231800000.0
2009-06-18 22:15:00,1.5098,1.51002,1.50949,1.50979,136400000.0
2009-06-18 22:20:00,1.51005,1.51005,1.50965,1.50983,128400000.0
2009-06-18 22:25:00,1.50997,1.51023,1.50959,1.50992,179600001.0
2009-06-18 22:30:00,1.50985,1.51015,1.5095,1.50986,208800000.0
2009-06-18 22:35:00,1.51004,1.5103,1.50974,1.51017,178800000.0
2009-06-18 22:40:00,1.5099,1.51047,1.50978,1.50997,250000001.0
2009-06-18 22:45:00,1.50998,1.51014,1.50955,1.50973,200599999.0
2009-06-18 22:50:00,1.50943,1.50994,1.50936,1.50985,189200000.0
2009-06-18 22:55:00,1.50993,1.51003,1.50948,1.50971,198399998.0
2009-06-18 23:00:00,1.5097,1.51,1.50925,1.50989,189300001.0
2009-06-18 23:05:00,1.5097,1.50992,1.50939,1.5096,223600002.0
2009-06-18 23:10:00,1.50952,1.51008,1.50952,1.5099,195699999.0
2009-06-18 23:15:00,1.51001,1.51007,1.50939,1.5098,184000000.0
2009-06-18 23:20:00,1.5096,1.50997,1.50949,1.50977,112800000.0
2009-06-18 23:25:00,1.5098,1.50995,1.50939,1.50995,215700001.0
2009-06-18 23:30:00,1.50972,1.51007,1.50956,1.5099,130800000.0
2009-06-18 23:35:00,1.51003,1.51003,1.50916,1.50935,117000000.0
2009-06-18 23:40:00,1.50975,1.50982,1.50923,1.50959,145800000.0
2009-06-18 23:45:00,1.50943,1.50981,1.50919,1.50935,124000000.0
2009-06-18 23:50:00,1.50939,1.50968,1.50915,1.50933,171400001.0
2009-06-18 23:55:00,1.50935,1.50961,1.50916,1.50949,157800000.0
2009-06-19 00:00:00,1.50951,1.51009,1.50917,1.50943,137400000.0
2009-06-19 00:05:00,1.5094,1.51004,1.50931,1.50975,183999998.0
2009-06-19 00:10:00,1.50948,1.50987,1.50948,1.50966,140599999.0
2009-06-19 00:15:00,1.50965,1.51005,1.50919,1.5096,190400000.0
2009-06-19 00:20:00,1.50957,1.50996,1.50941,1.50975,202200000.0
2009-06-19 00:25:00,1.50996,1.5102,1.50976,1.50989,200200000.0
2009-06-19 00:30:00,1.50991,1.51028,1.50971,1.51007,140000000.0
2009-06-19 00:35:00,1.51029,1.51029,1.50972,1.51019,156600000.0
2009-06-19 00:40:00,1.50993,1.51014,1.50972,1.50992,147400000.0
2009-06-19 00:45:00,1.50975,1.51039,1.50946,1.51,119600000.0
2009-06-19 00:50:00,1.5102,1.51047,1.51004,1.51012,130900000.0
2009-06-19 00:55:00,1.5101,1.51047,1.51001,1.51024,189800001.0
2009-06-19 01:00:00,1.51024,1.51047,1.50977,1.51008,164090000.0
2009-06-19 01:05:00,1.51006,1.51021,1.50971,1.50971,117800000.0
2009-06-19 01:10:00,1.50998,1.51048,1.50996,1.51046,115900000.0
2009-06-19 01:15:00,1.51033,1.51073,1.51002,1.51027,123800000.0
2009-06-19 01:20:00,1.51057,1.51057,1.51024,1.5104,210399999.0
2009-06-19 01:25:00,1.5104,1.5105,1.51013,1.51019,110400000.0
2009-06-19 01:30:00,1.51007,1.51066,1.51007,1.51036,142400000.0
2009-06-19 01:35:00,1.51005,1.51063,1.5098,1.51036,128400000.0
2009-06-19 01:40:00,1.51065,1.51074,1.51007,1.5104,128200000.0
2009-06-19 01:45:00,1.51038,1.51065,1.51025,1.5105,174400001.0
2009-06-19 01:50:00,1.51025,1.51066,1.51025,1.51059,119500001.0
2009-06-19 01:55:00,1.51047,1.5107,1.51025,1.5103,123400000.0
2009-06-19 02:00:00,1.51024,1.51081,1.51014,1.51041,191600001.0
2009-06-19 02:05:00,1.51048,1.5108,1.51025,1.51058,227400000.0
2009-06-19 02:10:00,1.51042,1.51072,1.50992,1.5102,216400000.0
2009-06-19 02:15:00,1.51022,1.51036,1.50962,1.50962,112400000.0
2009-06-19 02:20:00,1.50999,1.51028,1.50965,1.51003,152400000.0
2009-06-19 02:25:00,1.51012,1.5102,1.50969,1.50974,200300001.0
2009-06-19 02:30:00,1.50965,1.51002,1.50962,1.50995,180599999.0
2009-06-19 02:35:00,1.50995,1.51001,1.5095,1.5096,185599999.0
2009-06-19 02:40:00,1.50978,1.51009,1.50962,1.50994,201400001.0
2009-06-19 02:45:00,1.50997,1.51026,1.50968,1.50995,225899999.0
2009-06-19 02:50:00,1.50973,1.51033,1.50973,1.51018,219399998.0
2009-06-19 02:55:00,1.51029,1.51063,1.50993,1.51018,156800000.0
2009-06-19 03:00:00,1.51005,1.5106,1.50994,1.51023,129800000.0
2009-06-19 03:05:00,1.51008,1.51024,1.50983,1.50999,178600001.0
2009-06-19 03:10:00,1.51016,1.5104,1.51001,1.51023,107800000.0
2009-06-19 03:15:00,1.51027,1.51033,1.50958,1.50988,181800000.0
2009-06-19 03:20:00,1.50972,1.51034,1.50972,1.51002,190400000.0
2009-06-19 03:25:00,1.51015,1.51032,1.50982,1.51015,178200000.0
2009-06-19 03:30:00,1.5103,1.51043,1.51003,1.51027,193400000.0
2009-06-19 03:35:00,1.51032,1.51054,1.51011,1.51043,181199998.0
2009-06-19 03:40:00,1.5105,1.51064,1.51013,1.51014,155200000.0
2009-06-19 03:45:00,1.50998,1.51034,1.50993,1.51002,160599999.0
2009-06-19 03:50:00,1.51015,1.51045,1.51006,1.51018,148400000.0
2009-06-19 03:55:00,1.51034,1.51038,1.50948,1.50988,180400001.0
2009-06-19 04:00:00,1.50982,1.51001,1.50942,1.50978,160000000.0
2009-06-19 04:05:00,1.50989,1.51021,1.50958,1.51021,206000001.0
2009-06-19 04:10:00,1.51007,1.51025,1.50983,1.50997,202200000.0
2009-06-19 04:15:00,1.51025,1.51055,1.50972,1.51014,175799999.0
2009-06-19 04:20:00,1.5102,1.51065,1.51,1.51025,118000000.0
2009-06-19 04:25:00,1.51039,1.51071,1.51003,1.51003,154700000.0
2009-06-19 04:30:00,1.51027,1.51056,1.50992,1.51042,193000000.0
2009-06-19 04:35:00,1.51042,1.51051,1.50973,1.50973,118000000.0
2009-06-19 04:40:00,1.51,1.51026,1.50972,1.51021,198600000.0
2009-06-19 04:45:00,1.5102,1.51026,1.5098,1.5098,153500000.0
2009-06-19 04:50:00,1.50979,1.5101,1.50972,1.5101,175200001.0
2009-06-19 04:55:00,1.51,1.51017,1.50968,1.51002,170400000.0
2009-06-19 05:00:00,1.50966,1.51019,1.50958,1.51,656599999.0
2009-06-19 05:05:00,1.51,1.5102,1.5096,1.50996,397499998.0
2009-06-19 05:10:00,1.51011,1.51024,1.50975,1.51002,494600001.0
2009-06-19 05:15:00,1.50999,1.51016,1.50974,1.50989,280500002.0
2009-06-19 05:20:00,1.51005,1.51018,1.50976,1.50998,390800000.0
2009-06-19 05:25:00,1.50996,1.51024,1.50952,1.51013,594399999.0
2009-06-19 05:30:00,1.50976,1.51016,1.50975,1.51007,278200000.0
2009-06-19 05:35:00,1.51007,1.51007,1.50944,1.50992,474800001.0
2009-06-19 05:40:00,1.50973,1.5103,1.50973,1.51013,586600000.0
2009-06-19 05:45:00,1.51009,1.51029,1.50949,1.50949,277400000.0
2009-06-19 05:50:00,1.50987,1.50994,1.50923,1.5096,165400001.0
2009-06-19 05:55:00,1.50968,1.50996,1.5092,1.50969,262299998.0
2009-06-19 06:00:00,1.5097,1.50991,1.50945,1.50977,267200000.0
2009-06-19 06:05:00,1.50974,1.51016,1.50942,1.50951,645999998.0
2009-06-19 06:10:00,1.50993,1.51019,1.50964,1.50975,915799998.0
2009-06-19 06:15:00,1.50979,1.50987,1.50936,1.50961,819399998.0
2009-06-19 06:20:00,1.50952,1.5099,1.50939,1.5097,906000001.0
2009-06-19 06:25:00,1.50957,1.50984,1.50943,1.50964,546700003.0
2009-06-19 06:30:00,1.50947,1.50983,1.50933,1.50953,818000001.0
2009-06-19 06:35:00,1.5097,1.51009,1.50964,1.50996,564000000.0
2009-06-19 06:40:00,1.5098,1.51017,1.50958,1.50995,863900000.0
2009-06-19 06:45:00,1.50992,1.5101,1.50948,1.50991,811300004.0
2009-06-19 06:50:00,1.5097,1.51026,1.50961,1.50983,467600001.0
2009-06-19 06:55:00,1.50983,1.51039,1.50945,1.50999,656799998.0
2009-06-19 07:00:00,1.50976,1.51016,1.50951,1.51005,844200003.0
2009-06-19 07:05:00,1.51007,1.51026,1.5098,1.51013,1001200002.0
2009-06-19 07:10:00,1.50992,1.51057,1.50992,1.51033,1466000000.0
2009-06-19 07:15:00,1.51024,1.51078,1.5101,1.51028,646799999.0
2009-06-19 07:20:00,1.51061,1.51075,1.51006,1.51053,1136000000.0
2009-06-19 07:25:00,1.5104,1.51072,1.51023,1.51037,1126999998.0
2009-06-19 07:30:00,1.5105,1.51077,1.51004,1.51051,1520800000.0
2009-06-19 07:35:00,1.51057,1.5106,1.50985,1.51015,1101000002.0
2009-06-19 07:40:00,1.51025,1.51077,1.51003,1.5106,1436800002.0
2009-06-19 07:45:00,1.5106,1.51072,1.51012,1.51019,1242090000.0
2009-06-19 07:50:00,1.51057,1.51069,1.51019,1.51052,648399999.0
2009-06-19 07:55:00,1.51053,1.51089,1.51003,1.51032,473800001.0
2009-06-19 08:00:00,1.5096,1.51083,1.5096,1.51045,506200000.0
2009-06-19 08:05:00,1.51047,1.51094,1.51013,1.51013,607000002.0
2009-06-19 08:10:00,1.51048,1.51104,1.51007,1.51083,333100000.0
2009-06-19 08:15:00,1.51077,1.511,1.51003,1.51084,336000000.0
2009-06-19 08:20:00,1.51062,1.51171,1.51062,1.51148,746800002.0
2009-06-19 08:25:00,1.51165,1.51181,1.51085,1.51118,884899998.0
2009-06-19 08:30:00,1.51108,1.51218,1.511,1.51183,1094199999.0
2009-06-19 08:35:00,1.51183,1.5122,1.51104,1.51137,719200000.0
2009-06-19 08:40:00,1.51148,1.51221,1.51102,1.51189,744199999.0
2009-06-19 08:45:00,1.51198,1.51224,1.51117,1.5117,881800004.0
2009-06-19 08:50:00,1.51144,1.51209,1.51138,1.51156,718400000.0
2009-06-19 08:55:00,1.51162,1.51209,1.51103,1.51202,329400000.0
2009-06-19 09:00:00,1.51202,1.51205,1.5112,1.51193,385199999.0
2009-06-19 09:05:00,1.51198,1.51254,1.51171,1.51227,384199999.0
2009-06-19 09:10:00,1.51204,1.51235,1.51194,1.51207,182200000.0
2009-06-19 09:15:00,1.51214,1.51227,1.51113,1.5117,559099997.0
2009-06-19 09:20:00,1.51161,1.5126,1.51086,1.51218,807400000.0
2009-06-19 09:25:00,1.51212,1.51255,1.51179,1.51244,370599999.0
2009-06-19 09:30:00,1.51213,1.5127,1.51179,1.51206,429199999.0
2009-06-19 09:35:00,1.51196,1.5122,1.51112,1.51161,754700001.0
2009-06-19 09:40:00,1.5113,1.51177,1.51101,1.51152,888400001.0
2009-06-19 09:45:00,1.51153,1.51189,1.51101,1.5116,1310000002.0
2009-06-19 09:50:00,1.51162,1.51196,1.51096,1.51096,1428399998.0
2009-06-19 09:55:00,1.51165,1.51233,1.51125,1.51224,1735200003.0
2009-06-19 10:00:00,1.51219,1.51245,1.51169,1.5119,1740000001.0
2009-06-19 10:05:00,1.51205,1.51241,1.5118,1.5122,2308400005.0
2009-06-19 10:10:00,1.51198,1.51279,1.51185,1.51213,1797899998.0
2009-06-19 10:15:00,1.51204,1.51226,1.51099,1.51173,1588400006.0
2009-06-19 10:20:00,1.51133,1.51223,1.51102,1.51194,1663200000.0
2009-06-19 10:25:00,1.512,1.5121,1.51102,1.51149,1118000001.0
2009-06-19 10:30:00,1.51165,1.51208,1.511,1.51172,1397200001.0
2009-06-19 10:35:00,1.51175,1.51237,1.51157,1.51227,972799999.0
2009-06-19 10:40:00,1.5122,1.51239,1.51105,1.51201,1473300000.0
2009-06-19 10:45:00,1.51206,1.51236,1.51178,1.51221,1439900002.0
2009-06-19 10:50:00,1.51195,1.51229,1.51153,1.5119,1249800005.0
2009-06-19 10:55:00,1.51168,1.5121,1.51104,1.51203,2018500005.0
2009-06-19 11:00:00,1.51188,1.51207,1.51145,1.51173,2185000000.0
2009-06-19 11:05:00,1.51192,1.51204,1.51143,1.51149,1582199997.0
2009-06-19 11:10:00,1.51137,1.51197,1.51109,1.51158,1644000001.0
2009-06-19 11:15:00,1.51155,1.5119,1.51121,1.51158,1521100000.0
2009-06-19 11:20:00,1.51131,1.51193,1.51127,1.51193,1443199998.0
2009-06-19 11:25:00,1.51194,1.51228,1.51148,1.51185,1777100000.0
2009-06-19 11:30:00,1.51182,1.51205,1.51102,1.51174,1576600000.0
2009-06-19 11:35:00,1.51187,1.51214,1.51106,1.51146,1567300000.0
2009-06-19 11:40:00,1.51181,1.51204,1.51148,1.51187,1841599995.0
2009-06-19 11:45:00,1.51196,1.51214,1.5116,1.51179,1173800000.0
2009-06-19 11:50:00,1.51179,1.51206,1.51104,1.51177,1158800001.0
2009-06-19 11:55:00,1.51175,1.51183,1.51112,1.51154,152800000.0
2009-06-19 12:00:00,1.51165,1.51175,1.51122,1.51163,154600000.0
2009-06-19 12:05:00,1.51167,1.51167,1.5111,1.51131,148400000.0
2009-06-19 12:10:00,1.51092,1.5113,1.51067,1.51096,213199999.0
2009-06-19 12:15:00,1.5109,1.51105,1.51023,1.511,215800000.0
2009-06-19 12:20:00,1.51067,1.51098,1.51017,1.51065,149800000.0
2009-06-19 12:25:00,1.51092,1.51143,1.5106,1.51076,182600000.0
2009-06-19 12:30:00,1.51047,1.51092,1.51006,1.51057,136400000.0
2009-06-19 12:35:00,1.51062,1.51094,1.5102,1.51071,179400000.0
2009-06-19 12:40:00,1.51077,1.51084,1.50983,1.51015,231399999.0
2009-06-19 12:45:00,1.51027,1.51061,1.50984,1.51061,310690000.0
2009-06-19 12:50:00,1.5106,1.51069,1.51017,1.51049,153200000.0
2009-06-19 12:55:00,1.51082,1.51091,1.51021,1.5107,131600000.0
2009-06-19 13:00:00,1.51085,1.51091,1.51005,1.51027,219800000.0
2009-06-19 13:05:00,1.51015,1.51057,1.50993,1.51036,150200000.0
2009-06-19 13:10:00,1.5103,1.51051,1.50984,1.51025,151700000.0
2009-06-19 13:15:00,1.51023,1.51053,1.51001,1.5104,217600000.0
2009-06-19 13:20:00,1.51002,1.51055,1.50999,1.51026,171200000.0
2009-06-19 13:25:00,1.51016,1.51033,1.50965,1.51011,189500000.0
2009-06-19 13:30:00,1.50998,1.51047,1.50983,1.51034,182600000.0
2009-06-19 13:35:00,1.5105,1.51054,1.50989,1.51041,199600000.0
2009-06-19 13:40:00,1.51047,1.51047,1.50988,1.51021,146800000.0
2009-06-19 13:45:00,1.51044,1.51047,1.50997,1.51008,208400002.0
2009-06-19 13:50:00,1.50983,1.51035,1.50982,1.51016,128000000.0
2009-06-19 13:55:00,1.51003,1.51032,1.5099,1.51024,196599998.0
2009-06-19 14:00:00,1.5101,1.5104,1.50987,1.51029,141200000.0
2009-06-19 14:05:00,1.51022,1.51022,1.50973,1.5099,218999998.0
2009-06-19 14:10:00,1.50965,1.51029,1.50963,1.51014,182400000.0
2009-06-19 14:15:00,1.5099,1.51023,1.50975,1.50984,152800001.0
2009-06-19 14:20:00,1.50957,1.51025,1.50932,1.51005,189200000.0
2009-06-19 14:25:00,1.5099,1.51003,1.50945,1.50978,154900000.0
2009-06-19 14:30:00,1.50968,1.50996,1.50944,1.50973,165200001.0
2009-06-19 14:35:00,1.50973,1.51017,1.50954,1.50989,156600000.0
2009-06-19 14:40:00,1.5099,1.51028,1.50967,1.51004,159599999.0
2009-06-19 14:45:00,1.51007,1.51011,1.50945,1.5099,175600000.0
2009-06-19 14:50:00,1.50958,1.50991,1.50937,1.50964,201400000.0
2009-06-19 14:55:00,1.50962,1.51019,1.50934,1.51014,160800002.0
2009-06-19 15:00:00,1.5101,1.51035,1.50972,1.5103,267400001.0
2009-06-19 15:05:00,1.51044,1.51049,1.50994,1.51022,188700000.0
2009-06-19 15:10:00,1.5099,1.51027,1.5095,1.51,192599999.0
2009-06-19 15:15:00,1.51016,1.51057,1.50995,1.51036,195200000.0
2009-06-19 15:20:00,1.50985,1.51036,1.50985,1.51008,209800000.0
2009-06-19 15:25:00,1.51015,1.51022,1.50983,1.51004,185300001.0
2009-06-19 15:30:00,1.50983,1.51012,1.50973,1.50999,147200000.0
2009-06-19 15:35:00,1.50997,1.51049,1.50973,1.50997,209800000.0
2009-06-19 15:40:00,1.50983,1.51041,1.50977,1.51031,148000001.0
2009-06-19 15:45:00,1.5104,1.51057,1.50995,1.51012,227999999.0
2009-06-19 15:50:00,1.51027,1.51029,1.50967,1.50999,220599999.0
2009-06-19 15:55:00,1.51,1.51043,1.50955,1.51043,207400000.0
2009-06-19 16:00:00,1.5103,1.51049,1.50999,1.51041,120400000.0
2009-06-19 16:05:00,1.51055,1.5107,1.5105,1.51055,1813000001.0
2009-06-19 16:10:00,1.51055,1.5106,1.51025,1.5103,1364600003.0
2009-06-19 16:15:00,1.51025,1.5105,1.51,1.5102,1799400000.0
2009-06-19 16:20:00,1.5102,1.51025,1.51,1.5101,1696400000.0
2009-06-19 16:25:00,1.5101,1.5103,1.50975,1.5101,1425700001.0
2009-06-19 16:30:00,1.5101,1.5102,1.51,1.51015,1940400000.0
2009-06-19 16:35:00,1.51015,1.5104,1.51005,1.51025,1485799999.0
2009-06-19 16:40:00,1.51025,1.51035,1.5101,1.5102,1108800000.0
2009-06-19 16:45:00,1.51025,1.5103,1.51,1.5101,1290100000.0
2009-06-19 16:50:00,1.5101,1.51025,1.51,1.5102,1361700000.0
2009-06-19 16:55:00,1.5102,1.5103,1.51005,1.5101,3042200000.0
2009-06-19 17:00:00,1.5101,1.5104,1.51005,1.5101,1259999999.0
2009-06-19 17:05:00,1.5101,1.51025,1.50995,1.51005,849600000.0
2009-06-19 17:10:00,1.51005,1.5102,1.51,1.51005,768800000.0
2009-06-19 17:15:00,1.51005,1.51025,1.51,1.51015,789000000.0
2009-06-19 17:20:00,1.51015,1.5102,1.51,1.51005,561000000.0
2009-06-19 17:25:00,1.51005,1.51015,1.50975,1.5098,782000000.0
2009-06-19 17:30:00,1.5098,1.51015,1.5098,1.51,1024600000.0
2009-06-19 17:35:00,1.51,1.5102,1.50965,1.51,1646900000.0
2009-06-19 17:40:00,1.51,1.5104,1.5095,1.5097,956700000.0
2009-06-19 17:45:00,1.5097,1.5097,1.508,1.5084,1393300000.0
2009-06-19 17:50:00,1.50835,1.5085,1.50795,1.5081,1711099997.0
2009-06-19 17:55:00,1.5082,1.5085,1.5079,1.508,1482800000.0
2009-06-19 18:00:00,1.50795,1.5085,1.5079,1.5085,1826200002.0
2009-06-19 18:05:00,1.5085,1.50855,1.508,1.5085,1310400000.0
2009-06-19 18:10:00,1.5085,1.50855,1.508,1.5082,592700000.0
2009-06-19 18:15:00,1.50825,1.50835,1.50805,1.5081,432400001.0
2009-06-19 18:20:00,1.5081,1.5082,1.5079,1.5079,509800000.0
2009-06-19 18:25:00,1.5079,1.508,1.5078,1.50785,614800003.0
2009-06-19 18:30:00,1.50772,1.50785,1.50743,1.5078,312400000.0
2009-06-19 18:35:00,1.5078,1.5079,1.50765,1.5078,702200006.0
2009-06-19 18:40:00,1.5078,1.5078,1.50765,1.50765,1760000008.0
2009-06-19 18:45:00,1.50765,1.5077,1.50755,1.50755,793400014.0
2009-06-19 18:50:00,1.50755,1.50775,1.50745,1.50745,1891600035.0
2009-06-19 18:55:00,1.50745,1.50755,1.50745,1.50745,943400004.0
2009-06-19 19:00:00,1.50745,1.5076,1.50702,1.50726,1269199992.0
2009-06-19 19:05:00,1.50745,1.5076,1.507,1.50715,2859199972.0
2009-06-19 19:10:00,1.5072,1.5076,1.5071,1.5073,431800000.0
2009-06-19 19:15:00,1.5074,1.50745,1.50705,1.50715,603200000.0
2009-06-19 19:20:00,1.5072,1.5072,1.50695,1.50715,466900000.0
2009-06-19 19:25:00,1.50715,1.5072,1.5069,1.5071,606000000.0
2009-06-19 19:30:00,1.5071,1.5073,1.507,1.5072,479000000.0
2009-06-19 19:35:00,1.5072,1.5072,1.50705,1.5071,380200000.0
2009-06-19 19:40:00,1.5071,1.50715,1.50695,1.50695,292600001.0
2009-06-19 19:45:00,1.50695,1.5071,1.50695,1.50705,522800000.0
2009-06-19 19:50:00,1.507,1.5071,1.50695,1.50705,748000000.0
2009-06-19 19:55:00,1.50705,1.5071,1.507,1.507,1167200000.0
2009-06-19 20:00:00,1.50705,1.5072,1.507,1.5071,579200000.0
2009-06-19 20:05:00,1.5071,1.50715,1.507,1.50705,767200000.0
2009-06-19 20:10:00,1.50705,1.50715,1.5062,1.5063,1267479997.0
2009-06-19 20:15:00,1.50635,1.50635,1.50605,1.5063,1131500001.0
2009-06-19 20:20:00,1.5063,1.50665,1.50625,1.5064,1149600003.0
2009-06-19 20:25:00,1.5064,1.5065,1.50635,1.5064,1668000001.0
2009-06-19 20:30:00,1.5064,1.50665,1.5063,1.5064,1237400001.0
2009-06-19 20:35:00,1.5064,1.5066,1.50625,1.5066,1098600000.0
2009-06-19 20:40:00,1.5066,1.50665,1.5063,1.5064,628100000.0
2009-06-19 20:45:00,1.5064,1.5065,1.5063,1.5063,1483100000.0
2009-06-19 20:50:00,1.5064,1.50665,1.5063,1.5065,1003199999.0
2009-06-19 20:55:00,1.5066,1.50695,1.5065,1.5067,999999997.0
2009-06-19 21:00:00,1.5067,1.5071,1.50665,1.507,648200000.0
2009-06-19 21:05:00,1.507,1.5071,1.5068,1.507,349400001.0
2009-06-19 21:10:00,1.507,1.5071,1.50665,1.5067,775100000.0
2009-06-19 21:15:00,1.5067,1.5071,1.5067,1.5071,929000000.0
2009-06-19 21:20:00,1.507,1.5071,1.5068,1.5068,413200000.0
2009-06-19 21:25:00,1.5068,1.50705,1.5068,1.507,966200000.0
2009-06-19 21:30:00,1.507,1.50705,1.50675,1.50675,534600000.0
2009-06-19 21:35:00,1.50675,1.5071,1.50675,1.50695,776800000.0
2009-06-19 21:40:00,1.50695,1.5072,1.50675,1.5069,654600000.0
2009-06-19 21:45:00,1.5069,1.5071,1.50685,1.50695,687400000.0
2009-06-19 21:50:00,1.50695,1.507,1.50645,1.5066,492200000.0
2009-06-19 21:55:00,1.5066,1.50685,1.50642,1.50642,532600003.0
2009-06-19 22:00:00,1.50675,1.50675,1.5065,1.50675,583600000.0
2009-06-19 22:05:00,1.50675,1.507,1.50675,1.507,159800000.0
2009-06-19 22:10:00,1.507,1.507,1.50665,1.50685,206600000.0
2009-06-19 22:15:00,1.5069,1.50695,1.5065,1.50685,761600000.0
2009-06-19 22:20:00,1.50685,1.50745,1.50675,1.5074,611600000.0
2009-06-19 22:25:00,1.5074,1.50745,1.50705,1.5071,240200000.0
2009-06-19 22:30:00,1.5071,1.50745,1.507,1.5072,565000000.0
2009-06-19 22:35:00,1.5072,1.5074,1.50705,1.50715,417400000.0
2009-06-19 22:40:00,1.50715,1.50715,1.50695,1.5071,172600000.0
2009-06-19 22:45:00,1.5072,1.50725,1.50695,1.507,393200000.0
2009-06-19 22:50:00,1.50695,1.5072,1.50665,1.50675,412400000.0
2009-06-19 22:55:00,1.50675,1.50735,1.50665,1.5068,774400000.0
2009-06-21 23:00:00,1.5065,1.50683,1.50625,1.50625,49400000.0
2009-06-21 23:05:00,1.5064,1.50665,1.506,1.5063,48600000.0
2009-06-21 23:10:00,1.50635,1.50685,1.5063,1.50661,66000000.0
2009-06-21 23:15:00,1.50635,1.50669,1.50615,1.50662,32400000.0
2009-06-21 23:20:00,1.50633,1.50682,1.50613,1.50677,614600000.0
2009-06-21 23:25:00,1.50677,1.50685,1.50605,1.5061,123000000.0
2009-06-21 23:30:00,1.5061,1.50686,1.50535,1.50535,68800000.0
2009-06-21 23:35:00,1.50595,1.50647,1.50563,1.50605,74800000.0
2009-06-21 23:40:00,1.50605,1.50687,1.506,1.5061,35000000.0
2009-06-21 23:45:00,1.5061,1.50629,1.50602,1.50602,39800000.0
2009-06-21 23:50:00,1.50598,1.50632,1.50587,1.50612,86799999.0
2009-06-21 23:55:00,1.5061,1.50635,1.50605,1.50605,29800000.0
2009-06-22 00:00:00,1.5061,1.50671,1.50587,1.5061,72600000.0
2009-06-22 00:05:00,1.5061,1.50615,1.5059,1.5059,11800000.0
2009-06-22 00:10:00,1.50615,1.50615,1.50545,1.50565,90200000.0
2009-06-22 00:15:00,1.50565,1.50575,1.5053,1.5053,168600000.0
2009-06-22 00:20:00,1.50555,1.5057,1.50555,1.50555,133000000.0
2009-06-22 00:25:00,1.50555,1.5058,1.50555,1.5058,337800000.0
2009-06-22 00:30:00,1.5058,1.50585,1.5056,1.50565,181400000.0
2009-06-22 00:35:00,1.50565,1.5057,1.50555,1.50555,175000000.0
2009-06-22 00:40:00,1.50542,1.50575,1.50533,1.50575,104400000.0
2009-06-22 00:45:00,1.50575,1.50595,1.50575,1.5059,363800000.0
2009-06-22 00:50:00,1.50585,1.50625,1.50576,1.50576,500400000.0
2009-06-22 00:55:00,1.50615,1.50635,1.50605,1.50625,375400001.0
2009-06-22 01:00:00,1.50625,1.5063,1.50615,1.50615,428800000.0
2009-06-22 01:05:00,1.5062,1.5064,1.50615,1.50635,275400000.0
2009-06-22 01:10:00,1.50635,1.5064,1.5061,1.50615,241600000.0
2009-06-22 01:15:00,1.5061,1.5062,1.50605,1.50615,1019000006.0
2009-06-22 01:20:00,1.50615,1.50625,1.50605,1.50605,772400000.0
2009-06-22 01:25:00,1.50605,1.50625,1.50605,1.50625,1073600000.0
2009-06-22 01:30:00,1.50625,1.5063,1.50605,1.5061,399800000.0
2009-06-22 01:35:00,1.5062,1.5067,1.5061,1.50635,507800000.0
2009-06-22 01:40:00,1.5063,1.5069,1.50605,1.5067,465600000.0
2009-06-22 01:45:00,1.5067,1.50705,1.5064,1.5065,379800000.0
2009-06-22 01:50:00,1.5065,1.50663,1.50629,1.5065,101600000.0
2009-06-22 01:55:00,1.5066,1.50675,1.50645,1.50645,411200000.0
2009-06-22 02:00:00,1.5065,1.507,1.5061,1.50635,617200000.0
2009-06-22 02:05:00,1.5063,1.50645,1.50605,1.5063,744000000.0
2009-06-22 02:10:00,1.5063,1.50635,1.50595,1.5061,492300000.0
2009-06-22 02:15:00,1.5061,1.50645,1.50605,1.5064,563200000.0
2009-06-22 02:20:00,1.50645,1.5068,1.50625,1.50635,401000000.0
2009-06-22 02:25:00,1.50635,1.5066,1.5063,1.5064,439600000.0
2009-06-22 02:30:00,1.50635,1.50655,1.50607,1.5065,66200000.0
2009-06-22 02:35:00,1.5065,1.5068,1.50625,1.5063,201000000.0
2009-06-22 02:40:00,1.5063,1.5064,1.5062,1.5062,453800000.0
2009-06-22 02:45:00,1.5062,1.5065,1.50615,1.5064,589400000.0
2009-06-22 02:50:00,1.5064,1.50665,1.50615,1.50635,192000000.0
2009-06-22 02:55:00,1.5063,1.50635,1.50605,1.50605,419400001.0
2009-06-22 03:00:00,1.50605,1.50625,1.50575,1.50575,1652200009.0
2009-06-22 03:05:00,1.50575,1.5061,1.50575,1.50605,444400000.0
2009-06-22 03:10:00,1.5061,1.50615,1.50575,1.50585,185600000.0
2009-06-22 03:15:00,1.50585,1.5059,1.5056,1.5057,192800000.0
2009-06-22 03:20:00,1.50575,1.5058,1.50565,1.50575,56000000.0
2009-06-22 03:25:00,1.5057,1.506,1.50555,1.5057,208200000.0
2009-06-22 03:30:00,1.5057,1.50575,1.50545,1.50575,245800000.0
2009-06-22 03:35:00,1.50575,1.50585,1.5057,1.50575,598400000.0
2009-06-22 03:40:00,1.5057,1.50595,1.50565,1.5057,877600000.0
2009-06-22 03:45:00,1.5057,1.50585,1.50535,1.5054,1483600002.0
2009-06-22 03:50:00,1.5054,1.5063,1.5053,1.50625,1558000000.0
2009-06-22 03:55:00,1.50625,1.50645,1.5061,1.50615,1636000000.0
2009-06-22 04:00:00,1.50615,1.5062,1.50565,1.50585,464600000.0
2009-06-22 04:05:00,1.5059,1.50595,1.50565,1.50575,643800000.0
2009-06-22 04:10:00,1.50565,1.50645,1.50565,1.5063,1831400000.0
2009-06-22 04:15:00,1.5062,1.50645,1.5061,1.50625,2394800000.0
2009-06-22 04:20:00,1.50625,1.5063,1.5059,1.50605,1888000000.0
2009-06-22 04:25:00,1.5061,1.50635,1.5061,1.5063,2106400000.0
2009-06-22 04:30:00,1.50635,1.50645,1.5063,1.50635,865200008.0
2009-06-22 04:35:00,1.50645,1.50665,1.5064,1.50645,704399999.0
2009-06-22 04:40:00,1.5065,1.50665,1.5063,1.50645,1435400000.0
2009-06-22 04:45:00,1.50627,1.50665,1.50627,1.50655,1016400000.0
2009-06-22 04:50:00,1.50655,1.50675,1.50635,1.50645,1192400001.0
2009-06-22 04:55:00,1.50655,1.50665,1.5063,1.5063,1172800000.0
2009-06-22 05:00:00,1.5064,1.50645,1.50625,1.5064,871000000.0
2009-06-22 05:05:00,1.5064,1.5065,1.5061,1.50645,237800000.0
2009-06-22 05:10:00,1.5064,1.50655,1.50635,1.50655,213800000.0
2009-06-22 05:15:00,1.5065,1.5066,1.50615,1.50635,307200000.0
2009-06-22 05:20:00,1.5064,1.50665,1.5062,1.5064,281600000.0
2009-06-22 05:25:00,1.5064,1.5065,1.5063,1.5064,690800001.0
2009-06-22 05:30:00,1.50635,1.5065,1.50625,1.50645,66600000.0
2009-06-22 05:35:00,1.50645,1.50675,1.50635,1.50655,159800000.0
2009-06-22 05:40:00,1.5066,1.50665,1.5064,1.5065,69000000.0
2009-06-22 05:45:00,1.50645,1.5065,1.5062,1.5063,97200000.0
2009-06-22 05:50:00,1.5063,1.50635,1.5062,1.5063,103600000.0
2009-06-22 05:55:00,1.5063,1.5066,1.50625,1.50635,190600000.0
2009-06-22 06:00:00,1.5063,1.50635,1.50595,1.50635,866600001.0
2009-06-22 06:05:00,1.50635,1.50645,1.50625,1.5063,379600000.0
2009-06-22 06:10:00,1.5063,1.5063,1.5061,1.5061,364800000.0
2009-06-22 06:15:00,1.5061,1.50635,1.506,1.50615,728800000.0
2009-06-22 06:20:00,1.5063,1.5063,1.50595,1.50605,499400000.0
2009-06-22 06:25:00,1.50605,1.5061,1.5059,1.506,1116800000.0
2009-06-22 06:30:00,1.50605,1.50615,1.50575,1.5059,1257400000.0
2009-06-22 06:35:00,1.50585,1.50625,1.5058,1.5062,778600000.0
2009-06-22 06:40:00,1.5064,1.5064,1.50585,1.50615,542600000.0
2009-06-22 06:45:00,1.50615,1.50625,1.5061,1.50615,279000000.0
2009-06-22 06:50:00,1.50615,1.5063,1.5061,1.5062,661000000.0
2009-06-22 06:55:00,1.50615,1.50665,1.50615,1.5064,924400000.0
2009-06-22 07:00:00,1.50635,1.50645,1.506,1.5064,366400000.0
2009-06-22 07:05:00,1.5064,1.5065,1.5063,1.50635,789000000.0
2009-06-22 07:10:00,1.50635,1.50635,1.5059,1.50625,801300001.0
2009-06-22 07:15:00,1.50625,1.5063,1.50615,1.5063,687400005.0
2009-06-22 07:20:00,1.50635,1.5064,1.50622,1.50632,352400000.0
2009-06-22 07:25:00,1.5064,1.50665,1.50625,1.5063,809200000.0
2009-06-22 07:30:00,1.5064,1.50645,1.50625,1.5064,920200002.0
2009-06-22 07:35:00,1.5064,1.5065,1.50625,1.5063,626600004.0
2009-06-22 07:40:00,1.50635,1.50655,1.5063,1.5064,314800000.0
2009-06-22 07:45:00,1.5064,1.5066,1.50625,1.5065,1085599999.0
2009-06-22 07:50:00,1.5065,1.50655,1.5063,1.5064,541599996.0
2009-06-22 07:55:00,1.50645,1.50655,1.5064,1.5064,264000000.0
2009-06-22 08:00:00,1.5065,1.50655,1.50625,1.5064,401000000.0
2009-06-22 08:05:00,1.50635,1.5068,1.5063,1.5067,1339800000.0
2009-06-22 08:10:00,1.5067,1.50705,1.50615,1.50645,1246000000.0
2009-06-22 08:15:00,1.50655,1.5069,1.5065,1.5067,1750400001.0
2009-06-22 08:20:00,1.5067,1.5075,1.50655,1.5073,2064000001.0
2009-06-22 08:25:00,1.5073,1.50765,1.5066,1.50675,2013100000.0
2009-06-22 08:30:00,1.50675,1.50685,1.5065,1.5066,2317200001.0
2009-06-22 08:35:00,1.5066,1.5068,1.5064,1.50665,2719000002.0
2009-06-22 08:40:00,1.50665,1.5073,1.5066,1.5072,2463199996.0
2009-06-22 08:45:00,1.50725,1.50775,1.5069,1.5075,3122800003.0
2009-06-22 08:50:00,1.5075,1.5076,1.50715,1.5075,2268900000.0
2009-06-22 08:55:00,1.5075,1.50755,1.5072,1.5073,2117300002.0
2009-06-22 09:00:00,1.5073,1.5077,1.507,1.5076,1987400002.0
2009-06-22 09:05:00,1.5076,1.5076,1.507,1.50705,1963800000.0
2009-06-22 09:10:00,1.50705,1.50715,1.50655,1.50655,1920400000.0
2009-06-22 09:15:00,1.50655,1.5067,1.50615,1.5062,1443600000.0
2009-06-22 09:20:00,1.50615,1.5066,1.50575,1.5065,1860900000.0
2009-06-22 09:25:00,1.5065,1.5066,1.5064,1.50645,1055600000.0
2009-06-22 09:30:00,1.50645,1.50655,1.50595,1.50655,1132800000.0
2009-06-22 09:35:00,1.50655,1.507,1.50655,1.5068,1736200001.0
2009-06-22 09:40:00,1.5068,1.50705,1.5068,1.5069,600700000.0
2009-06-22 09:45:00,1.5069,1.50695,1.5064,1.5068,901400000.0
2009-06-22 09:50:00,1.5068,1.50705,1.5067,1.5067,853800000.0
2009-06-22 09:55:00,1.5067,1.50705,1.5066,1.5069,1735399999.0
2009-06-22 10:00:00,1.5069,1.5074,1.506,1.5064,2149300000.0
2009-06-22 10:05:00,1.50635,1.50655,1.50565,1.506,2399500000.0
2009-06-22 10:10:00,1.506,1.50625,1.50595,1.5061,2119400000.0
2009-06-22 10:15:00,1.5061,1.5062,1.50575,1.5059,1754100000.0
2009-06-22 10:20:00,1.50585,1.5059,1.5055,1.5057,1160000001.0
2009-06-22 10:25:00,1.5057,1.50585,1.50545,1.5056,1522800000.0
2009-06-22 10:30:00,1.5056,1.506,1.5055,1.5059,1617600000.0
2009-06-22 10:35:00,1.5059,1.5061,1.5057,1.50595,1450400006.0
2009-06-22 10:40:00,1.50595,1.5064,1.50565,1.5058,2967500003.0
2009-06-22 10:45:00,1.50585,1.50625,1.50555,1.5061,2235600005.0
2009-06-22 10:50:00,1.50615,1.5064,1.506,1.5061,2296899999.0
2009-06-22 10:55:00,1.5061,1.50625,1.50595,1.506,2386400005.0
2009-06-22 11:00:00,1.506,1.5065,1.50595,1.50625,1128600002.0
2009-06-22 11:05:00,1.50625,1.5063,1.506,1.5062,1962200001.0
2009-06-22 11:10:00,1.5062,1.50635,1.506,1.5062,1701000000.0
2009-06-22 11:15:00,1.50615,1.50635,1.50595,1.5062,2118400000.0
2009-06-22 11:20:00,1.5062,1.5064,1.50595,1.50635,1642600000.0
2009-06-22 11:25:00,1.5063,1.5066,1.5061,1.5062,1898000000.0
2009-06-22 11:30:00,1.5062,1.5063,1.506,1.50605,2081199996.0
2009-06-22 11:35:00,1.50605,1.50645,1.5058,1.50635,3135700004.0
2009-06-22 11:40:00,1.50635,1.50645,1.50605,1.5063,2890199998.0
2009-06-22 11:45:00,1.5063,1.5064,1.5061,1.5063,1478000000.0
2009-06-22 11:50:00,1.5063,1.5068,1.5063,1.50675,1138800000.0
2009-06-22 11:55:00,1.50665,1.50675,1.5064,1.50645,1029600000.0
2009-06-22 12:00:00,1.50645,1.50675,1.5064,1.5066,1631000000.0
2009-06-22 12:05:00,1.5066,1.5067,1.5064,1.5065,2298599999.0
2009-06-22 12:10:00,1.5065,1.50655,1.50635,1.5064,1525000000.0
2009-06-22 12:15:00,1.5064,1.50695,1.50635,1.50695,1086400000.0
2009-06-22 12:20:00,1.50695,1.5071,1.5068,1.5069,1730400000.0
2009-06-22 12:25:00,1.5069,1.50725,1.50685,1.5071,2461800003.0
2009-06-22 12:30:00,1.5071,1.5072,1.5066,1.5066,2227600001.0
2009-06-22 12:35:00,1.50665,1.507,1.5066,1.50685,865400000.0
2009-06-22 12:40:00,1.5068,1.5071,1.5068,1.507,932600000.0
2009-06-22 12:45:00,1.507,1.507,1.5068,1.5068,904600000.0
2009-06-22 12:50:00,1.5068,1.5068,1.50655,1.50665,882200000.0
2009-06-22 12:55:00,1.50665,1.50675,1.50635,1.5064,1027200000.0
2009-06-22 13:00:00,1.5064,1.50685,1.5064,1.50685,1249600004.0
2009-06-22 13:05:00,1.50685,1.50685,1.5064,1.50685,1140800000.0
2009-06-22 13:10:00,1.50685,1.50695,1.5063,1.5063,1628400000.0
2009-06-22 13:15:00,1.5063,1.5066,1.50615,1.50635,1897199993.0
2009-06-22 13:20:00,1.50635,1.5064,1.50605,1.5061,2064799994.0
2009-06-22 13:25:00,1.50615,1.5066,1.50595,1.5065,1869400001.0
2009-06-22 13:30:00,1.5065,1.50695,1.50625,1.50655,2452799996.0
2009-06-22 13:35:00,1.5065,1.5066,1.5062,1.5062,2157000000.0
2009-06-22 13:40:00,1.5062,1.5064,1.506,1.5061,1784800000.0
2009-06-22 13:45:00,1.5061,1.5068,1.5061,1.5066,2626500002.0
2009-06-22 13:50:00,1.5066,1.5069,1.5066,1.5067,1624399998.0
2009-06-22 13:55:00,1.5067,1.50695,1.5066,1.50685,1657700001.0
2009-06-22 14:00:00,1.50685,1.50695,1.50675,1.5068,1843200000.0
2009-06-22 14:05:00,1.50685,1.5071,1.50675,1.50685,1948000000.0
2009-06-22 14:10:00,1.50685,1.5074,1.50675,1.5074,1633000000.0
2009-06-22 14:15:00,1.50735,1.50745,1.5066,1.507,1884400000.0
2009-06-22 14:20:00,1.507,1.50715,1.5065,1.5068,2491000000.0
2009-06-22 14:25:00,1.5068,1.5068,1.50645,1.5066,1575800000.0
2009-06-22 14:30:00,1.50655,1.5071,1.50655,1.50675,2408700000.0
2009-06-22 14:35:00,1.50675,1.5069,1.50665,1.5067,2205599993.0
2009-06-22 14:40:00,1.5067,1.50675,1.50655,1.50655,1742399993.0
2009-06-22 14:45:00,1.50655,1.50665,1.50625,1.5065,2014000000.0
2009-06-22 14:50:00,1.5065,1.50685,1.5064,1.50665,1877600000.0
2009-06-22 14:55:00,1.50665,1.5068,1.5064,1.50645,1910400001.0
2009-06-22 15:00:00,1.50645,1.50685,1.50645,1.5066,1997900000.0
2009-06-22 15:05:00,1.50665,1.5068,1.5062,1.5062,1998400000.0
2009-06-22 15:10:00,1.5062,1.50645,1.506,1.50615,1784500000.0
2009-06-22 15:15:00,1.5062,1.50645,1.5061,1.5063,1999600000.0
2009-06-22 15:20:00,1.5063,1.5066,1.50615,1.5064,2084200001.0
2009-06-22 15:25:00,1.5064,1.5065,1.50625,1.5063,1136800000.0
2009-06-22 15:30:00,1.5063,1.5064,1.5059,1.5063,2369600000.0
2009-06-22 15:35:00,1.5063,1.5064,1.50575,1.50615,2693200000.0
2009-06-22 15:40:00,1.50615,1.5063,1.50575,1.506,3689600003.0
2009-06-22 15:45:00,1.50605,1.5063,1.506,1.50615,1698800002.0
2009-06-22 15:50:00,1.50615,1.5064,1.5061,1.50625,1658800000.0
2009-06-22 15:55:00,1.50625,1.5063,1.5055,1.50595,1711600000.0
2009-06-22 16:00:00,1.50595,1.506,1.5055,1.50585,1889900000.0
2009-06-22 16:05:00,1.5057,1.50585,1.50535,1.5056,2694000001.0
2009-06-22 16:10:00,1.5056,1.50585,1.50545,1.5057,2162600000.0
2009-06-22 16:15:00,1.5057,1.5059,1.50555,1.5058,923000006.0
2009-06-22 16:20:00,1.5058,1.5059,1.5055,1.50585,1458000004.0
2009-06-22 16:25:00,1.5059,1.5064,1.5058,1.50605,1087030000.0
2009-06-22 16:30:00,1.5061,1.5062,1.5059,1.506,657200001.0
2009-06-22 16:35:00,1.506,1.5062,1.5059,1.506,823600001.0
2009-06-22 16:40:00,1.506,1.50605,1.50575,1.50575,1042600000.0
2009-06-22 16:45:00,1.50575,1.5061,1.5057,1.506,1823400006.0
2009-06-22 16:50:00,1.506,1.5075,1.50585,1.50745,4471599984.0
2009-06-22 16:55:00,1.5075,1.50755,1.50625,1.5063,2432700001.0
2009-06-22 17:00:00,1.50635,1.50635,1.5058,1.506,2290800001.0
2009-06-22 17:05:00,1.506,1.50625,1.506,1.506,1642900000.0
2009-06-22 17:10:00,1.506,1.5062,1.5059,1.5059,1581100000.0
2009-06-22 17:15:00,1.5059,1.50635,1.50575,1.50615,1773000000.0
2009-06-22 17:20:00,1.5062,1.5064,1.506,1.506,1846900000.0
2009-06-22 17:25:00,1.50595,1.5066,1.50595,1.5062,1800000000.0
2009-06-22 17:30:00,1.5061,1.50615,1.50575,1.5058,2018400000.0
2009-06-22 17:35:00,1.5058,1.50585,1.5055,1.5056,2481600001.0
2009-06-22 17:40:00,1.5056,1.5056,1.50505,1.5053,2179000007.0
2009-06-22 17:45:00,1.5053,1.5057,1.5053,1.50555,1642400000.0
2009-06-22 17:50:00,1.5055,1.5058,1.50525,1.50565,1445600001.0
2009-06-22 17:55:00,1.50565,1.5058,1.5055,1.50575,855400000.0
2009-06-22 18:00:00,1.5057,1.50605,1.50555,1.5057,1567600001.0
2009-06-22 18:05:00,1.5057,1.50595,1.50565,1.5059,560200000.0
2009-06-22 18:10:00,1.50585,1.50615,1.50575,1.50605,805600000.0
2009-06-22 18:15:00,1.50595,1.5061,1.50585,1.506,739000000.0
2009-06-22 18:20:00,1.50595,1.50615,1.5058,1.50605,1125600000.0
2009-06-22 18:25:00,1.50605,1.5061,1.5058,1.5059,1001600000.0
2009-06-22 18:30:00,1.506,1.5062,1.50585,1.5059,1070000000.0
2009-06-22 18:35:00,1.5059,1.50705,1.5058,1.5067,1612500002.0
2009-06-22 18:40:00,1.5067,1.50705,1.5065,1.507,1808600000.0
2009-06-22 18:45:00,1.507,1.507,1.5063,1.50635,1353000000.0
2009-06-22 18:50:00,1.50635,1.50635,1.50585,1.50595,1431800000.0
2009-06-22 18:55:00,1.50595,1.50605,1.5056,1.5057,1460200000.0
2009-06-22 19:00:00,1.5057,1.5057,1.5055,1.5056,774500000.0
2009-06-22 19:05:00,1.5056,1.5057,1.5055,1.5056,431400000.0
2009-06-22 19:10:00,1.5056,1.5056,1.5053,1.5053,908800000.0
2009-06-22 19:15:00,1.5053,1.5056,1.5053,1.5053,1044800000.0
2009-06-22 19:20:00,1.5054,1.50555,1.50525,1.5055,637600000.0
2009-06-22 19:25:00,1.5055,1.5056,1.50495,1.50545,1829800000.0
2009-06-22 19:30:00,1.50545,1.5055,1.50525,1.50525,1221800000.0
2009-06-22 19:35:00,1.5053,1.5056,1.5052,1.50545,1287000000.0
2009-06-22 19:40:00,1.50545,1.5056,1.5051,1.5054,1037000000.0
2009-06-22 19:45:00,1.5054,1.50575,1.5053,1.5055,1120600000.0
2009-06-22 19:50:00,1.5055,1.5058,1.5053,1.5054,1329000000.0
2009-06-22 19:55:00,1.5054,1.5057,1.5053,1.5056,1219900000.0
2009-06-22 20:00:00,1.5056,1.5057,1.5053,1.5053,1158800000.0
2009-06-22 20:05:00,1.5053,1.5057,1.50525,1.5056,1353600000.0
2009-06-22 20:10:00,1.50535,1.50575,1.5053,1.5056,781600000.0
2009-06-22 20:15:00,1.5056,1.5057,1.50545,1.5056,423600001.0
2009-06-22 20:20:00,1.5056,1.5056,1.5052,1.5055,1069000001.0
2009-06-22 20:25:00,1.5055,1.5057,1.50545,1.5055,960800000.0
2009-06-22 20:30:00,1.50555,1.50585,1.50545,1.50555,1126600000.0
2009-06-22 20:35:00,1.50555,1.5057,1.50545,1.5055,1300800000.0
2009-06-22 20:40:00,1.50525,1.506,1.5052,1.50585,1501200000.0
2009-06-22 20:45:00,1.50585,1.506,1.50545,1.5059,1194200000.0
2009-06-22 20:50:00,1.506,1.50605,1.5057,1.5059,1419200000.0
2009-06-22 20:55:00,1.50585,1.50625,1.5057,1.5062,1921800000.0
2009-06-22 21:00:00,1.5062,1.5066,1.506,1.5062,1855400000.0
2009-06-22 21:05:00,1.50615,1.5065,1.5059,1.50635,1570800000.0
2009-06-22 21:10:00,1.5063,1.5064,1.5057,1.50605,1072800000.0
2009-06-22 21:15:00,1.50605,1.5064,1.5059,1.5062,1029000000.0
2009-06-22 21:20:00,1.5062,1.5063,1.5059,1.50625,1670400000.0
2009-06-22 21:25:00,1.50625,1.50635,1.506,1.5062,916600000.0
2009-06-22 21:30:00,1.5063,1.50645,1.50605,1.5063,1008800000.0
2009-06-22 21:35:00,1.5063,1.5065,1.50615,1.5064,970400000.0
2009-06-22 21:40:00,1.5064,1.5064,1.50595,1.5061,1435200000.0
2009-06-22 21:45:00,1.5061,1.50655,1.50605,1.5061,1701400000.0
2009-06-22 21:50:00,1.5061,1.5062,1.50605,1.50605,2518000000.0
2009-06-22 21:55:00,1.5061,1.5062,1.506,1.506,1377200000.0
2009-06-22 22:00:00,1.506,1.5063,1.50565,1.50605,1243800000.0
2009-06-22 22:05:00,1.50605,1.50615,1.50575,1.5058,522800000.0
2009-06-22 22:10:00,1.50575,1.50625,1.5057,1.50625,340000000.0
2009-06-22 22:15:00,1.5063,1.50645,1.50595,1.506,402600000.0
2009-06-22 22:20:00,1.50615,1.5062,1.5057,1.50585,463600000.0
2009-06-22 22:25:00,1.5059,1.5059,1.50585,1.5059,288400000.0
2009-06-22 22:30:00,1.50595,1.50595,1.50525,1.5057,313600000.0
2009-06-22 22:35:00,1.5057,1.5057,1.50555,1.5057,133200000.0
2009-06-22 22:40:00,1.5057,1.5059,1.50555,1.50565,462400000.0
2009-06-22 22:45:00,1.5056,1.50565,1.50517,1.5056,313600000.0
2009-06-22 22:50:00,1.5056,1.5058,1.5055,1.5057,279600000.0
2009-06-22 22:55:00,1.5057,1.50615,1.5057,1.5061,341200000.0
2009-06-22 23:00:00,1.50605,1.5061,1.5056,1.5057,74000000.0
2009-06-22 23:05:00,1.5058,1.506,1.50555,1.5058,86400000.0
2009-06-22 23:10:00,1.50575,1.50595,1.50551,1.50585,583200000.0
2009-06-22 23:15:00,1.5058,1.5059,1.5058,1.5058,120600000.0
2009-06-22 23:20:00,1.5058,1.50585,1.50565,1.50585,130600000.0
2009-06-22 23:25:00,1.5058,1.5059,1.50575,1.5058,159600000.0
2009-06-22 23:30:00,1.5058,1.5058,1.5054,1.50555,151000000.0
2009-06-22 23:35:00,1.50555,1.50555,1.50498,1.50545,982600000.0
2009-06-22 23:40:00,1.5055,1.50555,1.5053,1.50535,1012200000.0
2009-06-22 23:45:00,1.5054,1.5055,1.50525,1.5055,329200000.0
2009-06-22 23:50:00,1.5055,1.5057,1.50535,1.50545,62200000.0
2009-06-22 23:55:00,1.5055,1.5055,1.50545,1.5055,28200000.0
2009-06-23 00:00:00,1.5055,1.50555,1.5054,1.5055,82000000.0
2009-06-23 00:05:00,1.5055,1.5056,1.50528,1.50537,218400000.0
2009-06-23 00:10:00,1.5055,1.5056,1.5055,1.5056,83800000.0
2009-06-23 00:15:00,1.5055,1.50561,1.50529,1.50537,465800000.0
2009-06-23 00:20:00,1.50514,1.50563,1.50514,1.5055,706599996.0
2009-06-23 00:25:00,1.5054,1.5055,1.50535,1.5055,307000000.0
2009-06-23 00:30:00,1.5055,1.5057,1.50541,1.50555,284000000.0
2009-06-23 00:35:00,1.5056,1.5056,1.50535,1.50535,82400000.0
2009-06-23 00:40:00,1.50535,1.5056,1.50535,1.5055,496800000.0
2009-06-23 00:45:00,1.50555,1.50555,1.5053,1.50545,89000000.0
2009-06-23 00:50:00,1.5055,1.5056,1.5055,1.5055,91600000.0
2009-06-23 00:55:00,1.50555,1.5059,1.5054,1.5058,499800000.0
2009-06-23 01:00:00,1.5058,1.506,1.50555,1.5057,755800000.0
2009-06-23 01:05:00,1.5057,1.50575,1.50545,1.5056,288000000.0
2009-06-23 01:10:00,1.50545,1.5056,1.50545,1.50545,48000000.0
2009-06-23 01:15:00,1.5056,1.5057,1.5052,1.5054,649400000.0
2009-06-23 01:20:00,1.5054,1.5057,1.5054,1.50555,423000000.0
2009-06-23 01:25:00,1.5055,1.5057,1.5055,1.5057,416400000.0
2009-06-23 01:30:00,1.5057,1.5057,1.5048,1.50565,605600000.0
2009-06-23 01:35:00,1.50565,1.50595,1.5055,1.50555,242400000.0
2009-06-23 01:40:00,1.50555,1.50565,1.50535,1.50545,547200000.0
2009-06-23 01:45:00,1.50545,1.50595,1.50545,1.5058,851000000.0
2009-06-23 01:50:00,1.5058,1.5059,1.50575,1.5058,1164600000.0
2009-06-23 01:55:00,1.5058,1.5058,1.5056,1.50565,213800000.0
2009-06-23 02:00:00,1.50565,1.5058,1.5054,1.50545,720200000.0
2009-06-23 02:05:00,1.50545,1.50575,1.50545,1.5056,871200000.0
2009-06-23 02:10:00,1.5056,1.5059,1.50545,1.50555,487400000.0
2009-06-23 02:15:00,1.50555,1.5056,1.5051,1.50545,1152800001.0
2009-06-23 02:20:00,1.50545,1.50555,1.50525,1.5053,1059600001.0
2009-06-23 02:25:00,1.50535,1.50565,1.50525,1.5055,1326200004.0
2009-06-23 02:30:00,1.5055,1.5056,1.5053,1.5053,985600004.0
2009-06-23 02:35:00,1.5053,1.5055,1.50515,1.5052,634600000.0
2009-06-23 02:40:00,1.50525,1.50535,1.505,1.5052,907999999.0
2009-06-23 02:45:00,1.5052,1.50535,1.5052,1.50525,243800000.0
2009-06-23 02:50:00,1.50525,1.5058,1.50525,1.5057,618200000.0
2009-06-23 02:55:00,1.50565,1.5058,1.5052,1.50555,1229400001.0
2009-06-23 03:00:00,1.50555,1.5057,1.505,1.5051,1020600001.0
2009-06-23 03:05:00,1.5051,1.50555,1.50505,1.5055,831000000.0
2009-06-23 03:10:00,1.50555,1.5056,1.50545,1.5055,654600000.0
2009-06-23 03:15:00,1.5056,1.5056,1.5051,1.50515,941800000.0
2009-06-23 03:20:00,1.50515,1.5055,1.505,1.5054,1291200000.0
2009-06-23 03:25:00,1.5054,1.5057,1.5052,1.5057,477600000.0
2009-06-23 03:30:00,1.50575,1.50585,1.50555,1.50565,915000001.0
2009-06-23 03:35:00,1.5057,1.50575,1.5051,1.5055,1287999999.0
2009-06-23 03:40:00,1.5055,1.50585,1.5053,1.5057,905800000.0
2009-06-23 03:45:00,1.5057,1.50585,1.5056,1.50575,698400000.0
2009-06-23 03:50:00,1.50575,1.50575,1.50535,1.50535,1258800000.0
2009-06-23 03:55:00,1.50535,1.5056,1.50515,1.5053,713600000.0
2009-06-23 04:00:00,1.50483,1.5053,1.50483,1.5051,464199999.0
2009-06-23 04:05:00,1.5051,1.50515,1.505,1.5051,1014800000.0
2009-06-23 04:10:00,1.5051,1.5051,1.505,1.505,1259000000.0
2009-06-23 04:15:00,1.505,1.505,1.50495,1.505,1630200000.0
2009-06-23 04:20:00,1.505,1.50505,1.50495,1.505,2108000000.0
2009-06-23 04:25:00,1.50495,1.50505,1.50485,1.5049,2156800000.0
2009-06-23 04:30:00,1.5049,1.50505,1.5049,1.50505,2181600000.0
2009-06-23 04:35:00,1.50505,1.5051,1.5049,1.5049,1187199999.0
2009-06-23 04:40:00,1.5049,1.505,1.5049,1.505,1766400000.0
2009-06-23 04:45:00,1.50495,1.505,1.50485,1.5049,2069400000.0
2009-06-23 04:50:00,1.5049,1.50505,1.50485,1.505,831000000.0
2009-06-23 04:55:00,1.505,1.50505,1.5049,1.50495,334800000.0
2009-06-23 05:00:00,1.50495,1.505,1.5049,1.50495,373800000.0
2009-06-23 05:05:00,1.50495,1.505,1.50485,1.50495,245000000.0
2009-06-23 05:10:00,1.50495,1.50515,1.5049,1.505,978600000.0
2009-06-23 05:15:00,1.505,1.505,1.5049,1.505,425000000.0
2009-06-23 05:20:00,1.505,1.505,1.50485,1.50485,405000000.0
2009-06-23 05:25:00,1.5049,1.5052,1.50485,1.5051,491200000.0
2009-06-23 05:30:00,1.50515,1.50525,1.5049,1.5052,681000000.0
2009-06-23 05:35:00,1.5052,1.5054,1.50505,1.5054,555200000.0
2009-06-23 05:40:00,1.5054,1.50555,1.50535,1.50545,758800000.0
2009-06-23 05:45:00,1.50545,1.5056,1.50525,1.50535,998400000.0
2009-06-23 05:50:00,1.5054,1.50555,1.5052,1.5053,630400000.0
2009-06-23 05:55:00,1.5053,1.5055,1.5053,1.50535,1067400001.0
2009-06-23 06:00:00,1.50535,1.5054,1.50515,1.50535,840200000.0
2009-06-23 06:05:00,1.50535,1.50555,1.5052,1.50535,734600000.0
2009-06-23 06:10:00,1.5053,1.50545,1.5052,1.5053,644800000.0
2009-06-23 06:15:00,1.5053,1.5053,1.50515,1.5052,584800000.0
2009-06-23 06:20:00,1.5052,1.50525,1.50515,1.50525,366400000.0
2009-06-23 06:25:00,1.50525,1.50535,1.50515,1.50535,626400000.0
2009-06-23 06:30:00,1.5056,1.5056,1.5052,1.5053,1157599999.0
2009-06-23 06:35:00,1.50545,1.50545,1.50525,1.50535,485399997.0
2009-06-23 06:40:00,1.5054,1.5054,1.50525,1.50535,156600000.0
2009-06-23 06:45:00,1.50535,1.50535,1.50495,1.5051,446399999.0
2009-06-23 06:50:00,1.5051,1.50525,1.5051,1.5052,173600000.0
2009-06-23 06:55:00,1.5052,1.50535,1.50499,1.505,444400000.0
2009-06-23 07:00:00,1.50535,1.50575,1.50525,1.5057,412800000.0
2009-06-23 07:05:00,1.50565,1.5058,1.5054,1.5055,350199999.0
2009-06-23 07:10:00,1.5055,1.5055,1.50545,1.50545,155000000.0
2009-06-23 07:15:00,1.5055,1.5057,1.50545,1.5057,328600000.0
2009-06-23 07:20:00,1.50565,1.50565,1.50545,1.5055,938400000.0
2009-06-23 07:25:00,1.5055,1.50565,1.50545,1.50555,588800001.0
2009-06-23 07:30:00,1.5056,1.5056,1.50495,1.5052,1112599990.0
2009-06-23 07:35:00,1.5052,1.50545,1.5048,1.50515,586600000.0
2009-06-23 07:40:00,1.5051,1.5052,1.50485,1.50515,732200000.0
2009-06-23 07:45:00,1.50515,1.50545,1.50475,1.50495,508200000.0
2009-06-23 07:50:00,1.50495,1.50505,1.5048,1.5049,495800000.0
2009-06-23 07:55:00,1.5049,1.50495,1.5046,1.50475,1005200000.0
2009-06-23 08:00:00,1.50475,1.5048,1.5045,1.5046,1249999992.0
2009-06-23 08:05:00,1.5046,1.50475,1.50435,1.5044,1445400003.0
2009-06-23 08:10:00,1.5044,1.5047,1.50435,1.5046,2672200013.0
2009-06-23 08:15:00,1.5046,1.50465,1.5042,1.50435,1439400000.0
2009-06-23 08:20:00,1.50435,1.50435,1.5032,1.5034,1632000000.0
2009-06-23 08:25:00,1.5034,1.5039,1.5033,1.5035,1498200000.0
2009-06-23 08:30:00,1.50355,1.50375,1.50335,1.5034,1371000000.0
2009-06-23 08:35:00,1.5034,1.50415,1.5034,1.504,1428600000.0
2009-06-23 08:40:00,1.504,1.50405,1.50355,1.5037,1437200000.0
2009-06-23 08:45:00,1.5037,1.50405,1.50365,1.50405,2122600000.0
2009-06-23 08:50:00,1.50405,1.50425,1.50375,1.5042,1276000000.0
2009-06-23 08:55:00,1.5041,1.50475,1.504,1.50475,2062300000.0
2009-06-23 09:00:00,1.50475,1.50565,1.50465,1.5051,3019700001.0
2009-06-23 09:05:00,1.5051,1.5053,1.5044,1.5047,1879200000.0
2009-06-23 09:10:00,1.5047,1.5048,1.50405,1.5047,1399800001.0
2009-06-23 09:15:00,1.5047,1.50485,1.5044,1.5044,808800000.0
2009-06-23 09:20:00,1.5044,1.50515,1.5044,1.505,1657600000.0
2009-06-23 09:25:00,1.505,1.50525,1.5048,1.505,1227400000.0
2009-06-23 09:30:00,1.505,1.50525,1.505,1.5052,1044400000.0
2009-06-23 09:35:00,1.5052,1.50525,1.50495,1.505,1138800000.0
2009-06-23 09:40:00,1.505,1.5052,1.50395,1.50455,1596600000.0
2009-06-23 09:45:00,1.50455,1.50465,1.50405,1.5041,1225700001.0
2009-06-23 09:50:00,1.5041,1.5043,1.50355,1.5036,1168800000.0
2009-06-23 09:55:00,1.5036,1.5041,1.50355,1.50395,1728400000.0
2009-06-23 10:00:00,1.5039,1.50405,1.50335,1.5036,1849600000.0
2009-06-23 10:05:00,1.5035,1.5035,1.50295,1.5032,2654669998.0
2009-06-23 10:10:00,1.5032,1.50345,1.50295,1.503,1442000000.0
2009-06-23 10:15:00,1.503,1.5035,1.5029,1.503,1372200000.0
2009-06-23 10:20:00,1.503,1.50325,1.50285,1.5031,1505000000.0
2009-06-23 10:25:00,1.5031,1.5032,1.50265,1.5027,1940400001.0
2009-06-23 10:30:00,1.5027,1.50305,1.50265,1.503,2301599987.0
2009-06-23 10:35:00,1.503,1.50355,1.50275,1.5033,1913200000.0
2009-06-23 10:40:00,1.5033,1.50375,1.5031,1.50375,1787100000.0
2009-06-23 10:45:00,1.50375,1.5041,1.5036,1.5039,1967500000.0
2009-06-23 10:50:00,1.5039,1.50395,1.5033,1.5038,1550000000.0
2009-06-23 10:55:00,1.5038,1.5039,1.5036,1.5038,1343600000.0
2009-06-23 11:00:00,1.5038,1.5041,1.5034,1.5034,1793400002.0
2009-06-23 11:05:00,1.5034,1.50405,1.5034,1.5036,2465000000.0
2009-06-23 11:10:00,1.50365,1.5042,1.5034,1.50415,2359499995.0
2009-06-23 11:15:00,1.50415,1.50435,1.50375,1.5038,2148800000.0
2009-06-23 11:20:00,1.5038,1.5038,1.5034,1.5035,1487000001.0
2009-06-23 11:25:00,1.5035,1.5035,1.50305,1.5032,1882100000.0
2009-06-23 11:30:00,1.5032,1.5032,1.5029,1.50315,2199499998.0
2009-06-23 11:35:00,1.50315,1.50325,1.503,1.50305,1270799998.0
2009-06-23 11:40:00,1.50305,1.50335,1.50295,1.5033,1978599992.0
2009-06-23 11:45:00,1.5033,1.5034,1.5031,1.5034,1548000000.0
2009-06-23 11:50:00,1.50335,1.50345,1.50315,1.50335,1274799996.0
2009-06-23 11:55:00,1.50335,1.50385,1.5032,1.50325,1879400001.0
2009-06-23 12:00:00,1.50335,1.50345,1.50305,1.5033,1506000002.0
2009-06-23 12:05:00,1.5033,1.50345,1.503,1.5032,1269600000.0
2009-06-23 12:10:00,1.5032,1.5034,1.50315,1.5033,1847800000.0
2009-06-23 12:15:00,1.5033,1.50365,1.5032,1.5036,1649800002.0
2009-06-23 12:20:00,1.5036,1.50375,1.503,1.50315,1909400009.0
2009-06-23 12:25:00,1.50315,1.50325,1.5029,1.50295,1287200000.0
2009-06-23 12:30:00,1.50295,1.50315,1.5027,1.5029,1475000000.0
2009-06-23 12:35:00,1.5029,1.5035,1.50255,1.50265,2753700000.0
2009-06-23 12:40:00,1.50265,1.50305,1.50255,1.5028,2657600000.0
2009-06-23 12:45:00,1.5028,1.50305,1.50235,1.5027,2306999999.0
2009-06-23 12:50:00,1.5027,1.50285,1.50215,1.50235,2642100003.0
2009-06-23 12:55:00,1.50235,1.5026,1.5022,1.5023,1490400000.0
2009-06-23 13:00:00,1.5023,1.50265,1.50225,1.50265,1989700006.0
2009-06-23 13:05:00,1.5026,1.50275,1.50245,1.5026,1539199999.0
2009-06-23 13:10:00,1.5026,1.5027,1.5022,1.50235,2202000002.0
2009-06-23 13:15:00,1.50235,1.5027,1.5023,1.5025,1342700000.0
2009-06-23 13:20:00,1.5025,1.5028,1.50245,1.5027,2397200002.0
2009-06-23 13:25:00,1.5027,1.5032,1.50265,1.50275,2094600000.0
2009-06-23 13:30:00,1.50285,1.50305,1.50265,1.5029,2067600000.0
2009-06-23 13:35:00,1.5029,1.50335,1.50255,1.5027,3090600000.0
2009-06-23 13:40:00,1.50275,1.503,1.50255,1.5027,2851200001.0
2009-06-23 13:45:00,1.5027,1.50305,1.5025,1.5029,2249600000.0
2009-06-23 13:50:00,1.5029,1.5033,1.5026,1.50325,2100800005.0
2009-06-23 13:55:00,1.5033,1.5036,1.5032,1.5033,1687500000.0
2009-06-23 14:00:00,1.5033,1.5034,1.50305,1.5031,1433200000.0
2009-06-23 14:05:00,1.5031,1.50345,1.503,1.5034,2192000000.0
2009-06-23 14:10:00,1.5034,1.50345,1.5029,1.5031,2388400002.0
2009-06-23 14:15:00,1.50305,1.50315,1.50225,1.50225,2485900000.0
2009-06-23 14:20:00,1.50225,1.50295,1.50225,1.5028,2515700000.0
2009-06-23 14:25:00,1.5028,1.50305,1.50275,1.50305,2480800000.0
2009-06-23 14:30:00,1.50305,1.50315,1.5029,1.50295,2316400000.0
2009-06-23 14:35:00,1.50295,1.50345,1.50285,1.503,2337000000.0
2009-06-23 14:40:00,1.503,1.50315,1.5028,1.50305,1364600000.0
2009-06-23 14:45:00,1.50295,1.50335,1.50215,1.5022,2613100000.0
2009-06-23 14:50:00,1.5022,1.50275,1.50215,1.5027,1967399998.0
2009-06-23 14:55:00,1.5027,1.503,1.5025,1.5026,1569200000.0
2009-06-23 15:00:00,1.5026,1.50315,1.50235,1.50295,2871299999.0
2009-06-23 15:05:00,1.50295,1.50325,1.5026,1.5027,2512700001.0
2009-06-23 15:10:00,1.5027,1.50295,1.50235,1.50275,1287200000.0
2009-06-23 15:15:00,1.50275,1.50275,1.50225,1.5025,1372899999.0
2009-06-23 15:20:00,1.5025,1.50275,1.50245,1.5026,2126800003.0
2009-06-23 15:25:00,1.5026,1.503,1.5026,1.50295,1350800000.0
2009-06-23 15:30:00,1.50295,1.503,1.5026,1.50295,1313399999.0
2009-06-23 15:35:00,1.50295,1.50325,1.5028,1.503,2117200000.0
2009-06-23 15:40:00,1.503,1.50315,1.50275,1.5029,1819000000.0
2009-06-23 15:45:00,1.5029,1.50335,1.5029,1.5032,2161400000.0
2009-06-23 15:50:00,1.5032,1.5035,1.50315,1.5032,2316200000.0
2009-06-23 15:55:00,1.5032,1.5035,1.5031,1.5034,2054000000.0
2009-06-23 16:00:00,1.50335,1.5035,1.5027,1.5032,2123600000.0
2009-06-23 16:05:00,1.50315,1.50335,1.5026,1.50295,2061599993.0
2009-06-23 16:10:00,1.50305,1.50315,1.50285,1.5029,2486200001.0
2009-06-23 16:15:00,1.50285,1.503,1.50265,1.5027,2661200000.0
2009-06-23 16:20:00,1.5027,1.50295,1.5026,1.5028,2786399998.0
2009-06-23 16:25:00,1.5028,1.50285,1.50225,1.5024,1882900000.0
2009-06-23 16:30:00,1.5024,1.5029,1.50225,1.50275,1967500000.0
2009-06-23 16:35:00,1.5028,1.50295,1.5026,1.5027,2468000000.0
2009-06-23 16:40:00,1.5027,1.5029,1.5025,1.5026,2315800000.0
2009-06-23 16:45:00,1.5026,1.5027,1.50235,1.5025,1544000001.0
2009-06-23 16:50:00,1.50255,1.50285,1.5024,1.5028,2799199999.0
2009-06-23 16:55:00,1.50275,1.50325,1.50245,1.50265,2610300000.0
2009-06-23 17:00:00,1.50265,1.50275,1.5022,1.50265,3701699999.0
2009-06-23 17:05:00,1.5026,1.5027,1.5021,1.5025,2315800000.0
2009-06-23 17:10:00,1.50245,1.5028,1.50235,1.5026,2097400000.0
2009-06-23 17:15:00,1.5026,1.50305,1.5026,1.50295,2903200000.0
2009-06-23 17:20:00,1.503,1.50305,1.50265,1.5029,1589800007.0
2009-06-23 17:25:00,1.5029,1.5032,1.50275,1.5028,1501200000.0
2009-06-23 17:30:00,1.5028,1.5034,1.50255,1.5032,2315400000.0
2009-06-23 17:35:00,1.50325,1.5034,1.503,1.5032,1220400000.0
2009-06-23 17:40:00,1.5032,1.5033,1.50255,1.5027,1557700001.0
2009-06-23 17:45:00,1.5027,1.5028,1.5025,1.5027,1111800000.0
2009-06-23 17:50:00,1.5027,1.50295,1.5024,1.5029,1826399999.0
2009-06-23 17:55:00,1.5029,1.50295,1.5025,1.5026,1785400001.0
2009-06-23 18:00:00,1.5026,1.503,1.50205,1.5025,1728499996.0
2009-06-23 18:05:00,1.5025,1.5028,1.50165,1.5017,2152000000.0
2009-06-23 18:10:00,1.5017,1.5024,1.5015,1.5021,2094200000.0
2009-06-23 18:15:00,1.50205,1.5023,1.50165,1.50175,1566600006.0
2009-06-23 18:20:00,1.5017,1.5019,1.50165,1.5019,2257999999.0
2009-06-23 18:25:00,1.5018,1.5019,1.50145,1.50175,1492200011.0
2009-06-23 18:30:00,1.5017,1.5019,1.50145,1.50145,1865799991.0
2009-06-23 18:35:00,1.50145,1.5021,1.50145,1.5019,1996600009.0
2009-06-23 18:40:00,1.50185,1.5022,1.50165,1.5019,1793000002.0
2009-06-23 18:45:00,1.5019,1.5023,1.5018,1.5023,1813300000.0
2009-06-23 18:50:00,1.5023,1.5028,1.50215,1.50215,1824900000.0
2009-06-23 18:55:00,1.50225,1.5025,1.502,1.5025,1735700001.0
2009-06-23 19:00:00,1.5025,1.50275,1.50205,1.5025,1686199999.0
2009-06-23 19:05:00,1.5024,1.5027,1.50205,1.50255,1331200000.0
2009-06-23 19:10:00,1.50255,1.50255,1.502,1.50215,1300400000.0
2009-06-23 19:15:00,1.5022,1.50235,1.502,1.5022,1079400000.0
2009-06-23 19:20:00,1.5023,1.5027,1.50215,1.50225,1207600012.0
2009-06-23 19:25:00,1.50225,1.50245,1.50215,1.50225,817400000.0
2009-06-23 19:30:00,1.5023,1.50255,1.50205,1.50245,955000000.0
2009-06-23 19:35:00,1.50245,1.50255,1.5021,1.5025,987200000.0
2009-06-23 19:40:00,1.5025,1.5026,1.50205,1.50205,1005200000.0
2009-06-23 19:45:00,1.5022,1.50225,1.502,1.502,1335800000.0
2009-06-23 19:50:00,1.502,1.50225,1.50195,1.502,927400000.0
2009-06-23 19:55:00,1.50205,1.5021,1.50165,1.50175,1121000002.0
2009-06-23 20:00:00,1.5017,1.50205,1.50165,1.5018,1027800001.0
2009-06-23 20:05:00,1.5018,1.50205,1.50165,1.50195,874600000.0
2009-06-23 20:10:00,1.502,1.50215,1.50175,1.5021,882200000.0
2009-06-23 20:15:00,1.5021,1.5024,1.5019,1.5021,1314600000.0
2009-06-23 20:20:00,1.50215,1.5023,1.50185,1.50195,919000000.0
2009-06-23 20:25:00,1.50195,1.5023,1.50165,1.5017,1342800000.0
2009-06-23 20:30:00,1.5017,1.50205,1.5016,1.50175,1208400000.0
2009-06-23 20:35:00,1.5017,1.5023,1.50165,1.50205,819000000.0
2009-06-23 20:40:00,1.50195,1.5023,1.50175,1.50215,1278200000.0
2009-06-23 20:45:00,1.5021,1.5022,1.50185,1.502,1096800000.0
2009-06-23 20:50:00,1.502,1.5024,1.50165,1.5021,1679000000.0
2009-06-23 20:55:00,1.50205,1.50265,1.50175,1.5025,1139300000.0
2009-06-23 21:00:00,1.5025,1.50255,1.50195,1.5023,1121800000.0
2009-06-23 21:05:00,1.5023,1.5024,1.5022,1.5022,1161200000.0
2009-06-23 21:10:00,1.5022,1.50255,1.50215,1.50225,976400000.0
2009-06-23 21:15:00,1.5023,1.5024,1.5022,1.5023,1140200000.0
2009-06-23 21:20:00,1.5023,1.5024,1.50215,1.50225,801799999.0
2009-06-23 21:25:00,1.50225,1.50255,1.5022,1.5023,568200000.0
2009-06-23 21:30:00,1.50235,1.5024,1.50215,1.50225,762800000.0
2009-06-23 21:35:00,1.5024,1.5024,1.50215,1.50235,800600000.0
2009-06-23 21:40:00,1.50235,1.5025,1.50215,1.5022,1028000000.0
2009-06-23 21:45:00,1.5022,1.50235,1.5021,1.5022,982999999.0
2009-06-23 21:50:00,1.5022,1.5023,1.50181,1.50225,776600000.0
2009-06-23 21:55:00,1.50225,1.50235,1.50215,1.50215,585600000.0
2009-06-23 22:00:00,1.5022,1.50225,1.5021,1.5022,1271999989.0
2009-06-23 22:05:00,1.5022,1.5022,1.50205,1.5022,764400000.0
2009-06-23 22:10:00,1.5022,1.5022,1.50177,1.50204,319800000.0
2009-06-23 22:15:00,1.5019,1.5022,1.50173,1.5022,110400000.0
2009-06-23 22:20:00,1.5022,1.5022,1.50205,1.50205,193400001.0
2009-06-23 22:25:00,1.50205,1.5021,1.5016,1.50175,433100001.0
2009-06-23 22:30:00,1.50175,1.5019,1.5016,1.5018,357600000.0
2009-06-23 22:35:00,1.50175,1.5019,1.50165,1.5018,107200000.0
2009-06-23 22:40:00,1.5018,1.5019,1.5016,1.5016,75500000.0
2009-06-23 22:45:00,1.5016,1.5017,1.5016,1.50165,198600000.0
2009-06-23 22:50:00,1.50165,1.50185,1.50155,1.50165,179800000.0
2009-06-23 22:55:00,1.50165,1.50165,1.5015,1.5016,88200000.0
2009-06-23 23:00:00,1.5015,1.5016,1.5014,1.50145,99000000.0
2009-06-23 23:05:00,1.5017,1.5018,1.50118,1.50155,344600000.0
2009-06-23 23:10:00,1.50155,1.5017,1.50155,1.5016,83000000.0
2009-06-23 23:15:00,1.5016,1.50175,1.50145,1.50155,102800000.0
2009-06-23 23:20:00,1.50117,1.50205,1.50117,1.50165,620600000.0
2009-06-23 23:25:00,1.5017,1.5019,1.5015,1.50175,226200000.0
2009-06-23 23:30:00,1.5018,1.5018,1.5015,1.50165,100600000.0
2009-06-23 23:35:00,1.5016,1.50165,1.50138,1.5015,490200000.0
2009-06-23 23:40:00,1.50155,1.50155,1.50125,1.50155,1190600003.0
2009-06-23 23:45:00,1.5015,1.50155,1.50137,1.50137,175800000.0
2009-06-23 23:50:00,1.50155,1.5016,1.50121,1.50137,423200000.0
2009-06-23 23:55:00,1.5016,1.5016,1.50124,1.50155,267999999.0
2009-06-24 00:00:00,1.50155,1.5017,1.50152,1.50155,411800000.0
2009-06-24 00:05:00,1.5017,1.5017,1.50165,1.5017,64400000.0
2009-06-24 00:10:00,1.50175,1.50175,1.50129,1.50175,93400000.0
2009-06-24 00:15:00,1.50159,1.5017,1.50148,1.50155,143800000.0
2009-06-24 00:20:00,1.50155,1.50155,1.50113,1.50133,741200003.0
2009-06-24 00:25:00,1.50145,1.5015,1.50135,1.5014,339200000.0
2009-06-24 00:30:00,1.5014,1.5016,1.50135,1.50145,391399997.0
2009-06-24 00:35:00,1.50145,1.5016,1.50125,1.50135,216800000.0
2009-06-24 00:40:00,1.50088,1.50145,1.50087,1.50135,657000000.0
2009-06-24 00:45:00,1.50135,1.5018,1.50135,1.5015,218700000.0
2009-06-24 00:50:00,1.5015,1.5016,1.50135,1.5015,174400000.0
2009-06-24 00:55:00,1.5015,1.50195,1.5015,1.50185,432000000.0
2009-06-24 01:00:00,1.50185,1.50185,1.50145,1.50155,493800000.0
2009-06-24 01:05:00,1.50155,1.50175,1.5014,1.5014,409600000.0
2009-06-24 01:10:00,1.50145,1.5016,1.5012,1.5013,507200000.0
2009-06-24 01:15:00,1.50135,1.50145,1.5012,1.5013,237200000.0
2009-06-24 01:20:00,1.5013,1.5013,1.50115,1.50125,154800000.0
2009-06-24 01:25:00,1.5012,1.5015,1.5009,1.50116,448600002.0
2009-06-24 01:30:00,1.50145,1.50165,1.5014,1.5016,263800000.0
2009-06-24 01:35:00,1.5016,1.50205,1.5016,1.50175,581300000.0
2009-06-24 01:40:00,1.50157,1.50185,1.50147,1.50165,516000001.0
2009-06-24 01:45:00,1.50165,1.5017,1.5015,1.5015,309600000.0
2009-06-24 01:50:00,1.50145,1.50165,1.5013,1.5013,797600002.0
2009-06-24 01:55:00,1.5014,1.5019,1.50135,1.50175,323400000.0
2009-06-24 02:00:00,1.50175,1.50195,1.5013,1.5016,841800000.0
2009-06-24 02:05:00,1.5016,1.5019,1.5015,1.5018,1086200000.0
2009-06-24 02:10:00,1.5018,1.502,1.5017,1.50195,1371000000.0
2009-06-24 02:15:00,1.502,1.5021,1.5016,1.50175,834300000.0
2009-06-24 02:20:00,1.50175,1.50175,1.50155,1.5016,874000000.0
2009-06-24 02:25:00,1.5016,1.5018,1.50155,1.5017,816200000.0
2009-06-24 02:30:00,1.5017,1.5019,1.50155,1.5018,1043200000.0
2009-06-24 02:35:00,1.5018,1.5019,1.5017,1.50185,886600000.0
2009-06-24 02:40:00,1.50185,1.5019,1.50165,1.50185,1225800000.0
2009-06-24 02:45:00,1.50185,1.50195,1.5012,1.50155,874000000.0
2009-06-24 02:50:00,1.50155,1.5018,1.50135,1.5017,992800000.0
2009-06-24 02:55:00,1.50175,1.502,1.5017,1.5018,622800000.0
2009-06-24 03:00:00,1.5018,1.50185,1.5018,1.50185,567600000.0
2009-06-24 03:05:00,1.50185,1.5019,1.5015,1.5015,753200000.0
2009-06-24 03:10:00,1.50155,1.50175,1.5015,1.5016,415200000.0
2009-06-24 03:15:00,1.5016,1.50185,1.5016,1.50175,351400000.0
2009-06-24 03:20:00,1.50165,1.50185,1.5016,1.5017,589000000.0
2009-06-24 03:25:00,1.5017,1.50185,1.5016,1.50175,835400000.0
2009-06-24 03:30:00,1.5018,1.50195,1.5017,1.50185,653800000.0
2009-06-24 03:35:00,1.50185,1.502,1.50175,1.50195,326400000.0
2009-06-24 03:40:00,1.5021,1.5021,1.5018,1.502,990200000.0
2009-06-24 03:45:00,1.502,1.5022,1.5019,1.502,652000001.0
2009-06-24 03:50:00,1.502,1.5023,1.50195,1.50225,1031400000.0
2009-06-24 03:55:00,1.5022,1.50245,1.50215,1.50225,1169800000.0
2009-06-24 04:00:00,1.50235,1.50255,1.5019,1.50195,774700000.0
2009-06-24 04:05:00,1.50195,1.5023,1.50195,1.5021,619000000.0
2009-06-24 04:10:00,1.5021,1.50245,1.50205,1.5022,859200000.0
2009-06-24 04:15:00,1.5022,1.5023,1.5021,1.5021,1112800000.0
2009-06-24 04:20:00,1.50215,1.50235,1.50205,1.5021,773000000.0
2009-06-24 04:25:00,1.5021,1.50215,1.50205,1.50215,676000000.0
2009-06-24 04:30:00,1.50215,1.50235,1.50205,1.5021,730000000.0
2009-06-24 04:35:00,1.5021,1.50225,1.50205,1.5022,814000000.0
2009-06-24 04:40:00,1.50225,1.50225,1.50215,1.5022,344800000.0
2009-06-24 04:45:00,1.5022,1.50225,1.502,1.50205,1161000000.0
2009-06-24 04:50:00,1.5021,1.50225,1.50165,1.5017,691200000.0
2009-06-24 04:55:00,1.5017,1.50185,1.5016,1.5017,845000000.0
2009-06-24 05:00:00,1.5017,1.50215,1.50165,1.50215,783400000.0
2009-06-24 05:05:00,1.5021,1.50225,1.50195,1.50205,1090400000.0
2009-06-24 05:10:00,1.50205,1.5021,1.50195,1.50195,905600000.0
2009-06-24 05:15:00,1.50195,1.50235,1.5019,1.5023,753400000.0
2009-06-24 05:20:00,1.5023,1.50245,1.5022,1.5023,686000000.0
2009-06-24 05:25:00,1.5023,1.5025,1.5022,1.50225,688800000.0
2009-06-24 05:30:00,1.50225,1.5024,1.5022,1.5022,571200000.0
2009-06-24 05:35:00,1.5022,1.50245,1.5021,1.5023,1430400000.0
2009-06-24 05:40:00,1.5023,1.5023,1.50175,1.5019,946200000.0
2009-06-24 05:45:00,1.50195,1.50225,1.50195,1.50225,1549600000.0
2009-06-24 05:50:00,1.50225,1.5024,1.50205,1.50215,845000000.0
2009-06-24 05:55:00,1.50225,1.5024,1.5021,1.5021,1355400000.0
2009-06-24 06:00:00,1.5021,1.5022,1.50205,1.5021,1148800000.0
2009-06-24 06:05:00,1.5021,1.5021,1.502,1.50205,405200000.0
2009-06-24 06:10:00,1.5021,1.5022,1.502,1.5021,790800000.0
2009-06-24 06:15:00,1.5021,1.50225,1.50205,1.50215,462400000.0
2009-06-24 06:20:00,1.50215,1.5022,1.50205,1.50215,559000000.0
2009-06-24 06:25:00,1.50191,1.50215,1.50166,1.5021,853800000.0
2009-06-24 06:30:00,1.50215,1.5023,1.50195,1.5021,1492600000.0
2009-06-24 06:35:00,1.50215,1.5023,1.50195,1.50205,1680400000.0
2009-06-24 06:40:00,1.50205,1.50215,1.50195,1.5021,1003000000.0
2009-06-24 06:45:00,1.5021,1.50225,1.50205,1.50205,1140800000.0
2009-06-24 06:50:00,1.50205,1.50215,1.50195,1.50205,856200000.0
2009-06-24 06:55:00,1.50205,1.5022,1.5019,1.50205,743000000.0
2009-06-24 07:00:00,1.50205,1.50205,1.502,1.50205,618800000.0
2009-06-24 07:05:00,1.50205,1.5022,1.502,1.5021,1023200000.0
2009-06-24 07:10:00,1.5021,1.5021,1.502,1.50205,955200000.0
2009-06-24 07:15:00,1.50205,1.50205,1.502,1.50205,811200000.0
2009-06-24 07:20:00,1.50205,1.5021,1.502,1.5021,469200000.0
2009-06-24 07:25:00,1.5021,1.5021,1.502,1.50205,1054800000.0
2009-06-24 07:30:00,1.50205,1.50225,1.502,1.50215,731600000.0
2009-06-24 07:35:00,1.50215,1.50215,1.50185,1.50195,1251200000.0
2009-06-24 07:40:00,1.50195,1.50195,1.50175,1.5018,712200000.0
2009-06-24 07:45:00,1.50185,1.50195,1.50135,1.50155,642400000.0
2009-06-24 07:50:00,1.50155,1.50175,1.50125,1.50155,1085399997.0
2009-06-24 07:55:00,1.50155,1.50245,1.50155,1.50235,840800000.0
2009-06-24 08:00:00,1.50235,1.5026,1.50195,1.5023,619600000.0
2009-06-24 08:05:00,1.50225,1.50235,1.5017,1.50195,969000000.0
2009-06-24 08:10:00,1.502,1.50235,1.5019,1.50195,745400000.0
2009-06-24 08:15:00,1.5019,1.50205,1.5017,1.50185,699200000.0
2009-06-24 08:20:00,1.5019,1.5022,1.50175,1.50215,914900000.0
2009-06-24 08:25:00,1.50205,1.50285,1.502,1.5028,1827800000.0
2009-06-24 08:30:00,1.5028,1.50305,1.5024,1.50265,2058200002.0
2009-06-24 08:35:00,1.50265,1.5034,1.50245,1.5033,2733400005.0
2009-06-24 08:40:00,1.50335,1.50375,1.503,1.5037,1859999999.0
2009-06-24 08:45:00,1.5037,1.5037,1.50245,1.503,1987700000.0
2009-06-24 08:50:00,1.50295,1.50355,1.5028,1.50335,2070600000.0
2009-06-24 08:55:00,1.5034,1.5038,1.5032,1.5034,2107800000.0
2009-06-24 09:00:00,1.5034,1.5035,1.50295,1.5033,1941400000.0
2009-06-24 09:05:00,1.5033,1.50335,1.503,1.5032,1360500000.0
2009-06-24 09:10:00,1.5032,1.50335,1.503,1.5032,1145600000.0
2009-06-24 09:15:00,1.5032,1.5033,1.5026,1.50265,1125600000.0
2009-06-24 09:20:00,1.5027,1.503,1.50165,1.50195,2158999997.0
2009-06-24 09:25:00,1.50195,1.50225,1.5019,1.502,1423799999.0
2009-06-24 09:30:00,1.502,1.50205,1.5017,1.502,1856800003.0
2009-06-24 09:35:00,1.502,1.5032,1.502,1.50245,2431100000.0
2009-06-24 09:40:00,1.50245,1.5028,1.5023,1.5025,1693400002.0
2009-06-24 09:45:00,1.5025,1.50265,1.50225,1.5023,1957000001.0
2009-06-24 09:50:00,1.50235,1.5026,1.5023,1.5024,1537400000.0
2009-06-24 09:55:00,1.50245,1.5027,1.50245,1.5025,1420200000.0
2009-06-24 10:00:00,1.50265,1.50275,1.50255,1.5026,924200000.0
2009-06-24 10:05:00,1.5026,1.5027,1.50245,1.5026,927400000.0
2009-06-24 10:10:00,1.5026,1.5026,1.50225,1.50245,1551000000.0
2009-06-24 10:15:00,1.50245,1.50345,1.5024,1.50315,1222600000.0
2009-06-24 10:20:00,1.50315,1.5036,1.5029,1.5034,1740100002.0
2009-06-24 10:25:00,1.50345,1.50355,1.5028,1.5031,2221800000.0
2009-06-24 10:30:00,1.50315,1.50325,1.50265,1.50265,1182600000.0
2009-06-24 10:35:00,1.50265,1.50285,1.5025,1.5025,1189000000.0
2009-06-24 10:40:00,1.5025,1.50285,1.50245,1.5028,2548000000.0
2009-06-24 10:45:00,1.5028,1.50315,1.5026,1.503,2012799999.0
2009-06-24 10:50:00,1.503,1.50335,1.50265,1.5032,1559600000.0
2009-06-24 10:55:00,1.5032,1.5034,1.50305,1.5031,1931000000.0
2009-06-24 11:00:00,1.5032,1.5034,1.50305,1.50315,1598200000.0
2009-06-24 11:05:00,1.50325,1.5034,1.50315,1.50325,1387000000.0
2009-06-24 11:10:00,1.5032,1.5033,1.50295,1.50315,1574200000.0
2009-06-24 11:15:00,1.5031,1.50325,1.5026,1.5027,1993500000.0
2009-06-24 11:20:00,1.5026,1.5031,1.50245,1.5029,2044600000.0
2009-06-24 11:25:00,1.503,1.50325,1.5028,1.50315,1574800002.0
2009-06-24 11:30:00,1.5032,1.5032,1.5025,1.5026,1939600000.0
2009-06-24 11:35:00,1.5026,1.50305,1.50245,1.503,1875000000.0
2009-06-24 11:40:00,1.50305,1.50305,1.50275,1.50285,1742400000.0
2009-06-24 11:45:00,1.50285,1.50295,1.5025,1.5025,1288600000.0
2009-06-24 11:50:00,1.5025,1.5027,1.50225,1.5024,1374500000.0
2009-06-24 11:55:00,1.50235,1.50265,1.50185,1.5021,1066400000.0
2009-06-24 12:00:00,1.5022,1.5024,1.5018,1.50235,1788600000.0
2009-06-24 12:05:00,1.50235,1.5025,1.502,1.5023,1933399997.0
2009-06-24 12:10:00,1.5023,1.5023,1.5018,1.5019,1832800000.0
2009-06-24 12:15:00,1.50195,1.502,1.5016,1.50185,1170200000.0
2009-06-24 12:20:00,1.5018,1.50215,1.50175,1.502,950400000.0
2009-06-24 12:25:00,1.502,1.50205,1.50145,1.50155,1161199999.0
2009-06-24 12:30:00,1.5016,1.5017,1.50135,1.50135,675000000.0
2009-06-24 12:35:00,1.50135,1.50155,1.50125,1.5015,451000000.0
2009-06-24 12:40:00,1.5015,1.5078,1.50145,1.5078,1373600007.0
2009-06-24 12:45:00,1.5079,1.5096,1.5065,1.50855,3045700004.0
2009-06-24 12:50:00,1.5086,1.5096,1.5076,1.50865,2649499991.0
2009-06-24 12:55:00,1.50865,1.51065,1.50865,1.5106,3747600009.0
2009-06-24 13:00:00,1.51065,1.51155,1.51015,1.5113,5781800002.0
2009-06-24 13:05:00,1.5113,1.51195,1.51075,1.5118,4366700001.0
2009-06-24 13:10:00,1.51195,1.51195,1.5098,1.51015,2656800004.0
2009-06-24 13:15:00,1.5102,1.51545,1.5101,1.5149,2400300007.0
2009-06-24 13:20:00,1.51485,1.5185,1.5144,1.5181,3978000003.0
2009-06-24 13:25:00,1.51805,1.5263,1.51785,1.5244,2709100010.0
2009-06-24 13:30:00,1.52455,1.5286,1.5235,1.5241,2437400001.0
2009-06-24 13:35:00,1.52405,1.52425,1.52095,1.52125,3092000000.0
2009-06-24 13:40:00,1.521,1.5252,1.51995,1.52515,2257800000.0
2009-06-24 13:45:00,1.5251,1.5254,1.52195,1.52225,2601499998.0
2009-06-24 13:50:00,1.5224,1.5227,1.5206,1.5208,1988100002.0
2009-06-24 13:55:00,1.52075,1.52095,1.51975,1.5202,2818999985.0
2009-06-24 14:00:00,1.5202,1.5205,1.5198,1.51995,2126400000.0
2009-06-24 14:05:00,1.51995,1.52045,1.51935,1.5204,2501799997.0
2009-06-24 14:10:00,1.5204,1.52055,1.51825,1.51825,2476799997.0
2009-06-24 14:15:00,1.51825,1.519,1.51815,1.5185,2928999993.0
2009-06-24 14:20:00,1.5185,1.51875,1.51825,1.5185,2225700002.0
2009-06-24 14:25:00,1.51855,1.51895,1.51825,1.5185,1578000000.0
2009-06-24 14:30:00,1.5185,1.5195,1.5184,1.51925,1970800002.0
2009-06-24 14:35:00,1.5192,1.51995,1.5189,1.5198,2216399998.0
2009-06-24 14:40:00,1.5198,1.52015,1.51925,1.52,2239600000.0
2009-06-24 14:45:00,1.51995,1.5202,1.51975,1.51985,1713600000.0
2009-06-24 14:50:00,1.5199,1.52045,1.51975,1.51985,2130000000.0
2009-06-24 14:55:00,1.5199,1.52035,1.5197,1.52035,2215600000.0
2009-06-24 15:00:00,1.5202,1.52045,1.51935,1.51955,2646400000.0
2009-06-24 15:05:00,1.51955,1.5199,1.51945,1.51985,2104999999.0
2009-06-24 15:10:00,1.5199,1.52005,1.5196,1.5197,1925399998.0
2009-06-24 15:15:00,1.5197,1.51975,1.51905,1.5191,1550600000.0
2009-06-24 15:20:00,1.5191,1.51935,1.5191,1.51915,1522600000.0
2009-06-24 15:25:00,1.51915,1.51945,1.51905,1.51915,1588099995.0
2009-06-24 15:30:00,1.51915,1.51965,1.51915,1.51945,2366899996.0
2009-06-24 15:35:00,1.51945,1.51975,1.5193,1.51955,2382500000.0
2009-06-24 15:40:00,1.51955,1.5199,1.51955,1.5196,3093200000.0
2009-06-24 15:45:00,1.5196,1.52,1.51915,1.5197,2839900001.0
2009-06-24 15:50:00,1.51965,1.51985,1.51915,1.5193,2223000002.0
2009-06-24 15:55:00,1.5193,1.51995,1.51915,1.51995,1327000000.0
2009-06-24 16:00:00,1.51975,1.52005,1.5193,1.5194,1887599994.0
2009-06-24 16:05:00,1.51945,1.52,1.5193,1.5194,3310900004.0
2009-06-24 16:10:00,1.5194,1.5205,1.5194,1.52045,2842900003.0
2009-06-24 16:15:00,1.52045,1.5211,1.52045,1.52085,1843600000.0
2009-06-24 16:20:00,1.5209,1.5212,1.52045,1.52045,1855400001.0
2009-06-24 16:25:00,1.52045,1.5212,1.52045,1.52115,1712899999.0
2009-06-24 16:30:00,1.52115,1.5219,1.52095,1.5219,2665399999.0
2009-06-24 16:35:00,1.52185,1.5223,1.5218,1.52185,3034400000.0
2009-06-24 16:40:00,1.52185,1.52205,1.5215,1.5216,2914400001.0
2009-06-24 16:45:00,1.5216,1.52215,1.52155,1.5221,2760999997.0
2009-06-24 16:50:00,1.5221,1.52225,1.5213,1.5213,2918600000.0
2009-06-24 16:55:00,1.52135,1.5215,1.5206,1.5207,2909999997.0
2009-06-24 17:00:00,1.52065,1.52105,1.5206,1.52105,2098400002.0
2009-06-24 17:05:00,1.521,1.52105,1.52025,1.5209,2805400002.0
2009-06-24 17:10:00,1.5209,1.5217,1.5209,1.5214,2256200001.0
2009-06-24 17:15:00,1.52145,1.52205,1.52145,1.5217,2679800006.0
2009-06-24 17:20:00,1.5217,1.5218,1.5213,1.5214,1655599999.0
2009-06-24 17:25:00,1.52135,1.5214,1.5208,1.52095,1099000000.0
2009-06-24 17:30:00,1.52095,1.52115,1.5202,1.52035,696900000.0
2009-06-24 17:35:00,1.5202,1.52025,1.51965,1.51995,638400000.0
2009-06-24 17:40:00,1.51995,1.52015,1.5193,1.5194,1486600002.0
2009-06-24 17:45:00,1.5194,1.5197,1.5192,1.51945,1795200001.0
2009-06-24 17:50:00,1.5195,1.51985,1.5193,1.5198,1917400001.0
2009-06-24 17:55:00,1.5198,1.5201,1.5194,1.51955,2979399988.0
2009-06-24 18:00:00,1.51955,1.5197,1.5191,1.5193,2072399991.0
2009-06-24 18:05:00,1.5193,1.5194,1.5191,1.51935,1473200000.0
2009-06-24 18:10:00,1.5192,1.5244,1.5191,1.52305,1971000004.0
2009-06-24 18:15:00,1.52305,1.52785,1.5229,1.52785,2490599998.0
2009-06-24 18:20:00,1.52775,1.53205,1.5274,1.53205,2240900000.0
2009-06-24 18:25:00,1.53215,1.53685,1.53065,1.5357,4089599991.0
2009-06-24 18:30:00,1.5357,1.5381,1.53295,1.5344,2606400002.0
2009-06-24 18:35:00,1.53435,1.53435,1.5316,1.53205,1666200000.0
2009-06-24 18:40:00,1.53215,1.5338,1.5319,1.53375,1402999999.0
2009-06-24 18:45:00,1.53375,1.53395,1.53265,1.5329,1467600001.0
2009-06-24 18:50:00,1.5329,1.5329,1.5311,1.5311,1702199999.0
2009-06-24 18:55:00,1.5311,1.5322,1.5311,1.53175,1412399998.0
2009-06-24 19:00:00,1.53175,1.5322,1.53105,1.5319,1686200000.0
2009-06-24 19:05:00,1.53205,1.53365,1.53205,1.5335,1337899981.0
2009-06-24 19:10:00,1.5335,1.53695,1.5334,1.5365,1717700003.0
2009-06-24 19:15:00,1.5365,1.5368,1.53405,1.5342,1646299994.0
2009-06-24 19:20:00,1.5342,1.5342,1.53335,1.5338,1216199999.0
2009-06-24 19:25:00,1.5338,1.5339,1.53325,1.5334,475000000.0
2009-06-24 19:30:00,1.5334,1.5339,1.5329,1.5337,708800000.0
2009-06-24 19:35:00,1.5338,1.53435,1.5336,1.53425,1241800000.0
2009-06-24 19:40:00,1.5343,1.5343,1.53395,1.5342,594600000.0
2009-06-24 19:45:00,1.5342,1.5342,1.53315,1.53355,1200600000.0
2009-06-24 19:50:00,1.53355,1.53375,1.53315,1.53325,1222599990.0
2009-06-24 19:55:00,1.53325,1.5333,1.53205,1.53215,1555999994.0
2009-06-24 20:00:00,1.53215,1.5323,1.5316,1.53205,1577800000.0
2009-06-24 20:05:00,1.53205,1.53255,1.53185,1.5322,657400000.0
2009-06-24 20:10:00,1.5322,1.53245,1.5307,1.53105,1539000009.0
2009-06-24 20:15:00,1.53105,1.53155,1.52975,1.53005,1241800000.0
2009-06-24 20:20:00,1.53005,1.53275,1.52995,1.53125,1466600000.0
2009-06-24 20:25:00,1.53125,1.5316,1.53045,1.53045,2113800000.0
2009-06-24 20:30:00,1.5304,1.5311,1.53,1.53025,1292200000.0
2009-06-24 20:35:00,1.53025,1.5308,1.5295,1.5307,1974399998.0
2009-06-24 20:40:00,1.5307,1.53125,1.5305,1.5309,1356300000.0
2009-06-24 20:45:00,1.53085,1.531,1.5299,1.53,759000000.0
2009-06-24 20:50:00,1.53,1.5302,1.52975,1.5301,1036000000.0
2009-06-24 20:55:00,1.5301,1.5305,1.52975,1.5305,841400000.0
2009-06-24 21:00:00,1.5305,1.53065,1.5297,1.53,1492400000.0
2009-06-24 21:05:00,1.53,1.5301,1.5296,1.52965,1160800001.0
2009-06-24 21:10:00,1.52965,1.52975,1.52915,1.5292,1391200000.0
2009-06-24 21:15:00,1.5292,1.5292,1.52905,1.52915,573000000.0
2009-06-24 21:20:00,1.52915,1.52935,1.52905,1.5291,2031000001.0
2009-06-24 21:25:00,1.5292,1.52925,1.52857,1.5291,786600001.0
2009-06-24 21:30:00,1.5291,1.52955,1.52905,1.5294,199700000.0
2009-06-24 21:35:00,1.52935,1.52945,1.5291,1.52945,1037000001.0
2009-06-24 21:40:00,1.52945,1.5301,1.52945,1.5301,700000000.0
2009-06-24 21:45:00,1.53025,1.5306,1.52965,1.5299,967000000.0
2009-06-24 21:50:00,1.52995,1.53015,1.52925,1.5298,1060200000.0
2009-06-24 21:55:00,1.5298,1.5298,1.52905,1.52905,536200000.0
2009-06-24 22:00:00,1.529,1.5299,1.52895,1.52975,216600000.0
2009-06-24 22:05:00,1.53005,1.5305,1.5295,1.5297,182800000.0
2009-06-24 22:10:00,1.5297,1.53025,1.5293,1.53025,378200000.0
2009-06-24 22:15:00,1.5305,1.5307,1.5298,1.53,314199999.0
2009-06-24 22:20:00,1.53005,1.5303,1.5296,1.5301,333600000.0
2009-06-24 22:25:00,1.5301,1.5301,1.5295,1.5299,479800000.0
2009-06-24 22:30:00,1.5299,1.5301,1.52945,1.52965,379000000.0
2009-06-24 22:35:00,1.52965,1.52965,1.52895,1.52895,129400000.0
2009-06-24 22:40:00,1.52895,1.52915,1.52895,1.52905,109200000.0
2009-06-24 22:45:00,1.5292,1.5298,1.5292,1.5297,148800000.0
2009-06-24 22:50:00,1.5297,1.5297,1.52915,1.52925,93200000.0
2009-06-24 22:55:00,1.5292,1.52935,1.52915,1.5292,103800000.0
2009-06-24 23:00:00,1.5291,1.5292,1.52875,1.52875,87600000.0
2009-06-24 23:05:00,1.5288,1.5291,1.52865,1.529,131000000.0
2009-06-24 23:10:00,1.5291,1.5293,1.5291,1.5293,53000000.0
2009-06-24 23:15:00,1.5292,1.5293,1.52895,1.52925,99800000.0
2009-06-24 23:20:00,1.5293,1.5294,1.529,1.5291,101000000.0
2009-06-24 23:25:00,1.5291,1.5292,1.5291,1.5291,53200000.0
2009-06-24 23:30:00,1.5291,1.52975,1.52905,1.52945,149200000.0
2009-06-24 23:35:00,1.52955,1.52995,1.5292,1.5292,136500000.0
2009-06-24 23:40:00,1.52925,1.5296,1.5291,1.52945,96600000.0
2009-06-24 23:45:00,1.52955,1.53,1.52937,1.52939,495600000.0
2009-06-24 23:50:00,1.52955,1.52955,1.52897,1.52924,440400001.0
2009-06-24 23:55:00,1.5292,1.52965,1.52915,1.5296,52800000.0
2009-06-25 00:00:00,1.52965,1.5298,1.5296,1.5298,151800000.0
2009-06-25 00:05:00,1.5298,1.53025,1.5298,1.53015,457200000.0
2009-06-25 00:10:00,1.53015,1.5302,1.53,1.5301,125200000.0
2009-06-25 00:15:00,1.53005,1.53015,1.52925,1.5294,231800000.0
2009-06-25 00:20:00,1.5294,1.5302,1.52938,1.5302,290800000.0
2009-06-25 00:25:00,1.52985,1.5299,1.5296,1.52973,617400000.0
2009-06-25 00:30:00,1.52985,1.52985,1.52915,1.52945,239000000.0
2009-06-25 00:35:00,1.5295,1.5301,1.52945,1.53,162600000.0
2009-06-25 00:40:00,1.52995,1.53015,1.52945,1.5296,566400000.0
2009-06-25 00:45:00,1.5296,1.52975,1.52935,1.52965,291000000.0
2009-06-25 00:50:00,1.5297,1.52975,1.5295,1.5295,75000000.0
2009-06-25 00:55:00,1.5296,1.52975,1.5295,1.5296,244800000.0
2009-06-25 01:00:00,1.52965,1.53005,1.5295,1.53,580600000.0
2009-06-25 01:05:00,1.53,1.53,1.52965,1.52975,637800000.0
2009-06-25 01:10:00,1.5298,1.53005,1.5298,1.53005,262800000.0
2009-06-25 01:15:00,1.53,1.53015,1.52943,1.53015,530400000.0
2009-06-25 01:20:00,1.53015,1.5303,1.52989,1.5302,231400000.0
2009-06-25 01:25:00,1.53025,1.53055,1.53012,1.5305,640400005.0
2009-06-25 01:30:00,1.5305,1.5306,1.5303,1.5304,534200000.0
2009-06-25 01:35:00,1.53045,1.5305,1.52945,1.52985,580200000.0
2009-06-25 01:40:00,1.5298,1.52985,1.5296,1.5296,119000000.0
2009-06-25 01:45:00,1.5296,1.5298,1.5296,1.52975,216200000.0
2009-06-25 01:50:00,1.52975,1.5298,1.52931,1.5296,438800000.0
2009-06-25 01:55:00,1.5296,1.52985,1.5296,1.52965,191000000.0
2009-06-25 02:00:00,1.5297,1.53,1.52955,1.5299,815600000.0
2009-06-25 02:05:00,1.53005,1.5305,1.53005,1.5303,1057200000.0
2009-06-25 02:10:00,1.5304,1.53055,1.53015,1.5303,927000000.0
2009-06-25 02:15:00,1.5303,1.5305,1.5301,1.5304,1311800000.0
2009-06-25 02:20:00,1.53035,1.53045,1.53015,1.5303,1421200000.0
2009-06-25 02:25:00,1.5303,1.53045,1.52985,1.52995,1000200000.0
2009-06-25 02:30:00,1.5299,1.5301,1.52985,1.5299,244600000.0
2009-06-25 02:35:00,1.52985,1.5304,1.5298,1.53025,979199999.0
2009-06-25 02:40:00,1.53025,1.53025,1.5298,1.5299,632000001.0
2009-06-25 02:45:00,1.5299,1.5303,1.52975,1.53015,1030799999.0
2009-06-25 02:50:00,1.53015,1.53025,1.52985,1.53,945200000.0
2009-06-25 02:55:00,1.52995,1.53015,1.52975,1.52985,1224600004.0
2009-06-25 03:00:00,1.52985,1.53,1.5297,1.5297,749000000.0
2009-06-25 03:05:00,1.52975,1.53005,1.5296,1.5298,787000000.0
2009-06-25 03:10:00,1.5298,1.5299,1.5296,1.5297,634200000.0
2009-06-25 03:15:00,1.5297,1.5299,1.5296,1.5297,752000000.0
2009-06-25 03:20:00,1.5297,1.52995,1.52965,1.5297,636600000.0
2009-06-25 03:25:00,1.52975,1.53,1.5297,1.5298,544000000.0
2009-06-25 03:30:00,1.5298,1.5301,1.5297,1.52995,974600000.0
2009-06-25 03:35:00,1.52995,1.53,1.5297,1.52995,522000000.0
2009-06-25 03:40:00,1.52995,1.53,1.52965,1.53,967800000.0
2009-06-25 03:45:00,1.53,1.53025,1.53,1.53005,1071200000.0
2009-06-25 03:50:00,1.53005,1.53055,1.53,1.5304,1645200000.0
2009-06-25 03:55:00,1.5304,1.53055,1.53,1.53015,1176600000.0
2009-06-25 04:00:00,1.53015,1.53045,1.5301,1.5303,1032200000.0
2009-06-25 04:05:00,1.5304,1.5304,1.52975,1.52985,917999995.0
2009-06-25 04:10:00,1.52985,1.52995,1.52965,1.52995,585400000.0
2009-06-25 04:15:00,1.52995,1.5301,1.5298,1.53,494000000.0
2009-06-25 04:20:00,1.53,1.53005,1.52975,1.52975,403600000.0
2009-06-25 04:25:00,1.52975,1.52975,1.52955,1.5296,795200000.0
2009-06-25 04:30:00,1.5296,1.5298,1.52915,1.52965,935400000.0
2009-06-25 04:35:00,1.52975,1.53,1.5297,1.5299,598000000.0
2009-06-25 04:40:00,1.5299,1.52995,1.5295,1.52995,522400000.0
2009-06-25 04:45:00,1.53,1.53,1.5294,1.5294,578200000.0
2009-06-25 04:50:00,1.5294,1.52995,1.5293,1.5298,336800000.0
2009-06-25 04:55:00,1.5298,1.5304,1.5298,1.53025,965000000.0
2009-06-25 05:00:00,1.53015,1.53065,1.53015,1.5305,1224400000.0
2009-06-25 05:05:00,1.53055,1.53065,1.5302,1.5305,957800000.0
2009-06-25 05:10:00,1.53055,1.53055,1.53,1.5301,1035200000.0
2009-06-25 05:15:00,1.5301,1.53015,1.52995,1.53005,483400000.0
2009-06-25 05:20:00,1.53005,1.53045,1.5299,1.5299,1145000000.0
2009-06-25 05:25:00,1.52995,1.53025,1.5299,1.53005,563000000.0
2009-06-25 05:30:00,1.53,1.5301,1.53,1.53005,536200000.0
2009-06-25 05:35:00,1.53005,1.53025,1.53005,1.53005,439600000.0
2009-06-25 05:40:00,1.53005,1.53035,1.53005,1.5301,974800000.0
2009-06-25 05:45:00,1.53005,1.5302,1.5299,1.52995,979000000.0
2009-06-25 05:50:00,1.5299,1.5301,1.5299,1.52995,615800000.0
2009-06-25 05:55:00,1.52995,1.53005,1.5299,1.53,315400000.0
2009-06-25 06:00:00,1.53005,1.53005,1.5299,1.5299,679800000.0
2009-06-25 06:05:00,1.52995,1.53035,1.52985,1.5301,790800000.0
2009-06-25 06:10:00,1.5301,1.5303,1.53,1.5302,993399998.0
2009-06-25 06:15:00,1.5302,1.5303,1.52995,1.52995,971800000.0
2009-06-25 06:20:00,1.52995,1.5301,1.5299,1.52995,560200000.0
2009-06-25 06:25:00,1.5299,1.5299,1.5293,1.5294,582400000.0
2009-06-25 06:30:00,1.52935,1.52945,1.52905,1.52925,624000000.0
2009-06-25 06:35:00,1.52925,1.5297,1.5292,1.52965,775800000.0
2009-06-25 06:40:00,1.52965,1.5301,1.52955,1.52995,652000000.0
2009-06-25 06:45:00,1.52995,1.52995,1.52955,1.52975,425600000.0
2009-06-25 06:50:00,1.52975,1.5299,1.52975,1.52985,312400000.0
2009-06-25 06:55:00,1.52985,1.53005,1.5298,1.53005,255000000.0
2009-06-25 07:00:00,1.53005,1.5301,1.52985,1.53,465800000.0
2009-06-25 07:05:00,1.53005,1.53005,1.52975,1.52985,409400000.0
2009-06-25 07:10:00,1.52985,1.53005,1.5298,1.53005,796800000.0
2009-06-25 07:15:00,1.53005,1.53025,1.52975,1.52975,522200000.0
2009-06-25 07:20:00,1.5298,1.52985,1.5297,1.5297,394600000.0
2009-06-25 07:25:00,1.52975,1.52975,1.52955,1.52955,228800000.0
2009-06-25 07:30:00,1.52955,1.5296,1.52955,1.5296,144200000.0
2009-06-25 07:35:00,1.5296,1.5296,1.52925,1.5293,631600000.0
2009-06-25 07:40:00,1.52915,1.52955,1.52915,1.5293,812400000.0
2009-06-25 07:45:00,1.5293,1.5294,1.529,1.529,597200000.0
2009-06-25 07:50:00,1.52862,1.52909,1.52829,1.52884,940000000.0
2009-06-25 07:55:00,1.52875,1.52899,1.52792,1.5281,704400000.0
2009-06-25 08:00:00,1.5281,1.5285,1.52755,1.528,1929400001.0
2009-06-25 08:05:00,1.528,1.52835,1.52795,1.528,1495200000.0
2009-06-25 08:10:00,1.52805,1.5296,1.528,1.52925,1775800000.0
2009-06-25 08:15:00,1.52925,1.52925,1.5283,1.52865,2174800000.0
2009-06-25 08:20:00,1.52865,1.529,1.52835,1.52885,782800000.0
2009-06-25 08:25:00,1.52885,1.5291,1.52845,1.52875,1872499999.0
2009-06-25 08:30:00,1.5287,1.5287,1.5281,1.5281,2408199999.0
2009-06-25 08:35:00,1.5281,1.5284,1.5278,1.52825,2759200000.0
2009-06-25 08:40:00,1.52825,1.52855,1.52775,1.5282,2206400000.0
2009-06-25 08:45:00,1.5282,1.5287,1.52785,1.5287,1351800000.0
2009-06-25 08:50:00,1.5287,1.529,1.5286,1.5288,2222000000.0
2009-06-25 08:55:00,1.5288,1.52905,1.5282,1.52855,2394400000.0
2009-06-25 09:00:00,1.5286,1.52885,1.52775,1.5281,1667100001.0
2009-06-25 09:05:00,1.5282,1.5286,1.52785,1.5281,2578199998.0
2009-06-25 09:10:00,1.5281,1.5284,1.5278,1.5279,2671000002.0
2009-06-25 09:15:00,1.52795,1.52855,1.5275,1.52765,2256200003.0
2009-06-25 09:20:00,1.52755,1.52825,1.52755,1.52795,1601900008.0
2009-06-25 09:25:00,1.528,1.5281,1.52765,1.5281,1628999992.0
2009-06-25 09:30:00,1.5281,1.52875,1.528,1.52875,2926600009.0
2009-06-25 09:35:00,1.52875,1.52875,1.5281,1.52815,2764200001.0
2009-06-25 09:40:00,1.5282,1.52825,1.5278,1.5279,3084000006.0
2009-06-25 09:45:00,1.5279,1.5282,1.5278,1.52815,1836800001.0
2009-06-25 09:50:00,1.5281,1.52825,1.52755,1.5276,2476800001.0
2009-06-25 09:55:00,1.5276,1.5277,1.5272,1.5273,1832500004.0
2009-06-25 10:00:00,1.5273,1.5277,1.5272,1.5274,2569399992.0
2009-06-25 10:05:00,1.5274,1.52815,1.5274,1.5281,2415200001.0
2009-06-25 10:10:00,1.5281,1.52825,1.5278,1.528,1220200000.0
2009-06-25 10:15:00,1.528,1.5283,1.52775,1.52805,2158400000.0
2009-06-25 10:20:00,1.52805,1.52825,1.52775,1.5278,2199000001.0
2009-06-25 10:25:00,1.5278,1.52815,1.527,1.52715,2466199999.0
2009-06-25 10:30:00,1.52715,1.5274,1.527,1.52725,2477799999.0
2009-06-25 10:35:00,1.52725,1.5275,1.52635,1.5264,2647600000.0
2009-06-25 10:40:00,1.5264,1.5264,1.5257,1.52615,2514500000.0
2009-06-25 10:45:00,1.52615,1.52655,1.52605,1.5263,2752400000.0
2009-06-25 10:50:00,1.5263,1.52645,1.526,1.52645,2213599998.0
2009-06-25 10:55:00,1.52645,1.52785,1.52635,1.5274,2191609999.0
2009-06-25 11:00:00,1.5274,1.5282,1.52715,1.52815,2774800000.0
2009-06-25 11:05:00,1.52815,1.52825,1.5278,1.528,2528699999.0
2009-06-25 11:10:00,1.528,1.52835,1.52795,1.5283,2069200000.0
2009-06-25 11:15:00,1.52825,1.5283,1.52795,1.528,1706200000.0
2009-06-25 11:20:00,1.528,1.5281,1.5277,1.5278,1467200000.0
2009-06-25 11:25:00,1.5278,1.52805,1.52715,1.52735,2550000001.0
2009-06-25 11:30:00,1.5274,1.52825,1.5272,1.528,2700000001.0
2009-06-25 11:35:00,1.528,1.5376,1.52785,1.53345,2626999995.0
2009-06-25 11:40:00,1.53345,1.535,1.53155,1.53215,2975400000.0
2009-06-25 11:45:00,1.5322,1.53255,1.5307,1.5318,2422900000.0
2009-06-25 11:50:00,1.53185,1.53465,1.5318,1.53415,2013300000.0
2009-06-25 11:55:00,1.5343,1.53575,1.5332,1.53475,1703299999.0
2009-06-25 12:00:00,1.53475,1.5348,1.53345,1.5337,1351200000.0
2009-06-25 12:05:00,1.5337,1.53545,1.5335,1.53465,2080900000.0
2009-06-25 12:10:00,1.5346,1.5349,1.5339,1.5346,1869099999.0
2009-06-25 12:15:00,1.5346,1.5346,1.53315,1.5332,1979800000.0
2009-06-25 12:20:00,1.5332,1.534,1.5325,1.5339,1590899997.0
2009-06-25 12:25:00,1.5339,1.5343,1.5336,1.5342,2061499999.0
2009-06-25 12:30:00,1.5342,1.53425,1.5326,1.53265,1773199999.0
2009-06-25 12:35:00,1.5326,1.53275,1.5322,1.53225,1414400000.0
2009-06-25 12:40:00,1.53225,1.5326,1.5316,1.5316,1539899999.0
2009-06-25 12:45:00,1.5316,1.53195,1.53145,1.5316,1934000001.0
2009-06-25 12:50:00,1.5316,1.533,1.53145,1.5329,1894599999.0
2009-06-25 12:55:00,1.53295,1.53365,1.5325,1.5335,2280000003.0
2009-06-25 13:00:00,1.5335,1.5335,1.5328,1.5328,2626600003.0
2009-06-25 13:05:00,1.53285,1.53295,1.5325,1.5327,2143200000.0
2009-06-25 13:10:00,1.5327,1.5328,1.53195,1.53195,1715400000.0
2009-06-25 13:15:00,1.53195,1.53225,1.53165,1.5322,1871000002.0
2009-06-25 13:20:00,1.5322,1.53235,1.5313,1.5316,2461900000.0
2009-06-25 13:25:00,1.53145,1.5323,1.5313,1.5322,2036599999.0
2009-06-25 13:30:00,1.5322,1.5323,1.53185,1.5321,2074600000.0
2009-06-25 13:35:00,1.53215,1.5333,1.532,1.53275,2203200000.0
2009-06-25 13:40:00,1.53275,1.53285,1.5325,1.5325,976400000.0
2009-06-25 13:45:00,1.5325,1.5325,1.53225,1.53235,662600000.0
2009-06-25 13:50:00,1.53235,1.5327,1.53215,1.53245,1081200000.0
2009-06-25 13:55:00,1.5325,1.53255,1.53135,1.53135,1390600000.0
2009-06-25 14:00:00,1.53135,1.53135,1.53085,1.53125,1879400000.0
2009-06-25 14:05:00,1.5312,1.53145,1.53075,1.531,2067400000.0
2009-06-25 14:10:00,1.531,1.5317,1.53075,1.5311,2495800005.0
2009-06-25 14:15:00,1.5312,1.5314,1.531,1.5312,1488200000.0
2009-06-25 14:20:00,1.5311,1.5314,1.531,1.5311,1216800000.0
2009-06-25 14:25:00,1.5311,1.53115,1.53095,1.531,896600001.0
2009-06-25 14:30:00,1.531,1.53115,1.5291,1.5301,2355000000.0
2009-06-25 14:35:00,1.5301,1.5301,1.5292,1.5296,2851000000.0
2009-06-25 14:40:00,1.5296,1.53,1.5293,1.52935,1949999999.0
2009-06-25 14:45:00,1.5294,1.5298,1.5292,1.52975,1671800000.0
2009-06-25 14:50:00,1.52975,1.5302,1.52945,1.52955,2489400000.0
2009-06-25 14:55:00,1.52955,1.52955,1.52875,1.529,2599400000.0
2009-06-25 15:00:00,1.529,1.53075,1.52875,1.52975,3069700000.0
2009-06-25 15:05:00,1.52975,1.5307,1.52975,1.5303,2170000000.0
2009-06-25 15:10:00,1.5303,1.5305,1.53,1.5301,1753600000.0
2009-06-25 15:15:00,1.5301,1.53045,1.52995,1.5302,1935400000.0
2009-06-25 15:20:00,1.5302,1.5304,1.5299,1.5304,1803600000.0
2009-06-25 15:25:00,1.5304,1.53055,1.5302,1.5303,2343800000.0
2009-06-25 15:30:00,1.53025,1.53115,1.5301,1.5308,2238000000.0
2009-06-25 15:35:00,1.53075,1.53095,1.5303,1.5309,2148500000.0
2009-06-25 15:40:00,1.53095,1.53115,1.5307,1.53095,1849800000.0
2009-06-25 15:45:00,1.53095,1.53125,1.5307,1.5308,1590600000.0
2009-06-25 15:50:00,1.5308,1.53135,1.53065,1.53125,2072100000.0
2009-06-25 15:55:00,1.53125,1.53186,1.53117,1.53145,1588000000.0
2009-06-25 16:00:00,1.53137,1.53222,1.53106,1.53185,1923400002.0
2009-06-25 16:05:00,1.53193,1.53215,1.53155,1.53165,1261199999.0
2009-06-25 16:10:00,1.5317,1.5319,1.5303,1.5303,1685400000.0
2009-06-25 16:15:00,1.5303,1.5307,1.5299,1.53005,1521600000.0
2009-06-25 16:20:00,1.53005,1.5306,1.52975,1.53015,1951800000.0
2009-06-25 16:25:00,1.53015,1.53035,1.5295,1.5295,1154400000.0
2009-06-25 16:30:00,1.5295,1.5295,1.5288,1.52905,890300000.0
2009-06-25 16:35:00,1.529,1.52945,1.5289,1.5292,1336800000.0
2009-06-25 16:40:00,1.5292,1.52985,1.5292,1.5295,1801800000.0
2009-06-25 16:45:00,1.5295,1.5295,1.5289,1.52915,2459200000.0
2009-06-25 16:50:00,1.52915,1.53005,1.52805,1.5293,2154800000.0
2009-06-25 16:55:00,1.5293,1.5295,1.52725,1.52735,2221400000.0
2009-06-25 17:00:00,1.52735,1.528,1.52715,1.52735,1076000000.0
2009-06-25 17:05:00,1.52735,1.5275,1.527,1.5274,895400000.0
2009-06-25 17:10:00,1.5274,1.52755,1.5269,1.5275,618400000.0
2009-06-25 17:15:00,1.5275,1.5282,1.52685,1.52815,1247700000.0
2009-06-25 17:20:00,1.52815,1.52885,1.5281,1.52865,2024200000.0
2009-06-25 17:25:00,1.52875,1.5294,1.5284,1.52915,1793800001.0
2009-06-25 17:30:00,1.5291,1.5297,1.5288,1.52955,2280200000.0
2009-06-25 17:35:00,1.52955,1.53015,1.5295,1.5297,1861400000.0
2009-06-25 17:40:00,1.5297,1.53025,1.52965,1.53015,1782400000.0
2009-06-25 17:45:00,1.5301,1.5305,1.5295,1.52955,2136200000.0
2009-06-25 17:50:00,1.52955,1.5297,1.52855,1.5293,2338000000.0
2009-06-25 17:55:00,1.52935,1.5296,1.52905,1.52915,1720500000.0
2009-06-25 18:00:00,1.5292,1.5303,1.52895,1.5298,2416800000.0
2009-06-25 18:05:00,1.52985,1.52985,1.52935,1.52945,1841000000.0
2009-06-25 18:10:00,1.5296,1.52985,1.52935,1.5295,1561000000.0
2009-06-25 18:15:00,1.5295,1.52975,1.52815,1.5284,1856000000.0
2009-06-25 18:20:00,1.5284,1.52875,1.5281,1.5284,704400000.0
2009-06-25 18:25:00,1.5284,1.5285,1.52825,1.5284,639000000.0
2009-06-25 18:30:00,1.5284,1.52855,1.52755,1.5277,962600000.0
2009-06-25 18:35:00,1.5277,1.5277,1.5271,1.5274,886000000.0
2009-06-25 18:40:00,1.5274,1.52765,1.5273,1.5273,661900000.0
2009-06-25 18:45:00,1.5273,1.5277,1.5273,1.5274,386800000.0
2009-06-25 18:50:00,1.52683,1.5274,1.52683,1.52725,2319400003.0
2009-06-25 18:55:00,1.52715,1.52738,1.52512,1.52548,2912199998.0
2009-06-25 19:00:00,1.52559,1.53147,1.52527,1.53011,2234600005.0
2009-06-25 19:05:00,1.52973,1.53012,1.52847,1.52988,1599600001.0
2009-06-25 19:10:00,1.52973,1.53016,1.52854,1.5293,2139000001.0
2009-06-25 19:15:00,1.52928,1.53154,1.5287,1.52973,1720400002.0
2009-06-25 19:20:00,1.52957,1.53029,1.52932,1.52952,1943199999.0
2009-06-25 19:25:00,1.5295,1.5301,1.52873,1.52986,1792000000.0
2009-06-25 19:30:00,1.52991,1.53048,1.52955,1.53019,1971600001.0
2009-06-25 19:35:00,1.53018,1.53059,1.5293,1.53041,1749600002.0
2009-06-25 19:40:00,1.53008,1.53058,1.52983,1.53018,1580600002.0
2009-06-25 19:45:00,1.53005,1.5305,1.52946,1.52955,1508000001.0
2009-06-25 19:50:00,1.5298,1.52993,1.52934,1.52959,1217799999.0
2009-06-25 19:55:00,1.52959,1.52973,1.52914,1.52914,1295800000.0
2009-06-25 20:00:00,1.52897,1.53061,1.52897,1.53027,1329800000.0
2009-06-25 20:05:00,1.53028,1.53038,1.52958,1.52994,850200002.0
2009-06-25 20:10:00,1.52963,1.53021,1.52963,1.5299,868000000.0
2009-06-25 20:15:00,1.52985,1.53033,1.52973,1.53003,1197800000.0
2009-06-25 20:20:00,1.52976,1.5304,1.52973,1.53025,889199999.0
2009-06-25 20:25:00,1.53025,1.53034,1.5295,1.52972,917800002.0
2009-06-25 20:30:00,1.52973,1.53059,1.52941,1.53046,502400001.0
2009-06-25 20:35:00,1.5304,1.5305,1.53001,1.53034,605600000.0
2009-06-25 20:40:00,1.53016,1.53061,1.52984,1.53028,391900000.0
2009-06-25 20:45:00,1.53027,1.53036,1.53001,1.53017,180200000.0
2009-06-25 20:50:00,1.5298,1.53062,1.5298,1.53039,336600000.0
2009-06-25 20:55:00,1.53053,1.53122,1.53022,1.53092,602200000.0
2009-06-25 21:00:00,1.53082,1.53105,1.5304,1.53055,241200000.0
2009-06-25 21:05:00,1.53082,1.53121,1.53052,1.53108,233200000.0
2009-06-25 21:10:00,1.53095,1.53119,1.53067,1.53094,421600000.0
2009-06-25 21:15:00,1.5309,1.53098,1.53049,1.53071,269000000.0
2009-06-25 21:20:00,1.53053,1.53092,1.53037,1.53075,452800000.0
2009-06-25 21:25:00,1.53068,1.53114,1.53045,1.53098,934599999.0
2009-06-25 21:30:00,1.53063,1.53108,1.53063,1.53087,636600000.0
2009-06-25 21:35:00,1.5309,1.53107,1.53039,1.53071,501800001.0
2009-06-25 21:40:00,1.53068,1.53119,1.53059,1.5309,617000000.0
2009-06-25 21:45:00,1.53101,1.53123,1.53036,1.5305,1010200001.0
2009-06-25 21:50:00,1.53027,1.53105,1.53027,1.53074,1137600002.0
2009-06-25 21:55:00,1.53069,1.53108,1.53038,1.53067,690500000.0
2009-06-25 22:00:00,1.53072,1.53118,1.52996,1.53062,839599998.0
2009-06-25 22:05:00,1.53067,1.53069,1.52995,1.53054,734600000.0
2009-06-25 22:10:00,1.53025,1.53084,1.53007,1.53044,1487199996.0
2009-06-25 22:15:00,1.53055,1.53079,1.5303,1.53033,528600000.0
2009-06-25 22:20:00,1.53041,1.53062,1.52953,1.52993,755200001.0
2009-06-25 22:25:00,1.53008,1.53016,1.52944,1.52956,953800001.0
2009-06-25 22:30:00,1.52934,1.53049,1.52934,1.53027,448400000.0
2009-06-25 22:35:00,1.53027,1.53084,1.52981,1.53065,526400000.0
2009-06-25 22:40:00,1.53064,1.5308,1.53038,1.5305,484400001.0
2009-06-25 22:45:00,1.53059,1.5307,1.53025,1.53033,1241399997.0
2009-06-25 22:50:00,1.53018,1.53063,1.53009,1.53058,376800000.0
2009-06-25 22:55:00,1.53056,1.53058,1.52957,1.52974,444599999.0
2009-06-25 23:00:00,1.52963,1.53058,1.52895,1.53022,494800000.0
2009-06-25 23:05:00,1.53025,1.53036,1.5297,1.53025,894799999.0
2009-06-25 23:10:00,1.53025,1.53043,1.52974,1.52995,1930499998.0
2009-06-25 23:15:00,1.52987,1.53007,1.52941,1.52946,1432200000.0
2009-06-25 23:20:00,1.5297,1.53024,1.52951,1.5299,1125200000.0
2009-06-25 23:25:00,1.5303,1.53066,1.52958,1.52958,1569300002.0
2009-06-25 23:30:00,1.5296,1.52994,1.52939,1.52994,1938000002.0
2009-06-25 23:35:00,1.52962,1.52976,1.52909,1.52953,1394000002.0
2009-06-25 23:40:00,1.52917,1.52981,1.5291,1.52978,1027400000.0
2009-06-25 23:45:00,1.52971,1.53051,1.52962,1.52993,1025999999.0
2009-06-25 23:50:00,1.53018,1.53037,1.5294,1.52969,896200000.0
2009-06-25 23:55:00,1.52951,1.52997,1.52934,1.5298,655600001.0
2009-06-26 00:00:00,1.52948,1.5299,1.52927,1.52958,606400001.0
2009-06-26 00:05:00,1.5298,1.53015,1.5295,1.52998,1068800000.0
2009-06-26 00:10:00,1.53017,1.53092,1.53002,1.53045,1016600000.0
2009-06-26 00:15:00,1.53005,1.53057,1.52994,1.53032,1368400002.0
2009-06-26 00:20:00,1.53028,1.53051,1.52989,1.53035,842399999.0
2009-06-26 00:25:00,1.5304,1.5304,1.52997,1.52997,617200000.0
2009-06-26 00:30:00,1.53037,1.53086,1.53007,1.5303,490800000.0
2009-06-26 00:35:00,1.53026,1.5304,1.52996,1.53028,1407000003.0
2009-06-26 00:40:00,1.53002,1.5306,1.52998,1.53027,713200000.0
2009-06-26 00:45:00,1.53028,1.53028,1.52941,1.52992,623800000.0
2009-06-26 00:50:00,1.52972,1.53077,1.52972,1.53009,824200000.0
2009-06-26 00:55:00,1.5304,1.53057,1.53,1.53022,889000000.0
2009-06-26 01:00:00,1.5304,1.5307,1.53006,1.53043,1003200000.0
2009-06-26 01:05:00,1.53027,1.53073,1.53018,1.53026,669799999.0
2009-06-26 01:10:00,1.53019,1.53031,1.52994,1.53014,249000000.0
2009-06-26 01:15:00,1.53015,1.53023,1.52986,1.52987,710000001.0
2009-06-26 01:20:00,1.52986,1.53044,1.52982,1.53033,673699998.0
2009-06-26 01:25:00,1.53017,1.53037,1.52977,1.52977,760999997.0
2009-06-26 01:30:00,1.52946,1.52993,1.52946,1.52956,972800001.0
2009-06-26 01:35:00,1.52976,1.53006,1.52949,1.52998,808800000.0
2009-06-26 01:40:00,1.52967,1.53016,1.52959,1.53002,815600000.0
2009-06-26 01:45:00,1.52993,1.53034,1.52961,1.52976,437600000.0
2009-06-26 01:50:00,1.52958,1.53046,1.52958,1.53046,841600000.0
2009-06-26 01:55:00,1.53054,1.53057,1.52987,1.53032,574800001.0
2009-06-26 02:00:00,1.53033,1.53045,1.52991,1.53037,449600000.0
2009-06-26 02:05:00,1.53042,1.53065,1.53002,1.53034,618800001.0
2009-06-26 02:10:00,1.53062,1.53101,1.53025,1.53056,443600000.0
2009-06-26 02:15:00,1.53064,1.53088,1.53032,1.53057,299600000.0
2009-06-26 02:20:00,1.53045,1.53107,1.53041,1.53073,704200001.0
2009-06-26 02:25:00,1.5308,1.53111,1.53038,1.53052,396999999.0
2009-06-26 02:30:00,1.53075,1.53094,1.53001,1.53056,286000000.0
2009-06-26 02:35:00,1.53064,1.53089,1.53016,1.5306,187000000.0
2009-06-26 02:40:00,1.53048,1.53087,1.53042,1.53078,235600001.0
2009-06-26 02:45:00,1.53069,1.53077,1.53032,1.53061,465100000.0
2009-06-26 02:50:00,1.53014,1.53062,1.53014,1.53035,272800000.0
2009-06-26 02:55:00,1.53041,1.53041,1.52979,1.53,368600000.0
2009-06-26 03:00:00,1.52975,1.53039,1.52973,1.53025,359400000.0
2009-06-26 03:05:00,1.53007,1.53079,1.52994,1.53055,215800000.0
2009-06-26 03:10:00,1.53065,1.53068,1.53016,1.53052,390199999.0
2009-06-26 03:15:00,1.53043,1.5308,1.53025,1.53056,291200000.0
2009-06-26 03:20:00,1.53062,1.53111,1.53036,1.53108,302399999.0
2009-06-26 03:25:00,1.53084,1.53092,1.52967,1.52995,318400000.0
2009-06-26 03:30:00,1.5299,1.5299,1.52881,1.52934,222200000.0
2009-06-26 03:35:00,1.52936,1.52993,1.5293,1.52983,197600000.0
2009-06-26 03:40:00,1.52953,1.53021,1.52953,1.53001,187600000.0
2009-06-26 03:45:00,1.52977,1.53018,1.52963,1.53018,192200000.0
2009-06-26 03:50:00,1.52987,1.53057,1.52986,1.53057,174599999.0
2009-06-26 03:55:00,1.53055,1.53055,1.53021,1.53054,213800000.0
2009-06-26 04:00:00,1.53046,1.53086,1.53031,1.53086,207600000.0
2009-06-26 04:05:00,1.53081,1.531,1.53048,1.53081,182200000.0
2009-06-26 04:10:00,1.53101,1.53119,1.53069,1.5309,126600000.0
2009-06-26 04:15:00,1.53108,1.53111,1.53035,1.53081,277999999.0
2009-06-26 04:20:00,1.53062,1.53105,1.5305,1.53089,151800000.0
2009-06-26 04:25:00,1.53104,1.53116,1.53071,1.53107,165800000.0
2009-06-26 04:30:00,1.5311,1.5311,1.53051,1.53087,285400000.0
2009-06-26 04:35:00,1.53089,1.53101,1.53052,1.53085,324600000.0
2009-06-26 04:40:00,1.53084,1.53104,1.53064,1.53088,209800000.0
2009-06-26 04:45:00,1.5308,1.53137,1.53064,1.53137,181800000.0
2009-06-26 04:50:00,1.53117,1.53203,1.5311,1.53183,264800000.0
2009-06-26 04:55:00,1.53173,1.53189,1.53121,1.53161,212800000.0
2009-06-26 05:00:00,1.53159,1.53191,1.53135,1.53176,212200000.0
2009-06-26 05:05:00,1.53175,1.53219,1.53151,1.53208,315400000.0
2009-06-26 05:10:00,1.5318,1.53223,1.5318,1.53196,213399999.0
2009-06-26 05:15:00,1.532,1.53214,1.53157,1.53201,117000000.0
2009-06-26 05:20:00,1.53185,1.53214,1.5315,1.53198,231600000.0
2009-06-26 05:25:00,1.53197,1.53232,1.53158,1.53183,382200000.0
2009-06-26 05:30:00,1.53163,1.53216,1.53163,1.53202,322000000.0
2009-06-26 05:35:00,1.53211,1.53229,1.5315,1.53215,209600000.0
2009-06-26 05:40:00,1.53175,1.53213,1.53173,1.53202,237800000.0
2009-06-26 05:45:00,1.5318,1.53198,1.53149,1.53151,261600002.0
2009-06-26 05:50:00,1.53167,1.53189,1.53138,1.53163,481799998.0
2009-06-26 05:55:00,1.53188,1.53196,1.53135,1.53168,510700000.0
2009-06-26 06:00:00,1.53133,1.5316,1.53101,1.53138,532800000.0
2009-06-26 06:05:00,1.53142,1.53182,1.53105,1.53173,605600001.0
2009-06-26 06:10:00,1.53173,1.53193,1.53132,1.53149,757999999.0
2009-06-26 06:15:00,1.53149,1.5316,1.53106,1.53146,946399999.0
2009-06-26 06:20:00,1.53111,1.53155,1.53072,1.53119,818200000.0
2009-06-26 06:25:00,1.53116,1.53131,1.53069,1.53113,739600000.0
2009-06-26 06:30:00,1.5308,1.5312,1.53075,1.53085,577200000.0
2009-06-26 06:35:00,1.53092,1.53117,1.53073,1.53095,785400001.0
2009-06-26 06:40:00,1.53078,1.5311,1.53059,1.53091,1109000003.0
2009-06-26 06:45:00,1.53094,1.53151,1.53061,1.53132,848400000.0
2009-06-26 06:50:00,1.53118,1.53162,1.53118,1.53141,960800000.0
2009-06-26 06:55:00,1.53142,1.53207,1.53133,1.53185,1034799997.0
2009-06-26 07:00:00,1.53203,1.53217,1.53173,1.53194,1227400000.0
2009-06-26 07:05:00,1.53181,1.53218,1.53166,1.53203,1754799999.0
2009-06-26 07:10:00,1.53179,1.53217,1.53146,1.5318,1013800001.0
2009-06-26 07:15:00,1.53176,1.5319,1.53142,1.53167,1285300000.0
2009-06-26 07:20:00,1.5316,1.53197,1.53117,1.53148,960800003.0
2009-06-26 07:25:00,1.53143,1.53213,1.53091,1.53157,1341900003.0
2009-06-26 07:30:00,1.53132,1.53198,1.53127,1.53152,1360399999.0
2009-06-26 07:35:00,1.53162,1.53208,1.53149,1.53199,1024600002.0
2009-06-26 07:40:00,1.53191,1.53234,1.53156,1.53191,1364800000.0
2009-06-26 07:45:00,1.53187,1.53218,1.53127,1.53142,1351000000.0
2009-06-26 07:50:00,1.53109,1.53138,1.53074,1.53138,1210900002.0
2009-06-26 07:55:00,1.53136,1.53142,1.52867,1.5294,1366000000.0
2009-06-26 08:00:00,1.52935,1.53164,1.52915,1.53096,1451199998.0
2009-06-26 08:05:00,1.53122,1.53164,1.53105,1.53151,1294299998.0
2009-06-26 08:10:00,1.53116,1.53175,1.53101,1.5314,1310199999.0
2009-06-26 08:15:00,1.53133,1.53171,1.53095,1.5311,1097499999.0
2009-06-26 08:20:00,1.53073,1.53189,1.53049,1.5314,1079400001.0
2009-06-26 08:25:00,1.5314,1.53173,1.53102,1.53128,964400000.0
2009-06-26 08:30:00,1.5313,1.53146,1.53053,1.53141,816400000.0
2009-06-26 08:35:00,1.53126,1.53144,1.53095,1.53121,1264999998.0
2009-06-26 08:40:00,1.5312,1.53156,1.53085,1.53137,1185600000.0
2009-06-26 08:45:00,1.53118,1.53134,1.53048,1.53069,1409700000.0
2009-06-26 08:50:00,1.53074,1.53078,1.52994,1.53029,1746000003.0
2009-06-26 08:55:00,1.53016,1.5304,1.5295,1.52993,1785000000.0
2009-06-26 09:00:00,1.53001,1.53029,1.52928,1.52988,1823799999.0
2009-06-26 09:05:00,1.53,1.5304,1.52948,1.53016,2430900003.0
2009-06-26 09:10:00,1.52971,1.53068,1.52958,1.5306,1792800002.0
2009-06-26 09:15:00,1.53053,1.53066,1.52979,1.53023,1707300000.0
2009-06-26 09:20:00,1.53006,1.53127,1.53003,1.53098,1750600002.0
2009-06-26 09:25:00,1.53094,1.53111,1.53056,1.53083,1578100002.0
2009-06-26 09:30:00,1.53055,1.53108,1.53006,1.53084,1010000002.0
2009-06-26 09:35:00,1.5309,1.53119,1.53043,1.53065,1899200001.0
2009-06-26 09:40:00,1.53039,1.53112,1.53039,1.5308,1311700000.0
2009-06-26 09:45:00,1.53072,1.53096,1.53002,1.53062,2023799998.0
2009-06-26 09:50:00,1.53028,1.53185,1.53028,1.53153,2778800005.0
2009-06-26 09:55:00,1.53157,1.53178,1.53007,1.53085,2039600000.0
2009-06-26 10:00:00,1.53088,1.53126,1.53004,1.5307,1294000003.0
2009-06-26 10:05:00,1.5307,1.5323,1.5307,1.53185,943400000.0
2009-06-26 10:10:00,1.5318,1.5323,1.53165,1.5318,1120600000.0
2009-06-26 10:15:00,1.53185,1.5319,1.5312,1.5317,874600001.0
2009-06-26 10:20:00,1.53165,1.53185,1.5312,1.5312,894400000.0
2009-06-26 10:25:00,1.5313,1.5315,1.5308,1.531,1042400000.0
2009-06-26 10:30:00,1.531,1.5311,1.5308,1.5308,1502800000.0
2009-06-26 10:35:00,1.5308,1.531,1.5295,1.5297,1109500000.0
2009-06-26 10:40:00,1.5297,1.5304,1.52965,1.5299,1741200000.0
2009-06-26 10:45:00,1.5299,1.5301,1.52965,1.52965,851600000.0
2009-06-26 10:50:00,1.52965,1.52965,1.5293,1.5294,848200000.0
2009-06-26 10:55:00,1.52945,1.52955,1.52935,1.52945,1346600000.0
2009-06-26 11:00:00,1.52945,1.5299,1.52925,1.5298,2092400000.0
2009-06-26 11:05:00,1.52975,1.53035,1.5297,1.5303,906999996.0
2009-06-26 11:10:00,1.5303,1.53065,1.53025,1.53035,1418999997.0
2009-06-26 11:15:00,1.53035,1.53095,1.53035,1.5305,1569800000.0
2009-06-26 11:20:00,1.5305,1.53065,1.5297,1.5297,1949800000.0
2009-06-26 11:25:00,1.5297,1.53005,1.52935,1.5296,1410200000.0
2009-06-26 11:30:00,1.5296,1.5305,1.5296,1.5304,1385800000.0
2009-06-26 11:35:00,1.5304,1.53065,1.53005,1.5305,1594200000.0
2009-06-26 11:40:00,1.5305,1.53075,1.5302,1.5307,1400900000.0
2009-06-26 11:45:00,1.5307,1.53095,1.53,1.5301,2423400000.0
2009-06-26 11:50:00,1.5301,1.5312,1.52995,1.5307,1725500000.0
2009-06-26 11:55:00,1.5306,1.53105,1.53,1.53015,2153300000.0
2009-06-26 12:00:00,1.53015,1.53055,1.53,1.5301,741600000.0
2009-06-26 12:05:00,1.5301,1.53035,1.53,1.5302,2304800003.0
2009-06-26 12:10:00,1.53025,1.53045,1.53005,1.5302,2114800002.0
2009-06-26 12:15:00,1.5302,1.5303,1.53015,1.53015,1075600000.0
2009-06-26 12:20:00,1.53005,1.53045,1.5299,1.5303,1289600000.0
2009-06-26 12:25:00,1.5303,1.5304,1.52995,1.53005,994800000.0
2009-06-26 12:30:00,1.53005,1.53075,1.5298,1.5303,1165600000.0
2009-06-26 12:35:00,1.5303,1.53065,1.5302,1.53045,1020700000.0
2009-06-26 12:40:00,1.53045,1.5307,1.5303,1.5305,861700000.0
2009-06-26 12:45:00,1.53045,1.53055,1.52985,1.5299,899600000.0
2009-06-26 12:50:00,1.5299,1.5308,1.5299,1.5307,1142200000.0
2009-06-26 12:55:00,1.5307,1.5307,1.52985,1.53,1045000000.0
2009-06-26 13:00:00,1.52995,1.5302,1.5295,1.53,1181200002.0
2009-06-26 13:05:00,1.53,1.5304,1.53,1.5302,773800000.0
2009-06-26 13:10:00,1.5302,1.53035,1.5295,1.5302,2166400000.0
2009-06-26 13:15:00,1.5302,1.53045,1.52985,1.53025,1452600000.0
2009-06-26 13:20:00,1.53025,1.53035,1.52995,1.53015,876000000.0
2009-06-26 13:25:00,1.5302,1.5302,1.5296,1.5297,831200000.0
2009-06-26 13:30:00,1.5296,1.52985,1.52945,1.5296,952000000.0
2009-06-26 13:35:00,1.5296,1.52985,1.5296,1.5297,832000002.0
2009-06-26 13:40:00,1.5297,1.5299,1.52965,1.52985,272000000.0
2009-06-26 13:45:00,1.52985,1.5299,1.52945,1.52955,751600000.0
2009-06-26 13:50:00,1.52955,1.5296,1.52915,1.5292,822200000.0
2009-06-26 13:55:00,1.5292,1.5295,1.52915,1.5292,1390000000.0
2009-06-26 14:00:00,1.5292,1.52925,1.5281,1.5281,1098800000.0
2009-06-26 14:05:00,1.5281,1.5283,1.5277,1.528,1105400000.0
2009-06-26 14:10:00,1.528,1.52815,1.5275,1.5275,790200000.0
2009-06-26 14:15:00,1.5275,1.52775,1.5272,1.5276,1383600000.0
2009-06-26 14:20:00,1.52755,1.5283,1.52735,1.5282,1031600000.0
2009-06-26 14:25:00,1.5282,1.5282,1.5278,1.528,656000000.0
2009-06-26 14:30:00,1.528,1.5285,1.528,1.5285,1070000000.0
2009-06-26 14:35:00,1.5285,1.5289,1.5285,1.52865,571400000.0
2009-06-26 14:40:00,1.5286,1.52875,1.5282,1.5283,726600000.0
2009-06-26 14:45:00,1.52825,1.52825,1.5271,1.5271,1957400000.0
2009-06-26 14:50:00,1.5271,1.5274,1.5271,1.52735,601600000.0
2009-06-26 14:55:00,1.52735,1.52805,1.5271,1.52765,523300000.0
2009-06-26 15:00:00,1.5276,1.528,1.5276,1.528,1162000000.0
2009-06-26 15:05:00,1.528,1.52855,1.528,1.5284,875400000.0
2009-06-26 15:10:00,1.5284,1.5288,1.5284,1.52855,1588000001.0
2009-06-26 15:15:00,1.5285,1.5286,1.52795,1.528,800200000.0
2009-06-26 15:20:00,1.528,1.5288,1.5279,1.5288,855600000.0
2009-06-26 15:25:00,1.52875,1.5298,1.52865,1.5298,1333200000.0
2009-06-26 15:30:00,1.5298,1.5298,1.52925,1.5296,2332400000.0
2009-06-26 15:35:00,1.52955,1.52965,1.5292,1.5293,3132800000.0
2009-06-26 15:40:00,1.52925,1.5293,1.52865,1.5288,3031400000.0
2009-06-26 15:45:00,1.5288,1.5289,1.52805,1.5283,1209000000.0
2009-06-26 15:50:00,1.5283,1.52855,1.5275,1.5275,1954799999.0
2009-06-26 15:55:00,1.52755,1.5277,1.5265,1.5268,2865800002.0
2009-06-26 16:00:00,1.5268,1.528,1.52675,1.5271,2778600012.0
2009-06-26 16:05:00,1.5271,1.5273,1.527,1.5272,1570800000.0
2009-06-26 16:10:00,1.5272,1.5274,1.5266,1.5267,1557999999.0
2009-06-26 16:15:00,1.5267,1.5269,1.5264,1.5266,1124799999.0
2009-06-26 16:20:00,1.52655,1.52675,1.5263,1.52665,2159600000.0
2009-06-26 16:25:00,1.52665,1.52715,1.52655,1.5271,1286000000.0
2009-06-26 16:30:00,1.52715,1.5272,1.52655,1.52655,1201600001.0
2009-06-26 16:35:00,1.5265,1.52715,1.52635,1.5267,2158799999.0
2009-06-26 16:40:00,1.5267,1.5268,1.5258,1.5264,2492800000.0
2009-06-26 16:45:00,1.5264,1.52705,1.5264,1.5269,1796000000.0
2009-06-26 16:50:00,1.5269,1.52715,1.5265,1.527,3036400000.0
2009-06-26 16:55:00,1.527,1.52735,1.52645,1.527,2681200000.0
2009-06-26 17:00:00,1.52695,1.52715,1.52665,1.5268,2694000014.0
2009-06-26 17:05:00,1.5268,1.52705,1.52675,1.5268,2238599999.0
2009-06-26 17:10:00,1.5268,1.5269,1.52675,1.52685,748800000.0
2009-06-26 17:15:00,1.5269,1.527,1.5265,1.5266,1037200000.0
2009-06-26 17:20:00,1.5266,1.5269,1.52655,1.52675,781800000.0
2009-06-26 17:25:00,1.5268,1.5271,1.5268,1.52685,975600000.0
2009-06-26 17:30:00,1.5269,1.527,1.52675,1.5269,1013600000.0
2009-06-26 17:35:00,1.5269,1.52695,1.52675,1.5269,598200000.0
2009-06-26 17:40:00,1.52685,1.527,1.52665,1.5267,838600000.0
2009-06-26 17:45:00,1.5267,1.527,1.52665,1.5267,1275000000.0
2009-06-26 17:50:00,1.5267,1.5268,1.52605,1.5263,1731600000.0
2009-06-26 17:55:00,1.5263,1.52635,1.5258,1.52595,1884000000.0
2009-06-26 18:00:00,1.52595,1.526,1.5251,1.5255,2370199999.0
2009-06-26 18:05:00,1.5255,1.5257,1.525,1.5251,1543200000.0
2009-06-26 18:10:00,1.5251,1.5251,1.52355,1.5236,1903200000.0
2009-06-26 18:15:00,1.5236,1.5242,1.52345,1.5241,1376400000.0
2009-06-26 18:20:00,1.5241,1.5243,1.52385,1.52395,574900000.0
2009-06-26 18:25:00,1.524,1.52415,1.5235,1.52375,551600000.0
2009-06-26 18:30:00,1.52365,1.52415,1.5233,1.52355,1454400000.0
2009-06-26 18:35:00,1.5235,1.52385,1.5235,1.5236,555600000.0
2009-06-26 18:40:00,1.5236,1.5237,1.523,1.5232,626400000.0
2009-06-26 18:45:00,1.5232,1.5238,1.5226,1.5236,1833800000.0
2009-06-26 18:50:00,1.5235,1.524,1.5232,1.52355,1433800000.0
2009-06-26 18:55:00,1.5236,1.5238,1.52345,1.52365,1638600000.0
2009-06-26 19:00:00,1.52365,1.5289,1.52365,1.52685,2167300000.0
2009-06-26 19:05:00,1.5269,1.5271,1.52575,1.5259,1816000000.0
2009-06-26 19:10:00,1.526,1.52625,1.52575,1.52595,1483200000.0
2009-06-26 19:15:00,1.52595,1.52595,1.5241,1.5248,2186600000.0
2009-06-26 19:20:00,1.5248,1.52505,1.524,1.52405,1663000000.0
2009-06-26 19:25:00,1.52405,1.5246,1.5235,1.52455,1486600000.0
2009-06-26 19:30:00,1.52445,1.5249,1.52385,1.52475,1022500000.0
2009-06-26 19:35:00,1.5247,1.52475,1.5243,1.5247,1347200000.0
2009-06-26 19:40:00,1.5247,1.5247,1.5245,1.52455,797000000.0
2009-06-26 19:45:00,1.5245,1.52455,1.52415,1.52425,627600000.0
2009-06-26 19:50:00,1.5242,1.5242,1.52275,1.5234,1281800000.0
2009-06-26 19:55:00,1.52335,1.5235,1.5225,1.52285,866400000.0
2009-06-26 20:00:00,1.5228,1.52315,1.52255,1.523,2107599999.0
2009-06-26 20:05:00,1.523,1.5234,1.52295,1.523,1126200000.0
2009-06-26 20:10:00,1.523,1.5232,1.52295,1.5231,520600000.0
2009-06-26 20:15:00,1.5231,1.5233,1.5229,1.52315,1003000000.0
2009-06-26 20:20:00,1.5231,1.5231,1.52265,1.52285,1069200000.0
2009-06-26 20:25:00,1.52275,1.52305,1.5227,1.52305,1220200000.0
2009-06-26 20:30:00,1.523,1.52305,1.52253,1.5226,413200000.0
2009-06-26 20:35:00,1.5226,1.5229,1.5225,1.5225,767400000.0
2009-06-26 20:40:00,1.5225,1.5227,1.52215,1.5222,1291200000.0
2009-06-26 20:45:00,1.5222,1.5223,1.5221,1.5221,926800000.0
2009-06-26 20:50:00,1.52215,1.52215,1.52115,1.52175,1582399998.0
2009-06-26 20:55:00,1.52175,1.52315,1.52145,1.52275,1974000001.0
2009-06-26 21:00:00,1.5227,1.5237,1.5225,1.5234,1846600000.0
2009-06-26 21:05:00,1.5234,1.5234,1.52285,1.52295,960200000.0
2009-06-26 21:10:00,1.52295,1.52335,1.5227,1.52285,1117200000.0
2009-06-26 21:15:00,1.52285,1.523,1.5223,1.52235,632000000.0
2009-06-26 21:20:00,1.52235,1.52235,1.5218,1.52185,569400000.0
2009-06-26 21:25:00,1.5218,1.52215,1.52155,1.52155,730400000.0
2009-06-26 21:30:00,1.52155,1.5229,1.5215,1.5226,754800000.0
2009-06-26 21:35:00,1.52275,1.52285,1.52265,1.52265,151400000.0
2009-06-26 21:40:00,1.52275,1.5233,1.52275,1.52315,785000000.0
2009-06-26 21:45:00,1.52315,1.5234,1.52255,1.52255,1182800000.0
2009-06-26 21:50:00,1.52265,1.5228,1.52195,1.52215,1152300000.0
2009-06-26 21:55:00,1.52215,1.5224,1.5212,1.5214,829000000.0
2009-06-26 22:00:00,1.5213,1.52145,1.52085,1.5213,495800000.0
2009-06-26 22:05:00,1.5213,1.5218,1.5213,1.52175,325600000.0
2009-06-26 22:10:00,1.52175,1.5226,1.5217,1.52225,425200000.0
2009-06-26 22:15:00,1.52225,1.5223,1.52215,1.52225,59000000.0
2009-06-26 22:20:00,1.52225,1.52305,1.52225,1.52255,605200000.0
2009-06-26 22:25:00,1.52235,1.5226,1.52165,1.5218,484200000.0
2009-06-26 22:30:00,1.5218,1.52185,1.52115,1.52125,188300000.0
2009-06-26 22:35:00,1.5213,1.52145,1.52115,1.52115,133000000.0
2009-06-26 22:40:00,1.5211,1.5213,1.5209,1.5212,269200000.0
2009-06-26 22:45:00,1.52135,1.5214,1.5212,1.5213,162600000.0
2009-06-26 22:50:00,1.52135,1.5228,1.52125,1.5226,477000000.0
2009-06-26 22:55:00,1.5228,1.5228,1.5223,1.52265,352600000.0
2009-06-28 23:00:00,1.5227,1.52287,1.52232,1.52232,365200000.0
2009-06-28 23:05:00,1.52275,1.5228,1.52244,1.5226,233200000.0
2009-06-28 23:10:00,1.5226,1.52287,1.5214,1.5228,1314400000.0
2009-06-28 23:15:00,1.5216,1.52275,1.5216,1.5227,264200000.0
2009-06-28 23:20:00,1.52235,1.52275,1.52235,1.5224,75800000.0
2009-06-28 23:25:00,1.5224,1.5224,1.5216,1.5224,575800000.0
2009-06-28 23:30:00,1.5226,1.5226,1.52157,1.52229,972600000.0
2009-06-28 23:35:00,1.52228,1.5226,1.5213,1.5226,1096600000.0
2009-06-28 23:40:00,1.52265,1.52282,1.52245,1.52245,618200000.0
2009-06-28 23:45:00,1.52249,1.52278,1.52155,1.522,533000000.0
2009-06-28 23:50:00,1.522,1.52216,1.52195,1.52215,280400000.0
2009-06-28 23:55:00,1.52212,1.52218,1.52199,1.52215,207400000.0
2009-06-29 00:00:00,1.5219,1.52238,1.5219,1.52238,580000000.0
2009-06-29 00:05:00,1.5221,1.52226,1.52177,1.5222,1094600002.0
2009-06-29 00:10:00,1.5222,1.52305,1.5221,1.52225,618500000.0
2009-06-29 00:15:00,1.5224,1.5233,1.5222,1.52305,545200000.0
2009-06-29 00:20:00,1.52305,1.5232,1.52285,1.52285,467600000.0
2009-06-29 00:25:00,1.52285,1.52305,1.52277,1.52295,508000000.0
2009-06-29 00:30:00,1.52277,1.5231,1.52266,1.52305,386000000.0
2009-06-29 00:35:00,1.52277,1.5232,1.52264,1.5232,430400000.0
2009-06-29 00:40:00,1.52325,1.52375,1.52305,1.52325,90800000.0
2009-06-29 00:45:00,1.5232,1.52355,1.5232,1.52345,131600000.0
2009-06-29 00:50:00,1.5235,1.5244,1.5235,1.52365,399600002.0
2009-06-29 00:55:00,1.5236,1.5244,1.52339,1.52405,525400000.0
2009-06-29 01:00:00,1.52405,1.5244,1.524,1.524,556800000.0
2009-06-29 01:05:00,1.524,1.5241,1.524,1.524,581200000.0
2009-06-29 01:10:00,1.524,1.52465,1.524,1.5244,481600000.0
2009-06-29 01:15:00,1.52445,1.5248,1.52445,1.52475,198800000.0
2009-06-29 01:20:00,1.52475,1.52485,1.52425,1.5246,497200000.0
2009-06-29 01:25:00,1.5246,1.5247,1.52445,1.52455,532000000.0
2009-06-29 01:30:00,1.52455,1.5246,1.5238,1.52395,612000000.0
2009-06-29 01:35:00,1.52395,1.52405,1.52385,1.52395,338600000.0
2009-06-29 01:40:00,1.524,1.5241,1.52395,1.52395,452200000.0
2009-06-29 01:45:00,1.52395,1.5245,1.52395,1.52445,669400000.0
2009-06-29 01:50:00,1.52445,1.5247,1.52415,1.52435,1174600000.0
2009-06-29 01:55:00,1.5243,1.5244,1.5236,1.5238,727400000.0
2009-06-29 02:00:00,1.5238,1.5239,1.52365,1.5237,725000000.0
2009-06-29 02:05:00,1.5239,1.524,1.52365,1.5239,1093500000.0
2009-06-29 02:10:00,1.5239,1.5239,1.5237,1.5239,874200000.0
2009-06-29 02:15:00,1.5239,1.5239,1.5235,1.5236,1112300000.0
2009-06-29 02:20:00,1.5236,1.5237,1.52305,1.5231,524400000.0
2009-06-29 02:25:00,1.5231,1.52325,1.5229,1.5231,1361600000.0
2009-06-29 02:30:00,1.5231,1.52365,1.5231,1.52345,912200000.0
2009-06-29 02:35:00,1.52345,1.52365,1.52297,1.5232,538200000.0
2009-06-29 02:40:00,1.52315,1.5236,1.52295,1.5236,1639500000.0
2009-06-29 02:45:00,1.52365,1.52405,1.52345,1.524,971400000.0
2009-06-29 02:50:00,1.524,1.5244,1.52395,1.5243,446999999.0
2009-06-29 02:55:00,1.5243,1.52465,1.524,1.5241,1027600000.0
2009-06-29 03:00:00,1.5241,1.52415,1.52355,1.524,1822200000.0
2009-06-29 03:05:00,1.524,1.52415,1.5238,1.5239,820200000.0
2009-06-29 03:10:00,1.5239,1.52435,1.52345,1.52365,2100100000.0
2009-06-29 03:15:00,1.52365,1.5239,1.52365,1.52385,865200000.0
2009-06-29 03:20:00,1.52385,1.524,1.5237,1.5239,1158600000.0
2009-06-29 03:25:00,1.52395,1.52435,1.5238,1.5241,891600000.0
2009-06-29 03:30:00,1.5241,1.52475,1.52405,1.5245,1391800000.0
2009-06-29 03:35:00,1.5245,1.5246,1.52395,1.52445,1598600000.0
2009-06-29 03:40:00,1.5244,1.5246,1.52415,1.52435,1008600000.0
2009-06-29 03:45:00,1.52435,1.52445,1.5242,1.5243,1695200000.0
2009-06-29 03:50:00,1.5243,1.5243,1.5243,1.5243,345600000.0
2009-06-29 03:55:00,1.5243,1.5243,1.52395,1.52405,473100000.0
2009-06-29 04:00:00,1.52405,1.52405,1.5237,1.5238,456600000.0
2009-06-29 04:05:00,1.5238,1.52385,1.5235,1.52355,813000000.0
2009-06-29 04:10:00,1.52355,1.52365,1.52345,1.52355,689800001.0
2009-06-29 04:15:00,1.5236,1.52365,1.52345,1.5235,574400000.0
2009-06-29 04:20:00,1.5235,1.52365,1.52345,1.52345,641200000.0
2009-06-29 04:25:00,1.52345,1.52355,1.52299,1.52324,969850000.0
2009-06-29 04:30:00,1.5235,1.52355,1.52335,1.5234,407000000.0
2009-06-29 04:35:00,1.52335,1.5236,1.52335,1.5236,957200000.0
2009-06-29 04:40:00,1.5236,1.524,1.52335,1.52335,1434800000.0
2009-06-29 04:45:00,1.5234,1.52345,1.52325,1.5234,1143200000.0
2009-06-29 04:50:00,1.5234,1.52355,1.5232,1.5232,1051400000.0
2009-06-29 04:55:00,1.5232,1.5233,1.52305,1.5233,966200000.0
2009-06-29 05:00:00,1.5233,1.5235,1.52305,1.5234,827800000.0
2009-06-29 05:05:00,1.52335,1.52375,1.52325,1.52345,1862600000.0
2009-06-29 05:10:00,1.5235,1.5236,1.5233,1.52335,922800000.0
2009-06-29 05:15:00,1.5233,1.52365,1.5233,1.52335,1857200000.0
2009-06-29 05:20:00,1.5235,1.52375,1.5233,1.5236,1351800000.0
2009-06-29 05:25:00,1.5236,1.52395,1.52345,1.52385,846400000.0
2009-06-29 05:30:00,1.5239,1.5241,1.52375,1.5239,1937000000.0
2009-06-29 05:35:00,1.5239,1.5239,1.5238,1.5239,688600000.0
2009-06-29 05:40:00,1.5238,1.5239,1.5238,1.5239,419000000.0
2009-06-29 05:45:00,1.52385,1.52415,1.52385,1.52405,502200000.0
2009-06-29 05:50:00,1.52405,1.5241,1.52385,1.52395,475800000.0
2009-06-29 05:55:00,1.52395,1.524,1.52375,1.5238,734600000.0
2009-06-29 06:00:00,1.5238,1.52405,1.5238,1.52395,549200000.0
2009-06-29 06:05:00,1.524,1.52415,1.5238,1.52385,2172600000.0
2009-06-29 06:10:00,1.52385,1.5239,1.5238,1.5238,574400000.0
2009-06-29 06:15:00,1.5239,1.52405,1.5238,1.52395,607800000.0
2009-06-29 06:20:00,1.52395,1.52405,1.52395,1.524,172000000.0
2009-06-29 06:25:00,1.52405,1.5242,1.52385,1.52405,645800000.0
2009-06-29 06:30:00,1.524,1.52405,1.5238,1.524,860600000.0
2009-06-29 06:35:00,1.5239,1.52405,1.52375,1.524,957200000.0
2009-06-29 06:40:00,1.524,1.52415,1.52385,1.52395,1065800000.0
2009-06-29 06:45:00,1.52395,1.52395,1.52385,1.5239,580600000.0
2009-06-29 06:50:00,1.52385,1.52405,1.52385,1.52405,754600000.0
2009-06-29 06:55:00,1.52405,1.5241,1.5238,1.5239,869600000.0
2009-06-29 07:00:00,1.5239,1.5242,1.5237,1.524,1157100000.0
2009-06-29 07:05:00,1.5241,1.5241,1.5238,1.5239,646200000.0
2009-06-29 07:10:00,1.52395,1.52395,1.52385,1.52395,290000000.0
2009-06-29 07:15:00,1.52395,1.52405,1.5239,1.5239,373200000.0
2009-06-29 07:20:00,1.52395,1.52405,1.52375,1.52395,880200000.0
2009-06-29 07:25:00,1.52395,1.524,1.52375,1.524,864400000.0
2009-06-29 07:30:00,1.52395,1.5241,1.52395,1.524,739000000.0
2009-06-29 07:35:00,1.52405,1.52425,1.52395,1.52415,1127600000.0
2009-06-29 07:40:00,1.52415,1.5242,1.524,1.5241,855400000.0
2009-06-29 07:45:00,1.52415,1.5244,1.524,1.52425,1128400000.0
2009-06-29 07:50:00,1.5242,1.5245,1.5241,1.52425,911900000.0
2009-06-29 07:55:00,1.5242,1.5243,1.52415,1.5242,562600000.0
2009-06-29 08:00:00,1.5242,1.52445,1.5241,1.5242,948600000.0
2009-06-29 08:05:00,1.5242,1.52465,1.52405,1.5243,1368000000.0
2009-06-29 08:10:00,1.5243,1.5245,1.5238,1.5241,1352800001.0
2009-06-29 08:15:00,1.5241,1.52425,1.5238,1.52395,2060600000.0
2009-06-29 08:20:00,1.524,1.5243,1.5239,1.52395,1290400000.0
2009-06-29 08:25:00,1.524,1.52415,1.5237,1.52405,867900000.0
2009-06-29 08:30:00,1.524,1.52415,1.5237,1.5237,2159900000.0
2009-06-29 08:35:00,1.5237,1.5241,1.5235,1.52365,2229800000.0
2009-06-29 08:40:00,1.5236,1.52365,1.5229,1.523,2122600000.0
2009-06-29 08:45:00,1.523,1.52365,1.52215,1.5235,1353200000.0
2009-06-29 08:50:00,1.5235,1.5242,1.5235,1.524,2482000000.0
2009-06-29 08:55:00,1.524,1.5248,1.52395,1.5247,1037100000.0
2009-06-29 09:00:00,1.5247,1.5252,1.52435,1.5249,2046600000.0
2009-06-29 09:05:00,1.5249,1.525,1.52415,1.5246,2501000000.0
2009-06-29 09:10:00,1.5246,1.52515,1.5245,1.5251,2911300000.0
2009-06-29 09:15:00,1.52505,1.52555,1.525,1.52545,1577900000.0
2009-06-29 09:20:00,1.5255,1.5256,1.52525,1.5255,1991200000.0
2009-06-29 09:25:00,1.5255,1.5256,1.52495,1.5252,1887600000.0
2009-06-29 09:30:00,1.5252,1.5258,1.52515,1.5258,1515000000.0
2009-06-29 09:35:00,1.5258,1.52635,1.5256,1.52625,2299100000.0
2009-06-29 09:40:00,1.52625,1.5263,1.52585,1.52605,1500800000.0
2009-06-29 09:45:00,1.52605,1.52625,1.52595,1.5261,1913600002.0
2009-06-29 09:50:00,1.5261,1.52615,1.5255,1.5256,1584800001.0
2009-06-29 09:55:00,1.52555,1.52605,1.52555,1.52555,1966400000.0
2009-06-29 10:00:00,1.52555,1.52575,1.5255,1.5257,1647200001.0
2009-06-29 10:05:00,1.5257,1.5261,1.5257,1.526,1325800000.0
2009-06-29 10:10:00,1.526,1.52635,1.5257,1.5258,2888400004.0
2009-06-29 10:15:00,1.5258,1.52605,1.5253,1.52585,2583800000.0
2009-06-29 10:20:00,1.5259,1.5259,1.5251,1.52515,2884199991.0
2009-06-29 10:25:00,1.5252,1.526,1.5251,1.52585,1534200000.0
2009-06-29 10:30:00,1.52585,1.5261,1.5257,1.5261,2448899999.0
2009-06-29 10:35:00,1.52605,1.5263,1.52595,1.52605,2284800002.0
2009-06-29 10:40:00,1.52605,1.52615,1.52535,1.5257,2062100000.0
2009-06-29 10:45:00,1.52575,1.52605,1.5253,1.5257,1294400005.0
2009-06-29 10:50:00,1.5257,1.5271,1.52555,1.52695,1834400000.0
2009-06-29 10:55:00,1.52695,1.52715,1.5265,1.527,1271200000.0
2009-06-29 11:00:00,1.527,1.52745,1.5269,1.5271,2721399997.0
2009-06-29 11:05:00,1.5272,1.5276,1.5269,1.527,1741200000.0
2009-06-29 11:10:00,1.5269,1.5271,1.52655,1.5266,983600000.0
2009-06-29 11:15:00,1.5266,1.52705,1.52635,1.5265,812300000.0
2009-06-29 11:20:00,1.5265,1.5269,1.5265,1.52655,735800000.0
2009-06-29 11:25:00,1.5267,1.52725,1.52655,1.52715,1016200000.0
2009-06-29 11:30:00,1.52715,1.52715,1.52655,1.5269,1693599998.0
2009-06-29 11:35:00,1.5269,1.5275,1.5269,1.52745,986800000.0
2009-06-29 11:40:00,1.52745,1.52775,1.5272,1.5274,2118000000.0
2009-06-29 11:45:00,1.52745,1.5276,1.5263,1.5265,2643100008.0
2009-06-29 11:50:00,1.5265,1.5271,1.5264,1.527,2936800004.0
2009-06-29 11:55:00,1.52705,1.5273,1.5268,1.52685,1144000001.0
2009-06-29 12:00:00,1.52685,1.5273,1.52675,1.52695,858200001.0
2009-06-29 12:05:00,1.5269,1.52715,1.52665,1.5271,935800000.0
2009-06-29 12:10:00,1.5271,1.52785,1.52695,1.52775,1585800003.0
2009-06-29 12:15:00,1.5277,1.52785,1.5274,1.5274,1088600000.0
2009-06-29 12:20:00,1.5274,1.52775,1.52735,1.5277,862600000.0
2009-06-29 12:25:00,1.52765,1.5283,1.5276,1.5279,287700000.0
2009-06-29 12:30:00,1.5279,1.528,1.52785,1.5279,544900000.0
2009-06-29 12:35:00,1.5278,1.5279,1.5277,1.52775,439800000.0
2009-06-29 12:40:00,1.52775,1.5278,1.52695,1.527,756000000.0
2009-06-29 12:45:00,1.527,1.5272,1.5268,1.52695,972400000.0
2009-06-29 12:50:00,1.527,1.5271,1.5268,1.5268,399200000.0
2009-06-29 12:55:00,1.5268,1.52695,1.52635,1.52655,664200000.0
2009-06-29 13:00:00,1.5265,1.52655,1.5263,1.52635,299400000.0
2009-06-29 13:05:00,1.52635,1.52645,1.526,1.5263,1179500000.0
2009-06-29 13:10:00,1.5263,1.52665,1.5261,1.52635,851300000.0
2009-06-29 13:15:00,1.5264,1.5266,1.52625,1.5264,645200000.0
2009-06-29 13:20:00,1.5264,1.5265,1.52605,1.5261,370200000.0
2009-06-29 13:25:00,1.5262,1.527,1.5261,1.5268,990200000.0
2009-06-29 13:30:00,1.52675,1.5272,1.52675,1.527,574800000.0
2009-06-29 13:35:00,1.527,1.527,1.52675,1.5269,417000000.0
2009-06-29 13:40:00,1.5269,1.52725,1.5268,1.527,1639200000.0
2009-06-29 13:45:00,1.527,1.5271,1.5268,1.5271,1041200000.0
2009-06-29 13:50:00,1.5271,1.5271,1.5268,1.5268,526000000.0
2009-06-29 13:55:00,1.52685,1.527,1.5267,1.52695,1343400000.0
2009-06-29 14:00:00,1.5269,1.527,1.5267,1.5267,1387800000.0
2009-06-29 14:05:00,1.5266,1.52665,1.52605,1.52615,1351600000.0
2009-06-29 14:10:00,1.52615,1.5262,1.52595,1.526,1045799999.0
2009-06-29 14:15:00,1.5261,1.5261,1.5251,1.5252,1240399995.0
2009-06-29 14:20:00,1.5252,1.52535,1.5244,1.5248,1640000000.0
2009-06-29 14:25:00,1.5248,1.5251,1.5246,1.5247,1362600000.0
2009-06-29 14:30:00,1.5248,1.5253,1.52465,1.5252,1694899997.0
2009-06-29 14:35:00,1.5252,1.5254,1.5251,1.5252,1986200005.0
2009-06-29 14:40:00,1.5252,1.52535,1.52515,1.52525,1688199998.0
2009-06-29 14:45:00,1.5252,1.52535,1.5249,1.5251,1984799994.0
2009-06-29 14:50:00,1.5251,1.5253,1.5249,1.5253,1237600000.0
2009-06-29 14:55:00,1.52525,1.5253,1.52495,1.52505,1406200000.0
2009-06-29 15:00:00,1.52505,1.52535,1.52495,1.52525,1211400000.0
2009-06-29 15:05:00,1.52525,1.52615,1.52515,1.52585,1273000000.0
2009-06-29 15:10:00,1.52585,1.52595,1.5256,1.5256,1346100000.0
2009-06-29 15:15:00,1.5256,1.5256,1.5251,1.5253,1100400000.0
2009-06-29 15:20:00,1.52525,1.5255,1.52515,1.5252,1221800001.0
2009-06-29 15:25:00,1.5252,1.5254,1.52505,1.5251,1173000000.0
2009-06-29 15:30:00,1.5251,1.5253,1.5237,1.52375,1921900001.0
2009-06-29 15:35:00,1.52375,1.524,1.52295,1.5231,836880000.0
2009-06-29 15:40:00,1.5231,1.524,1.52305,1.52395,3609900000.0
2009-06-29 15:45:00,1.52395,1.52395,1.5236,1.5237,2780600003.0
2009-06-29 15:50:00,1.5237,1.5238,1.5234,1.52375,1945600001.0
2009-06-29 15:55:00,1.52375,1.52445,1.52355,1.52405,2495400001.0
2009-06-29 16:00:00,1.52405,1.52505,1.5239,1.52485,2073599999.0
2009-06-29 16:05:00,1.52495,1.5251,1.52455,1.5246,2318400002.0
2009-06-29 16:10:00,1.5246,1.52515,1.5246,1.5251,2876600002.0
2009-06-29 16:15:00,1.5251,1.52555,1.5251,1.52535,3144099990.0
2009-06-29 16:20:00,1.52535,1.52575,1.52515,1.5255,3656600003.0
2009-06-29 16:25:00,1.5255,1.52585,1.5251,1.52535,3328800000.0
2009-06-29 16:30:00,1.52535,1.5256,1.52535,1.5255,1860200000.0
2009-06-29 16:35:00,1.5254,1.5255,1.5249,1.52515,2169199998.0
2009-06-29 16:40:00,1.5252,1.5253,1.5247,1.5251,2548899998.0
2009-06-29 16:45:00,1.5251,1.5251,1.5245,1.5249,2003800000.0
2009-06-29 16:50:00,1.525,1.52515,1.52465,1.5249,1967400000.0
2009-06-29 16:55:00,1.5249,1.52565,1.52425,1.5244,1574000000.0
2009-06-29 17:00:00,1.52435,1.5249,1.5243,1.52475,1801800000.0
2009-06-29 17:05:00,1.5248,1.52495,1.52465,1.5248,2577200000.0
2009-06-29 17:10:00,1.52475,1.5249,1.52435,1.5247,1532400000.0
2009-06-29 17:15:00,1.52465,1.52515,1.5243,1.52495,1802700001.0
2009-06-29 17:20:00,1.525,1.52525,1.5249,1.52515,1595000000.0
2009-06-29 17:25:00,1.52515,1.5253,1.52495,1.5251,822800000.0
2009-06-29 17:30:00,1.5251,1.5259,1.52505,1.5258,1176700000.0
2009-06-29 17:35:00,1.5258,1.5263,1.5256,1.52615,2361399996.0
2009-06-29 17:40:00,1.5262,1.52625,1.52505,1.52515,2735999997.0
2009-06-29 17:45:00,1.52515,1.52525,1.52505,1.5252,854000000.0
2009-06-29 17:50:00,1.52515,1.5254,1.5251,1.5253,566000000.0
2009-06-29 17:55:00,1.5253,1.5255,1.52515,1.5252,1817200000.0
2009-06-29 18:00:00,1.52515,1.5253,1.52475,1.52505,1143800000.0
2009-06-29 18:05:00,1.52515,1.5252,1.5246,1.52495,832900000.0
2009-06-29 18:10:00,1.52525,1.5258,1.5252,1.5257,917400000.0
2009-06-29 18:15:00,1.5257,1.5259,1.5255,1.52565,779600000.0
2009-06-29 18:20:00,1.5257,1.5261,1.52555,1.5261,768600000.0
2009-06-29 18:25:00,1.5261,1.5262,1.52575,1.5258,835199999.0
2009-06-29 18:30:00,1.5258,1.52635,1.5257,1.52615,581200000.0
2009-06-29 18:35:00,1.52615,1.52625,1.52595,1.52615,715600000.0
2009-06-29 18:40:00,1.52615,1.52635,1.526,1.5262,584800000.0
2009-06-29 18:45:00,1.5262,1.5264,1.5261,1.5261,866600000.0
2009-06-29 18:50:00,1.5261,1.5263,1.5261,1.52615,370800000.0
2009-06-29 18:55:00,1.52615,1.52635,1.5261,1.52635,394800000.0
2009-06-29 19:00:00,1.52635,1.52645,1.52605,1.5262,712000000.0
2009-06-29 19:05:00,1.5262,1.5264,1.5261,1.52625,448800000.0
2009-06-29 19:10:00,1.5264,1.5266,1.52605,1.5263,1111000000.0
2009-06-29 19:15:00,1.5263,1.52655,1.52595,1.5261,901600000.0
2009-06-29 19:20:00,1.526,1.5262,1.5259,1.52615,531600000.0
2009-06-29 19:25:00,1.52615,1.5263,1.52575,1.52595,613400000.0
2009-06-29 19:30:00,1.52595,1.5261,1.52545,1.5255,715800000.0
2009-06-29 19:35:00,1.5255,1.5256,1.52545,1.52545,236200000.0
2009-06-29 19:40:00,1.52545,1.52565,1.5251,1.5256,957800000.0
2009-06-29 19:45:00,1.52555,1.5258,1.52425,1.52435,1020700000.0
2009-06-29 19:50:00,1.52435,1.52435,1.5239,1.5241,1198600000.0
2009-06-29 19:55:00,1.5241,1.52445,1.5237,1.52425,1171000001.0
2009-06-29 20:00:00,1.52425,1.5243,1.5239,1.52415,697600000.0
2009-06-29 20:05:00,1.52415,1.52415,1.5236,1.5237,868989999.0
2009-06-29 20:10:00,1.5237,1.52445,1.52365,1.52415,722600003.0
2009-06-29 20:15:00,1.5241,1.5244,1.52375,1.5242,768800000.0
2009-06-29 20:20:00,1.5242,1.52445,1.5239,1.5242,671200000.0
2009-06-29 20:25:00,1.5242,1.52445,1.5239,1.52395,790800001.0
2009-06-29 20:30:00,1.524,1.524,1.5229,1.5236,889660000.0
2009-06-29 20:35:00,1.52365,1.5238,1.52345,1.5236,303000000.0
2009-06-29 20:40:00,1.5236,1.52385,1.5234,1.5238,287000000.0
2009-06-29 20:45:00,1.5239,1.52395,1.52345,1.5236,306000000.0
2009-06-29 20:50:00,1.5236,1.5241,1.52355,1.5236,486200000.0
2009-06-29 20:55:00,1.5236,1.5241,1.5236,1.5237,584400000.0
2009-06-29 21:00:00,1.52365,1.5252,1.52355,1.5252,629800000.0
2009-06-29 21:05:00,1.52515,1.5256,1.52495,1.52535,992800000.0
2009-06-29 21:10:00,1.5254,1.52545,1.5251,1.52525,325600000.0
2009-06-29 21:15:00,1.52525,1.52525,1.52475,1.5252,371000000.0
2009-06-29 21:20:00,1.5252,1.52545,1.52515,1.5253,288000000.0
2009-06-29 21:25:00,1.52535,1.52565,1.5249,1.5252,391700000.0
2009-06-29 21:30:00,1.52525,1.5253,1.525,1.525,217600000.0
2009-06-29 21:35:00,1.52505,1.5252,1.52445,1.52445,371100000.0
2009-06-29 21:40:00,1.52445,1.52485,1.52415,1.5248,601400000.0
2009-06-29 21:45:00,1.5248,1.5251,1.5246,1.52475,376400000.0
2009-06-29 21:50:00,1.52475,1.5248,1.5247,1.52475,252800000.0
2009-06-29 21:55:00,1.52475,1.525,1.52455,1.5248,426800000.0
2009-06-29 22:00:00,1.52475,1.52475,1.52445,1.52445,248400000.0
2009-06-29 22:05:00,1.52445,1.5246,1.5242,1.52445,116000000.0
2009-06-29 22:10:00,1.52445,1.5245,1.52435,1.5245,146600000.0
2009-06-29 22:15:00,1.52445,1.52465,1.52445,1.5246,142400000.0
2009-06-29 22:20:00,1.5246,1.5251,1.52455,1.525,222400000.0
2009-06-29 22:25:00,1.525,1.525,1.5247,1.5248,144800000.0
2009-06-29 22:30:00,1.52485,1.52495,1.5247,1.52485,94400000.0
2009-06-29 22:35:00,1.52475,1.5251,1.52475,1.52505,192999998.0
2009-06-29 22:40:00,1.52505,1.5251,1.5246,1.5249,96800002.0
2009-06-29 22:45:00,1.5249,1.5249,1.5248,1.52485,62200000.0
2009-06-29 22:50:00,1.5249,1.52495,1.5248,1.5248,76800000.0
2009-06-29 22:55:00,1.5248,1.5248,1.52375,1.524,132599999.0
2009-06-29 23:00:00,1.52415,1.52472,1.5237,1.5237,250400000.0
2009-06-29 23:05:00,1.52365,1.5243,1.52365,1.52415,104600000.0
2009-06-29 23:10:00,1.5239,1.52535,1.52385,1.52495,130000000.0
2009-06-29 23:15:00,1.52495,1.5252,1.5246,1.52465,80700000.0
2009-06-29 23:20:00,1.52465,1.52475,1.52445,1.5245,75200000.0
2009-06-29 23:25:00,1.5245,1.5245,1.5241,1.5243,166799998.0
2009-06-29 23:30:00,1.5243,1.5248,1.5241,1.5248,84999999.0
2009-06-29 23:35:00,1.52485,1.5249,1.52435,1.5248,165600000.0
2009-06-29 23:40:00,1.5248,1.5251,1.52454,1.5249,69600000.0
2009-06-29 23:45:00,1.5249,1.5249,1.52458,1.52458,187800000.0
2009-06-29 23:50:00,1.52477,1.525,1.52447,1.52495,84200000.0
2009-06-29 23:55:00,1.52485,1.52525,1.5247,1.5248,136000000.0
2009-06-30 00:00:00,1.5248,1.5249,1.52443,1.5247,643200000.0
2009-06-30 00:05:00,1.52475,1.5249,1.5243,1.5245,800200000.0
2009-06-30 00:10:00,1.5245,1.52465,1.52417,1.5245,655600001.0
2009-06-30 00:15:00,1.52455,1.52485,1.52445,1.5245,636399999.0
2009-06-30 00:20:00,1.5245,1.52475,1.52433,1.52463,232600000.0
2009-06-30 00:25:00,1.5248,1.5248,1.52435,1.52435,225400000.0
2009-06-30 00:30:00,1.52435,1.52455,1.52405,1.5245,260000000.0
2009-06-30 00:35:00,1.5245,1.52484,1.5245,1.52484,428200000.0
2009-06-30 00:40:00,1.52475,1.52505,1.5247,1.52505,114200000.0
2009-06-30 00:45:00,1.52505,1.5251,1.52475,1.52487,734200000.0
2009-06-30 00:50:00,1.52505,1.5253,1.52485,1.52505,308600000.0
2009-06-30 00:55:00,1.52505,1.5252,1.5246,1.5251,891200000.0
2009-06-30 01:00:00,1.5251,1.52545,1.5239,1.52515,1567400000.0
2009-06-30 01:05:00,1.52515,1.5252,1.52515,1.5252,145200000.0
2009-06-30 01:10:00,1.5252,1.52545,1.525,1.525,398200000.0
2009-06-30 01:15:00,1.525,1.5257,1.525,1.52505,788400000.0
2009-06-30 01:20:00,1.52505,1.5255,1.52505,1.52525,541200000.0
2009-06-30 01:25:00,1.5253,1.52565,1.52515,1.5256,880000000.0
2009-06-30 01:30:00,1.5256,1.52575,1.52525,1.5253,406600000.0
2009-06-30 01:35:00,1.52545,1.52575,1.52535,1.52565,420600000.0
2009-06-30 01:40:00,1.5257,1.5259,1.5254,1.52545,859400000.0
2009-06-30 01:45:00,1.52545,1.5259,1.52535,1.52575,622600000.0
2009-06-30 01:50:00,1.52575,1.52585,1.52535,1.52535,152400000.0
2009-06-30 01:55:00,1.5254,1.52545,1.5252,1.52525,732000004.0
2009-06-30 02:00:00,1.52525,1.5254,1.5252,1.5252,1499800007.0
2009-06-30 02:05:00,1.5252,1.5258,1.5252,1.5257,1338200007.0
2009-06-30 02:10:00,1.5257,1.526,1.52555,1.52595,1280600000.0
2009-06-30 02:15:00,1.52585,1.5259,1.5252,1.5253,1456800000.0
2009-06-30 02:20:00,1.5253,1.5255,1.5252,1.5253,796000000.0
2009-06-30 02:25:00,1.5253,1.5253,1.525,1.52515,724400000.0
2009-06-30 02:30:00,1.52515,1.5252,1.5251,1.52515,263600000.0
2009-06-30 02:35:00,1.52515,1.5256,1.52515,1.52525,914000000.0
2009-06-30 02:40:00,1.52525,1.5257,1.5252,1.52555,886600000.0
2009-06-30 02:45:00,1.52565,1.52565,1.5254,1.5254,790400000.0
2009-06-30 02:50:00,1.5254,1.52565,1.5253,1.5253,897200000.0
2009-06-30 02:55:00,1.5253,1.5257,1.5252,1.52565,1366400001.0
2009-06-30 03:00:00,1.5256,1.52595,1.52545,1.5255,2102000001.0
2009-06-30 03:05:00,1.5255,1.526,1.5255,1.52595,1447400000.0
2009-06-30 03:10:00,1.52595,1.52595,1.5254,1.52555,1142600002.0
2009-06-30 03:15:00,1.5255,1.526,1.5255,1.52575,963200000.0
2009-06-30 03:20:00,1.5258,1.52585,1.5254,1.52545,1097400001.0
2009-06-30 03:25:00,1.52555,1.52595,1.5255,1.5258,1386800000.0
2009-06-30 03:30:00,1.52575,1.5258,1.5255,1.52575,729000000.0
2009-06-30 03:35:00,1.52575,1.52615,1.5257,1.526,924399999.0
2009-06-30 03:40:00,1.526,1.52605,1.5258,1.52595,965799991.0
2009-06-30 03:45:00,1.52595,1.5261,1.52565,1.5257,1164000000.0
2009-06-30 03:50:00,1.5257,1.52595,1.52565,1.5258,338800000.0
2009-06-30 03:55:00,1.52585,1.526,1.5257,1.5257,412000000.0
2009-06-30 04:00:00,1.5257,1.5258,1.5256,1.52575,281000000.0
2009-06-30 04:05:00,1.52565,1.52585,1.52541,1.52549,346990000.0
2009-06-30 04:10:00,1.5257,1.52575,1.52555,1.5257,387600000.0
2009-06-30 04:15:00,1.5257,1.5257,1.5254,1.5254,362200000.0
2009-06-30 04:20:00,1.5254,1.52635,1.5254,1.52625,593400000.0
2009-06-30 04:25:00,1.52625,1.52625,1.52575,1.52585,443400000.0
2009-06-30 04:30:00,1.52585,1.5259,1.52575,1.52575,144000000.0
2009-06-30 04:35:00,1.52575,1.5258,1.52535,1.5256,629400000.0
2009-06-30 04:40:00,1.52555,1.52585,1.5255,1.5256,354600000.0
2009-06-30 04:45:00,1.5256,1.5263,1.5256,1.52605,1686200000.0
2009-06-30 04:50:00,1.52605,1.5261,1.5258,1.5259,654400000.0
2009-06-30 04:55:00,1.5259,1.52605,1.5255,1.52565,449600000.0
2009-06-30 05:00:00,1.52565,1.52585,1.5255,1.52565,426800000.0
2009-06-30 05:05:00,1.52565,1.52575,1.5255,1.52555,255800000.0
2009-06-30 05:10:00,1.5256,1.52585,1.52505,1.52555,492000000.0
2009-06-30 05:15:00,1.52555,1.52585,1.52555,1.52585,181400000.0
2009-06-30 05:20:00,1.52577,1.52595,1.52572,1.5258,113600000.0
2009-06-30 05:25:00,1.5258,1.52585,1.52565,1.52585,90800000.0
2009-06-30 05:30:00,1.52575,1.52575,1.52545,1.5255,185600000.0
2009-06-30 05:35:00,1.52555,1.5257,1.52545,1.5256,162200000.0
2009-06-30 05:40:00,1.52565,1.52565,1.52521,1.52565,68000000.0
2009-06-30 05:45:00,1.52565,1.52585,1.5256,1.52585,352800000.0
2009-06-30 05:50:00,1.5259,1.526,1.5256,1.52563,1733200001.0
2009-06-30 05:55:00,1.52575,1.52585,1.52533,1.52535,636400001.0
2009-06-30 06:00:00,1.5255,1.5258,1.52535,1.52565,140200000.0
2009-06-30 06:05:00,1.52509,1.5255,1.52507,1.5255,56400000.0
2009-06-30 06:10:00,1.52545,1.5255,1.52505,1.52512,154000000.0
2009-06-30 06:15:00,1.5254,1.52555,1.52535,1.52535,245200000.0
2009-06-30 06:20:00,1.52535,1.5258,1.52515,1.52575,573400000.0
2009-06-30 06:25:00,1.52575,1.52585,1.52545,1.52555,844800000.0
2009-06-30 06:30:00,1.5255,1.52565,1.5252,1.52535,700400000.0
2009-06-30 06:35:00,1.52535,1.52555,1.5253,1.52535,613000000.0
2009-06-30 06:40:00,1.52545,1.5256,1.5252,1.52535,900400000.0
2009-06-30 06:45:00,1.5253,1.5255,1.52505,1.52515,526600000.0
2009-06-30 06:50:00,1.52515,1.52535,1.5249,1.52505,1013800000.0
2009-06-30 06:55:00,1.52505,1.52535,1.52495,1.5252,346000000.0
2009-06-30 07:00:00,1.5252,1.5255,1.52505,1.5254,596200000.0
2009-06-30 07:05:00,1.52545,1.52595,1.5254,1.52575,558100000.0
2009-06-30 07:10:00,1.52565,1.52585,1.5256,1.52585,369000000.0
2009-06-30 07:15:00,1.52585,1.52605,1.5258,1.5259,342600000.0
2009-06-30 07:20:00,1.5259,1.52595,1.52575,1.52585,244800000.0
2009-06-30 07:25:00,1.52585,1.52585,1.5256,1.5257,74200000.0
2009-06-30 07:30:00,1.5257,1.5261,1.5257,1.52605,628600000.0
2009-06-30 07:35:00,1.52615,1.52635,1.52615,1.5262,1793799998.0
2009-06-30 07:40:00,1.5262,1.52635,1.5258,1.52605,1281200000.0
2009-06-30 07:45:00,1.52605,1.52605,1.52545,1.52565,317800000.0
2009-06-30 07:50:00,1.52565,1.52615,1.5255,1.526,728200001.0
2009-06-30 07:55:00,1.52605,1.5261,1.5259,1.526,268000000.0
2009-06-30 08:00:00,1.52595,1.5265,1.52595,1.5263,3289800000.0
2009-06-30 08:05:00,1.5263,1.52675,1.52605,1.5266,1853000000.0
2009-06-30 08:10:00,1.52665,1.5271,1.5266,1.52665,1115100000.0
2009-06-30 08:15:00,1.52665,1.52685,1.52575,1.52615,2869800000.0
2009-06-30 08:20:00,1.5262,1.52625,1.52525,1.5258,2354629996.0
2009-06-30 08:25:00,1.5258,1.5259,1.52545,1.52555,2068600002.0
2009-06-30 08:30:00,1.5256,1.52595,1.52545,1.5256,1245399999.0
2009-06-30 08:35:00,1.5256,1.5258,1.5254,1.52565,1065000000.0
2009-06-30 08:40:00,1.52555,1.5266,1.52545,1.52605,2132800001.0
2009-06-30 08:45:00,1.5259,1.52595,1.52535,1.5258,1280200000.0
2009-06-30 08:50:00,1.5258,1.52585,1.52545,1.5256,848500000.0
2009-06-30 08:55:00,1.5256,1.5257,1.5251,1.5252,867710000.0
2009-06-30 09:00:00,1.5252,1.52575,1.5248,1.52505,1468470000.0
2009-06-30 09:05:00,1.52515,1.5253,1.524,1.524,1051540000.0
2009-06-30 09:10:00,1.524,1.52455,1.524,1.5245,1672000000.0
2009-06-30 09:15:00,1.5245,1.52455,1.5227,1.5227,1237700000.0
2009-06-30 09:20:00,1.52285,1.52435,1.52285,1.52435,2247999996.0
2009-06-30 09:25:00,1.52435,1.52445,1.52415,1.52425,1032600000.0
2009-06-30 09:30:00,1.52435,1.5244,1.52405,1.5241,1241600000.0
2009-06-30 09:35:00,1.5241,1.5244,1.5239,1.524,1048700000.0
2009-06-30 09:40:00,1.524,1.5244,1.5239,1.5243,970200000.0
2009-06-30 09:45:00,1.5243,1.52455,1.52425,1.52455,1493200000.0
2009-06-30 09:50:00,1.52455,1.52515,1.5245,1.5246,875800002.0
2009-06-30 09:55:00,1.5246,1.5246,1.5242,1.5244,859600000.0
2009-06-30 10:00:00,1.5244,1.5245,1.5235,1.5237,1228300000.0
2009-06-30 10:05:00,1.52365,1.52435,1.5236,1.52395,1492600000.0
2009-06-30 10:10:00,1.52395,1.5246,1.52395,1.52455,1030200001.0
2009-06-30 10:15:00,1.52455,1.52455,1.5241,1.5242,1825800000.0
2009-06-30 10:20:00,1.5242,1.52465,1.5241,1.5244,1160400003.0
2009-06-30 10:25:00,1.5244,1.5246,1.52415,1.5242,1812499997.0
2009-06-30 10:30:00,1.5242,1.52475,1.524,1.5246,2745100005.0
2009-06-30 10:35:00,1.52455,1.52475,1.52435,1.5245,3013399999.0
2009-06-30 10:40:00,1.5245,1.5247,1.5244,1.5246,1739800000.0
2009-06-30 10:45:00,1.5246,1.52465,1.52435,1.5245,1924800000.0
2009-06-30 10:50:00,1.52455,1.5247,1.52445,1.52455,605400000.0
2009-06-30 10:55:00,1.52455,1.5247,1.5245,1.5246,1443400001.0
2009-06-30 11:00:00,1.5246,1.52475,1.5244,1.5244,2822999999.0
2009-06-30 11:05:00,1.5244,1.52475,1.5244,1.5246,798900000.0
2009-06-30 11:10:00,1.52465,1.5249,1.52445,1.5249,2334800000.0
2009-06-30 11:15:00,1.5249,1.52525,1.52465,1.5251,2088200002.0
2009-06-30 11:20:00,1.52515,1.52525,1.5247,1.52515,2630899994.0
2009-06-30 11:25:00,1.52515,1.52525,1.5249,1.52495,1596400000.0
2009-06-30 11:30:00,1.52495,1.5251,1.5248,1.5249,1947600002.0
2009-06-30 11:35:00,1.525,1.52535,1.5249,1.5253,2131600000.0
2009-06-30 11:40:00,1.5253,1.52635,1.5252,1.5259,3236000000.0
2009-06-30 11:45:00,1.5259,1.52615,1.52545,1.52565,2891699999.0
2009-06-30 11:50:00,1.5256,1.52565,1.52495,1.5252,2449800000.0
2009-06-30 11:55:00,1.5252,1.5255,1.5251,1.5254,2688599999.0
2009-06-30 12:00:00,1.5254,1.5255,1.52515,1.52545,2356800000.0
2009-06-30 12:05:00,1.5254,1.526,1.52535,1.52585,2836000002.0
2009-06-30 12:10:00,1.52595,1.52615,1.52585,1.52605,1579600000.0
2009-06-30 12:15:00,1.5261,1.52615,1.52555,1.52575,1783599993.0
2009-06-30 12:20:00,1.52575,1.52575,1.52495,1.525,1559400000.0
2009-06-30 12:25:00,1.525,1.5252,1.52475,1.525,2003200000.0
2009-06-30 12:30:00,1.52495,1.525,1.52455,1.52475,1915300000.0
2009-06-30 12:35:00,1.52475,1.52575,1.52465,1.5253,1314800000.0
2009-06-30 12:40:00,1.5253,1.52545,1.52525,1.52525,1539600000.0
2009-06-30 12:45:00,1.52525,1.52555,1.525,1.5251,1793200000.0
2009-06-30 12:50:00,1.5251,1.5254,1.5249,1.5252,1211200000.0
2009-06-30 12:55:00,1.52515,1.52535,1.52475,1.52535,2087799997.0
2009-06-30 13:00:00,1.5254,1.5255,1.5251,1.5252,1530800002.0
2009-06-30 13:05:00,1.5252,1.5257,1.5252,1.5252,1819600001.0
2009-06-30 13:10:00,1.5252,1.5254,1.52515,1.52535,855600003.0
2009-06-30 13:15:00,1.52535,1.52595,1.5253,1.5258,1344200003.0
2009-06-30 13:20:00,1.5258,1.52605,1.5252,1.5252,2661700001.0
2009-06-30 13:25:00,1.5252,1.5257,1.52515,1.5254,1950400000.0
2009-06-30 13:30:00,1.5254,1.526,1.52535,1.5258,1621400001.0
2009-06-30 13:35:00,1.52585,1.526,1.5255,1.52585,2145700000.0
2009-06-30 13:40:00,1.5259,1.5261,1.5258,1.5258,2027800012.0
2009-06-30 13:45:00,1.52585,1.5264,1.5258,1.52595,2590400007.0
2009-06-30 13:50:00,1.52595,1.5261,1.5257,1.52585,3127600010.0
2009-06-30 13:55:00,1.52585,1.52635,1.52575,1.52635,1814600000.0
2009-06-30 14:00:00,1.52635,1.52645,1.5259,1.5263,2496799999.0
2009-06-30 14:05:00,1.52635,1.52665,1.526,1.526,1690000000.0
2009-06-30 14:10:00,1.526,1.5265,1.52585,1.52645,1371400000.0
2009-06-30 14:15:00,1.5265,1.5265,1.52575,1.5258,1205600002.0
2009-06-30 14:20:00,1.5258,1.5259,1.5253,1.52555,1327000000.0
2009-06-30 14:25:00,1.5256,1.52565,1.52525,1.52525,1027200000.0
2009-06-30 14:30:00,1.52525,1.5255,1.52525,1.52535,772600000.0
2009-06-30 14:35:00,1.52535,1.5254,1.5253,1.5254,1285000001.0
2009-06-30 14:40:00,1.5254,1.52565,1.5253,1.5256,516600000.0
2009-06-30 14:45:00,1.5255,1.52555,1.52535,1.52545,1257800000.0
2009-06-30 14:50:00,1.5255,1.52565,1.5254,1.5256,1416400002.0
2009-06-30 14:55:00,1.5256,1.5261,1.5255,1.526,1346400000.0
2009-06-30 15:00:00,1.526,1.5261,1.5254,1.5258,1765499999.0
2009-06-30 15:05:00,1.5258,1.5261,1.52565,1.52575,1550800001.0
2009-06-30 15:10:00,1.52575,1.5259,1.52525,1.52565,2412199996.0
2009-06-30 15:15:00,1.5256,1.52585,1.5248,1.52505,1951460003.0
2009-06-30 15:20:00,1.52505,1.52565,1.52505,1.5256,2169799999.0
2009-06-30 15:25:00,1.5256,1.5257,1.52535,1.5255,1771800001.0
2009-06-30 15:30:00,1.5255,1.5256,1.52525,1.5256,1530000001.0
2009-06-30 15:35:00,1.5256,1.5256,1.52515,1.52555,1495199996.0
2009-06-30 15:40:00,1.5256,1.52565,1.52515,1.52545,1770600001.0
2009-06-30 15:45:00,1.52545,1.5256,1.5252,1.5253,1530400001.0
2009-06-30 15:50:00,1.5253,1.5254,1.5248,1.52485,1566200003.0
2009-06-30 15:55:00,1.52485,1.52535,1.5248,1.5252,1309199999.0
2009-06-30 16:00:00,1.5252,1.5252,1.5239,1.52405,1951480000.0
2009-06-30 16:05:00,1.52405,1.5248,1.52395,1.52465,2954000001.0
2009-06-30 16:10:00,1.5248,1.5253,1.52445,1.52485,2906000000.0
2009-06-30 16:15:00,1.52485,1.5256,1.52465,1.52525,3345600002.0
2009-06-30 16:20:00,1.52525,1.52595,1.52525,1.5254,2790000001.0
2009-06-30 16:25:00,1.52535,1.5255,1.525,1.5252,3012800000.0
2009-06-30 16:30:00,1.52525,1.52535,1.52485,1.5251,2732000001.0
2009-06-30 16:35:00,1.5252,1.5252,1.5244,1.5248,2135400001.0
2009-06-30 16:40:00,1.5248,1.52495,1.52405,1.52415,1832700001.0
2009-06-30 16:45:00,1.5242,1.5247,1.52405,1.5246,2625400000.0
2009-06-30 16:50:00,1.5245,1.52575,1.52405,1.5257,2645600002.0
2009-06-30 16:55:00,1.5257,1.52615,1.52485,1.52495,3423299998.0
2009-06-30 17:00:00,1.525,1.52585,1.5246,1.525,3204999998.0
2009-06-30 17:05:00,1.52495,1.525,1.5239,1.52465,3710700003.0
2009-06-30 17:10:00,1.5246,1.5246,1.5239,1.52395,3402399999.0
2009-06-30 17:15:00,1.524,1.5243,1.5237,1.524,3271099999.0
2009-06-30 17:20:00,1.524,1.5243,1.52355,1.5236,2254100000.0
2009-06-30 17:25:00,1.5236,1.52375,1.5229,1.5236,2583600005.0
2009-06-30 17:30:00,1.5236,1.5239,1.52335,1.52365,1849000001.0
2009-06-30 17:35:00,1.52365,1.5239,1.52345,1.5239,2166800001.0
2009-06-30 17:40:00,1.52385,1.52445,1.5236,1.5237,1961899999.0
2009-06-30 17:45:00,1.5237,1.52415,1.5237,1.524,1144200000.0
2009-06-30 17:50:00,1.524,1.52415,1.5236,1.524,2046200000.0
2009-06-30 17:55:00,1.524,1.52435,1.5236,1.5237,1971400000.0
2009-06-30 18:00:00,1.5237,1.52455,1.52345,1.52435,2184600000.0
2009-06-30 18:05:00,1.52435,1.5245,1.5241,1.5243,1749799999.0
2009-06-30 18:10:00,1.5242,1.5248,1.524,1.524,1810600000.0
2009-06-30 18:15:00,1.524,1.5244,1.52345,1.5237,1847599999.0
2009-06-30 18:20:00,1.5237,1.5239,1.52355,1.5239,1359200000.0
2009-06-30 18:25:00,1.5239,1.5241,1.5238,1.5239,980400000.0
2009-06-30 18:30:00,1.5239,1.52415,1.52365,1.5238,1501600000.0
2009-06-30 18:35:00,1.5238,1.5243,1.5237,1.5241,1418200000.0
2009-06-30 18:40:00,1.52405,1.5242,1.5237,1.52405,1874399999.0
2009-06-30 18:45:00,1.5241,1.5243,1.52395,1.524,857600000.0
2009-06-30 18:50:00,1.524,1.5242,1.5239,1.524,824200000.0
2009-06-30 18:55:00,1.524,1.5242,1.5239,1.5242,1853200001.0
2009-06-30 19:00:00,1.5242,1.5242,1.5239,1.5241,945800002.0
2009-06-30 19:05:00,1.5241,1.5244,1.52385,1.5242,1289999998.0
2009-06-30 19:10:00,1.5242,1.52445,1.5241,1.52425,631000000.0
2009-06-30 19:15:00,1.5243,1.52435,1.52405,1.5241,1295200000.0
2009-06-30 19:20:00,1.52405,1.5242,1.5236,1.5239,1202000001.0
2009-06-30 19:25:00,1.5239,1.5242,1.52365,1.5241,823799999.0
2009-06-30 19:30:00,1.5241,1.5241,1.5238,1.5238,408399999.0
2009-06-30 19:35:00,1.52385,1.5243,1.52385,1.52405,1258799999.0
2009-06-30 19:40:00,1.524,1.5241,1.5238,1.524,847599995.0
2009-06-30 19:45:00,1.524,1.52405,1.52375,1.5239,523200001.0
2009-06-30 19:50:00,1.52395,1.52395,1.52375,1.5238,569400000.0
2009-06-30 19:55:00,1.5238,1.52405,1.5236,1.5239,1305200001.0
2009-06-30 20:00:00,1.52385,1.524,1.52385,1.5239,604800000.0
2009-06-30 20:05:00,1.5239,1.5241,1.5239,1.52395,1007400000.0
2009-06-30 20:10:00,1.52395,1.524,1.52375,1.5239,829600000.0
2009-06-30 20:15:00,1.5239,1.5239,1.5236,1.52375,451000000.0
2009-06-30 20:20:00,1.5237,1.5239,1.5237,1.52385,727600000.0
2009-06-30 20:25:00,1.52385,1.5242,1.52375,1.5241,891199999.0
2009-06-30 20:30:00,1.5241,1.5243,1.5238,1.5242,633800000.0
2009-06-30 20:35:00,1.52415,1.52425,1.5239,1.52415,760200000.0
2009-06-30 20:40:00,1.52415,1.52435,1.52405,1.52435,614200000.0
2009-06-30 20:45:00,1.52435,1.5247,1.5243,1.52455,1368599999.0
2009-06-30 20:50:00,1.52455,1.52455,1.5242,1.52445,1383799997.0
2009-06-30 20:55:00,1.5245,1.52465,1.52425,1.5243,1623200001.0
2009-06-30 21:00:00,1.5243,1.5246,1.52415,1.52455,1246800000.0
2009-06-30 21:05:00,1.5245,1.52465,1.5244,1.52455,517000000.0
2009-06-30 21:10:00,1.52455,1.5247,1.5242,1.5243,613199999.0
2009-06-30 21:15:00,1.5243,1.5245,1.52425,1.5244,620200001.0
2009-06-30 21:20:00,1.5244,1.5245,1.52415,1.52415,1010400000.0
2009-06-30 21:25:00,1.5242,1.5244,1.52415,1.5243,407400000.0
2009-06-30 21:30:00,1.5243,1.5245,1.5239,1.5243,682199997.0
2009-06-30 21:35:00,1.5243,1.5243,1.5241,1.5243,297800000.0
2009-06-30 21:40:00,1.5243,1.52435,1.52397,1.5243,208200000.0
2009-06-30 21:45:00,1.5243,1.5243,1.5242,1.5243,177600000.0
2009-06-30 21:50:00,1.5243,1.5243,1.5242,1.5242,120400000.0
2009-06-30 21:55:00,1.5242,1.5243,1.52415,1.52415,312399997.0
2009-06-30 22:00:00,1.52415,1.52455,1.52375,1.52445,630400000.0
2009-06-30 22:05:00,1.52445,1.52445,1.5238,1.5239,2255539999.0
2009-06-30 22:10:00,1.52385,1.52415,1.52385,1.52395,368800000.0
2009-06-30 22:15:00,1.52395,1.52435,1.52375,1.524,444000000.0
2009-06-30 22:20:00,1.52395,1.52405,1.52385,1.5239,197400000.0
2009-06-30 22:25:00,1.5239,1.52455,1.5239,1.52455,644999994.0
2009-06-30 22:30:00,1.52455,1.52455,1.5241,1.52435,244000000.0
2009-06-30 22:35:00,1.52425,1.5244,1.5242,1.52435,306600001.0
2009-06-30 22:40:00,1.52435,1.5245,1.5241,1.5243,248000000.0
2009-06-30 22:45:00,1.5243,1.52455,1.5242,1.5242,651799998.0
2009-06-30 22:50:00,1.52425,1.52435,1.52393,1.52435,192000000.0
2009-06-30 22:55:00,1.52435,1.52435,1.52425,1.52425,47800000.0
2009-06-30 23:00:00,1.5243,1.5243,1.5242,1.5242,25200000.0
2009-06-30 23:05:00,1.52435,1.5244,1.52415,1.52415,59000000.0
2009-06-30 23:10:00,1.52415,1.5242,1.52405,1.52415,92000000.0
2009-06-30 23:15:00,1.52415,1.5243,1.52405,1.5242,171200000.0
2009-06-30 23:20:00,1.5242,1.5242,1.52346,1.52405,255700000.0
2009-06-30 23:25:00,1.52385,1.52405,1.52361,1.52405,93120000.0
2009-06-30 23:30:00,1.52405,1.5242,1.52405,1.52405,693280000.0
2009-06-30 23:35:00,1.52413,1.52418,1.52377,1.52405,1390250000.0
2009-06-30 23:40:00,1.52405,1.5242,1.52405,1.52405,654920000.0
2009-06-30 23:45:00,1.52405,1.52415,1.52405,1.5241,336750000.0
2009-06-30 23:50:00,1.5241,1.52415,1.5241,1.5241,598250000.0
2009-06-30 23:55:00,1.5241,1.52425,1.52375,1.5241,517560000.0
2009-07-01 00:00:00,1.52415,1.52425,1.5239,1.5242,1770800000.0
2009-07-01 00:05:00,1.52425,1.5243,1.52395,1.52415,566800000.0
2009-07-01 00:10:00,1.5241,1.52425,1.5239,1.5242,1147000001.0
2009-07-01 00:15:00,1.5242,1.5243,1.52373,1.5241,789800002.0
2009-07-01 00:20:00,1.52415,1.5242,1.52382,1.5242,477000000.0
2009-07-01 00:25:00,1.5242,1.52425,1.524,1.524,1516220000.0
2009-07-01 00:30:00,1.524,1.5241,1.52361,1.52393,506300000.0
2009-07-01 00:35:00,1.52405,1.5242,1.5238,1.52415,1412000002.0
2009-07-01 00:40:00,1.52415,1.5242,1.52359,1.52405,1554800000.0
2009-07-01 00:45:00,1.524,1.52415,1.524,1.52415,1712380000.0
2009-07-01 00:50:00,1.52415,1.52415,1.524,1.5241,4331500000.0
2009-07-01 00:55:00,1.5241,1.5243,1.524,1.5242,1738040000.0
2009-07-01 01:00:00,1.5242,1.5244,1.524,1.52405,1893530000.0
2009-07-01 01:05:00,1.52405,1.5242,1.524,1.524,665460000.0
2009-07-01 01:10:00,1.524,1.5241,1.524,1.52405,155020000.0
2009-07-01 01:15:00,1.52405,1.5241,1.52368,1.52375,255200000.0
2009-07-01 01:20:00,1.5241,1.5241,1.5237,1.5239,428540000.0
2009-07-01 01:25:00,1.52395,1.5242,1.5236,1.52405,851999999.0
2009-07-01 01:30:00,1.52405,1.5243,1.52395,1.5242,2348400000.0
2009-07-01 01:35:00,1.5242,1.52445,1.5242,1.5243,435400001.0
2009-07-01 01:40:00,1.5244,1.52445,1.5239,1.5239,906259997.0
2009-07-01 01:45:00,1.5239,1.5239,1.5239,1.5239,257840000.0
2009-07-01 01:50:00,1.5239,1.5242,1.5239,1.52405,819240000.0
2009-07-01 01:55:00,1.524,1.5242,1.524,1.5241,485000000.0
2009-07-01 02:00:00,1.5241,1.52425,1.524,1.5241,2117000000.0
2009-07-01 02:05:00,1.5241,1.5242,1.5239,1.5239,2417399998.0
2009-07-01 02:10:00,1.5239,1.52395,1.5239,1.52395,209000000.0
2009-07-01 02:15:00,1.524,1.5245,1.524,1.52415,1017799999.0
2009-07-01 02:20:00,1.52415,1.5243,1.524,1.5241,449399998.0
2009-07-01 02:25:00,1.5241,1.5242,1.5241,1.52415,268000000.0
2009-07-01 02:30:00,1.52415,1.52425,1.524,1.524,501860000.0
2009-07-01 02:35:00,1.524,1.52405,1.524,1.524,159920000.0
2009-07-01 02:40:00,1.524,1.5241,1.5236,1.524,58100000.0
2009-07-01 02:45:00,1.524,1.524,1.52333,1.524,85340000.0
2009-07-01 02:50:00,1.524,1.524,1.524,1.524,751140000.0
2009-07-01 02:55:00,1.524,1.52425,1.524,1.5241,1111260000.0
2009-07-01 03:00:00,1.52415,1.52455,1.5238,1.52395,1264600003.0
2009-07-01 03:05:00,1.52395,1.5243,1.5239,1.52415,1336599994.0
2009-07-01 03:10:00,1.52415,1.52465,1.52415,1.52445,1596100000.0
2009-07-01 03:15:00,1.52445,1.5245,1.524,1.52415,1498760000.0
2009-07-01 03:20:00,1.52415,1.5244,1.524,1.5243,744700000.0
2009-07-01 03:25:00,1.5243,1.5244,1.5242,1.5242,580400000.0
2009-07-01 03:30:00,1.5242,1.52445,1.524,1.524,1979499997.0
2009-07-01 03:35:00,1.524,1.52415,1.524,1.5241,2435419998.0
2009-07-01 03:40:00,1.5241,1.52435,1.524,1.5241,1091120000.0
2009-07-01 03:45:00,1.5241,1.52415,1.524,1.5241,381240001.0
2009-07-01 03:50:00,1.5241,1.5243,1.52405,1.5242,918799997.0
2009-07-01 03:55:00,1.5242,1.5246,1.52415,1.5243,215400000.0
2009-07-01 04:00:00,1.5243,1.5245,1.52415,1.52425,331000000.0
2009-07-01 04:05:00,1.52425,1.52445,1.52415,1.5244,331600000.0
2009-07-01 04:10:00,1.52435,1.52455,1.52405,1.52425,554690000.0
2009-07-01 04:15:00,1.52425,1.52425,1.52405,1.52405,267810000.0
2009-07-01 04:20:00,1.52405,1.52405,1.5239,1.52395,50500000.0
2009-07-01 04:25:00,1.52395,1.52435,1.52385,1.52425,1102600000.0
2009-07-01 04:30:00,1.52435,1.52445,1.5242,1.52435,1185200002.0
2009-07-01 04:35:00,1.52435,1.52455,1.52435,1.52445,107700000.0
2009-07-01 04:40:00,1.52445,1.52445,1.52415,1.52435,564000000.0
2009-07-01 04:45:00,1.52425,1.5244,1.52403,1.52435,135000000.0
2009-07-01 04:50:00,1.5244,1.52475,1.52425,1.52445,768100000.0
2009-07-01 04:55:00,1.5245,1.52475,1.52445,1.52445,736800000.0
2009-07-01 05:00:00,1.52445,1.5246,1.52415,1.5242,964400000.0
2009-07-01 05:05:00,1.5242,1.5242,1.524,1.5241,701200000.0
2009-07-01 05:10:00,1.5241,1.5241,1.524,1.524,405200000.0
2009-07-01 05:15:00,1.5241,1.52425,1.52395,1.524,552200000.0
2009-07-01 05:20:00,1.524,1.52405,1.52395,1.52405,185000000.0
2009-07-01 05:25:00,1.52405,1.52435,1.52405,1.52425,1132000000.0
2009-07-01 05:30:00,1.52425,1.5245,1.5241,1.52425,1188860000.0
2009-07-01 05:35:00,1.52425,1.52435,1.52415,1.52425,1045000000.0
2009-07-01 05:40:00,1.52425,1.52435,1.5238,1.524,1095800001.0
2009-07-01 05:45:00,1.524,1.52405,1.5238,1.52385,1073799999.0
2009-07-01 05:50:00,1.52385,1.5239,1.52355,1.52365,955400000.0
2009-07-01 05:55:00,1.52365,1.52385,1.5235,1.5237,969200003.0
2009-07-01 06:00:00,1.5237,1.52385,1.52365,1.52385,664400000.0
2009-07-01 06:05:00,1.52385,1.5241,1.5238,1.524,1290600001.0
2009-07-01 06:10:00,1.52405,1.52405,1.52385,1.52385,732800000.0
2009-07-01 06:15:00,1.5239,1.5239,1.5236,1.5237,599800000.0
2009-07-01 06:20:00,1.5237,1.5237,1.5235,1.5237,165000000.0
2009-07-01 06:25:00,1.5237,1.5238,1.52365,1.5238,494800000.0
2009-07-01 06:30:00,1.5238,1.52385,1.5237,1.5238,692400000.0
2009-07-01 06:35:00,1.52385,1.5242,1.52385,1.5239,416000000.0
2009-07-01 06:40:00,1.524,1.52425,1.52385,1.5241,619000000.0
2009-07-01 06:45:00,1.5241,1.5243,1.5238,1.52405,1000400000.0
2009-07-01 06:50:00,1.52395,1.52405,1.5238,1.52395,596600000.0
2009-07-01 06:55:00,1.5241,1.5241,1.52385,1.52395,789000000.0
2009-07-01 07:00:00,1.52395,1.5241,1.52375,1.52405,778000000.0
2009-07-01 07:05:00,1.52405,1.52435,1.52405,1.5243,719000000.0
2009-07-01 07:10:00,1.5243,1.52445,1.52415,1.52435,676200000.0
2009-07-01 07:15:00,1.52435,1.52435,1.5237,1.52385,796200000.0
2009-07-01 07:20:00,1.52385,1.52415,1.52375,1.5239,1390400000.0
2009-07-01 07:25:00,1.5239,1.52405,1.5235,1.5236,1673600000.0
2009-07-01 07:30:00,1.5236,1.52375,1.5235,1.5236,2274000008.0
2009-07-01 07:35:00,1.5236,1.5237,1.52345,1.52355,1574800001.0
2009-07-01 07:40:00,1.5236,1.52365,1.5234,1.5236,971599998.0
2009-07-01 07:45:00,1.5236,1.5238,1.5235,1.5237,767300000.0
2009-07-01 07:50:00,1.5237,1.5238,1.52285,1.5233,1137900000.0
2009-07-01 07:55:00,1.5232,1.5238,1.5232,1.52375,450400000.0
2009-07-01 08:00:00,1.5238,1.52435,1.52345,1.524,838999999.0
2009-07-01 08:05:00,1.524,1.5241,1.52345,1.5239,1180400000.0
2009-07-01 08:10:00,1.52385,1.52395,1.5234,1.52385,945000000.0
2009-07-01 08:15:00,1.5239,1.524,1.5233,1.5235,1361600000.0
2009-07-01 08:20:00,1.52355,1.52405,1.52345,1.52405,1306200000.0
2009-07-01 08:25:00,1.524,1.52435,1.5237,1.524,2602600004.0
2009-07-01 08:30:00,1.524,1.52435,1.524,1.5243,1574400000.0
2009-07-01 08:35:00,1.52435,1.52435,1.5239,1.52405,1460600001.0
2009-07-01 08:40:00,1.52405,1.5245,1.52405,1.5243,959200000.0
2009-07-01 08:45:00,1.5243,1.52445,1.524,1.5242,941000000.0
2009-07-01 08:50:00,1.5242,1.5245,1.52405,1.5244,1796600000.0
2009-07-01 08:55:00,1.52445,1.5247,1.5243,1.5244,2207799999.0
2009-07-01 09:00:00,1.5244,1.5247,1.52425,1.5244,1798799999.0
2009-07-01 09:05:00,1.5244,1.52445,1.52375,1.5242,1574400000.0
2009-07-01 09:10:00,1.52415,1.52445,1.52415,1.5244,998800000.0
2009-07-01 09:15:00,1.5244,1.5246,1.52415,1.52455,894600000.0
2009-07-01 09:20:00,1.52445,1.52445,1.52365,1.52395,1275399999.0
2009-07-01 09:25:00,1.52395,1.5244,1.5236,1.5236,1970000000.0
2009-07-01 09:30:00,1.5236,1.52435,1.52355,1.5241,2105900000.0
2009-07-01 09:35:00,1.5242,1.5243,1.52405,1.5241,1501200001.0
2009-07-01 09:40:00,1.52415,1.5244,1.524,1.5242,1832999998.0
2009-07-01 09:45:00,1.5242,1.5243,1.524,1.5243,1577800004.0
2009-07-01 09:50:00,1.5242,1.5246,1.5242,1.5243,1371400002.0
2009-07-01 09:55:00,1.52435,1.525,1.52425,1.52485,1589599989.0
2009-07-01 10:00:00,1.52495,1.52515,1.52435,1.5249,1659999996.0
2009-07-01 10:05:00,1.52495,1.52495,1.5244,1.52475,2099200000.0
2009-07-01 10:10:00,1.5248,1.52515,1.5246,1.525,1372000002.0
2009-07-01 10:15:00,1.52515,1.5252,1.52465,1.5249,1261200001.0
2009-07-01 10:20:00,1.5249,1.52495,1.5244,1.5246,1954299997.0
2009-07-01 10:25:00,1.5246,1.5247,1.52425,1.5244,1438800000.0
2009-07-01 10:30:00,1.5244,1.5244,1.52375,1.5242,1910200005.0
2009-07-01 10:35:00,1.5242,1.52445,1.52415,1.52425,1535000000.0
2009-07-01 10:40:00,1.52425,1.52435,1.52395,1.524,1536800000.0
2009-07-01 10:45:00,1.524,1.52435,1.524,1.52435,869000000.0
2009-07-01 10:50:00,1.5243,1.52445,1.52425,1.5243,946800000.0
2009-07-01 10:55:00,1.52425,1.5243,1.524,1.52425,914600003.0
2009-07-01 11:00:00,1.5242,1.5243,1.5238,1.5239,1594599999.0
2009-07-01 11:05:00,1.52385,1.5239,1.5236,1.52365,641800000.0
2009-07-01 11:10:00,1.5236,1.52385,1.5236,1.52385,1028200000.0
2009-07-01 11:15:00,1.52385,1.5243,1.52375,1.52425,621800000.0
2009-07-01 11:20:00,1.5243,1.52475,1.5243,1.52455,1304200000.0
2009-07-01 11:25:00,1.5245,1.52495,1.5242,1.5247,1730400000.0
2009-07-01 11:30:00,1.52475,1.52495,1.52425,1.5247,1487900000.0
2009-07-01 11:35:00,1.5247,1.5255,1.52465,1.5254,1176300000.0
2009-07-01 11:40:00,1.5255,1.5255,1.5251,1.52535,1721200000.0
2009-07-01 11:45:00,1.52535,1.5254,1.52515,1.5252,769200000.0
2009-07-01 11:50:00,1.5253,1.5253,1.5246,1.5247,1483200000.0
2009-07-01 11:55:00,1.52475,1.52505,1.52465,1.525,938400000.0
2009-07-01 12:00:00,1.525,1.52515,1.5246,1.5247,1719200000.0
2009-07-01 12:05:00,1.5247,1.52475,1.52465,1.52475,1165800001.0
2009-07-01 12:10:00,1.5248,1.52495,1.5248,1.5249,1024400000.0
2009-07-01 12:15:00,1.52495,1.52515,1.52495,1.525,1622399995.0
2009-07-01 12:20:00,1.52505,1.5251,1.5249,1.525,625000001.0
2009-07-01 12:25:00,1.525,1.5251,1.5248,1.5249,910800000.0
2009-07-01 12:30:00,1.52485,1.52515,1.5247,1.5249,908399999.0
2009-07-01 12:35:00,1.5249,1.52505,1.5248,1.52485,1327800000.0
2009-07-01 12:40:00,1.52485,1.52495,1.52475,1.5248,1632600000.0
2009-07-01 12:45:00,1.5248,1.52495,1.5247,1.5247,1050900002.0
2009-07-01 12:50:00,1.5247,1.5248,1.52435,1.5244,796400000.0
2009-07-01 12:55:00,1.5244,1.52475,1.52435,1.5245,1288199999.0
2009-07-01 13:00:00,1.5246,1.52475,1.52445,1.5247,1092800001.0
2009-07-01 13:05:00,1.5247,1.5247,1.5241,1.52425,994200001.0
2009-07-01 13:10:00,1.52425,1.52445,1.52385,1.5243,1384600000.0
2009-07-01 13:15:00,1.52425,1.5243,1.52405,1.52415,1302300000.0
2009-07-01 13:20:00,1.52415,1.52455,1.52405,1.5244,618400000.0
2009-07-01 13:25:00,1.5245,1.5247,1.52445,1.52465,566200000.0
2009-07-01 13:30:00,1.52465,1.52465,1.52425,1.52435,1033600000.0
2009-07-01 13:35:00,1.52435,1.52455,1.5242,1.52425,1244400000.0
2009-07-01 13:40:00,1.5243,1.52445,1.5242,1.52435,1366599998.0
2009-07-01 13:45:00,1.52435,1.5244,1.52425,1.52425,1491199999.0
2009-07-01 13:50:00,1.5243,1.52485,1.52425,1.5247,1655999999.0
2009-07-01 13:55:00,1.5247,1.5249,1.5246,1.52475,925999998.0
2009-07-01 14:00:00,1.52475,1.5248,1.52445,1.52445,1245199997.0
2009-07-01 14:05:00,1.52445,1.5245,1.52385,1.5241,2142799998.0
2009-07-01 14:10:00,1.5241,1.52465,1.5239,1.5246,2883800001.0
2009-07-01 14:15:00,1.52475,1.525,1.52375,1.52475,2141100000.0
2009-07-01 14:20:00,1.52475,1.52505,1.52405,1.52425,2531600002.0
2009-07-01 14:25:00,1.52425,1.52485,1.5238,1.52405,2177600002.0
2009-07-01 14:30:00,1.52405,1.5247,1.52395,1.5242,2453200000.0
2009-07-01 14:35:00,1.5242,1.5244,1.5239,1.52425,1533600000.0
2009-07-01 14:40:00,1.52425,1.52445,1.52415,1.5242,1490000000.0
2009-07-01 14:45:00,1.5242,1.5243,1.524,1.52405,1599200000.0
2009-07-01 14:50:00,1.52405,1.5247,1.52395,1.5246,1960399999.0
2009-07-01 14:55:00,1.5246,1.5246,1.52405,1.5242,1843000000.0
2009-07-01 15:00:00,1.5242,1.5242,1.52395,1.5241,1802100000.0
2009-07-01 15:05:00,1.5242,1.5243,1.52375,1.524,1204800000.0
2009-07-01 15:10:00,1.52405,1.5245,1.52375,1.5238,1982200001.0
2009-07-01 15:15:00,1.52365,1.5237,1.5231,1.5233,1812199999.0
2009-07-01 15:20:00,1.5233,1.5238,1.52325,1.5237,2395200000.0
2009-07-01 15:25:00,1.5237,1.52395,1.52315,1.5236,2233100001.0
2009-07-01 15:30:00,1.5236,1.52405,1.5233,1.5233,2577600000.0
2009-07-01 15:35:00,1.5233,1.52435,1.5233,1.5238,2474399999.0
2009-07-01 15:40:00,1.52385,1.5239,1.5233,1.5234,2363600000.0
2009-07-01 15:45:00,1.52335,1.52355,1.5232,1.52335,1979200001.0
2009-07-01 15:50:00,1.52335,1.5236,1.5233,1.52355,2059300000.0
2009-07-01 15:55:00,1.52355,1.5238,1.5234,1.5236,2143800003.0
2009-07-01 16:00:00,1.52365,1.5243,1.5234,1.5242,2273699999.0
2009-07-01 16:05:00,1.5242,1.52425,1.5238,1.5241,2057000000.0
2009-07-01 16:10:00,1.5241,1.52415,1.5238,1.5238,2221799997.0
2009-07-01 16:15:00,1.52385,1.52465,1.5238,1.52415,1221000002.0
2009-07-01 16:20:00,1.52415,1.5247,1.52415,1.5245,2417799995.0
2009-07-01 16:25:00,1.5245,1.52465,1.5241,1.5243,1947800003.0
2009-07-01 16:30:00,1.5243,1.52445,1.5241,1.5244,1409200000.0
2009-07-01 16:35:00,1.5244,1.52465,1.52435,1.5246,2550400000.0
2009-07-01 16:40:00,1.5246,1.5246,1.52415,1.5243,2137199999.0
2009-07-01 16:45:00,1.5243,1.52435,1.52385,1.524,1825399999.0
2009-07-01 16:50:00,1.52395,1.524,1.5232,1.5233,1433000000.0
2009-07-01 16:55:00,1.5233,1.5239,1.5233,1.5238,1662400009.0
2009-07-01 17:00:00,1.5238,1.52385,1.52345,1.5238,1625800000.0
2009-07-01 17:05:00,1.5238,1.524,1.52355,1.52375,1433200000.0
2009-07-01 17:10:00,1.5237,1.524,1.5226,1.52275,1316399999.0
2009-07-01 17:15:00,1.52275,1.523,1.5223,1.5226,1731000000.0
2009-07-01 17:20:00,1.5226,1.5229,1.5219,1.5226,1527999998.0
2009-07-01 17:25:00,1.5226,1.5228,1.5208,1.5213,1414200000.0
2009-07-01 17:30:00,1.52125,1.52165,1.5205,1.5214,1356600000.0
2009-07-01 17:35:00,1.5214,1.5218,1.52125,1.5215,1744199997.0
2009-07-01 17:40:00,1.5215,1.52155,1.52105,1.5213,1203800000.0
2009-07-01 17:45:00,1.5213,1.5215,1.5211,1.52145,1221400000.0
2009-07-01 17:50:00,1.5213,1.5217,1.5212,1.5213,1042400000.0
2009-07-01 17:55:00,1.5213,1.52225,1.52055,1.5207,1469000000.0
2009-07-01 18:00:00,1.5207,1.52105,1.51995,1.5201,2963100004.0
2009-07-01 18:05:00,1.5201,1.521,1.51955,1.5207,1990980001.0
2009-07-01 18:10:00,1.5207,1.52115,1.5207,1.521,1775600000.0
2009-07-01 18:15:00,1.521,1.5212,1.5208,1.52105,790400000.0
2009-07-01 18:20:00,1.52105,1.5214,1.5208,1.5208,934600000.0
2009-07-01 18:25:00,1.5208,1.5213,1.5208,1.52105,1136600000.0
2009-07-01 18:30:00,1.52115,1.5212,1.51985,1.52,1277400001.0
2009-07-01 18:35:00,1.52,1.52045,1.5198,1.5201,822400000.0
2009-07-01 18:40:00,1.5201,1.52065,1.5201,1.52055,1047000000.0
2009-07-01 18:45:00,1.52065,1.521,1.52055,1.52095,295000000.0
2009-07-01 18:50:00,1.52095,1.521,1.52041,1.52055,364399994.0
2009-07-01 18:55:00,1.52055,1.52055,1.5202,1.5204,953399996.0
2009-07-01 19:00:00,1.52045,1.5206,1.52005,1.52015,896000000.0
2009-07-01 19:05:00,1.5201,1.52015,1.5197,1.5197,1100799999.0
2009-07-01 19:10:00,1.51975,1.52005,1.5197,1.51995,546000000.0
2009-07-01 19:15:00,1.51995,1.5201,1.51985,1.5199,363500000.0
2009-07-01 19:20:00,1.5199,1.51995,1.51975,1.5198,271000000.0
2009-07-01 19:25:00,1.5198,1.52,1.5197,1.5199,545200000.0
2009-07-01 19:30:00,1.51985,1.52,1.5198,1.5199,391200000.0
2009-07-01 19:35:00,1.5199,1.52005,1.5199,1.52,532400000.0
2009-07-01 19:40:00,1.52,1.52005,1.5199,1.52,289400000.0
2009-07-01 19:45:00,1.52,1.52005,1.51995,1.52005,132000000.0
2009-07-01 19:50:00,1.52005,1.5201,1.52,1.52005,191400000.0
2009-07-01 19:55:00,1.52005,1.52015,1.52005,1.52015,124400000.0
2009-07-01 20:00:00,1.52015,1.5203,1.5201,1.52015,548800000.0
2009-07-01 20:05:00,1.52015,1.52075,1.52005,1.52045,732100001.0
2009-07-01 20:10:00,1.5204,1.5209,1.52015,1.52045,1122600001.0
2009-07-01 20:15:00,1.52045,1.5207,1.5201,1.5207,757400000.0
2009-07-01 20:20:00,1.5207,1.52075,1.5203,1.5207,324000000.0
2009-07-01 20:25:00,1.52065,1.52105,1.52055,1.52055,1662400000.0
2009-07-01 20:30:00,1.52055,1.5211,1.52055,1.52105,3457800000.0
2009-07-01 20:35:00,1.52105,1.5213,1.5208,1.521,1321800001.0
2009-07-01 20:40:00,1.521,1.52135,1.52085,1.52115,1205200001.0
2009-07-01 20:45:00,1.52115,1.52125,1.5207,1.521,648800000.0
2009-07-01 20:50:00,1.521,1.5211,1.52065,1.52075,574199999.0
2009-07-01 20:55:00,1.5208,1.5213,1.5205,1.5205,1507400003.0
2009-07-01 21:00:00,1.5205,1.5211,1.5205,1.521,458400000.0
2009-07-01 21:05:00,1.521,1.5211,1.5207,1.5209,535600001.0
2009-07-01 21:10:00,1.5209,1.521,1.5203,1.5203,683800001.0
2009-07-01 21:15:00,1.5203,1.521,1.5202,1.5203,823400000.0
2009-07-01 21:20:00,1.52035,1.5208,1.5203,1.5207,790800000.0
2009-07-01 21:25:00,1.5206,1.52105,1.52035,1.52075,464000000.0
2009-07-01 21:30:00,1.5207,1.5209,1.5204,1.52045,340600000.0
2009-07-01 21:35:00,1.5205,1.52095,1.5205,1.5207,364400000.0
2009-07-01 21:40:00,1.52065,1.521,1.5206,1.5207,739200002.0
2009-07-01 21:45:00,1.5207,1.5208,1.5206,1.52065,319400000.0
2009-07-01 21:50:00,1.52065,1.52085,1.5206,1.52065,701600002.0
2009-07-01 21:55:00,1.5207,1.5207,1.51995,1.52005,392400001.0
2009-07-01 22:00:00,1.5202,1.5209,1.52015,1.52065,248600001.0
2009-07-01 22:05:00,1.5207,1.5207,1.5202,1.5205,237800001.0
2009-07-01 22:10:00,1.5205,1.5205,1.52035,1.52035,326640000.0
2009-07-01 22:15:00,1.5204,1.52085,1.5204,1.5207,717600001.0
2009-07-01 22:20:00,1.52075,1.52075,1.52032,1.52035,514960002.0
2009-07-01 22:25:00,1.52035,1.5205,1.52035,1.52045,151110000.0
2009-07-01 22:30:00,1.52045,1.52085,1.52035,1.5206,235810000.0
2009-07-01 22:35:00,1.5206,1.52065,1.51995,1.52015,344600001.0
2009-07-01 22:40:00,1.52015,1.52115,1.51995,1.5203,777800004.0
2009-07-01 22:45:00,1.5203,1.5205,1.5202,1.5205,276020000.0
2009-07-01 22:50:00,1.5205,1.52065,1.5198,1.5202,184900000.0
2009-07-01 22:55:00,1.5202,1.52035,1.51985,1.52035,47300000.0
2009-07-01 23:00:00,1.52025,1.52045,1.51998,1.5201,76800000.0
2009-07-01 23:05:00,1.5201,1.5203,1.52,1.52005,92800000.0
2009-07-01 23:10:00,1.52,1.52055,1.51982,1.52055,603200000.0
2009-07-01 23:15:00,1.52055,1.52055,1.5199,1.5199,37800000.0
2009-07-01 23:20:00,1.51995,1.52025,1.51995,1.52015,25000000.0
2009-07-01 23:25:00,1.52015,1.52015,1.51995,1.52005,27200000.0
2009-07-01 23:30:00,1.5203,1.52035,1.5203,1.5203,62600000.0
2009-07-01 23:35:00,1.5203,1.52045,1.5202,1.52025,85600001.0
2009-07-01 23:40:00,1.52025,1.52035,1.52,1.52015,558400001.0
2009-07-01 23:45:00,1.52015,1.5205,1.52002,1.52025,436200001.0
2009-07-01 23:50:00,1.52025,1.5208,1.52025,1.52035,128400000.0
2009-07-01 23:55:00,1.52035,1.5204,1.52025,1.5204,32800000.0
2009-07-02 00:00:00,1.52035,1.5205,1.5202,1.5202,254820000.0
2009-07-02 00:05:00,1.5202,1.5203,1.5202,1.52025,122260000.0
2009-07-02 00:10:00,1.52025,1.52045,1.52025,1.5203,111180000.0
2009-07-02 00:15:00,1.5203,1.52035,1.52025,1.52035,208000000.0
2009-07-02 00:20:00,1.52035,1.52035,1.51989,1.52035,472300000.0
2009-07-02 00:25:00,1.5203,1.5205,1.52025,1.52025,4234690000.0
2009-07-02 00:30:00,1.52025,1.5203,1.52025,1.52025,6332100000.0
2009-07-02 00:35:00,1.52025,1.5204,1.52025,1.52025,2538580000.0
2009-07-02 00:40:00,1.52025,1.52025,1.52005,1.52015,57670000.0
2009-07-02 00:45:00,1.5202,1.52055,1.51995,1.52045,265400000.0
2009-07-02 00:50:00,1.51993,1.52045,1.51993,1.52035,220090000.0
2009-07-02 00:55:00,1.52025,1.52065,1.51995,1.52005,651930000.0
2009-07-02 01:00:00,1.52005,1.52025,1.52005,1.52015,661800000.0
2009-07-02 01:05:00,1.52015,1.52015,1.52005,1.5201,57600000.0
2009-07-02 01:10:00,1.52015,1.5203,1.5201,1.5201,95600000.0
2009-07-02 01:15:00,1.52015,1.52045,1.5201,1.5203,345400000.0
2009-07-02 01:20:00,1.5203,1.5206,1.52015,1.52045,1023000000.0
2009-07-02 01:25:00,1.52045,1.52075,1.52035,1.5206,1176000000.0
2009-07-02 01:30:00,1.5205,1.5205,1.52005,1.5202,1186600000.0
2009-07-02 01:35:00,1.52015,1.5202,1.51953,1.51953,412000000.0
2009-07-02 01:40:00,1.51975,1.5202,1.51971,1.51991,661200000.0
2009-07-02 01:45:00,1.52015,1.5204,1.52015,1.52023,241800000.0
2009-07-02 01:50:00,1.52035,1.5204,1.51987,1.51998,356600000.0
2009-07-02 01:55:00,1.52035,1.52055,1.52002,1.5204,542799995.0
2009-07-02 02:00:00,1.5204,1.5205,1.5204,1.5205,90800000.0
2009-07-02 02:05:00,1.5204,1.5205,1.51995,1.52033,455680000.0
2009-07-02 02:10:00,1.5204,1.52065,1.5204,1.52045,313000000.0
2009-07-02 02:15:00,1.5204,1.52055,1.5204,1.5205,492400000.0
2009-07-02 02:20:00,1.52055,1.52055,1.52015,1.5204,642100000.0
2009-07-02 02:25:00,1.5204,1.5206,1.52015,1.52045,509700000.0
2009-07-02 02:30:00,1.52045,1.5206,1.5204,1.5204,718600000.0
2009-07-02 02:35:00,1.52045,1.5205,1.52025,1.5204,413200000.0
2009-07-02 02:40:00,1.52035,1.52055,1.5202,1.52045,421900001.0
2009-07-02 02:45:00,1.52055,1.5207,1.52,1.5204,1248999998.0
2009-07-02 02:50:00,1.5204,1.5206,1.5202,1.5202,680600000.0
2009-07-02 02:55:00,1.52025,1.52055,1.52015,1.5203,740400000.0
2009-07-02 03:00:00,1.52025,1.52035,1.51975,1.52,1113400000.0
2009-07-02 03:05:00,1.52005,1.52035,1.52,1.5201,333100000.0
2009-07-02 03:10:00,1.5201,1.5201,1.5201,1.5201,3100000.0
2009-07-02 03:15:00,1.5201,1.52025,1.5201,1.5202,304080000.0
2009-07-02 03:20:00,1.52015,1.5203,1.5201,1.5202,409900000.0
2009-07-02 03:25:00,1.5202,1.5203,1.5202,1.5202,305800000.0
2009-07-02 03:30:00,1.5202,1.5206,1.52015,1.5205,600000001.0
2009-07-02 03:35:00,1.5205,1.5206,1.5204,1.5206,343000001.0
2009-07-02 03:40:00,1.5206,1.52065,1.5204,1.5205,184600001.0
2009-07-02 03:45:00,1.5205,1.52075,1.5204,1.5206,922300000.0
2009-07-02 03:50:00,1.5205,1.5207,1.5201,1.5204,363700000.0
2009-07-02 03:55:00,1.5204,1.5204,1.52015,1.5202,552400000.0
2009-07-02 04:00:00,1.5202,1.52035,1.52015,1.5202,779999999.0
2009-07-02 04:05:00,1.5202,1.52045,1.52008,1.52025,617270000.0
2009-07-02 04:10:00,1.5203,1.5204,1.52015,1.5204,775000000.0
2009-07-02 04:15:00,1.5204,1.52045,1.52015,1.5202,1099200000.0
2009-07-02 04:20:00,1.5202,1.52035,1.52,1.52,961020000.0
2009-07-02 04:25:00,1.52,1.52015,1.5199,1.52,573400000.0
2009-07-02 04:30:00,1.52,1.5202,1.51995,1.52005,777800000.0
2009-07-02 04:35:00,1.52005,1.5205,1.52,1.52025,497600000.0
2009-07-02 04:40:00,1.5203,1.5203,1.5202,1.5202,217000000.0
2009-07-02 04:45:00,1.5202,1.5202,1.51943,1.51975,189800000.0
2009-07-02 04:50:00,1.52,1.52,1.5199,1.5199,68800000.0
2009-07-02 04:55:00,1.5199,1.5201,1.5199,1.5201,179600000.0
2009-07-02 05:00:00,1.5201,1.5202,1.51995,1.52015,285800000.0
2009-07-02 05:05:00,1.52015,1.52015,1.51975,1.51995,966000000.0
2009-07-02 05:10:00,1.51995,1.51995,1.5198,1.5199,253400000.0
2009-07-02 05:15:00,1.5199,1.5199,1.51955,1.51965,1088500001.0
2009-07-02 05:20:00,1.51965,1.51975,1.51965,1.51965,371400000.0
2009-07-02 05:25:00,1.51965,1.5197,1.51955,1.5196,164050000.0
2009-07-02 05:30:00,1.5196,1.51985,1.5196,1.5197,150200000.0
2009-07-02 05:35:00,1.5197,1.5198,1.51965,1.5197,94200000.0
2009-07-02 05:40:00,1.51965,1.5197,1.5193,1.5193,248250000.0
2009-07-02 05:45:00,1.5193,1.5195,1.5193,1.5195,119200000.0
2009-07-02 05:50:00,1.5195,1.5195,1.51905,1.5193,366800000.0
2009-07-02 05:55:00,1.5193,1.5197,1.5193,1.5197,199800000.0
2009-07-02 06:00:00,1.5197,1.5197,1.51955,1.51965,106000000.0
2009-07-02 06:05:00,1.51965,1.51965,1.51945,1.5195,83400000.0
2009-07-02 06:10:00,1.5195,1.51985,1.5194,1.5197,802400000.0
2009-07-02 06:15:00,1.5197,1.5198,1.5196,1.5196,592200000.0
2009-07-02 06:20:00,1.5196,1.51965,1.51936,1.51957,231400000.0
2009-07-02 06:25:00,1.51965,1.51975,1.51965,1.51965,47400000.0
2009-07-02 06:30:00,1.51965,1.5198,1.51965,1.5197,142800000.0
2009-07-02 06:35:00,1.51975,1.5198,1.51965,1.51965,188800000.0
2009-07-02 06:40:00,1.51975,1.51975,1.5196,1.5197,55000000.0
2009-07-02 06:45:00,1.5197,1.51985,1.51965,1.51975,84000000.0
2009-07-02 06:50:00,1.51975,1.5198,1.5196,1.51975,288200000.0
2009-07-02 06:55:00,1.51975,1.51975,1.5194,1.5195,651000000.0
2009-07-02 07:00:00,1.51945,1.5196,1.5193,1.51945,362600000.0
2009-07-02 07:05:00,1.51945,1.51985,1.5194,1.51945,345999999.0
2009-07-02 07:10:00,1.5195,1.51965,1.5195,1.51955,73200000.0
2009-07-02 07:15:00,1.51955,1.52005,1.51955,1.51985,288400000.0
2009-07-02 07:20:00,1.5199,1.52015,1.51975,1.51985,686600000.0
2009-07-02 07:25:00,1.51985,1.52005,1.51985,1.52005,268800000.0
2009-07-02 07:30:00,1.52005,1.52045,1.51995,1.52025,625399999.0
2009-07-02 07:35:00,1.52025,1.52035,1.5198,1.51995,564400000.0
2009-07-02 07:40:00,1.52,1.5202,1.51985,1.5202,403400000.0
2009-07-02 07:45:00,1.5201,1.5201,1.5197,1.51985,643800000.0
2009-07-02 07:50:00,1.52,1.52035,1.52,1.52025,442000000.0
2009-07-02 07:55:00,1.52025,1.52045,1.52025,1.52025,502000000.0
2009-07-02 08:00:00,1.52025,1.52055,1.52025,1.5205,496600000.0
2009-07-02 08:05:00,1.52055,1.52055,1.5202,1.5203,849000001.0
2009-07-02 08:10:00,1.5203,1.52045,1.52025,1.52035,504200000.0
2009-07-02 08:15:00,1.52035,1.5205,1.52025,1.5204,551600000.0
2009-07-02 08:20:00,1.5204,1.5205,1.5203,1.52035,319200000.0
2009-07-02 08:25:00,1.5203,1.52055,1.5203,1.5204,540600000.0
2009-07-02 08:30:00,1.5204,1.52085,1.5204,1.52055,187200000.0
2009-07-02 08:35:00,1.52055,1.521,1.52055,1.52065,674900000.0
2009-07-02 08:40:00,1.5207,1.52115,1.5206,1.52095,540200000.0
2009-07-02 08:45:00,1.521,1.52125,1.52085,1.52125,926600000.0
2009-07-02 08:50:00,1.5213,1.52165,1.52115,1.52145,923499999.0
2009-07-02 08:55:00,1.52125,1.52155,1.52115,1.5213,1555600000.0
2009-07-02 09:00:00,1.52125,1.5216,1.52125,1.5215,1462600000.0
2009-07-02 09:05:00,1.5215,1.5217,1.5214,1.52145,758200000.0
2009-07-02 09:10:00,1.5215,1.5217,1.5213,1.52135,700400000.0
2009-07-02 09:15:00,1.52135,1.52135,1.5207,1.52105,1100200000.0
2009-07-02 09:20:00,1.52105,1.5213,1.5208,1.52085,1162000000.0
2009-07-02 09:25:00,1.5209,1.5216,1.52065,1.5212,1300599999.0
2009-07-02 09:30:00,1.5212,1.5213,1.52085,1.5209,1671899997.0
2009-07-02 09:35:00,1.5209,1.5215,1.5199,1.5201,1774010001.0
2009-07-02 09:40:00,1.5201,1.5205,1.51965,1.52025,1118089994.0
2009-07-02 09:45:00,1.52025,1.5204,1.51945,1.5196,1323300000.0
2009-07-02 09:50:00,1.5196,1.52445,1.5195,1.5228,2356100005.0
2009-07-02 09:55:00,1.52275,1.52425,1.52275,1.52365,1391999998.0
2009-07-02 10:00:00,1.52365,1.524,1.52325,1.5233,1738100004.0
2009-07-02 10:05:00,1.5233,1.5235,1.5231,1.5233,1873199999.0
2009-07-02 10:10:00,1.52335,1.52345,1.523,1.52305,1637699999.0
2009-07-02 10:15:00,1.5229,1.52305,1.52255,1.5229,1165000000.0
2009-07-02 10:20:00,1.5229,1.5233,1.52275,1.523,880400002.0
2009-07-02 10:25:00,1.523,1.524,1.52295,1.5238,648200000.0
2009-07-02 10:30:00,1.5238,1.52385,1.5232,1.52355,1562000000.0
2009-07-02 10:35:00,1.52355,1.5236,1.52305,1.52315,874800000.0
2009-07-02 10:40:00,1.5231,1.52335,1.5228,1.523,889600000.0
2009-07-02 10:45:00,1.523,1.52315,1.5228,1.5228,774599997.0
2009-07-02 10:50:00,1.5228,1.52325,1.5228,1.52295,1137700005.0
2009-07-02 10:55:00,1.52295,1.52335,1.5229,1.5233,1233400000.0
2009-07-02 11:00:00,1.5234,1.52365,1.52305,1.52325,1584199997.0
2009-07-02 11:05:00,1.5233,1.52335,1.5228,1.52295,766400000.0
2009-07-02 11:10:00,1.5229,1.5232,1.5228,1.5231,1224800000.0
2009-07-02 11:15:00,1.52315,1.5234,1.5229,1.5232,1450600000.0
2009-07-02 11:20:00,1.5232,1.52335,1.523,1.5231,651400000.0
2009-07-02 11:25:00,1.5231,1.5232,1.523,1.52315,725200000.0
2009-07-02 11:30:00,1.5231,1.52325,1.523,1.5231,917000001.0
2009-07-02 11:35:00,1.52315,1.5233,1.52305,1.5232,897200000.0
2009-07-02 11:40:00,1.5232,1.5234,1.52305,1.5234,2029600011.0
2009-07-02 11:45:00,1.5234,1.5243,1.52335,1.524,1719700003.0
2009-07-02 11:50:00,1.524,1.52405,1.5237,1.5238,1421199992.0
2009-07-02 11:55:00,1.5238,1.5241,1.5237,1.5238,708000001.0
2009-07-02 12:00:00,1.5238,1.5244,1.5238,1.52435,1470900008.0
2009-07-02 12:05:00,1.5244,1.5246,1.5241,1.5241,1612800002.0
2009-07-02 12:10:00,1.5242,1.5246,1.5242,1.5244,1109600000.0
2009-07-02 12:15:00,1.5244,1.5246,1.5242,1.5243,846800001.0
2009-07-02 12:20:00,1.5243,1.5245,1.5241,1.5242,1390800000.0
2009-07-02 12:25:00,1.5242,1.5244,1.5241,1.5244,2156999998.0
2009-07-02 12:30:00,1.5244,1.5245,1.52395,1.52395,1488200000.0
2009-07-02 12:35:00,1.524,1.5241,1.5239,1.52395,936900000.0
2009-07-02 12:40:00,1.52395,1.524,1.5239,1.5239,917800000.0
2009-07-02 12:45:00,1.52395,1.52425,1.52365,1.524,1285599999.0
2009-07-02 12:50:00,1.524,1.5241,1.5238,1.5238,1031400000.0
2009-07-02 12:55:00,1.5238,1.5239,1.5236,1.5238,812400000.0
2009-07-02 13:00:00,1.5238,1.5246,1.5237,1.52445,2018600001.0
2009-07-02 13:05:00,1.5244,1.5245,1.5242,1.5242,989000001.0
2009-07-02 13:10:00,1.5242,1.5244,1.5237,1.5242,2201100001.0
2009-07-02 13:15:00,1.5242,1.5244,1.5242,1.5242,1858699999.0
2009-07-02 13:20:00,1.5242,1.52445,1.5236,1.5236,1178600001.0
2009-07-02 13:25:00,1.5236,1.5238,1.52345,1.5236,1255800000.0
2009-07-02 13:30:00,1.5236,1.5237,1.52345,1.5235,678999999.0
2009-07-02 13:35:00,1.5235,1.5238,1.52345,1.5237,920200000.0
2009-07-02 13:40:00,1.5237,1.5239,1.52355,1.5238,664000005.0
2009-07-02 13:45:00,1.5238,1.5242,1.5234,1.5236,816200000.0
2009-07-02 13:50:00,1.52355,1.5239,1.5235,1.52375,780000000.0
2009-07-02 13:55:00,1.52375,1.5239,1.5236,1.5237,920600000.0
2009-07-02 14:00:00,1.5237,1.524,1.52355,1.5239,739600000.0
2009-07-02 14:05:00,1.5239,1.5241,1.5237,1.52375,1341800000.0
2009-07-02 14:10:00,1.52375,1.52395,1.5235,1.52355,1961999999.0
2009-07-02 14:15:00,1.52355,1.5238,1.52345,1.52345,1275600000.0
2009-07-02 14:20:00,1.52345,1.5237,1.5233,1.5235,1362800000.0
2009-07-02 14:25:00,1.5235,1.5236,1.52295,1.52305,878400001.0
2009-07-02 14:30:00,1.52305,1.524,1.5228,1.5233,1585200000.0
2009-07-02 14:35:00,1.5233,1.5233,1.5215,1.52195,1348900000.0
2009-07-02 14:40:00,1.5219,1.5224,1.5216,1.522,1786800002.0
2009-07-02 14:45:00,1.522,1.5224,1.522,1.5222,1470100000.0
2009-07-02 14:50:00,1.5222,1.52235,1.522,1.5222,1813800002.0
2009-07-02 14:55:00,1.5222,1.52235,1.522,1.5221,1528100002.0
2009-07-02 15:00:00,1.5221,1.5222,1.52155,1.5218,1450799999.0
2009-07-02 15:05:00,1.5218,1.522,1.52165,1.52185,891200000.0
2009-07-02 15:10:00,1.5219,1.52235,1.52175,1.5218,1621800000.0
2009-07-02 15:15:00,1.52175,1.52175,1.5212,1.5216,2135270000.0
2009-07-02 15:20:00,1.5216,1.5217,1.5213,1.5216,1156200002.0
2009-07-02 15:25:00,1.5216,1.5217,1.5213,1.5216,926000000.0
2009-07-02 15:30:00,1.5216,1.5218,1.52135,1.5217,1446400000.0
2009-07-02 15:35:00,1.5217,1.5217,1.5212,1.5212,3186729995.0
2009-07-02 15:40:00,1.5212,1.52125,1.52075,1.52095,1762639998.0
2009-07-02 15:45:00,1.5209,1.5211,1.5205,1.52055,2399900002.0
2009-07-02 15:50:00,1.52055,1.5207,1.52025,1.5206,2430199997.0
2009-07-02 15:55:00,1.5206,1.521,1.5205,1.52075,1620000001.0
2009-07-02 16:00:00,1.5207,1.5213,1.5205,1.5209,1870800002.0
2009-07-02 16:05:00,1.5209,1.521,1.5205,1.5206,1419200000.0
2009-07-02 16:10:00,1.5206,1.5206,1.51965,1.51995,2144520000.0
2009-07-02 16:15:00,1.52,1.5207,1.52,1.5205,1395000000.0
2009-07-02 16:20:00,1.5205,1.52065,1.52005,1.52025,1810800000.0
2009-07-02 16:25:00,1.5203,1.5206,1.5202,1.5203,1756400000.0
2009-07-02 16:30:00,1.52035,1.52045,1.5198,1.5204,1736399999.0
2009-07-02 16:35:00,1.52045,1.5206,1.5202,1.52045,1149200000.0
2009-07-02 16:40:00,1.5205,1.52055,1.52025,1.5203,1091800000.0
2009-07-02 16:45:00,1.5203,1.52045,1.52,1.5202,1213799999.0
2009-07-02 16:50:00,1.52015,1.5205,1.52005,1.5203,1606299999.0
2009-07-02 16:55:00,1.5203,1.52035,1.51965,1.5199,1796799997.0
2009-07-02 17:00:00,1.51985,1.52025,1.5198,1.5199,1396200000.0
2009-07-02 17:05:00,1.5199,1.52,1.51905,1.51915,1529800000.0
2009-07-02 17:10:00,1.5192,1.51945,1.519,1.519,1594399998.0
2009-07-02 17:15:00,1.519,1.5191,1.5185,1.51855,1150480000.0
2009-07-02 17:20:00,1.51855,1.51885,1.5185,1.51865,1318000000.0
2009-07-02 17:25:00,1.51865,1.51895,1.51865,1.51875,1465000000.0
2009-07-02 17:30:00,1.5189,1.51935,1.5188,1.51915,1898999999.0
2009-07-02 17:35:00,1.5192,1.5192,1.5185,1.5191,1417600000.0
2009-07-02 17:40:00,1.519,1.51925,1.5189,1.519,984700000.0
2009-07-02 17:45:00,1.51895,1.51915,1.51835,1.519,2464200003.0
2009-07-02 17:50:00,1.519,1.5191,1.51875,1.51895,1389200001.0
2009-07-02 17:55:00,1.5189,1.51915,1.51865,1.519,1528199999.0
2009-07-02 18:00:00,1.519,1.519,1.5185,1.51875,1124999999.0
2009-07-02 18:05:00,1.51875,1.5189,1.5186,1.5187,1019200000.0
2009-07-02 18:10:00,1.5187,1.5189,1.5185,1.51885,735000001.0
2009-07-02 18:15:00,1.5189,1.51935,1.51885,1.5193,878400000.0
2009-07-02 18:20:00,1.5193,1.51945,1.51885,1.51925,879600000.0
2009-07-02 18:25:00,1.51925,1.51995,1.51925,1.51945,1269400000.0
2009-07-02 18:30:00,1.5195,1.5197,1.519,1.519,1504800000.0
2009-07-02 18:35:00,1.519,1.519,1.51885,1.519,619200000.0
2009-07-02 18:40:00,1.519,1.519,1.51845,1.5189,1025999999.0
2009-07-02 18:45:00,1.5189,1.51895,1.51865,1.5188,302800000.0
2009-07-02 18:50:00,1.5188,1.51895,1.51865,1.5189,800800000.0
2009-07-02 18:55:00,1.51885,1.5189,1.51865,1.51875,831800000.0
2009-07-02 19:00:00,1.5188,1.51895,1.51865,1.51875,442000000.0
2009-07-02 19:05:00,1.51875,1.5188,1.51865,1.5187,747600000.0
2009-07-02 19:10:00,1.5187,1.5187,1.51825,1.51825,1032200006.0
2009-07-02 19:15:00,1.51825,1.51825,1.51795,1.5181,1157330006.0
2009-07-02 19:20:00,1.5181,1.51835,1.518,1.518,1003400000.0
2009-07-02 19:25:00,1.51805,1.51815,1.51795,1.51805,1538850000.0
2009-07-02 19:30:00,1.51805,1.5182,1.5178,1.5179,1112520000.0
2009-07-02 19:35:00,1.5179,1.5181,1.5178,1.51805,856790000.0
2009-07-02 19:40:00,1.51805,1.51825,1.5179,1.51815,720800000.0
2009-07-02 19:45:00,1.51815,1.51835,1.51795,1.51815,1182999999.0
2009-07-02 19:50:00,1.51815,1.51825,1.51795,1.51805,763000001.0
2009-07-02 19:55:00,1.51805,1.5182,1.5179,1.51815,477200000.0
2009-07-02 20:00:00,1.51815,1.5182,1.51795,1.5181,401200000.0
2009-07-02 20:05:00,1.5181,1.5182,1.51795,1.51805,356000000.0
2009-07-02 20:10:00,1.51805,1.5182,1.51805,1.5182,335200000.0
2009-07-02 20:15:00,1.5182,1.51825,1.51805,1.51805,1468000000.0
2009-07-02 20:20:00,1.5181,1.51825,1.51805,1.5182,1164600000.0
2009-07-02 20:25:00,1.51815,1.5183,1.51805,1.5182,476000000.0
2009-07-02 20:30:00,1.51815,1.5182,1.51815,1.5182,405000000.0
2009-07-02 20:35:00,1.51815,1.51825,1.51779,1.5182,176800000.0
2009-07-02 20:40:00,1.51815,1.5182,1.51785,1.51795,83300000.0
2009-07-02 20:45:00,1.51795,1.5181,1.5178,1.51785,300910000.0
2009-07-02 20:50:00,1.5179,1.51805,1.5178,1.51795,185000000.0
2009-07-02 20:55:00,1.51795,1.5181,1.51795,1.51795,311200000.0
2009-07-02 21:00:00,1.51795,1.5181,1.51795,1.518,343000000.0
2009-07-02 21:05:00,1.51795,1.5182,1.51795,1.51805,357600000.0
2009-07-02 21:10:00,1.5181,1.5182,1.518,1.518,145200000.0
2009-07-02 21:15:00,1.51795,1.51815,1.51795,1.5181,224000000.0
2009-07-02 21:20:00,1.518,1.518,1.5179,1.51795,333200000.0
2009-07-02 21:25:00,1.51795,1.5181,1.5178,1.5178,620930000.0
2009-07-02 21:30:00,1.5178,1.5179,1.5178,1.5178,462550000.0
2009-07-02 21:35:00,1.5178,1.5178,1.51755,1.51775,209140000.0
2009-07-02 21:40:00,1.51775,1.518,1.51765,1.51785,160000000.0
2009-07-02 21:45:00,1.51785,1.51815,1.51785,1.51795,233800000.0
2009-07-02 21:50:00,1.51795,1.5181,1.51775,1.5178,150200000.0
2009-07-02 21:55:00,1.5179,1.5181,1.5178,1.5178,240800000.0
2009-07-02 22:00:00,1.5178,1.5181,1.5177,1.5178,294800000.0
2009-07-02 22:05:00,1.5177,1.5179,1.51755,1.5178,163000000.0
2009-07-02 22:10:00,1.51775,1.51845,1.51775,1.5182,365800000.0
2009-07-02 22:15:00,1.51815,1.51855,1.5178,1.5182,1200000001.0
2009-07-02 22:20:00,1.5182,1.51865,1.5181,1.5185,1564400000.0
2009-07-02 22:25:00,1.5185,1.51895,1.51835,1.5188,1784300001.0
2009-07-02 22:30:00,1.5188,1.5188,1.5185,1.51865,397000000.0
2009-07-02 22:35:00,1.51865,1.5187,1.5183,1.51855,736800000.0
2009-07-02 22:40:00,1.51855,1.51855,1.5183,1.51835,339400000.0
2009-07-02 22:45:00,1.51825,1.51845,1.51791,1.51805,323100000.0
2009-07-02 22:50:00,1.51825,1.51845,1.518,1.51835,264000000.0
2009-07-02 22:55:00,1.5184,1.51845,1.5183,1.5184,46200000.0
2009-07-02 23:00:00,1.51835,1.51895,1.51808,1.51831,395600000.0
2009-07-02 23:05:00,1.518,1.5185,1.51795,1.5185,26400000.0
2009-07-02 23:10:00,1.5184,1.5185,1.5178,1.51806,615800000.0
2009-07-02 23:15:00,1.51824,1.5184,1.51799,1.5182,305800000.0
2009-07-02 23:20:00,1.51801,1.5184,1.5174,1.51755,834800000.0
2009-07-02 23:25:00,1.5177,1.52,1.51735,1.51885,1140710000.0
2009-07-02 23:30:00,1.5188,1.51905,1.51785,1.51795,318080000.0
2009-07-02 23:35:00,1.518,1.51885,1.51785,1.51885,107880000.0
2009-07-02 23:40:00,1.5188,1.5191,1.51785,1.51815,159950000.0
2009-07-02 23:45:00,1.51825,1.51825,1.51745,1.51765,292870000.0
2009-07-02 23:50:00,1.51765,1.5186,1.51755,1.51775,298600000.0
2009-07-02 23:55:00,1.5178,1.51885,1.51775,1.5182,163800000.0
2009-07-03 00:00:00,1.5182,1.5185,1.51755,1.5178,731400000.0
2009-07-03 00:05:00,1.5178,1.5184,1.51755,1.5182,171400000.0
2009-07-03 00:10:00,1.51825,1.5185,1.51805,1.5182,488000001.0
2009-07-03 00:15:00,1.5182,1.5182,1.5177,1.5177,396200000.0
2009-07-03 00:20:00,1.5177,1.51795,1.5177,1.51775,546960000.0
2009-07-03 00:25:00,1.5178,1.51795,1.51775,1.5179,100800000.0
2009-07-03 00:30:00,1.5179,1.518,1.51785,1.51785,49800000.0
2009-07-03 00:35:00,1.51785,1.5181,1.5178,1.51795,179400000.0
2009-07-03 00:40:00,1.518,1.51815,1.5179,1.518,142000000.0
2009-07-03 00:45:00,1.518,1.518,1.5177,1.5178,166600000.0
2009-07-03 00:50:00,1.5178,1.5179,1.5177,1.51785,146000000.0
2009-07-03 00:55:00,1.5179,1.518,1.5177,1.51795,136000000.0
2009-07-03 01:00:00,1.51795,1.51835,1.5179,1.5183,514200000.0
2009-07-03 01:05:00,1.5183,1.51835,1.51789,1.51789,372800000.0
2009-07-03 01:10:00,1.5183,1.51845,1.51775,1.5178,618400000.0
2009-07-03 01:15:00,1.5178,1.51825,1.51775,1.5181,674600000.0
2009-07-03 01:20:00,1.5181,1.51815,1.51795,1.51805,669400000.0
2009-07-03 01:25:00,1.51805,1.51825,1.51795,1.51815,228400000.0
2009-07-03 01:30:00,1.51717,1.51825,1.51717,1.51782,382000000.0
2009-07-03 01:35:00,1.51825,1.5183,1.5181,1.5182,449000000.0
2009-07-03 01:40:00,1.5182,1.5182,1.51805,1.51805,720200000.0
2009-07-03 01:45:00,1.5181,1.5181,1.51795,1.518,661400000.0
2009-07-03 01:50:00,1.518,1.5181,1.51795,1.518,416199999.0
2009-07-03 01:55:00,1.518,1.51805,1.51795,1.518,703000000.0
2009-07-03 02:00:00,1.518,1.51815,1.51795,1.518,720199999.0
2009-07-03 02:05:00,1.518,1.51835,1.51795,1.51815,1471400003.0
2009-07-03 02:10:00,1.5182,1.5182,1.518,1.518,434000000.0
2009-07-03 02:15:00,1.518,1.518,1.51775,1.5179,380400000.0
2009-07-03 02:20:00,1.5179,1.5179,1.5177,1.5177,263000000.0
2009-07-03 02:25:00,1.51775,1.51805,1.51775,1.518,372400000.0
2009-07-03 02:30:00,1.518,1.51815,1.5179,1.518,428200000.0
2009-07-03 02:35:00,1.518,1.51805,1.5178,1.51805,131800000.0
2009-07-03 02:40:00,1.51805,1.51805,1.5179,1.518,148400000.0
2009-07-03 02:45:00,1.518,1.51805,1.51795,1.51795,198800000.0
2009-07-03 02:50:00,1.518,1.5182,1.5179,1.5181,477600000.0
2009-07-03 02:55:00,1.5181,1.51835,1.518,1.51805,499400000.0
2009-07-03 03:00:00,1.5181,1.5181,1.5179,1.51795,233200000.0
2009-07-03 03:05:00,1.51795,1.51805,1.5179,1.51805,230400000.0
2009-07-03 03:10:00,1.51805,1.51815,1.51785,1.518,394400000.0
2009-07-03 03:15:00,1.518,1.5184,1.5179,1.5183,503600000.0
2009-07-03 03:20:00,1.51825,1.5183,1.51795,1.5183,202200000.0
2009-07-03 03:25:00,1.5183,1.51855,1.51815,1.5184,883200000.0
2009-07-03 03:30:00,1.5184,1.5184,1.5178,1.5181,1068200001.0
2009-07-03 03:35:00,1.5181,1.51835,1.5181,1.51835,1616399998.0
2009-07-03 03:40:00,1.51835,1.51855,1.5183,1.5184,1189399997.0
2009-07-03 03:45:00,1.51845,1.5186,1.51835,1.5186,158400000.0
2009-07-03 03:50:00,1.5186,1.5192,1.5186,1.51865,845200000.0
2009-07-03 03:55:00,1.51865,1.519,1.51855,1.51865,979600000.0
2009-07-03 04:00:00,1.51865,1.5188,1.5186,1.51865,938000000.0
2009-07-03 04:05:00,1.51865,1.5188,1.51855,1.5187,637200000.0
2009-07-03 04:10:00,1.51855,1.51885,1.5184,1.51885,620800000.0
2009-07-03 04:15:00,1.51885,1.519,1.51875,1.519,597600000.0
2009-07-03 04:20:00,1.51895,1.5192,1.5189,1.5189,926600000.0
2009-07-03 04:25:00,1.5189,1.51905,1.51865,1.519,1598800002.0
2009-07-03 04:30:00,1.51895,1.5191,1.51875,1.5191,294000000.0
2009-07-03 04:35:00,1.5191,1.5191,1.519,1.51905,1020399999.0
2009-07-03 04:40:00,1.51905,1.5192,1.51905,1.5191,4382400000.0
2009-07-03 04:45:00,1.5191,1.51925,1.51905,1.5191,1531800000.0
2009-07-03 04:50:00,1.5191,1.5192,1.51905,1.5191,4181400000.0
2009-07-03 04:55:00,1.5191,1.5191,1.51905,1.51905,2327600000.0
2009-07-03 05:00:00,1.51905,1.51905,1.51895,1.519,1490600000.0
2009-07-03 05:05:00,1.51895,1.5192,1.51885,1.5189,768800001.0
2009-07-03 05:10:00,1.5189,1.519,1.51885,1.5189,265200000.0
2009-07-03 05:15:00,1.5189,1.5191,1.5189,1.51895,657800000.0
2009-07-03 05:20:00,1.51895,1.519,1.51865,1.51875,697400000.0
2009-07-03 05:25:00,1.5188,1.5188,1.51827,1.51837,428800000.0
2009-07-03 05:30:00,1.51865,1.51895,1.51865,1.5189,450800000.0
2009-07-03 05:35:00,1.5189,1.51915,1.51885,1.51895,1217600000.0
2009-07-03 05:40:00,1.51895,1.51905,1.5188,1.5189,1233400001.0
2009-07-03 05:45:00,1.519,1.51915,1.51895,1.5191,2268000000.0
2009-07-03 05:50:00,1.51905,1.51925,1.51895,1.51915,3677600000.0
2009-07-03 05:55:00,1.51915,1.51915,1.51885,1.51895,1731000000.0
2009-07-03 06:00:00,1.51895,1.519,1.51865,1.51875,1065600000.0
2009-07-03 06:05:00,1.51875,1.5188,1.5187,1.51875,406000001.0
2009-07-03 06:10:00,1.51875,1.51895,1.5186,1.51895,1107400000.0
2009-07-03 06:15:00,1.51885,1.5192,1.51885,1.5191,2405999994.0
2009-07-03 06:20:00,1.5191,1.51925,1.519,1.51915,5057800001.0
2009-07-03 06:25:00,1.51915,1.51945,1.5188,1.51885,3073599953.0
2009-07-03 06:30:00,1.51885,1.5192,1.51885,1.51905,946800000.0
2009-07-03 06:35:00,1.51905,1.5193,1.51885,1.5192,1417000000.0
2009-07-03 06:40:00,1.5192,1.51925,1.519,1.51915,1026000000.0
2009-07-03 06:45:00,1.51915,1.51915,1.51905,1.51905,448200000.0
2009-07-03 06:50:00,1.51905,1.51915,1.5189,1.5191,1142000000.0
2009-07-03 06:55:00,1.51905,1.5191,1.519,1.519,314400000.0
2009-07-03 07:00:00,1.519,1.51915,1.51895,1.5191,637799998.0
2009-07-03 07:05:00,1.5191,1.5193,1.51905,1.5191,734000001.0
2009-07-03 07:10:00,1.51915,1.5192,1.51905,1.51905,748800001.0
2009-07-03 07:15:00,1.51905,1.5191,1.519,1.51905,203000000.0
2009-07-03 07:20:00,1.51905,1.5192,1.51905,1.5191,310200000.0
2009-07-03 07:25:00,1.5191,1.5192,1.5187,1.51875,344400000.0
2009-07-03 07:30:00,1.51875,1.5189,1.51875,1.5189,248400000.0
2009-07-03 07:35:00,1.5189,1.51965,1.51885,1.51965,1293400000.0
2009-07-03 07:40:00,1.51965,1.5198,1.51945,1.51945,2665600000.0
2009-07-03 07:45:00,1.5195,1.51965,1.5193,1.5194,282400000.0
2009-07-03 07:50:00,1.51935,1.51935,1.5189,1.51905,626000000.0
2009-07-03 07:55:00,1.51905,1.51905,1.5178,1.51805,882200000.0
2009-07-03 08:00:00,1.51805,1.5192,1.5179,1.51915,934600000.0
2009-07-03 08:05:00,1.51915,1.51945,1.51855,1.51895,2204800000.0
2009-07-03 08:10:00,1.51895,1.5193,1.51875,1.51895,1336400001.0
2009-07-03 08:15:00,1.51895,1.5193,1.51845,1.51855,1003600002.0
2009-07-03 08:20:00,1.51855,1.5191,1.5185,1.51895,486400000.0
2009-07-03 08:25:00,1.51895,1.51935,1.5187,1.5191,970200000.0
2009-07-03 08:30:00,1.51905,1.51915,1.51855,1.51865,973500000.0
2009-07-03 08:35:00,1.51875,1.51915,1.51875,1.5189,900000000.0
2009-07-03 08:40:00,1.5189,1.51915,1.5185,1.51905,1304000001.0
2009-07-03 08:45:00,1.51915,1.5193,1.5187,1.5187,890400000.0
2009-07-03 08:50:00,1.5187,1.5189,1.51835,1.51885,751100000.0
2009-07-03 08:55:00,1.5189,1.5195,1.51865,1.5192,1642000000.0
2009-07-03 09:00:00,1.51915,1.51935,1.51875,1.5188,902200001.0
2009-07-03 09:05:00,1.5188,1.5189,1.5186,1.51875,548000000.0
2009-07-03 09:10:00,1.51875,1.51875,1.5182,1.5186,864400000.0
2009-07-03 09:15:00,1.5185,1.5191,1.51835,1.51895,860800000.0
2009-07-03 09:20:00,1.51895,1.51915,1.5188,1.519,500400000.0
2009-07-03 09:25:00,1.519,1.5191,1.5187,1.5187,494400000.0
2009-07-03 09:30:00,1.51875,1.51905,1.5187,1.51905,352800000.0
2009-07-03 09:35:00,1.51905,1.51915,1.51865,1.5188,744500000.0
2009-07-03 09:40:00,1.5188,1.5188,1.51825,1.5185,767200000.0
2009-07-03 09:45:00,1.51845,1.51955,1.51845,1.51925,1111400000.0
2009-07-03 09:50:00,1.51925,1.51965,1.5192,1.51935,915300000.0
2009-07-03 09:55:00,1.5194,1.51965,1.51935,1.5196,1239800000.0
2009-07-03 10:00:00,1.51955,1.51965,1.5194,1.5195,648400000.0
2009-07-03 10:05:00,1.51955,1.51965,1.51945,1.51955,1911100000.0
2009-07-03 10:10:00,1.51955,1.5202,1.5195,1.52015,2670100000.0
2009-07-03 10:15:00,1.52015,1.5203,1.51975,1.5201,1201600001.0
2009-07-03 10:20:00,1.52015,1.5207,1.51995,1.5205,2816199998.0
2009-07-03 10:25:00,1.5205,1.5206,1.5201,1.5205,1466399998.0
2009-07-03 10:30:00,1.52055,1.5206,1.5201,1.5203,1509900000.0
2009-07-03 10:35:00,1.5203,1.5205,1.5201,1.52045,913999999.0
2009-07-03 10:40:00,1.52045,1.52065,1.5201,1.5205,1464599999.0
2009-07-03 10:45:00,1.52045,1.5206,1.52025,1.52045,1136400001.0
2009-07-03 10:50:00,1.52045,1.52045,1.5201,1.52015,1331200005.0
2009-07-03 10:55:00,1.52015,1.5203,1.5201,1.5201,432600000.0
2009-07-03 11:00:00,1.52015,1.5202,1.51975,1.51985,462100001.0
2009-07-03 11:05:00,1.51985,1.52065,1.51985,1.5206,747600000.0
2009-07-03 11:10:00,1.5206,1.5207,1.5205,1.5206,784400000.0
2009-07-03 11:15:00,1.5206,1.52075,1.52045,1.5207,597200000.0
2009-07-03 11:20:00,1.5207,1.5212,1.5206,1.52095,995400001.0
2009-07-03 11:25:00,1.52095,1.52105,1.5207,1.5207,700400001.0
2009-07-03 11:30:00,1.5207,1.52095,1.52065,1.52075,881000000.0
2009-07-03 11:35:00,1.52075,1.52095,1.52065,1.5207,900399999.0
2009-07-03 11:40:00,1.5207,1.5208,1.5206,1.5207,607999998.0
2009-07-03 11:45:00,1.5207,1.5216,1.5201,1.52125,1212900001.0
2009-07-03 11:50:00,1.5212,1.5249,1.52085,1.5236,2146760003.0
2009-07-03 11:55:00,1.5235,1.52365,1.5215,1.5222,1033930000.0
2009-07-03 12:00:00,1.5222,1.5234,1.52215,1.52325,530500001.0
2009-07-03 12:05:00,1.5233,1.5238,1.5232,1.5236,986299999.0
2009-07-03 12:10:00,1.5235,1.5235,1.5224,1.5226,1306600004.0
2009-07-03 12:15:00,1.5227,1.5228,1.5222,1.5223,792800000.0
2009-07-03 12:20:00,1.5223,1.5223,1.522,1.5222,363800000.0
2009-07-03 12:25:00,1.5222,1.5227,1.5222,1.5223,534500000.0
2009-07-03 12:30:00,1.52235,1.5224,1.52165,1.5217,597800000.0
2009-07-03 12:35:00,1.5217,1.5226,1.52165,1.522,1032600003.0
2009-07-03 12:40:00,1.52205,1.5224,1.5216,1.5224,598600000.0
2009-07-03 12:45:00,1.5224,1.52305,1.52235,1.52295,651400000.0
2009-07-03 12:50:00,1.52295,1.523,1.52265,1.5228,563600000.0
2009-07-03 12:55:00,1.52275,1.5232,1.52235,1.5225,774210000.0
2009-07-03 13:00:00,1.5227,1.5228,1.5217,1.5226,651899999.0
2009-07-03 13:05:00,1.5226,1.5227,1.5225,1.5226,296800000.0
2009-07-03 13:10:00,1.5226,1.5226,1.5224,1.5224,316000000.0
2009-07-03 13:15:00,1.52245,1.523,1.5224,1.5228,849600003.0
2009-07-03 13:20:00,1.52295,1.5232,1.5228,1.52295,1282000004.0
2009-07-03 13:25:00,1.5229,1.5229,1.52225,1.52225,857100000.0
2009-07-03 13:30:00,1.52225,1.52315,1.5222,1.52295,617200000.0
2009-07-03 13:35:00,1.52295,1.5231,1.5225,1.5225,713000000.0
2009-07-03 13:40:00,1.5225,1.52265,1.5222,1.5225,1182299997.0
2009-07-03 13:45:00,1.5225,1.5231,1.5225,1.523,641399999.0
2009-07-03 13:50:00,1.523,1.523,1.5224,1.5225,937200000.0
2009-07-03 13:55:00,1.5225,1.52255,1.52215,1.5222,572910000.0
2009-07-03 14:00:00,1.5222,1.52255,1.52215,1.5224,891000000.0
2009-07-03 14:05:00,1.5224,1.5227,1.5224,1.5226,754599991.0
2009-07-03 14:10:00,1.5226,1.5229,1.5223,1.5227,1447440000.0
2009-07-03 14:15:00,1.5228,1.5231,1.5224,1.52305,695300000.0
2009-07-03 14:20:00,1.523,1.5236,1.523,1.52335,793600000.0
2009-07-03 14:25:00,1.52335,1.52335,1.523,1.52315,482100000.0
2009-07-03 14:30:00,1.52315,1.52315,1.52295,1.52305,451600000.0
2009-07-03 14:35:00,1.52315,1.52315,1.52225,1.5226,700110000.0
2009-07-03 14:40:00,1.52265,1.523,1.52255,1.5229,113800000.0
2009-07-03 14:45:00,1.52295,1.52295,1.52245,1.52245,163300000.0
2009-07-03 14:50:00,1.52205,1.52275,1.52194,1.52265,296300000.0
2009-07-03 14:55:00,1.52275,1.52295,1.52275,1.52275,208200000.0
2009-07-03 15:00:00,1.52275,1.5229,1.5224,1.52245,350000000.0
2009-07-03 15:05:00,1.52255,1.52275,1.5224,1.5225,194600000.0
2009-07-03 15:10:00,1.52245,1.52255,1.52184,1.52235,704600001.0
2009-07-03 15:15:00,1.5223,1.5226,1.5223,1.52245,85600000.0
2009-07-03 15:20:00,1.5224,1.52245,1.522,1.5222,248800000.0
2009-07-03 15:25:00,1.5222,1.5224,1.5222,1.5223,190800000.0
2009-07-03 15:30:00,1.52235,1.52245,1.5221,1.5223,220300000.0
2009-07-03 15:35:00,1.5223,1.5224,1.52205,1.52215,320900000.0
2009-07-03 15:40:00,1.52215,1.5224,1.5221,1.5222,142800000.0
2009-07-03 15:45:00,1.5222,1.52235,1.5214,1.5214,433600000.0
2009-07-03 15:50:00,1.5214,1.5217,1.52135,1.52165,566200000.0
2009-07-03 15:55:00,1.52165,1.5217,1.5214,1.52145,747600000.0
2009-07-03 16:00:00,1.5214,1.5217,1.52135,1.5216,1597200000.0
2009-07-03 16:05:00,1.52155,1.5216,1.5213,1.52155,449800000.0
2009-07-03 16:10:00,1.52155,1.52155,1.52125,1.5214,467600000.0
2009-07-03 16:15:00,1.5214,1.52145,1.5208,1.52085,922600000.0
2009-07-03 16:20:00,1.52085,1.5211,1.52075,1.52085,951500003.0
2009-07-03 16:25:00,1.5208,1.52085,1.5206,1.5208,1193600002.0
2009-07-03 16:30:00,1.52075,1.5209,1.5207,1.5207,403400000.0
2009-07-03 16:35:00,1.5207,1.5209,1.52065,1.5209,288200001.0
2009-07-03 16:40:00,1.5209,1.5211,1.52065,1.5209,1268300020.0
2009-07-03 16:45:00,1.52085,1.52095,1.5206,1.52065,1542200016.0
2009-07-03 16:50:00,1.52065,1.52085,1.5206,1.52065,902400002.0
2009-07-03 16:55:00,1.52065,1.52075,1.52015,1.52015,1666600033.0
2009-07-03 17:00:00,1.5201,1.5204,1.51995,1.52005,1582600012.0
2009-07-03 17:05:00,1.52,1.52015,1.51995,1.5201,1036000000.0
2009-07-03 17:10:00,1.51975,1.5202,1.51975,1.5202,551200000.0
2009-07-03 17:15:00,1.5202,1.5202,1.5199,1.52,674000000.0
2009-07-03 17:20:00,1.52,1.5202,1.51975,1.52,1282000011.0
2009-07-03 17:25:00,1.52,1.5201,1.51975,1.51985,1681500014.0
2009-07-03 17:30:00,1.52,1.52065,1.51975,1.52035,2014500013.0
2009-07-03 17:35:00,1.5203,1.52055,1.5198,1.5203,1821400010.0
2009-07-03 17:40:00,1.5203,1.5203,1.52,1.5201,891200007.0
2009-07-03 17:45:00,1.52015,1.5202,1.51971,1.51971,585400004.0
2009-07-03 17:50:00,1.5201,1.52015,1.51995,1.51995,521599998.0
2009-07-03 17:55:00,1.51995,1.52015,1.51995,1.52,456200000.0
2009-07-03 18:00:00,1.52,1.5202,1.51968,1.52005,366400000.0
2009-07-03 18:05:00,1.5198,1.52,1.51962,1.5199,308800000.0
2009-07-03 18:10:00,1.5199,1.52,1.51955,1.5198,203600000.0
2009-07-03 18:15:00,1.5197,1.51985,1.5196,1.5197,345800001.0
2009-07-03 18:20:00,1.5197,1.5197,1.5193,1.5195,854800005.0
2009-07-03 18:25:00,1.5195,1.5197,1.5194,1.5195,777499999.0
2009-07-03 18:30:00,1.5195,1.51965,1.5193,1.5193,1037600000.0
2009-07-03 18:35:00,1.5193,1.5195,1.519,1.519,535100001.0
2009-07-03 18:40:00,1.519,1.5192,1.51859,1.5188,511000001.0
2009-07-03 18:45:00,1.5188,1.5191,1.51875,1.51885,257100001.0
2009-07-03 18:50:00,1.51885,1.5191,1.51875,1.5188,399400000.0
2009-07-03 18:55:00,1.51862,1.5189,1.51862,1.51885,811070002.0
2009-07-03 19:00:00,1.51885,1.51895,1.51867,1.51895,172000000.0
2009-07-03 19:05:00,1.51864,1.519,1.51864,1.51895,232000000.0
2009-07-03 19:10:00,1.51895,1.5192,1.51885,1.5189,523200000.0
2009-07-03 19:15:00,1.51895,1.51895,1.51875,1.51875,88400000.0
2009-07-03 19:20:00,1.51875,1.51912,1.51862,1.51862,312200000.0
2009-07-03 19:25:00,1.5188,1.5188,1.5188,1.5188,87200000.0
2009-07-03 19:30:00,1.5188,1.51885,1.5186,1.51875,330800000.0
2009-07-03 19:35:00,1.51875,1.5188,1.51875,1.51875,82400000.0
2009-07-03 19:40:00,1.51875,1.5189,1.51875,1.5189,76800000.0
2009-07-03 19:45:00,1.5188,1.51895,1.5184,1.51875,149000000.0
2009-07-03 19:50:00,1.51875,1.51875,1.51842,1.5187,579600000.0
2009-07-03 19:55:00,1.51865,1.5187,1.51852,1.5187,451600000.0
2009-07-03 20:00:00,1.5187,1.51895,1.51834,1.5187,212600000.0
2009-07-03 20:05:00,1.5187,1.5187,1.51814,1.5187,232400001.0
2009-07-03 20:10:00,1.51815,1.51883,1.51777,1.51881,224400000.0
2009-07-03 20:15:00,1.5189,1.51897,1.5186,1.5186,428599999.0
2009-07-03 20:20:00,1.5186,1.51861,1.51849,1.5185,624400000.0
2009-07-03 20:25:00,1.51864,1.5188,1.51827,1.51851,553600000.0
2009-07-03 20:30:00,1.5186,1.51875,1.51826,1.51875,29600000.0
2009-07-03 20:35:00,1.51875,1.51885,1.51826,1.5188,79800000.0
2009-07-03 20:40:00,1.5188,1.5188,1.51838,1.5188,216400000.0
2009-07-03 20:45:00,1.51875,1.51885,1.51839,1.51856,167200000.0
2009-07-03 20:50:00,1.51848,1.5188,1.51848,1.51875,163600000.0
2009-07-03 20:55:00,1.51875,1.51915,1.51838,1.51885,341200000.0
2009-07-03 21:00:00,1.51885,1.519,1.5187,1.51895,51800000.0
2009-07-03 21:05:00,1.51895,1.51905,1.51864,1.519,545400000.0
2009-07-03 21:10:00,1.519,1.519,1.5186,1.51885,240200000.0
2009-07-03 21:15:00,1.51885,1.51885,1.51845,1.5188,363800000.0
2009-07-03 21:20:00,1.51869,1.51885,1.51845,1.51869,459600000.0
2009-07-03 21:25:00,1.51885,1.51898,1.51857,1.5188,232200000.0
2009-07-03 21:30:00,1.51863,1.51902,1.51855,1.51867,695200000.0
2009-07-03 21:35:00,1.51867,1.51885,1.51865,1.51885,196400000.0
2009-07-03 21:40:00,1.51885,1.51888,1.51854,1.51888,265800000.0
2009-07-03 21:45:00,1.51885,1.51885,1.51853,1.51875,201400000.0
2009-07-03 21:50:00,1.51875,1.51905,1.5187,1.519,372000000.0
2009-07-03 21:55:00,1.51905,1.51925,1.5188,1.5188,184000000.0
2009-07-03 22:00:00,1.5188,1.51885,1.51845,1.51845,328600000.0
2009-07-03 22:05:00,1.51845,1.5191,1.51845,1.51875,273600000.0
2009-07-03 22:10:00,1.5186,1.51895,1.51848,1.5189,214600000.0
2009-07-03 22:15:00,1.51885,1.5189,1.51865,1.51865,114000000.0
2009-07-03 22:20:00,1.5186,1.5187,1.51837,1.5187,160600000.0
2009-07-03 22:25:00,1.5186,1.5186,1.5185,1.5186,227199999.0
2009-07-03 22:30:00,1.51855,1.5186,1.51825,1.51825,302399999.0
2009-07-03 22:35:00,1.5183,1.51855,1.51762,1.51834,293999999.0
2009-07-03 22:40:00,1.5185,1.5185,1.51775,1.5184,139600000.0
2009-07-03 22:45:00,1.51835,1.5184,1.51766,1.51825,235600000.0
2009-07-03 22:50:00,1.51816,1.5184,1.51798,1.5183,141000000.0
2009-07-03 22:55:00,1.5183,1.519,1.51825,1.5188,201600000.0
2009-07-05 23:00:00,1.51844,1.5188,1.51797,1.51837,181400000.0
2009-07-05 23:05:00,1.51843,1.51885,1.51832,1.51885,102800000.0
2009-07-05 23:10:00,1.51885,1.51885,1.5185,1.5188,226800000.0
2009-07-05 23:15:00,1.5189,1.51915,1.51855,1.5191,73600000.0
2009-07-05 23:20:00,1.5191,1.5191,1.51875,1.5188,86600000.0
2009-07-05 23:25:00,1.51875,1.5189,1.51855,1.5187,76000000.0
2009-07-05 23:30:00,1.51852,1.519,1.51845,1.519,59200000.0
2009-07-05 23:35:00,1.5193,1.5194,1.51885,1.5191,122400000.0
2009-07-05 23:40:00,1.51925,1.51925,1.5185,1.51865,96000000.0
2009-07-05 23:45:00,1.5186,1.51865,1.51845,1.51845,58400000.0
2009-07-05 23:50:00,1.5186,1.5186,1.51825,1.51843,116800000.0
2009-07-05 23:55:00,1.5186,1.5186,1.51827,1.51845,61000000.0
2009-07-06 00:00:00,1.5185,1.51875,1.5185,1.5187,109600000.0
2009-07-06 00:05:00,1.51875,1.51885,1.51865,1.51885,50400000.0
2009-07-06 00:10:00,1.5186,1.51885,1.51832,1.5187,751200004.0
2009-07-06 00:15:00,1.51875,1.51885,1.5186,1.51875,150000000.0
2009-07-06 00:20:00,1.5187,1.51895,1.5185,1.51855,356000000.0
2009-07-06 00:25:00,1.51855,1.51925,1.5185,1.51915,257800000.0
2009-07-06 00:30:00,1.51915,1.5192,1.51898,1.5191,337200000.0
2009-07-06 00:35:00,1.51915,1.51915,1.5189,1.51895,66000000.0
2009-07-06 00:40:00,1.5189,1.5191,1.5187,1.51875,344400000.0
2009-07-06 00:45:00,1.5188,1.5188,1.51865,1.5187,400600000.0
2009-07-06 00:50:00,1.51865,1.51875,1.51865,1.5187,137600000.0
2009-07-06 00:55:00,1.5186,1.5188,1.51831,1.51831,432800000.0
2009-07-06 01:00:00,1.5187,1.5188,1.51855,1.5186,454600002.0
2009-07-06 01:05:00,1.5186,1.51875,1.51845,1.5186,283200001.0
2009-07-06 01:10:00,1.51845,1.5187,1.51819,1.5187,367600000.0
2009-07-06 01:15:00,1.5186,1.5188,1.5185,1.5187,691200000.0
2009-07-06 01:20:00,1.5187,1.5187,1.5184,1.51845,786400001.0
2009-07-06 01:25:00,1.5185,1.5186,1.5184,1.51845,710400000.0
2009-07-06 01:30:00,1.51845,1.51865,1.5184,1.5185,625200001.0
2009-07-06 01:35:00,1.51845,1.51865,1.51835,1.5185,850200002.0
2009-07-06 01:40:00,1.51845,1.51865,1.5184,1.5185,258000000.0
2009-07-06 01:45:00,1.5185,1.51855,1.5183,1.5185,626199998.0
2009-07-06 01:50:00,1.5185,1.5186,1.5183,1.51835,690600004.0
2009-07-06 01:55:00,1.51835,1.5186,1.51825,1.51835,302799999.0
2009-07-06 02:00:00,1.51835,1.51845,1.51825,1.5183,1078399999.0
2009-07-06 02:05:00,1.51825,1.51835,1.51765,1.5183,358600000.0
2009-07-06 02:10:00,1.51825,1.5183,1.51825,1.5183,206600000.0
2009-07-06 02:15:00,1.51825,1.5183,1.51825,1.51825,164800000.0
2009-07-06 02:20:00,1.51825,1.51835,1.51825,1.5183,345400000.0
2009-07-06 02:25:00,1.5183,1.51855,1.51825,1.5184,839200000.0
2009-07-06 02:30:00,1.5185,1.5185,1.51825,1.5183,901000004.0
2009-07-06 02:35:00,1.5183,1.51845,1.51825,1.5184,831400000.0
2009-07-06 02:40:00,1.51835,1.5185,1.51835,1.5184,468200000.0
2009-07-06 02:45:00,1.5184,1.5185,1.5184,1.5184,467200000.0
2009-07-06 02:50:00,1.5184,1.5185,1.51835,1.5184,228800000.0
2009-07-06 02:55:00,1.5184,1.51855,1.51835,1.51845,393200000.0
2009-07-06 03:00:00,1.51845,1.51855,1.51807,1.51845,657440000.0
2009-07-06 03:05:00,1.51845,1.51865,1.5183,1.51855,236400000.0
2009-07-06 03:10:00,1.5184,1.51895,1.5183,1.51875,748600000.0
2009-07-06 03:15:00,1.51875,1.5188,1.5186,1.5187,433600000.0
2009-07-06 03:20:00,1.51865,1.51865,1.51855,1.5186,982600000.0
2009-07-06 03:25:00,1.51865,1.5187,1.51855,1.51865,709800000.0
2009-07-06 03:30:00,1.51865,1.5187,1.5185,1.5186,737800000.0
2009-07-06 03:35:00,1.5185,1.51865,1.5185,1.5186,206400000.0
2009-07-06 03:40:00,1.51832,1.51875,1.51825,1.5186,385600000.0
2009-07-06 03:45:00,1.51855,1.51865,1.5185,1.51855,241800001.0
2009-07-06 03:50:00,1.5185,1.5185,1.51825,1.5184,1234000002.0
2009-07-06 03:55:00,1.5183,1.51855,1.5181,1.5182,2037799984.0
2009-07-06 04:00:00,1.5183,1.5183,1.51784,1.5182,306400001.0
2009-07-06 04:05:00,1.51813,1.51825,1.51775,1.51825,1145000000.0
2009-07-06 04:10:00,1.51825,1.51865,1.5182,1.51835,723599994.0
2009-07-06 04:15:00,1.5183,1.51855,1.5183,1.51835,623599998.0
2009-07-06 04:20:00,1.51835,1.51855,1.51825,1.51835,930599984.0
2009-07-06 04:25:00,1.51835,1.51845,1.51825,1.5184,495799996.0
2009-07-06 04:30:00,1.5184,1.51845,1.5181,1.5182,1118599984.0
2009-07-06 04:35:00,1.5182,1.51835,1.51805,1.5181,2370399994.0
2009-07-06 04:40:00,1.5181,1.51825,1.5181,1.5182,1575200034.0
2009-07-06 04:45:00,1.5182,1.5187,1.5181,1.5187,758199999.0
2009-07-06 04:50:00,1.5187,1.5188,1.51855,1.51865,560399999.0
2009-07-06 04:55:00,1.5186,1.51875,1.51855,1.5186,1052800000.0
2009-07-06 05:00:00,1.5186,1.51865,1.51855,1.51855,496800013.0
2009-07-06 05:05:00,1.5186,1.51865,1.51855,1.5186,416600001.0
2009-07-06 05:10:00,1.51855,1.5187,1.51855,1.5186,315600001.0
2009-07-06 05:15:00,1.51865,1.51865,1.5185,1.5186,383800011.0
2009-07-06 05:20:00,1.5186,1.51865,1.5186,1.51865,125800000.0
2009-07-06 05:25:00,1.51865,1.51875,1.51865,1.51875,260000000.0
2009-07-06 05:30:00,1.51875,1.51895,1.51865,1.5187,1166000006.0
2009-07-06 05:35:00,1.5187,1.5189,1.51865,1.5188,1228600000.0
2009-07-06 05:40:00,1.51875,1.5188,1.5187,1.5187,642000000.0
2009-07-06 05:45:00,1.5187,1.51885,1.5187,1.5187,386200000.0
2009-07-06 05:50:00,1.5187,1.51875,1.51865,1.51865,486399998.0
2009-07-06 05:55:00,1.51865,1.51885,1.51845,1.5188,544799999.0
2009-07-06 06:00:00,1.5188,1.5189,1.5188,1.51885,535799999.0
2009-07-06 06:05:00,1.5188,1.51905,1.5188,1.519,1449599998.0
2009-07-06 06:10:00,1.519,1.51905,1.5188,1.51895,748599998.0
2009-07-06 06:15:00,1.5189,1.51905,1.5189,1.5189,1543600005.0
2009-07-06 06:20:00,1.5189,1.5193,1.51885,1.5193,2024800007.0
2009-07-06 06:25:00,1.51925,1.51935,1.5192,1.5193,1562799966.0
2009-07-06 06:30:00,1.5193,1.51955,1.51925,1.51935,281799997.0
2009-07-06 06:35:00,1.5194,1.51955,1.5192,1.5193,1257400014.0
2009-07-06 06:40:00,1.5193,1.5193,1.5192,1.5192,531799998.0
2009-07-06 06:45:00,1.5192,1.5193,1.51895,1.5192,181200000.0
2009-07-06 06:50:00,1.5192,1.5192,1.51845,1.51868,1307399996.0
2009-07-06 06:55:00,1.51895,1.5194,1.51895,1.5192,582199998.0
2009-07-06 07:00:00,1.5192,1.5192,1.519,1.5191,583600000.0
2009-07-06 07:05:00,1.51915,1.51955,1.51905,1.51945,507400004.0
2009-07-06 07:10:00,1.51945,1.5198,1.51925,1.5197,1593800004.0
2009-07-06 07:15:00,1.5197,1.51985,1.5195,1.5196,1945400006.0
2009-07-06 07:20:00,1.5197,1.51975,1.51955,1.5197,2162200006.0
2009-07-06 07:25:00,1.5197,1.5197,1.51965,1.51965,164800000.0
2009-07-06 07:30:00,1.5197,1.51985,1.5196,1.51965,849200002.0
2009-07-06 07:35:00,1.51965,1.5197,1.51935,1.5197,1632800002.0
2009-07-06 07:40:00,1.51965,1.5197,1.5194,1.51945,2394000007.0
2009-07-06 07:45:00,1.5194,1.51965,1.51925,1.5195,1873200011.0
2009-07-06 07:50:00,1.51955,1.51985,1.51945,1.51955,1167999998.0
2009-07-06 07:55:00,1.51955,1.51985,1.51955,1.5198,746400000.0
2009-07-06 08:00:00,1.5198,1.5199,1.51965,1.5197,861400001.0
2009-07-06 08:05:00,1.5197,1.5198,1.51935,1.5196,1434499999.0
2009-07-06 08:10:00,1.5196,1.51965,1.519,1.5191,2207400003.0
2009-07-06 08:15:00,1.51905,1.51965,1.51895,1.5195,2037000004.0
2009-07-06 08:20:00,1.5195,1.51955,1.5193,1.51955,1237999997.0
2009-07-06 08:25:00,1.5195,1.5196,1.51935,1.51955,1777800003.0
2009-07-06 08:30:00,1.5196,1.5196,1.51915,1.5192,1715399998.0
2009-07-06 08:35:00,1.5192,1.5196,1.5188,1.519,2526100000.0
2009-07-06 08:40:00,1.51905,1.5192,1.51855,1.519,2941599997.0
2009-07-06 08:45:00,1.519,1.51945,1.51885,1.51925,3943800018.0
2009-07-06 08:50:00,1.51925,1.51935,1.51855,1.519,3200400013.0
2009-07-06 08:55:00,1.51905,1.51905,1.5182,1.5183,2676699999.0
2009-07-06 09:00:00,1.51825,1.51935,1.51815,1.51915,4585500021.0
2009-07-06 09:05:00,1.51915,1.51915,1.51865,1.519,3482800011.0
2009-07-06 09:10:00,1.51915,1.5192,1.5181,1.51845,4406100012.0
2009-07-06 09:15:00,1.51845,1.51885,1.5183,1.51875,2552199998.0
2009-07-06 09:20:00,1.5188,1.5192,1.5187,1.51915,2159000009.0
2009-07-06 09:25:00,1.5192,1.51925,1.5187,1.5191,1930400014.0
2009-07-06 09:30:00,1.5191,1.51915,1.51865,1.51875,2781200013.0
2009-07-06 09:35:00,1.51875,1.51895,1.51855,1.5188,2503600001.0
2009-07-06 09:40:00,1.51885,1.5191,1.51855,1.5188,4417200022.0
2009-07-06 09:45:00,1.51885,1.5199,1.5188,1.5198,4224000016.0
2009-07-06 09:50:00,1.5198,1.51985,1.5194,1.51975,3518199996.0
2009-07-06 09:55:00,1.51975,1.51985,1.5193,1.51945,2046600009.0
2009-07-06 10:00:00,1.51945,1.5196,1.5194,1.51955,1801399992.0
2009-07-06 10:05:00,1.5195,1.5196,1.51875,1.5189,3991500013.0
2009-07-06 10:10:00,1.5189,1.5199,1.5188,1.51955,2675699992.0
2009-07-06 10:15:00,1.51965,1.5198,1.51935,1.5195,2938600001.0
2009-07-06 10:20:00,1.51955,1.5198,1.51925,1.51935,1937199997.0
2009-07-06 10:25:00,1.5194,1.5197,1.5194,1.5196,1786399996.0
2009-07-06 10:30:00,1.5196,1.51985,1.5194,1.51955,2223599984.0
2009-07-06 10:35:00,1.51955,1.5197,1.5194,1.5194,1019000000.0
2009-07-06 10:40:00,1.5194,1.51965,1.51925,1.5196,1728899998.0
2009-07-06 10:45:00,1.51955,1.51965,1.51935,1.5194,2243199998.0
2009-07-06 10:50:00,1.5194,1.51965,1.5194,1.51945,1572199996.0
2009-07-06 10:55:00,1.51945,1.51975,1.51925,1.5196,2229799978.0
2009-07-06 11:00:00,1.5196,1.5197,1.5193,1.5196,1784199986.0
2009-07-06 11:05:00,1.51965,1.51975,1.51925,1.51935,1663999993.0
2009-07-06 11:10:00,1.5194,1.51955,1.5192,1.5194,2469999991.0
2009-07-06 11:15:00,1.51945,1.51955,1.5192,1.51935,2053600006.0
2009-07-06 11:20:00,1.51925,1.5194,1.519,1.5192,2077800012.0
2009-07-06 11:25:00,1.5192,1.5194,1.5192,1.5192,2813000004.0
2009-07-06 11:30:00,1.5192,1.51945,1.5191,1.51935,2159199990.0
2009-07-06 11:35:00,1.51935,1.51955,1.5193,1.5194,1487999998.0
2009-07-06 11:40:00,1.5193,1.51945,1.5191,1.51935,1530200012.0
2009-07-06 11:45:00,1.51935,1.51945,1.5193,1.5194,1347400008.0
2009-07-06 11:50:00,1.5194,1.5196,1.5192,1.51945,3412600030.0
2009-07-06 11:55:00,1.5195,1.5195,1.51905,1.5191,2566800005.0
2009-07-06 12:00:00,1.5191,1.5194,1.5189,1.5191,2567200001.0
2009-07-06 12:05:00,1.5191,1.5195,1.51905,1.5194,2470100010.0
2009-07-06 12:10:00,1.5194,1.51955,1.51935,1.5194,2455000022.0
2009-07-06 12:15:00,1.51935,1.5196,1.51935,1.5195,1697200008.0
2009-07-06 12:20:00,1.51945,1.5195,1.5191,1.5194,2525299989.0
2009-07-06 12:25:00,1.5194,1.51975,1.5193,1.5195,1381599999.0
2009-07-06 12:30:00,1.5195,1.51975,1.5195,1.5195,1974600001.0
2009-07-06 12:35:00,1.51955,1.5196,1.5192,1.51925,1616700015.0
2009-07-06 12:40:00,1.51925,1.5195,1.5192,1.5194,1901199999.0
2009-07-06 12:45:00,1.51935,1.51965,1.5192,1.5192,2610399990.0
2009-07-06 12:50:00,1.5192,1.5197,1.5192,1.51955,2691200001.0
2009-07-06 12:55:00,1.5195,1.51975,1.51935,1.51965,2633199997.0
2009-07-06 13:00:00,1.5197,1.5199,1.5195,1.5198,3679999998.0
2009-07-06 13:05:00,1.5198,1.5199,1.51965,1.5197,2345600000.0
2009-07-06 13:10:00,1.5197,1.51995,1.51965,1.5197,1661200004.0
2009-07-06 13:15:00,1.5197,1.5204,1.5196,1.5203,2629800007.0
2009-07-06 13:20:00,1.5203,1.5208,1.52015,1.5207,3220200016.0
2009-07-06 13:25:00,1.5207,1.5209,1.52045,1.52055,2328200011.0
2009-07-06 13:30:00,1.52055,1.5207,1.52045,1.5207,1626700001.0
2009-07-06 13:35:00,1.5207,1.5207,1.52045,1.52045,1417800000.0
2009-07-06 13:40:00,1.52045,1.5207,1.52045,1.5206,1295000001.0
2009-07-06 13:45:00,1.52055,1.52075,1.5202,1.5204,2483699996.0
2009-07-06 13:50:00,1.5204,1.52055,1.52025,1.5205,2069600000.0
2009-07-06 13:55:00,1.52045,1.52055,1.52035,1.5204,2108399991.0
2009-07-06 14:00:00,1.52045,1.52055,1.52035,1.52045,2157000002.0
2009-07-06 14:05:00,1.52045,1.52055,1.5204,1.5204,1193200007.0
2009-07-06 14:10:00,1.5204,1.5204,1.5198,1.5198,2490600004.0
2009-07-06 14:15:00,1.51985,1.52025,1.5198,1.5202,2524100023.0
2009-07-06 14:20:00,1.52015,1.5206,1.5198,1.52,3144400002.0
2009-07-06 14:25:00,1.5201,1.5205,1.51995,1.5205,2030599999.0
2009-07-06 14:30:00,1.52045,1.52055,1.52035,1.52035,1732200004.0
2009-07-06 14:35:00,1.52035,1.5205,1.52035,1.52035,2001399987.0
2009-07-06 14:40:00,1.52035,1.5204,1.52035,1.52035,351750000.0
2009-07-06 14:45:00,1.52035,1.52055,1.5201,1.5205,1476100005.0
2009-07-06 14:50:00,1.5205,1.5206,1.5198,1.5199,1770400000.0
2009-07-06 14:55:00,1.51995,1.5203,1.5198,1.5199,3922799996.0
2009-07-06 15:00:00,1.5199,1.51995,1.5197,1.5198,2656199999.0
2009-07-06 15:05:00,1.5198,1.5199,1.5189,1.51905,1870770002.0
2009-07-06 15:10:00,1.51905,1.51925,1.51895,1.51895,2662000010.0
2009-07-06 15:15:00,1.51895,1.51905,1.51865,1.51885,1317800002.0
2009-07-06 15:20:00,1.51885,1.519,1.51865,1.5187,1679600000.0
2009-07-06 15:25:00,1.5187,1.51895,1.51865,1.51875,2516399999.0
2009-07-06 15:30:00,1.51875,1.51895,1.51855,1.5188,3819400001.0
2009-07-06 15:35:00,1.5188,1.51905,1.51865,1.51875,3115800000.0
2009-07-06 15:40:00,1.5188,1.51895,1.5184,1.5185,4131800000.0
2009-07-06 15:45:00,1.51855,1.51885,1.5183,1.5188,3044600004.0
2009-07-06 15:50:00,1.5188,1.5189,1.5185,1.5187,2488499999.0
2009-07-06 15:55:00,1.5187,1.51875,1.51825,1.5185,4215900009.0
2009-07-06 16:00:00,1.51845,1.51895,1.51835,1.51835,3968000000.0
2009-07-06 16:05:00,1.51835,1.51855,1.51825,1.51825,3623999991.0
2009-07-06 16:10:00,1.51825,1.51825,1.51765,1.5178,4446400005.0
2009-07-06 16:15:00,1.5178,1.5178,1.5173,1.51755,3462399998.0
2009-07-06 16:20:00,1.5175,1.5176,1.51705,1.5171,3463599999.0
2009-07-06 16:25:00,1.5171,1.51765,1.51705,1.5176,3861600002.0
2009-07-06 16:30:00,1.5176,1.51765,1.51725,1.5176,3332200002.0
2009-07-06 16:35:00,1.5176,1.51765,1.5173,1.5173,2633400002.0
2009-07-06 16:40:00,1.5173,1.51745,1.51645,1.5167,4661599998.0
2009-07-06 16:45:00,1.5167,1.517,1.51665,1.51695,2336999996.0
2009-07-06 16:50:00,1.5169,1.517,1.5166,1.51675,1827800000.0
2009-07-06 16:55:00,1.51675,1.5169,1.5163,1.51645,4188000000.0
2009-07-06 17:00:00,1.51645,1.51675,1.5163,1.51645,2500599997.0
2009-07-06 17:05:00,1.51645,1.51655,1.51635,1.51645,2779599996.0
2009-07-06 17:10:00,1.51645,1.5165,1.5162,1.5163,2847199994.0
2009-07-06 17:15:00,1.51635,1.5169,1.5163,1.5168,1722400000.0
2009-07-06 17:20:00,1.5168,1.51695,1.5166,1.5167,1292000000.0
2009-07-06 17:25:00,1.5167,1.51675,1.51655,1.5166,1637000000.0
2009-07-06 17:30:00,1.5166,1.51665,1.51635,1.5166,2018099994.0
2009-07-06 17:35:00,1.5165,1.5166,1.5163,1.51635,1805999996.0
2009-07-06 17:40:00,1.51635,1.5164,1.51605,1.51605,1417999997.0
2009-07-06 17:45:00,1.5161,1.5162,1.51575,1.51595,2064659996.0
2009-07-06 17:50:00,1.51595,1.5162,1.5159,1.5159,2366600003.0
2009-07-06 17:55:00,1.5159,1.5165,1.5159,1.51615,1506200003.0
2009-07-06 18:00:00,1.51615,1.51655,1.51575,1.5162,2080870005.0
2009-07-06 18:05:00,1.51625,1.5164,1.5161,1.51625,973000001.0
2009-07-06 18:10:00,1.51625,1.5166,1.51625,1.5164,1742399996.0
2009-07-06 18:15:00,1.5164,1.5164,1.51565,1.51605,1355920000.0
2009-07-06 18:20:00,1.51605,1.5162,1.5158,1.5158,866899999.0
2009-07-06 18:25:00,1.51575,1.51585,1.51565,1.5157,1903400003.0
2009-07-06 18:30:00,1.51575,1.5158,1.51565,1.51575,1428520000.0
2009-07-06 18:35:00,1.51565,1.51575,1.5155,1.5156,968260000.0
2009-07-06 18:40:00,1.5155,1.5156,1.51545,1.51545,344300000.0
2009-07-06 18:45:00,1.51545,1.5158,1.51545,1.5157,883800000.0
2009-07-06 18:50:00,1.5157,1.5157,1.5154,1.51555,1531679999.0
2009-07-06 18:55:00,1.5155,1.51565,1.5155,1.51565,1391200005.0
2009-07-06 19:00:00,1.5157,1.51575,1.51555,1.51555,1084800004.0
2009-07-06 19:05:00,1.5155,1.51565,1.5154,1.5156,1425610010.0
2009-07-06 19:10:00,1.51565,1.5159,1.51545,1.5159,994400006.0
2009-07-06 19:15:00,1.5159,1.5161,1.5155,1.51575,1955200003.0
2009-07-06 19:20:00,1.51575,1.5161,1.51545,1.516,2193100005.0
2009-07-06 19:25:00,1.5159,1.5162,1.5152,1.5153,1941300000.0
2009-07-06 19:30:00,1.5154,1.51575,1.51525,1.5155,1189500002.0
2009-07-06 19:35:00,1.5155,1.5155,1.5152,1.51525,1972800014.0
2009-07-06 19:40:00,1.51525,1.5154,1.51515,1.5153,1187000003.0
2009-07-06 19:45:00,1.51535,1.5156,1.51525,1.51555,1985800001.0
2009-07-06 19:50:00,1.51555,1.51555,1.5153,1.5154,1697600003.0
2009-07-06 19:55:00,1.5154,1.5156,1.5153,1.51545,827800000.0
2009-07-06 20:00:00,1.51545,1.5156,1.5154,1.5155,1567399989.0
2009-07-06 20:05:00,1.5155,1.5158,1.5154,1.51555,1733799991.0
2009-07-06 20:10:00,1.51555,1.5161,1.51555,1.5161,1330799997.0
2009-07-06 20:15:00,1.51605,1.5161,1.5156,1.5158,1759500006.0
2009-07-06 20:20:00,1.5158,1.51605,1.51575,1.516,2050800008.0
2009-07-06 20:25:00,1.51605,1.5161,1.5159,1.5161,1043400004.0
2009-07-06 20:30:00,1.516,1.51615,1.51575,1.51575,1598599996.0
2009-07-06 20:35:00,1.51575,1.5161,1.51575,1.51595,1223000005.0
2009-07-06 20:40:00,1.516,1.51625,1.5159,1.5161,1242000002.0
2009-07-06 20:45:00,1.516,1.5164,1.516,1.51635,1787800005.0
2009-07-06 20:50:00,1.51655,1.51665,1.5162,1.51625,2387400015.0
2009-07-06 20:55:00,1.51625,1.51645,1.51625,1.5163,3347800007.0
2009-07-06 21:00:00,1.5163,1.5164,1.51615,1.51625,1989400007.0
2009-07-06 21:05:00,1.51625,1.5164,1.51625,1.5163,1966600014.0
2009-07-06 21:10:00,1.5163,1.51635,1.51615,1.5162,1550000002.0
2009-07-06 21:15:00,1.51625,1.5163,1.516,1.51615,1325800000.0
2009-07-06 21:20:00,1.51615,1.51655,1.516,1.51625,2745800017.0
2009-07-06 21:25:00,1.51625,1.51685,1.51625,1.5168,2903800008.0
2009-07-06 21:30:00,1.5168,1.51685,1.5163,1.51635,1993600005.0
2009-07-06 21:35:00,1.51635,1.5165,1.5163,1.5164,1671800002.0
2009-07-06 21:40:00,1.51635,1.5165,1.5163,1.5163,826199999.0
2009-07-06 21:45:00,1.5163,1.5167,1.5163,1.5164,2406600002.0
2009-07-06 21:50:00,1.51625,1.5166,1.5162,1.5166,1296000000.0
2009-07-06 21:55:00,1.5166,1.51665,1.5163,1.5165,1292799997.0
2009-07-06 22:00:00,1.5166,1.51665,1.5164,1.5165,818799999.0
2009-07-06 22:05:00,1.51645,1.51685,1.51645,1.51685,1015400005.0
2009-07-06 22:10:00,1.5169,1.5169,1.51635,1.51635,413200000.0
2009-07-06 22:15:00,1.51635,1.5167,1.51615,1.5165,605199998.0
2009-07-06 22:20:00,1.51645,1.5166,1.51596,1.51619,431599999.0
2009-07-06 22:25:00,1.5165,1.5165,1.5159,1.5165,148800000.0
2009-07-06 22:30:00,1.51645,1.5166,1.5163,1.5163,350629998.0
2009-07-06 22:35:00,1.5163,1.51675,1.5163,1.51675,322400000.0
2009-07-06 22:40:00,1.51675,1.517,1.5166,1.5166,502800000.0
2009-07-06 22:45:00,1.51675,1.51675,1.5163,1.5163,693200000.0
2009-07-06 22:50:00,1.5166,1.51665,1.5162,1.5164,382600000.0
2009-07-06 22:55:00,1.5164,1.51665,1.5163,1.5164,454690000.0
2009-07-06 23:00:00,1.5163,1.51675,1.51607,1.5163,410400000.0
2009-07-06 23:05:00,1.5163,1.51635,1.5158,1.5158,36100000.0
2009-07-06 23:10:00,1.51595,1.51655,1.5159,1.51655,240799999.0
2009-07-06 23:15:00,1.51638,1.51695,1.51638,1.51695,576000000.0
2009-07-06 23:20:00,1.51695,1.5176,1.5167,1.5167,178600000.0
2009-07-06 23:25:00,1.51665,1.51665,1.51622,1.51622,323800000.0
2009-07-06 23:30:00,1.51645,1.5168,1.51645,1.5165,274200000.0
2009-07-06 23:35:00,1.5166,1.5166,1.51636,1.5166,1517200032.0
2009-07-06 23:40:00,1.51675,1.51685,1.51665,1.5167,205000000.0
2009-07-06 23:45:00,1.51675,1.51675,1.51593,1.51645,743600004.0
2009-07-06 23:50:00,1.51645,1.51662,1.51629,1.5165,282400000.0
2009-07-06 23:55:00,1.51645,1.51675,1.5161,1.5165,611910000.0
2009-07-07 00:00:00,1.5165,1.51665,1.5165,1.51665,114799999.0
2009-07-07 00:05:00,1.51665,1.51675,1.51641,1.51675,100000000.0
2009-07-07 00:10:00,1.51675,1.51705,1.51675,1.51695,771200001.0
2009-07-07 00:15:00,1.51695,1.51695,1.51675,1.5169,166800000.0
2009-07-07 00:20:00,1.51685,1.51695,1.51655,1.5169,618599998.0
2009-07-07 00:25:00,1.5169,1.5169,1.51665,1.51665,146600000.0
2009-07-07 00:30:00,1.51665,1.5167,1.5162,1.51655,284800000.0
2009-07-07 00:35:00,1.51655,1.51655,1.51565,1.51615,699320000.0
2009-07-07 00:40:00,1.51615,1.5162,1.5159,1.5161,232400000.0
2009-07-07 00:45:00,1.51605,1.5161,1.51563,1.51563,234400000.0
2009-07-07 00:50:00,1.51605,1.5162,1.516,1.5161,140200000.0
2009-07-07 00:55:00,1.5161,1.5163,1.5161,1.51615,208000001.0
2009-07-07 01:00:00,1.5162,1.5164,1.51609,1.51611,625600000.0
2009-07-07 01:05:00,1.5163,1.5163,1.5162,1.51625,53400000.0
2009-07-07 01:10:00,1.51625,1.51645,1.5162,1.51625,196800000.0
2009-07-07 01:15:00,1.5162,1.5164,1.5162,1.5162,779199997.0
2009-07-07 01:20:00,1.51625,1.51645,1.5161,1.51625,603600005.0
2009-07-07 01:25:00,1.51625,1.51635,1.516,1.51605,1022399996.0
2009-07-07 01:30:00,1.516,1.5163,1.516,1.51625,1009999998.0
2009-07-07 01:35:00,1.51625,1.5164,1.51607,1.5163,1183399992.0
2009-07-07 01:40:00,1.5163,1.51645,1.5162,1.5163,698399999.0
2009-07-07 01:45:00,1.5163,1.51645,1.51595,1.5163,1625799999.0
2009-07-07 01:50:00,1.51625,1.51635,1.51615,1.51615,902000001.0
2009-07-07 01:55:00,1.51615,1.51625,1.5161,1.5162,374600000.0
2009-07-07 02:00:00,1.5162,1.51635,1.5161,1.51635,918400000.0
2009-07-07 02:05:00,1.51635,1.5165,1.51625,1.5163,800200000.0
2009-07-07 02:10:00,1.51625,1.5163,1.5161,1.51625,837800000.0
2009-07-07 02:15:00,1.51625,1.51645,1.51615,1.51635,1880400003.0
2009-07-07 02:20:00,1.51635,1.5165,1.51625,1.5164,967999996.0
2009-07-07 02:25:00,1.51645,1.51645,1.51615,1.51635,1083400000.0
2009-07-07 02:30:00,1.5164,1.51655,1.51625,1.5163,1415000008.0
2009-07-07 02:35:00,1.51635,1.51645,1.5163,1.51645,871400002.0
2009-07-07 02:40:00,1.5164,1.51655,1.51625,1.51635,1672399997.0
2009-07-07 02:45:00,1.51635,1.51645,1.5163,1.5164,2734199989.0
2009-07-07 02:50:00,1.5164,1.51645,1.5162,1.5162,629200002.0
2009-07-07 02:55:00,1.51615,1.5162,1.516,1.516,1264400000.0
2009-07-07 03:00:00,1.51595,1.51615,1.5158,1.5158,1197200002.0
2009-07-07 03:05:00,1.5158,1.5161,1.51565,1.51595,1187880000.0
2009-07-07 03:10:00,1.516,1.51605,1.5159,1.516,317200000.0
2009-07-07 03:15:00,1.516,1.5163,1.51595,1.51615,1282000000.0
2009-07-07 03:20:00,1.5162,1.5162,1.5159,1.51595,635000000.0
2009-07-07 03:25:00,1.51595,1.51605,1.5158,1.51595,658200000.0
2009-07-07 03:30:00,1.516,1.51605,1.51585,1.516,607600000.0
2009-07-07 03:35:00,1.51595,1.51625,1.51575,1.5161,883200000.0
2009-07-07 03:40:00,1.5161,1.51615,1.51595,1.516,611800000.0
2009-07-07 03:45:00,1.51605,1.51615,1.5158,1.5161,458400000.0
2009-07-07 03:50:00,1.5161,1.51645,1.51605,1.5163,1153200001.0
2009-07-07 03:55:00,1.5163,1.5164,1.5161,1.51625,1512400001.0
2009-07-07 04:00:00,1.5162,1.51625,1.51605,1.5161,2401000001.0
2009-07-07 04:05:00,1.5161,1.5162,1.51605,1.5161,1249800001.0
2009-07-07 04:10:00,1.5161,1.5165,1.51595,1.51615,2591800006.0
2009-07-07 04:15:00,1.51615,1.5165,1.51615,1.51625,2105600001.0
2009-07-07 04:20:00,1.51625,1.5163,1.51615,1.5162,3108400028.0
2009-07-07 04:25:00,1.5162,1.51635,1.5161,1.51635,767400000.0
2009-07-07 04:30:00,1.51635,1.51635,1.5163,1.5163,816000003.0
2009-07-07 04:35:00,1.5163,1.5163,1.5163,1.5163,1068800010.0
2009-07-07 04:40:00,1.5163,1.51645,1.51625,1.51635,1701000001.0
2009-07-07 04:45:00,1.5164,1.5164,1.5161,1.51625,1163200007.0
2009-07-07 04:50:00,1.51625,1.51645,1.51615,1.51635,636000002.0
2009-07-07 04:55:00,1.5162,1.51635,1.5161,1.51625,587600003.0
2009-07-07 05:00:00,1.51625,1.5164,1.5162,1.51625,279400000.0
2009-07-07 05:05:00,1.51625,1.5165,1.5162,1.5164,825600001.0
2009-07-07 05:10:00,1.5164,1.5164,1.5162,1.51625,667199999.0
2009-07-07 05:15:00,1.51625,1.5163,1.51615,1.51625,307000000.0
2009-07-07 05:20:00,1.51625,1.51635,1.5161,1.51625,851200000.0
2009-07-07 05:25:00,1.51625,1.5164,1.5161,1.51615,608800001.0
2009-07-07 05:30:00,1.5161,1.5162,1.5161,1.51615,548000000.0
2009-07-07 05:35:00,1.5161,1.5162,1.5161,1.51615,324200000.0
2009-07-07 05:40:00,1.51615,1.51645,1.516,1.5164,1096200001.0
2009-07-07 05:45:00,1.51645,1.5165,1.5163,1.5163,879400001.0
2009-07-07 05:50:00,1.5163,1.51645,1.5163,1.51635,1020600000.0
2009-07-07 05:55:00,1.51635,1.51645,1.5163,1.5163,619999997.0
2009-07-07 06:00:00,1.5163,1.51642,1.5163,1.5163,640399996.0
2009-07-07 06:05:00,1.5163,1.5163,1.5161,1.51625,408199998.0
2009-07-07 06:10:00,1.51625,1.51655,1.51596,1.5163,1403199998.0
2009-07-07 06:15:00,1.5163,1.51635,1.51579,1.51612,1001000003.0
2009-07-07 06:20:00,1.51635,1.5164,1.5161,1.5164,276199998.0
2009-07-07 06:25:00,1.51635,1.51665,1.5162,1.51625,1206400003.0
2009-07-07 06:30:00,1.5162,1.51635,1.51595,1.516,2439799992.0
2009-07-07 06:35:00,1.516,1.51605,1.5157,1.51605,226600000.0
2009-07-07 06:40:00,1.51605,1.5163,1.51605,1.5163,1918600002.0
2009-07-07 06:45:00,1.5163,1.51675,1.5162,1.51675,952200000.0
2009-07-07 06:50:00,1.51675,1.51675,1.51618,1.5165,915199999.0
2009-07-07 06:55:00,1.51675,1.5168,1.51624,1.5166,1299800000.0
2009-07-07 07:00:00,1.5166,1.5171,1.5165,1.51695,1296799998.0
2009-07-07 07:05:00,1.517,1.51715,1.51695,1.51705,742999999.0
2009-07-07 07:10:00,1.51705,1.51715,1.517,1.51705,684800001.0
2009-07-07 07:15:00,1.51705,1.5171,1.51655,1.5166,583200002.0
2009-07-07 07:20:00,1.5166,1.51675,1.5165,1.5166,1597600000.0
2009-07-07 07:25:00,1.51655,1.51685,1.51645,1.51665,1634000002.0
2009-07-07 07:30:00,1.51665,1.5171,1.5166,1.517,2467600012.0
2009-07-07 07:35:00,1.517,1.51715,1.5168,1.5171,1489800004.0
2009-07-07 07:40:00,1.51705,1.5171,1.51685,1.51695,2777800011.0
2009-07-07 07:45:00,1.5169,1.517,1.51685,1.5169,1963000001.0
2009-07-07 07:50:00,1.5169,1.5172,1.5169,1.517,2624400005.0
2009-07-07 07:55:00,1.517,1.517,1.51645,1.51695,2121100009.0
2009-07-07 08:00:00,1.51685,1.5174,1.51685,1.5171,4454600008.0
2009-07-07 08:05:00,1.5171,1.51715,1.517,1.5171,3192600000.0
2009-07-07 08:10:00,1.5171,1.51735,1.517,1.5171,3411399976.0
2009-07-07 08:15:00,1.5171,1.51735,1.5166,1.5171,3298999988.0
2009-07-07 08:20:00,1.5171,1.51725,1.51655,1.5171,2553199993.0
2009-07-07 08:25:00,1.5171,1.5171,1.51645,1.5166,2855800000.0
2009-07-07 08:30:00,1.5166,1.5168,1.5164,1.5166,2270800000.0
2009-07-07 08:35:00,1.5166,1.51675,1.5165,1.5167,1096999998.0
2009-07-07 08:40:00,1.51675,1.51675,1.51615,1.5163,2431999997.0
2009-07-07 08:45:00,1.5163,1.5168,1.5162,1.51675,2285600001.0
2009-07-07 08:50:00,1.51675,1.51685,1.5166,1.5168,1330600001.0
2009-07-07 08:55:00,1.51675,1.51695,1.5167,1.5167,1387100002.0
2009-07-07 09:00:00,1.5167,1.51685,1.51655,1.5167,2179200002.0
2009-07-07 09:05:00,1.51665,1.51675,1.5165,1.5167,1665399999.0
2009-07-07 09:10:00,1.5167,1.51685,1.5165,1.5166,3373799996.0
2009-07-07 09:15:00,1.5166,1.51785,1.51655,1.51765,3643499988.0
2009-07-07 09:20:00,1.5177,1.5178,1.5173,1.5176,3348999998.0
2009-07-07 09:25:00,1.5176,1.5177,1.5172,1.5174,3148400009.0
2009-07-07 09:30:00,1.51745,1.5178,1.5174,1.51765,3778999994.0
2009-07-07 09:35:00,1.5176,1.5178,1.5171,1.5173,2674999995.0
2009-07-07 09:40:00,1.5173,1.51765,1.51725,1.5175,2762400026.0
2009-07-07 09:45:00,1.5175,1.5178,1.5175,1.5176,2134599991.0
2009-07-07 09:50:00,1.5176,1.51775,1.51745,1.5176,2544000001.0
2009-07-07 09:55:00,1.51755,1.51775,1.51755,1.5176,2285400009.0
2009-07-07 10:00:00,1.5176,1.518,1.5176,1.51785,1566800000.0
2009-07-07 10:05:00,1.518,1.5182,1.5172,1.5173,3008899999.0
2009-07-07 10:10:00,1.5173,1.5178,1.517,1.51765,2759799997.0
2009-07-07 10:15:00,1.51765,1.51765,1.51735,1.5174,1452800001.0
2009-07-07 10:20:00,1.5174,1.51775,1.51735,1.51775,2088000004.0
2009-07-07 10:25:00,1.5178,1.51815,1.5177,1.5179,4361600015.0
2009-07-07 10:30:00,1.5179,1.51815,1.51735,1.5178,2631400002.0
2009-07-07 10:35:00,1.5178,1.5178,1.5173,1.5178,2062100003.0
2009-07-07 10:40:00,1.51775,1.5179,1.5176,1.5178,2967000012.0
2009-07-07 10:45:00,1.5178,1.51825,1.5176,1.51815,1759200003.0
2009-07-07 10:50:00,1.51815,1.51835,1.51795,1.51815,2944400000.0
2009-07-07 10:55:00,1.51815,1.51825,1.5178,1.51815,2752599995.0
2009-07-07 11:00:00,1.51815,1.5183,1.518,1.518,2709400006.0
2009-07-07 11:05:00,1.51805,1.51835,1.51775,1.5182,2021200003.0
2009-07-07 11:10:00,1.5182,1.51835,1.518,1.51815,1469999998.0
2009-07-07 11:15:00,1.51815,1.51825,1.518,1.51805,1172599993.0
2009-07-07 11:20:00,1.51805,1.51815,1.5175,1.51775,3310599993.0
2009-07-07 11:25:00,1.51785,1.518,1.51775,1.5179,1898799997.0
2009-07-07 11:30:00,1.5179,1.51795,1.51765,1.51775,2910000000.0
2009-07-07 11:35:00,1.51775,1.5179,1.51755,1.5176,1163400010.0
2009-07-07 11:40:00,1.5176,1.51785,1.51735,1.5177,2057599999.0
2009-07-07 11:45:00,1.5177,1.5178,1.5169,1.51735,4057999983.0
2009-07-07 11:50:00,1.51735,1.5176,1.5173,1.51745,2706399996.0
2009-07-07 11:55:00,1.5175,1.51765,1.5166,1.51725,3045199996.0
2009-07-07 12:00:00,1.51735,1.5178,1.5168,1.51765,4067899998.0
2009-07-07 12:05:00,1.51765,1.51885,1.5176,1.5188,3714799993.0
2009-07-07 12:10:00,1.51875,1.51885,1.51845,1.5188,2528800001.0
2009-07-07 12:15:00,1.5188,1.51925,1.51865,1.5188,3413800007.0
2009-07-07 12:20:00,1.51885,1.519,1.51855,1.519,2664000021.0
2009-07-07 12:25:00,1.519,1.519,1.51865,1.5189,1370999993.0
2009-07-07 12:30:00,1.5189,1.51905,1.51875,1.51875,1765299997.0
2009-07-07 12:35:00,1.5188,1.5193,1.51875,1.51915,3850299990.0
2009-07-07 12:40:00,1.51915,1.5193,1.51855,1.5188,2940600002.0
2009-07-07 12:45:00,1.5188,1.5188,1.51685,1.517,4157839995.0
2009-07-07 12:50:00,1.51715,1.5178,1.51695,1.51735,2903500006.0
2009-07-07 12:55:00,1.5174,1.51755,1.51695,1.51735,4174000000.0
2009-07-07 13:00:00,1.51735,1.5175,1.51685,1.5171,4679799973.0
2009-07-07 13:05:00,1.5171,1.5173,1.51675,1.517,2554300000.0
2009-07-07 13:10:00,1.51705,1.5171,1.5166,1.5167,3487199995.0
2009-07-07 13:15:00,1.5167,1.5168,1.5161,1.51635,3690299999.0
2009-07-07 13:20:00,1.51635,1.5169,1.5162,1.5168,2633999995.0
2009-07-07 13:25:00,1.51685,1.51725,1.5167,1.5172,1485600003.0
2009-07-07 13:30:00,1.5172,1.51735,1.5171,1.5173,2035799994.0
2009-07-07 13:35:00,1.5173,1.51765,1.5173,1.51745,4369799984.0
2009-07-07 13:40:00,1.51745,1.51765,1.5173,1.51755,3967399967.0
2009-07-07 13:45:00,1.51755,1.51775,1.5175,1.5176,3116000000.0
2009-07-07 13:50:00,1.5176,1.518,1.51745,1.51795,5188799999.0
2009-07-07 13:55:00,1.51795,1.5183,1.5179,1.51805,2885700001.0
2009-07-07 14:00:00,1.51805,1.5181,1.51745,1.518,3123900005.0
2009-07-07 14:05:00,1.51795,1.51815,1.5176,1.51765,2526800003.0
2009-07-07 14:10:00,1.51765,1.51805,1.5176,1.51805,3479000006.0
2009-07-07 14:15:00,1.51805,1.5184,1.5178,1.5182,2736900011.0
2009-07-07 14:20:00,1.51835,1.51845,1.51815,1.51815,2820599999.0
2009-07-07 14:25:00,1.51815,1.51825,1.5178,1.51805,2558300003.0
2009-07-07 14:30:00,1.51805,1.5182,1.5178,1.51805,2398699994.0
2009-07-07 14:35:00,1.51805,1.51855,1.51805,1.5185,1710600003.0
2009-07-07 14:40:00,1.5185,1.51885,1.51845,1.51875,1299299999.0
2009-07-07 14:45:00,1.5188,1.5188,1.51845,1.5186,2444199990.0
2009-07-07 14:50:00,1.51855,1.51895,1.51855,1.5188,3194999994.0
2009-07-07 14:55:00,1.5188,1.519,1.5185,1.5186,2678900003.0
2009-07-07 15:00:00,1.51865,1.5187,1.5181,1.5183,3526600004.0
2009-07-07 15:05:00,1.5183,1.5185,1.51825,1.51835,3265199994.0
2009-07-07 15:10:00,1.51835,1.5184,1.51815,1.51825,2619800000.0
2009-07-07 15:15:00,1.5182,1.5184,1.51755,1.51785,2602400000.0
2009-07-07 15:20:00,1.51785,1.5179,1.51745,1.51755,3025399996.0
2009-07-07 15:25:00,1.51755,1.51775,1.5173,1.51765,3159700000.0
2009-07-07 15:30:00,1.51765,1.5177,1.5174,1.51745,2470200000.0
2009-07-07 15:35:00,1.51745,1.51765,1.5173,1.5173,2522000000.0
2009-07-07 15:40:00,1.5173,1.5174,1.5172,1.5172,2030900001.0
2009-07-07 15:45:00,1.5172,1.51745,1.517,1.51715,3592900002.0
2009-07-07 15:50:00,1.51715,1.51745,1.51705,1.5172,3655100000.0
2009-07-07 15:55:00,1.5172,1.51745,1.517,1.5172,2775500008.0
2009-07-07 16:00:00,1.5172,1.51735,1.5166,1.5167,3630100007.0
2009-07-07 16:05:00,1.51685,1.51755,1.51675,1.5174,4378700006.0
2009-07-07 16:10:00,1.5174,1.5174,1.517,1.51705,3939000006.0
2009-07-07 16:15:00,1.5171,1.51715,1.5169,1.5169,2372800002.0
2009-07-07 16:20:00,1.5169,1.51715,1.5168,1.517,2909200008.0
2009-07-07 16:25:00,1.517,1.5173,1.5169,1.51705,3504700002.0
2009-07-07 16:30:00,1.5171,1.5172,1.5169,1.5169,1859800005.0
2009-07-07 16:35:00,1.51695,1.51705,1.5167,1.51675,1970299999.0
2009-07-07 16:40:00,1.5167,1.5169,1.51665,1.5168,1626700001.0
2009-07-07 16:45:00,1.51675,1.5169,1.51665,1.51685,1219100002.0
2009-07-07 16:50:00,1.51685,1.51695,1.51665,1.51675,1711199999.0
2009-07-07 16:55:00,1.51675,1.51735,1.51665,1.51725,1912000003.0
2009-07-07 17:00:00,1.51725,1.5174,1.5167,1.51685,2213299997.0
2009-07-07 17:05:00,1.51685,1.51725,1.5167,1.51715,2274199999.0
2009-07-07 17:10:00,1.51715,1.5172,1.5167,1.5167,2220500000.0
2009-07-07 17:15:00,1.5167,1.51685,1.51655,1.5167,1596399998.0
2009-07-07 17:20:00,1.51665,1.51685,1.5166,1.5168,1631400003.0
2009-07-07 17:25:00,1.5168,1.517,1.51655,1.5166,2570200004.0
2009-07-07 17:30:00,1.5166,1.5168,1.51615,1.51655,3064200000.0
2009-07-07 17:35:00,1.5166,1.5166,1.51605,1.5161,2168000001.0
2009-07-07 17:40:00,1.5161,1.51635,1.5161,1.51625,2701800001.0
2009-07-07 17:45:00,1.51625,1.51665,1.5162,1.5165,3046200001.0
2009-07-07 17:50:00,1.5165,1.51675,1.5163,1.51635,2278200001.0
2009-07-07 17:55:00,1.5164,1.51655,1.5161,1.5162,1978400001.0
2009-07-07 18:00:00,1.5162,1.5163,1.516,1.5162,1741399998.0
2009-07-07 18:05:00,1.5162,1.51635,1.51605,1.51625,3056699994.0
2009-07-07 18:10:00,1.5163,1.5163,1.51555,1.5156,1902399998.0
2009-07-07 18:15:00,1.51565,1.51565,1.5153,1.5155,1861799996.0
2009-07-07 18:20:00,1.5155,1.51555,1.5152,1.5153,1269800001.0
2009-07-07 18:25:00,1.5153,1.5157,1.5152,1.5152,1542999997.0
2009-07-07 18:30:00,1.5152,1.51525,1.51495,1.51505,2356799988.0
2009-07-07 18:35:00,1.515,1.5151,1.51485,1.5149,2923399996.0
2009-07-07 18:40:00,1.5149,1.51535,1.51445,1.51485,3256000000.0
2009-07-07 18:45:00,1.5148,1.515,1.5146,1.5147,2559799997.0
2009-07-07 18:50:00,1.51475,1.5152,1.5147,1.51475,1770999996.0
2009-07-07 18:55:00,1.51485,1.5153,1.51475,1.51525,2032899996.0
2009-07-07 19:00:00,1.51525,1.5159,1.5152,1.5158,1182199998.0
2009-07-07 19:05:00,1.5157,1.516,1.51545,1.51595,2025000002.0
2009-07-07 19:10:00,1.51595,1.51595,1.5154,1.5155,1990600001.0
2009-07-07 19:15:00,1.5155,1.51575,1.5155,1.5156,2294400004.0
2009-07-07 19:20:00,1.5156,1.51565,1.5154,1.5155,1684400006.0
2009-07-07 19:25:00,1.51555,1.5157,1.51535,1.51545,1785399998.0
2009-07-07 19:30:00,1.5155,1.51555,1.51515,1.51525,1463800002.0
2009-07-07 19:35:00,1.5153,1.5154,1.515,1.51515,2141800005.0
2009-07-07 19:40:00,1.51515,1.51545,1.51515,1.51525,1450600002.0
2009-07-07 19:45:00,1.51525,1.5154,1.515,1.5153,1651400002.0
2009-07-07 19:50:00,1.51525,1.5154,1.5149,1.5149,1617500005.0
2009-07-07 19:55:00,1.515,1.51515,1.51475,1.51515,880800000.0
2009-07-07 20:00:00,1.5152,1.51545,1.51495,1.515,1950399996.0
2009-07-07 20:05:00,1.515,1.515,1.5147,1.51475,1975599991.0
2009-07-07 20:10:00,1.51475,1.51555,1.51475,1.5154,2432799995.0
2009-07-07 20:15:00,1.5154,1.5154,1.5146,1.5146,2022800005.0
2009-07-07 20:20:00,1.5146,1.51485,1.5146,1.51475,836799999.0
2009-07-07 20:25:00,1.51475,1.51475,1.5146,1.5147,1490200001.0
2009-07-07 20:30:00,1.5147,1.5148,1.5146,1.5146,604350000.0
2009-07-07 20:35:00,1.5146,1.5149,1.5146,1.5147,1216800003.0
2009-07-07 20:40:00,1.5147,1.51535,1.51465,1.5151,1541200002.0
2009-07-07 20:45:00,1.5152,1.5155,1.51505,1.51545,1564400000.0
2009-07-07 20:50:00,1.5154,1.5161,1.5152,1.5159,2696599996.0
2009-07-07 20:55:00,1.5159,1.51605,1.51565,1.5158,2011599997.0
2009-07-07 21:00:00,1.51575,1.51575,1.51545,1.5155,2671599993.0
2009-07-07 21:05:00,1.5155,1.51585,1.515,1.5157,3240400000.0
2009-07-07 21:10:00,1.5157,1.51575,1.5153,1.51545,1451000001.0
2009-07-07 21:15:00,1.51545,1.5157,1.5153,1.5154,1436000001.0
2009-07-07 21:20:00,1.51535,1.51585,1.51535,1.51585,1050200000.0
2009-07-07 21:25:00,1.5158,1.516,1.51565,1.51585,2060799998.0
2009-07-07 21:30:00,1.51585,1.51595,1.5156,1.51575,1366400001.0
2009-07-07 21:35:00,1.5157,1.5161,1.51555,1.51585,1096999997.0
2009-07-07 21:40:00,1.51585,1.51605,1.5155,1.516,1289400004.0
2009-07-07 21:45:00,1.516,1.5161,1.51565,1.5157,1278999999.0
2009-07-07 21:50:00,1.51575,1.5159,1.51565,1.5158,1071399998.0
2009-07-07 21:55:00,1.5158,1.5163,1.51575,1.51595,1466099997.0
2009-07-07 22:00:00,1.51595,1.5163,1.51595,1.5162,1157999997.0
2009-07-07 22:05:00,1.51625,1.51635,1.5159,1.51615,1493200000.0
2009-07-07 22:10:00,1.51625,1.51625,1.51545,1.51555,730999998.0
2009-07-07 22:15:00,1.51555,1.51575,1.515,1.5152,935600005.0
2009-07-07 22:20:00,1.5154,1.51615,1.51535,1.5158,1726999996.0
2009-07-07 22:25:00,1.5158,1.5161,1.51565,1.51565,1539999996.0
2009-07-07 22:30:00,1.5158,1.51585,1.5158,1.5158,276200000.0
2009-07-07 22:35:00,1.5158,1.5159,1.51575,1.5158,361199997.0
2009-07-07 22:40:00,1.5158,1.5159,1.5158,1.5159,1038199999.0
2009-07-07 22:45:00,1.51585,1.516,1.5155,1.516,492200000.0
2009-07-07 22:50:00,1.51565,1.51575,1.5156,1.51575,316000001.0
2009-07-07 22:55:00,1.5157,1.51575,1.51527,1.51575,173400002.0
2009-07-07 23:00:00,1.51575,1.51575,1.51545,1.5156,228900003.0
2009-07-07 23:05:00,1.5156,1.51575,1.51517,1.51535,417800000.0
2009-07-07 23:10:00,1.51555,1.5157,1.5155,1.51555,34600000.0
2009-07-07 23:15:00,1.51545,1.51575,1.51501,1.51521,419900002.0
2009-07-07 23:20:00,1.51565,1.51575,1.51555,1.5157,50600000.0
2009-07-07 23:25:00,1.5157,1.5159,1.51555,1.5157,524799997.0
2009-07-07 23:30:00,1.5157,1.5157,1.51521,1.51541,254000000.0
2009-07-07 23:35:00,1.51537,1.5158,1.5152,1.51565,422200000.0
2009-07-07 23:40:00,1.5156,1.5159,1.5155,1.51565,236000000.0
2009-07-07 23:45:00,1.51575,1.5158,1.51575,1.5158,1622600000.0
2009-07-07 23:50:00,1.5158,1.5158,1.51575,1.5158,4352800000.0
2009-07-07 23:55:00,1.51559,1.516,1.51545,1.51555,540000001.0
2009-07-08 00:00:00,1.51555,1.51575,1.5154,1.51565,458400001.0
2009-07-08 00:05:00,1.5156,1.5156,1.5154,1.5154,92400000.0
2009-07-08 00:10:00,1.5154,1.51555,1.5154,1.51555,38300000.0
2009-07-08 00:15:00,1.51555,1.5156,1.5155,1.5156,129400000.0
2009-07-08 00:20:00,1.51558,1.5156,1.51545,1.51555,497800003.0
2009-07-08 00:25:00,1.5155,1.51565,1.5154,1.5156,955100004.0
2009-07-08 00:30:00,1.51565,1.51565,1.51527,1.51565,215400000.0
2009-07-08 00:35:00,1.51565,1.51585,1.51545,1.51555,340499999.0
2009-07-08 00:40:00,1.51555,1.51555,1.5155,1.5155,101000000.0
2009-07-08 00:45:00,1.5155,1.5157,1.5155,1.5156,137700000.0
2009-07-08 00:50:00,1.51543,1.51575,1.51541,1.5156,593800000.0
2009-07-08 00:55:00,1.51575,1.51575,1.5155,1.51555,878580002.0
2009-07-08 01:00:00,1.51555,1.5158,1.51512,1.51565,461899999.0
2009-07-08 01:05:00,1.51565,1.51585,1.51545,1.51575,423999999.0
2009-07-08 01:10:00,1.51575,1.51605,1.5155,1.5155,810299997.0
2009-07-08 01:15:00,1.5155,1.51555,1.5155,1.51555,183000000.0
2009-07-08 01:20:00,1.51555,1.5156,1.5155,1.5156,94900000.0
2009-07-08 01:25:00,1.5156,1.5156,1.51501,1.5155,320600000.0
2009-07-08 01:30:00,1.5155,1.5155,1.5154,1.5154,3600000.0
2009-07-08 01:35:00,1.51518,1.51595,1.51464,1.5154,962319999.0
2009-07-08 01:40:00,1.5155,1.5155,1.51525,1.51525,372500000.0
2009-07-08 01:45:00,1.51525,1.5155,1.51515,1.5155,1239199999.0
2009-07-08 01:50:00,1.5155,1.51565,1.5152,1.5153,872399999.0
2009-07-08 01:55:00,1.5153,1.5158,1.51515,1.5157,1128600000.0
2009-07-08 02:00:00,1.5157,1.51575,1.5152,1.51555,1275399999.0
2009-07-08 02:05:00,1.5155,1.51555,1.5154,1.5154,535400000.0
2009-07-08 02:10:00,1.5154,1.51545,1.5154,1.51545,2182850000.0
2009-07-08 02:15:00,1.51545,1.51545,1.5154,1.5154,1006720000.0
2009-07-08 02:20:00,1.5154,1.5156,1.5154,1.5155,289600000.0
2009-07-08 02:25:00,1.5152,1.5156,1.5152,1.51555,313540000.0
2009-07-08 02:30:00,1.5155,1.51555,1.5154,1.51545,402100000.0
2009-07-08 02:35:00,1.51545,1.5155,1.5154,1.5154,374420000.0
2009-07-08 02:40:00,1.5154,1.5154,1.5152,1.5153,309350000.0
2009-07-08 02:45:00,1.51525,1.5153,1.5149,1.51525,879200000.0
2009-07-08 02:50:00,1.51525,1.51525,1.51505,1.51525,1415400000.0
2009-07-08 02:55:00,1.51525,1.5154,1.51515,1.51525,1027600000.0
2009-07-08 03:00:00,1.51525,1.51535,1.5151,1.51525,783600000.0
2009-07-08 03:05:00,1.51525,1.5154,1.51481,1.51535,1047600000.0
2009-07-08 03:10:00,1.5154,1.51565,1.51535,1.5155,736400000.0
2009-07-08 03:15:00,1.5155,1.5156,1.51515,1.51525,985200000.0
2009-07-08 03:20:00,1.51525,1.51535,1.51515,1.51525,966000000.0
2009-07-08 03:25:00,1.51525,1.5156,1.5151,1.51515,1663400000.0
2009-07-08 03:30:00,1.5151,1.51555,1.5151,1.5155,722200002.0
2009-07-08 03:35:00,1.5155,1.51555,1.51535,1.51535,234800000.0
2009-07-08 03:40:00,1.5154,1.5155,1.5153,1.51545,385400000.0
2009-07-08 03:45:00,1.5154,1.51545,1.5152,1.51535,651400000.0
2009-07-08 03:50:00,1.51535,1.51545,1.5153,1.5154,812400000.0
2009-07-08 03:55:00,1.51535,1.51555,1.51525,1.5154,669240000.0
2009-07-08 04:00:00,1.5154,1.5154,1.51465,1.515,1462300004.0
2009-07-08 04:05:00,1.515,1.5156,1.51495,1.5154,1605799991.0
2009-07-08 04:10:00,1.5153,1.5154,1.5151,1.51515,1217600000.0
2009-07-08 04:15:00,1.5152,1.51555,1.5151,1.5155,1108800004.0
2009-07-08 04:20:00,1.5155,1.51575,1.51545,1.51545,1363400006.0
2009-07-08 04:25:00,1.51545,1.51565,1.51535,1.51555,1060399999.0
2009-07-08 04:30:00,1.5156,1.51575,1.51545,1.51565,990800002.0
2009-07-08 04:35:00,1.5156,1.5158,1.51555,1.51565,583200000.0
2009-07-08 04:40:00,1.5157,1.51595,1.51564,1.5158,263600001.0
2009-07-08 04:45:00,1.51575,1.51575,1.51565,1.5157,725199996.0
2009-07-08 04:50:00,1.5157,1.5159,1.51554,1.5159,272800000.0
2009-07-08 04:55:00,1.5159,1.5161,1.51571,1.51605,192700000.0
2009-07-08 05:00:00,1.51605,1.5162,1.51585,1.51605,727000000.0
2009-07-08 05:05:00,1.51605,1.5162,1.51605,1.5162,780200005.0
2009-07-08 05:10:00,1.5162,1.5162,1.51585,1.51585,1556399999.0
2009-07-08 05:15:00,1.51585,1.5161,1.51585,1.516,1588399997.0
2009-07-08 05:20:00,1.516,1.51605,1.5157,1.5157,1481200005.0
2009-07-08 05:25:00,1.51565,1.5159,1.51565,1.5159,621600006.0
2009-07-08 05:30:00,1.51547,1.5161,1.51547,1.51595,583200001.0
2009-07-08 05:35:00,1.51595,1.51625,1.51585,1.51625,1778600001.0
2009-07-08 05:40:00,1.5162,1.51625,1.51605,1.5161,1086199999.0
2009-07-08 05:45:00,1.5161,1.5163,1.51595,1.5161,2144000019.0
2009-07-08 05:50:00,1.5161,1.51635,1.51605,1.5162,2176999993.0
2009-07-08 05:55:00,1.5162,1.51625,1.5159,1.5159,1119800001.0
2009-07-08 06:00:00,1.516,1.5161,1.51585,1.51595,1091799996.0
2009-07-08 06:05:00,1.51595,1.5161,1.5157,1.5159,1758199995.0
2009-07-08 06:10:00,1.51595,1.51595,1.51575,1.5158,1197799994.0
2009-07-08 06:15:00,1.5158,1.51595,1.51565,1.51565,369999998.0
2009-07-08 06:20:00,1.51565,1.51585,1.5156,1.51565,572400000.0
2009-07-08 06:25:00,1.5156,1.51575,1.5156,1.51565,478599999.0
2009-07-08 06:30:00,1.51565,1.51575,1.51555,1.5156,793000000.0
2009-07-08 06:35:00,1.5156,1.5158,1.5156,1.5158,720600000.0
2009-07-08 06:40:00,1.51585,1.5159,1.51515,1.5152,1498799999.0
2009-07-08 06:45:00,1.51525,1.5155,1.51485,1.5155,2154200002.0
2009-07-08 06:50:00,1.5155,1.5157,1.51535,1.51555,1678199996.0
2009-07-08 06:55:00,1.51545,1.5156,1.5154,1.5154,560800001.0
2009-07-08 07:00:00,1.5154,1.5157,1.5154,1.5155,1111800001.0
2009-07-08 07:05:00,1.5155,1.5155,1.5154,1.5154,574400000.0
2009-07-08 07:10:00,1.5154,1.5154,1.5153,1.5154,173100000.0
2009-07-08 07:15:00,1.5154,1.5155,1.5153,1.5155,658999999.0
2009-07-08 07:20:00,1.51545,1.51565,1.51535,1.5154,580800002.0
2009-07-08 07:25:00,1.5155,1.51575,1.5154,1.5155,1302800002.0
2009-07-08 07:30:00,1.51545,1.5156,1.5149,1.51505,1034799995.0
2009-07-08 07:35:00,1.51505,1.51565,1.51495,1.51545,849100000.0
2009-07-08 07:40:00,1.51545,1.5156,1.51545,1.51555,322400000.0
2009-07-08 07:45:00,1.51555,1.51555,1.51505,1.51535,1778400000.0
2009-07-08 07:50:00,1.51535,1.51575,1.5152,1.5156,1499999998.0
2009-07-08 07:55:00,1.51555,1.51635,1.51555,1.5161,2201199998.0
2009-07-08 08:00:00,1.5161,1.5164,1.516,1.5161,2477000003.0
2009-07-08 08:05:00,1.5161,1.51625,1.5148,1.51495,3537399997.0
2009-07-08 08:10:00,1.51495,1.5152,1.51455,1.515,2730399999.0
2009-07-08 08:15:00,1.515,1.5153,1.51495,1.5151,2641799997.0
2009-07-08 08:20:00,1.5151,1.5157,1.51505,1.51555,1326400000.0
2009-07-08 08:25:00,1.5156,1.5157,1.51515,1.51545,1712800001.0
2009-07-08 08:30:00,1.51545,1.51565,1.51515,1.5155,2289199993.0
2009-07-08 08:35:00,1.5155,1.51625,1.5154,1.51585,4023249996.0
2009-07-08 08:40:00,1.51585,1.5162,1.5154,1.51605,3434000009.0
2009-07-08 08:45:00,1.516,1.5164,1.51595,1.5162,3249800001.0
2009-07-08 08:50:00,1.5162,1.51695,1.51605,1.51655,3481799999.0
2009-07-08 08:55:00,1.51655,1.51675,1.51615,1.5164,3071800000.0
2009-07-08 09:00:00,1.51635,1.5167,1.5162,1.5164,4007600002.0
2009-07-08 09:05:00,1.51645,1.5167,1.5162,1.51665,3403199996.0
2009-07-08 09:10:00,1.5166,1.5169,1.5165,1.5168,3141800003.0
2009-07-08 09:15:00,1.5168,1.5169,1.5165,1.5166,2377999999.0
2009-07-08 09:20:00,1.5166,1.51675,1.51635,1.51635,2426500000.0
2009-07-08 09:25:00,1.51625,1.5165,1.5162,1.51625,2566800003.0
2009-07-08 09:30:00,1.51625,1.5165,1.51535,1.51605,3289600001.0
2009-07-08 09:35:00,1.516,1.5163,1.51505,1.51525,2546799993.0
2009-07-08 09:40:00,1.51525,1.5155,1.51495,1.5152,2045400000.0
2009-07-08 09:45:00,1.5152,1.5153,1.51505,1.51515,1739200000.0
2009-07-08 09:50:00,1.51515,1.51535,1.51495,1.515,2834399998.0
2009-07-08 09:55:00,1.515,1.51535,1.51465,1.5152,3728899995.0
2009-07-08 10:00:00,1.51525,1.51525,1.5148,1.515,2354700009.0
2009-07-08 10:05:00,1.51505,1.5152,1.5148,1.51485,2440600001.0
2009-07-08 10:10:00,1.5148,1.51515,1.5146,1.5149,2583499998.0
2009-07-08 10:15:00,1.5149,1.51515,1.51475,1.51505,2258399998.0
2009-07-08 10:20:00,1.51505,1.5152,1.51495,1.5152,2195599996.0
2009-07-08 10:25:00,1.5152,1.51525,1.5149,1.5151,2770000003.0
2009-07-08 10:30:00,1.5151,1.5154,1.515,1.5153,3186000005.0
2009-07-08 10:35:00,1.5153,1.51575,1.51525,1.51575,4023800003.0
2009-07-08 10:40:00,1.51575,1.5162,1.5157,1.5161,2950999998.0
2009-07-08 10:45:00,1.51615,1.5162,1.51575,1.51575,2348999992.0
2009-07-08 10:50:00,1.51575,1.516,1.51565,1.51575,2747999996.0
2009-07-08 10:55:00,1.5158,1.5165,1.5157,1.5165,3130900003.0
2009-07-08 11:00:00,1.51655,1.51665,1.51635,1.51645,3767999999.0
2009-07-08 11:05:00,1.51645,1.5167,1.5163,1.5164,2989100001.0
2009-07-08 11:10:00,1.5164,1.51675,1.51615,1.5167,2892800003.0
2009-07-08 11:15:00,1.5167,1.5167,1.51635,1.51655,2209600002.0
2009-07-08 11:20:00,1.5165,1.5168,1.51625,1.51675,2374400014.0
2009-07-08 11:25:00,1.51675,1.5168,1.51645,1.51655,2894199995.0
2009-07-08 11:30:00,1.51655,1.5167,1.51655,1.51665,1609999999.0
2009-07-08 11:35:00,1.51665,1.5169,1.51665,1.5168,1103999999.0
2009-07-08 11:40:00,1.5168,1.51705,1.5168,1.51685,1986000002.0
2009-07-08 11:45:00,1.51685,1.517,1.5168,1.5168,3570200000.0
2009-07-08 11:50:00,1.5168,1.51685,1.51625,1.51635,2749600001.0
2009-07-08 11:55:00,1.51635,1.51675,1.51635,1.51665,1792399995.0
2009-07-08 12:00:00,1.51665,1.5168,1.5156,1.5161,3490800001.0
2009-07-08 12:05:00,1.516,1.5161,1.51575,1.5159,2217300004.0
2009-07-08 12:10:00,1.5159,1.5164,1.5158,1.5161,3020800002.0
2009-07-08 12:15:00,1.5161,1.51635,1.5161,1.5163,2489799998.0
2009-07-08 12:20:00,1.5163,1.51645,1.51605,1.5161,2807400001.0
2009-07-08 12:25:00,1.5161,1.5162,1.5159,1.516,1702199999.0
2009-07-08 12:30:00,1.51595,1.5164,1.51595,1.51615,1628399995.0
2009-07-08 12:35:00,1.5162,1.5163,1.5161,1.51615,2367600006.0
2009-07-08 12:40:00,1.51615,1.5162,1.51585,1.5162,1657800001.0
2009-07-08 12:45:00,1.5162,1.51645,1.5161,1.51635,3655600004.0
2009-07-08 12:50:00,1.51635,1.517,1.51635,1.51675,1904199990.0
2009-07-08 12:55:00,1.5168,1.5168,1.5162,1.5165,2036599996.0
2009-07-08 13:00:00,1.51655,1.5168,1.5165,1.5166,1851500003.0
2009-07-08 13:05:00,1.5166,1.51675,1.51635,1.5164,1969800002.0
2009-07-08 13:10:00,1.5164,1.5166,1.5163,1.5164,1753000003.0
2009-07-08 13:15:00,1.5164,1.5166,1.5162,1.51635,2050200002.0
2009-07-08 13:20:00,1.5164,1.5164,1.516,1.516,1647000000.0
2009-07-08 13:25:00,1.5159,1.5163,1.5158,1.51625,1665799999.0
2009-07-08 13:30:00,1.51625,1.51625,1.51565,1.5157,2532199999.0
2009-07-08 13:35:00,1.5157,1.516,1.5152,1.51555,2465499999.0
2009-07-08 13:40:00,1.51555,1.51575,1.5152,1.5154,1810700000.0
2009-07-08 13:45:00,1.5154,1.51605,1.5153,1.516,2564299996.0
2009-07-08 13:50:00,1.516,1.5163,1.5159,1.5162,1961200000.0
2009-07-08 13:55:00,1.5162,1.5165,1.51615,1.5164,1123500000.0
2009-07-08 14:00:00,1.5163,1.51635,1.51575,1.5159,2485200002.0
2009-07-08 14:05:00,1.51595,1.51615,1.5158,1.516,1793000000.0
2009-07-08 14:10:00,1.51595,1.51625,1.5157,1.51615,2566700003.0
2009-07-08 14:15:00,1.5162,1.5163,1.51595,1.51605,2185199994.0
2009-07-08 14:20:00,1.51605,1.5163,1.51585,1.5161,2457799999.0
2009-07-08 14:25:00,1.5161,1.5164,1.516,1.51635,3437600002.0
2009-07-08 14:30:00,1.5164,1.51645,1.51615,1.5162,3741799997.0
2009-07-08 14:35:00,1.5162,1.5163,1.51605,1.5161,2884199999.0
2009-07-08 14:40:00,1.5161,1.51655,1.5161,1.51625,2802600001.0
2009-07-08 14:45:00,1.5162,1.51665,1.51615,1.5164,2693199999.0
2009-07-08 14:50:00,1.5164,1.5167,1.51605,1.5161,2896100001.0
2009-07-08 14:55:00,1.51605,1.5163,1.5158,1.5159,3668800012.0
2009-07-08 15:00:00,1.51595,1.5163,1.5153,1.5159,3837100006.0
2009-07-08 15:05:00,1.51585,1.5162,1.5158,1.51605,4197999994.0
2009-07-08 15:10:00,1.51605,1.5163,1.516,1.516,2998200014.0
2009-07-08 15:15:00,1.516,1.51635,1.51595,1.5162,3468300011.0
2009-07-08 15:20:00,1.5162,1.5164,1.5158,1.516,3406400005.0
2009-07-08 15:25:00,1.5161,1.51635,1.51605,1.5162,2045999997.0
2009-07-08 15:30:00,1.5162,1.51635,1.5158,1.516,3561800013.0
2009-07-08 15:35:00,1.516,1.51635,1.5155,1.5156,3465600002.0
2009-07-08 15:40:00,1.5156,1.5158,1.51545,1.5156,2956600002.0
2009-07-08 15:45:00,1.5156,1.5159,1.5156,1.5156,3526599992.0
2009-07-08 15:50:00,1.5156,1.51575,1.5153,1.51535,2529799999.0
2009-07-08 15:55:00,1.51535,1.51555,1.5153,1.51545,2235199999.0
2009-07-08 16:00:00,1.5154,1.51575,1.5153,1.51565,2761399994.0
2009-07-08 16:05:00,1.5156,1.51585,1.5155,1.5158,4334599995.0
2009-07-08 16:10:00,1.5158,1.51595,1.5156,1.5157,3288799988.0
2009-07-08 16:15:00,1.51565,1.5159,1.51555,1.5156,2640999992.0
2009-07-08 16:20:00,1.5156,1.5158,1.5156,1.5157,2161200004.0
2009-07-08 16:25:00,1.5157,1.51585,1.51555,1.5156,2831000001.0
2009-07-08 16:30:00,1.5156,1.51575,1.5155,1.51555,2371499992.0
2009-07-08 16:35:00,1.51555,1.51565,1.51535,1.51535,2528200003.0
2009-07-08 16:40:00,1.5154,1.5155,1.5153,1.5154,2095099990.0
2009-07-08 16:45:00,1.5153,1.5156,1.5153,1.51555,1167399995.0
2009-07-08 16:50:00,1.51555,1.5157,1.5154,1.5155,1770699997.0
2009-07-08 16:55:00,1.5155,1.51565,1.51525,1.51555,3048199996.0
2009-07-08 17:00:00,1.51555,1.51555,1.5151,1.5152,1818200000.0
2009-07-08 17:05:00,1.51515,1.5153,1.51475,1.5148,3195800008.0
2009-07-08 17:10:00,1.51485,1.515,1.51475,1.5149,3612599997.0
2009-07-08 17:15:00,1.5149,1.515,1.51455,1.51455,3194899996.0
2009-07-08 17:20:00,1.5146,1.51465,1.5131,1.51415,4746299995.0
2009-07-08 17:25:00,1.5141,1.5144,1.514,1.5141,3786199991.0
2009-07-08 17:30:00,1.5141,1.5144,1.5138,1.51395,5707599987.0
2009-07-08 17:35:00,1.514,1.51435,1.51395,1.5143,3748199989.0
2009-07-08 17:40:00,1.5143,1.515,1.5142,1.5146,4195400005.0
2009-07-08 17:45:00,1.5146,1.51475,1.51395,1.514,4971599994.0
2009-07-08 17:50:00,1.514,1.51415,1.51345,1.5136,4824600018.0
2009-07-08 17:55:00,1.5136,1.51405,1.5131,1.5131,3113599989.0
2009-07-08 18:00:00,1.5131,1.51315,1.5125,1.51305,2498999997.0
2009-07-08 18:05:00,1.51315,1.51315,1.5124,1.51255,1902899997.0
2009-07-08 18:10:00,1.51265,1.5131,1.51245,1.5131,1224000000.0
2009-07-08 18:15:00,1.51305,1.514,1.5128,1.5136,3239600001.0
2009-07-08 18:20:00,1.51365,1.5138,1.5125,1.51265,2392200003.0
2009-07-08 18:25:00,1.51265,1.5134,1.5126,1.51305,3125599997.0
2009-07-08 18:30:00,1.5132,1.5133,1.51275,1.5133,3575200002.0
2009-07-08 18:35:00,1.51345,1.5135,1.51295,1.51295,2616200003.0
2009-07-08 18:40:00,1.513,1.51315,1.51255,1.5127,2084200007.0
2009-07-08 18:45:00,1.5127,1.5133,1.5127,1.5133,2317000008.0
2009-07-08 18:50:00,1.51315,1.51385,1.513,1.5138,2399200012.0
2009-07-08 18:55:00,1.5138,1.5138,1.51275,1.513,1933999997.0
2009-07-08 19:00:00,1.513,1.51325,1.51255,1.513,3498999999.0
2009-07-08 19:05:00,1.513,1.5135,1.5126,1.5132,2324400004.0
2009-07-08 19:10:00,1.5132,1.5133,1.51255,1.5128,1228600000.0
2009-07-08 19:15:00,1.5127,1.51345,1.5125,1.5133,1213599995.0
2009-07-08 19:20:00,1.5133,1.51335,1.51295,1.51305,1340000000.0
2009-07-08 19:25:00,1.5131,1.5132,1.5127,1.5131,2366399997.0
2009-07-08 19:30:00,1.5131,1.51315,1.51245,1.51275,2280799997.0
2009-07-08 19:35:00,1.5125,1.51295,1.5125,1.51285,1378000001.0
2009-07-08 19:40:00,1.5129,1.51295,1.5127,1.51285,2356199997.0
2009-07-08 19:45:00,1.51285,1.51295,1.51275,1.5129,2472600001.0
2009-07-08 19:50:00,1.51285,1.51295,1.51275,1.51285,2571400002.0
2009-07-08 19:55:00,1.5128,1.51285,1.5126,1.5128,1670800003.0
2009-07-08 20:00:00,1.5128,1.51305,1.51275,1.51295,1927800003.0
2009-07-08 20:05:00,1.51295,1.51305,1.5126,1.51265,3164199995.0
2009-07-08 20:10:00,1.51265,1.51265,1.51235,1.51245,3252200010.0
2009-07-08 20:15:00,1.51245,1.51285,1.5124,1.5126,2300200008.0
2009-07-08 20:20:00,1.5126,1.51285,1.51255,1.5127,1247599998.0
2009-07-08 20:25:00,1.5127,1.5129,1.51255,1.51255,1261200001.0
2009-07-08 20:30:00,1.5125,1.5127,1.51245,1.51255,1907599999.0
2009-07-08 20:35:00,1.51255,1.51275,1.5125,1.51265,1996799995.0
2009-07-08 20:40:00,1.5126,1.51265,1.51235,1.51245,2185400000.0
2009-07-08 20:45:00,1.51245,1.51265,1.51235,1.51255,1634400003.0
2009-07-08 20:50:00,1.51255,1.51255,1.5122,1.51245,2966800010.0
2009-07-08 20:55:00,1.51245,1.51305,1.51235,1.5124,2385400004.0
2009-07-08 21:00:00,1.5124,1.51285,1.5124,1.51285,889399993.0
2009-07-08 21:05:00,1.5128,1.5133,1.51275,1.51295,2410099999.0
2009-07-08 21:10:00,1.5129,1.513,1.5127,1.5128,2759600002.0
2009-07-08 21:15:00,1.5128,1.51305,1.51265,1.5129,2529200014.0
2009-07-08 21:20:00,1.5129,1.51305,1.51275,1.5128,1962000003.0
2009-07-08 21:25:00,1.51285,1.5129,1.51265,1.51275,1237540003.0
2009-07-08 21:30:00,1.51265,1.51305,1.51265,1.513,786689999.0
2009-07-08 21:35:00,1.513,1.5134,1.5129,1.51315,3045200017.0
2009-07-08 21:40:00,1.51315,1.51355,1.513,1.51345,3343400005.0
2009-07-08 21:45:00,1.51355,1.51385,1.51345,1.5135,4740799987.0
2009-07-08 21:50:00,1.51355,1.51365,1.51345,1.51355,1543200003.0
2009-07-08 21:55:00,1.51355,1.5136,1.513,1.51335,1357199995.0
2009-07-08 22:00:00,1.51335,1.51335,1.51285,1.513,656199996.0
2009-07-08 22:05:00,1.513,1.5134,1.513,1.51325,331800000.0
2009-07-08 22:10:00,1.5133,1.5135,1.51325,1.51325,894600000.0
2009-07-08 22:15:00,1.5133,1.5135,1.51325,1.51325,437400000.0
2009-07-08 22:20:00,1.5134,1.5135,1.51325,1.5133,299200001.0
2009-07-08 22:25:00,1.5133,1.5133,1.51325,1.5133,310400000.0
2009-07-08 22:30:00,1.51313,1.51345,1.5131,1.51335,883799995.0
2009-07-08 22:35:00,1.51335,1.51335,1.51315,1.5132,584800003.0
2009-07-08 22:40:00,1.51325,1.5133,1.51305,1.5132,949399999.0
2009-07-08 22:45:00,1.5132,1.5134,1.513,1.5134,688799999.0
2009-07-08 22:50:00,1.5134,1.5134,1.51305,1.5131,497200000.0
2009-07-08 22:55:00,1.5131,1.51355,1.51295,1.51335,728200001.0
2009-07-08 23:00:00,1.5134,1.51355,1.513,1.51345,444800000.0
2009-07-08 23:05:00,1.51355,1.51355,1.51285,1.51297,664200004.0
2009-07-08 23:10:00,1.51305,1.51335,1.5128,1.51335,687400005.0
2009-07-08 23:15:00,1.51325,1.51325,1.51295,1.51295,233800000.0
2009-07-08 23:20:00,1.5128,1.5131,1.5128,1.51305,494190000.0
2009-07-08 23:25:00,1.51305,1.5132,1.51305,1.5131,290940000.0
2009-07-08 23:30:00,1.5131,1.51315,1.51274,1.5131,227200000.0
2009-07-08 23:35:00,1.5131,1.51315,1.5128,1.51305,632200001.0
2009-07-08 23:40:00,1.51305,1.5132,1.51271,1.51291,538600000.0
2009-07-08 23:45:00,1.5132,1.5133,1.51281,1.51291,2458200004.0
2009-07-08 23:50:00,1.5127,1.5133,1.5127,1.51325,458400001.0
2009-07-08 23:55:00,1.51325,1.51325,1.51272,1.51307,1708000000.0
2009-07-09 00:00:00,1.51325,1.51365,1.51315,1.5132,904200004.0
2009-07-09 00:05:00,1.51315,1.5133,1.51315,1.51325,292800003.0
2009-07-09 00:10:00,1.5132,1.51345,1.51305,1.51335,341400003.0
2009-07-09 00:15:00,1.5133,1.5134,1.51325,1.51325,589600003.0
2009-07-09 00:20:00,1.51325,1.5134,1.51325,1.51335,680800013.0
2009-07-09 00:25:00,1.51335,1.51335,1.51292,1.51325,191200001.0
2009-07-09 00:30:00,1.51325,1.5135,1.51315,1.51345,671000010.0
2009-07-09 00:35:00,1.5134,1.51345,1.5132,1.51325,466400003.0
2009-07-09 00:40:00,1.51325,1.51345,1.5132,1.5133,125600000.0
2009-07-09 00:45:00,1.5132,1.5135,1.51315,1.51325,142800003.0
2009-07-09 00:50:00,1.51325,1.51335,1.51315,1.5132,648000000.0
2009-07-09 00:55:00,1.51325,1.51325,1.51315,1.51325,813799996.0
2009-07-09 01:00:00,1.5132,1.51335,1.51315,1.51315,832200000.0
2009-07-09 01:05:00,1.5133,1.5134,1.51315,1.51325,725200000.0
2009-07-09 01:10:00,1.51325,1.5133,1.51305,1.51315,2985249998.0
2009-07-09 01:15:00,1.5132,1.5132,1.5128,1.513,1394919997.0
2009-07-09 01:20:00,1.513,1.51325,1.5129,1.5132,368799999.0
2009-07-09 01:25:00,1.51305,1.51305,1.513,1.513,116999999.0
2009-07-09 01:30:00,1.513,1.5131,1.5128,1.5128,413920000.0
2009-07-09 01:35:00,1.5128,1.5128,1.5125,1.51275,559120000.0
2009-07-09 01:40:00,1.5127,1.51285,1.5126,1.5128,422800000.0
2009-07-09 01:45:00,1.51265,1.51285,1.51255,1.51275,477600000.0
2009-07-09 01:50:00,1.5127,1.513,1.51265,1.5128,350800000.0
2009-07-09 01:55:00,1.5128,1.5128,1.51255,1.5127,304800000.0
2009-07-09 02:00:00,1.5127,1.5133,1.5127,1.5133,3968999964.0
2009-07-09 02:05:00,1.5133,1.5134,1.513,1.5131,4341000005.0
2009-07-09 02:10:00,1.5131,1.51325,1.5128,1.5128,1161200000.0
2009-07-09 02:15:00,1.5128,1.51325,1.51275,1.51325,2725740003.0
2009-07-09 02:20:00,1.5132,1.51335,1.51275,1.51325,324300002.0
2009-07-09 02:25:00,1.5132,1.51345,1.51305,1.51315,1756800000.0
2009-07-09 02:30:00,1.5131,1.51345,1.5131,1.51325,1964499997.0
2009-07-09 02:35:00,1.51325,1.51365,1.51315,1.5132,1929800004.0
2009-07-09 02:40:00,1.5132,1.5134,1.5131,1.51335,1103400004.0
2009-07-09 02:45:00,1.5134,1.5134,1.5132,1.5133,1106800005.0
2009-07-09 02:50:00,1.5132,1.5133,1.513,1.5133,712800000.0
2009-07-09 02:55:00,1.5133,1.5135,1.513,1.51335,680600003.0
2009-07-09 03:00:00,1.51335,1.5136,1.5132,1.5133,871400003.0
2009-07-09 03:05:00,1.5133,1.5135,1.5132,1.51345,750400000.0
2009-07-09 03:10:00,1.5135,1.5137,1.5134,1.51355,776799999.0
2009-07-09 03:15:00,1.51355,1.5138,1.5135,1.51365,349599999.0
2009-07-09 03:20:00,1.5136,1.51375,1.51355,1.5136,560000000.0
2009-07-09 03:25:00,1.5136,1.5142,1.51355,1.51415,1826199994.0
2009-07-09 03:30:00,1.5141,1.51445,1.51375,1.51415,2937099995.0
2009-07-09 03:35:00,1.51415,1.51495,1.51415,1.51465,3020399991.0
2009-07-09 03:40:00,1.5146,1.5148,1.5144,1.51455,2296999983.0
2009-07-09 03:45:00,1.51455,1.51455,1.5141,1.51415,987400002.0
2009-07-09 03:50:00,1.51415,1.51445,1.51385,1.5144,2114880002.0
2009-07-09 03:55:00,1.5144,1.5146,1.51435,1.51445,892600000.0
2009-07-09 04:00:00,1.51445,1.51445,1.51385,1.51385,1350020010.0
2009-07-09 04:05:00,1.51385,1.51385,1.51365,1.51365,717860000.0
2009-07-09 04:10:00,1.51365,1.51365,1.51365,1.51365,120120000.0
2009-07-09 04:15:00,1.51365,1.51365,1.51365,1.51365,540500000.0
2009-07-09 04:20:00,1.51365,1.51375,1.51365,1.51365,1469340000.0
2009-07-09 04:25:00,1.51365,1.51365,1.5135,1.51355,1751260000.0
2009-07-09 04:30:00,1.51355,1.51365,1.5135,1.5136,1604840000.0
2009-07-09 04:35:00,1.51365,1.5138,1.5135,1.5137,671160001.0
2009-07-09 04:40:00,1.51375,1.514,1.5137,1.5138,474000001.0
2009-07-09 04:45:00,1.51375,1.51385,1.51355,1.51365,255399999.0
2009-07-09 04:50:00,1.51365,1.5142,1.51365,1.514,1152399992.0
2009-07-09 04:55:00,1.514,1.51405,1.5138,1.5139,580400001.0
2009-07-09 05:00:00,1.5139,1.5139,1.51375,1.5139,684399989.0
2009-07-09 05:05:00,1.5139,1.51415,1.51365,1.51415,987800002.0
2009-07-09 05:10:00,1.5142,1.5142,1.514,1.51405,742600001.0
2009-07-09 05:15:00,1.51405,1.51415,1.5138,1.51395,1359999994.0
2009-07-09 05:20:00,1.51395,1.514,1.51365,1.5138,1086599984.0
2009-07-09 05:25:00,1.5138,1.51385,1.51365,1.51365,1126799987.0
2009-07-09 05:30:00,1.51365,1.5137,1.5133,1.51335,905879992.0
2009-07-09 05:35:00,1.51335,1.5136,1.5133,1.51355,2016130002.0
2009-07-09 05:40:00,1.5135,1.51375,1.51345,1.5135,684000000.0
2009-07-09 05:45:00,1.5135,1.5135,1.5133,1.5134,1824510004.0
2009-07-09 05:50:00,1.5134,1.5136,1.51335,1.5134,1183600001.0
2009-07-09 05:55:00,1.5134,1.51355,1.5134,1.5134,484000000.0
2009-07-09 06:00:00,1.5134,1.5136,1.51335,1.5134,986800000.0
2009-07-09 06:05:00,1.5134,1.51355,1.51335,1.51355,883000000.0
2009-07-09 06:10:00,1.5136,1.5136,1.51335,1.51345,1197400002.0
2009-07-09 06:15:00,1.51355,1.5137,1.51325,1.51345,1611799996.0
2009-07-09 06:20:00,1.51345,1.51345,1.5133,1.5134,1363599997.0
2009-07-09 06:25:00,1.5134,1.5136,1.51335,1.51337,1180600005.0
2009-07-09 06:30:00,1.5135,1.5136,1.51335,1.5135,1269200015.0
2009-07-09 06:35:00,1.5135,1.5139,1.51345,1.5138,2032000005.0
2009-07-09 06:40:00,1.5137,1.51395,1.5136,1.5136,4586400010.0
2009-07-09 06:45:00,1.5136,1.5138,1.5136,1.5138,1709999999.0
2009-07-09 06:50:00,1.5138,1.514,1.5138,1.5139,6131200015.0
2009-07-09 06:55:00,1.5139,1.5139,1.51365,1.51375,2356599998.0
2009-07-09 07:00:00,1.5137,1.5138,1.51355,1.51355,2090199996.0
2009-07-09 07:05:00,1.51355,1.51365,1.51335,1.5136,897599999.0
2009-07-09 07:10:00,1.5136,1.51435,1.5135,1.51415,975200003.0
2009-07-09 07:15:00,1.51405,1.51485,1.51405,1.51435,1410799995.0
2009-07-09 07:20:00,1.51435,1.51455,1.51435,1.51435,985199999.0
2009-07-09 07:25:00,1.51445,1.51445,1.514,1.51445,2146800014.0
2009-07-09 07:30:00,1.51445,1.5146,1.51415,1.51435,2148000009.0
2009-07-09 07:35:00,1.51435,1.5147,1.51425,1.5145,1684800000.0
2009-07-09 07:40:00,1.5145,1.5148,1.5142,1.5144,1832279996.0
2009-07-09 07:45:00,1.5144,1.51535,1.51435,1.5148,3161000007.0
2009-07-09 07:50:00,1.51475,1.5149,1.5144,1.5145,2861800012.0
2009-07-09 07:55:00,1.5145,1.51485,1.5143,1.5146,1689800000.0
2009-07-09 08:00:00,1.5145,1.51485,1.51405,1.5141,1042040001.0
2009-07-09 08:05:00,1.5141,1.5148,1.51405,1.5144,2743600002.0
2009-07-09 08:10:00,1.5145,1.51465,1.51425,1.5144,2692800024.0
2009-07-09 08:15:00,1.5144,1.5147,1.51405,1.51405,2578799996.0
2009-07-09 08:20:00,1.5141,1.5144,1.51405,1.5143,3273200002.0
2009-07-09 08:25:00,1.5143,1.51445,1.51415,1.5142,2121399997.0
2009-07-09 08:30:00,1.5142,1.51425,1.51375,1.51375,1505600002.0
2009-07-09 08:35:00,1.5138,1.51385,1.51345,1.5135,2136600016.0
2009-07-09 08:40:00,1.5135,1.5142,1.5133,1.51415,1343200004.0
2009-07-09 08:45:00,1.51415,1.51425,1.51365,1.5137,2609400035.0
2009-07-09 08:50:00,1.51375,1.5141,1.51345,1.51395,2911800016.0
2009-07-09 08:55:00,1.514,1.51415,1.51355,1.51395,3323000024.0
2009-07-09 09:00:00,1.51395,1.51455,1.5139,1.51415,4258600053.0
2009-07-09 09:05:00,1.5142,1.51445,1.5142,1.5144,3576799996.0
2009-07-09 09:10:00,1.51445,1.5146,1.51395,1.5141,2323600003.0
2009-07-09 09:15:00,1.51405,1.51425,1.514,1.5142,1818800007.0
2009-07-09 09:20:00,1.5142,1.5146,1.5142,1.5144,2346200007.0
2009-07-09 09:25:00,1.51445,1.51445,1.514,1.5143,2224000022.0
2009-07-09 09:30:00,1.51435,1.5146,1.5141,1.51435,3611800020.0
2009-07-09 09:35:00,1.5143,1.5144,1.514,1.5141,3265600044.0
2009-07-09 09:40:00,1.51415,1.51425,1.514,1.51415,1319600004.0
2009-07-09 09:45:00,1.5142,1.51435,1.514,1.51415,2758800036.0
2009-07-09 09:50:00,1.5142,1.51435,1.51405,1.5141,4133800011.0
2009-07-09 09:55:00,1.5141,1.5143,1.5135,1.514,3598000029.0
2009-07-09 10:00:00,1.514,1.51425,1.5139,1.51405,3908800051.0
2009-07-09 10:05:00,1.514,1.5141,1.5137,1.51395,2303600009.0
2009-07-09 10:10:00,1.51395,1.51405,1.5135,1.51385,2359199991.0
2009-07-09 10:15:00,1.5138,1.51415,1.5137,1.5139,3328600006.0
2009-07-09 10:20:00,1.51405,1.5143,1.5137,1.51395,2313200022.0
2009-07-09 10:25:00,1.51395,1.514,1.5137,1.5139,2526900002.0
2009-07-09 10:30:00,1.5139,1.5141,1.5138,1.5139,1705499998.0
2009-07-09 10:35:00,1.5139,1.5142,1.5138,1.514,3010600036.0
2009-07-09 10:40:00,1.514,1.51415,1.51385,1.51395,3309400005.0
2009-07-09 10:45:00,1.51395,1.51405,1.51375,1.514,2247800003.0
2009-07-09 10:50:00,1.514,1.51405,1.51375,1.51375,2941000012.0
2009-07-09 10:55:00,1.51375,1.51415,1.51365,1.5139,2477600011.0
2009-07-09 11:00:00,1.5139,1.514,1.5134,1.51345,1769799991.0
2009-07-09 11:05:00,1.51345,1.51345,1.5131,1.5132,896399998.0
2009-07-09 11:10:00,1.5132,1.51345,1.51315,1.5133,1979399999.0
2009-07-09 11:15:00,1.51335,1.51355,1.51325,1.5133,1878600003.0
2009-07-09 11:20:00,1.5133,1.51335,1.5132,1.5133,1403000006.0
2009-07-09 11:25:00,1.5133,1.5137,1.5132,1.5133,2430400005.0
2009-07-09 11:30:00,1.51335,1.5136,1.5133,1.51335,2130200000.0
2009-07-09 11:35:00,1.51335,1.5136,1.51325,1.51325,2439600019.0
2009-07-09 11:40:00,1.5133,1.51345,1.5129,1.51315,3440000001.0
2009-07-09 11:45:00,1.51315,1.5133,1.51255,1.5132,3881200010.0
2009-07-09 11:50:00,1.5132,1.5134,1.51315,1.5132,3602600010.0
2009-07-09 11:55:00,1.5132,1.51345,1.5126,1.5127,1905100004.0
2009-07-09 12:00:00,1.5127,1.5129,1.5125,1.5128,1622999996.0
2009-07-09 12:05:00,1.5128,1.51305,1.5127,1.51285,2972800008.0
2009-07-09 12:10:00,1.51285,1.5133,1.5127,1.5127,2179400006.0
2009-07-09 12:15:00,1.5128,1.51295,1.5127,1.5128,1523200003.0
2009-07-09 12:20:00,1.5128,1.51305,1.5127,1.513,1744600001.0
2009-07-09 12:25:00,1.513,1.5132,1.51275,1.5128,1571699998.0
2009-07-09 12:30:00,1.5128,1.5129,1.51245,1.5125,1985600002.0
2009-07-09 12:35:00,1.51255,1.5126,1.5123,1.5125,2479200001.0
2009-07-09 12:40:00,1.5124,1.5125,1.51235,1.5125,1256600000.0
2009-07-09 12:45:00,1.5125,1.5128,1.5121,1.5127,2072000002.0
2009-07-09 12:50:00,1.5127,1.5127,1.5123,1.51235,1975399984.0
2009-07-09 12:55:00,1.51235,1.5126,1.51225,1.51235,1476600004.0
2009-07-09 13:00:00,1.5124,1.5124,1.5119,1.512,2092399998.0
2009-07-09 13:05:00,1.512,1.5128,1.512,1.5125,3828999994.0
2009-07-09 13:10:00,1.5125,1.51265,1.5122,1.5123,2528200022.0
2009-07-09 13:15:00,1.5123,1.51265,1.51225,1.5125,2480200015.0
2009-07-09 13:20:00,1.5125,1.5126,1.5123,1.51235,1390199998.0
2009-07-09 13:25:00,1.51245,1.5126,1.5122,1.5123,1456499995.0
2009-07-09 13:30:00,1.5123,1.51235,1.51215,1.51225,1285200007.0
2009-07-09 13:35:00,1.51225,1.5126,1.51225,1.51255,1635800002.0
2009-07-09 13:40:00,1.51255,1.51265,1.5125,1.51255,2759000014.0
2009-07-09 13:45:00,1.51255,1.5128,1.51185,1.5122,4090000000.0
2009-07-09 13:50:00,1.51215,1.51225,1.5116,1.5119,2821199999.0
2009-07-09 13:55:00,1.5119,1.51195,1.51125,1.51145,3789400006.0
2009-07-09 14:00:00,1.51155,1.51195,1.5113,1.5119,2340300002.0
2009-07-09 14:05:00,1.5119,1.5121,1.51155,1.5116,3937399993.0
2009-07-09 14:10:00,1.5116,1.512,1.5116,1.51195,3443200004.0
2009-07-09 14:15:00,1.512,1.512,1.5113,1.5117,2295799998.0
2009-07-09 14:20:00,1.51165,1.51175,1.51095,1.51115,3278600008.0
2009-07-09 14:25:00,1.5111,1.51755,1.51095,1.515,3561600021.0
2009-07-09 14:30:00,1.5145,1.5158,1.5124,1.51305,3436000001.0
2009-07-09 14:35:00,1.513,1.5135,1.51245,1.5133,3057700000.0
2009-07-09 14:40:00,1.5133,1.51475,1.51325,1.5144,2388599999.0
2009-07-09 14:45:00,1.5144,1.51505,1.5139,1.51475,3887799992.0
2009-07-09 14:50:00,1.51475,1.5153,1.514,1.5144,3184800002.0
2009-07-09 14:55:00,1.5143,1.51445,1.51345,1.51345,3031800006.0
2009-07-09 15:00:00,1.51345,1.5138,1.513,1.5134,2915200000.0
2009-07-09 15:05:00,1.5134,1.5138,1.5133,1.5135,1940200001.0
2009-07-09 15:10:00,1.5135,1.51395,1.51335,1.51365,2566599997.0
2009-07-09 15:15:00,1.51365,1.514,1.51365,1.51395,1005200000.0
2009-07-09 15:20:00,1.51395,1.514,1.5134,1.5135,2035400002.0
2009-07-09 15:25:00,1.5135,1.514,1.5131,1.5134,3848400037.0
2009-07-09 15:30:00,1.51345,1.51365,1.5131,1.51355,3071999995.0
2009-07-09 15:35:00,1.5135,1.51355,1.5129,1.5129,2474400000.0
2009-07-09 15:40:00,1.5129,1.51305,1.5126,1.51295,6102799979.0
2009-07-09 15:45:00,1.51295,1.5131,1.51275,1.51305,5167000003.0
2009-07-09 15:50:00,1.51305,1.5132,1.5127,1.513,4572600005.0
2009-07-09 15:55:00,1.513,1.5132,1.5129,1.51295,1926400002.0
2009-07-09 16:00:00,1.5129,1.51315,1.51255,1.51315,3536199989.0
2009-07-09 16:05:00,1.51315,1.5134,1.51265,1.51275,2866400002.0
2009-07-09 16:10:00,1.51275,1.51305,1.51265,1.51285,3096799980.0
2009-07-09 16:15:00,1.51285,1.51305,1.51255,1.51265,2332599987.0
2009-07-09 16:20:00,1.51265,1.5127,1.51245,1.51265,2473000013.0
2009-07-09 16:25:00,1.51265,1.5127,1.51235,1.5125,4903600001.0
2009-07-09 16:30:00,1.5125,1.5127,1.51235,1.51235,3749799985.0
2009-07-09 16:35:00,1.51235,1.5128,1.51235,1.51265,1313800001.0
2009-07-09 16:40:00,1.51265,1.5128,1.51235,1.5124,4136400000.0
2009-07-09 16:45:00,1.5124,1.5127,1.51225,1.5126,4161399989.0
2009-07-09 16:50:00,1.51255,1.5128,1.5125,1.51265,3434600007.0
2009-07-09 16:55:00,1.51265,1.5132,1.5126,1.51305,3446599998.0
2009-07-09 17:00:00,1.5132,1.5133,1.5127,1.51295,3710800002.0
2009-07-09 17:05:00,1.51295,1.513,1.5124,1.51255,4756800007.0
2009-07-09 17:10:00,1.51255,1.51275,1.51245,1.51245,4168599992.0
2009-07-09 17:15:00,1.51245,1.5129,1.51235,1.5127,4630399995.0
2009-07-09 17:20:00,1.5127,1.5132,1.51265,1.513,3525400008.0
2009-07-09 17:25:00,1.5131,1.5132,1.5127,1.51285,4207399998.0
2009-07-09 17:30:00,1.5129,1.5131,1.51275,1.513,3782599997.0
2009-07-09 17:35:00,1.513,1.51315,1.5127,1.5128,4260400012.0
2009-07-09 17:40:00,1.5128,1.5133,1.512,1.51205,4389199994.0
2009-07-09 17:45:00,1.51215,1.51225,1.51095,1.51155,4361199972.0
2009-07-09 17:50:00,1.51155,1.51175,1.5113,1.5113,2081599995.0
2009-07-09 17:55:00,1.5113,1.5115,1.5112,1.5113,2465199997.0
2009-07-09 18:00:00,1.5113,1.5117,1.51125,1.5115,2676199999.0
2009-07-09 18:05:00,1.51165,1.5126,1.51155,1.51175,3467400002.0
2009-07-09 18:10:00,1.51175,1.5119,1.5116,1.5118,1811600005.0
2009-07-09 18:15:00,1.5118,1.5122,1.5116,1.51215,1246000001.0
2009-07-09 18:20:00,1.51215,1.5126,1.51185,1.5123,3716399995.0
2009-07-09 18:25:00,1.5123,1.5129,1.51205,1.51275,3765800003.0
2009-07-09 18:30:00,1.51275,1.51275,1.51235,1.5124,3784200006.0
2009-07-09 18:35:00,1.5124,1.5128,1.5122,1.51225,3439799998.0
2009-07-09 18:40:00,1.51225,1.51235,1.51155,1.5118,3956799997.0
2009-07-09 18:45:00,1.5118,1.51205,1.5115,1.5116,3183200004.0
2009-07-09 18:50:00,1.51155,1.5118,1.5115,1.51165,1131599998.0
2009-07-09 18:55:00,1.51165,1.51175,1.51165,1.51165,231500000.0
2009-07-09 19:00:00,1.51165,1.51175,1.51155,1.5116,1016749999.0
2009-07-09 19:05:00,1.5116,1.5117,1.5115,1.5116,2990400007.0
2009-07-09 19:10:00,1.5116,1.512,1.51145,1.51165,2566399996.0
2009-07-09 19:15:00,1.51165,1.5122,1.51165,1.5122,2315400002.0
2009-07-09 19:20:00,1.51225,1.5124,1.51185,1.51195,1799599999.0
2009-07-09 19:25:00,1.51205,1.51275,1.51175,1.51275,2207900003.0
2009-07-09 19:30:00,1.51275,1.51315,1.5122,1.5123,3274200001.0
2009-07-09 19:35:00,1.5123,1.51265,1.5119,1.512,3385999992.0
2009-07-09 19:40:00,1.512,1.5123,1.51175,1.51205,2747400003.0
2009-07-09 19:45:00,1.51195,1.5124,1.51175,1.51175,1391600001.0
2009-07-09 19:50:00,1.51185,1.5123,1.51165,1.5121,1557400006.0
2009-07-09 19:55:00,1.5121,1.51265,1.51195,1.51255,2626799997.0
2009-07-09 20:00:00,1.51255,1.51305,1.5124,1.5124,1529800002.0
2009-07-09 20:05:00,1.5124,1.51275,1.51205,1.51235,1974200001.0
2009-07-09 20:10:00,1.51235,1.51255,1.51195,1.5125,882000004.0
2009-07-09 20:15:00,1.5125,1.51275,1.512,1.5122,866000001.0
2009-07-09 20:20:00,1.5122,1.513,1.5122,1.51295,2995200002.0
2009-07-09 20:25:00,1.51295,1.5132,1.51275,1.513,3202399993.0
2009-07-09 20:30:00,1.513,1.5133,1.5125,1.51255,4838200019.0
2009-07-09 20:35:00,1.51255,1.5128,1.5125,1.51265,1837000008.0
2009-07-09 20:40:00,1.51265,1.5128,1.51245,1.5126,1909400005.0
2009-07-09 20:45:00,1.5126,1.5126,1.512,1.51215,2175129999.0
2009-07-09 20:50:00,1.51215,1.5126,1.512,1.51255,641000000.0
2009-07-09 20:55:00,1.51265,1.5127,1.5123,1.5126,2169200002.0
2009-07-09 21:00:00,1.5126,1.5129,1.5122,1.51275,2016999997.0
2009-07-09 21:05:00,1.51275,1.51315,1.51275,1.5128,1003600000.0
2009-07-09 21:10:00,1.5128,1.51285,1.51255,1.5127,1034800001.0
2009-07-09 21:15:00,1.5127,1.5128,1.5126,1.5127,649800002.0
2009-07-09 21:20:00,1.51265,1.51275,1.5124,1.51255,725200000.0
2009-07-09 21:25:00,1.5126,1.5126,1.5122,1.5122,1565099998.0
2009-07-09 21:30:00,1.5122,1.51285,1.5122,1.5127,1223100000.0
2009-07-09 21:35:00,1.51275,1.51275,1.5123,1.5123,870400000.0
2009-07-09 21:40:00,1.51235,1.5127,1.5123,1.51245,1215600003.0
2009-07-09 21:45:00,1.5124,1.5126,1.51225,1.5125,1264199995.0
2009-07-09 21:50:00,1.51255,1.51255,1.51225,1.51255,1027599999.0
2009-07-09 21:55:00,1.5126,1.5126,1.51195,1.5121,639080002.0
2009-07-09 22:00:00,1.5121,1.51245,1.5121,1.51225,829600000.0
2009-07-09 22:05:00,1.51225,1.51225,1.512,1.5122,402599999.0
2009-07-09 22:10:00,1.5122,1.5123,1.51205,1.51215,703399999.0
2009-07-09 22:15:00,1.51215,1.51225,1.512,1.51225,626400002.0
2009-07-09 22:20:00,1.51211,1.51225,1.512,1.51215,393200003.0
2009-07-09 22:25:00,1.51215,1.5127,1.5121,1.51265,1878999995.0
2009-07-09 22:30:00,1.51265,1.51275,1.5122,1.51255,1791200023.0
2009-07-09 22:35:00,1.51255,1.5126,1.51234,1.5126,625600000.0
2009-07-09 22:40:00,1.5126,1.51275,1.51225,1.5127,671000004.0
2009-07-09 22:45:00,1.5126,1.5127,1.5122,1.51245,647200004.0
2009-07-09 22:50:00,1.5125,1.5125,1.51215,1.51215,591520000.0
2009-07-09 22:55:00,1.51215,1.5126,1.51175,1.51195,991629999.0
2009-07-09 23:00:00,1.51195,1.51205,1.5116,1.5119,1611600000.0
2009-07-09 23:05:00,1.5119,1.5121,1.51185,1.51195,2364800001.0
2009-07-09 23:10:00,1.51195,1.5124,1.51195,1.51227,3956299915.0
2009-07-09 23:15:00,1.5123,1.51255,1.51205,1.51227,1555199971.0
2009-07-09 23:20:00,1.5119,1.5126,1.51188,1.5126,825399997.0
2009-07-09 23:25:00,1.5126,1.51265,1.51225,1.51235,105600000.0
2009-07-09 23:30:00,1.51235,1.5127,1.5121,1.51265,507660010.0
2009-07-09 23:35:00,1.51265,1.5127,1.51212,1.51213,1965800009.0
2009-07-09 23:40:00,1.51202,1.51245,1.51188,1.51208,776200002.0
2009-07-09 23:45:00,1.5123,1.5123,1.51158,1.51225,1058200004.0
2009-07-09 23:50:00,1.5122,1.5123,1.51202,1.5123,426800000.0
2009-07-09 23:55:00,1.51214,1.51218,1.51176,1.51208,2378800003.0
2009-07-10 00:00:00,1.51225,1.51225,1.5121,1.5121,1789350000.0
2009-07-10 00:05:00,1.5121,1.51215,1.5121,1.5121,1530300000.0
2009-07-10 00:10:00,1.5121,1.5124,1.5119,1.51225,706830004.0
2009-07-10 00:15:00,1.5122,1.5123,1.5121,1.5121,235729999.0
2009-07-10 00:20:00,1.5122,1.5123,1.5121,1.51225,299280000.0
2009-07-10 00:25:00,1.5123,1.5123,1.5121,1.51225,88690000.0
2009-07-10 00:30:00,1.51235,1.51235,1.51215,1.51225,129600000.0
2009-07-10 00:35:00,1.5121,1.51235,1.5121,1.51225,51180000.0
2009-07-10 00:40:00,1.51225,1.51235,1.5121,1.5123,89860000.0
2009-07-10 00:45:00,1.5123,1.51255,1.51225,1.51255,135600000.0
2009-07-10 00:50:00,1.5124,1.51255,1.51198,1.5122,890679999.0
2009-07-10 00:55:00,1.5122,1.51275,1.51215,1.5122,1226040003.0
2009-07-10 01:00:00,1.5122,1.5122,1.5121,1.5121,145080000.0
2009-07-10 01:05:00,1.5121,1.5121,1.5121,1.5121,129220000.0
2009-07-10 01:10:00,1.5121,1.51245,1.5121,1.5122,2708919997.0
2009-07-10 01:15:00,1.51225,1.51235,1.5121,1.5121,487660000.0
2009-07-10 01:20:00,1.5121,1.5121,1.51205,1.51205,173340000.0
2009-07-10 01:25:00,1.51205,1.51245,1.5118,1.51235,1790519997.0
2009-07-10 01:30:00,1.51229,1.5123,1.51205,1.51215,2011799995.0
2009-07-10 01:35:00,1.5121,1.5122,1.51195,1.51205,445599996.0
2009-07-10 01:40:00,1.51198,1.51215,1.51168,1.51199,813599999.0
2009-07-10 01:45:00,1.51215,1.5124,1.5121,1.5121,2719800018.0
2009-07-10 01:50:00,1.51215,1.51215,1.5121,1.51215,363599997.0
2009-07-10 01:55:00,1.51215,1.51215,1.512,1.5121,259799999.0
2009-07-10 02:00:00,1.5121,1.51245,1.512,1.5123,954600002.0
2009-07-10 02:05:00,1.51225,1.5124,1.51165,1.51185,1468000000.0
2009-07-10 02:10:00,1.51205,1.51205,1.51185,1.51195,291400000.0
2009-07-10 02:15:00,1.512,1.512,1.51175,1.5118,399600000.0
2009-07-10 02:20:00,1.51175,1.512,1.51155,1.51195,1584400002.0
2009-07-10 02:25:00,1.51195,1.5122,1.5119,1.51215,1462200005.0
2009-07-10 02:30:00,1.5122,1.5122,1.512,1.51205,826599999.0
2009-07-10 02:35:00,1.5121,1.51225,1.512,1.5122,892799997.0
2009-07-10 02:40:00,1.5122,1.51235,1.5121,1.5123,1690599997.0
2009-07-10 02:45:00,1.5123,1.51235,1.51205,1.5122,3361200002.0
2009-07-10 02:50:00,1.51215,1.5123,1.51205,1.5122,1458400003.0
2009-07-10 02:55:00,1.5121,1.5125,1.51205,1.51245,3049399985.0
2009-07-10 03:00:00,1.51245,1.51255,1.5123,1.5124,5271799994.0
2009-07-10 03:05:00,1.5124,1.51255,1.51215,1.5122,2542000000.0
2009-07-10 03:10:00,1.51225,1.51235,1.5122,1.51225,988400001.0
2009-07-10 03:15:00,1.51225,1.5124,1.5122,1.5123,3064600000.0
2009-07-10 03:20:00,1.51225,1.5125,1.5122,1.5123,3163400000.0
2009-07-10 03:25:00,1.5123,1.51235,1.51215,1.5122,4214400000.0
2009-07-10 03:30:00,1.51225,1.51225,1.512,1.5121,1356599996.0
2009-07-10 03:35:00,1.5121,1.5123,1.51205,1.5122,746600002.0
2009-07-10 03:40:00,1.51225,1.5123,1.51215,1.5122,5916400023.0
2009-07-10 03:45:00,1.5122,1.5123,1.512,1.5122,4303200043.0
2009-07-10 03:50:00,1.5122,1.51235,1.5121,1.5123,1759999999.0
2009-07-10 03:55:00,1.51235,1.51235,1.5121,1.5123,708800004.0
2009-07-10 04:00:00,1.5123,1.5123,1.51215,1.5123,311400000.0
2009-07-10 04:05:00,1.5123,1.5124,1.51215,1.5123,601600019.0
2009-07-10 04:10:00,1.5123,1.51235,1.51215,1.5123,2387600050.0
2009-07-10 04:15:00,1.5123,1.51245,1.51215,1.5122,2219800019.0
2009-07-10 04:20:00,1.51215,1.51235,1.51215,1.5123,2663200032.0
2009-07-10 04:25:00,1.5123,1.51235,1.5122,1.5123,161800000.0
2009-07-10 04:30:00,1.5123,1.5123,1.51205,1.5123,3095399966.0
2009-07-10 04:35:00,1.5123,1.51245,1.5122,1.51235,7731599887.0
2009-07-10 04:40:00,1.51231,1.51232,1.51218,1.5123,1242599996.0
2009-07-10 04:45:00,1.5123,1.51245,1.51215,1.51235,4677999990.0
2009-07-10 04:50:00,1.51225,1.5124,1.51215,1.51235,3379000020.0
2009-07-10 04:55:00,1.51235,1.51235,1.51215,1.5122,1700399999.0
2009-07-10 05:00:00,1.5122,1.5123,1.5121,1.51215,902600000.0
2009-07-10 05:05:00,1.51215,1.5124,1.51195,1.51225,1554599996.0
2009-07-10 05:10:00,1.51225,1.51235,1.512,1.51205,1709800003.0
2009-07-10 05:15:00,1.512,1.5122,1.51185,1.51205,277800001.0
2009-07-10 05:20:00,1.5121,1.5123,1.51205,1.51215,145200000.0
2009-07-10 05:25:00,1.5122,1.51235,1.51205,1.5121,214400000.0
2009-07-10 05:30:00,1.5121,1.5123,1.51175,1.51185,1159029970.0
2009-07-10 05:35:00,1.5119,1.51195,1.51175,1.5119,733619999.0
2009-07-10 05:40:00,1.5119,1.5121,1.51185,1.5121,718999999.0
2009-07-10 05:45:00,1.5121,1.51215,1.51195,1.512,1162599999.0
2009-07-10 05:50:00,1.512,1.5122,1.512,1.51215,513600000.0
2009-07-10 05:55:00,1.5122,1.51225,1.51205,1.5122,1021400006.0
2009-07-10 06:00:00,1.5122,1.5123,1.5121,1.5122,321400000.0
2009-07-10 06:05:00,1.51225,1.51245,1.51225,1.5124,2875200000.0
2009-07-10 06:10:00,1.5124,1.51245,1.51235,1.51235,5758799953.0
2009-07-10 06:15:00,1.51235,1.51245,1.51235,1.51235,4632400000.0
2009-07-10 06:20:00,1.51235,1.51245,1.51235,1.51235,6354200012.0
2009-07-10 06:25:00,1.51235,1.51245,1.51235,1.5124,4701600000.0
2009-07-10 06:30:00,1.5124,1.51245,1.51235,1.51237,7232199967.0
2009-07-10 06:35:00,1.51235,1.51395,1.51235,1.51385,2382199974.0
2009-07-10 06:40:00,1.51385,1.51435,1.5137,1.5141,926660003.0
2009-07-10 06:45:00,1.5142,1.51425,1.51395,1.5141,625999999.0
2009-07-10 06:50:00,1.51405,1.5144,1.514,1.51415,418200001.0
2009-07-10 06:55:00,1.51415,1.51425,1.51405,1.51415,1278600000.0
2009-07-10 07:00:00,1.5141,1.51425,1.51385,1.514,1573349999.0
2009-07-10 07:05:00,1.514,1.51415,1.51385,1.51395,1838499996.0
2009-07-10 07:10:00,1.5139,1.51415,1.51385,1.51395,1353589997.0
2009-07-10 07:15:00,1.51395,1.51425,1.51395,1.5141,1322399999.0
2009-07-10 07:20:00,1.5141,1.5142,1.5138,1.51385,442830000.0
2009-07-10 07:25:00,1.51385,1.514,1.51345,1.51345,1104320000.0
2009-07-10 07:30:00,1.51345,1.51375,1.51345,1.5137,896070000.0
2009-07-10 07:35:00,1.5138,1.5141,1.51345,1.5138,2018909997.0
2009-07-10 07:40:00,1.5138,1.5139,1.51365,1.5139,1485800001.0
2009-07-10 07:45:00,1.5139,1.51395,1.5133,1.51335,865600000.0
2009-07-10 07:50:00,1.5133,1.51345,1.51325,1.5133,1058800000.0
2009-07-10 07:55:00,1.5133,1.51335,1.5127,1.51315,1337199999.0
2009-07-10 08:00:00,1.51315,1.5134,1.5125,1.5132,1557600000.0
2009-07-10 08:05:00,1.51315,1.51335,1.5128,1.51315,2418800000.0
2009-07-10 08:10:00,1.5131,1.51345,1.5129,1.5134,1180600000.0
2009-07-10 08:15:00,1.5134,1.51365,1.51315,1.5132,1733799990.0
2009-07-10 08:20:00,1.5132,1.5132,1.5126,1.5127,1379999998.0
2009-07-10 08:25:00,1.51275,1.51295,1.5125,1.51275,2077600001.0
2009-07-10 08:30:00,1.5127,1.51385,1.5127,1.51375,3169599978.0
2009-07-10 08:35:00,1.5137,1.51395,1.5137,1.5138,1260200000.0
2009-07-10 08:40:00,1.5138,1.5138,1.5136,1.51375,751500002.0
2009-07-10 08:45:00,1.51375,1.5138,1.5134,1.51345,1740800009.0
2009-07-10 08:50:00,1.51345,1.51375,1.5134,1.51365,2821400012.0
2009-07-10 08:55:00,1.5137,1.5138,1.5136,1.5137,2960800026.0
2009-07-10 09:00:00,1.5137,1.51415,1.51355,1.51395,3270999996.0
2009-07-10 09:05:00,1.5139,1.51425,1.51345,1.51385,3103000001.0
2009-07-10 09:10:00,1.51385,1.51415,1.5136,1.51405,3787400001.0
2009-07-10 09:15:00,1.51405,1.5149,1.514,1.51455,4230599998.0
2009-07-10 09:20:00,1.51455,1.5159,1.5145,1.51565,4364400001.0
2009-07-10 09:25:00,1.5157,1.5159,1.515,1.515,4059999998.0
2009-07-10 09:30:00,1.515,1.51525,1.51485,1.5151,3443999996.0
2009-07-10 09:35:00,1.5151,1.5151,1.51405,1.5147,4192899986.0
2009-07-10 09:40:00,1.5147,1.51495,1.51425,1.5147,2887000000.0
2009-07-10 09:45:00,1.5147,1.51495,1.5143,1.5149,1523600000.0
2009-07-10 09:50:00,1.5149,1.5152,1.5148,1.51485,1850999994.0
2009-07-10 09:55:00,1.51485,1.5151,1.51445,1.5149,4157800000.0
2009-07-10 10:00:00,1.5148,1.5149,1.5144,1.5147,2796600000.0
2009-07-10 10:05:00,1.5147,1.51485,1.5145,1.51465,2008399998.0
2009-07-10 10:10:00,1.51465,1.51495,1.51455,1.51485,2653999998.0
2009-07-10 10:15:00,1.5148,1.51535,1.5148,1.51505,2222800001.0
2009-07-10 10:20:00,1.51505,1.5151,1.51395,1.51425,2688280008.0
2009-07-10 10:25:00,1.51435,1.5147,1.51405,1.51425,3259599990.0
2009-07-10 10:30:00,1.5142,1.51475,1.514,1.5147,2214800016.0
2009-07-10 10:35:00,1.5147,1.51515,1.51435,1.515,3362299991.0
2009-07-10 10:40:00,1.515,1.51525,1.51495,1.51515,3240199996.0
2009-07-10 10:45:00,1.51515,1.5152,1.5148,1.51485,2804399989.0
2009-07-10 10:50:00,1.51485,1.5153,1.5148,1.51525,2954800010.0
2009-07-10 10:55:00,1.5153,1.5154,1.51505,1.5154,1733799997.0
2009-07-10 11:00:00,1.51535,1.51565,1.51525,1.5154,2753399998.0
2009-07-10 11:05:00,1.51535,1.5155,1.5147,1.51525,3058000008.0
2009-07-10 11:10:00,1.5153,1.5153,1.5145,1.5148,3003199997.0
2009-07-10 11:15:00,1.5149,1.51505,1.51435,1.51485,2120199999.0
2009-07-10 11:20:00,1.51485,1.51515,1.51455,1.51505,1907899997.0
2009-07-10 11:25:00,1.51505,1.51575,1.51505,1.5156,2371199997.0
2009-07-10 11:30:00,1.5155,1.5157,1.515,1.5151,4345599988.0
2009-07-10 11:35:00,1.51505,1.51575,1.515,1.51555,3183499996.0
2009-07-10 11:40:00,1.51565,1.51635,1.5156,1.5159,2246800000.0
2009-07-10 11:45:00,1.5159,1.5164,1.5157,1.5162,3483500008.0
2009-07-10 11:50:00,1.5162,1.5163,1.5157,1.51585,3030000002.0
2009-07-10 11:55:00,1.51585,1.5159,1.5154,1.5157,2916999990.0
2009-07-10 12:00:00,1.5156,1.51615,1.5156,1.51605,2150599999.0
2009-07-10 12:05:00,1.5161,1.5161,1.5156,1.51585,3226600010.0
2009-07-10 12:10:00,1.5158,1.51615,1.51575,1.516,2873599993.0
2009-07-10 12:15:00,1.516,1.51635,1.5159,1.5161,3652399987.0
2009-07-10 12:20:00,1.5161,1.51635,1.5159,1.516,3017999992.0
2009-07-10 12:25:00,1.516,1.5162,1.51585,1.5161,2876599993.0
2009-07-10 12:30:00,1.51605,1.5163,1.516,1.51605,3105000027.0
2009-07-10 12:35:00,1.51605,1.5163,1.51595,1.51625,2796399998.0
2009-07-10 12:40:00,1.5162,1.51645,1.5162,1.51635,2023199996.0
2009-07-10 12:45:00,1.51635,1.51655,1.51615,1.5164,1932799998.0
2009-07-10 12:50:00,1.51645,1.5167,1.51635,1.51655,2562199997.0
2009-07-10 12:55:00,1.51655,1.51675,1.5164,1.5166,2427599999.0
2009-07-10 13:00:00,1.51665,1.51675,1.51625,1.51655,3739199998.0
2009-07-10 13:05:00,1.51655,1.51675,1.516,1.5165,3086700003.0
2009-07-10 13:10:00,1.5165,1.51675,1.51645,1.51665,1825400002.0
2009-07-10 13:15:00,1.51665,1.51665,1.516,1.5163,1525500004.0
2009-07-10 13:20:00,1.51635,1.51655,1.51615,1.51635,2237200007.0
2009-07-10 13:25:00,1.51635,1.5164,1.516,1.5163,2213000002.0
2009-07-10 13:30:00,1.51635,1.5166,1.51615,1.5163,1940400004.0
2009-07-10 13:35:00,1.51635,1.5167,1.5163,1.5166,2879600012.0
2009-07-10 13:40:00,1.5167,1.51675,1.5165,1.51655,2228000007.0
2009-07-10 13:45:00,1.51655,1.5167,1.51635,1.51645,2999200003.0
2009-07-10 13:50:00,1.51655,1.5167,1.51505,1.5153,4236799998.0
2009-07-10 13:55:00,1.51535,1.5159,1.51525,1.5158,3168800001.0
2009-07-10 14:00:00,1.5159,1.51665,1.51555,1.5162,4348400018.0
2009-07-10 14:05:00,1.51605,1.5162,1.51515,1.51515,3385499991.0
2009-07-10 14:10:00,1.5151,1.51515,1.5135,1.514,3449800003.0
2009-07-10 14:15:00,1.514,1.51425,1.51345,1.514,4462900002.0
2009-07-10 14:20:00,1.514,1.5141,1.51365,1.51385,3898400003.0
2009-07-10 14:25:00,1.51385,1.514,1.5136,1.5138,3017000003.0
2009-07-10 14:30:00,1.51375,1.5146,1.51355,1.5145,3626800014.0
2009-07-10 14:35:00,1.51455,1.5148,1.51375,1.51375,3804799999.0
2009-07-10 14:40:00,1.5138,1.5144,1.5138,1.51435,3956400001.0
2009-07-10 14:45:00,1.51435,1.51455,1.5137,1.5139,3735000010.0
2009-07-10 14:50:00,1.51395,1.51395,1.51365,1.5138,2308200000.0
2009-07-10 14:55:00,1.5138,1.5139,1.5135,1.51375,3024999999.0
2009-07-10 15:00:00,1.51375,1.51385,1.5135,1.5137,2996200003.0
2009-07-10 15:05:00,1.51375,1.51395,1.5136,1.5137,2428400017.0
2009-07-10 15:10:00,1.5137,1.51385,1.5136,1.5138,2287900005.0
2009-07-10 15:15:00,1.51375,1.5138,1.5136,1.5136,2080600001.0
2009-07-10 15:20:00,1.5136,1.5143,1.5136,1.5141,2985700010.0
2009-07-10 15:25:00,1.5141,1.51435,1.514,1.51425,2295399998.0
2009-07-10 15:30:00,1.51425,1.51475,1.5141,1.5146,2320999999.0
2009-07-10 15:35:00,1.5146,1.51495,1.51445,1.5148,3075300001.0
2009-07-10 15:40:00,1.5148,1.5152,1.51455,1.5147,4399599998.0
2009-07-10 15:45:00,1.51465,1.515,1.5145,1.51465,3493600001.0
2009-07-10 15:50:00,1.5146,1.51495,1.51435,1.51495,3172200003.0
2009-07-10 15:55:00,1.515,1.51515,1.5137,1.5145,3540400000.0
2009-07-10 16:00:00,1.5144,1.515,1.51385,1.5143,3541899994.0
2009-07-10 16:05:00,1.5144,1.5144,1.51375,1.51415,3086099998.0
2009-07-10 16:10:00,1.51415,1.51445,1.5138,1.5142,2813599999.0
2009-07-10 16:15:00,1.5142,1.5147,1.514,1.5141,3317200001.0
2009-07-10 16:20:00,1.5141,1.51495,1.5141,1.5147,3107200003.0
2009-07-10 16:25:00,1.5147,1.51485,1.5146,1.5148,3366600012.0
2009-07-10 16:30:00,1.51475,1.51515,1.51465,1.5147,3017100004.0
2009-07-10 16:35:00,1.5147,1.5147,1.5138,1.51385,3351200006.0
2009-07-10 16:40:00,1.51385,1.51395,1.5135,1.5137,3080200019.0
2009-07-10 16:45:00,1.51365,1.51385,1.51345,1.51365,3199200011.0
2009-07-10 16:50:00,1.51365,1.51365,1.51275,1.51275,3146599999.0
2009-07-10 16:55:00,1.51275,1.51325,1.5127,1.51325,3484199978.0
2009-07-10 17:00:00,1.5132,1.5132,1.5127,1.51275,4365399964.0
2009-07-10 17:05:00,1.51275,1.5129,1.5127,1.51285,2404599999.0
2009-07-10 17:10:00,1.5129,1.5129,1.51265,1.5127,2668599999.0
2009-07-10 17:15:00,1.5127,1.513,1.51175,1.51235,3409599996.0
2009-07-10 17:20:00,1.51235,1.5129,1.5118,1.51255,4348199992.0
2009-07-10 17:25:00,1.5125,1.5132,1.5124,1.5131,2784000002.0
2009-07-10 17:30:00,1.5131,1.5136,1.51275,1.51285,3739199990.0
2009-07-10 17:35:00,1.51285,1.5129,1.51225,1.51225,2518399987.0
2009-07-10 17:40:00,1.51225,1.5128,1.5122,1.51225,2073879999.0
2009-07-10 17:45:00,1.5122,1.51255,1.5122,1.5123,1940199999.0
2009-07-10 17:50:00,1.5123,1.5124,1.512,1.5121,2202400007.0
2009-07-10 17:55:00,1.5121,1.5124,1.5119,1.51195,1580200000.0
2009-07-10 18:00:00,1.51195,1.51245,1.5118,1.51235,1662000000.0
2009-07-10 18:05:00,1.51235,1.51325,1.51225,1.51305,3043000009.0
2009-07-10 18:10:00,1.513,1.51345,1.513,1.5133,1996200004.0
2009-07-10 18:15:00,1.51325,1.5139,1.51325,1.5136,2302900000.0
2009-07-10 18:20:00,1.5137,1.5139,1.5136,1.51365,1106600002.0
2009-07-10 18:25:00,1.51365,1.5138,1.51345,1.51375,1016400000.0
2009-07-10 18:30:00,1.5138,1.5139,1.5135,1.51365,2539400012.0
2009-07-10 18:35:00,1.51365,1.51375,1.5134,1.51355,2581400001.0
2009-07-10 18:40:00,1.5136,1.5139,1.51345,1.5137,3759200032.0
2009-07-10 18:45:00,1.5137,1.5143,1.5137,1.514,2703199998.0
2009-07-10 18:50:00,1.514,1.5141,1.5138,1.514,2366000010.0
2009-07-10 18:55:00,1.5139,1.5141,1.5136,1.5136,3159599999.0
2009-07-10 19:00:00,1.51365,1.514,1.5133,1.51335,2747000005.0
2009-07-10 19:05:00,1.51335,1.51355,1.51275,1.5128,1897600008.0
2009-07-10 19:10:00,1.5128,1.51375,1.5128,1.51365,1878400005.0
2009-07-10 19:15:00,1.51365,1.5143,1.5133,1.5136,2850600004.0
2009-07-10 19:20:00,1.5136,1.5139,1.51335,1.51365,2130800006.0
2009-07-10 19:25:00,1.5137,1.51395,1.5133,1.51355,2648800007.0
2009-07-10 19:30:00,1.51355,1.51365,1.51325,1.5133,2145800002.0
2009-07-10 19:35:00,1.51335,1.51365,1.5133,1.5136,1821400007.0
2009-07-10 19:40:00,1.51355,1.51375,1.51355,1.51365,1696800012.0
2009-07-10 19:45:00,1.51365,1.51395,1.5135,1.51355,3091200011.0
2009-07-10 19:50:00,1.5135,1.51365,1.51325,1.5133,2128200006.0
2009-07-10 19:55:00,1.5133,1.5134,1.5129,1.51335,1435199999.0
2009-07-10 20:00:00,1.51335,1.51345,1.51305,1.51315,2219000000.0
2009-07-10 20:05:00,1.513,1.51335,1.51285,1.51315,2544800011.0
2009-07-10 20:10:00,1.5132,1.5132,1.5127,1.5129,1864600005.0
2009-07-10 20:15:00,1.5129,1.51315,1.51255,1.513,2224600008.0
2009-07-10 20:20:00,1.513,1.51305,1.5128,1.513,2527000007.0
2009-07-10 20:25:00,1.51295,1.51295,1.5125,1.51255,2404400017.0
2009-07-10 20:30:00,1.51255,1.5128,1.51245,1.5127,1598800002.0
2009-07-10 20:35:00,1.51265,1.51285,1.5126,1.51275,1970000009.0
2009-07-10 20:40:00,1.51275,1.51295,1.51265,1.51275,2065800007.0
2009-07-10 20:45:00,1.51275,1.51295,1.5126,1.5128,2489600013.0
2009-07-10 20:50:00,1.5128,1.51315,1.5127,1.513,3038800007.0
2009-07-10 20:55:00,1.51295,1.51305,1.51245,1.5127,2843200017.0
2009-07-10 21:00:00,1.5127,1.51275,1.51245,1.5125,2292999998.0
2009-07-10 21:05:00,1.5125,1.5129,1.51245,1.5126,2010800004.0
2009-07-10 21:10:00,1.5126,1.5128,1.51245,1.51265,1564400007.0
2009-07-10 21:15:00,1.51265,1.51305,1.51255,1.51305,2033999998.0
2009-07-10 21:20:00,1.513,1.51305,1.51275,1.5129,2103199999.0
2009-07-10 21:25:00,1.5129,1.51305,1.5127,1.51295,2674600014.0
2009-07-10 21:30:00,1.51295,1.5133,1.5129,1.5133,1188799998.0
2009-07-10 21:35:00,1.5133,1.5135,1.5131,1.5133,1555400019.0
2009-07-10 21:40:00,1.5133,1.51345,1.51315,1.5133,2301200004.0
2009-07-10 21:45:00,1.5133,1.5135,1.51305,1.51345,1560999998.0
2009-07-10 21:50:00,1.51345,1.51355,1.5131,1.51315,1375800001.0
2009-07-10 21:55:00,1.5131,1.51325,1.51305,1.51315,716000003.0
2009-07-10 22:00:00,1.51315,1.5133,1.51295,1.51315,462700000.0
2009-07-10 22:05:00,1.51305,1.5132,1.51225,1.5127,1329800002.0
2009-07-10 22:10:00,1.51265,1.51315,1.51255,1.51305,802700004.0
2009-07-10 22:15:00,1.51305,1.51315,1.51275,1.5128,456800003.0
2009-07-10 22:20:00,1.51275,1.513,1.51275,1.513,425800007.0
2009-07-10 22:25:00,1.51305,1.51395,1.51285,1.51285,656000000.0
2009-07-10 22:30:00,1.5129,1.513,1.5125,1.5129,835600003.0
2009-07-10 22:35:00,1.5129,1.51315,1.5127,1.51315,550400005.0
2009-07-10 22:40:00,1.51305,1.51315,1.51255,1.5128,367799999.0
2009-07-10 22:45:00,1.5128,1.5132,1.5124,1.5126,243399999.0
2009-07-10 22:50:00,1.5126,1.51375,1.5123,1.5134,697000000.0
2009-07-10 22:55:00,1.51345,1.51455,1.51335,1.51405,846200001.0
2009-07-12 23:00:00,1.51293,1.51328,1.51293,1.5132,417800003.0
2009-07-12 23:05:00,1.51329,1.51333,1.51298,1.51298,829800006.0
2009-07-12 23:10:00,1.51325,1.51335,1.51289,1.51322,843600007.0
2009-07-12 23:15:00,1.5132,1.51325,1.51292,1.51302,1351799998.0
2009-07-12 23:20:00,1.51285,1.51328,1.51285,1.51321,639800006.0
2009-07-12 23:25:00,1.51285,1.51328,1.51285,1.51324,505799998.0
2009-07-12 23:30:00,1.51301,1.51322,1.51285,1.51317,750800001.0
2009-07-12 23:35:00,1.51313,1.51323,1.51293,1.51313,1821000020.0
2009-07-12 23:40:00,1.51284,1.51323,1.51284,1.51311,2042999998.0
2009-07-12 23:45:00,1.51311,1.51325,1.5127,1.51317,2548800002.0
2009-07-12 23:50:00,1.51315,1.5133,1.5129,1.5129,662400000.0
2009-07-12 23:55:00,1.5132,1.51325,1.51305,1.5132,1612800000.0
2009-07-13 00:00:00,1.51325,1.5133,1.51298,1.51315,365000000.0
2009-07-13 00:05:00,1.5133,1.51385,1.5133,1.51355,140400000.0
2009-07-13 00:10:00,1.5135,1.51355,1.5133,1.5135,238400000.0
2009-07-13 00:15:00,1.5134,1.5136,1.51319,1.5136,180400000.0
2009-07-13 00:20:00,1.5137,1.5137,1.51341,1.51362,532400000.0
2009-07-13 00:25:00,1.51367,1.51375,1.51333,1.51333,606599999.0
2009-07-13 00:30:00,1.51329,1.51375,1.51329,1.51375,313000000.0
2009-07-13 00:35:00,1.51375,1.51385,1.51345,1.51345,281400000.0
2009-07-13 00:40:00,1.51385,1.51385,1.51309,1.51342,182600000.0
2009-07-13 00:45:00,1.51385,1.51395,1.51385,1.5139,108000000.0
2009-07-13 00:50:00,1.5139,1.51395,1.51357,1.51375,486600000.0
2009-07-13 00:55:00,1.51395,1.5141,1.5138,1.5141,478800000.0
2009-07-13 01:00:00,1.51405,1.51435,1.5139,1.5142,536600000.0
2009-07-13 01:05:00,1.5141,1.5143,1.5141,1.5143,207000000.0
2009-07-13 01:10:00,1.5143,1.5143,1.51415,1.51415,158400000.0
2009-07-13 01:15:00,1.51415,1.5143,1.51415,1.51425,425600000.0
2009-07-13 01:20:00,1.51425,1.5143,1.51385,1.51405,460800000.0
2009-07-13 01:25:00,1.5141,1.51425,1.5141,1.5142,177600000.0
2009-07-13 01:30:00,1.51415,1.5143,1.51415,1.5142,840000000.0
2009-07-13 01:35:00,1.5142,1.51425,1.5142,1.5142,648000000.0
2009-07-13 01:40:00,1.5142,1.51435,1.51415,1.5142,777799993.0
2009-07-13 01:45:00,1.5142,1.51445,1.5142,1.51435,569399991.0
2009-07-13 01:50:00,1.51445,1.51455,1.51411,1.51425,931400009.0
2009-07-13 01:55:00,1.5143,1.51435,1.5142,1.51425,568200000.0
2009-07-13 02:00:00,1.5143,1.51455,1.5142,1.51435,1014800000.0
2009-07-13 02:05:00,1.51435,1.5149,1.51435,1.5147,1499600002.0
2009-07-13 02:10:00,1.5147,1.5148,1.51435,1.51465,1627400000.0
2009-07-13 02:15:00,1.51465,1.5148,1.51455,1.5146,607000000.0
2009-07-13 02:20:00,1.5146,1.51495,1.5146,1.5148,313000000.0
2009-07-13 02:25:00,1.5148,1.51496,1.51429,1.5148,1336399976.0
2009-07-13 02:30:00,1.5148,1.5149,1.51462,1.5148,2051600000.0
2009-07-13 02:35:00,1.5148,1.51495,1.51436,1.5149,269799998.0
2009-07-13 02:40:00,1.5149,1.5154,1.5149,1.5153,1167499999.0
2009-07-13 02:45:00,1.5153,1.5155,1.51495,1.51505,772800001.0
2009-07-13 02:50:00,1.5151,1.5156,1.5149,1.51555,833600000.0
2009-07-13 02:55:00,1.51555,1.51555,1.51505,1.5153,1247399999.0
2009-07-13 03:00:00,1.5153,1.51535,1.51515,1.5152,451399999.0
2009-07-13 03:05:00,1.5152,1.51535,1.51505,1.5152,1319999988.0
2009-07-13 03:10:00,1.5152,1.5152,1.515,1.51515,825600000.0
2009-07-13 03:15:00,1.5152,1.5152,1.515,1.51515,1645400000.0
2009-07-13 03:20:00,1.5151,1.5153,1.51495,1.51495,786800000.0
2009-07-13 03:25:00,1.5149,1.515,1.5146,1.5146,622600000.0
2009-07-13 03:30:00,1.51455,1.51465,1.51425,1.5145,1243400000.0
2009-07-13 03:35:00,1.51455,1.5148,1.5142,1.51475,1881799997.0
2009-07-13 03:40:00,1.51475,1.51495,1.5147,1.51485,1622999997.0
2009-07-13 03:45:00,1.51485,1.51515,1.51485,1.5151,1000599999.0
2009-07-13 03:50:00,1.5151,1.5153,1.5151,1.51515,916599996.0
2009-07-13 03:55:00,1.5151,1.5153,1.51495,1.515,1216699999.0
2009-07-13 04:00:00,1.515,1.515,1.5145,1.5146,1655200002.0
2009-07-13 04:05:00,1.5146,1.51465,1.51415,1.51415,2667399997.0
2009-07-13 04:10:00,1.51415,1.51435,1.51385,1.514,1408200004.0
2009-07-13 04:15:00,1.51405,1.51405,1.51375,1.51385,2125800005.0
2009-07-13 04:20:00,1.5139,1.5143,1.51385,1.5143,2901000008.0
2009-07-13 04:25:00,1.5143,1.5145,1.51425,1.5144,1884200002.0
2009-07-13 04:30:00,1.51435,1.51445,1.51425,1.5144,1302200005.0
2009-07-13 04:35:00,1.5144,1.5145,1.5143,1.5144,2022800022.0
2009-07-13 04:40:00,1.5144,1.5146,1.51415,1.5142,2171999981.0
2009-07-13 04:45:00,1.5142,1.51435,1.51415,1.51415,970799998.0
2009-07-13 04:50:00,1.51415,1.5142,1.5141,1.51415,1523800000.0
2009-07-13 04:55:00,1.51415,1.51415,1.51395,1.514,2314599999.0
2009-07-13 05:00:00,1.51405,1.5142,1.51395,1.51395,2422799990.0
2009-07-13 05:05:00,1.51395,1.5142,1.51385,1.51415,1407999997.0
2009-07-13 05:10:00,1.51415,1.5143,1.51405,1.51415,182000000.0
2009-07-13 05:15:00,1.51415,1.5143,1.51395,1.51415,155800000.0
2009-07-13 05:20:00,1.51425,1.51435,1.514,1.5141,363400000.0
2009-07-13 05:25:00,1.51405,1.51415,1.5139,1.5139,1315399996.0
2009-07-13 05:30:00,1.5139,1.514,1.5139,1.51395,1193600005.0
2009-07-13 05:35:00,1.5139,1.51395,1.51365,1.51375,2443999996.0
2009-07-13 05:40:00,1.51375,1.51395,1.5137,1.51375,2885600003.0
2009-07-13 05:45:00,1.51375,1.51385,1.51365,1.5137,1951399988.0
2009-07-13 05:50:00,1.51365,1.5138,1.51365,1.5137,1282599998.0
2009-07-13 05:55:00,1.51375,1.51385,1.5137,1.51375,462799999.0
2009-07-13 06:00:00,1.51375,1.51375,1.51325,1.51375,214600000.0
2009-07-13 06:05:00,1.51375,1.51385,1.51365,1.51375,906799993.0
2009-07-13 06:10:00,1.51375,1.51375,1.51365,1.5137,549999996.0
2009-07-13 06:15:00,1.5137,1.5138,1.51355,1.5137,804999998.0
2009-07-13 06:20:00,1.51385,1.5141,1.51375,1.5141,245199999.0
2009-07-13 06:25:00,1.5141,1.5141,1.51385,1.5139,1005199996.0
2009-07-13 06:30:00,1.5139,1.51395,1.5138,1.5138,1369799995.0
2009-07-13 06:35:00,1.5138,1.5139,1.5138,1.51385,1003199989.0
2009-07-13 06:40:00,1.51385,1.51395,1.51375,1.51395,1139799996.0
2009-07-13 06:45:00,1.51395,1.51405,1.5138,1.51385,1831800014.0
2009-07-13 06:50:00,1.51385,1.51405,1.51375,1.5139,1721599977.0
2009-07-13 06:55:00,1.51385,1.5139,1.51355,1.51365,376000000.0
2009-07-13 07:00:00,1.51365,1.5137,1.5133,1.51365,520800005.0
2009-07-13 07:05:00,1.51365,1.5139,1.5136,1.51375,1448200003.0
2009-07-13 07:10:00,1.5137,1.5139,1.51355,1.51385,993600001.0
2009-07-13 07:15:00,1.51385,1.51395,1.51355,1.51365,1980200005.0
2009-07-13 07:20:00,1.51365,1.5137,1.5134,1.51365,3021400005.0
2009-07-13 07:25:00,1.5137,1.51375,1.51345,1.51365,3128999973.0
2009-07-13 07:30:00,1.51365,1.51385,1.5136,1.5137,1643799999.0
2009-07-13 07:35:00,1.5137,1.51375,1.51345,1.5136,2746200018.0
2009-07-13 07:40:00,1.5136,1.51385,1.5135,1.51365,2761999988.0
2009-07-13 07:45:00,1.51365,1.5138,1.51345,1.51345,2564399996.0
2009-07-13 07:50:00,1.5135,1.51375,1.5133,1.51375,3897199982.0
2009-07-13 07:55:00,1.51375,1.51415,1.5136,1.514,3284999999.0
2009-07-13 08:00:00,1.51395,1.514,1.51325,1.51355,3466600004.0
2009-07-13 08:05:00,1.51355,1.51405,1.5133,1.51345,3675399995.0
2009-07-13 08:10:00,1.51345,1.51385,1.51345,1.51375,2533599999.0
2009-07-13 08:15:00,1.51375,1.5139,1.51325,1.5133,3518600024.0
2009-07-13 08:20:00,1.51335,1.5135,1.5133,1.5134,2302399996.0
2009-07-13 08:25:00,1.5134,1.5136,1.51325,1.51345,2685400009.0
2009-07-13 08:30:00,1.51345,1.51375,1.51325,1.51345,4115800007.0
2009-07-13 08:35:00,1.51345,1.5135,1.5129,1.5132,2854799999.0
2009-07-13 08:40:00,1.5132,1.5136,1.51295,1.5132,2660799996.0
2009-07-13 08:45:00,1.5132,1.5135,1.513,1.51345,4041200009.0
2009-07-13 08:50:00,1.5134,1.5142,1.5134,1.5135,4090099999.0
2009-07-13 08:55:00,1.5135,1.51365,1.51325,1.51365,3024000008.0
2009-07-13 09:00:00,1.51365,1.5139,1.5135,1.5136,4843199998.0
2009-07-13 09:05:00,1.5136,1.5143,1.51315,1.51385,4773199980.0
2009-07-13 09:10:00,1.5139,1.5141,1.5133,1.51355,2044999999.0
2009-07-13 09:15:00,1.51355,1.5143,1.5135,1.5137,2953799997.0
2009-07-13 09:20:00,1.51375,1.51395,1.51365,1.51385,4013600022.0
2009-07-13 09:25:00,1.51385,1.5142,1.5138,1.51415,4393000014.0
2009-07-13 09:30:00,1.51415,1.5142,1.51365,1.5138,2954200024.0
2009-07-13 09:35:00,1.51385,1.51425,1.5136,1.514,1964599999.0
2009-07-13 09:40:00,1.514,1.5141,1.51355,1.51365,4137399998.0
2009-07-13 09:45:00,1.51365,1.51405,1.51345,1.51345,3253400002.0
2009-07-13 09:50:00,1.5135,1.51385,1.51345,1.51355,2936199996.0
2009-07-13 09:55:00,1.51365,1.5138,1.5133,1.51365,2321399998.0
2009-07-13 10:00:00,1.5137,1.5137,1.5133,1.5135,3330000004.0
2009-07-13 10:05:00,1.5135,1.5141,1.5133,1.51405,2359000001.0
2009-07-13 10:10:00,1.51405,1.5142,1.5138,1.51395,2751799996.0
2009-07-13 10:15:00,1.51395,1.51415,1.51365,1.51375,1878000000.0
2009-07-13 10:20:00,1.51375,1.5139,1.5137,1.51375,1949000000.0
2009-07-13 10:25:00,1.51375,1.514,1.5137,1.514,2524200001.0
2009-07-13 10:30:00,1.514,1.51405,1.51345,1.5138,2114800002.0
2009-07-13 10:35:00,1.5138,1.51385,1.51355,1.5136,598800000.0
2009-07-13 10:40:00,1.5136,1.51395,1.5135,1.5138,1693200000.0
2009-07-13 10:45:00,1.5138,1.51395,1.5134,1.5136,2230200000.0
2009-07-13 10:50:00,1.51365,1.5137,1.51345,1.5136,2396399997.0
2009-07-13 10:55:00,1.5136,1.5138,1.5136,1.5137,2127200005.0
2009-07-13 11:00:00,1.5137,1.5137,1.5131,1.5133,2331599999.0
2009-07-13 11:05:00,1.5134,1.5137,1.5133,1.51365,2251800000.0
2009-07-13 11:10:00,1.51375,1.51385,1.5134,1.5138,1637200001.0
2009-07-13 11:15:00,1.5138,1.5139,1.51355,1.51385,3973400013.0
2009-07-13 11:20:00,1.5138,1.51405,1.5137,1.51395,3640400003.0
2009-07-13 11:25:00,1.514,1.514,1.5132,1.5132,2806799998.0
2009-07-13 11:30:00,1.5132,1.5134,1.513,1.51305,2545500001.0
2009-07-13 11:35:00,1.5131,1.5132,1.5129,1.51315,1878999997.0
2009-07-13 11:40:00,1.51315,1.5134,1.51295,1.5132,3663600006.0
2009-07-13 11:45:00,1.5132,1.5133,1.5129,1.5131,2477100003.0
2009-07-13 11:50:00,1.5131,1.51335,1.5127,1.5129,2165200002.0
2009-07-13 11:55:00,1.5129,1.51325,1.5126,1.51305,2377800000.0
2009-07-13 12:00:00,1.51305,1.5136,1.513,1.51325,2455600001.0
2009-07-13 12:05:00,1.5132,1.51345,1.513,1.5133,3110399995.0
2009-07-13 12:10:00,1.5133,1.51345,1.51325,1.51335,2205400000.0
2009-07-13 12:15:00,1.5134,1.5134,1.513,1.51315,2214199995.0
2009-07-13 12:20:00,1.51315,1.5133,1.51295,1.5132,3141599999.0
2009-07-13 12:25:00,1.5132,1.5133,1.51255,1.51275,4598600019.0
2009-07-13 12:30:00,1.51275,1.5129,1.51255,1.5128,3477600009.0
2009-07-13 12:35:00,1.5128,1.5131,1.5126,1.5128,2779000005.0
2009-07-13 12:40:00,1.5128,1.513,1.51255,1.51265,4120599995.0
2009-07-13 12:45:00,1.5126,1.513,1.5124,1.5126,2727999991.0
2009-07-13 12:50:00,1.5126,1.51285,1.5122,1.5124,2942200000.0
2009-07-13 12:55:00,1.5124,1.5126,1.51215,1.5123,2741000000.0
2009-07-13 13:00:00,1.5123,1.5125,1.51215,1.5124,2404200001.0
2009-07-13 13:05:00,1.5124,1.5128,1.5123,1.5126,3589799998.0
2009-07-13 13:10:00,1.5127,1.5128,1.51225,1.5127,3185400000.0
2009-07-13 13:15:00,1.5127,1.5127,1.51225,1.51265,2788999994.0
2009-07-13 13:20:00,1.51265,1.5135,1.5123,1.5133,4246400004.0
2009-07-13 13:25:00,1.51335,1.5134,1.51305,1.51335,3358000002.0
2009-07-13 13:30:00,1.51335,1.51335,1.51285,1.5129,3532399989.0
2009-07-13 13:35:00,1.5129,1.5132,1.5127,1.5128,1647400005.0
2009-07-13 13:40:00,1.5128,1.5131,1.5127,1.5128,1803599998.0
2009-07-13 13:45:00,1.5128,1.51285,1.51265,1.5128,2134200006.0
2009-07-13 13:50:00,1.5128,1.51295,1.51235,1.5124,2365600001.0
2009-07-13 13:55:00,1.5124,1.51285,1.5122,1.51245,2123699999.0
2009-07-13 14:00:00,1.51245,1.51305,1.5124,1.51295,3403600007.0
2009-07-13 14:05:00,1.51295,1.51335,1.51295,1.51305,3908500009.0
2009-07-13 14:10:00,1.5131,1.51345,1.51305,1.5133,3411000015.0
2009-07-13 14:15:00,1.5133,1.51365,1.51315,1.51335,3840399998.0
2009-07-13 14:20:00,1.5134,1.5136,1.5132,1.5132,3798999996.0
2009-07-13 14:25:00,1.5132,1.51335,1.5131,1.5131,2205800019.0
2009-07-13 14:30:00,1.5131,1.5133,1.51295,1.5132,2390199998.0
2009-07-13 14:35:00,1.51325,1.51335,1.5131,1.5132,3127200001.0
2009-07-13 14:40:00,1.5132,1.51325,1.513,1.513,2452600004.0
2009-07-13 14:45:00,1.5131,1.51325,1.51295,1.5131,3466999990.0
2009-07-13 14:50:00,1.5131,1.51315,1.5126,1.5127,3527000011.0
2009-07-13 14:55:00,1.5127,1.5128,1.5125,1.5127,3284999999.0
2009-07-13 15:00:00,1.5127,1.5128,1.5125,1.5127,2972199985.0
2009-07-13 15:05:00,1.5127,1.5129,1.5124,1.51255,2874199994.0
2009-07-13 15:10:00,1.51255,1.5127,1.51235,1.5125,2639799989.0
2009-07-13 15:15:00,1.5125,1.5126,1.5121,1.5125,2238399998.0
2009-07-13 15:20:00,1.5125,1.5126,1.51235,1.51255,1928200006.0
2009-07-13 15:25:00,1.51255,1.5127,1.5125,1.51265,857200000.0
2009-07-13 15:30:00,1.51265,1.5127,1.5125,1.5127,1688200000.0
2009-07-13 15:35:00,1.5127,1.51295,1.51255,1.51255,3702000005.0
2009-07-13 15:40:00,1.51265,1.5132,1.51225,1.513,3771599996.0
2009-07-13 15:45:00,1.513,1.51325,1.51275,1.51285,4747200003.0
2009-07-13 15:50:00,1.51285,1.51315,1.5127,1.51275,4614799992.0
2009-07-13 15:55:00,1.51275,1.51285,1.51245,1.5128,4296800000.0
2009-07-13 16:00:00,1.5128,1.5136,1.5127,1.5133,5837100009.0
2009-07-13 16:05:00,1.5133,1.51385,1.51325,1.5134,5995600011.0
2009-07-13 16:10:00,1.5135,1.51365,1.5133,1.5136,5169600004.0
2009-07-13 16:15:00,1.5136,1.51395,1.51335,1.51365,5330600013.0
2009-07-13 16:20:00,1.51365,1.51385,1.51355,1.5137,4963599998.0
2009-07-13 16:25:00,1.51375,1.51425,1.51365,1.51405,5320199999.0
2009-07-13 16:30:00,1.51405,1.51445,1.51405,1.5144,6597000007.0
2009-07-13 16:35:00,1.5144,1.5147,1.5142,1.51425,5832000022.0
2009-07-13 16:40:00,1.51425,1.5145,1.51405,1.5145,5374600009.0
2009-07-13 16:45:00,1.5145,1.51475,1.5143,1.5146,4127400001.0
2009-07-13 16:50:00,1.51465,1.5152,1.51445,1.51515,4023599991.0
2009-07-13 16:55:00,1.5152,1.51535,1.51475,1.5148,6078999990.0
2009-07-13 17:00:00,1.5148,1.51495,1.5143,1.5144,4563799999.0
2009-07-13 17:05:00,1.51445,1.51475,1.51435,1.5144,3794800004.0
2009-07-13 17:10:00,1.5144,1.5145,1.51395,1.5143,5016599999.0
2009-07-13 17:15:00,1.5143,1.5148,1.51425,1.5147,4291199999.0
2009-07-13 17:20:00,1.5147,1.51525,1.51465,1.51515,2773399997.0
2009-07-13 17:25:00,1.51515,1.5154,1.5151,1.51535,1859800007.0
2009-07-13 17:30:00,1.5153,1.5156,1.5153,1.5156,2857000003.0
2009-07-13 17:35:00,1.51555,1.5156,1.51505,1.51515,3985199999.0
2009-07-13 17:40:00,1.51515,1.51535,1.5149,1.5152,3574999996.0
2009-07-13 17:45:00,1.5152,1.51535,1.51465,1.51465,3926600007.0
2009-07-13 17:50:00,1.51465,1.5151,1.51455,1.5147,3339200005.0
2009-07-13 17:55:00,1.5147,1.51505,1.5145,1.51495,3309800000.0
2009-07-13 18:00:00,1.51495,1.51505,1.51465,1.5147,2952200005.0
2009-07-13 18:05:00,1.5147,1.5148,1.51465,1.51465,2553400000.0
2009-07-13 18:10:00,1.51465,1.51495,1.514,1.514,2986399997.0
2009-07-13 18:15:00,1.514,1.51405,1.5137,1.5137,2179600010.0
2009-07-13 18:20:00,1.5137,1.5137,1.51325,1.5133,2087200004.0
2009-07-13 18:25:00,1.5133,1.5134,1.5132,1.5133,1042800000.0
2009-07-13 18:30:00,1.5133,1.5136,1.51315,1.51335,1960800001.0
2009-07-13 18:35:00,1.51335,1.51385,1.5132,1.5138,3927000008.0
2009-07-13 18:40:00,1.51375,1.5144,1.51375,1.51435,2121200005.0
2009-07-13 18:45:00,1.51435,1.51475,1.514,1.5145,1897800002.0
2009-07-13 18:50:00,1.51455,1.51455,1.5135,1.5136,3733099993.0
2009-07-13 18:55:00,1.51365,1.5138,1.5135,1.51365,2438800011.0
2009-07-13 19:00:00,1.51365,1.51415,1.51365,1.51385,2098600002.0
2009-07-13 19:05:00,1.5138,1.51395,1.5137,1.5138,1437000004.0
2009-07-13 19:10:00,1.5138,1.51385,1.5134,1.51365,3127600020.0
2009-07-13 19:15:00,1.51365,1.51385,1.51325,1.51355,3176600004.0
2009-07-13 19:20:00,1.51355,1.5139,1.51325,1.5137,2682000006.0
2009-07-13 19:25:00,1.51375,1.5142,1.51345,1.5142,3392800005.0
2009-07-13 19:30:00,1.51415,1.51435,1.5138,1.514,1922800000.0
2009-07-13 19:35:00,1.514,1.5142,1.51385,1.514,2442000001.0
2009-07-13 19:40:00,1.51405,1.51435,1.514,1.51415,1858599999.0
2009-07-13 19:45:00,1.5142,1.5143,1.51395,1.5142,1934999993.0
2009-07-13 19:50:00,1.5142,1.5143,1.514,1.51415,1019799999.0
2009-07-13 19:55:00,1.51415,1.51425,1.514,1.5142,1609600000.0
2009-07-13 20:00:00,1.51415,1.5142,1.514,1.51405,1571199995.0
2009-07-13 20:05:00,1.51405,1.5142,1.51375,1.51395,2182200001.0
2009-07-13 20:10:00,1.514,1.5141,1.5135,1.5136,1902599997.0
2009-07-13 20:15:00,1.5136,1.51385,1.5135,1.51365,2596200000.0
2009-07-13 20:20:00,1.51375,1.51425,1.51365,1.514,1892000001.0
2009-07-13 20:25:00,1.51395,1.5141,1.51385,1.51395,1451999999.0
2009-07-13 20:30:00,1.51395,1.514,1.51355,1.51355,1592400002.0
2009-07-13 20:35:00,1.51355,1.51415,1.51355,1.5137,1928400007.0
2009-07-13 20:40:00,1.5137,1.51395,1.5136,1.5138,933000003.0
2009-07-13 20:45:00,1.5137,1.514,1.51365,1.51385,2112000002.0
2009-07-13 20:50:00,1.51385,1.5142,1.51365,1.51365,2043599999.0
2009-07-13 20:55:00,1.51365,1.5138,1.5134,1.51365,2273200000.0
2009-07-13 21:00:00,1.5137,1.5141,1.51355,1.5141,2557999997.0
2009-07-13 21:05:00,1.5141,1.5142,1.514,1.5142,1398599998.0
2009-07-13 21:10:00,1.5142,1.5142,1.5137,1.5139,2331799996.0
2009-07-13 21:15:00,1.5139,1.51425,1.5139,1.5142,1878999994.0
2009-07-13 21:20:00,1.51425,1.51435,1.51405,1.51435,1639200000.0
2009-07-13 21:25:00,1.51435,1.51455,1.51425,1.51425,1578999998.0
2009-07-13 21:30:00,1.5143,1.5143,1.51385,1.5139,1864599998.0
2009-07-13 21:35:00,1.5139,1.5143,1.51385,1.5143,1794600000.0
2009-07-13 21:40:00,1.51425,1.51475,1.51415,1.51465,1966099998.0
2009-07-13 21:45:00,1.5146,1.51475,1.51435,1.51435,1953599999.0
2009-07-13 21:50:00,1.51435,1.5148,1.51415,1.51435,1336200000.0
2009-07-13 21:55:00,1.51435,1.5145,1.51365,1.51375,1439800006.0
2009-07-13 22:00:00,1.5138,1.51475,1.5138,1.5146,1048799999.0
2009-07-13 22:05:00,1.51465,1.51475,1.51455,1.51465,576400000.0
2009-07-13 22:10:00,1.51465,1.51465,1.5145,1.5146,455999999.0
2009-07-13 22:15:00,1.5146,1.5146,1.514,1.51415,637999998.0
2009-07-13 22:20:00,1.51415,1.51425,1.51415,1.5142,850600000.0
2009-07-13 22:25:00,1.5142,1.5142,1.5141,1.51415,412600001.0
2009-07-13 22:30:00,1.5142,1.51435,1.51405,1.5141,370000000.0
2009-07-13 22:35:00,1.51405,1.51415,1.51395,1.514,260200000.0
2009-07-13 22:40:00,1.514,1.5142,1.51395,1.51405,450200000.0
2009-07-13 22:45:00,1.51405,1.5141,1.5137,1.51375,267000000.0
2009-07-13 22:50:00,1.51375,1.5138,1.5136,1.51365,475600000.0
2009-07-13 22:55:00,1.51365,1.51405,1.5136,1.51365,492600000.0
2009-07-13 23:00:00,1.5137,1.5137,1.5134,1.5137,536199999.0
2009-07-13 23:05:00,1.5137,1.51375,1.51355,1.5136,325200000.0
2009-07-13 23:10:00,1.5136,1.5138,1.51343,1.5138,421799996.0
2009-07-13 23:15:00,1.51375,1.5138,1.5137,1.5137,354180000.0
2009-07-13 23:20:00,1.5137,1.5138,1.51345,1.5138,190000001.0
2009-07-13 23:25:00,1.5138,1.5139,1.51362,1.5138,871799999.0
2009-07-13 23:30:00,1.5138,1.51395,1.51365,1.5139,235600000.0
2009-07-13 23:35:00,1.51395,1.51395,1.51375,1.51395,173999999.0
2009-07-13 23:40:00,1.51395,1.51405,1.5138,1.51405,689199994.0
2009-07-13 23:45:00,1.51395,1.51445,1.5135,1.5136,751800000.0
2009-07-13 23:50:00,1.51365,1.51385,1.51355,1.51385,291000000.0
2009-07-13 23:55:00,1.5138,1.51425,1.51375,1.51425,938399999.0
2009-07-14 00:00:00,1.51425,1.5143,1.51385,1.51395,2183000012.0
2009-07-14 00:05:00,1.514,1.5141,1.51347,1.51365,451399998.0
2009-07-14 00:10:00,1.51365,1.51385,1.5136,1.51385,375600000.0
2009-07-14 00:15:00,1.5138,1.5138,1.5136,1.51365,258800001.0
2009-07-14 00:20:00,1.51365,1.51375,1.51326,1.51342,627200004.0
2009-07-14 00:25:00,1.51353,1.51375,1.51345,1.51365,1130600001.0
2009-07-14 00:30:00,1.51365,1.51365,1.51278,1.5136,259800000.0
2009-07-14 00:35:00,1.5136,1.51385,1.5136,1.51365,242800000.0
2009-07-14 00:40:00,1.5137,1.51385,1.51365,1.5137,739200002.0
2009-07-14 00:45:00,1.51365,1.5137,1.51365,1.51365,239200000.0
2009-07-14 00:50:00,1.51365,1.51415,1.51365,1.51365,1143600012.0
2009-07-14 00:55:00,1.51365,1.51365,1.51365,1.51365,74800000.0
2009-07-14 01:00:00,1.51365,1.5137,1.51365,1.51365,121600000.0
2009-07-14 01:05:00,1.51375,1.51375,1.51317,1.51365,403400000.0
2009-07-14 01:10:00,1.51365,1.51405,1.51365,1.51375,888199997.0
2009-07-14 01:15:00,1.51375,1.5138,1.51365,1.51365,301000000.0
2009-07-14 01:20:00,1.51365,1.51365,1.5134,1.5136,429500001.0
2009-07-14 01:25:00,1.5136,1.51365,1.51355,1.51355,591200002.0
2009-07-14 01:30:00,1.5136,1.51375,1.51348,1.51365,538000000.0
2009-07-14 01:35:00,1.5137,1.5138,1.5136,1.5137,521800006.0
2009-07-14 01:40:00,1.51365,1.514,1.51365,1.51385,878799999.0
2009-07-14 01:45:00,1.51385,1.5141,1.51375,1.5138,393400000.0
2009-07-14 01:50:00,1.5138,1.51385,1.51365,1.51365,550600004.0
2009-07-14 01:55:00,1.5137,1.5138,1.51355,1.51375,612799996.0
2009-07-14 02:00:00,1.51375,1.51385,1.51355,1.5137,1294199996.0
2009-07-14 02:05:00,1.51375,1.51395,1.51365,1.5138,692599997.0
2009-07-14 02:10:00,1.51385,1.5139,1.51365,1.5137,1080399998.0
2009-07-14 02:15:00,1.5137,1.5139,1.51355,1.51365,2947199987.0
2009-07-14 02:20:00,1.5136,1.5137,1.51355,1.51365,2892599999.0
2009-07-14 02:25:00,1.51365,1.514,1.5136,1.51365,1498999999.0
2009-07-14 02:30:00,1.51365,1.51395,1.51355,1.51385,1377800000.0
2009-07-14 02:35:00,1.51395,1.51415,1.51355,1.5137,1041199995.0
2009-07-14 02:40:00,1.5138,1.5139,1.51355,1.5139,1281999999.0
2009-07-14 02:45:00,1.5139,1.514,1.5136,1.5139,1786799998.0
2009-07-14 02:50:00,1.5139,1.514,1.51375,1.51385,2500800002.0
2009-07-14 02:55:00,1.5139,1.5139,1.51355,1.51355,1295400000.0
2009-07-14 03:00:00,1.51355,1.5136,1.5135,1.51355,1735600000.0
2009-07-14 03:05:00,1.51355,1.5138,1.51345,1.5137,1640000004.0
2009-07-14 03:10:00,1.51365,1.5139,1.51355,1.5137,1460400006.0
2009-07-14 03:15:00,1.51375,1.51385,1.5136,1.5137,1168600000.0
2009-07-14 03:20:00,1.5137,1.5139,1.5136,1.51385,3240000003.0
2009-07-14 03:25:00,1.5138,1.5139,1.51365,1.51365,1509600007.0
2009-07-14 03:30:00,1.51365,1.5139,1.51365,1.51375,1852400005.0
2009-07-14 03:35:00,1.51375,1.51395,1.5136,1.5139,1582800004.0
2009-07-14 03:40:00,1.5139,1.5141,1.5138,1.51385,2922199991.0
2009-07-14 03:45:00,1.51395,1.51415,1.5138,1.514,2665799984.0
2009-07-14 03:50:00,1.51405,1.51415,1.514,1.51405,1292800014.0
2009-07-14 03:55:00,1.514,1.51415,1.5139,1.5139,1946000016.0
2009-07-14 04:00:00,1.5139,1.5142,1.5139,1.51415,1043600006.0
2009-07-14 04:05:00,1.51415,1.51435,1.51405,1.51405,1857200007.0
2009-07-14 04:10:00,1.5141,1.51415,1.51395,1.51405,1626400030.0
2009-07-14 04:15:00,1.51405,1.51415,1.5137,1.51385,2227800022.0
2009-07-14 04:20:00,1.51385,1.51405,1.5138,1.51395,1261600009.0
2009-07-14 04:25:00,1.5139,1.51405,1.5138,1.51395,1951599994.0
2009-07-14 04:30:00,1.51395,1.51415,1.51375,1.51405,1744000003.0
2009-07-14 04:35:00,1.51405,1.51425,1.514,1.51415,869200003.0
2009-07-14 04:40:00,1.51415,1.5142,1.5139,1.5141,475500000.0
2009-07-14 04:45:00,1.51405,1.5141,1.5138,1.51395,2160799992.0
2009-07-14 04:50:00,1.51395,1.51395,1.51375,1.5138,1266999997.0
2009-07-14 04:55:00,1.5138,1.514,1.5138,1.5139,1058800007.0
2009-07-14 05:00:00,1.51395,1.51405,1.51375,1.51385,1335799998.0
2009-07-14 05:05:00,1.51385,1.5139,1.51375,1.5138,1164800005.0
2009-07-14 05:10:00,1.51385,1.51405,1.5138,1.514,1398400000.0
2009-07-14 05:15:00,1.514,1.5147,1.5139,1.51465,3357599996.0
2009-07-14 05:20:00,1.5146,1.5147,1.51445,1.5146,2071000009.0
2009-07-14 05:25:00,1.5146,1.5149,1.51445,1.51485,999399999.0
2009-07-14 05:30:00,1.5148,1.51535,1.5148,1.51535,2181800004.0
2009-07-14 05:35:00,1.51525,1.51545,1.5152,1.5152,435400001.0
2009-07-14 05:40:00,1.51515,1.51515,1.51455,1.5151,600700000.0
2009-07-14 05:45:00,1.51505,1.5151,1.51475,1.5148,1477599996.0
2009-07-14 05:50:00,1.5148,1.51505,1.51475,1.5148,1922799997.0
2009-07-14 05:55:00,1.5148,1.5151,1.5148,1.51485,1173800000.0
2009-07-14 06:00:00,1.51485,1.51495,1.51465,1.51495,1947200001.0
2009-07-14 06:05:00,1.51495,1.51495,1.51475,1.51475,1410200015.0
2009-07-14 06:10:00,1.51475,1.51515,1.51475,1.51485,1613800009.0
2009-07-14 06:15:00,1.51485,1.51485,1.5147,1.51475,1789399998.0
2009-07-14 06:20:00,1.5147,1.51485,1.5147,1.5148,2265600000.0
2009-07-14 06:25:00,1.5148,1.5149,1.51475,1.5148,2744600002.0
2009-07-14 06:30:00,1.51485,1.51495,1.51465,1.5148,1800000003.0
2009-07-14 06:35:00,1.5148,1.5149,1.51475,1.51485,821799999.0
2009-07-14 06:40:00,1.51485,1.51495,1.51465,1.51485,771600000.0
2009-07-14 06:45:00,1.51485,1.5151,1.51475,1.51495,1285799999.0
2009-07-14 06:50:00,1.51495,1.515,1.51475,1.515,508200000.0
2009-07-14 06:55:00,1.515,1.515,1.515,1.515,122400000.0
2009-07-14 07:00:00,1.515,1.515,1.515,1.515,145200000.0
2009-07-14 07:05:00,1.515,1.515,1.51485,1.5149,1107599996.0
2009-07-14 07:10:00,1.51495,1.5153,1.5149,1.51495,1290400000.0
2009-07-14 07:15:00,1.5149,1.51525,1.5149,1.5152,1206000000.0
2009-07-14 07:20:00,1.51525,1.5156,1.51525,1.5155,1946600004.0
2009-07-14 07:25:00,1.51555,1.5156,1.51545,1.5155,1251200001.0
2009-07-14 07:30:00,1.5155,1.51565,1.5153,1.5153,2293199992.0
2009-07-14 07:35:00,1.5153,1.51535,1.51515,1.51525,713000000.0
2009-07-14 07:40:00,1.51525,1.51525,1.51495,1.515,701799999.0
2009-07-14 07:45:00,1.515,1.51505,1.5148,1.51485,944200001.0
2009-07-14 07:50:00,1.51485,1.51515,1.51485,1.51505,1085600002.0
2009-07-14 07:55:00,1.51505,1.51565,1.51495,1.51545,2949700015.0
2009-07-14 08:00:00,1.51545,1.51575,1.51545,1.5156,1419600007.0
2009-07-14 08:05:00,1.5156,1.51575,1.5153,1.5153,1916400001.0
2009-07-14 08:10:00,1.5153,1.5157,1.51525,1.5156,2639600018.0
2009-07-14 08:15:00,1.5156,1.5158,1.51525,1.51555,3805800000.0
2009-07-14 08:20:00,1.51555,1.5158,1.5155,1.5157,2905400002.0
2009-07-14 08:25:00,1.5157,1.51585,1.51565,1.51575,1097800002.0
2009-07-14 08:30:00,1.51575,1.51595,1.5155,1.5157,2746800002.0
2009-07-14 08:35:00,1.5157,1.51575,1.5152,1.5155,2615999997.0
2009-07-14 08:40:00,1.5155,1.51555,1.5152,1.51535,2955200001.0
2009-07-14 08:45:00,1.51535,1.5154,1.5152,1.5152,2336000003.0
2009-07-14 08:50:00,1.5152,1.5154,1.51505,1.5152,3171399998.0
2009-07-14 08:55:00,1.5152,1.51535,1.515,1.515,2869800000.0
2009-07-14 09:00:00,1.515,1.51515,1.51465,1.5149,3872800001.0
2009-07-14 09:05:00,1.5149,1.51515,1.5146,1.5151,3353200003.0
2009-07-14 09:10:00,1.51505,1.5151,1.51455,1.51465,2164500000.0
2009-07-14 09:15:00,1.51465,1.515,1.5146,1.51485,2344000001.0
2009-07-14 09:20:00,1.51485,1.51495,1.5144,1.51465,1740800000.0
2009-07-14 09:25:00,1.51465,1.51475,1.51455,1.51465,2356800014.0
2009-07-14 09:30:00,1.5146,1.51495,1.5146,1.51485,3183000008.0
2009-07-14 09:35:00,1.51485,1.51535,1.5148,1.5152,2632800000.0
2009-07-14 09:40:00,1.5152,1.51535,1.515,1.5152,4463200014.0
2009-07-14 09:45:00,1.5152,1.5153,1.51505,1.5151,2960800000.0
2009-07-14 09:50:00,1.5151,1.51565,1.515,1.5153,3994400007.0
2009-07-14 09:55:00,1.5153,1.5156,1.51525,1.5155,2253800003.0
2009-07-14 10:00:00,1.51555,1.5157,1.51545,1.5157,3729399998.0
2009-07-14 10:05:00,1.5157,1.51575,1.51555,1.5157,2832200000.0
2009-07-14 10:10:00,1.5157,1.51605,1.5157,1.51605,4605800008.0
2009-07-14 10:15:00,1.51605,1.51635,1.51525,1.51585,4053800003.0
2009-07-14 10:20:00,1.51585,1.51625,1.5156,1.516,3973799999.0
2009-07-14 10:25:00,1.516,1.51635,1.5157,1.5158,3556800004.0
2009-07-14 10:30:00,1.5158,1.516,1.51515,1.51535,4560600017.0
2009-07-14 10:35:00,1.51535,1.5158,1.5153,1.51565,4141800010.0
2009-07-14 10:40:00,1.51575,1.51575,1.5153,1.51555,4307000013.0
2009-07-14 10:45:00,1.51555,1.5157,1.5154,1.51555,2675800012.0
2009-07-14 10:50:00,1.51555,1.5156,1.5154,1.51545,2825000001.0
2009-07-14 10:55:00,1.5155,1.51575,1.51535,1.5155,1769800000.0
2009-07-14 11:00:00,1.5155,1.51575,1.51475,1.51545,4436000010.0
2009-07-14 11:05:00,1.5155,1.51615,1.5154,1.51585,4610600001.0
2009-07-14 11:10:00,1.51585,1.51585,1.51555,1.5157,2214999998.0
2009-07-14 11:15:00,1.5157,1.5161,1.5157,1.51605,2762600006.0
2009-07-14 11:20:00,1.51605,1.51605,1.51555,1.51575,3090400007.0
2009-07-14 11:25:00,1.51575,1.51585,1.5156,1.51575,3572800001.0
2009-07-14 11:30:00,1.51575,1.51635,1.51565,1.51615,2316200000.0
2009-07-14 11:35:00,1.51615,1.51625,1.51585,1.5161,1815800005.0
2009-07-14 11:40:00,1.5161,1.5162,1.516,1.5161,2057999999.0
2009-07-14 11:45:00,1.5161,1.5161,1.5159,1.516,1332100000.0
2009-07-14 11:50:00,1.51605,1.5166,1.5159,1.5164,2058399999.0
2009-07-14 11:55:00,1.5164,1.51655,1.51625,1.5163,2012000007.0
2009-07-14 12:00:00,1.5163,1.51655,1.5163,1.51645,3020400004.0
2009-07-14 12:05:00,1.51645,1.5167,1.51635,1.5165,1977900003.0
2009-07-14 12:10:00,1.5165,1.5165,1.5163,1.51635,1172200000.0
2009-07-14 12:15:00,1.51635,1.5165,1.51635,1.51645,1912300001.0
2009-07-14 12:20:00,1.51645,1.5165,1.516,1.5161,3007800001.0
2009-07-14 12:25:00,1.51615,1.5164,1.5159,1.5159,1217800000.0
2009-07-14 12:30:00,1.5159,1.51615,1.51585,1.51615,1872800001.0
2009-07-14 12:35:00,1.5161,1.5162,1.51595,1.51605,2172000000.0
2009-07-14 12:40:00,1.51605,1.5163,1.51595,1.516,2528400003.0
2009-07-14 12:45:00,1.516,1.5163,1.51595,1.51625,2531400004.0
2009-07-14 12:50:00,1.51625,1.51645,1.5162,1.5163,3048000001.0
2009-07-14 12:55:00,1.5163,1.5164,1.51585,1.5159,2507799998.0
2009-07-14 13:00:00,1.5158,1.5161,1.5155,1.5159,3219600008.0
2009-07-14 13:05:00,1.5159,1.5162,1.5159,1.5159,2945800002.0
2009-07-14 13:10:00,1.5159,1.5161,1.51575,1.51585,2694100007.0
2009-07-14 13:15:00,1.51585,1.5161,1.51575,1.5159,1045200000.0
2009-07-14 13:20:00,1.5159,1.5161,1.5159,1.516,2415400005.0
2009-07-14 13:25:00,1.516,1.51635,1.51595,1.51625,2627600006.0
2009-07-14 13:30:00,1.5162,1.5164,1.5161,1.51615,2202600000.0
2009-07-14 13:35:00,1.5162,1.5164,1.5161,1.5163,3262800003.0
2009-07-14 13:40:00,1.5163,1.5164,1.516,1.51625,3788000000.0
2009-07-14 13:45:00,1.5162,1.5166,1.5162,1.5166,2403400000.0
2009-07-14 13:50:00,1.5166,1.51665,1.51635,1.5164,1620400000.0
2009-07-14 13:55:00,1.5164,1.51645,1.51635,1.51645,2949200003.0
2009-07-14 14:00:00,1.5164,1.51645,1.516,1.51605,2863000001.0
2009-07-14 14:05:00,1.5161,1.5161,1.5154,1.5154,2445800002.0
2009-07-14 14:10:00,1.51545,1.51605,1.51545,1.5156,1688399998.0
2009-07-14 14:15:00,1.51575,1.51615,1.5153,1.5153,4057000002.0
2009-07-14 14:20:00,1.5153,1.5156,1.51495,1.5155,3962200006.0
2009-07-14 14:25:00,1.51555,1.516,1.5153,1.516,2081000000.0
2009-07-14 14:30:00,1.516,1.5164,1.51525,1.5153,4766600005.0
2009-07-14 14:35:00,1.5153,1.5159,1.51505,1.5157,4380100011.0
2009-07-14 14:40:00,1.5157,1.51595,1.5156,1.5157,3165999995.0
2009-07-14 14:45:00,1.5157,1.5158,1.51535,1.5157,2213300001.0
2009-07-14 14:50:00,1.5157,1.5158,1.5155,1.5157,2762599999.0
2009-07-14 14:55:00,1.51575,1.5158,1.5154,1.51555,3169000005.0
2009-07-14 15:00:00,1.51555,1.51555,1.5152,1.5154,4062100011.0
2009-07-14 15:05:00,1.5154,1.5159,1.5154,1.5157,3936400003.0
2009-07-14 15:10:00,1.5157,1.51605,1.5157,1.51595,3648800004.0
2009-07-14 15:15:00,1.51595,1.5161,1.5156,1.516,3888599986.0
2009-07-14 15:20:00,1.516,1.5163,1.51575,1.51585,3910200010.0
2009-07-14 15:25:00,1.5158,1.51615,1.5157,1.51605,2966200004.0
2009-07-14 15:30:00,1.51605,1.51635,1.51575,1.5163,3282800001.0
2009-07-14 15:35:00,1.5163,1.51655,1.51595,1.51615,4277799996.0
2009-07-14 15:40:00,1.51615,1.51635,1.51575,1.5161,4086999995.0
2009-07-14 15:45:00,1.5161,1.51635,1.516,1.5162,2560199999.0
2009-07-14 15:50:00,1.51625,1.5164,1.51585,1.51605,3202199998.0
2009-07-14 15:55:00,1.51615,1.51625,1.51595,1.51615,3670199995.0
2009-07-14 16:00:00,1.5162,1.51665,1.5161,1.51645,3787599996.0
2009-07-14 16:05:00,1.51645,1.51675,1.51625,1.5167,2341600002.0
2009-07-14 16:10:00,1.5167,1.51685,1.51655,1.5167,3536600000.0
2009-07-14 16:15:00,1.5167,1.51675,1.5164,1.5166,2364800000.0
2009-07-14 16:20:00,1.5166,1.51665,1.5163,1.5165,2407000000.0
2009-07-14 16:25:00,1.5165,1.5166,1.5162,1.5163,2200200003.0
2009-07-14 16:30:00,1.51635,1.51655,1.516,1.516,3134000002.0
2009-07-14 16:35:00,1.516,1.5163,1.51585,1.51615,3959600011.0
2009-07-14 16:40:00,1.51615,1.51655,1.51575,1.5164,4411000000.0
2009-07-14 16:45:00,1.5164,1.51725,1.5162,1.5172,4421800008.0
2009-07-14 16:50:00,1.5172,1.5176,1.5169,1.5172,4708000011.0
2009-07-14 16:55:00,1.5172,1.5177,1.5169,1.51735,4949200007.0
2009-07-14 17:00:00,1.51735,1.51755,1.51695,1.51725,4201900014.0
2009-07-14 17:05:00,1.51725,1.5175,1.51695,1.51735,3604800001.0
2009-07-14 17:10:00,1.5173,1.51785,1.5173,1.5178,2822399987.0
2009-07-14 17:15:00,1.5178,1.5179,1.51765,1.5178,2837799998.0
2009-07-14 17:20:00,1.5178,1.518,1.5176,1.51765,2743499999.0
2009-07-14 17:25:00,1.5176,1.518,1.5175,1.5176,3625800004.0
2009-07-14 17:30:00,1.5176,1.5177,1.5173,1.5174,2611200002.0
2009-07-14 17:35:00,1.5174,1.5178,1.51735,1.5177,3686200009.0
2009-07-14 17:40:00,1.51775,1.51795,1.51765,1.51785,3527000007.0
2009-07-14 17:45:00,1.51785,1.51825,1.51775,1.51805,3553400001.0
2009-07-14 17:50:00,1.51805,1.5188,1.518,1.51845,4150000001.0
2009-07-14 17:55:00,1.51845,1.51855,1.51815,1.51825,2380399996.0
2009-07-14 18:00:00,1.51825,1.51845,1.51755,1.5179,2867000002.0
2009-07-14 18:05:00,1.5179,1.51825,1.5178,1.51805,3305000024.0
2009-07-14 18:10:00,1.5181,1.5182,1.5179,1.518,2491000000.0
2009-07-14 18:15:00,1.51805,1.51815,1.5175,1.5176,1990000008.0
2009-07-14 18:20:00,1.5176,1.51825,1.5173,1.5181,3158400004.0
2009-07-14 18:25:00,1.5181,1.5184,1.518,1.5183,1495000002.0
2009-07-14 18:30:00,1.5183,1.5184,1.5181,1.5183,1557200000.0
2009-07-14 18:35:00,1.51825,1.5185,1.51825,1.51835,1030999998.0
2009-07-14 18:40:00,1.51835,1.5186,1.5183,1.5184,2833800000.0
2009-07-14 18:45:00,1.5184,1.5186,1.51825,1.51835,1917600002.0
2009-07-14 18:50:00,1.51835,1.51845,1.5183,1.5183,1059200001.0
2009-07-14 18:55:00,1.5183,1.51845,1.5183,1.51845,1331200001.0
2009-07-14 19:00:00,1.51845,1.51855,1.51835,1.5185,1956799995.0
2009-07-14 19:05:00,1.5185,1.51875,1.51835,1.5186,1637600002.0
2009-07-14 19:10:00,1.5186,1.5187,1.5184,1.5185,2040600010.0
2009-07-14 19:15:00,1.5185,1.51885,1.5185,1.5188,1413200004.0
2009-07-14 19:20:00,1.51885,1.51945,1.5187,1.5191,3092000017.0
2009-07-14 19:25:00,1.5191,1.5197,1.51905,1.51965,3105600007.0
2009-07-14 19:30:00,1.5197,1.51985,1.51945,1.51975,2910800001.0
2009-07-14 19:35:00,1.51975,1.51985,1.51965,1.51975,2250600001.0
2009-07-14 19:40:00,1.51975,1.5201,1.51975,1.51995,2075999996.0
2009-07-14 19:45:00,1.51995,1.52025,1.5199,1.52025,1660999996.0
2009-07-14 19:50:00,1.52025,1.52055,1.5202,1.5204,2426399999.0
2009-07-14 19:55:00,1.5204,1.52115,1.52025,1.5208,3049700003.0
2009-07-14 20:00:00,1.5208,1.52195,1.5208,1.5217,4013600011.0
2009-07-14 20:05:00,1.5217,1.5218,1.5214,1.5215,3102299999.0
2009-07-14 20:10:00,1.5215,1.5215,1.5209,1.52105,2487599999.0
2009-07-14 20:15:00,1.521,1.5213,1.52085,1.5211,2714000005.0
2009-07-14 20:20:00,1.5211,1.5213,1.5211,1.52115,1825600000.0
2009-07-14 20:25:00,1.52115,1.5217,1.5211,1.5214,2813200001.0
2009-07-14 20:30:00,1.5214,1.5216,1.5205,1.52055,2360230011.0
2009-07-14 20:35:00,1.52045,1.5209,1.5204,1.5207,2924999996.0
2009-07-14 20:40:00,1.5207,1.52085,1.51995,1.5206,2978200005.0
2009-07-14 20:45:00,1.52065,1.52075,1.52025,1.5204,3585400010.0
2009-07-14 20:50:00,1.52045,1.5207,1.52025,1.52045,4246600000.0
2009-07-14 20:55:00,1.52045,1.52085,1.5198,1.52085,2008200003.0
2009-07-14 21:00:00,1.52085,1.5209,1.52045,1.52075,1509100004.0
2009-07-14 21:05:00,1.52085,1.52085,1.5205,1.5208,1227800001.0
2009-07-14 21:10:00,1.52085,1.52105,1.5202,1.52105,2055599997.0
2009-07-14 21:15:00,1.52105,1.5217,1.52075,1.5215,2873600006.0
2009-07-14 21:20:00,1.52145,1.52165,1.52135,1.52145,1578400000.0
2009-07-14 21:25:00,1.52145,1.52175,1.5203,1.52065,2656259997.0
2009-07-14 21:30:00,1.52065,1.5208,1.52045,1.52055,1276669996.0
2009-07-14 21:35:00,1.52055,1.52055,1.52045,1.52045,4109710000.0
2009-07-14 21:40:00,1.52045,1.5206,1.5202,1.52045,1634300000.0
2009-07-14 21:45:00,1.52045,1.5206,1.52035,1.52035,1404000000.0
2009-07-14 21:50:00,1.5204,1.5204,1.5201,1.52015,798400000.0
2009-07-14 21:55:00,1.52015,1.52035,1.52,1.52015,723600000.0
2009-07-14 22:00:00,1.52015,1.52055,1.52005,1.52015,720600002.0
2009-07-14 22:05:00,1.52015,1.5205,1.51997,1.5204,902200000.0
2009-07-14 22:10:00,1.5204,1.52055,1.52,1.5203,549099997.0
2009-07-14 22:15:00,1.5203,1.5205,1.52,1.5205,806999998.0
2009-07-14 22:20:00,1.52055,1.5207,1.52015,1.52015,477500000.0
2009-07-14 22:25:00,1.5201,1.5203,1.5201,1.5202,663400007.0
2009-07-14 22:30:00,1.5202,1.52055,1.5202,1.5203,1685000021.0
2009-07-14 22:35:00,1.5203,1.5208,1.52015,1.52055,2308600000.0
2009-07-14 22:40:00,1.52055,1.52075,1.5202,1.52065,1967950000.0
2009-07-14 22:45:00,1.5206,1.52095,1.5204,1.52085,6434600000.0
2009-07-14 22:50:00,1.52085,1.52095,1.52045,1.5208,6573199999.0
2009-07-14 22:55:00,1.5208,1.5208,1.5193,1.52065,3836340001.0
2009-07-14 23:00:00,1.5206,1.5206,1.51975,1.52,532999999.0
2009-07-14 23:05:00,1.52,1.5203,1.5198,1.51995,460799998.0
2009-07-14 23:10:00,1.52005,1.52035,1.52005,1.5202,401400000.0
2009-07-14 23:15:00,1.5202,1.5206,1.52015,1.52035,1429800003.0
2009-07-14 23:20:00,1.52035,1.5206,1.52025,1.52025,2393000000.0
2009-07-14 23:25:00,1.5203,1.5209,1.5197,1.5202,1122909999.0
2009-07-14 23:30:00,1.52035,1.52065,1.51983,1.52055,4689200000.0
2009-07-14 23:35:00,1.52055,1.5209,1.52035,1.5204,1284200000.0
2009-07-14 23:40:00,1.5204,1.5208,1.52035,1.5204,434200000.0
2009-07-14 23:45:00,1.52045,1.5205,1.5203,1.52045,808010000.0
2009-07-14 23:50:00,1.52045,1.5205,1.5203,1.5204,185970000.0
2009-07-14 23:55:00,1.5204,1.52045,1.5203,1.5203,152960000.0
2009-07-15 00:00:00,1.5203,1.5208,1.5203,1.5208,379150000.0
2009-07-15 00:05:00,1.52065,1.52085,1.52065,1.52075,514800000.0
2009-07-15 00:10:00,1.52075,1.52105,1.5206,1.52075,3479200001.0
2009-07-15 00:15:00,1.52075,1.5209,1.52055,1.5209,2887139999.0
2009-07-15 00:20:00,1.5209,1.5211,1.52045,1.5205,1140799999.0
2009-07-15 00:25:00,1.52055,1.5207,1.5205,1.52055,544200000.0
2009-07-15 00:30:00,1.52055,1.52055,1.52045,1.5205,415200001.0
2009-07-15 00:35:00,1.52055,1.521,1.52055,1.52065,660800003.0
2009-07-15 00:40:00,1.52075,1.52085,1.52055,1.5208,686000003.0
2009-07-15 00:45:00,1.52085,1.52085,1.5205,1.5206,913000001.0
2009-07-15 00:50:00,1.52065,1.52075,1.52045,1.52065,836130003.0
2009-07-15 00:55:00,1.5207,1.52095,1.5206,1.52085,828400000.0
2009-07-15 01:00:00,1.52085,1.5209,1.52075,1.52075,2733999997.0
2009-07-15 01:05:00,1.5209,1.5209,1.5207,1.5208,297200002.0
2009-07-15 01:10:00,1.52075,1.52105,1.52075,1.5209,3602600001.0
2009-07-15 01:15:00,1.5209,1.5209,1.5209,1.5209,4233600000.0
2009-07-15 01:20:00,1.52085,1.52095,1.5208,1.5209,3956800000.0
2009-07-15 01:25:00,1.5209,1.521,1.5209,1.5209,6021000000.0
2009-07-15 01:30:00,1.5209,1.52095,1.52065,1.52065,3944799944.0
2009-07-15 01:35:00,1.52065,1.52109,1.52065,1.52084,2723200008.0
2009-07-15 01:40:00,1.521,1.5211,1.52085,1.52085,5868200006.0
2009-07-15 01:45:00,1.5209,1.5211,1.52075,1.52075,4555800058.0
2009-07-15 01:50:00,1.52075,1.52085,1.52075,1.5208,528200004.0
2009-07-15 01:55:00,1.5208,1.52115,1.52075,1.52115,2109800000.0
2009-07-15 02:00:00,1.52105,1.5212,1.52085,1.52095,3946400002.0
2009-07-15 02:05:00,1.52095,1.52125,1.5209,1.5211,5012000015.0
2009-07-15 02:10:00,1.5211,1.52115,1.521,1.52105,901799999.0
2009-07-15 02:15:00,1.5211,1.5214,1.521,1.52135,1906399994.0
2009-07-15 02:20:00,1.5213,1.52135,1.5211,1.5211,2264799995.0
2009-07-15 02:25:00,1.5211,1.5211,1.5208,1.5209,682200000.0
2009-07-15 02:30:00,1.5209,1.521,1.52085,1.5209,390200000.0
2009-07-15 02:35:00,1.52095,1.521,1.52085,1.52085,306400000.0
2009-07-15 02:40:00,1.52085,1.52095,1.52037,1.52095,728600000.0
2009-07-15 02:45:00,1.5209,1.521,1.52075,1.5209,1494600000.0
2009-07-15 02:50:00,1.5209,1.52125,1.5209,1.5211,387800000.0
2009-07-15 02:55:00,1.5212,1.5213,1.521,1.52105,1827999998.0
2009-07-15 03:00:00,1.52105,1.5213,1.521,1.521,1175399998.0
2009-07-15 03:05:00,1.521,1.52105,1.5209,1.5209,1018200000.0
2009-07-15 03:10:00,1.5209,1.5209,1.5207,1.5208,568200000.0
2009-07-15 03:15:00,1.52075,1.52085,1.5207,1.5207,1107400000.0
2009-07-15 03:20:00,1.5207,1.5208,1.52065,1.52075,827800001.0
2009-07-15 03:25:00,1.52075,1.5208,1.5205,1.52065,777200001.0
2009-07-15 03:30:00,1.52065,1.52085,1.52065,1.52075,1237600004.0
2009-07-15 03:35:00,1.5208,1.5209,1.5207,1.5208,1245600007.0
2009-07-15 03:40:00,1.5208,1.5208,1.5206,1.5207,729200003.0
2009-07-15 03:45:00,1.5207,1.5208,1.52055,1.52075,1292000000.0
2009-07-15 03:50:00,1.52075,1.5208,1.52055,1.5206,1226800002.0
2009-07-15 03:55:00,1.5206,1.52095,1.52055,1.5209,1682199998.0
2009-07-15 04:00:00,1.52085,1.521,1.52075,1.521,1757400010.0
2009-07-15 04:05:00,1.521,1.5211,1.52045,1.52055,1302880007.0
2009-07-15 04:10:00,1.5206,1.521,1.5206,1.52095,906600007.0
2009-07-15 04:15:00,1.52095,1.5211,1.5208,1.52095,364200000.0
2009-07-15 04:20:00,1.52095,1.52095,1.5207,1.52075,892000000.0
2009-07-15 04:25:00,1.52075,1.5208,1.5207,1.5208,205200000.0
2009-07-15 04:30:00,1.5208,1.52085,1.5207,1.52075,171200000.0
2009-07-15 04:35:00,1.5208,1.52085,1.5206,1.52065,836999998.0
2009-07-15 04:40:00,1.52065,1.52075,1.52065,1.52065,1123999999.0
2009-07-15 04:45:00,1.52065,1.52065,1.52065,1.52065,78000000.0
2009-07-15 04:50:00,1.52065,1.52065,1.5206,1.52065,227800000.0
2009-07-15 04:55:00,1.52047,1.5208,1.5203,1.52075,972000000.0
2009-07-15 05:00:00,1.521,1.521,1.52065,1.52065,1142800038.0
2009-07-15 05:05:00,1.52065,1.52085,1.52065,1.52075,269000005.0
2009-07-15 05:10:00,1.52075,1.521,1.52075,1.52095,241999998.0
2009-07-15 05:15:00,1.52095,1.52105,1.52085,1.52105,200400000.0
2009-07-15 05:20:00,1.52105,1.52125,1.521,1.5212,409800000.0
2009-07-15 05:25:00,1.5212,1.52125,1.52115,1.5212,407800000.0
2009-07-15 05:30:00,1.52115,1.5212,1.5211,1.52115,417600000.0
2009-07-15 05:35:00,1.52115,1.52125,1.52105,1.5212,290800002.0
2009-07-15 05:40:00,1.52115,1.5212,1.5211,1.5212,260000000.0
2009-07-15 05:45:00,1.5212,1.52135,1.5212,1.5213,449200000.0
2009-07-15 05:50:00,1.5213,1.52145,1.52095,1.52095,772399996.0
2009-07-15 05:55:00,1.52095,1.5212,1.5209,1.5209,2449430043.0
2009-07-15 06:00:00,1.5209,1.52095,1.5209,1.5209,282440000.0
2009-07-15 06:05:00,1.5209,1.5209,1.5209,1.5209,132210000.0
2009-07-15 06:10:00,1.5209,1.5209,1.52055,1.5209,636139999.0
2009-07-15 06:15:00,1.52095,1.521,1.5207,1.5208,1408000006.0
2009-07-15 06:20:00,1.5208,1.52085,1.5207,1.52085,150000000.0
2009-07-15 06:25:00,1.52085,1.521,1.52085,1.521,385600002.0
2009-07-15 06:30:00,1.521,1.5211,1.52075,1.52085,1548600003.0
2009-07-15 06:35:00,1.52085,1.5211,1.52075,1.521,1861400015.0
2009-07-15 06:40:00,1.52095,1.5211,1.5209,1.52095,539999999.0
2009-07-15 06:45:00,1.5209,1.52115,1.5209,1.52115,1125000003.0
2009-07-15 06:50:00,1.52115,1.52125,1.521,1.52105,2013000015.0
2009-07-15 06:55:00,1.52105,1.52135,1.521,1.52115,1459600007.0
2009-07-15 07:00:00,1.52115,1.5213,1.52105,1.5212,1350000012.0
2009-07-15 07:05:00,1.5212,1.5212,1.52095,1.521,1472800001.0
2009-07-15 07:10:00,1.521,1.52115,1.52075,1.52095,2010200000.0
2009-07-15 07:15:00,1.52095,1.5212,1.5209,1.52105,1590199996.0
2009-07-15 07:20:00,1.52105,1.5213,1.5207,1.52125,1303600000.0
2009-07-15 07:25:00,1.5212,1.52135,1.52105,1.5211,2568800000.0
2009-07-15 07:30:00,1.5211,1.5212,1.52105,1.52115,1187999999.0
2009-07-15 07:35:00,1.52115,1.5212,1.52095,1.52105,1725400005.0
2009-07-15 07:40:00,1.52105,1.5213,1.52105,1.5211,1803800003.0
2009-07-15 07:45:00,1.5211,1.52125,1.521,1.5211,3410600012.0
2009-07-15 07:50:00,1.5211,1.52155,1.52105,1.52135,2891000002.0
2009-07-15 07:55:00,1.5215,1.52155,1.52095,1.5214,3623700005.0
2009-07-15 08:00:00,1.5214,1.52155,1.51995,1.52005,2394199997.0
2009-07-15 08:05:00,1.52005,1.52025,1.5184,1.51925,2000799999.0
2009-07-15 08:10:00,1.51925,1.5194,1.51735,1.51735,3581199987.0
2009-07-15 08:15:00,1.51735,1.51895,1.51735,1.5189,3453599998.0
2009-07-15 08:20:00,1.5189,1.51925,1.5184,1.51845,2376599999.0
2009-07-15 08:25:00,1.5184,1.51905,1.51835,1.5187,4144599996.0
2009-07-15 08:30:00,1.5187,1.51895,1.51845,1.5188,2661599991.0
2009-07-15 08:35:00,1.5188,1.5188,1.5179,1.5181,3641600006.0
2009-07-15 08:40:00,1.5181,1.51875,1.5181,1.51865,3158199994.0
2009-07-15 08:45:00,1.51865,1.51945,1.518,1.51925,5257399993.0
2009-07-15 08:50:00,1.51925,1.5194,1.51865,1.51865,6038399988.0
2009-07-15 08:55:00,1.51865,1.5188,1.51785,1.518,4940400001.0
2009-07-15 09:00:00,1.518,1.51825,1.51775,1.5181,4043299983.0
2009-07-15 09:05:00,1.5181,1.5184,1.51805,1.51815,2269799997.0
2009-07-15 09:10:00,1.51815,1.51855,1.518,1.5185,2441999998.0
2009-07-15 09:15:00,1.5185,1.51895,1.51815,1.5182,2585400002.0
2009-07-15 09:20:00,1.5182,1.5183,1.51795,1.51805,3247399995.0
2009-07-15 09:25:00,1.5181,1.5186,1.5181,1.5185,3020400004.0
2009-07-15 09:30:00,1.5185,1.51855,1.51825,1.51845,2210999997.0
2009-07-15 09:35:00,1.5185,1.5193,1.5184,1.51905,3502099994.0
2009-07-15 09:40:00,1.51905,1.5195,1.51895,1.5193,3093799991.0
2009-07-15 09:45:00,1.5193,1.51945,1.5189,1.519,5481399996.0
2009-07-15 09:50:00,1.5191,1.51915,1.51885,1.51895,3652199999.0
2009-07-15 09:55:00,1.519,1.51915,1.51885,1.51915,3317800025.0
2009-07-15 10:00:00,1.51915,1.51945,1.51905,1.5193,1873199996.0
2009-07-15 10:05:00,1.51935,1.51945,1.5191,1.5193,2199200001.0
2009-07-15 10:10:00,1.5193,1.5193,1.5191,1.51925,1441400001.0
2009-07-15 10:15:00,1.51925,1.5193,1.51895,1.51915,4089600010.0
2009-07-15 10:20:00,1.5191,1.5192,1.5189,1.51915,2305600004.0
2009-07-15 10:25:00,1.5191,1.51925,1.519,1.5191,1854799995.0
2009-07-15 10:30:00,1.5191,1.51925,1.519,1.51915,2274400000.0
2009-07-15 10:35:00,1.51915,1.5195,1.519,1.5195,1835400003.0
2009-07-15 10:40:00,1.51945,1.52,1.51905,1.51985,3583199999.0
2009-07-15 10:45:00,1.5198,1.51985,1.51895,1.51945,1890900002.0
2009-07-15 10:50:00,1.51945,1.51945,1.5189,1.51905,2051000000.0
2009-07-15 10:55:00,1.519,1.51925,1.51895,1.51895,2268600000.0
2009-07-15 11:00:00,1.51895,1.51935,1.5189,1.5191,3197200000.0
2009-07-15 11:05:00,1.5191,1.5194,1.5191,1.51915,1786800001.0
2009-07-15 11:10:00,1.51915,1.5193,1.5189,1.5191,2003299999.0
2009-07-15 11:15:00,1.51905,1.51925,1.51905,1.5191,2353600001.0
2009-07-15 11:20:00,1.5191,1.5192,1.5186,1.5188,1952600000.0
2009-07-15 11:25:00,1.5188,1.51885,1.5183,1.51845,2094399999.0
2009-07-15 11:30:00,1.51845,1.51865,1.5183,1.51855,2382599995.0
2009-07-15 11:35:00,1.51855,1.51855,1.5182,1.51825,1492200000.0
2009-07-15 11:40:00,1.51825,1.51835,1.5181,1.5182,891800000.0
2009-07-15 11:45:00,1.51825,1.5183,1.51815,1.51815,1201199998.0
2009-07-15 11:50:00,1.5182,1.5183,1.51815,1.5183,1251600001.0
2009-07-15 11:55:00,1.5183,1.5184,1.51825,1.51835,1742399999.0
2009-07-15 12:00:00,1.5183,1.51845,1.5182,1.51845,993000000.0
2009-07-15 12:05:00,1.5184,1.5185,1.5182,1.5182,976400000.0
2009-07-15 12:10:00,1.5182,1.5187,1.5182,1.5185,3039799996.0
2009-07-15 12:15:00,1.5185,1.5185,1.51815,1.51815,1690599989.0
2009-07-15 12:20:00,1.51815,1.51845,1.51815,1.5182,2446200011.0
2009-07-15 12:25:00,1.5182,1.51875,1.5182,1.51845,1759399997.0
2009-07-15 12:30:00,1.51835,1.5187,1.51825,1.51865,1674399999.0
2009-07-15 12:35:00,1.51865,1.51875,1.51835,1.5185,1230800000.0
2009-07-15 12:40:00,1.5185,1.5188,1.5184,1.51875,2246200001.0
2009-07-15 12:45:00,1.51875,1.51875,1.51815,1.5183,2081799997.0
2009-07-15 12:50:00,1.5183,1.51845,1.51825,1.5183,1748200001.0
2009-07-15 12:55:00,1.5184,1.51885,1.51825,1.5184,4557399997.0
2009-07-15 13:00:00,1.5183,1.51855,1.51815,1.51835,3532599996.0
2009-07-15 13:05:00,1.51835,1.51865,1.5182,1.51825,2685799998.0
2009-07-15 13:10:00,1.5182,1.51835,1.51815,1.5182,1820000003.0
2009-07-15 13:15:00,1.5182,1.5183,1.51815,1.5182,1854800000.0
2009-07-15 13:20:00,1.5182,1.51825,1.51815,1.51825,2440600003.0
2009-07-15 13:25:00,1.5183,1.5183,1.5182,1.51825,552400000.0
2009-07-15 13:30:00,1.5182,1.51835,1.51815,1.51825,1738600006.0
2009-07-15 13:35:00,1.5183,1.5183,1.518,1.518,2310600003.0
2009-07-15 13:40:00,1.518,1.51865,1.51795,1.518,3678599988.0
2009-07-15 13:45:00,1.518,1.5182,1.5176,1.5177,3224399995.0
2009-07-15 13:50:00,1.51775,1.51805,1.5176,1.51775,3528399994.0
2009-07-15 13:55:00,1.51775,1.518,1.5177,1.51775,3091199998.0
2009-07-15 14:00:00,1.51775,1.5178,1.5176,1.5177,2346600004.0
2009-07-15 14:05:00,1.51775,1.51805,1.5177,1.5178,2799200009.0
2009-07-15 14:10:00,1.5178,1.5179,1.5176,1.5176,1203200000.0
2009-07-15 14:15:00,1.5176,1.5178,1.5171,1.5173,2878599996.0
2009-07-15 14:20:00,1.5173,1.51735,1.51645,1.51655,1684200000.0
2009-07-15 14:25:00,1.51655,1.51665,1.51625,1.5164,1919600000.0
2009-07-15 14:30:00,1.51635,1.51695,1.51625,1.51675,3186799996.0
2009-07-15 14:35:00,1.51675,1.5169,1.51625,1.5168,2528400004.0
2009-07-15 14:40:00,1.51675,1.51685,1.51645,1.5165,2716399998.0
2009-07-15 14:45:00,1.5165,1.5166,1.51625,1.51645,2913399997.0
2009-07-15 14:50:00,1.51645,1.5166,1.51625,1.51655,2886199997.0
2009-07-15 14:55:00,1.5165,1.5167,1.51635,1.5165,2395599995.0
2009-07-15 15:00:00,1.5165,1.5169,1.5164,1.51685,1612599996.0
2009-07-15 15:05:00,1.51685,1.51725,1.5167,1.51675,2162400005.0
2009-07-15 15:10:00,1.51675,1.51695,1.5165,1.51655,1819200004.0
2009-07-15 15:15:00,1.51655,1.51685,1.5165,1.5166,1382399999.0
2009-07-15 15:20:00,1.5166,1.5168,1.5165,1.5167,1684799995.0
2009-07-15 15:25:00,1.51665,1.5172,1.51665,1.51695,1632600001.0
2009-07-15 15:30:00,1.517,1.5172,1.51665,1.51675,2643599999.0
2009-07-15 15:35:00,1.5168,1.5168,1.51645,1.51665,2990799993.0
2009-07-15 15:40:00,1.51665,1.51685,1.51655,1.5167,2274200000.0
2009-07-15 15:45:00,1.5167,1.51695,1.5166,1.51685,2146600002.0
2009-07-15 15:50:00,1.51685,1.517,1.5166,1.5168,2003799998.0
2009-07-15 15:55:00,1.5168,1.51725,1.5168,1.5172,2314200001.0
2009-07-15 16:00:00,1.5172,1.51755,1.51715,1.5174,3470199988.0
2009-07-15 16:05:00,1.51735,1.51755,1.517,1.5171,3136000002.0
2009-07-15 16:10:00,1.5171,1.51735,1.51695,1.51705,3819999998.0
2009-07-15 16:15:00,1.51705,1.51725,1.51695,1.5171,4093000007.0
2009-07-15 16:20:00,1.5171,1.51735,1.5171,1.5172,3112600003.0
2009-07-15 16:25:00,1.51725,1.5173,1.5148,1.51575,4703100000.0
2009-07-15 16:30:00,1.5158,1.5159,1.51515,1.5155,4779999989.0
2009-07-15 16:35:00,1.51545,1.5158,1.51525,1.5157,2913999997.0
2009-07-15 16:40:00,1.5157,1.51615,1.5153,1.5158,3150000000.0
2009-07-15 16:45:00,1.5158,1.516,1.51575,1.51595,1485800000.0
2009-07-15 16:50:00,1.51595,1.5161,1.5155,1.5159,2022600000.0
2009-07-15 16:55:00,1.5159,1.51695,1.51585,1.5169,1528600000.0
2009-07-15 17:00:00,1.5169,1.51705,1.51635,1.5167,3433400000.0
2009-07-15 17:05:00,1.5167,1.51675,1.51665,1.51665,2473400007.0
2009-07-15 17:10:00,1.5167,1.51695,1.51665,1.51675,2662799997.0
2009-07-15 17:15:00,1.5167,1.5168,1.51655,1.5167,3380999998.0
2009-07-15 17:20:00,1.5167,1.5169,1.51655,1.5167,2233600001.0
2009-07-15 17:25:00,1.5167,1.5169,1.5167,1.51685,2112600007.0
2009-07-15 17:30:00,1.51685,1.5172,1.51675,1.5172,4031000010.0
2009-07-15 17:35:00,1.5172,1.5172,1.517,1.5171,2561400003.0
2009-07-15 17:40:00,1.5171,1.51715,1.517,1.5171,2273600012.0
2009-07-15 17:45:00,1.51715,1.51715,1.51675,1.51675,1750200000.0
2009-07-15 17:50:00,1.51675,1.51715,1.5167,1.5171,1923799997.0
2009-07-15 17:55:00,1.5171,1.51715,1.5168,1.51695,2323000004.0
2009-07-15 18:00:00,1.51695,1.51715,1.5169,1.517,2118000003.0
2009-07-15 18:05:00,1.517,1.51705,1.5165,1.5168,2325400005.0
2009-07-15 18:10:00,1.5168,1.5171,1.5167,1.5169,2794800010.0
2009-07-15 18:15:00,1.5169,1.51695,1.51685,1.5169,2194400015.0
2009-07-15 18:20:00,1.5169,1.5171,1.5169,1.517,2247000006.0
2009-07-15 18:25:00,1.517,1.5179,1.5169,1.51785,4698799997.0
2009-07-15 18:30:00,1.5179,1.5179,1.5172,1.5173,3260399991.0
2009-07-15 18:35:00,1.51725,1.51765,1.51715,1.51765,2971599998.0
2009-07-15 18:40:00,1.5177,1.51795,1.51765,1.5179,3914399996.0
2009-07-15 18:45:00,1.51785,1.518,1.5177,1.51785,3026600023.0
2009-07-15 18:50:00,1.51785,1.51805,1.5176,1.5179,4030199990.0
2009-07-15 18:55:00,1.5179,1.5181,1.5179,1.5179,3006400007.0
2009-07-15 19:00:00,1.5179,1.518,1.5177,1.5179,1896799995.0
2009-07-15 19:05:00,1.5179,1.518,1.51765,1.51765,3663399992.0
2009-07-15 19:10:00,1.5176,1.51775,1.5172,1.5176,2277999990.0
2009-07-15 19:15:00,1.51755,1.5178,1.51735,1.51775,2163599999.0
2009-07-15 19:20:00,1.5177,1.5179,1.5177,1.51785,2312199998.0
2009-07-15 19:25:00,1.51785,1.51805,1.5177,1.518,2303000000.0
2009-07-15 19:30:00,1.51795,1.51815,1.5175,1.5175,3437250014.0
2009-07-15 19:35:00,1.5175,1.51765,1.5154,1.5156,2826570003.0
2009-07-15 19:40:00,1.5156,1.5159,1.5153,1.5153,2477590008.0
2009-07-15 19:45:00,1.5153,1.5155,1.51465,1.51495,3001000007.0
2009-07-15 19:50:00,1.5149,1.51556,1.51485,1.51543,4697000000.0
2009-07-15 19:55:00,1.51545,1.51555,1.51538,1.51548,8400799990.0
2009-07-15 20:00:00,1.51545,1.51555,1.51515,1.51545,7851799999.0
2009-07-15 20:05:00,1.51545,1.5161,1.51525,1.51585,4603399981.0
2009-07-15 20:10:00,1.51595,1.51625,1.51515,1.51535,3101539996.0
2009-07-15 20:15:00,1.5154,1.5158,1.5153,1.5157,2916400002.0
2009-07-15 20:20:00,1.5157,1.5159,1.51525,1.51535,3407400000.0
2009-07-15 20:25:00,1.51535,1.51555,1.51505,1.5152,2698399999.0
2009-07-15 20:30:00,1.5152,1.51555,1.51515,1.5154,3197599998.0
2009-07-15 20:35:00,1.5154,1.51565,1.5152,1.51525,2164800000.0
2009-07-15 20:40:00,1.5153,1.51605,1.5153,1.51585,4298399995.0
2009-07-15 20:45:00,1.51585,1.5163,1.5156,1.5161,2679999998.0
2009-07-15 20:50:00,1.5161,1.5163,1.5159,1.5163,3184399989.0
2009-07-15 20:55:00,1.51625,1.5166,1.5162,1.5164,3093799999.0
2009-07-15 21:00:00,1.5164,1.5166,1.5162,1.5162,2959599990.0
2009-07-15 21:05:00,1.51625,1.51655,1.5162,1.5165,2167999999.0
2009-07-15 21:10:00,1.5165,1.5168,1.5163,1.51635,5312399988.0
2009-07-15 21:15:00,1.51635,1.51645,1.5163,1.5164,2342200008.0
2009-07-15 21:20:00,1.51635,1.5164,1.5161,1.51615,2862600000.0
2009-07-15 21:25:00,1.51615,1.51615,1.51585,1.5159,1507910000.0
2009-07-15 21:30:00,1.5159,1.51625,1.51585,1.51625,1572520002.0
2009-07-15 21:35:00,1.51625,1.5163,1.5159,1.5163,1310399996.0
2009-07-15 21:40:00,1.5163,1.5164,1.5162,1.5163,1079600000.0
2009-07-15 21:45:00,1.5163,1.5167,1.51615,1.51645,2335799996.0
2009-07-15 21:50:00,1.51645,1.5165,1.51625,1.51645,1862399997.0
2009-07-15 21:55:00,1.51645,1.5165,1.51585,1.51595,784530001.0
2009-07-15 22:00:00,1.51595,1.51635,1.51585,1.5161,1430939992.0
2009-07-15 22:05:00,1.5161,1.5161,1.51585,1.51605,1811709997.0
2009-07-15 22:10:00,1.51605,1.5164,1.51605,1.5163,2593400023.0
2009-07-15 22:15:00,1.51635,1.5165,1.51615,1.5163,2255400000.0
2009-07-15 22:20:00,1.5163,1.5163,1.51595,1.5161,1390600003.0
2009-07-15 22:25:00,1.5161,1.51645,1.51605,1.51645,884499997.0
2009-07-15 22:30:00,1.51645,1.51645,1.51615,1.5162,1311199999.0
2009-07-15 22:35:00,1.51615,1.5163,1.51595,1.516,1179799980.0
2009-07-15 22:40:00,1.51605,1.5163,1.516,1.51615,1906799991.0
2009-07-15 22:45:00,1.51615,1.51625,1.5159,1.51595,915199993.0
2009-07-15 22:50:00,1.51595,1.5161,1.51585,1.51585,918970000.0
2009-07-15 22:55:00,1.51585,1.51585,1.5155,1.5155,475960000.0
2009-07-15 23:00:00,1.51555,1.51585,1.5155,1.5157,341230000.0
2009-07-15 23:05:00,1.5158,1.5158,1.5157,1.51575,46500000.0
2009-07-15 23:10:00,1.5158,1.51595,1.5157,1.5158,80500000.0
2009-07-15 23:15:00,1.5158,1.5161,1.5157,1.51585,654009999.0
2009-07-15 23:20:00,1.51585,1.5159,1.51549,1.51585,315800000.0
2009-07-15 23:25:00,1.5159,1.5161,1.51576,1.516,278000001.0
2009-07-15 23:30:00,1.51595,1.51605,1.5159,1.51595,1526800000.0
2009-07-15 23:35:00,1.516,1.5161,1.51575,1.51595,952100002.0
2009-07-15 23:40:00,1.51615,1.51615,1.51581,1.51595,1258000002.0
2009-07-15 23:45:00,1.51595,1.5163,1.5159,1.51615,892800007.0
2009-07-15 23:50:00,1.51625,1.51625,1.51574,1.51585,663400006.0
2009-07-15 23:55:00,1.51584,1.5165,1.51559,1.5158,750900007.0
2009-07-16 00:00:00,1.5158,1.5159,1.5155,1.5157,134680000.0
2009-07-16 00:05:00,1.51565,1.51585,1.5155,1.51575,635440000.0
2009-07-16 00:10:00,1.5158,1.51585,1.5157,1.51585,63700000.0
2009-07-16 00:15:00,1.51565,1.5159,1.51534,1.5157,1937199993.0
2009-07-16 00:20:00,1.5157,1.51575,1.51509,1.51549,299300000.0
2009-07-16 00:25:00,1.5157,1.5157,1.51507,1.5157,246000000.0
2009-07-16 00:30:00,1.51523,1.5162,1.51523,1.51606,2761150001.0
2009-07-16 00:35:00,1.5161,1.51614,1.516,1.51605,9787999931.0
2009-07-16 00:40:00,1.51602,1.51608,1.51596,1.51604,10067999885.0
2009-07-16 00:45:00,1.51606,1.51622,1.5159,1.51591,6429199929.0
2009-07-16 00:50:00,1.51592,1.51614,1.51565,1.5157,822799996.0
2009-07-16 00:55:00,1.51565,1.51585,1.51555,1.5158,483400000.0
2009-07-16 01:00:00,1.5158,1.5158,1.51513,1.5156,550399999.0
2009-07-16 01:05:00,1.5156,1.5158,1.51515,1.5157,1450230000.0
2009-07-16 01:10:00,1.5157,1.5159,1.5156,1.5159,1222799999.0
2009-07-16 01:15:00,1.5159,1.51614,1.5154,1.51545,2361490003.0
2009-07-16 01:20:00,1.51545,1.5156,1.51545,1.51555,399200000.0
2009-07-16 01:25:00,1.51555,1.5159,1.51555,1.51575,1755399998.0
2009-07-16 01:30:00,1.5158,1.51595,1.5157,1.51575,1739999991.0
2009-07-16 01:35:00,1.51558,1.5158,1.51555,1.5157,665999999.0
2009-07-16 01:40:00,1.5157,1.5159,1.5156,1.51585,829799992.0
2009-07-16 01:45:00,1.51585,1.5159,1.51555,1.5157,1689799997.0
2009-07-16 01:50:00,1.5157,1.51575,1.5156,1.5157,307199999.0
2009-07-16 01:55:00,1.5157,1.51575,1.51505,1.51565,787030000.0
2009-07-16 02:00:00,1.51565,1.51575,1.51555,1.51565,2683599998.0
2009-07-16 02:05:00,1.5156,1.5159,1.5156,1.5158,5697400002.0
2009-07-16 02:10:00,1.5158,1.5159,1.5155,1.5156,4199000009.0
2009-07-16 02:15:00,1.5156,1.51615,1.51555,1.51595,2431600001.0
2009-07-16 02:20:00,1.51595,1.51595,1.5158,1.51595,518799995.0
2009-07-16 02:25:00,1.51595,1.516,1.5158,1.51595,881000004.0
2009-07-16 02:30:00,1.5159,1.51595,1.5151,1.5155,1435199990.0
2009-07-16 02:35:00,1.51555,1.5157,1.5154,1.5156,1193800002.0
2009-07-16 02:40:00,1.5156,1.5161,1.5155,1.5157,4035800000.0
2009-07-16 02:45:00,1.51565,1.51585,1.5156,1.51575,852400002.0
2009-07-16 02:50:00,1.51575,1.51585,1.51555,1.51555,745800001.0
2009-07-16 02:55:00,1.51555,1.5156,1.51535,1.51555,594210002.0
2009-07-16 03:00:00,1.5156,1.5157,1.5154,1.5154,1316600000.0
2009-07-16 03:05:00,1.5154,1.5156,1.51535,1.5155,1119839993.0
2009-07-16 03:10:00,1.51545,1.51565,1.51545,1.51555,1080199998.0
2009-07-16 03:15:00,1.51555,1.51575,1.5155,1.51575,548600000.0
2009-07-16 03:20:00,1.51575,1.51575,1.5156,1.51575,492599999.0
2009-07-16 03:25:00,1.51575,1.51575,1.5156,1.5156,733800000.0
2009-07-16 03:30:00,1.51565,1.51595,1.51565,1.5158,2802000013.0
2009-07-16 03:35:00,1.5158,1.516,1.5157,1.5159,4701999990.0
2009-07-16 03:40:00,1.51585,1.516,1.51575,1.51585,3555400041.0
2009-07-16 03:45:00,1.51585,1.51595,1.5156,1.5158,3166400022.0
2009-07-16 03:50:00,1.5158,1.516,1.51565,1.5159,3731999994.0
2009-07-16 03:55:00,1.51595,1.51615,1.5158,1.5161,1639599994.0
2009-07-16 04:00:00,1.51605,1.5162,1.5159,1.51605,3996900005.0
2009-07-16 04:05:00,1.51605,1.5161,1.5155,1.5155,2618990004.0
2009-07-16 04:10:00,1.5155,1.51565,1.5155,1.5155,2363189995.0
2009-07-16 04:15:00,1.5155,1.51565,1.5155,1.51555,4356619963.0
2009-07-16 04:20:00,1.51555,1.51565,1.51535,1.5154,1781120001.0
2009-07-16 04:25:00,1.5154,1.5156,1.51535,1.51555,1270710000.0
2009-07-16 04:30:00,1.51555,1.51575,1.51545,1.51555,2065600003.0
2009-07-16 04:35:00,1.51555,1.5157,1.5155,1.51555,903399998.0
2009-07-16 04:40:00,1.51555,1.5157,1.5155,1.51555,1478399992.0
2009-07-16 04:45:00,1.51555,1.51565,1.5155,1.51565,1417600002.0
2009-07-16 04:50:00,1.51565,1.51575,1.5155,1.51565,2785200010.0
2009-07-16 04:55:00,1.51565,1.51565,1.5156,1.5156,1169800002.0
2009-07-16 05:00:00,1.5156,1.5159,1.5155,1.5157,962800004.0
2009-07-16 05:05:00,1.5157,1.5157,1.51555,1.5157,81600000.0
2009-07-16 05:10:00,1.5156,1.51565,1.51545,1.5156,374000000.0
2009-07-16 05:15:00,1.5156,1.5156,1.5154,1.5156,1221400003.0
2009-07-16 05:20:00,1.51555,1.5157,1.51535,1.51565,705450002.0
2009-07-16 05:25:00,1.51565,1.51575,1.5156,1.51575,189200000.0
2009-07-16 05:30:00,1.5157,1.51575,1.5156,1.51575,352399998.0
2009-07-16 05:35:00,1.51575,1.51575,1.5157,1.51575,160200000.0
2009-07-16 05:40:00,1.51575,1.5159,1.5157,1.51585,79800000.0
2009-07-16 05:45:00,1.51585,1.5159,1.51565,1.51575,1985399995.0
2009-07-16 05:50:00,1.5157,1.5159,1.5156,1.5158,2888599988.0
2009-07-16 05:55:00,1.51575,1.5161,1.51575,1.51595,1645200005.0
2009-07-16 06:00:00,1.51595,1.516,1.5158,1.51585,1613000006.0
2009-07-16 06:05:00,1.5158,1.5161,1.5158,1.51595,1556600000.0
2009-07-16 06:10:00,1.51595,1.5163,1.51595,1.51605,2170399993.0
2009-07-16 06:15:00,1.51605,1.51605,1.51575,1.5158,779799999.0
2009-07-16 06:20:00,1.5158,1.51595,1.51575,1.5158,339600000.0
2009-07-16 06:25:00,1.5158,1.51585,1.51565,1.5157,2490799963.0
2009-07-16 06:30:00,1.5157,1.51585,1.51536,1.5158,1338439998.0
2009-07-16 06:35:00,1.51585,1.516,1.5157,1.51585,1121199997.0
2009-07-16 06:40:00,1.51585,1.516,1.5158,1.51595,638800000.0
2009-07-16 06:45:00,1.51595,1.51605,1.51585,1.51595,92000000.0
2009-07-16 06:50:00,1.51595,1.51615,1.51595,1.5161,576000005.0
2009-07-16 06:55:00,1.5161,1.51625,1.51605,1.51615,1099600013.0
2009-07-16 07:00:00,1.51615,1.5163,1.516,1.51625,1195599999.0
2009-07-16 07:05:00,1.5162,1.5163,1.51605,1.51615,899600001.0
2009-07-16 07:10:00,1.51615,1.51645,1.51615,1.51615,1281400000.0
2009-07-16 07:15:00,1.51615,1.5165,1.51605,1.51605,2700800001.0
2009-07-16 07:20:00,1.5161,1.51625,1.516,1.5161,1612999997.0
2009-07-16 07:25:00,1.51605,1.5161,1.5158,1.516,913800001.0
2009-07-16 07:30:00,1.516,1.5163,1.516,1.51615,1537600000.0
2009-07-16 07:35:00,1.51615,1.51625,1.51605,1.5162,943200000.0
2009-07-16 07:40:00,1.51625,1.51655,1.5161,1.5162,1691399999.0
2009-07-16 07:45:00,1.5161,1.5164,1.5157,1.5158,1754000003.0
2009-07-16 07:50:00,1.5158,1.51605,1.5157,1.5159,1482200001.0
2009-07-16 07:55:00,1.51585,1.51645,1.51585,1.5163,831599998.0
2009-07-16 08:00:00,1.5163,1.5165,1.51625,1.5164,1735000002.0
2009-07-16 08:05:00,1.5164,1.5166,1.5163,1.51655,1385200004.0
2009-07-16 08:10:00,1.51655,1.5166,1.5163,1.5164,1683400000.0
2009-07-16 08:15:00,1.5164,1.51655,1.516,1.516,2452600000.0
2009-07-16 08:20:00,1.516,1.51625,1.5158,1.5159,3055500000.0
2009-07-16 08:25:00,1.5159,1.51625,1.51575,1.51575,3492600000.0
2009-07-16 08:30:00,1.5158,1.5165,1.51575,1.51635,2423000006.0
2009-07-16 08:35:00,1.51635,1.5166,1.51615,1.5165,1302600003.0
2009-07-16 08:40:00,1.51645,1.5168,1.5163,1.5166,2388400012.0
2009-07-16 08:45:00,1.51655,1.5167,1.51615,1.51655,2121200016.0
2009-07-16 08:50:00,1.51655,1.5168,1.5163,1.5164,3053200002.0
2009-07-16 08:55:00,1.51635,1.5168,1.51585,1.5167,2537900001.0
2009-07-16 09:00:00,1.5167,1.5169,1.5165,1.51655,3348800019.0
2009-07-16 09:05:00,1.5165,1.5167,1.51625,1.5163,3262600005.0
2009-07-16 09:10:00,1.5163,1.51705,1.51615,1.51705,3550399996.0
2009-07-16 09:15:00,1.51705,1.51705,1.5165,1.5168,1928000006.0
2009-07-16 09:20:00,1.51685,1.5174,1.51675,1.51705,2247200010.0
2009-07-16 09:25:00,1.51705,1.5175,1.5162,1.51645,3279800005.0
2009-07-16 09:30:00,1.51645,1.5168,1.5162,1.5165,2237100011.0
2009-07-16 09:35:00,1.5165,1.5167,1.5162,1.5163,2689400012.0
2009-07-16 09:40:00,1.5163,1.5164,1.51615,1.51625,2457899993.0
2009-07-16 09:45:00,1.51625,1.5163,1.5157,1.51585,2463700010.0
2009-07-16 09:50:00,1.51585,1.5162,1.5156,1.5161,1923100015.0
2009-07-16 09:55:00,1.5161,1.51635,1.51575,1.51615,3767200023.0
2009-07-16 10:00:00,1.5162,1.5163,1.51585,1.51595,4714000036.0
2009-07-16 10:05:00,1.51595,1.5162,1.5157,1.51585,2645200014.0
2009-07-16 10:10:00,1.5158,1.51595,1.5156,1.5156,3204000002.0
2009-07-16 10:15:00,1.5156,1.51575,1.51555,1.51565,4552200017.0
2009-07-16 10:20:00,1.51575,1.5162,1.51555,1.516,2649799988.0
2009-07-16 10:25:00,1.516,1.5163,1.51595,1.51615,3305600028.0
2009-07-16 10:30:00,1.5162,1.5164,1.5161,1.51625,3512500004.0
2009-07-16 10:35:00,1.51635,1.51635,1.5157,1.51605,2281900018.0
2009-07-16 10:40:00,1.51605,1.51625,1.51605,1.51605,2658000010.0
2009-07-16 10:45:00,1.516,1.51625,1.516,1.5161,1475000008.0
2009-07-16 10:50:00,1.5161,1.5163,1.516,1.5161,2160000012.0
2009-07-16 10:55:00,1.5161,1.5164,1.5161,1.51615,3060399985.0
2009-07-16 11:00:00,1.51615,1.5164,1.5161,1.5161,2726100003.0
2009-07-16 11:05:00,1.5161,1.5162,1.51595,1.5161,2104000002.0
2009-07-16 11:10:00,1.5161,1.5162,1.51595,1.5162,3719000010.0
2009-07-16 11:15:00,1.5162,1.5162,1.5159,1.516,3097700005.0
2009-07-16 11:20:00,1.516,1.5162,1.5157,1.51585,1443000000.0
2009-07-16 11:25:00,1.5158,1.51585,1.51565,1.51575,1969800016.0
2009-07-16 11:30:00,1.51575,1.5159,1.5157,1.5157,2466400004.0
2009-07-16 11:35:00,1.5157,1.5157,1.5156,1.5157,2178999994.0
2009-07-16 11:40:00,1.5157,1.5158,1.5157,1.5157,1530399999.0
2009-07-16 11:45:00,1.5157,1.5158,1.5157,1.51575,2056000004.0
2009-07-16 11:50:00,1.51575,1.5158,1.5155,1.51555,2460800003.0
2009-07-16 11:55:00,1.51555,1.5156,1.5155,1.51555,1521199989.0
2009-07-16 12:00:00,1.5156,1.5157,1.5155,1.51555,1939000013.0
2009-07-16 12:05:00,1.5155,1.51565,1.5155,1.5156,1180800001.0
2009-07-16 12:10:00,1.5156,1.51565,1.5155,1.5156,1126800004.0
2009-07-16 12:15:00,1.5156,1.5157,1.5155,1.51565,2590600009.0
2009-07-16 12:20:00,1.51565,1.51575,1.51555,1.5156,3075400007.0
2009-07-16 12:25:00,1.5156,1.5158,1.5155,1.51565,3001000002.0
2009-07-16 12:30:00,1.51565,1.516,1.51545,1.5155,4188100022.0
2009-07-16 12:35:00,1.5155,1.516,1.5152,1.51555,3542200011.0
2009-07-16 12:40:00,1.5154,1.5159,1.515,1.51535,3245600005.0
2009-07-16 12:45:00,1.51535,1.51605,1.5153,1.5157,3793000002.0
2009-07-16 12:50:00,1.5157,1.51595,1.51545,1.51575,3542399997.0
2009-07-16 12:55:00,1.51575,1.51595,1.51575,1.51585,3380400013.0
2009-07-16 13:00:00,1.51585,1.5159,1.5155,1.51565,3135599968.0
2009-07-16 13:05:00,1.51575,1.51585,1.5153,1.5154,3230600004.0
2009-07-16 13:10:00,1.5154,1.51555,1.51495,1.5153,3264899996.0
2009-07-16 13:15:00,1.5153,1.51535,1.5151,1.5152,2757399997.0
2009-07-16 13:20:00,1.5152,1.5154,1.5152,1.51535,2032600004.0
2009-07-16 13:25:00,1.5153,1.5158,1.51515,1.5156,2821800009.0
2009-07-16 13:30:00,1.5156,1.5158,1.5149,1.51505,2710900005.0
2009-07-16 13:35:00,1.515,1.5153,1.51475,1.51515,3562099998.0
2009-07-16 13:40:00,1.5151,1.5154,1.51495,1.51505,3357300009.0
2009-07-16 13:45:00,1.51505,1.51525,1.5149,1.5152,3304200000.0
2009-07-16 13:50:00,1.5152,1.5155,1.51505,1.5153,3163600003.0
2009-07-16 13:55:00,1.5153,1.51545,1.51515,1.51515,1823700002.0
2009-07-16 14:00:00,1.5152,1.51545,1.51515,1.5153,2902199993.0
2009-07-16 14:05:00,1.5153,1.51535,1.515,1.5151,1639699999.0
2009-07-16 14:10:00,1.5151,1.5154,1.515,1.5154,2418800002.0
2009-07-16 14:15:00,1.5154,1.5158,1.5153,1.5156,3582200005.0
2009-07-16 14:20:00,1.51555,1.51595,1.51525,1.5156,1833000001.0
2009-07-16 14:25:00,1.5156,1.51585,1.5155,1.5156,2806800018.0
2009-07-16 14:30:00,1.5156,1.5164,1.5156,1.51615,5762700008.0
2009-07-16 14:35:00,1.51615,1.51645,1.51595,1.516,3800799996.0
2009-07-16 14:40:00,1.51595,1.5163,1.51575,1.51605,5038399985.0
2009-07-16 14:45:00,1.516,1.5169,1.516,1.51685,3784200009.0
2009-07-16 14:50:00,1.51685,1.5172,1.51665,1.51705,1894200009.0
2009-07-16 14:55:00,1.5171,1.5172,1.5169,1.517,2686200002.0
2009-07-16 15:00:00,1.5171,1.5172,1.51665,1.5168,3815999998.0
2009-07-16 15:05:00,1.5168,1.51685,1.5166,1.5166,3252199991.0
2009-07-16 15:10:00,1.5166,1.5169,1.51655,1.5168,2741800003.0
2009-07-16 15:15:00,1.5168,1.517,1.51655,1.51695,2277400005.0
2009-07-16 15:20:00,1.51695,1.5171,1.51675,1.51675,2174399997.0
2009-07-16 15:25:00,1.51675,1.51715,1.5166,1.51675,1387200001.0
2009-07-16 15:30:00,1.5168,1.51685,1.5165,1.51655,1741400000.0
2009-07-16 15:35:00,1.51655,1.5169,1.5164,1.51685,1812400001.0
2009-07-16 15:40:00,1.51685,1.51755,1.5168,1.51735,2110400000.0
2009-07-16 15:45:00,1.51735,1.51825,1.5173,1.5177,2113199999.0
2009-07-16 15:50:00,1.5177,1.5178,1.5175,1.51765,2063600000.0
2009-07-16 15:55:00,1.51765,1.51845,1.5174,1.51795,1957200000.0
2009-07-16 16:00:00,1.518,1.518,1.51705,1.5172,2506199999.0
2009-07-16 16:05:00,1.5172,1.51735,1.5168,1.5173,3219200002.0
2009-07-16 16:10:00,1.5173,1.51735,1.517,1.51725,3221400002.0
2009-07-16 16:15:00,1.51725,1.51735,1.51695,1.51715,2544700000.0
2009-07-16 16:20:00,1.51715,1.5172,1.5169,1.51705,1641200000.0
2009-07-16 16:25:00,1.51705,1.51715,1.51695,1.517,1070400000.0
2009-07-16 16:30:00,1.517,1.51725,1.51695,1.51715,2181800000.0
2009-07-16 16:35:00,1.51725,1.51725,1.517,1.517,1790400000.0
2009-07-16 16:40:00,1.517,1.5173,1.517,1.5171,2374600001.0
2009-07-16 16:45:00,1.5171,1.5172,1.5168,1.51705,2153500001.0
2009-07-16 16:50:00,1.51705,1.5174,1.51695,1.51735,1669600004.0
2009-07-16 16:55:00,1.51735,1.5177,1.51705,1.51755,2842400000.0
2009-07-16 17:00:00,1.51755,1.5178,1.5173,1.5176,1871900002.0
2009-07-16 17:05:00,1.5176,1.5178,1.51755,1.5176,2071000007.0
2009-07-16 17:10:00,1.5176,1.5178,1.51725,1.51765,1838800004.0
2009-07-16 17:15:00,1.51765,1.5178,1.5176,1.51775,2126399999.0
2009-07-16 17:20:00,1.51775,1.51775,1.51735,1.5177,1241600000.0
2009-07-16 17:25:00,1.5177,1.5178,1.5176,1.51765,1717600003.0
2009-07-16 17:30:00,1.51775,1.5178,1.5175,1.51765,1479600000.0
2009-07-16 17:35:00,1.5176,1.5178,1.5175,1.51775,2543600009.0
2009-07-16 17:40:00,1.51775,1.51775,1.5176,1.51765,1725400000.0
2009-07-16 17:45:00,1.51765,1.51815,1.51755,1.5181,1430800000.0
2009-07-16 17:50:00,1.5181,1.5181,1.51795,1.51805,851200000.0
2009-07-16 17:55:00,1.51805,1.51815,1.5179,1.518,1644600000.0
2009-07-16 18:00:00,1.51805,1.51815,1.51775,1.51795,1645500000.0
2009-07-16 18:05:00,1.51795,1.5184,1.5177,1.5183,1761500000.0
2009-07-16 18:10:00,1.5183,1.5184,1.5181,1.5183,1477200000.0
2009-07-16 18:15:00,1.5183,1.5185,1.518,1.5183,1732200003.0
2009-07-16 18:20:00,1.51835,1.5185,1.51825,1.5183,1166200001.0
2009-07-16 18:25:00,1.5183,1.51845,1.5183,1.51845,1114800000.0
2009-07-16 18:30:00,1.51845,1.5185,1.51835,1.51835,1097200001.0
2009-07-16 18:35:00,1.51835,1.5184,1.5183,1.5183,1484000000.0
2009-07-16 18:40:00,1.5183,1.5187,1.5183,1.51865,1137800000.0
2009-07-16 18:45:00,1.51865,1.51875,1.5185,1.5185,1458800000.0
2009-07-16 18:50:00,1.5185,1.5186,1.5182,1.5185,676400000.0
2009-07-16 18:55:00,1.51845,1.51855,1.5184,1.51845,382200000.0
2009-07-16 19:00:00,1.51845,1.51865,1.5184,1.5185,904000000.0
2009-07-16 19:05:00,1.5185,1.51855,1.5181,1.51835,944800001.0
2009-07-16 19:10:00,1.51835,1.5186,1.5183,1.51835,1639999999.0
2009-07-16 19:15:00,1.51835,1.5186,1.51835,1.5185,375800000.0
2009-07-16 19:20:00,1.5185,1.5187,1.51845,1.51845,996200001.0
2009-07-16 19:25:00,1.5185,1.51865,1.51815,1.5183,757000001.0
2009-07-16 19:30:00,1.5183,1.5187,1.5181,1.51835,1404000000.0
2009-07-16 19:35:00,1.51835,1.5187,1.51825,1.5187,493400000.0
2009-07-16 19:40:00,1.51865,1.5188,1.5185,1.51875,751400001.0
2009-07-16 19:45:00,1.51875,1.5188,1.51865,1.51865,639800000.0
2009-07-16 19:50:00,1.51865,1.5188,1.51855,1.5186,1262199999.0
2009-07-16 19:55:00,1.51855,1.51855,1.5175,1.5175,1777590000.0
2009-07-16 20:00:00,1.5175,1.51785,1.5175,1.5177,542000000.0
2009-07-16 20:05:00,1.51775,1.51805,1.51765,1.51785,1595599995.0
2009-07-16 20:10:00,1.51785,1.5182,1.51775,1.51815,1441800000.0
2009-07-16 20:15:00,1.5182,1.5185,1.51815,1.5184,4819400014.0
2009-07-16 20:20:00,1.5184,1.5187,1.5183,1.5186,4766400004.0
2009-07-16 20:25:00,1.5186,1.5187,1.5184,1.51845,4044400006.0
2009-07-16 20:30:00,1.5185,1.5188,1.51845,1.51875,1942399990.0
2009-07-16 20:35:00,1.5187,1.5188,1.51825,1.5184,1489600004.0
2009-07-16 20:40:00,1.51835,1.51865,1.51835,1.51855,971999997.0
2009-07-16 20:45:00,1.5186,1.5187,1.51835,1.5184,1623000001.0
2009-07-16 20:50:00,1.5184,1.51865,1.51835,1.51845,1408799999.0
2009-07-16 20:55:00,1.51845,1.5187,1.51825,1.5183,2636600003.0
2009-07-16 21:00:00,1.5183,1.5187,1.5183,1.51855,1922999995.0
2009-07-16 21:05:00,1.5185,1.5186,1.5184,1.5185,1301199998.0
2009-07-16 21:10:00,1.5185,1.51875,1.5185,1.51865,707200000.0
2009-07-16 21:15:00,1.51865,1.51885,1.5185,1.5185,1077000002.0
2009-07-16 21:20:00,1.5185,1.5188,1.5185,1.5187,1097799998.0
2009-07-16 21:25:00,1.5187,1.51895,1.5185,1.5188,1243400000.0
2009-07-16 21:30:00,1.5188,1.51885,1.51875,1.5188,774400000.0
2009-07-16 21:35:00,1.5188,1.5189,1.51865,1.5187,666200000.0
2009-07-16 21:40:00,1.5187,1.5188,1.5185,1.51875,1838199997.0
2009-07-16 21:45:00,1.5187,1.5188,1.51855,1.5186,1595600001.0
2009-07-16 21:50:00,1.5186,1.5189,1.5185,1.51865,1068200000.0
2009-07-16 21:55:00,1.51865,1.51875,1.5185,1.5185,1238200000.0
2009-07-16 22:00:00,1.5185,1.5188,1.51815,1.51835,827399997.0
2009-07-16 22:05:00,1.51835,1.51875,1.51825,1.51855,1724200000.0
2009-07-16 22:10:00,1.5186,1.51875,1.5181,1.5185,1284599996.0
2009-07-16 22:15:00,1.5187,1.5188,1.51845,1.51865,792799999.0
2009-07-16 22:20:00,1.51865,1.5187,1.5182,1.5182,1135000006.0
2009-07-16 22:25:00,1.5182,1.51865,1.5182,1.5186,951200000.0
2009-07-16 22:30:00,1.51865,1.51875,1.5184,1.51845,2294200006.0
2009-07-16 22:35:00,1.5185,1.5186,1.5184,1.51855,945999996.0
2009-07-16 22:40:00,1.51865,1.51865,1.5181,1.5186,1256000010.0
2009-07-16 22:45:00,1.51865,1.5188,1.51835,1.5188,4535200000.0
2009-07-16 22:50:00,1.5188,1.5188,1.51795,1.51825,332800000.0
2009-07-16 22:55:00,1.5182,1.51835,1.51765,1.518,538800000.0
2009-07-16 23:00:00,1.518,1.5181,1.51753,1.51768,89600000.0
2009-07-16 23:05:00,1.518,1.5182,1.518,1.518,111500000.0
2009-07-16 23:10:00,1.518,1.5181,1.51743,1.518,487400001.0
2009-07-16 23:15:00,1.518,1.51825,1.518,1.5182,157400000.0
2009-07-16 23:20:00,1.5182,1.51825,1.5182,1.51825,175000000.0
2009-07-16 23:25:00,1.51825,1.5183,1.51787,1.5182,676399998.0
2009-07-16 23:30:00,1.5182,1.5185,1.51769,1.5182,1234600005.0
2009-07-16 23:35:00,1.51825,1.51845,1.51781,1.51825,655900006.0
2009-07-16 23:40:00,1.51825,1.5184,1.518,1.5181,818069995.0
2009-07-16 23:45:00,1.5181,1.5183,1.518,1.5181,1678540000.0
2009-07-16 23:50:00,1.518,1.5183,1.518,1.51815,4657389993.0
2009-07-16 23:55:00,1.518,1.5182,1.518,1.518,443850000.0
2009-07-17 00:00:00,1.518,1.51825,1.5169,1.5181,1587000007.0
2009-07-17 00:05:00,1.51815,1.5186,1.5181,1.5183,3879800014.0
2009-07-17 00:10:00,1.51835,1.51845,1.51805,1.51815,278000000.0
2009-07-17 00:15:00,1.51815,1.51815,1.5179,1.51815,196800000.0
2009-07-17 00:20:00,1.51815,1.51825,1.518,1.5182,440799998.0
2009-07-17 00:25:00,1.51825,1.51835,1.51771,1.51771,583199999.0
2009-07-17 00:30:00,1.51815,1.51825,1.5181,1.51825,144800000.0
2009-07-17 00:35:00,1.51825,1.51825,1.51815,1.5182,65600000.0
2009-07-17 00:40:00,1.51825,1.51825,1.5179,1.5179,334980000.0
2009-07-17 00:45:00,1.5179,1.5182,1.5179,1.51815,269300001.0
2009-07-17 00:50:00,1.51815,1.5183,1.51795,1.5181,486199999.0
2009-07-17 00:55:00,1.51805,1.5181,1.518,1.5181,215200000.0
2009-07-17 01:00:00,1.5181,1.5181,1.51795,1.5181,95200000.0
2009-07-17 01:05:00,1.5181,1.51815,1.51805,1.51815,124000000.0
2009-07-17 01:10:00,1.51815,1.51825,1.5181,1.51815,224000000.0
2009-07-17 01:15:00,1.51815,1.51815,1.51788,1.51801,544200000.0
2009-07-17 01:20:00,1.51815,1.51815,1.51795,1.51815,387199999.0
2009-07-17 01:25:00,1.51815,1.5183,1.5181,1.5182,369199999.0
2009-07-17 01:30:00,1.5182,1.5182,1.51755,1.51795,650090000.0
2009-07-17 01:35:00,1.51795,1.518,1.5179,1.518,699399984.0
2009-07-17 01:40:00,1.518,1.518,1.51767,1.51767,275600000.0
2009-07-17 01:45:00,1.518,1.51805,1.51785,1.518,766799999.0
2009-07-17 01:50:00,1.51805,1.5182,1.5179,1.51795,1039999995.0
2009-07-17 01:55:00,1.51795,1.51795,1.51785,1.5179,428400000.0
2009-07-17 02:00:00,1.5179,1.518,1.51785,1.51795,616600005.0
2009-07-17 02:05:00,1.5179,1.518,1.51785,1.51795,1002200001.0
2009-07-17 02:10:00,1.5179,1.5181,1.51785,1.518,1299799997.0
2009-07-17 02:15:00,1.51805,1.51815,1.51785,1.518,1253799994.0
2009-07-17 02:20:00,1.51805,1.5181,1.51795,1.51795,1742600003.0
2009-07-17 02:25:00,1.518,1.5181,1.51795,1.51805,2307000015.0
2009-07-17 02:30:00,1.5181,1.5181,1.51795,1.518,1474800000.0
2009-07-17 02:35:00,1.518,1.51815,1.518,1.518,676400004.0
2009-07-17 02:40:00,1.5181,1.51815,1.518,1.5181,520600000.0
2009-07-17 02:45:00,1.5181,1.5183,1.518,1.5182,378400000.0
2009-07-17 02:50:00,1.5182,1.51825,1.5179,1.5181,663600000.0
2009-07-17 02:55:00,1.51805,1.51815,1.5179,1.518,686200000.0
2009-07-17 03:00:00,1.51795,1.51815,1.5179,1.51795,699600000.0
2009-07-17 03:05:00,1.51795,1.5182,1.51785,1.51805,698200000.0
2009-07-17 03:10:00,1.51805,1.51815,1.5179,1.51795,1203599999.0
2009-07-17 03:15:00,1.51795,1.518,1.5177,1.51785,1371800000.0
2009-07-17 03:20:00,1.51785,1.5182,1.51785,1.5179,903400000.0
2009-07-17 03:25:00,1.51795,1.518,1.51765,1.51785,977000000.0
2009-07-17 03:30:00,1.51785,1.5181,1.51775,1.5179,1784999998.0
2009-07-17 03:35:00,1.5179,1.5179,1.51755,1.51755,654750000.0
2009-07-17 03:40:00,1.51755,1.51755,1.5172,1.51745,957450000.0
2009-07-17 03:45:00,1.5175,1.51755,1.5174,1.5175,272000000.0
2009-07-17 03:50:00,1.5175,1.5177,1.5175,1.51755,507399997.0
2009-07-17 03:55:00,1.5176,1.51775,1.51755,1.5176,634000001.0
2009-07-17 04:00:00,1.5176,1.5177,1.5175,1.51755,699399997.0
2009-07-17 04:05:00,1.5176,1.5177,1.5174,1.51755,585799999.0
2009-07-17 04:10:00,1.51755,1.51775,1.51755,1.51765,361200000.0
2009-07-17 04:15:00,1.5176,1.5178,1.5176,1.5177,682200004.0
2009-07-17 04:20:00,1.51765,1.5177,1.51755,1.51765,606399999.0
2009-07-17 04:25:00,1.51765,1.51785,1.5176,1.5177,806799994.0
2009-07-17 04:30:00,1.51775,1.5179,1.5176,1.51765,935599998.0
2009-07-17 04:35:00,1.51765,1.518,1.5176,1.5177,2459199983.0
2009-07-17 04:40:00,1.51775,1.51795,1.51765,1.5177,1878800009.0
2009-07-17 04:45:00,1.51775,1.51785,1.5176,1.51775,1908799991.0
2009-07-17 04:50:00,1.51775,1.518,1.5177,1.51795,905800003.0
2009-07-17 04:55:00,1.51795,1.5184,1.51795,1.51825,2796400007.0
2009-07-17 05:00:00,1.5183,1.5183,1.51805,1.5181,2406600003.0
2009-07-17 05:05:00,1.5181,1.5182,1.51795,1.518,903400001.0
2009-07-17 05:10:00,1.51805,1.51835,1.5179,1.5182,1962200012.0
2009-07-17 05:15:00,1.5182,1.5182,1.5178,1.5178,626400001.0
2009-07-17 05:20:00,1.5178,1.518,1.5178,1.5179,833199999.0
2009-07-17 05:25:00,1.5179,1.51795,1.51765,1.51765,650200002.0
2009-07-17 05:30:00,1.51765,1.51775,1.51755,1.5176,2216800001.0
2009-07-17 05:35:00,1.5176,1.51775,1.5176,1.5176,1158200003.0
2009-07-17 05:40:00,1.5176,1.5177,1.5176,1.5176,499000001.0
2009-07-17 05:45:00,1.5176,1.5177,1.51755,1.51765,536599999.0
2009-07-17 05:50:00,1.51765,1.5181,1.5176,1.51795,1091799997.0
2009-07-17 05:55:00,1.518,1.518,1.51785,1.51795,1190999992.0
2009-07-17 06:00:00,1.51795,1.51815,1.51785,1.518,432400003.0
2009-07-17 06:05:00,1.518,1.51845,1.51795,1.5182,1239999996.0
2009-07-17 06:10:00,1.5182,1.5182,1.51785,1.5179,2345000000.0
2009-07-17 06:15:00,1.51795,1.51805,1.5179,1.518,796799999.0
2009-07-17 06:20:00,1.5181,1.51825,1.51805,1.5181,1206600001.0
2009-07-17 06:25:00,1.5181,1.5182,1.51795,1.51805,1212600000.0
2009-07-17 06:30:00,1.518,1.51815,1.5178,1.51805,585000001.0
2009-07-17 06:35:00,1.51805,1.51825,1.51795,1.51805,946000000.0
2009-07-17 06:40:00,1.51805,1.5182,1.518,1.51805,1308799999.0
2009-07-17 06:45:00,1.51805,1.51865,1.51805,1.5184,3078800000.0
2009-07-17 06:50:00,1.51835,1.51845,1.5182,1.51835,838600000.0
2009-07-17 06:55:00,1.5184,1.5186,1.51825,1.51855,1135800001.0
2009-07-17 07:00:00,1.51845,1.5187,1.5184,1.51855,1052000000.0
2009-07-17 07:05:00,1.51855,1.5187,1.5185,1.5185,1034000000.0
2009-07-17 07:10:00,1.5185,1.5187,1.5184,1.5186,1163199999.0
2009-07-17 07:15:00,1.5186,1.5187,1.51845,1.51855,1506000000.0
2009-07-17 07:20:00,1.51855,1.5187,1.51845,1.51855,4638799996.0
2009-07-17 07:25:00,1.5186,1.5187,1.5184,1.5184,3603399996.0
2009-07-17 07:30:00,1.5184,1.51855,1.5184,1.51845,792400000.0
2009-07-17 07:35:00,1.51845,1.51855,1.5184,1.5184,478399999.0
2009-07-17 07:40:00,1.51845,1.51855,1.51825,1.5184,891399998.0
2009-07-17 07:45:00,1.5184,1.51865,1.5181,1.5184,1460800000.0
2009-07-17 07:50:00,1.51845,1.5185,1.51795,1.5183,1357400001.0
2009-07-17 07:55:00,1.5183,1.51835,1.5176,1.518,1778799997.0
2009-07-17 08:00:00,1.518,1.5181,1.5174,1.518,1198599998.0
2009-07-17 08:05:00,1.51795,1.5181,1.5179,1.518,1305199999.0
2009-07-17 08:10:00,1.51805,1.51835,1.51795,1.518,1731400000.0
2009-07-17 08:15:00,1.518,1.51835,1.518,1.51805,1037600000.0
2009-07-17 08:20:00,1.51805,1.5181,1.5175,1.51785,1304800000.0
2009-07-17 08:25:00,1.51785,1.51845,1.5178,1.51825,1578799996.0
2009-07-17 08:30:00,1.51825,1.5183,1.5173,1.5175,3343599999.0
2009-07-17 08:35:00,1.51745,1.5186,1.51735,1.5181,3436599987.0
2009-07-17 08:40:00,1.5181,1.5182,1.5179,1.5181,2766199995.0
2009-07-17 08:45:00,1.5181,1.51845,1.518,1.5184,2686999999.0
2009-07-17 08:50:00,1.51835,1.51905,1.5183,1.51895,5342800001.0
2009-07-17 08:55:00,1.5189,1.51925,1.5188,1.51915,4381400026.0
2009-07-17 09:00:00,1.51925,1.5193,1.5189,1.5192,4496200061.0
2009-07-17 09:05:00,1.5192,1.51925,1.51895,1.519,2642200028.0
2009-07-17 09:10:00,1.519,1.5193,1.51885,1.5192,4586800069.0
2009-07-17 09:15:00,1.5192,1.5193,1.519,1.51925,3156600017.0
2009-07-17 09:20:00,1.5193,1.5194,1.5188,1.5188,3569400032.0
2009-07-17 09:25:00,1.5188,1.5192,1.5188,1.519,4392200057.0
2009-07-17 09:30:00,1.519,1.5191,1.5187,1.51875,3273600038.0
2009-07-17 09:35:00,1.5188,1.51905,1.51875,1.5188,2048400009.0
2009-07-17 09:40:00,1.5188,1.5189,1.51815,1.5183,4714770070.0
2009-07-17 09:45:00,1.5183,1.51885,1.5182,1.5188,1791600040.0
2009-07-17 09:50:00,1.5188,1.5189,1.5186,1.5189,1571200012.0
2009-07-17 09:55:00,1.51885,1.51885,1.5184,1.51855,2634600039.0
2009-07-17 10:00:00,1.5185,1.5186,1.51815,1.5184,3549769980.0
2009-07-17 10:05:00,1.5184,1.51845,1.5183,1.5184,2507999982.0
2009-07-17 10:10:00,1.51835,1.51845,1.5183,1.5184,2215799975.0
2009-07-17 10:15:00,1.5184,1.5186,1.5184,1.5185,3395000017.0
2009-07-17 10:20:00,1.5185,1.51915,1.51845,1.51915,2848600002.0
2009-07-17 10:25:00,1.51915,1.5193,1.51895,1.519,1686200003.0
2009-07-17 10:30:00,1.519,1.5191,1.519,1.519,2303399997.0
2009-07-17 10:35:00,1.5191,1.5192,1.519,1.51905,2264800000.0
2009-07-17 10:40:00,1.51905,1.5192,1.51895,1.519,3311599983.0
2009-07-17 10:45:00,1.51905,1.5194,1.51895,1.5193,2641800013.0
2009-07-17 10:50:00,1.51935,1.5194,1.51925,1.5193,2925600010.0
2009-07-17 10:55:00,1.5193,1.5195,1.519,1.5192,3096000021.0
2009-07-17 11:00:00,1.5192,1.5196,1.5192,1.5193,3172800006.0
2009-07-17 11:05:00,1.5193,1.51965,1.5193,1.5196,1131200001.0
2009-07-17 11:10:00,1.5196,1.5198,1.5195,1.51975,1594599997.0
2009-07-17 11:15:00,1.5197,1.5198,1.5193,1.5194,2448000007.0
2009-07-17 11:20:00,1.5194,1.5194,1.519,1.5191,2565800024.0
2009-07-17 11:25:00,1.51915,1.51935,1.5191,1.5192,1656700001.0
2009-07-17 11:30:00,1.5192,1.5194,1.51905,1.51905,1374600000.0
2009-07-17 11:35:00,1.51905,1.5197,1.51905,1.51955,1970800007.0
2009-07-17 11:40:00,1.5196,1.51975,1.5195,1.5196,2322000002.0
2009-07-17 11:45:00,1.51964,1.51972,1.5192,1.51925,2490800008.0
2009-07-17 11:50:00,1.51925,1.5197,1.51925,1.5196,3987200019.0
2009-07-17 11:55:00,1.5196,1.51965,1.51915,1.5195,2938900009.0
2009-07-17 12:00:00,1.5195,1.51955,1.5192,1.5193,2594400016.0
2009-07-17 12:05:00,1.5193,1.51945,1.5192,1.5193,1441400007.0
2009-07-17 12:10:00,1.5193,1.51935,1.5192,1.5192,2385000005.0
2009-07-17 12:15:00,1.5192,1.51935,1.51915,1.5193,2174800007.0
2009-07-17 12:20:00,1.5192,1.5194,1.5192,1.5193,772600001.0
2009-07-17 12:25:00,1.5193,1.5194,1.5191,1.51925,989400000.0
2009-07-17 12:30:00,1.5193,1.51935,1.5192,1.5192,1432400000.0
2009-07-17 12:35:00,1.5192,1.51945,1.5192,1.51925,2026400008.0
2009-07-17 12:40:00,1.5192,1.51925,1.51915,1.5192,2307800003.0
2009-07-17 12:45:00,1.5192,1.5196,1.5191,1.5192,2300500011.0
2009-07-17 12:50:00,1.5192,1.51925,1.51905,1.5191,1875799999.0
2009-07-17 12:55:00,1.5191,1.5192,1.519,1.51915,4665599991.0
2009-07-17 13:00:00,1.51925,1.51935,1.51915,1.51925,5819999998.0
2009-07-17 13:05:00,1.51925,1.5194,1.51925,1.51935,1921400000.0
2009-07-17 13:10:00,1.51935,1.5195,1.5192,1.5195,2419400004.0
2009-07-17 13:15:00,1.5195,1.51985,1.5193,1.51955,2949000016.0
2009-07-17 13:20:00,1.51955,1.5198,1.5193,1.5193,3251200002.0
2009-07-17 13:25:00,1.5193,1.51945,1.51915,1.51935,2936999993.0
2009-07-17 13:30:00,1.5194,1.51955,1.51915,1.51925,2727800001.0
2009-07-17 13:35:00,1.51925,1.5193,1.5191,1.51915,3239199999.0
2009-07-17 13:40:00,1.51915,1.5193,1.51905,1.5191,1272799998.0
2009-07-17 13:45:00,1.5191,1.5192,1.51905,1.51915,1368600004.0
2009-07-17 13:50:00,1.51915,1.51915,1.519,1.5191,965800000.0
2009-07-17 13:55:00,1.5191,1.5194,1.51905,1.51935,1578000007.0
2009-07-17 14:00:00,1.5193,1.5196,1.51905,1.5193,3994500005.0
2009-07-17 14:05:00,1.5193,1.5197,1.51925,1.51965,2398400008.0
2009-07-17 14:10:00,1.51965,1.51985,1.5192,1.5196,4039799993.0
2009-07-17 14:15:00,1.51955,1.5213,1.5191,1.5213,5424200005.0
2009-07-17 14:20:00,1.5213,1.52155,1.52035,1.5209,5504600001.0
2009-07-17 14:25:00,1.5209,1.521,1.52055,1.52075,4023599999.0
2009-07-17 14:30:00,1.52085,1.52095,1.5203,1.52055,5118800005.0
2009-07-17 14:35:00,1.5206,1.52085,1.52045,1.5208,4217800002.0
2009-07-17 14:40:00,1.52075,1.5209,1.5206,1.52075,2977200005.0
2009-07-17 14:45:00,1.5208,1.52125,1.52065,1.52115,2603399995.0
2009-07-17 14:50:00,1.5212,1.52125,1.52075,1.5209,5401999995.0
2009-07-17 14:55:00,1.5209,1.5213,1.5208,1.52095,7192999964.0
2009-07-17 15:00:00,1.521,1.52125,1.5208,1.5208,6939200000.0
2009-07-17 15:05:00,1.5209,1.52121,1.52065,1.52118,4437599997.0
2009-07-17 15:10:00,1.52119,1.52205,1.52116,1.5218,5300000003.0
2009-07-17 15:15:00,1.5218,1.5223,1.5218,1.522,4150400021.0
2009-07-17 15:20:00,1.522,1.52205,1.52165,1.52165,3099999989.0
2009-07-17 15:25:00,1.52165,1.5217,1.52135,1.5214,4176100005.0
2009-07-17 15:30:00,1.5214,1.52145,1.5206,1.5208,5106299995.0
2009-07-17 15:35:00,1.5208,1.52095,1.52045,1.5206,4029799997.0
2009-07-17 15:40:00,1.52055,1.52105,1.5203,1.52105,2706400015.0
2009-07-17 15:45:00,1.52105,1.5211,1.5206,1.5208,1522400006.0
2009-07-17 15:50:00,1.5208,1.5211,1.5206,1.52085,3976600001.0
2009-07-17 15:55:00,1.5208,1.521,1.5207,1.5208,3864300004.0
2009-07-17 16:00:00,1.5208,1.52105,1.5207,1.52095,3577399990.0
2009-07-17 16:05:00,1.521,1.5211,1.52075,1.5209,3741000017.0
2009-07-17 16:10:00,1.52085,1.5212,1.5208,1.52105,4368199992.0
2009-07-17 16:15:00,1.52105,1.52115,1.521,1.52105,3672800004.0
2009-07-17 16:20:00,1.52105,1.5214,1.521,1.5213,4553000007.0
2009-07-17 16:25:00,1.5213,1.52135,1.52115,1.5212,5100999999.0
2009-07-17 16:30:00,1.5212,1.52125,1.5211,1.5211,3604999978.0
2009-07-17 16:35:00,1.5211,1.5213,1.5211,1.5211,4900000011.0
2009-07-17 16:40:00,1.5211,1.5214,1.5211,1.5213,3635600017.0
2009-07-17 16:45:00,1.52135,1.5214,1.52105,1.52105,2791199996.0
2009-07-17 16:50:00,1.52105,1.52135,1.52105,1.5213,4501200000.0
2009-07-17 16:55:00,1.5213,1.5214,1.52105,1.5214,3634699979.0
2009-07-17 17:00:00,1.5214,1.5215,1.5211,1.5212,2835800004.0
2009-07-17 17:05:00,1.52115,1.5212,1.52085,1.52085,4066399975.0
2009-07-17 17:10:00,1.5208,1.5208,1.5201,1.52015,3417889984.0
2009-07-17 17:15:00,1.52,1.5203,1.52,1.52025,2421649992.0
2009-07-17 17:20:00,1.52025,1.52055,1.5202,1.5204,2543699995.0
2009-07-17 17:25:00,1.5204,1.5205,1.5202,1.52035,3775400020.0
2009-07-17 17:30:00,1.52035,1.5204,1.52,1.52005,3886600017.0
2009-07-17 17:35:00,1.52005,1.52005,1.5197,1.5198,2395199996.0
2009-07-17 17:40:00,1.5198,1.5201,1.5198,1.51985,2325000010.0
2009-07-17 17:45:00,1.51985,1.52015,1.5197,1.52,3902600015.0
2009-07-17 17:50:00,1.52,1.52015,1.51995,1.51995,1645399999.0
2009-07-17 17:55:00,1.52,1.52025,1.51995,1.5202,1348600002.0
2009-07-17 18:00:00,1.5202,1.52035,1.51995,1.52015,1567400008.0
2009-07-17 18:05:00,1.52005,1.52045,1.52,1.5202,2170399995.0
2009-07-17 18:10:00,1.5201,1.52025,1.51995,1.52005,875700005.0
2009-07-17 18:15:00,1.52005,1.5204,1.52,1.52005,2202400009.0
2009-07-17 18:20:00,1.52005,1.5201,1.5198,1.5199,1123799999.0
2009-07-17 18:25:00,1.51985,1.5201,1.5198,1.5201,1882600001.0
2009-07-17 18:30:00,1.5201,1.52085,1.5201,1.5206,2166800015.0
2009-07-17 18:35:00,1.5206,1.5206,1.5197,1.51985,2677200027.0
2009-07-17 18:40:00,1.52,1.5203,1.51985,1.5202,2264000022.0
2009-07-17 18:45:00,1.52015,1.52025,1.51995,1.5201,2692200013.0
2009-07-17 18:50:00,1.5202,1.5202,1.51965,1.51965,2314600004.0
2009-07-17 18:55:00,1.51965,1.52,1.5196,1.51995,4445000018.0
2009-07-17 19:00:00,1.52,1.5203,1.5199,1.52005,1556400007.0
2009-07-17 19:05:00,1.5202,1.5205,1.5196,1.5196,1524600003.0
2009-07-17 19:10:00,1.5196,1.5197,1.5196,1.5196,609000000.0
2009-07-17 19:15:00,1.5196,1.51975,1.5196,1.5196,522600003.0
2009-07-17 19:20:00,1.51965,1.51995,1.5196,1.5196,3741200023.0
2009-07-17 19:25:00,1.5196,1.51965,1.51945,1.5195,1937599991.0
2009-07-17 19:30:00,1.51945,1.51965,1.5191,1.5193,2594200010.0
2009-07-17 19:35:00,1.5193,1.51955,1.5191,1.51945,2390000010.0
2009-07-17 19:40:00,1.51945,1.51945,1.519,1.51925,1791800003.0
2009-07-17 19:45:00,1.51925,1.5193,1.5191,1.51925,747800000.0
2009-07-17 19:50:00,1.51925,1.51935,1.51905,1.51915,1180400001.0
2009-07-17 19:55:00,1.5191,1.51955,1.51905,1.5195,776000004.0
2009-07-17 20:00:00,1.51955,1.51955,1.51925,1.51925,732199999.0
2009-07-17 20:05:00,1.51925,1.51965,1.5192,1.51945,1303600006.0
2009-07-17 20:10:00,1.51945,1.5197,1.5193,1.5196,1244000002.0
2009-07-17 20:15:00,1.5196,1.51965,1.5191,1.51925,1433800005.0
2009-07-17 20:20:00,1.51925,1.5197,1.51925,1.51965,1664800013.0
2009-07-17 20:25:00,1.51965,1.5197,1.5194,1.5196,2307600002.0
2009-07-17 20:30:00,1.51965,1.52005,1.51945,1.5199,4223400008.0
2009-07-17 20:35:00,1.51995,1.52025,1.51985,1.5199,2295200007.0
2009-07-17 20:40:00,1.51995,1.52005,1.51965,1.5199,2552400014.0
2009-07-17 20:45:00,1.5199,1.52005,1.51945,1.51945,2550810006.0
2009-07-17 20:50:00,1.51945,1.51965,1.51945,1.51945,1368800006.0
2009-07-17 20:55:00,1.51945,1.51945,1.51915,1.5193,1552380000.0
2009-07-17 21:00:00,1.5193,1.5195,1.5193,1.51935,1541400005.0
2009-07-17 21:05:00,1.51935,1.5196,1.51935,1.5196,768000019.0
2009-07-17 21:10:00,1.51955,1.5196,1.51915,1.51915,3639070008.0
2009-07-17 21:15:00,1.51915,1.5194,1.51915,1.5194,2441250002.0
2009-07-17 21:20:00,1.5194,1.5194,1.51835,1.5184,2504740006.0
2009-07-17 21:25:00,1.5184,1.51885,1.51815,1.51865,3321199997.0
2009-07-17 21:30:00,1.51865,1.51885,1.5186,1.5186,3819799999.0
2009-07-17 21:35:00,1.5186,1.5191,1.5185,1.519,2758999979.0
2009-07-17 21:40:00,1.519,1.5191,1.51855,1.51865,1636399988.0
2009-07-17 21:45:00,1.5187,1.5187,1.5183,1.5183,1471880007.0
2009-07-17 21:50:00,1.5183,1.51845,1.51805,1.51815,1472380037.0
2009-07-17 21:55:00,1.51815,1.5188,1.51815,1.5183,2909000048.0
2009-07-17 22:00:00,1.5183,1.5183,1.518,1.51805,945200016.0
2009-07-17 22:05:00,1.51805,1.51805,1.518,1.518,95200002.0
2009-07-17 22:10:00,1.518,1.51855,1.5179,1.5185,2505600005.0
2009-07-17 22:15:00,1.5185,1.5186,1.51831,1.51842,8112000058.0
2009-07-17 22:20:00,1.5185,1.5191,1.51835,1.51895,8289500092.0
2009-07-17 22:25:00,1.5189,1.51975,1.51875,1.5197,1046600001.0
2009-07-17 22:30:00,1.51985,1.52025,1.5192,1.51945,821510008.0
2009-07-17 22:35:00,1.5192,1.51935,1.5192,1.5193,4393000001.0
2009-07-17 22:40:00,1.51925,1.51945,1.5192,1.5194,693480007.0
2009-07-17 22:45:00,1.51955,1.51965,1.5192,1.51925,478660001.0
2009-07-17 22:50:00,1.5194,1.5196,1.519,1.5193,577680000.0
2009-07-17 22:55:00,1.5193,1.5197,1.51815,1.51815,274160000.0
2009-07-19 23:00:00,1.5183,1.5187,1.5182,1.5187,1512180000.0
2009-07-19 23:05:00,1.5187,1.51875,1.5186,1.51875,2304000000.0
2009-07-19 23:10:00,1.51875,1.51875,1.51875,1.51875,1358400000.0
2009-07-19 23:15:00,1.5186,1.5188,1.5186,1.5188,4368000000.0
2009-07-19 23:20:00,1.5189,1.5189,1.51848,1.51877,697399999.0
2009-07-19 23:25:00,1.5185,1.5189,1.5185,1.51885,1723200000.0
2009-07-19 23:30:00,1.5189,1.51915,1.51859,1.51915,1492600004.0
2009-07-19 23:35:00,1.51915,1.51945,1.51915,1.5193,1580500000.0
2009-07-19 23:40:00,1.5193,1.51935,1.51905,1.51915,1420800000.0
2009-07-19 23:45:00,1.51897,1.5193,1.51873,1.51925,1610400001.0
2009-07-19 23:50:00,1.51925,1.5193,1.51925,1.5193,1499200000.0
2009-07-19 23:55:00,1.5193,1.5193,1.51895,1.51905,1872000000.0
2009-07-20 00:00:00,1.51905,1.5192,1.51905,1.5192,1924800000.0
2009-07-20 00:05:00,1.5192,1.51925,1.51915,1.51925,3782400000.0
2009-07-20 00:10:00,1.51925,1.5195,1.51925,1.5195,4786400000.0
2009-07-20 00:15:00,1.5195,1.51965,1.5192,1.51924,1378300000.0
2009-07-20 00:20:00,1.51945,1.5195,1.51908,1.5193,650400000.0
2009-07-20 00:25:00,1.5193,1.5195,1.519,1.5195,77200000.0
2009-07-20 00:30:00,1.51945,1.5195,1.51896,1.51927,1106000013.0
2009-07-20 00:35:00,1.5195,1.52,1.5195,1.5198,240600000.0
2009-07-20 00:40:00,1.5198,1.52045,1.51975,1.5202,467600000.0
2009-07-20 00:45:00,1.5202,1.5204,1.5202,1.52035,204400000.0
2009-07-20 00:50:00,1.52035,1.5206,1.51994,1.52045,680500000.0
2009-07-20 00:55:00,1.5204,1.5206,1.5201,1.52015,500600000.0
2009-07-20 01:00:00,1.52015,1.52065,1.52015,1.52025,562000000.0
2009-07-20 01:05:00,1.52025,1.5204,1.51995,1.5202,828800000.0
2009-07-20 01:10:00,1.5202,1.5202,1.5196,1.5196,595200000.0
2009-07-20 01:15:00,1.51965,1.5198,1.51955,1.51965,390200000.0
2009-07-20 01:20:00,1.51965,1.5198,1.51944,1.51973,594199998.0
2009-07-20 01:25:00,1.5198,1.5199,1.5196,1.51965,198400000.0
2009-07-20 01:30:00,1.51965,1.5199,1.51955,1.51955,586600000.0
2009-07-20 01:35:00,1.51955,1.5198,1.5195,1.5196,482000000.0
2009-07-20 01:40:00,1.5196,1.5196,1.51935,1.51945,336800000.0
2009-07-20 01:45:00,1.51945,1.51975,1.51935,1.51935,802999998.0
2009-07-20 01:50:00,1.51935,1.51955,1.51935,1.51945,683800001.0
2009-07-20 01:55:00,1.51945,1.51955,1.51935,1.51945,367200000.0
2009-07-20 02:00:00,1.51945,1.51945,1.51935,1.51945,282400000.0
2009-07-20 02:05:00,1.5194,1.51965,1.51935,1.51955,831600000.0
2009-07-20 02:10:00,1.51955,1.51965,1.51945,1.5196,507800000.0
2009-07-20 02:15:00,1.51955,1.51985,1.51955,1.5197,936000000.0
2009-07-20 02:20:00,1.5197,1.52005,1.5197,1.52,470400000.0
2009-07-20 02:25:00,1.52,1.52035,1.5196,1.52,732800000.0
2009-07-20 02:30:00,1.52,1.5203,1.51995,1.5201,845200001.0
2009-07-20 02:35:00,1.52015,1.5202,1.51995,1.52005,977600000.0
2009-07-20 02:40:00,1.5201,1.52035,1.51995,1.5201,1257800000.0
2009-07-20 02:45:00,1.5202,1.5202,1.51995,1.52005,648800000.0
2009-07-20 02:50:00,1.52005,1.52015,1.52,1.52005,550400000.0
2009-07-20 02:55:00,1.52005,1.52025,1.52005,1.5202,935200000.0
2009-07-20 03:00:00,1.5202,1.52025,1.51895,1.51935,1022020000.0
2009-07-20 03:05:00,1.51935,1.51955,1.51925,1.51955,675580000.0
2009-07-20 03:10:00,1.51965,1.51985,1.51935,1.51945,391200000.0
2009-07-20 03:15:00,1.51945,1.51975,1.5194,1.5197,694600000.0
2009-07-20 03:20:00,1.5197,1.5197,1.51955,1.51965,601200001.0
2009-07-20 03:25:00,1.5196,1.5197,1.51945,1.51965,952400001.0
2009-07-20 03:30:00,1.51965,1.52005,1.51945,1.52005,1387800000.0
2009-07-20 03:35:00,1.5201,1.52035,1.52005,1.5203,1201600000.0
2009-07-20 03:40:00,1.5203,1.52035,1.52025,1.52025,564600000.0
2009-07-20 03:45:00,1.52025,1.52045,1.5202,1.5204,383600000.0
2009-07-20 03:50:00,1.5204,1.5206,1.52005,1.5202,1070900001.0
2009-07-20 03:55:00,1.5202,1.52055,1.5201,1.5205,1353400008.0
2009-07-20 04:00:00,1.52045,1.5205,1.52035,1.5205,359600000.0
2009-07-20 04:05:00,1.5205,1.52085,1.5205,1.52075,1371400004.0
2009-07-20 04:10:00,1.5207,1.52075,1.52045,1.52055,915600000.0
2009-07-20 04:15:00,1.5206,1.52085,1.52055,1.52085,438600000.0
2009-07-20 04:20:00,1.52085,1.5212,1.5208,1.5212,1099799995.0
2009-07-20 04:25:00,1.5212,1.52135,1.52105,1.5212,2186400003.0
2009-07-20 04:30:00,1.5212,1.52135,1.5208,1.521,1331139999.0
2009-07-20 04:35:00,1.521,1.52105,1.5208,1.521,1286679999.0
2009-07-20 04:40:00,1.521,1.5213,1.521,1.5212,1093400006.0
2009-07-20 04:45:00,1.52125,1.5214,1.5212,1.52135,1148399998.0
2009-07-20 04:50:00,1.52135,1.5214,1.5211,1.52115,849999999.0
2009-07-20 04:55:00,1.52125,1.5216,1.5212,1.5215,867800001.0
2009-07-20 05:00:00,1.5215,1.5216,1.5212,1.5213,892799999.0
2009-07-20 05:05:00,1.52125,1.5214,1.5211,1.5214,1396600008.0
2009-07-20 05:10:00,1.52125,1.52135,1.52115,1.5212,162800000.0
2009-07-20 05:15:00,1.5212,1.52125,1.52105,1.52105,458580003.0
2009-07-20 05:20:00,1.52105,1.52125,1.52085,1.52105,763400001.0
2009-07-20 05:25:00,1.52105,1.52115,1.5209,1.521,907999998.0
2009-07-20 05:30:00,1.521,1.5211,1.52085,1.52095,569440000.0
2009-07-20 05:35:00,1.521,1.5211,1.52085,1.52105,979599999.0
2009-07-20 05:40:00,1.52105,1.52115,1.52095,1.52105,640399999.0
2009-07-20 05:45:00,1.52105,1.52115,1.5209,1.52105,673600000.0
2009-07-20 05:50:00,1.52105,1.52115,1.52095,1.521,401200002.0
2009-07-20 05:55:00,1.521,1.521,1.5207,1.52075,512000000.0
2009-07-20 06:00:00,1.52075,1.52075,1.52055,1.52065,1069000001.0
2009-07-20 06:05:00,1.52065,1.5207,1.5202,1.52033,3057399968.0
2009-07-20 06:10:00,1.5206,1.5206,1.5206,1.5206,118200000.0
2009-07-20 06:15:00,1.5206,1.5206,1.5204,1.5204,885400002.0
2009-07-20 06:20:00,1.52045,1.5206,1.52045,1.52055,267600000.0
2009-07-20 06:25:00,1.52055,1.52055,1.52028,1.52047,434400002.0
2009-07-20 06:30:00,1.52015,1.52055,1.52015,1.52055,428200003.0
2009-07-20 06:35:00,1.52054,1.52085,1.52016,1.5208,676040002.0
2009-07-20 06:40:00,1.5208,1.52095,1.52075,1.5209,947800001.0
2009-07-20 06:45:00,1.5209,1.5211,1.52085,1.52105,1322200000.0
2009-07-20 06:50:00,1.52105,1.52115,1.52095,1.52115,707599998.0
2009-07-20 06:55:00,1.52115,1.52115,1.52105,1.52105,488599997.0
2009-07-20 07:00:00,1.52105,1.52115,1.521,1.52105,837199997.0
2009-07-20 07:05:00,1.52105,1.52125,1.52105,1.52115,861600000.0
2009-07-20 07:10:00,1.52115,1.52125,1.5211,1.5212,976200000.0
2009-07-20 07:15:00,1.5212,1.52135,1.5212,1.5213,598400000.0
2009-07-20 07:20:00,1.5213,1.52155,1.52125,1.52145,894000002.0
2009-07-20 07:25:00,1.52145,1.5216,1.52125,1.5214,1851400000.0
2009-07-20 07:30:00,1.52135,1.52165,1.5213,1.5214,766599997.0
2009-07-20 07:35:00,1.5214,1.52165,1.5213,1.5215,555800002.0
2009-07-20 07:40:00,1.5215,1.5217,1.5212,1.5214,1708000004.0
2009-07-20 07:45:00,1.5214,1.52165,1.5214,1.5215,955999994.0
2009-07-20 07:50:00,1.5215,1.5216,1.52125,1.52135,691399997.0
2009-07-20 07:55:00,1.52135,1.5217,1.52135,1.5216,895099998.0
2009-07-20 08:00:00,1.5216,1.522,1.52115,1.52135,1498800000.0
2009-07-20 08:05:00,1.5213,1.52205,1.5213,1.5217,2136800000.0
2009-07-20 08:10:00,1.5217,1.522,1.5217,1.5217,808199999.0
2009-07-20 08:15:00,1.52175,1.52175,1.5214,1.5215,1299000000.0
2009-07-20 08:20:00,1.5215,1.52175,1.52125,1.52165,2738000007.0
2009-07-20 08:25:00,1.52165,1.5221,1.52165,1.52175,1908800001.0
2009-07-20 08:30:00,1.5218,1.52185,1.52095,1.52145,2601999985.0
2009-07-20 08:35:00,1.52145,1.5215,1.5206,1.52065,2779010003.0
2009-07-20 08:40:00,1.5207,1.52135,1.5207,1.5212,3812800015.0
2009-07-20 08:45:00,1.52115,1.52135,1.52095,1.521,2803099991.0
2009-07-20 08:50:00,1.52095,1.5215,1.52095,1.52135,4738400020.0
2009-07-20 08:55:00,1.52135,1.5217,1.52085,1.52095,4399000004.0
2009-07-20 09:00:00,1.521,1.52105,1.5206,1.5209,3915000019.0
2009-07-20 09:05:00,1.5209,1.52135,1.52075,1.52085,4037200009.0
2009-07-20 09:10:00,1.521,1.52145,1.5208,1.5214,3467800021.0
2009-07-20 09:15:00,1.52145,1.52155,1.5206,1.5207,5076690005.0
2009-07-20 09:20:00,1.5207,1.5214,1.52065,1.5213,2608600001.0
2009-07-20 09:25:00,1.5213,1.52156,1.5211,1.52155,3442600017.0
2009-07-20 09:30:00,1.5215,1.52155,1.5213,1.52145,3718800028.0
2009-07-20 09:35:00,1.52145,1.52165,1.5212,1.5214,4813399998.0
2009-07-20 09:40:00,1.5214,1.52155,1.52125,1.5213,3582400013.0
2009-07-20 09:45:00,1.5213,1.52145,1.5212,1.5212,4777999977.0
2009-07-20 09:50:00,1.5212,1.52205,1.5212,1.52175,5323200000.0
2009-07-20 09:55:00,1.52175,1.5223,1.5215,1.5222,4922300004.0
2009-07-20 10:00:00,1.5222,1.5223,1.5216,1.5218,4557600019.0
2009-07-20 10:05:00,1.5218,1.5219,1.5215,1.52155,2791800000.0
2009-07-20 10:10:00,1.5215,1.52165,1.52055,1.52115,3289970016.0
2009-07-20 10:15:00,1.52115,1.5213,1.52055,1.5212,2632800025.0
2009-07-20 10:20:00,1.5212,1.5212,1.52055,1.5206,1990500007.0
2009-07-20 10:25:00,1.5206,1.52115,1.52045,1.5209,3508600010.0
2009-07-20 10:30:00,1.5209,1.52105,1.5206,1.5209,3442999998.0
2009-07-20 10:35:00,1.52095,1.521,1.52045,1.5206,2823800032.0
2009-07-20 10:40:00,1.5207,1.52085,1.52055,1.5208,2478800002.0
2009-07-20 10:45:00,1.5208,1.5208,1.52035,1.52055,2821600008.0
2009-07-20 10:50:00,1.5205,1.5206,1.5203,1.5204,1714900006.0
2009-07-20 10:55:00,1.5204,1.52045,1.51975,1.51995,1980900000.0
2009-07-20 11:00:00,1.51995,1.5204,1.5199,1.52035,2186400001.0
2009-07-20 11:05:00,1.52035,1.5209,1.52025,1.52075,2994799989.0
2009-07-20 11:10:00,1.5208,1.521,1.52055,1.52055,2176000003.0
2009-07-20 11:15:00,1.52065,1.5208,1.5181,1.51905,3836100011.0
2009-07-20 11:20:00,1.519,1.51945,1.5188,1.51915,3991800003.0
2009-07-20 11:25:00,1.51925,1.51945,1.51915,1.5192,5213599996.0
2009-07-20 11:30:00,1.5192,1.51935,1.519,1.51905,3311500006.0
2009-07-20 11:35:00,1.51905,1.5194,1.51895,1.5193,3100700003.0
2009-07-20 11:40:00,1.5193,1.51955,1.5191,1.5192,5423499999.0
2009-07-20 11:45:00,1.5192,1.5193,1.51905,1.5192,2053600012.0
2009-07-20 11:50:00,1.51925,1.5193,1.5191,1.5192,4331800042.0
2009-07-20 11:55:00,1.5192,1.51935,1.51915,1.51925,4011199978.0
2009-07-20 12:00:00,1.51925,1.5196,1.5192,1.5195,2804400029.0
2009-07-20 12:05:00,1.5195,1.51965,1.51915,1.5192,2546399999.0
2009-07-20 12:10:00,1.5192,1.51975,1.5191,1.5197,4111299991.0
2009-07-20 12:15:00,1.5197,1.51975,1.51935,1.5194,3490800004.0
2009-07-20 12:20:00,1.51945,1.52005,1.5194,1.5199,2877599997.0
2009-07-20 12:25:00,1.5199,1.5202,1.5198,1.51985,2065399998.0
2009-07-20 12:30:00,1.5198,1.5201,1.51955,1.5197,3893799980.0
2009-07-20 12:35:00,1.5197,1.51985,1.5194,1.5195,2267500018.0
2009-07-20 12:40:00,1.5195,1.5196,1.51935,1.51935,1543599996.0
2009-07-20 12:45:00,1.51935,1.5195,1.51935,1.5194,1690800002.0
2009-07-20 12:50:00,1.5194,1.51945,1.51895,1.5193,2428999988.0
2009-07-20 12:55:00,1.51925,1.51925,1.5185,1.51855,3116479988.0
2009-07-20 13:00:00,1.51865,1.51885,1.51845,1.5188,3961200032.0
2009-07-20 13:05:00,1.5188,1.51935,1.5185,1.519,4453000019.0
2009-07-20 13:10:00,1.519,1.51925,1.5189,1.5192,2322000001.0
2009-07-20 13:15:00,1.5192,1.52015,1.5191,1.5195,4176900006.0
2009-07-20 13:20:00,1.51955,1.5197,1.51935,1.5194,1538799996.0
2009-07-20 13:25:00,1.5194,1.51965,1.51935,1.51965,1018600000.0
2009-07-20 13:30:00,1.51965,1.52015,1.51955,1.52005,2586999999.0
2009-07-20 13:35:00,1.52005,1.5201,1.51965,1.5197,2124000000.0
2009-07-20 13:40:00,1.5197,1.5199,1.5195,1.5195,3426000014.0
2009-07-20 13:45:00,1.5195,1.52035,1.51945,1.52035,3900200008.0
2009-07-20 13:50:00,1.5203,1.5204,1.51995,1.5201,2064999999.0
2009-07-20 13:55:00,1.5201,1.5203,1.51985,1.51985,2966399994.0
2009-07-20 14:00:00,1.51985,1.5204,1.51985,1.52025,2697200002.0
2009-07-20 14:05:00,1.52025,1.52035,1.52,1.5201,1830800001.0
2009-07-20 14:10:00,1.5201,1.5201,1.51925,1.5198,1790600003.0
2009-07-20 14:15:00,1.51995,1.5201,1.51965,1.5201,5511799991.0
2009-07-20 14:20:00,1.5201,1.5201,1.51945,1.51955,1845600000.0
2009-07-20 14:25:00,1.51955,1.5198,1.51905,1.5194,1974999997.0
2009-07-20 14:30:00,1.5194,1.5195,1.51925,1.5193,2060600008.0
2009-07-20 14:35:00,1.5193,1.5197,1.51915,1.5192,3007200009.0
2009-07-20 14:40:00,1.5192,1.5193,1.519,1.5191,1173999999.0
2009-07-20 14:45:00,1.5191,1.51925,1.5189,1.5191,804000000.0
2009-07-20 14:50:00,1.5191,1.51935,1.51905,1.5192,1103200000.0
2009-07-20 14:55:00,1.5192,1.51935,1.51885,1.519,3805800000.0
2009-07-20 15:00:00,1.519,1.51935,1.51875,1.5193,3837000001.0
2009-07-20 15:05:00,1.5193,1.51935,1.51865,1.51875,3551000005.0
2009-07-20 15:10:00,1.5188,1.51905,1.51855,1.51895,1730999999.0
2009-07-20 15:15:00,1.51885,1.519,1.5187,1.5187,1682200000.0
2009-07-20 15:20:00,1.5187,1.51885,1.5185,1.51865,2725400004.0
2009-07-20 15:25:00,1.51865,1.51905,1.5186,1.5187,3087200000.0
2009-07-20 15:30:00,1.5187,1.51915,1.5187,1.51905,2098399999.0
2009-07-20 15:35:00,1.51905,1.51905,1.5183,1.5187,4278500003.0
2009-07-20 15:40:00,1.5187,1.519,1.5186,1.51875,3799500003.0
2009-07-20 15:45:00,1.51875,1.5191,1.5185,1.51875,3418400000.0
2009-07-20 15:50:00,1.51875,1.5193,1.5187,1.51925,3574600000.0
2009-07-20 15:55:00,1.5193,1.5194,1.51905,1.51935,1760200003.0
2009-07-20 16:00:00,1.51935,1.5197,1.5192,1.5194,3649200007.0
2009-07-20 16:05:00,1.5194,1.5196,1.5193,1.5195,2166000000.0
2009-07-20 16:10:00,1.5195,1.5198,1.5195,1.5197,3867400001.0
2009-07-20 16:15:00,1.5197,1.51995,1.5196,1.5199,4067200001.0
2009-07-20 16:20:00,1.5199,1.5201,1.5197,1.51995,2404400002.0
2009-07-20 16:25:00,1.51995,1.52005,1.5197,1.52,3745600003.0
2009-07-20 16:30:00,1.52,1.5201,1.51975,1.51985,5556599998.0
2009-07-20 16:35:00,1.51985,1.5202,1.5197,1.52,2592400001.0
2009-07-20 16:40:00,1.52005,1.5201,1.5197,1.52005,2159999997.0
2009-07-20 16:45:00,1.52005,1.52025,1.51995,1.5201,2372000001.0
2009-07-20 16:50:00,1.52015,1.52025,1.52,1.52005,1642200001.0
2009-07-20 16:55:00,1.52,1.52035,1.52,1.52035,2810000001.0
2009-07-20 17:00:00,1.52035,1.52055,1.5202,1.5204,1459600000.0
2009-07-20 17:05:00,1.52035,1.52045,1.5202,1.52025,1226300000.0
2009-07-20 17:10:00,1.52025,1.52045,1.52005,1.5204,1834600003.0
2009-07-20 17:15:00,1.5204,1.5205,1.5196,1.5197,2455400003.0
2009-07-20 17:20:00,1.5197,1.51985,1.51945,1.5195,1668399999.0
2009-07-20 17:25:00,1.5195,1.51965,1.51925,1.51965,2930800004.0
2009-07-20 17:30:00,1.51965,1.51995,1.5196,1.5198,3406400000.0
2009-07-20 17:35:00,1.51985,1.5199,1.5192,1.51945,2934799999.0
2009-07-20 17:40:00,1.51945,1.5196,1.5192,1.51955,2777200002.0
2009-07-20 17:45:00,1.51955,1.5197,1.5191,1.51935,2449000006.0
2009-07-20 17:50:00,1.51935,1.5195,1.51925,1.5193,2163200004.0
2009-07-20 17:55:00,1.5193,1.51935,1.5189,1.51895,1958070002.0
2009-07-20 18:00:00,1.51895,1.51905,1.5189,1.519,1816989999.0
2009-07-20 18:05:00,1.519,1.51905,1.51895,1.519,702199999.0
2009-07-20 18:10:00,1.519,1.5191,1.51855,1.5186,1680550001.0
2009-07-20 18:15:00,1.5186,1.51895,1.51825,1.51885,3603199999.0
2009-07-20 18:20:00,1.51875,1.5196,1.51875,1.5196,3701800000.0
2009-07-20 18:25:00,1.51965,1.51985,1.51955,1.51985,1989699999.0
2009-07-20 18:30:00,1.51985,1.51985,1.5195,1.51965,1155800000.0
2009-07-20 18:35:00,1.51965,1.51985,1.51935,1.51935,1165800001.0
2009-07-20 18:40:00,1.5194,1.51955,1.5192,1.51935,993600000.0
2009-07-20 18:45:00,1.51935,1.5195,1.51915,1.51925,1004599996.0
2009-07-20 18:50:00,1.5194,1.5194,1.5189,1.51905,1615799995.0
2009-07-20 18:55:00,1.51905,1.51975,1.5189,1.5194,1737400003.0
2009-07-20 19:00:00,1.51945,1.5196,1.51925,1.5194,1792800004.0
2009-07-20 19:05:00,1.51935,1.5196,1.5193,1.5194,1098400000.0
2009-07-20 19:10:00,1.5194,1.51945,1.51915,1.51925,1400800005.0
2009-07-20 19:15:00,1.5192,1.51945,1.51905,1.5191,1852660000.0
2009-07-20 19:20:00,1.51905,1.5191,1.51875,1.51885,1747700006.0
2009-07-20 19:25:00,1.5189,1.51905,1.5188,1.51895,1607200003.0
2009-07-20 19:30:00,1.5189,1.51935,1.5189,1.5193,3454000002.0
2009-07-20 19:35:00,1.5193,1.51949,1.51925,1.51945,8085800002.0
2009-07-20 19:40:00,1.51945,1.5195,1.5192,1.51935,4054000000.0
2009-07-20 19:45:00,1.51935,1.5195,1.51925,1.51945,7486399993.0
2009-07-20 19:50:00,1.51946,1.51955,1.51929,1.5195,9408000000.0
2009-07-20 19:55:00,1.5195,1.5199,1.5195,1.5198,3343200002.0
2009-07-20 20:00:00,1.5198,1.51985,1.51945,1.51955,1588799994.0
2009-07-20 20:05:00,1.51955,1.51965,1.5195,1.51965,1494600000.0
2009-07-20 20:10:00,1.51955,1.51985,1.51955,1.51975,3188199978.0
2009-07-20 20:15:00,1.51975,1.51975,1.5195,1.5197,3681599958.0
2009-07-20 20:20:00,1.5197,1.51975,1.51965,1.5197,1776999966.0
2009-07-20 20:25:00,1.51975,1.5198,1.51965,1.5198,1153599984.0
2009-07-20 20:30:00,1.5198,1.52,1.51975,1.51995,1890400005.0
2009-07-20 20:35:00,1.5199,1.52025,1.51985,1.52,2228600010.0
2009-07-20 20:40:00,1.52,1.52015,1.51995,1.5201,3686800021.0
2009-07-20 20:45:00,1.52002,1.5201,1.51975,1.52005,1643600001.0
2009-07-20 20:50:00,1.52005,1.5202,1.5198,1.52005,3540199999.0
2009-07-20 20:55:00,1.52005,1.5207,1.52,1.52035,4429900011.0
2009-07-20 21:00:00,1.52035,1.5204,1.51955,1.52005,3223410002.0
2009-07-20 21:05:00,1.52005,1.5204,1.52005,1.52005,3104600004.0
2009-07-20 21:10:00,1.5201,1.5204,1.5198,1.5199,3035300011.0
2009-07-20 21:15:00,1.5199,1.51995,1.51955,1.5196,2118089995.0
2009-07-20 21:20:00,1.5196,1.5198,1.51955,1.5198,1797860000.0
2009-07-20 21:25:00,1.5197,1.52025,1.5196,1.51985,497100001.0
2009-07-20 21:30:00,1.51985,1.51985,1.51955,1.5198,506160000.0
2009-07-20 21:35:00,1.5198,1.5202,1.5198,1.51995,1275100001.0
2009-07-20 21:40:00,1.51995,1.5203,1.51975,1.51995,970800001.0
2009-07-20 21:45:00,1.51995,1.52005,1.51965,1.51985,558400000.0
2009-07-20 21:50:00,1.51985,1.52025,1.51985,1.52015,357900000.0
2009-07-20 21:55:00,1.52015,1.52025,1.5197,1.5197,717000001.0
2009-07-20 22:00:00,1.5197,1.52,1.51915,1.5197,1227460000.0
2009-07-20 22:05:00,1.5197,1.5197,1.519,1.51965,905319995.0
2009-07-20 22:10:00,1.51965,1.51981,1.51955,1.51969,2774999992.0
2009-07-20 22:15:00,1.51967,1.52015,1.51965,1.52,3589199999.0
2009-07-20 22:20:00,1.52005,1.52005,1.5195,1.5197,1420400002.0
2009-07-20 22:25:00,1.5197,1.5198,1.5195,1.5195,1253310008.0
2009-07-20 22:30:00,1.5195,1.51955,1.5193,1.5195,529560001.0
2009-07-20 22:35:00,1.5196,1.51975,1.5194,1.51955,566700001.0
2009-07-20 22:40:00,1.5195,1.5199,1.5193,1.51985,758970000.0
2009-07-20 22:45:00,1.51985,1.5201,1.51975,1.51985,781000000.0
2009-07-20 22:50:00,1.5199,1.5199,1.51965,1.51975,616000009.0
2009-07-20 22:55:00,1.5198,1.51985,1.51965,1.51965,825399995.0
2009-07-20 23:00:00,1.51965,1.51985,1.51955,1.5197,344000000.0
2009-07-20 23:05:00,1.51975,1.5198,1.51965,1.5197,255599998.0
2009-07-20 23:10:00,1.51965,1.51975,1.51955,1.5197,208999999.0
2009-07-20 23:15:00,1.5197,1.5197,1.51945,1.5195,363600002.0
2009-07-20 23:20:00,1.5195,1.51955,1.51935,1.51935,300000000.0
2009-07-20 23:25:00,1.51935,1.51945,1.51935,1.51935,108800000.0
2009-07-20 23:30:00,1.51935,1.51975,1.5193,1.5195,502440000.0
2009-07-20 23:35:00,1.51955,1.51975,1.5193,1.5193,1513780001.0
2009-07-20 23:40:00,1.5193,1.51935,1.51895,1.5193,4952869987.0
2009-07-20 23:45:00,1.5193,1.51935,1.5193,1.51935,3725420000.0
2009-07-20 23:50:00,1.51935,1.5197,1.5193,1.51935,352340000.0
2009-07-20 23:55:00,1.5193,1.51945,1.5193,1.51945,3065340000.0
2009-07-21 00:00:00,1.5193,1.5193,1.5193,1.5193,3556600000.0
2009-07-21 00:05:00,1.5193,1.5195,1.5193,1.5194,2189330001.0
2009-07-21 00:10:00,1.5194,1.5194,1.5193,1.5193,807290000.0
2009-07-21 00:15:00,1.5193,1.5193,1.5193,1.5193,238140000.0
2009-07-21 00:20:00,1.5193,1.5193,1.5193,1.5193,247860000.0
2009-07-21 00:25:00,1.5193,1.5193,1.5192,1.51925,237980000.0
2009-07-21 00:30:00,1.51925,1.51975,1.5192,1.5196,3280599963.0
2009-07-21 00:35:00,1.5196,1.5198,1.51875,1.51955,2880320001.0
2009-07-21 00:40:00,1.51955,1.5198,1.5195,1.51955,3883399998.0
2009-07-21 00:45:00,1.5196,1.51985,1.51915,1.5196,4807000001.0
2009-07-21 00:50:00,1.5196,1.51975,1.51935,1.51955,4254600000.0
2009-07-21 00:55:00,1.51965,1.51975,1.51945,1.5196,4604000000.0
2009-07-21 01:00:00,1.5196,1.51965,1.51895,1.5196,1593999997.0
2009-07-21 01:05:00,1.5196,1.5196,1.51935,1.51945,2532999982.0
2009-07-21 01:10:00,1.5195,1.51965,1.5192,1.5192,1778199997.0
2009-07-21 01:15:00,1.5192,1.51935,1.51907,1.51925,637999999.0
2009-07-21 01:20:00,1.5193,1.5196,1.5192,1.5194,507400003.0
2009-07-21 01:25:00,1.51935,1.5194,1.5192,1.51935,257400000.0
2009-07-21 01:30:00,1.51935,1.5194,1.5192,1.5193,163799999.0
2009-07-21 01:35:00,1.5193,1.5195,1.5191,1.5194,554799999.0
2009-07-21 01:40:00,1.5194,1.51945,1.5192,1.51925,1034600002.0
2009-07-21 01:45:00,1.51925,1.51935,1.519,1.5192,1111800001.0
2009-07-21 01:50:00,1.51915,1.5195,1.51915,1.51945,379599999.0
2009-07-21 01:55:00,1.51945,1.51945,1.51905,1.5192,645400000.0
2009-07-21 02:00:00,1.5192,1.5194,1.51915,1.5193,1227200000.0
2009-07-21 02:05:00,1.51935,1.51955,1.5193,1.51945,1369600002.0
2009-07-21 02:10:00,1.51945,1.51955,1.51935,1.51945,1185400001.0
2009-07-21 02:15:00,1.5195,1.51955,1.51925,1.5194,1323399996.0
2009-07-21 02:20:00,1.51945,1.51955,1.5192,1.5192,652600004.0
2009-07-21 02:25:00,1.5192,1.5196,1.51915,1.5193,625200002.0
2009-07-21 02:30:00,1.5193,1.5194,1.5192,1.5194,441400002.0
2009-07-21 02:35:00,1.51935,1.5197,1.5193,1.5195,1152600004.0
2009-07-21 02:40:00,1.5194,1.51945,1.519,1.519,2132400009.0
2009-07-21 02:45:00,1.519,1.5191,1.51895,1.5191,1538999994.0
2009-07-21 02:50:00,1.5191,1.5192,1.51905,1.51915,1208000000.0
2009-07-21 02:55:00,1.5191,1.51925,1.51895,1.51905,1537600007.0
2009-07-21 03:00:00,1.51905,1.51915,1.5187,1.51905,2187399995.0
2009-07-21 03:05:00,1.51905,1.5192,1.519,1.51915,2000199989.0
2009-07-21 03:10:00,1.5191,1.51925,1.5188,1.51925,3615200011.0
2009-07-21 03:15:00,1.51925,1.51955,1.5191,1.5191,5894400108.0
2009-07-21 03:20:00,1.5191,1.5194,1.51895,1.519,2574599993.0
2009-07-21 03:25:00,1.51905,1.51925,1.5188,1.51925,430399999.0
2009-07-21 03:30:00,1.5192,1.51955,1.51915,1.5194,529000000.0
2009-07-21 03:35:00,1.5194,1.51955,1.51915,1.5193,2612599996.0
2009-07-21 03:40:00,1.5194,1.51955,1.51925,1.51955,1628000001.0
2009-07-21 03:45:00,1.51955,1.5196,1.519,1.5192,1462600001.0
2009-07-21 03:50:00,1.5192,1.51935,1.5191,1.51925,3712399998.0
2009-07-21 03:55:00,1.5192,1.51935,1.51885,1.51915,2535599996.0
2009-07-21 04:00:00,1.51915,1.51945,1.5191,1.51925,3360600006.0
2009-07-21 04:05:00,1.5193,1.5194,1.51915,1.51925,6084200002.0
2009-07-21 04:10:00,1.51915,1.5194,1.5191,1.5193,4388199990.0
2009-07-21 04:15:00,1.5193,1.51945,1.5192,1.5194,5448199984.0
2009-07-21 04:20:00,1.51945,1.5196,1.5193,1.5193,2271200009.0
2009-07-21 04:25:00,1.5193,1.5194,1.51925,1.51935,605000003.0
2009-07-21 04:30:00,1.51935,1.51955,1.5193,1.5193,1241399989.0
2009-07-21 04:35:00,1.5193,1.5196,1.5193,1.5194,2274599993.0
2009-07-21 04:40:00,1.51935,1.51945,1.519,1.5192,1911399997.0
2009-07-21 04:45:00,1.5192,1.51955,1.51905,1.5192,1750400002.0
2009-07-21 04:50:00,1.51925,1.5194,1.5192,1.51935,1605200000.0
2009-07-21 04:55:00,1.51935,1.5194,1.51915,1.5192,1957399995.0
2009-07-21 05:00:00,1.5192,1.5193,1.51905,1.5191,894999998.0
2009-07-21 05:05:00,1.5191,1.5192,1.519,1.5191,444000002.0
2009-07-21 05:10:00,1.5191,1.51935,1.5191,1.51925,979199996.0
2009-07-21 05:15:00,1.51925,1.51935,1.51905,1.5191,1801799987.0
2009-07-21 05:20:00,1.51915,1.5193,1.51905,1.5192,1287999998.0
2009-07-21 05:25:00,1.51925,1.51935,1.51905,1.51935,1219400005.0
2009-07-21 05:30:00,1.51935,1.5196,1.5193,1.51953,4480399985.0
2009-07-21 05:35:00,1.51955,1.51965,1.51942,1.5196,7484999920.0
2009-07-21 05:40:00,1.5196,1.5198,1.51955,1.5196,3940400064.0
2009-07-21 05:45:00,1.5196,1.5198,1.5195,1.5197,4286800033.0
2009-07-21 05:50:00,1.5197,1.51975,1.51955,1.5196,6938800039.0
2009-07-21 05:55:00,1.5196,1.51965,1.5195,1.5196,2598399990.0
2009-07-21 06:00:00,1.51955,1.51965,1.51955,1.51965,3093199984.0
2009-07-21 06:05:00,1.51965,1.52,1.51965,1.5197,2644699979.0
2009-07-21 06:10:00,1.5197,1.51995,1.51945,1.5197,3454800018.0
2009-07-21 06:15:00,1.5197,1.5199,1.5196,1.5199,1903399997.0
2009-07-21 06:20:00,1.51985,1.51995,1.5197,1.5198,1671600004.0
2009-07-21 06:25:00,1.5198,1.5199,1.51945,1.5196,824000001.0
2009-07-21 06:30:00,1.5196,1.5197,1.51945,1.51955,1924599996.0
2009-07-21 06:35:00,1.5196,1.51975,1.5194,1.51945,753800001.0
2009-07-21 06:40:00,1.51945,1.5195,1.51935,1.5194,635880002.0
2009-07-21 06:45:00,1.5194,1.5194,1.51935,1.51935,653000000.0
2009-07-21 06:50:00,1.51935,1.51945,1.51935,1.51935,682740000.0
2009-07-21 06:55:00,1.51935,1.5195,1.51935,1.51935,1485200000.0
2009-07-21 07:00:00,1.51935,1.5197,1.51935,1.51955,3734819997.0
2009-07-21 07:05:00,1.51955,1.5196,1.5194,1.5195,1980200005.0
2009-07-21 07:10:00,1.51955,1.51955,1.5195,1.51955,827600007.0
2009-07-21 07:15:00,1.51955,1.51955,1.51945,1.5195,1324800012.0
2009-07-21 07:20:00,1.51955,1.5196,1.51935,1.51935,2177640000.0
2009-07-21 07:25:00,1.51935,1.51945,1.51935,1.51935,1598120000.0
2009-07-21 07:30:00,1.51935,1.5195,1.51935,1.51945,856320000.0
2009-07-21 07:35:00,1.51945,1.51965,1.51935,1.5194,2526860004.0
2009-07-21 07:40:00,1.5194,1.5197,1.51935,1.5196,1360499998.0
2009-07-21 07:45:00,1.51965,1.5197,1.5195,1.5197,1463799996.0
2009-07-21 07:50:00,1.5197,1.5197,1.51955,1.5196,1734799988.0
2009-07-21 07:55:00,1.5196,1.5198,1.5195,1.51955,1086400000.0
2009-07-21 08:00:00,1.5195,1.5197,1.51945,1.51955,3150800012.0
2009-07-21 08:05:00,1.51955,1.5199,1.51955,1.51985,3843800012.0
2009-07-21 08:10:00,1.5199,1.5202,1.5196,1.5198,3226120009.0
2009-07-21 08:15:00,1.51975,1.51985,1.5196,1.51975,4165900056.0
2009-07-21 08:20:00,1.51975,1.51975,1.51915,1.5193,3397380004.0
2009-07-21 08:25:00,1.51935,1.51975,1.5191,1.5192,2516600000.0
2009-07-21 08:30:00,1.5192,1.51965,1.51895,1.5194,2785299999.0
2009-07-21 08:35:00,1.51945,1.5196,1.5193,1.51935,2347399999.0
2009-07-21 08:40:00,1.5194,1.5198,1.5193,1.5197,2964999998.0
2009-07-21 08:45:00,1.5197,1.51975,1.51925,1.5193,3127599998.0
2009-07-21 08:50:00,1.5193,1.51945,1.5193,1.51935,1941599996.0
2009-07-21 08:55:00,1.51935,1.5196,1.5192,1.5193,3765200021.0
2009-07-21 09:00:00,1.51935,1.52005,1.5193,1.51985,5490199995.0
2009-07-21 09:05:00,1.51985,1.5201,1.5197,1.51985,3360400006.0
2009-07-21 09:10:00,1.5198,1.51985,1.5194,1.5198,4922400006.0
2009-07-21 09:15:00,1.5198,1.52,1.5197,1.5198,4073800004.0
2009-07-21 09:20:00,1.5198,1.51995,1.5195,1.5195,3727799998.0
2009-07-21 09:25:00,1.5195,1.51955,1.51935,1.51945,2539600007.0
2009-07-21 09:30:00,1.51945,1.5195,1.51915,1.5192,3897400000.0
2009-07-21 09:35:00,1.5192,1.5194,1.5191,1.51935,3001799988.0
2009-07-21 09:40:00,1.51935,1.5199,1.51935,1.5194,5573000027.0
2009-07-21 09:45:00,1.5194,1.5195,1.5191,1.5193,4632200006.0
2009-07-21 09:50:00,1.5193,1.5195,1.51865,1.5187,5051840000.0
2009-07-21 09:55:00,1.5187,1.51895,1.5178,1.51805,2705600004.0
2009-07-21 10:00:00,1.5181,1.51885,1.51805,1.5187,4498999990.0
2009-07-21 10:05:00,1.5187,1.5192,1.5185,1.51885,3874399995.0
2009-07-21 10:10:00,1.51885,1.5193,1.5188,1.5191,2901900009.0
2009-07-21 10:15:00,1.51915,1.51915,1.5185,1.51855,3045799998.0
2009-07-21 10:20:00,1.51855,1.519,1.51855,1.51895,2741999984.0
2009-07-21 10:25:00,1.51895,1.5194,1.5188,1.5193,2939800005.0
2009-07-21 10:30:00,1.5193,1.5197,1.51925,1.51965,2908200004.0
2009-07-21 10:35:00,1.51965,1.51975,1.51945,1.5195,2711000007.0
2009-07-21 10:40:00,1.5195,1.5196,1.51885,1.5194,2832899998.0
2009-07-21 10:45:00,1.5194,1.5195,1.5193,1.51935,2185000003.0
2009-07-21 10:50:00,1.51935,1.51945,1.51895,1.5192,2473199993.0
2009-07-21 10:55:00,1.51915,1.5193,1.5187,1.5188,1829000002.0
2009-07-21 11:00:00,1.5187,1.519,1.51865,1.5188,1908399997.0
2009-07-21 11:05:00,1.5188,1.519,1.5186,1.51895,1636599999.0
2009-07-21 11:10:00,1.51895,1.5191,1.5189,1.519,1781600001.0
2009-07-21 11:15:00,1.519,1.51905,1.5185,1.5185,3009880001.0
2009-07-21 11:20:00,1.5185,1.5189,1.5185,1.51855,2241200000.0
2009-07-21 11:25:00,1.51855,1.5189,1.51846,1.5187,4904899971.0
2009-07-21 11:30:00,1.5187,1.5187,1.51835,1.5185,3124959971.0
2009-07-21 11:35:00,1.5185,1.5185,1.51825,1.5184,1009230000.0
2009-07-21 11:40:00,1.5183,1.51855,1.5182,1.5183,2475799997.0
2009-07-21 11:45:00,1.51835,1.51865,1.5183,1.51865,1956599990.0
2009-07-21 11:50:00,1.51865,1.5187,1.51845,1.5186,1579399998.0
2009-07-21 11:55:00,1.5186,1.5187,1.5184,1.51865,2920199999.0
2009-07-21 12:00:00,1.51865,1.5189,1.5185,1.5186,3693599997.0
2009-07-21 12:05:00,1.5186,1.51885,1.5186,1.5187,2977799999.0
2009-07-21 12:10:00,1.51875,1.5188,1.51865,1.5187,2409000001.0
2009-07-21 12:15:00,1.5187,1.5188,1.5187,1.5187,1622400000.0
2009-07-21 12:20:00,1.5187,1.51875,1.51865,1.5187,2823200000.0
2009-07-21 12:25:00,1.5187,1.51875,1.5186,1.51865,2083800002.0
2009-07-21 12:30:00,1.51865,1.5187,1.5182,1.5182,2079599996.0
2009-07-21 12:35:00,1.5182,1.5184,1.51815,1.5183,1987199999.0
2009-07-21 12:40:00,1.51845,1.5185,1.51815,1.51845,1746800005.0
2009-07-21 12:45:00,1.5184,1.51855,1.5183,1.51845,1907000003.0
2009-07-21 12:50:00,1.5184,1.5186,1.51835,1.5184,1919399996.0
2009-07-21 12:55:00,1.5184,1.51855,1.51825,1.5183,1703200009.0
2009-07-21 13:00:00,1.5183,1.5184,1.51805,1.5181,2095799996.0
2009-07-21 13:05:00,1.5181,1.5183,1.518,1.51825,2727200001.0
2009-07-21 13:10:00,1.5183,1.5184,1.51815,1.51825,1224000002.0
2009-07-21 13:15:00,1.5182,1.5183,1.51785,1.51805,2530400004.0
2009-07-21 13:20:00,1.51805,1.51875,1.518,1.51825,5097600015.0
2009-07-21 13:25:00,1.51825,1.5185,1.51815,1.5183,3144799988.0
2009-07-21 13:30:00,1.5183,1.5186,1.5182,1.5183,6128400007.0
2009-07-21 13:35:00,1.5183,1.5189,1.51825,1.5188,5739800004.0
2009-07-21 13:40:00,1.5188,1.5189,1.5187,1.5188,2558000001.0
2009-07-21 13:45:00,1.5188,1.5188,1.51865,1.5187,2703600002.0
2009-07-21 13:50:00,1.5187,1.5188,1.5186,1.51865,2220200002.0
2009-07-21 13:55:00,1.51865,1.51865,1.51815,1.5185,2071200000.0
2009-07-21 14:00:00,1.5185,1.51865,1.51825,1.5186,2841400006.0
2009-07-21 14:05:00,1.5186,1.5186,1.5182,1.51855,3171799995.0
2009-07-21 14:10:00,1.5185,1.5187,1.51845,1.51865,2209899997.0
2009-07-21 14:15:00,1.51865,1.5187,1.5181,1.5182,4018000001.0
2009-07-21 14:20:00,1.5181,1.5184,1.51805,1.5182,3832800010.0
2009-07-21 14:25:00,1.5182,1.51845,1.51805,1.5183,4839800004.0
2009-07-21 14:30:00,1.5183,1.5187,1.51825,1.51835,3682600000.0
2009-07-21 14:35:00,1.51835,1.5186,1.5182,1.5185,5261999991.0
2009-07-21 14:40:00,1.51855,1.51855,1.518,1.51815,3145200000.0
2009-07-21 14:45:00,1.51815,1.51825,1.518,1.5182,1229800000.0
2009-07-21 14:50:00,1.5182,1.51845,1.51805,1.5182,2731100005.0
2009-07-21 14:55:00,1.5182,1.51845,1.5181,1.51835,1736599997.0
2009-07-21 15:00:00,1.51825,1.51865,1.51825,1.5185,3704799990.0
2009-07-21 15:05:00,1.5185,1.5187,1.51795,1.5181,5469400015.0
2009-07-21 15:10:00,1.5181,1.5181,1.5174,1.51765,4134700026.0
2009-07-21 15:15:00,1.51755,1.5178,1.5174,1.5175,3138400002.0
2009-07-21 15:20:00,1.5175,1.51755,1.51745,1.5175,5093600038.0
2009-07-21 15:25:00,1.5175,1.51765,1.5167,1.51675,4158599999.0
2009-07-21 15:30:00,1.51675,1.51705,1.5166,1.51675,3746600006.0
2009-07-21 15:35:00,1.5167,1.51785,1.51655,1.51785,4170000004.0
2009-07-21 15:40:00,1.51775,1.51825,1.51765,1.5178,6619400044.0
2009-07-21 15:45:00,1.5178,1.51785,1.5172,1.5174,4538000011.0
2009-07-21 15:50:00,1.5174,1.5175,1.51705,1.51735,3416100014.0
2009-07-21 15:55:00,1.51735,1.51775,1.51725,1.51765,4516599986.0
2009-07-21 16:00:00,1.51765,1.51825,1.51735,1.5174,6195399998.0
2009-07-21 16:05:00,1.5174,1.5177,1.51725,1.5176,6193800025.0
2009-07-21 16:10:00,1.5176,1.5176,1.51705,1.51735,5333199992.0
2009-07-21 16:15:00,1.5171,1.5174,1.5169,1.517,4965799991.0
2009-07-21 16:20:00,1.517,1.51705,1.5167,1.51685,4145200011.0
2009-07-21 16:25:00,1.51685,1.5169,1.5166,1.5168,3421800009.0
2009-07-21 16:30:00,1.5168,1.517,1.51665,1.51675,2580799998.0
2009-07-21 16:35:00,1.51675,1.51675,1.51635,1.5164,2735200003.0
2009-07-21 16:40:00,1.5164,1.51655,1.51625,1.51635,3893000001.0
2009-07-21 16:45:00,1.51635,1.5164,1.5161,1.51625,3666599966.0
2009-07-21 16:50:00,1.51635,1.5166,1.5161,1.5163,3034799999.0
2009-07-21 16:55:00,1.5163,1.51645,1.51615,1.51625,3662400009.0
2009-07-21 17:00:00,1.51625,1.5164,1.5161,1.51615,3810200018.0
2009-07-21 17:05:00,1.51615,1.5162,1.5158,1.5158,4306599990.0
2009-07-21 17:10:00,1.51585,1.5159,1.51545,1.5156,2729200029.0
2009-07-21 17:15:00,1.5156,1.51585,1.51535,1.5155,3670800016.0
2009-07-21 17:20:00,1.5155,1.5159,1.5154,1.51585,2208000000.0
2009-07-21 17:25:00,1.5159,1.51615,1.51575,1.5159,1390500000.0
2009-07-21 17:30:00,1.5159,1.5159,1.5155,1.5156,1920599999.0
2009-07-21 17:35:00,1.5156,1.51625,1.5156,1.51595,3315400001.0
2009-07-21 17:40:00,1.516,1.51615,1.51575,1.516,3799399995.0
2009-07-21 17:45:00,1.516,1.5162,1.51565,1.5158,2634799999.0
2009-07-21 17:50:00,1.51575,1.51595,1.5156,1.51575,3104999959.0
2009-07-21 17:55:00,1.51575,1.51585,1.5156,1.5158,2553999998.0
2009-07-21 18:00:00,1.5158,1.5159,1.5155,1.51555,1389000002.0
2009-07-21 18:05:00,1.51555,1.5158,1.5155,1.5156,1716200002.0
2009-07-21 18:10:00,1.5156,1.5158,1.5155,1.5156,1572599999.0
2009-07-21 18:15:00,1.5156,1.51565,1.5153,1.5156,2002600012.0
2009-07-21 18:20:00,1.5156,1.51565,1.51525,1.51525,1623500003.0
2009-07-21 18:25:00,1.51525,1.5155,1.51525,1.5154,2155500007.0
2009-07-21 18:30:00,1.51535,1.51545,1.51515,1.5152,1807200015.0
2009-07-21 18:35:00,1.51525,1.5153,1.51515,1.5152,2942500039.0
2009-07-21 18:40:00,1.5152,1.5153,1.51515,1.51525,2673900037.0
2009-07-21 18:45:00,1.51525,1.51525,1.51505,1.5151,3414600002.0
2009-07-21 18:50:00,1.5151,1.5151,1.5149,1.51495,2999800015.0
2009-07-21 18:55:00,1.51495,1.51505,1.5143,1.51455,2891500004.0
2009-07-21 19:00:00,1.51455,1.5151,1.51455,1.5148,2293600007.0
2009-07-21 19:05:00,1.5148,1.5149,1.51455,1.5147,2938399997.0
2009-07-21 19:10:00,1.51475,1.5154,1.51465,1.51525,2909899998.0
2009-07-21 19:15:00,1.51525,1.51545,1.5151,1.5153,5272400003.0
2009-07-21 19:20:00,1.5153,1.5154,1.5152,1.5153,8366999985.0
2009-07-21 19:25:00,1.5153,1.5154,1.51524,1.51533,4380199990.0
2009-07-21 19:30:00,1.51535,1.51537,1.5152,1.5153,3295200006.0
2009-07-21 19:35:00,1.5153,1.51535,1.5152,1.5153,6133000111.0
2009-07-21 19:40:00,1.51526,1.51555,1.51494,1.51545,7101200043.0
2009-07-21 19:45:00,1.51545,1.5161,1.51535,1.516,2861800006.0
2009-07-21 19:50:00,1.516,1.5162,1.5159,1.5161,4110000008.0
2009-07-21 19:55:00,1.51615,1.5162,1.51575,1.5158,3969599985.0
2009-07-21 20:00:00,1.5158,1.51605,1.51555,1.51575,2356200019.0
2009-07-21 20:05:00,1.51575,1.51585,1.5156,1.5158,1349999994.0
2009-07-21 20:10:00,1.5158,1.51585,1.51535,1.51535,2618820002.0
2009-07-21 20:15:00,1.51535,1.51585,1.51535,1.51545,2002839998.0
2009-07-21 20:20:00,1.51545,1.5157,1.51535,1.5156,1544259997.0
2009-07-21 20:25:00,1.51565,1.51575,1.5155,1.5157,2187200008.0
2009-07-21 20:30:00,1.5157,1.5159,1.5157,1.5158,1919999999.0
2009-07-21 20:35:00,1.5158,1.51615,1.5158,1.516,1701400016.0
2009-07-21 20:40:00,1.516,1.51615,1.5158,1.516,825400007.0
2009-07-21 20:45:00,1.516,1.51645,1.51594,1.51645,6766600008.0
2009-07-21 20:50:00,1.5164,1.51665,1.5163,1.5164,2559900005.0
2009-07-21 20:55:00,1.5164,1.51655,1.51625,1.5164,1513000000.0
2009-07-21 21:00:00,1.5164,1.5166,1.516,1.5161,1331539993.0
2009-07-21 21:05:00,1.5161,1.5161,1.51575,1.5158,594860000.0
2009-07-21 21:10:00,1.5158,1.5161,1.5158,1.51595,2518500020.0
2009-07-21 21:15:00,1.51595,1.516,1.5158,1.5158,967720001.0
2009-07-21 21:20:00,1.5158,1.51595,1.5158,1.5158,3049200001.0
2009-07-21 21:25:00,1.5158,1.51615,1.5155,1.51575,1787919999.0
2009-07-21 21:30:00,1.51575,1.5162,1.51575,1.5161,1038800001.0
2009-07-21 21:35:00,1.5161,1.5162,1.51605,1.51615,484999998.0
2009-07-21 21:40:00,1.51615,1.5164,1.51605,1.5163,1922199992.0
2009-07-21 21:45:00,1.5163,1.51635,1.51605,1.5162,3808799964.0
2009-07-21 21:50:00,1.5162,1.5163,1.51605,1.51625,5184199996.0
2009-07-21 21:55:00,1.5163,1.51655,1.5161,1.5162,3685600058.0
2009-07-21 22:00:00,1.5162,1.51645,1.5161,1.5162,1873599998.0
2009-07-21 22:05:00,1.5162,1.51625,1.51585,1.516,898599995.0
2009-07-21 22:10:00,1.516,1.51645,1.516,1.51625,2653399959.0
2009-07-21 22:15:00,1.51635,1.5164,1.5161,1.51629,5895799960.0
2009-07-21 22:20:00,1.5163,1.5165,1.51605,1.51625,2949600012.0
2009-07-21 22:25:00,1.51625,1.51625,1.5161,1.51615,476000001.0
2009-07-21 22:30:00,1.51615,1.51645,1.5161,1.5162,2037800018.0
2009-07-21 22:35:00,1.5162,1.5162,1.51605,1.51615,335600000.0
2009-07-21 22:40:00,1.5162,1.51635,1.5161,1.51625,1092400004.0
2009-07-21 22:45:00,1.51625,1.51655,1.51625,1.51635,2218299999.0
2009-07-21 22:50:00,1.5164,1.51655,1.51625,1.51625,3654799999.0
2009-07-21 22:55:00,1.5164,1.5164,1.5159,1.5162,797800000.0
2009-07-21 23:00:00,1.5162,1.51625,1.51592,1.51615,283800000.0
2009-07-21 23:05:00,1.51615,1.51625,1.51605,1.5161,325600000.0
2009-07-21 23:10:00,1.51615,1.5162,1.51605,1.5161,219000000.0
2009-07-21 23:15:00,1.51615,1.5165,1.5161,1.5165,993000000.0
2009-07-21 23:20:00,1.5165,1.51675,1.51605,1.5162,422800002.0
2009-07-21 23:25:00,1.5163,1.5163,1.51575,1.51595,108600000.0
2009-07-21 23:30:00,1.51582,1.51625,1.51582,1.5159,395400000.0
2009-07-21 23:35:00,1.5161,1.5162,1.516,1.5161,219800000.0
2009-07-21 23:40:00,1.5161,1.5164,1.51592,1.5163,2109200015.0
2009-07-21 23:45:00,1.51613,1.5163,1.51587,1.5161,2595799996.0
2009-07-21 23:50:00,1.5161,1.51625,1.51573,1.51595,1961000008.0
2009-07-21 23:55:00,1.5161,1.5162,1.51584,1.51585,510000001.0
2009-07-22 00:00:00,1.5161,1.5161,1.51605,1.5161,185200000.0
2009-07-22 00:05:00,1.51585,1.5161,1.51563,1.51605,794000004.0
2009-07-22 00:10:00,1.516,1.51615,1.516,1.51605,326999999.0
2009-07-22 00:15:00,1.5161,1.5165,1.51595,1.51625,859999998.0
2009-07-22 00:20:00,1.51625,1.51625,1.516,1.51605,274000000.0
2009-07-22 00:25:00,1.51605,1.51615,1.516,1.5161,184400002.0
2009-07-22 00:30:00,1.5161,1.5162,1.5161,1.51615,63600000.0
2009-07-22 00:35:00,1.51615,1.51615,1.51598,1.51615,75600000.0
2009-07-22 00:40:00,1.51615,1.51635,1.51564,1.51635,965199999.0
2009-07-22 00:45:00,1.51635,1.5164,1.51625,1.51635,106400000.0
2009-07-22 00:50:00,1.51635,1.51655,1.51605,1.51615,301740001.0
2009-07-22 00:55:00,1.51615,1.51615,1.51587,1.5161,514280000.0
2009-07-22 01:00:00,1.51615,1.51615,1.5161,1.5161,35800000.0
2009-07-22 01:05:00,1.5161,1.51635,1.51605,1.51615,413999999.0
2009-07-22 01:10:00,1.51615,1.5163,1.5161,1.51615,709800000.0
2009-07-22 01:15:00,1.5162,1.5162,1.5161,1.51615,351800001.0
2009-07-22 01:20:00,1.51615,1.51635,1.51573,1.51615,1275740005.0
2009-07-22 01:25:00,1.51615,1.51615,1.51605,1.5161,972160000.0
2009-07-22 01:30:00,1.5161,1.5162,1.51605,1.5162,711420000.0
2009-07-22 01:35:00,1.51615,1.51625,1.51605,1.51605,5209680001.0
2009-07-22 01:40:00,1.51605,1.5161,1.51605,1.51605,6445940000.0
2009-07-22 01:45:00,1.51605,1.51635,1.51605,1.5162,3508639999.0
2009-07-22 01:50:00,1.51605,1.5163,1.51605,1.5162,1769639997.0
2009-07-22 01:55:00,1.51615,1.51635,1.5161,1.5163,696399999.0
2009-07-22 02:00:00,1.51615,1.5166,1.51605,1.5162,2088640005.0
2009-07-22 02:05:00,1.51615,1.51615,1.51605,1.5161,512500000.0
2009-07-22 02:10:00,1.5161,1.51625,1.51605,1.51625,276480000.0
2009-07-22 02:15:00,1.5163,1.51635,1.5161,1.5162,367800000.0
2009-07-22 02:20:00,1.5162,1.51625,1.51605,1.5161,1228160000.0
2009-07-22 02:25:00,1.5161,1.5161,1.51605,1.51605,3414880000.0
2009-07-22 02:30:00,1.51605,1.5161,1.51605,1.51605,2847880000.0
2009-07-22 02:35:00,1.5161,1.51635,1.5161,1.51625,1183400002.0
2009-07-22 02:40:00,1.51625,1.51635,1.5161,1.5162,1347499996.0
2009-07-22 02:45:00,1.5161,1.51625,1.5161,1.5161,471000000.0
2009-07-22 02:50:00,1.5161,1.5163,1.51605,1.5162,710540001.0
2009-07-22 02:55:00,1.51615,1.5163,1.51605,1.5161,1825000007.0
2009-07-22 03:00:00,1.5161,1.5163,1.51605,1.5162,1179080013.0
2009-07-22 03:05:00,1.51615,1.51625,1.51605,1.51615,1029600009.0
2009-07-22 03:10:00,1.5162,1.5162,1.51564,1.51615,330699995.0
2009-07-22 03:15:00,1.51615,1.51615,1.51567,1.51615,199100000.0
2009-07-22 03:20:00,1.51615,1.51615,1.51615,1.51615,19400000.0
2009-07-22 03:25:00,1.51615,1.5164,1.51615,1.5162,152400000.0
2009-07-22 03:30:00,1.5162,1.5163,1.51615,1.51625,550399999.0
2009-07-22 03:35:00,1.5163,1.51645,1.51625,1.5163,2097399994.0
2009-07-22 03:40:00,1.5163,1.5164,1.51625,1.5163,826200000.0
2009-07-22 03:45:00,1.5163,1.5164,1.51625,1.5163,1877200002.0
2009-07-22 03:50:00,1.5163,1.5164,1.51625,1.5163,1244000012.0
2009-07-22 03:55:00,1.5163,1.5164,1.51615,1.5162,2601100002.0
2009-07-22 04:00:00,1.51625,1.51645,1.51615,1.5163,3416499991.0
2009-07-22 04:05:00,1.5163,1.5165,1.5162,1.5164,2934799984.0
2009-07-22 04:10:00,1.51645,1.5165,1.51625,1.5164,3136600032.0
2009-07-22 04:15:00,1.5164,1.51655,1.51625,1.5164,2435400008.0
2009-07-22 04:20:00,1.5164,1.51656,1.5163,1.51654,7145800011.0
2009-07-22 04:25:00,1.51655,1.51665,1.5165,1.51655,6389199998.0
2009-07-22 04:30:00,1.51665,1.51665,1.51635,1.5165,7308600001.0
2009-07-22 04:35:00,1.5165,1.5165,1.51635,1.51645,1796399997.0
2009-07-22 04:40:00,1.5164,1.5166,1.5163,1.51645,3876199999.0
2009-07-22 04:45:00,1.51645,1.5165,1.5164,1.51645,6816400000.0
2009-07-22 04:50:00,1.51645,1.51645,1.5163,1.5164,467200000.0
2009-07-22 04:55:00,1.51645,1.5166,1.51635,1.5165,6301399999.0
2009-07-22 05:00:00,1.5165,1.5165,1.5163,1.5164,3844599993.0
2009-07-22 05:05:00,1.5164,1.51645,1.5164,1.5164,812799984.0
2009-07-22 05:10:00,1.5164,1.5164,1.5164,1.5164,545799996.0
2009-07-22 05:15:00,1.5164,1.51645,1.5164,1.51645,805399990.0
2009-07-22 05:20:00,1.5164,1.5165,1.5164,1.5164,1066399988.0
2009-07-22 05:25:00,1.5164,1.51645,1.51625,1.5164,1124999969.0
2009-07-22 05:30:00,1.5164,1.51645,1.5164,1.5164,982999973.0
2009-07-22 05:35:00,1.5164,1.5165,1.51635,1.5164,1066399996.0
2009-07-22 05:40:00,1.5164,1.5164,1.5164,1.5164,596600000.0
2009-07-22 05:45:00,1.5164,1.5165,1.5164,1.51645,859999986.0
2009-07-22 05:50:00,1.5164,1.5165,1.5164,1.51645,1246399977.0
2009-07-22 05:55:00,1.51645,1.5165,1.5164,1.5164,265800000.0
2009-07-22 06:00:00,1.5164,1.51655,1.5164,1.5164,621999999.0
2009-07-22 06:05:00,1.5164,1.51655,1.5164,1.5164,752999984.0
2009-07-22 06:10:00,1.5164,1.5165,1.5164,1.5164,1205000002.0
2009-07-22 06:15:00,1.51627,1.51645,1.51595,1.5164,1127599992.0
2009-07-22 06:20:00,1.5164,1.51655,1.5164,1.5165,204800000.0
2009-07-22 06:25:00,1.5165,1.5166,1.5164,1.5165,1120000001.0
2009-07-22 06:30:00,1.5165,1.5165,1.5164,1.5164,824400001.0
2009-07-22 06:35:00,1.51627,1.51643,1.51627,1.5164,1136940002.0
2009-07-22 06:40:00,1.5164,1.5165,1.5164,1.5164,448600001.0
2009-07-22 06:45:00,1.5164,1.51665,1.5164,1.5166,1167400002.0
2009-07-22 06:50:00,1.51655,1.51665,1.51618,1.51645,573490001.0
2009-07-22 06:55:00,1.51645,1.51665,1.5164,1.5166,1276000007.0
2009-07-22 07:00:00,1.51655,1.51665,1.5165,1.5165,801200004.0
2009-07-22 07:05:00,1.5165,1.51665,1.5164,1.51645,730400000.0
2009-07-22 07:10:00,1.5164,1.5165,1.51625,1.51645,1115800004.0
2009-07-22 07:15:00,1.51645,1.5166,1.5164,1.5165,1000800001.0
2009-07-22 07:20:00,1.5165,1.5166,1.5164,1.5165,816200002.0
2009-07-22 07:25:00,1.51645,1.5167,1.5164,1.5164,1880400010.0
2009-07-22 07:30:00,1.51645,1.51655,1.5164,1.5165,1013200001.0
2009-07-22 07:35:00,1.51645,1.5165,1.5164,1.5164,1597999993.0
2009-07-22 07:40:00,1.51645,1.5165,1.5162,1.51625,647799998.0
2009-07-22 07:45:00,1.51625,1.51655,1.5162,1.51625,906199998.0
2009-07-22 07:50:00,1.5162,1.5166,1.51615,1.5165,962599999.0
2009-07-22 07:55:00,1.5165,1.51655,1.51615,1.51645,957299999.0
2009-07-22 08:00:00,1.51645,1.5168,1.51615,1.51675,1272000002.0
2009-07-22 08:05:00,1.51675,1.51695,1.51655,1.51675,1325600001.0
2009-07-22 08:10:00,1.51665,1.51685,1.5165,1.51665,3648600010.0
2009-07-22 08:15:00,1.5166,1.51675,1.51645,1.5165,2089599997.0
2009-07-22 08:20:00,1.5165,1.5166,1.5163,1.51655,2624800007.0
2009-07-22 08:25:00,1.5165,1.5167,1.5162,1.51625,2394400000.0
2009-07-22 08:30:00,1.5162,1.5164,1.51615,1.51635,1871749988.0
2009-07-22 08:35:00,1.51635,1.5166,1.5162,1.5165,3713999995.0
2009-07-22 08:40:00,1.5165,1.5167,1.5164,1.51665,2799000006.0
2009-07-22 08:45:00,1.5166,1.5167,1.51645,1.5165,3641600005.0
2009-07-22 08:50:00,1.5166,1.5168,1.51645,1.51655,2533799997.0
2009-07-22 08:55:00,1.51655,1.5169,1.51615,1.5169,4363500007.0
2009-07-22 09:00:00,1.51685,1.5169,1.51645,1.5168,5171999990.0
2009-07-22 09:05:00,1.51675,1.51685,1.51645,1.51655,5882999996.0
2009-07-22 09:10:00,1.51655,1.5168,1.5164,1.51665,4856599997.0
2009-07-22 09:15:00,1.5167,1.51675,1.5162,1.51665,4833699999.0
2009-07-22 09:20:00,1.51655,1.5167,1.51625,1.51665,6397399998.0
2009-07-22 09:25:00,1.51665,1.51705,1.5164,1.51685,5091399991.0
2009-07-22 09:30:00,1.517,1.51715,1.51685,1.51715,3189000001.0
2009-07-22 09:35:00,1.5171,1.5175,1.5169,1.51695,4877599972.0
2009-07-22 09:40:00,1.5169,1.5173,1.5169,1.5171,1769199999.0
2009-07-22 09:45:00,1.5171,1.5174,1.51705,1.51725,2060500004.0
2009-07-22 09:50:00,1.5173,1.51745,1.51715,1.5172,2623599992.0
2009-07-22 09:55:00,1.5172,1.51725,1.517,1.5172,2810700007.0
2009-07-22 10:00:00,1.5172,1.5174,1.51715,1.51735,2350599998.0
2009-07-22 10:05:00,1.51735,1.51765,1.5173,1.5176,1813000000.0
2009-07-22 10:10:00,1.51755,1.5178,1.51735,1.51755,2487800007.0
2009-07-22 10:15:00,1.51755,1.5177,1.5173,1.51745,2986400000.0
2009-07-22 10:20:00,1.51745,1.5178,1.5165,1.5169,3269719995.0
2009-07-22 10:25:00,1.517,1.51705,1.51595,1.516,2571770004.0
2009-07-22 10:30:00,1.51615,1.5165,1.51615,1.5164,4513000010.0
2009-07-22 10:35:00,1.5164,1.51665,1.51615,1.5166,3780600005.0
2009-07-22 10:40:00,1.5166,1.51685,1.51635,1.51675,3648700007.0
2009-07-22 10:45:00,1.51675,1.517,1.5166,1.5166,6009400009.0
2009-07-22 10:50:00,1.5166,1.51695,1.5165,1.5169,5644400007.0
2009-07-22 10:55:00,1.51695,1.5171,1.51685,1.51705,5214600008.0
2009-07-22 11:00:00,1.5171,1.51715,1.51685,1.51695,3609799996.0
2009-07-22 11:05:00,1.51695,1.5171,1.5168,1.51695,2852400015.0
2009-07-22 11:10:00,1.517,1.5171,1.51665,1.5167,4494999978.0
2009-07-22 11:15:00,1.5167,1.5172,1.51645,1.517,1501799997.0
2009-07-22 11:20:00,1.5169,1.517,1.516,1.51605,1978300004.0
2009-07-22 11:25:00,1.51605,1.5163,1.51605,1.5162,2119000001.0
2009-07-22 11:30:00,1.5162,1.51625,1.516,1.51625,2329599996.0
2009-07-22 11:35:00,1.5162,1.5165,1.51615,1.5164,2471000003.0
2009-07-22 11:40:00,1.51645,1.5167,1.5164,1.5166,3806199998.0
2009-07-22 11:45:00,1.5167,1.5169,1.5166,1.5166,1711200002.0
2009-07-22 11:50:00,1.5166,1.5169,1.51655,1.5168,2092200001.0
2009-07-22 11:55:00,1.5168,1.5169,1.51665,1.5168,3134800003.0
2009-07-22 12:00:00,1.5168,1.5169,1.5166,1.5166,2570399996.0
2009-07-22 12:05:00,1.5166,1.51665,1.51655,1.5166,783800001.0
2009-07-22 12:10:00,1.51655,1.5166,1.51615,1.5164,1392300000.0
2009-07-22 12:15:00,1.5164,1.5171,1.51635,1.51695,3055800001.0
2009-07-22 12:20:00,1.5169,1.517,1.5165,1.5166,2935200005.0
2009-07-22 12:25:00,1.5166,1.51685,1.51655,1.5167,1975400000.0
2009-07-22 12:30:00,1.5167,1.5167,1.51625,1.51655,2815399996.0
2009-07-22 12:35:00,1.51655,1.51675,1.51645,1.5165,1707199995.0
2009-07-22 12:40:00,1.51645,1.51655,1.51635,1.51645,4223600015.0
2009-07-22 12:45:00,1.51645,1.51695,1.51635,1.51675,3016400001.0
2009-07-22 12:50:00,1.5168,1.5168,1.51665,1.5167,3207199990.0
2009-07-22 12:55:00,1.5167,1.51695,1.51655,1.5169,3082800017.0
2009-07-22 13:00:00,1.51695,1.5172,1.5168,1.51705,3178399995.0
2009-07-22 13:05:00,1.51705,1.51705,1.5169,1.517,1945800008.0
2009-07-22 13:10:00,1.51705,1.51705,1.51685,1.5169,3295200000.0
2009-07-22 13:15:00,1.5169,1.517,1.51685,1.5169,1737800006.0
2009-07-22 13:20:00,1.5169,1.51705,1.51685,1.51705,3730400000.0
2009-07-22 13:25:00,1.51705,1.5171,1.5164,1.5166,3363399995.0
2009-07-22 13:30:00,1.51655,1.5169,1.5164,1.51675,4024199997.0
2009-07-22 13:35:00,1.5167,1.51705,1.5165,1.51695,4907399998.0
2009-07-22 13:40:00,1.51695,1.5173,1.5166,1.5167,2860599999.0
2009-07-22 13:45:00,1.5167,1.5167,1.51635,1.51645,2219400015.0
2009-07-22 13:50:00,1.5164,1.51645,1.51635,1.5164,2419199997.0
2009-07-22 13:55:00,1.5164,1.5165,1.5163,1.5164,2915399995.0
2009-07-22 14:00:00,1.5164,1.5165,1.516,1.5165,3745500001.0
2009-07-22 14:05:00,1.5165,1.5172,1.5162,1.51685,3860999989.0
2009-07-22 14:10:00,1.51685,1.51685,1.5163,1.5163,4208300012.0
2009-07-22 14:15:00,1.5164,1.5165,1.51615,1.5162,3180900004.0
2009-07-22 14:20:00,1.5162,1.5166,1.5162,1.5164,2850600004.0
2009-07-22 14:25:00,1.5164,1.5166,1.5164,1.51645,2828799999.0
2009-07-22 14:30:00,1.51655,1.517,1.51635,1.5167,3522200003.0
2009-07-22 14:35:00,1.51665,1.5168,1.5164,1.5168,2811000010.0
2009-07-22 14:40:00,1.5168,1.5168,1.5163,1.5164,2920800014.0
2009-07-22 14:45:00,1.51655,1.51685,1.51635,1.5168,3734000009.0
2009-07-22 14:50:00,1.5168,1.51685,1.51665,1.5167,4398399999.0
2009-07-22 14:55:00,1.5167,1.5169,1.5167,1.5167,2524399996.0
2009-07-22 15:00:00,1.5167,1.51675,1.51635,1.5166,2652500000.0
2009-07-22 15:05:00,1.5166,1.51665,1.5163,1.51655,2209400001.0
2009-07-22 15:10:00,1.5165,1.5166,1.51635,1.5165,1662600010.0
2009-07-22 15:15:00,1.5165,1.5167,1.51635,1.51645,2855800005.0
2009-07-22 15:20:00,1.5164,1.51645,1.5163,1.5164,1898600000.0
2009-07-22 15:25:00,1.5164,1.5166,1.5163,1.5165,2558400008.0
2009-07-22 15:30:00,1.5165,1.5168,1.51645,1.5167,7801200005.0
2009-07-22 15:35:00,1.51665,1.51705,1.51635,1.51705,4152599995.0
2009-07-22 15:40:00,1.51705,1.5172,1.5166,1.5168,4051000022.0
2009-07-22 15:45:00,1.5168,1.5169,1.51665,1.5168,4766100005.0
2009-07-22 15:50:00,1.5168,1.51695,1.51665,1.51685,3695399990.0
2009-07-22 15:55:00,1.51685,1.51685,1.51645,1.5166,4281400020.0
2009-07-22 16:00:00,1.5165,1.51675,1.51615,1.5162,4533500006.0
2009-07-22 16:05:00,1.5162,1.51645,1.5159,1.5159,2841400004.0
2009-07-22 16:10:00,1.5159,1.5163,1.5159,1.516,2183800000.0
2009-07-22 16:15:00,1.51595,1.51615,1.5159,1.51605,3442600005.0
2009-07-22 16:20:00,1.5161,1.5162,1.51585,1.51605,4928600030.0
2009-07-22 16:25:00,1.516,1.5162,1.51595,1.51595,3361999979.0
2009-07-22 16:30:00,1.516,1.51605,1.51585,1.51595,4613600049.0
2009-07-22 16:35:00,1.51595,1.51605,1.51575,1.51585,3650999997.0
2009-07-22 16:40:00,1.51585,1.51625,1.51575,1.51585,3432300003.0
2009-07-22 16:45:00,1.51585,1.5161,1.5157,1.51585,3873799997.0
2009-07-22 16:50:00,1.51585,1.51605,1.5157,1.51585,3207400007.0
2009-07-22 16:55:00,1.5158,1.51595,1.5155,1.5156,3024400004.0
2009-07-22 17:00:00,1.51565,1.51585,1.51535,1.5156,5454800044.0
2009-07-22 17:05:00,1.5156,1.51665,1.515,1.51665,6706600010.0
2009-07-22 17:10:00,1.51655,1.51665,1.51615,1.51635,4967599999.0
2009-07-22 17:15:00,1.51635,1.5166,1.5163,1.51655,4598000024.0
2009-07-22 17:20:00,1.5166,1.5169,1.5164,1.5166,2880600005.0
2009-07-22 17:25:00,1.51655,1.51675,1.51635,1.51655,3972199998.0
2009-07-22 17:30:00,1.51645,1.5166,1.5161,1.51625,4010799995.0
2009-07-22 17:35:00,1.51625,1.5164,1.51595,1.5163,3333199987.0
2009-07-22 17:40:00,1.5163,1.5164,1.51605,1.51625,4348799971.0
2009-07-22 17:45:00,1.51625,1.51625,1.5156,1.5156,2790200000.0
2009-07-22 17:50:00,1.5156,1.51605,1.5155,1.5157,2840599993.0
2009-07-22 17:55:00,1.5157,1.5161,1.51565,1.51585,2404400005.0
2009-07-22 18:00:00,1.51585,1.5162,1.5158,1.5162,1011599998.0
2009-07-22 18:05:00,1.5162,1.5163,1.5156,1.5156,2163200002.0
2009-07-22 18:10:00,1.5156,1.5158,1.5155,1.5155,1466600001.0
2009-07-22 18:15:00,1.5155,1.5156,1.5154,1.5155,896000000.0
2009-07-22 18:20:00,1.5155,1.5157,1.51545,1.5157,551200001.0
2009-07-22 18:25:00,1.51565,1.51645,1.5155,1.5156,2587500001.0
2009-07-22 18:30:00,1.5156,1.5158,1.51555,1.5156,1984600004.0
2009-07-22 18:35:00,1.5156,1.5158,1.51535,1.51575,1728400000.0
2009-07-22 18:40:00,1.51575,1.51575,1.51505,1.51505,4212599993.0
2009-07-22 18:45:00,1.51505,1.5154,1.51505,1.51525,2671799999.0
2009-07-22 18:50:00,1.51525,1.51555,1.5151,1.5154,1471599997.0
2009-07-22 18:55:00,1.5154,1.5157,1.5153,1.5155,1364000003.0
2009-07-22 19:00:00,1.5155,1.51585,1.51525,1.5158,1556400004.0
2009-07-22 19:05:00,1.5158,1.51585,1.5157,1.51575,1158999999.0
2009-07-22 19:10:00,1.51575,1.51605,1.51565,1.516,2425800008.0
2009-07-22 19:15:00,1.516,1.5163,1.5155,1.5158,4044600000.0
2009-07-22 19:20:00,1.51585,1.51615,1.51545,1.5156,3018999994.0
2009-07-22 19:25:00,1.5156,1.516,1.51555,1.51565,2563799999.0
2009-07-22 19:30:00,1.5156,1.5158,1.51545,1.51555,2637600001.0
2009-07-22 19:35:00,1.5156,1.51605,1.51545,1.51595,1507299999.0
2009-07-22 19:40:00,1.51585,1.51595,1.51555,1.5158,1896999999.0
2009-07-22 19:45:00,1.5158,1.516,1.5156,1.51595,2120399993.0
2009-07-22 19:50:00,1.51595,1.51615,1.5158,1.51605,990600001.0
2009-07-22 19:55:00,1.51615,1.5162,1.51575,1.5159,1081200001.0
2009-07-22 20:00:00,1.51585,1.5162,1.5157,1.51575,2468799989.0
2009-07-22 20:05:00,1.5158,1.51595,1.5155,1.5155,1456800000.0
2009-07-22 20:10:00,1.51555,1.51565,1.5153,1.51555,1003300003.0
2009-07-22 20:15:00,1.51555,1.5157,1.5155,1.51555,1106999995.0
2009-07-22 20:20:00,1.51555,1.5156,1.5153,1.51555,1881600000.0
2009-07-22 20:25:00,1.51565,1.5161,1.51565,1.5158,3001400004.0
2009-07-22 20:30:00,1.51575,1.516,1.5157,1.5158,1675800004.0
2009-07-22 20:35:00,1.5158,1.5159,1.51565,1.5157,2031399988.0
2009-07-22 20:40:00,1.5157,1.51605,1.51565,1.5158,2651000000.0
2009-07-22 20:45:00,1.5158,1.51585,1.5156,1.51565,2180600010.0
2009-07-22 20:50:00,1.5157,1.51575,1.51555,1.5156,1671200003.0
2009-07-22 20:55:00,1.5156,1.5158,1.5154,1.51545,883000000.0
2009-07-22 21:00:00,1.51545,1.51575,1.5153,1.51535,2034400004.0
2009-07-22 21:05:00,1.51535,1.5156,1.5153,1.51535,1024400001.0
2009-07-22 21:10:00,1.5153,1.51565,1.51525,1.5156,2444400006.0
2009-07-22 21:15:00,1.5156,1.51565,1.51545,1.5156,2303599979.0
2009-07-22 21:20:00,1.5156,1.5157,1.5154,1.5155,1983000001.0
2009-07-22 21:25:00,1.51545,1.5157,1.5154,1.5156,1532999998.0
2009-07-22 21:30:00,1.51565,1.51585,1.5156,1.5158,5031600027.0
2009-07-22 21:35:00,1.5158,1.5158,1.51545,1.5156,1174399999.0
2009-07-22 21:40:00,1.5156,1.5159,1.51545,1.5159,2790000007.0
2009-07-22 21:45:00,1.5159,1.5159,1.51525,1.51535,1483199983.0
2009-07-22 21:50:00,1.51535,1.5155,1.51535,1.5154,1439600002.0
2009-07-22 21:55:00,1.5154,1.51565,1.51525,1.51525,840199997.0
2009-07-22 22:00:00,1.51525,1.51545,1.51515,1.51525,888400007.0
2009-07-22 22:05:00,1.51525,1.51545,1.51525,1.5154,510399999.0
2009-07-22 22:10:00,1.5154,1.51555,1.5153,1.5155,1173000011.0
2009-07-22 22:15:00,1.51555,1.5159,1.5153,1.5153,2634460029.0
2009-07-22 22:20:00,1.5153,1.51535,1.51498,1.51535,61960000.0
2009-07-22 22:25:00,1.51535,1.5154,1.5153,1.5153,908520000.0
2009-07-22 22:30:00,1.5153,1.5155,1.5153,1.5154,1100820001.0
2009-07-22 22:35:00,1.5155,1.5157,1.5153,1.5154,684830001.0
2009-07-22 22:40:00,1.51545,1.51555,1.5153,1.5153,1243630003.0
2009-07-22 22:45:00,1.5153,1.5154,1.5153,1.5153,1001839999.0
2009-07-22 22:50:00,1.5154,1.51545,1.5153,1.51535,566879999.0
2009-07-22 22:55:00,1.51521,1.51535,1.51521,1.5153,2037490000.0
2009-07-22 23:00:00,1.5153,1.5155,1.5153,1.51545,764919999.0
2009-07-22 23:05:00,1.51545,1.5155,1.5153,1.5153,309539996.0
2009-07-22 23:10:00,1.5153,1.5153,1.5153,1.5153,119700000.0
2009-07-22 23:15:00,1.5153,1.5154,1.5153,1.5154,1002520000.0
2009-07-22 23:20:00,1.5154,1.5154,1.5153,1.5153,141360000.0
2009-07-22 23:25:00,1.5153,1.5153,1.5153,1.5153,2893640000.0
2009-07-22 23:30:00,1.5153,1.5153,1.5153,1.5153,1022840000.0
2009-07-22 23:35:00,1.5153,1.5153,1.5153,1.5153,496520000.0
2009-07-22 23:40:00,1.5153,1.51555,1.5153,1.5153,4890120003.0
2009-07-22 23:45:00,1.5153,1.5155,1.5153,1.5153,1607480000.0
2009-07-22 23:50:00,1.5153,1.5156,1.5153,1.51545,1580379994.0
2009-07-22 23:55:00,1.51555,1.5156,1.5155,1.5155,426600000.0
2009-07-23 00:00:00,1.51555,1.51565,1.5154,1.51545,934000010.0
2009-07-23 00:05:00,1.5155,1.51555,1.51535,1.51545,922919998.0
2009-07-23 00:10:00,1.5155,1.51555,1.51545,1.51545,887600020.0
2009-07-23 00:15:00,1.51555,1.51555,1.51507,1.51535,715900004.0
2009-07-23 00:20:00,1.51535,1.51535,1.51481,1.51535,485299998.0
2009-07-23 00:25:00,1.51513,1.51535,1.51465,1.5153,515540000.0
2009-07-23 00:30:00,1.5153,1.5154,1.5153,1.5154,2911500001.0
2009-07-23 00:35:00,1.51535,1.51545,1.5153,1.5153,856300000.0
2009-07-23 00:40:00,1.5153,1.5153,1.5153,1.5153,944820000.0
2009-07-23 00:45:00,1.5153,1.51535,1.5153,1.5153,3009660000.0
2009-07-23 00:50:00,1.5153,1.5153,1.5153,1.5153,220160000.0
2009-07-23 00:55:00,1.5153,1.5153,1.515,1.51505,119540000.0
2009-07-23 01:00:00,1.51515,1.51535,1.5151,1.5153,317199999.0
2009-07-23 01:05:00,1.51535,1.51535,1.51503,1.51519,594799997.0
2009-07-23 01:10:00,1.5153,1.5155,1.51525,1.5153,673799996.0
2009-07-23 01:15:00,1.5153,1.5154,1.51525,1.51535,744799997.0
2009-07-23 01:20:00,1.5154,1.51555,1.51535,1.51535,231200001.0
2009-07-23 01:25:00,1.51545,1.51545,1.51525,1.5154,894999999.0
2009-07-23 01:30:00,1.51492,1.51545,1.51492,1.5154,201200000.0
2009-07-23 01:35:00,1.5154,1.5155,1.51535,1.5155,141600000.0
2009-07-23 01:40:00,1.51555,1.51555,1.51527,1.51545,468000001.0
2009-07-23 01:45:00,1.51545,1.5155,1.51525,1.5153,571400000.0
2009-07-23 01:50:00,1.5154,1.5157,1.5153,1.51555,2203200011.0
2009-07-23 01:55:00,1.51555,1.51565,1.51524,1.51534,1156400001.0
2009-07-23 02:00:00,1.5155,1.51565,1.51525,1.51565,2241200007.0
2009-07-23 02:05:00,1.51565,1.5158,1.51545,1.51555,5886999995.0
2009-07-23 02:10:00,1.51555,1.5158,1.51545,1.51575,2509400014.0
2009-07-23 02:15:00,1.51575,1.5158,1.5156,1.51575,7853199972.0
2009-07-23 02:20:00,1.51575,1.5158,1.5156,1.5157,3144600004.0
2009-07-23 02:25:00,1.5157,1.51595,1.5156,1.51585,1403199987.0
2009-07-23 02:30:00,1.51585,1.51585,1.5157,1.5157,280200000.0
2009-07-23 02:35:00,1.5157,1.51595,1.5157,1.51575,311799999.0
2009-07-23 02:40:00,1.51575,1.5158,1.51565,1.51565,444799997.0
2009-07-23 02:45:00,1.51565,1.51585,1.51553,1.5158,559400002.0
2009-07-23 02:50:00,1.5157,1.51595,1.51565,1.51575,1445400002.0
2009-07-23 02:55:00,1.51575,1.516,1.51575,1.5159,1478599999.0
2009-07-23 03:00:00,1.5159,1.516,1.5157,1.51595,976800004.0
2009-07-23 03:05:00,1.51595,1.51605,1.5158,1.51585,545000000.0
2009-07-23 03:10:00,1.5159,1.516,1.51585,1.51585,996400003.0
2009-07-23 03:15:00,1.5158,1.51595,1.51575,1.5159,1192399999.0
2009-07-23 03:20:00,1.5158,1.51605,1.5158,1.51585,908199999.0
2009-07-23 03:25:00,1.5159,1.51605,1.5157,1.5158,1724400002.0
2009-07-23 03:30:00,1.51585,1.51625,1.5158,1.5162,1305599998.0
2009-07-23 03:35:00,1.5162,1.5162,1.516,1.5161,410000000.0
2009-07-23 03:40:00,1.51605,1.5161,1.51595,1.51595,233599999.0
2009-07-23 03:45:00,1.51605,1.5163,1.516,1.516,2196800002.0
2009-07-23 03:50:00,1.516,1.5161,1.51595,1.51605,826399998.0
2009-07-23 03:55:00,1.5161,1.51645,1.51605,1.5163,2437700001.0
2009-07-23 04:00:00,1.5163,1.51645,1.51615,1.51625,2766400007.0
2009-07-23 04:05:00,1.5163,1.5165,1.51625,1.51645,2141600014.0
2009-07-23 04:10:00,1.51645,1.5166,1.51625,1.51635,2044400002.0
2009-07-23 04:15:00,1.51645,1.51665,1.51635,1.5165,1799400004.0
2009-07-23 04:20:00,1.5165,1.5166,1.51625,1.51635,1666400004.0
2009-07-23 04:25:00,1.5163,1.51665,1.5163,1.51655,1499199994.0
2009-07-23 04:30:00,1.51655,1.51665,1.5165,1.51655,1190999998.0
2009-07-23 04:35:00,1.51655,1.51665,1.5165,1.5165,942800007.0
2009-07-23 04:40:00,1.5165,1.51655,1.51645,1.5165,630199995.0
2009-07-23 04:45:00,1.5165,1.5166,1.51635,1.5166,1240799996.0
2009-07-23 04:50:00,1.51655,1.5166,1.5164,1.51645,820600001.0
2009-07-23 04:55:00,1.5164,1.51665,1.51635,1.5165,834000001.0
2009-07-23 05:00:00,1.5165,1.51675,1.5165,1.51665,3500599998.0
2009-07-23 05:05:00,1.51665,1.51685,1.5165,1.51665,3895399998.0
2009-07-23 05:10:00,1.51665,1.5168,1.5164,1.51675,2328399999.0
2009-07-23 05:15:00,1.51675,1.51675,1.5164,1.5164,2871000002.0
2009-07-23 05:20:00,1.5164,1.5164,1.51625,1.5163,486999999.0
2009-07-23 05:25:00,1.51625,1.51665,1.5162,1.5162,2422280005.0
2009-07-23 05:30:00,1.5162,1.5163,1.5162,1.5162,1139760000.0
2009-07-23 05:35:00,1.5162,1.5166,1.5162,1.5164,1392999999.0
2009-07-23 05:40:00,1.51645,1.5166,1.5162,1.5164,1698799999.0
2009-07-23 05:45:00,1.5164,1.5167,1.51625,1.5166,491600000.0
2009-07-23 05:50:00,1.5166,1.51675,1.5163,1.51655,713200001.0
2009-07-23 05:55:00,1.51655,1.51675,1.51655,1.5167,2200999966.0
2009-07-23 06:00:00,1.5167,1.51685,1.5166,1.5167,4083000000.0
2009-07-23 06:05:00,1.5167,1.51685,1.5166,1.5168,3824000000.0
2009-07-23 06:10:00,1.5168,1.51685,1.51675,1.51675,4057600000.0
2009-07-23 06:15:00,1.51675,1.51685,1.51675,1.5168,4695400003.0
2009-07-23 06:20:00,1.5168,1.51695,1.51675,1.51695,2040200000.0
2009-07-23 06:25:00,1.51695,1.51695,1.51665,1.5167,371000000.0
2009-07-23 06:30:00,1.5167,1.5169,1.51665,1.5168,442399998.0
2009-07-23 06:35:00,1.5168,1.5168,1.51665,1.51675,829599998.0
2009-07-23 06:40:00,1.5168,1.5169,1.5167,1.5168,952000012.0
2009-07-23 06:45:00,1.51675,1.51685,1.5167,1.51675,221400000.0
2009-07-23 06:50:00,1.5167,1.5169,1.5166,1.5168,803600002.0
2009-07-23 06:55:00,1.5168,1.5169,1.5166,1.5167,541399997.0
2009-07-23 07:00:00,1.5167,1.51685,1.5164,1.51665,443599999.0
2009-07-23 07:05:00,1.51665,1.5167,1.5166,1.51665,129600000.0
2009-07-23 07:10:00,1.51665,1.5169,1.5166,1.5168,1037200000.0
2009-07-23 07:15:00,1.5168,1.51685,1.51655,1.51675,701000001.0
2009-07-23 07:20:00,1.51675,1.51685,1.51665,1.51675,451800001.0
2009-07-23 07:25:00,1.5167,1.51685,1.5166,1.51665,875799994.0
2009-07-23 07:30:00,1.51665,1.51695,1.51655,1.51675,772199998.0
2009-07-23 07:35:00,1.51675,1.5168,1.5164,1.5165,2743799981.0
2009-07-23 07:40:00,1.5165,1.5167,1.5165,1.51655,1696799991.0
2009-07-23 07:45:00,1.5165,1.51665,1.51645,1.5166,1426199980.0
2009-07-23 07:50:00,1.5166,1.51695,1.51655,1.5168,790400001.0
2009-07-23 07:55:00,1.5168,1.51685,1.51675,1.5168,432400001.0
2009-07-23 08:00:00,1.5168,1.5168,1.51555,1.5165,1432200002.0
2009-07-23 08:05:00,1.51655,1.51685,1.5164,1.51655,3053400006.0
2009-07-23 08:10:00,1.5166,1.51695,1.51655,1.51685,2197799998.0
2009-07-23 08:15:00,1.51685,1.51685,1.5165,1.5166,2245199997.0
2009-07-23 08:20:00,1.5166,1.51705,1.5166,1.5168,2298400004.0
2009-07-23 08:25:00,1.5168,1.51695,1.5166,1.51695,3855800008.0
2009-07-23 08:30:00,1.51695,1.517,1.5165,1.51655,4175000012.0
2009-07-23 08:35:00,1.51655,1.51665,1.51645,1.5165,3834399999.0
2009-07-23 08:40:00,1.5165,1.51675,1.51625,1.51635,2837600003.0
2009-07-23 08:45:00,1.51635,1.5167,1.5163,1.5166,1343200013.0
2009-07-23 08:50:00,1.5167,1.5171,1.51655,1.517,3002200000.0
2009-07-23 08:55:00,1.51705,1.5177,1.51685,1.5177,2525000005.0
2009-07-23 09:00:00,1.5177,1.5184,1.5176,1.51815,4976199988.0
2009-07-23 09:05:00,1.5182,1.5183,1.5179,1.5182,4862399997.0
2009-07-23 09:10:00,1.5182,1.5183,1.5179,1.518,4360800015.0
2009-07-23 09:15:00,1.518,1.5183,1.5178,1.518,5459800012.0
2009-07-23 09:20:00,1.51805,1.5183,1.5179,1.51805,5242100009.0
2009-07-23 09:25:00,1.5181,1.51825,1.51755,1.5178,4336000004.0
2009-07-23 09:30:00,1.51785,1.51855,1.51785,1.5185,4400100018.0
2009-07-23 09:35:00,1.5185,1.5189,1.5185,1.5188,3950600013.0
2009-07-23 09:40:00,1.51875,1.5188,1.51855,1.5187,2346600006.0
2009-07-23 09:45:00,1.51875,1.519,1.51865,1.51885,3616599995.0
2009-07-23 09:50:00,1.51885,1.5192,1.51865,1.51895,4898600011.0
2009-07-23 09:55:00,1.5189,1.519,1.51845,1.51845,3051000014.0
2009-07-23 10:00:00,1.51845,1.51875,1.51845,1.51865,3844399998.0
2009-07-23 10:05:00,1.5187,1.51915,1.51865,1.5191,6633899995.0
2009-07-23 10:10:00,1.5191,1.5193,1.51905,1.5193,2946000003.0
2009-07-23 10:15:00,1.5193,1.5197,1.51915,1.5192,2129199998.0
2009-07-23 10:20:00,1.51915,1.5194,1.51895,1.51895,3487600000.0
2009-07-23 10:25:00,1.51895,1.5193,1.51885,1.5189,4123800009.0
2009-07-23 10:30:00,1.51895,1.5194,1.51885,1.51935,4110299992.0
2009-07-23 10:35:00,1.5193,1.5194,1.51895,1.51905,3831100032.0
2009-07-23 10:40:00,1.5191,1.5196,1.519,1.5196,3285000011.0
2009-07-23 10:45:00,1.5196,1.51975,1.5193,1.51945,1685500001.0
2009-07-23 10:50:00,1.51945,1.5195,1.51905,1.5191,4185800017.0
2009-07-23 10:55:00,1.5191,1.5196,1.519,1.51945,3419800004.0
2009-07-23 11:00:00,1.51945,1.5196,1.51925,1.5194,3628200003.0
2009-07-23 11:05:00,1.51945,1.51965,1.51935,1.51965,3387999996.0
2009-07-23 11:10:00,1.51965,1.5197,1.51925,1.5193,2304199999.0
2009-07-23 11:15:00,1.5193,1.51965,1.51925,1.5195,4828199997.0
2009-07-23 11:20:00,1.51955,1.51955,1.5193,1.51945,2805599998.0
2009-07-23 11:25:00,1.51945,1.51965,1.51925,1.5194,2333600003.0
2009-07-23 11:30:00,1.5194,1.52,1.5194,1.5197,2812600002.0
2009-07-23 11:35:00,1.51965,1.5205,1.5196,1.51995,5240200011.0
2009-07-23 11:40:00,1.51995,1.52025,1.51985,1.5201,3961400001.0
2009-07-23 11:45:00,1.5201,1.52015,1.51955,1.51965,3894399997.0
2009-07-23 11:50:00,1.5197,1.5198,1.5195,1.5197,3096800004.0
2009-07-23 11:55:00,1.5197,1.5199,1.5194,1.5198,2578000010.0
2009-07-23 12:00:00,1.5198,1.51985,1.5196,1.51975,2563900001.0
2009-07-23 12:05:00,1.51975,1.52,1.5195,1.51975,2595899996.0
2009-07-23 12:10:00,1.51975,1.51985,1.5196,1.5198,1986199997.0
2009-07-23 12:15:00,1.5198,1.52,1.5197,1.51985,2490399999.0
2009-07-23 12:20:00,1.5199,1.52,1.5197,1.51975,1355800001.0
2009-07-23 12:25:00,1.51975,1.52,1.51975,1.5199,1503800001.0
2009-07-23 12:30:00,1.5199,1.5208,1.5199,1.52065,4331599998.0
2009-07-23 12:35:00,1.52065,1.52095,1.52055,1.5206,2806600004.0
2009-07-23 12:40:00,1.5206,1.5207,1.52035,1.5205,4042600011.0
2009-07-23 12:45:00,1.5205,1.5207,1.52035,1.5206,2435799999.0
2009-07-23 12:50:00,1.5206,1.52065,1.52035,1.5206,3012800007.0
2009-07-23 12:55:00,1.5206,1.5208,1.52055,1.52065,2601800005.0
2009-07-23 13:00:00,1.52065,1.52075,1.52055,1.5206,3454800000.0
2009-07-23 13:05:00,1.5206,1.5206,1.52015,1.52025,1883000001.0
2009-07-23 13:10:00,1.5203,1.52035,1.5201,1.5201,2024000001.0
2009-07-23 13:15:00,1.5201,1.52035,1.5199,1.5202,2697199999.0
2009-07-23 13:20:00,1.52015,1.52055,1.5199,1.51995,2838600009.0
2009-07-23 13:25:00,1.51995,1.52005,1.51995,1.52,1869200012.0
2009-07-23 13:30:00,1.52,1.52065,1.52,1.52055,1355200001.0
2009-07-23 13:35:00,1.52055,1.52065,1.5205,1.52055,1147600001.0
2009-07-23 13:40:00,1.52055,1.5207,1.51985,1.52025,3173899998.0
2009-07-23 13:45:00,1.5202,1.52025,1.51975,1.5199,2400599997.0
2009-07-23 13:50:00,1.5199,1.52005,1.5196,1.51965,2685879979.0
2009-07-23 13:55:00,1.51965,1.51985,1.5192,1.51975,1714380011.0
2009-07-23 14:00:00,1.5198,1.52025,1.51955,1.52015,3902200007.0
2009-07-23 14:05:00,1.52015,1.52045,1.51995,1.52005,4250400011.0
2009-07-23 14:10:00,1.52005,1.5204,1.52,1.52035,3659200006.0
2009-07-23 14:15:00,1.5204,1.5204,1.52,1.52015,1957999994.0
2009-07-23 14:20:00,1.52015,1.5207,1.52,1.5206,2528200008.0
2009-07-23 14:25:00,1.52065,1.52065,1.52015,1.52015,1458800001.0
2009-07-23 14:30:00,1.5201,1.5205,1.5199,1.52015,3401499989.0
2009-07-23 14:35:00,1.52015,1.52025,1.5197,1.5201,2186000004.0
2009-07-23 14:40:00,1.5201,1.52025,1.51875,1.5193,3076400004.0
2009-07-23 14:45:00,1.5193,1.5196,1.5191,1.51955,2185300002.0
2009-07-23 14:50:00,1.51955,1.5213,1.5194,1.5213,3091800001.0
2009-07-23 14:55:00,1.5213,1.52175,1.5212,1.52175,3466800012.0
2009-07-23 15:00:00,1.52175,1.5245,1.52155,1.52355,4523900009.0
2009-07-23 15:05:00,1.52355,1.52415,1.523,1.5232,5284400027.0
2009-07-23 15:10:00,1.52325,1.524,1.5231,1.524,4280600009.0
2009-07-23 15:15:00,1.524,1.52425,1.52375,1.52395,3654500000.0
2009-07-23 15:20:00,1.52395,1.524,1.52305,1.52315,2810200010.0
2009-07-23 15:25:00,1.5231,1.52355,1.523,1.52315,2729600006.0
2009-07-23 15:30:00,1.5232,1.5236,1.52295,1.5236,3327800007.0
2009-07-23 15:35:00,1.5235,1.52355,1.52295,1.52315,4787400006.0
2009-07-23 15:40:00,1.52315,1.52325,1.52255,1.5227,3349199996.0
2009-07-23 15:45:00,1.5227,1.5229,1.52235,1.5225,3445500007.0
2009-07-23 15:50:00,1.5225,1.52265,1.5221,1.52225,2347799995.0
2009-07-23 15:55:00,1.52225,1.52275,1.522,1.5225,3728400011.0
2009-07-23 16:00:00,1.52255,1.5233,1.522,1.5227,3054000008.0
2009-07-23 16:05:00,1.5227,1.52315,1.5227,1.52305,2524999996.0
2009-07-23 16:10:00,1.52305,1.524,1.52295,1.52355,4732200001.0
2009-07-23 16:15:00,1.52355,1.524,1.52235,1.5226,3903000004.0
2009-07-23 16:20:00,1.5226,1.52315,1.52215,1.52245,4241400007.0
2009-07-23 16:25:00,1.52245,1.5226,1.5222,1.5225,2054600000.0
2009-07-23 16:30:00,1.52245,1.5226,1.5223,1.5224,3315699997.0
2009-07-23 16:35:00,1.5224,1.5227,1.52205,1.52255,3549199994.0
2009-07-23 16:40:00,1.52255,1.5226,1.52205,1.5224,2590999999.0
2009-07-23 16:45:00,1.5224,1.52245,1.52175,1.52185,3152600010.0
2009-07-23 16:50:00,1.5218,1.52195,1.52145,1.52155,3818800004.0
2009-07-23 16:55:00,1.52155,1.52155,1.521,1.52135,4078600010.0
2009-07-23 17:00:00,1.52135,1.52265,1.52135,1.52255,4441399992.0
2009-07-23 17:05:00,1.5224,1.5226,1.5222,1.5224,3546200002.0
2009-07-23 17:10:00,1.52245,1.5231,1.52165,1.52165,3533599998.0
2009-07-23 17:15:00,1.52165,1.522,1.52005,1.52085,3669710001.0
2009-07-23 17:20:00,1.52085,1.52105,1.5202,1.5202,3008199999.0
2009-07-23 17:25:00,1.5202,1.5211,1.52005,1.5211,3008600016.0
2009-07-23 17:30:00,1.521,1.5212,1.5208,1.521,3942399991.0
2009-07-23 17:35:00,1.521,1.52125,1.521,1.5212,4056800000.0
2009-07-23 17:40:00,1.52115,1.5221,1.52095,1.52195,3676800008.0
2009-07-23 17:45:00,1.52195,1.52235,1.5218,1.5223,1894999999.0
2009-07-23 17:50:00,1.5223,1.5225,1.52165,1.52175,2945199997.0
2009-07-23 17:55:00,1.52175,1.5219,1.5216,1.5218,2500999996.0
2009-07-23 18:00:00,1.5219,1.5221,1.5218,1.52195,1505400002.0
2009-07-23 18:05:00,1.52195,1.5221,1.52135,1.5216,2379600007.0
2009-07-23 18:10:00,1.52155,1.52165,1.52085,1.52105,1408000001.0
2009-07-23 18:15:00,1.521,1.5214,1.52095,1.5212,2020400009.0
2009-07-23 18:20:00,1.5212,1.5212,1.5203,1.52075,2043399995.0
2009-07-23 18:25:00,1.52075,1.52105,1.5207,1.52085,1106799999.0
2009-07-23 18:30:00,1.52085,1.5212,1.5206,1.5212,1978600000.0
2009-07-23 18:35:00,1.5212,1.5213,1.5208,1.5211,1863000000.0
2009-07-23 18:40:00,1.5211,1.52165,1.5211,1.52165,2280400004.0
2009-07-23 18:45:00,1.52165,1.52175,1.5215,1.5215,3136200016.0
2009-07-23 18:50:00,1.5215,1.52175,1.52125,1.5214,2893000001.0
2009-07-23 18:55:00,1.5214,1.5217,1.521,1.52115,2076000013.0
2009-07-23 19:00:00,1.5212,1.52135,1.52115,1.5213,1362599994.0
2009-07-23 19:05:00,1.5213,1.52135,1.52095,1.52115,2091200000.0
2009-07-23 19:10:00,1.52115,1.5213,1.52095,1.5213,2538799989.0
2009-07-23 19:15:00,1.5213,1.5218,1.5211,1.5217,5658499998.0
2009-07-23 19:20:00,1.52165,1.52195,1.5216,1.5218,2703600000.0
2009-07-23 19:25:00,1.5218,1.52195,1.5216,1.52165,2308400001.0
2009-07-23 19:30:00,1.52165,1.5219,1.5216,1.52185,1989300006.0
2009-07-23 19:35:00,1.52185,1.52255,1.52185,1.522,3020599999.0
2009-07-23 19:40:00,1.52205,1.5234,1.52195,1.52295,4092700006.0
2009-07-23 19:45:00,1.523,1.5238,1.52285,1.5238,2864000005.0
2009-07-23 19:50:00,1.5238,1.52395,1.52345,1.5236,3865399995.0
2009-07-23 19:55:00,1.5236,1.5238,1.5234,1.5237,3111399998.0
2009-07-23 20:00:00,1.5237,1.5237,1.52265,1.523,2625270004.0
2009-07-23 20:05:00,1.52295,1.52305,1.5222,1.52275,2614699993.0
2009-07-23 20:10:00,1.52275,1.52335,1.52275,1.52305,1328800000.0
2009-07-23 20:15:00,1.523,1.52315,1.52255,1.52275,1349000000.0
2009-07-23 20:20:00,1.52275,1.52285,1.5225,1.52255,1123000001.0
2009-07-23 20:25:00,1.52255,1.5229,1.52255,1.5228,1077399997.0
2009-07-23 20:30:00,1.5229,1.5229,1.52275,1.5228,1674399995.0
2009-07-23 20:35:00,1.5228,1.52325,1.52275,1.52295,3337999998.0
2009-07-23 20:40:00,1.52295,1.5234,1.5227,1.5227,4376600003.0
2009-07-23 20:45:00,1.5227,1.5227,1.52225,1.5223,2085010009.0
2009-07-23 20:50:00,1.5223,1.5227,1.52225,1.52255,1750800000.0
2009-07-23 20:55:00,1.52255,1.5227,1.5222,1.52245,1981600006.0
2009-07-23 21:00:00,1.52245,1.52285,1.52245,1.52285,2183000022.0
2009-07-23 21:05:00,1.52281,1.52288,1.5225,1.52255,2049000008.0
2009-07-23 21:10:00,1.5225,1.5227,1.52245,1.5226,1932799997.0
2009-07-23 21:15:00,1.5226,1.52285,1.5225,1.5227,4331999995.0
2009-07-23 21:20:00,1.52265,1.52315,1.52262,1.52305,7045000009.0
2009-07-23 21:25:00,1.52305,1.52325,1.52295,1.523,1342199997.0
2009-07-23 21:30:00,1.523,1.52305,1.5226,1.5226,1721190001.0
2009-07-23 21:35:00,1.52265,1.5231,1.52265,1.523,1205599990.0
2009-07-23 21:40:00,1.523,1.52315,1.5229,1.52305,503400003.0
2009-07-23 21:45:00,1.5231,1.5231,1.52265,1.5227,2381400014.0
2009-07-23 21:50:00,1.52265,1.52275,1.52235,1.5227,1873339998.0
2009-07-23 21:55:00,1.52265,1.5227,1.52235,1.52265,2474210002.0
2009-07-23 22:00:00,1.5226,1.5228,1.5224,1.52275,1622800001.0
2009-07-23 22:05:00,1.5228,1.5228,1.5224,1.5227,2526400004.0
2009-07-23 22:10:00,1.5227,1.52315,1.5219,1.5219,4329160009.0
2009-07-23 22:15:00,1.5219,1.5224,1.52145,1.52175,2877639998.0
2009-07-23 22:20:00,1.52175,1.52185,1.5203,1.52115,3994000003.0
2009-07-23 22:25:00,1.52115,1.52175,1.5208,1.5209,1662900004.0
2009-07-23 22:30:00,1.52085,1.5213,1.5208,1.52095,1186740000.0
2009-07-23 22:35:00,1.52095,1.52115,1.5208,1.5209,1877960000.0
2009-07-23 22:40:00,1.5208,1.5212,1.52045,1.52055,2194380002.0
2009-07-23 22:45:00,1.5206,1.5212,1.52025,1.5205,2251330000.0
2009-07-23 22:50:00,1.5208,1.52135,1.5207,1.52085,2707200003.0
2009-07-23 22:55:00,1.521,1.5211,1.52035,1.52055,1196100000.0
2009-07-23 23:00:00,1.52055,1.5207,1.5205,1.5205,218490000.0
2009-07-23 23:05:00,1.5205,1.52155,1.52025,1.52105,711950000.0
2009-07-23 23:10:00,1.52105,1.5211,1.5208,1.52095,241740000.0
2009-07-23 23:15:00,1.5209,1.521,1.5208,1.5209,2108860000.0
2009-07-23 23:20:00,1.5209,1.52095,1.5208,1.5208,1980200000.0
2009-07-23 23:25:00,1.5208,1.52095,1.52035,1.52085,1097439997.0
2009-07-23 23:30:00,1.5208,1.52095,1.52055,1.52065,487700001.0
2009-07-23 23:35:00,1.52075,1.52095,1.52055,1.52075,1290900002.0
2009-07-23 23:40:00,1.52075,1.52085,1.5206,1.52065,414400000.0
2009-07-23 23:45:00,1.52065,1.52085,1.52055,1.52085,501490000.0
2009-07-23 23:50:00,1.52062,1.52125,1.52058,1.52075,2774400000.0
2009-07-23 23:55:00,1.52075,1.5209,1.52075,1.52085,339400000.0
2009-07-24 00:00:00,1.5209,1.52115,1.52075,1.52095,702199999.0
2009-07-24 00:05:00,1.52095,1.5211,1.52075,1.5209,1022999999.0
2009-07-24 00:10:00,1.52085,1.52125,1.52085,1.521,3058400001.0
2009-07-24 00:15:00,1.52112,1.52123,1.5207,1.5208,1508400002.0
2009-07-24 00:20:00,1.5208,1.5212,1.52055,1.52055,1287000000.0
2009-07-24 00:25:00,1.52055,1.52065,1.52055,1.5206,136500000.0
2009-07-24 00:30:00,1.5206,1.52065,1.52055,1.5206,256200000.0
2009-07-24 00:35:00,1.5206,1.5209,1.52055,1.5209,314910000.0
2009-07-24 00:40:00,1.52085,1.5209,1.5207,1.52085,384200001.0
2009-07-24 00:45:00,1.52095,1.5211,1.5207,1.5209,265000000.0
2009-07-24 00:50:00,1.52095,1.52105,1.52065,1.52075,805600006.0
2009-07-24 00:55:00,1.52075,1.52085,1.52055,1.5207,558000001.0
2009-07-24 01:00:00,1.52065,1.5207,1.52025,1.5205,547200000.0
2009-07-24 01:05:00,1.52055,1.5206,1.5203,1.5204,378000000.0
2009-07-24 01:10:00,1.52045,1.5205,1.52035,1.52045,357000001.0
2009-07-24 01:15:00,1.5204,1.52095,1.5204,1.5206,641400000.0
2009-07-24 01:20:00,1.5206,1.5207,1.5204,1.5204,646199998.0
2009-07-24 01:25:00,1.5204,1.52045,1.5203,1.52035,275200000.0
2009-07-24 01:30:00,1.52035,1.52075,1.52035,1.52065,1443000009.0
2009-07-24 01:35:00,1.52065,1.52085,1.5204,1.52049,673800007.0
2009-07-24 01:40:00,1.52085,1.5209,1.52075,1.5208,599599987.0
2009-07-24 01:45:00,1.52085,1.52085,1.5206,1.5206,581999994.0
2009-07-24 01:50:00,1.52065,1.52075,1.5205,1.52065,759000001.0
2009-07-24 01:55:00,1.52065,1.52075,1.52045,1.5205,438200000.0
2009-07-24 02:00:00,1.5205,1.5209,1.5204,1.52085,870800005.0
2009-07-24 02:05:00,1.52065,1.52075,1.5205,1.52065,924600001.0
2009-07-24 02:10:00,1.5207,1.52085,1.52055,1.52075,1179000003.0
2009-07-24 02:15:00,1.5207,1.52085,1.5204,1.52085,860800002.0
2009-07-24 02:20:00,1.5208,1.521,1.5207,1.52095,2376599980.0
2009-07-24 02:25:00,1.52085,1.52105,1.52065,1.5207,2229599969.0
2009-07-24 02:30:00,1.5207,1.5209,1.52065,1.52085,711800000.0
2009-07-24 02:35:00,1.52085,1.52085,1.52055,1.5206,1106999999.0
2009-07-24 02:40:00,1.5206,1.52075,1.52055,1.5206,527999999.0
2009-07-24 02:45:00,1.5206,1.5206,1.5204,1.52045,801000002.0
2009-07-24 02:50:00,1.52045,1.5209,1.5204,1.52055,1065799998.0
2009-07-24 02:55:00,1.5206,1.52095,1.52055,1.52085,1717599999.0
2009-07-24 03:00:00,1.52085,1.5209,1.5205,1.52055,2134200004.0
2009-07-24 03:05:00,1.52055,1.52075,1.5202,1.5204,1801599991.0
2009-07-24 03:10:00,1.52045,1.5205,1.5202,1.52035,926800001.0
2009-07-24 03:15:00,1.5204,1.52045,1.52015,1.52025,1675800002.0
2009-07-24 03:20:00,1.52025,1.5207,1.52015,1.5206,1542199995.0
2009-07-24 03:25:00,1.5206,1.5207,1.5203,1.52045,1661399988.0
2009-07-24 03:30:00,1.52045,1.52065,1.5203,1.52035,1457199997.0
2009-07-24 03:35:00,1.52035,1.5205,1.5203,1.5203,1730800003.0
2009-07-24 03:40:00,1.5203,1.5204,1.5202,1.5203,1543200002.0
2009-07-24 03:45:00,1.5203,1.5208,1.5203,1.52045,1067200006.0
2009-07-24 03:50:00,1.52045,1.5207,1.52035,1.5204,1599799990.0
2009-07-24 03:55:00,1.5204,1.52075,1.5203,1.5205,1430599997.0
2009-07-24 04:00:00,1.5205,1.52075,1.5205,1.5207,1983199989.0
2009-07-24 04:05:00,1.5207,1.52075,1.5205,1.52065,4976999981.0
2009-07-24 04:10:00,1.52065,1.52075,1.52035,1.5207,6552999914.0
2009-07-24 04:15:00,1.5207,1.521,1.5206,1.52075,2901600010.0
2009-07-24 04:20:00,1.5208,1.5211,1.52075,1.52085,2728399997.0
2009-07-24 04:25:00,1.5208,1.5209,1.5207,1.52085,1612399994.0
2009-07-24 04:30:00,1.52085,1.5209,1.5204,1.5206,1898819977.0
2009-07-24 04:35:00,1.5206,1.5208,1.5204,1.52055,2182219997.0
2009-07-24 04:40:00,1.52055,1.5208,1.52055,1.52065,1542200001.0
2009-07-24 04:45:00,1.5206,1.5208,1.52055,1.5206,1415000002.0
2009-07-24 04:50:00,1.5206,1.5208,1.5204,1.5204,1225839998.0
2009-07-24 04:55:00,1.5204,1.52045,1.5204,1.5204,557700000.0
2009-07-24 05:00:00,1.5204,1.52055,1.5204,1.5205,2897750000.0
2009-07-24 05:05:00,1.5205,1.52065,1.52045,1.52045,1811399982.0
2009-07-24 05:10:00,1.52045,1.52065,1.5204,1.52065,1211900000.0
2009-07-24 05:15:00,1.52065,1.5208,1.5204,1.5204,1627489981.0
2009-07-24 05:20:00,1.5204,1.5206,1.5204,1.5205,1051999997.0
2009-07-24 05:25:00,1.5205,1.5208,1.5204,1.52055,1231989997.0
2009-07-24 05:30:00,1.52055,1.52085,1.5205,1.52065,563000000.0
2009-07-24 05:35:00,1.52065,1.521,1.52065,1.5207,1121600005.0
2009-07-24 05:40:00,1.5207,1.5209,1.5205,1.5207,948599999.0
2009-07-24 05:45:00,1.5207,1.52095,1.5207,1.5208,1444400009.0
2009-07-24 05:50:00,1.52085,1.521,1.52065,1.52085,2002399999.0
2009-07-24 05:55:00,1.52085,1.52095,1.52075,1.5208,2310999992.0
2009-07-24 06:00:00,1.52085,1.52115,1.5208,1.52115,1923599991.0
2009-07-24 06:05:00,1.5211,1.5215,1.521,1.5212,3776399967.0
2009-07-24 06:10:00,1.52125,1.5214,1.52095,1.5214,851199993.0
2009-07-24 06:15:00,1.52145,1.5216,1.52125,1.52125,3011300000.0
2009-07-24 06:20:00,1.52125,1.5214,1.521,1.5214,1059800001.0
2009-07-24 06:25:00,1.5214,1.52145,1.52095,1.52145,586200000.0
2009-07-24 06:30:00,1.5214,1.52145,1.52105,1.52115,641640002.0
2009-07-24 06:35:00,1.5212,1.52125,1.52115,1.52115,233799999.0
2009-07-24 06:40:00,1.5212,1.52125,1.52115,1.5212,633399997.0
2009-07-24 06:45:00,1.5212,1.5212,1.52085,1.52105,1391000002.0
2009-07-24 06:50:00,1.52105,1.5211,1.5207,1.52095,891400008.0
2009-07-24 06:55:00,1.52095,1.5212,1.52095,1.52105,936000000.0
2009-07-24 07:00:00,1.52105,1.5211,1.52085,1.5209,689400002.0
2009-07-24 07:05:00,1.5209,1.52105,1.5208,1.521,254599999.0
2009-07-24 07:10:00,1.521,1.5211,1.5209,1.52105,192900000.0
2009-07-24 07:15:00,1.52105,1.52145,1.52105,1.5214,344000000.0
2009-07-24 07:20:00,1.5213,1.5215,1.5209,1.5211,722699999.0
2009-07-24 07:25:00,1.52125,1.5216,1.5211,1.52145,1228799998.0
2009-07-24 07:30:00,1.5214,1.5216,1.5212,1.5213,2257999992.0
2009-07-24 07:35:00,1.5213,1.52165,1.521,1.52165,1720799996.0
2009-07-24 07:40:00,1.5216,1.5218,1.52135,1.52145,1845600001.0
2009-07-24 07:45:00,1.52145,1.5215,1.5212,1.52125,1257599996.0
2009-07-24 07:50:00,1.52125,1.5214,1.52035,1.52055,1808109994.0
2009-07-24 07:55:00,1.52045,1.52055,1.51995,1.52015,1239620000.0
2009-07-24 08:00:00,1.52015,1.5212,1.52015,1.5212,4091800007.0
2009-07-24 08:05:00,1.5212,1.52145,1.52065,1.5214,5932200000.0
2009-07-24 08:10:00,1.5214,1.52145,1.52115,1.5213,2810400003.0
2009-07-24 08:15:00,1.5213,1.5214,1.52075,1.521,3135200014.0
2009-07-24 08:20:00,1.521,1.52115,1.5208,1.52105,3565200009.0
2009-07-24 08:25:00,1.521,1.5214,1.521,1.5213,3087000013.0
2009-07-24 08:30:00,1.52125,1.52145,1.5212,1.52125,4015400000.0
2009-07-24 08:35:00,1.52125,1.52165,1.52125,1.5214,4781400028.0
2009-07-24 08:40:00,1.5214,1.52185,1.52135,1.5218,4987100005.0
2009-07-24 08:45:00,1.52175,1.5219,1.5217,1.5219,3306800015.0
2009-07-24 08:50:00,1.5219,1.5221,1.5218,1.5218,3761400032.0
2009-07-24 08:55:00,1.52185,1.5225,1.52175,1.52205,3444500013.0
2009-07-24 09:00:00,1.52205,1.52285,1.52185,1.52285,3918000006.0
2009-07-24 09:05:00,1.5228,1.52295,1.52245,1.52255,2428800002.0
2009-07-24 09:10:00,1.52255,1.523,1.52255,1.52285,2771999998.0
2009-07-24 09:15:00,1.52285,1.52345,1.5227,1.52315,2952799997.0
2009-07-24 09:20:00,1.52315,1.5235,1.52315,1.5233,3481599992.0
2009-07-24 09:25:00,1.5233,1.5237,1.52315,1.5236,2863000001.0
2009-07-24 09:30:00,1.5236,1.5239,1.5234,1.5238,3941200001.0
2009-07-24 09:35:00,1.52385,1.52395,1.5236,1.52385,2692800004.0
2009-07-24 09:40:00,1.52385,1.52415,1.5236,1.52405,3257600009.0
2009-07-24 09:45:00,1.52405,1.5242,1.5239,1.52405,2088999997.0
2009-07-24 09:50:00,1.5241,1.5242,1.52395,1.52395,2196799999.0
2009-07-24 09:55:00,1.52395,1.52425,1.52395,1.52415,2595899997.0
2009-07-24 10:00:00,1.52415,1.5244,1.5239,1.5242,3593800013.0
2009-07-24 10:05:00,1.52425,1.52425,1.524,1.5241,4839999986.0
2009-07-24 10:10:00,1.52415,1.5245,1.52395,1.5245,3451799999.0
2009-07-24 10:15:00,1.5245,1.52455,1.5243,1.5244,1455000003.0
2009-07-24 10:20:00,1.52435,1.5245,1.5243,1.5244,1585000000.0
2009-07-24 10:25:00,1.52435,1.52455,1.52425,1.52435,2570000004.0
2009-07-24 10:30:00,1.52435,1.52455,1.52385,1.5239,3372799995.0
2009-07-24 10:35:00,1.5239,1.524,1.5228,1.52295,3102300005.0
2009-07-24 10:40:00,1.52295,1.52305,1.52245,1.5226,2709610000.0
2009-07-24 10:45:00,1.52265,1.52295,1.5224,1.5227,2217299998.0
2009-07-24 10:50:00,1.52265,1.52285,1.5223,1.5223,1670600003.0
2009-07-24 10:55:00,1.5223,1.5228,1.5223,1.5226,4336200005.0
2009-07-24 11:00:00,1.5226,1.52265,1.522,1.5223,3933800000.0
2009-07-24 11:05:00,1.5223,1.52275,1.52215,1.5225,3028200009.0
2009-07-24 11:10:00,1.5225,1.52275,1.52245,1.52255,3580199998.0
2009-07-24 11:15:00,1.5226,1.52265,1.5224,1.52245,1801700002.0
2009-07-24 11:20:00,1.5225,1.52255,1.5223,1.5223,3190799969.0
2009-07-24 11:25:00,1.52235,1.52245,1.52175,1.522,3459400017.0
2009-07-24 11:30:00,1.5221,1.5221,1.5218,1.5219,1018799998.0
2009-07-24 11:35:00,1.52195,1.5223,1.5219,1.5222,1509000007.0
2009-07-24 11:40:00,1.5222,1.5223,1.522,1.52225,1223200005.0
2009-07-24 11:45:00,1.52225,1.52245,1.5222,1.52235,1879600005.0
2009-07-24 11:50:00,1.52235,1.5224,1.52225,1.5224,4816599996.0
2009-07-24 11:55:00,1.5224,1.52245,1.5222,1.52225,1582799998.0
2009-07-24 12:00:00,1.5222,1.5224,1.5222,1.5222,1794199999.0
2009-07-24 12:05:00,1.5222,1.5224,1.52135,1.52135,2929099991.0
2009-07-24 12:10:00,1.52135,1.52135,1.51965,1.52025,3261800008.0
2009-07-24 12:15:00,1.5202,1.52115,1.5201,1.52105,4446599982.0
2009-07-24 12:20:00,1.5211,1.5211,1.52055,1.5208,4009800014.0
2009-07-24 12:25:00,1.5208,1.5213,1.52075,1.5212,3154800010.0
2009-07-24 12:30:00,1.5212,1.5213,1.5211,1.52125,852600004.0
2009-07-24 12:35:00,1.52125,1.52145,1.5211,1.5213,673200003.0
2009-07-24 12:40:00,1.52135,1.5215,1.52125,1.5214,977000001.0
2009-07-24 12:45:00,1.5214,1.52155,1.52125,1.52135,2771200010.0
2009-07-24 12:50:00,1.52135,1.5214,1.52075,1.5208,2142599986.0
2009-07-24 12:55:00,1.5209,1.5213,1.52075,1.5213,2775600007.0
2009-07-24 13:00:00,1.5212,1.5216,1.52115,1.5214,3483200006.0
2009-07-24 13:05:00,1.52135,1.5218,1.5213,1.5217,3028800013.0
2009-07-24 13:10:00,1.5217,1.5217,1.5212,1.52165,2675600007.0
2009-07-24 13:15:00,1.5217,1.5218,1.52145,1.52145,3250200009.0
2009-07-24 13:20:00,1.5215,1.5218,1.52115,1.52165,4506000000.0
2009-07-24 13:25:00,1.52165,1.5218,1.5215,1.5217,1913999998.0
2009-07-24 13:30:00,1.5217,1.52175,1.5214,1.5216,2008000004.0
2009-07-24 13:35:00,1.5216,1.5218,1.5216,1.52175,1022000000.0
2009-07-24 13:40:00,1.52175,1.52185,1.5214,1.52145,1334599998.0
2009-07-24 13:45:00,1.52145,1.52175,1.5212,1.52125,1318000003.0
2009-07-24 13:50:00,1.5213,1.5217,1.5211,1.5217,2903400003.0
2009-07-24 13:55:00,1.5217,1.52185,1.52145,1.52155,2625200006.0
2009-07-24 14:00:00,1.52155,1.5218,1.5215,1.5217,3800400000.0
2009-07-24 14:05:00,1.5217,1.52185,1.52145,1.52165,3561400007.0
2009-07-24 14:10:00,1.52165,1.5218,1.5215,1.52175,3828800007.0
2009-07-24 14:15:00,1.52175,1.522,1.52155,1.5217,5895200004.0
2009-07-24 14:20:00,1.5217,1.5222,1.5213,1.52165,5423300013.0
2009-07-24 14:25:00,1.52165,1.5217,1.52135,1.5215,3219599993.0
2009-07-24 14:30:00,1.5215,1.52225,1.52135,1.5216,4899600002.0
2009-07-24 14:35:00,1.52155,1.52185,1.5215,1.5216,2536200006.0
2009-07-24 14:40:00,1.5216,1.5217,1.5213,1.52135,2936799979.0
2009-07-24 14:45:00,1.52135,1.5214,1.52125,1.5213,3426400008.0
2009-07-24 14:50:00,1.5213,1.52145,1.52095,1.52145,1461200006.0
2009-07-24 14:55:00,1.5215,1.5215,1.52095,1.5212,2778799994.0
2009-07-24 15:00:00,1.52125,1.5214,1.521,1.52135,1982599998.0
2009-07-24 15:05:00,1.52135,1.5218,1.5213,1.52165,3393200001.0
2009-07-24 15:10:00,1.52165,1.5219,1.52135,1.52135,2226599987.0
2009-07-24 15:15:00,1.52135,1.52145,1.52125,1.5214,1612000001.0
2009-07-24 15:20:00,1.5214,1.5215,1.5212,1.5212,3034600000.0
2009-07-24 15:25:00,1.5212,1.52125,1.5209,1.5211,2875499997.0
2009-07-24 15:30:00,1.52115,1.52125,1.5209,1.5211,4940600033.0
2009-07-24 15:35:00,1.52105,1.5213,1.52095,1.5211,4450399998.0
2009-07-24 15:40:00,1.5211,1.5212,1.5209,1.52095,4135600010.0
2009-07-24 15:45:00,1.52095,1.52135,1.52095,1.5212,2723399998.0
2009-07-24 15:50:00,1.52115,1.5218,1.52115,1.5213,4027400010.0
2009-07-24 15:55:00,1.5213,1.52155,1.5213,1.52135,3963600014.0
2009-07-24 16:00:00,1.5214,1.52155,1.5213,1.5213,2519799997.0
2009-07-24 16:05:00,1.5213,1.52155,1.5213,1.5215,2479999998.0
2009-07-24 16:10:00,1.5215,1.5218,1.5214,1.5215,3587199998.0
2009-07-24 16:15:00,1.52155,1.52205,1.52135,1.5219,2866799997.0
2009-07-24 16:20:00,1.52185,1.52205,1.5216,1.52185,2488999996.0
2009-07-24 16:25:00,1.52185,1.52205,1.5216,1.52185,3198599997.0
2009-07-24 16:30:00,1.52185,1.5221,1.5218,1.52205,3551799997.0
2009-07-24 16:35:00,1.52205,1.52225,1.52195,1.52205,3768399988.0
2009-07-24 16:40:00,1.52205,1.5224,1.52195,1.5222,4249799990.0
2009-07-24 16:45:00,1.5222,1.52245,1.5221,1.5222,4298600008.0
2009-07-24 16:50:00,1.5222,1.52225,1.52195,1.52215,2062199984.0
2009-07-24 16:55:00,1.5221,1.5226,1.522,1.5224,3459600000.0
2009-07-24 17:00:00,1.5224,1.52245,1.52215,1.5223,4132200010.0
2009-07-24 17:05:00,1.5223,1.5224,1.52215,1.5222,2021400007.0
2009-07-24 17:10:00,1.5222,1.5224,1.52215,1.5223,2784400004.0
2009-07-24 17:15:00,1.5223,1.5225,1.5222,1.52235,2982999994.0
2009-07-24 17:20:00,1.52235,1.5224,1.52215,1.52215,5353599974.0
2009-07-24 17:25:00,1.5222,1.5223,1.522,1.5221,4164799973.0
2009-07-24 17:30:00,1.5221,1.52215,1.52205,1.52205,2293200002.0
2009-07-24 17:35:00,1.52205,1.5221,1.52195,1.522,2304200007.0
2009-07-24 17:40:00,1.522,1.5222,1.52195,1.522,2007400004.0
2009-07-24 17:45:00,1.522,1.52215,1.52135,1.5216,3237800011.0
2009-07-24 17:50:00,1.5216,1.52175,1.52105,1.5212,3404800028.0
2009-07-24 17:55:00,1.5212,1.52135,1.5211,1.52115,1036599998.0
2009-07-24 18:00:00,1.52115,1.5212,1.52065,1.5207,2431199995.0
2009-07-24 18:05:00,1.5207,1.5208,1.5206,1.52065,1794400008.0
2009-07-24 18:10:00,1.52065,1.52075,1.5205,1.52065,1145600012.0
2009-07-24 18:15:00,1.5207,1.52075,1.52065,1.52065,1102800000.0
2009-07-24 18:20:00,1.52065,1.52085,1.52065,1.52075,1062600000.0
2009-07-24 18:25:00,1.5208,1.52085,1.5206,1.5206,662700001.0
2009-07-24 18:30:00,1.5206,1.5208,1.5204,1.52065,924199998.0
2009-07-24 18:35:00,1.52065,1.52085,1.52065,1.52085,657999999.0
2009-07-24 18:40:00,1.52085,1.52105,1.5208,1.52105,1497399981.0
2009-07-24 18:45:00,1.52105,1.52155,1.5209,1.52155,937000000.0
2009-07-24 18:50:00,1.52155,1.5216,1.52115,1.52125,1003600000.0
2009-07-24 18:55:00,1.52125,1.52155,1.5211,1.5214,1051600000.0
2009-07-24 19:00:00,1.5214,1.52195,1.5213,1.52175,1791000001.0
2009-07-24 19:05:00,1.5217,1.5219,1.52165,1.5218,1796799992.0
2009-07-24 19:10:00,1.5218,1.5218,1.5211,1.5212,1687800000.0
2009-07-24 19:15:00,1.5212,1.52145,1.5211,1.5211,1967000018.0
2009-07-24 19:20:00,1.5211,1.5214,1.52105,1.52125,2498400012.0
2009-07-24 19:25:00,1.52125,1.5216,1.5212,1.5214,847800001.0
2009-07-24 19:30:00,1.5215,1.52175,1.52135,1.52155,2638600006.0
2009-07-24 19:35:00,1.5216,1.5218,1.5215,1.52175,2511399999.0
2009-07-24 19:40:00,1.52175,1.5218,1.52145,1.5216,1981600000.0
2009-07-24 19:45:00,1.52155,1.52175,1.52145,1.5217,1632200001.0
2009-07-24 19:50:00,1.5217,1.52175,1.52145,1.52175,2264199999.0
2009-07-24 19:55:00,1.52175,1.52175,1.52145,1.5216,1058800000.0
2009-07-24 20:00:00,1.52155,1.5216,1.52115,1.52135,1435999999.0
2009-07-24 20:05:00,1.52125,1.52155,1.5206,1.521,2222399990.0
2009-07-24 20:10:00,1.521,1.52145,1.521,1.5214,716400000.0
2009-07-24 20:15:00,1.52135,1.5215,1.521,1.52105,1632799996.0
2009-07-24 20:20:00,1.52105,1.52105,1.5205,1.5205,1795199995.0
2009-07-24 20:25:00,1.5205,1.5209,1.5203,1.52085,1528659994.0
2009-07-24 20:30:00,1.52085,1.52095,1.52065,1.5207,1155999998.0
2009-07-24 20:35:00,1.5207,1.52095,1.52055,1.52065,1526200004.0
2009-07-24 20:40:00,1.52065,1.52095,1.5206,1.5208,561600000.0
2009-07-24 20:45:00,1.5208,1.521,1.5207,1.52075,1211599997.0
2009-07-24 20:50:00,1.52075,1.52095,1.52075,1.5208,1543999993.0
2009-07-24 20:55:00,1.5208,1.5209,1.5207,1.52075,1841999987.0
2009-07-24 21:00:00,1.52075,1.52155,1.52075,1.5214,3540999997.0
2009-07-24 21:05:00,1.5214,1.5223,1.5214,1.52225,2666399990.0
2009-07-24 21:10:00,1.52215,1.5223,1.522,1.52205,446400000.0
2009-07-24 21:15:00,1.52205,1.5226,1.52205,1.52225,1949199983.0
2009-07-24 21:20:00,1.52225,1.52235,1.52205,1.52225,1598599997.0
2009-07-24 21:25:00,1.5223,1.52235,1.52215,1.5223,2265999996.0
2009-07-24 21:30:00,1.52225,1.5224,1.5222,1.52235,1183200002.0
2009-07-24 21:35:00,1.52235,1.5227,1.5223,1.5226,1780800005.0
2009-07-24 21:40:00,1.5226,1.5226,1.52225,1.5223,1158799995.0
2009-07-24 21:45:00,1.5223,1.52235,1.5222,1.5223,1342400001.0
2009-07-24 21:50:00,1.5223,1.5224,1.5221,1.5223,1629600002.0
2009-07-24 21:55:00,1.5223,1.5227,1.52205,1.52245,1587320001.0
2009-07-24 22:00:00,1.5224,1.52305,1.52235,1.5228,942199999.0
2009-07-24 22:05:00,1.52285,1.523,1.52265,1.52275,766600001.0
2009-07-24 22:10:00,1.52275,1.523,1.5227,1.52295,692200000.0
2009-07-24 22:15:00,1.52295,1.5233,1.52285,1.523,544000002.0
2009-07-24 22:20:00,1.523,1.5232,1.52295,1.5232,638800000.0
2009-07-24 22:25:00,1.52315,1.5232,1.52305,1.52305,501400003.0
2009-07-24 22:30:00,1.52305,1.52315,1.52265,1.52265,489520000.0
2009-07-24 22:35:00,1.52265,1.5227,1.52265,1.52265,459000000.0
2009-07-24 22:40:00,1.52265,1.52275,1.52265,1.5227,1841800000.0
2009-07-24 22:45:00,1.5227,1.5227,1.52265,1.52265,330960000.0
2009-07-24 22:50:00,1.52265,1.52265,1.5215,1.5219,426300000.0
2009-07-24 22:55:00,1.52195,1.5228,1.5218,1.52235,644800000.0
2009-07-26 23:00:00,1.52177,1.52216,1.52101,1.52163,1091400001.0
2009-07-26 23:05:00,1.52172,1.52188,1.521,1.52104,1288000004.0
2009-07-26 23:10:00,1.5217,1.5219,1.52145,1.52165,291000000.0
2009-07-26 23:15:00,1.5216,1.52175,1.52077,1.5208,1922599989.0
2009-07-26 23:20:00,1.5217,1.52188,1.5214,1.52165,1172199999.0
2009-07-26 23:25:00,1.52165,1.5217,1.52165,1.5217,16800000.0
2009-07-26 23:30:00,1.52165,1.5219,1.52124,1.52185,110400000.0
2009-07-26 23:35:00,1.52163,1.52201,1.52089,1.5219,619200000.0
2009-07-26 23:40:00,1.52185,1.52205,1.52165,1.52185,80400000.0
2009-07-26 23:45:00,1.5218,1.5219,1.52149,1.52185,1001999996.0
2009-07-26 23:50:00,1.5218,1.5221,1.52175,1.5219,1249800008.0
2009-07-26 23:55:00,1.52185,1.5221,1.5216,1.522,66000000.0
2009-07-27 00:00:00,1.52185,1.52205,1.5216,1.52205,160000000.0
2009-07-27 00:05:00,1.52205,1.5222,1.5214,1.52205,800000000.0
2009-07-27 00:10:00,1.5221,1.5221,1.5219,1.522,168800000.0
2009-07-27 00:15:00,1.52205,1.52215,1.52182,1.52205,843400004.0
2009-07-27 00:20:00,1.52167,1.5224,1.52167,1.52215,604999998.0
2009-07-27 00:25:00,1.5222,1.5222,1.52195,1.52205,96800000.0
2009-07-27 00:30:00,1.52205,1.5222,1.5219,1.5219,166400000.0
2009-07-27 00:35:00,1.5219,1.5224,1.5219,1.5221,264800000.0
2009-07-27 00:40:00,1.52215,1.5224,1.52185,1.5222,448800000.0
2009-07-27 00:45:00,1.5222,1.5225,1.5218,1.5225,328000000.0
2009-07-27 00:50:00,1.52245,1.52255,1.52215,1.52235,317200000.0
2009-07-27 00:55:00,1.5224,1.5226,1.5221,1.5225,1000799997.0
2009-07-27 01:00:00,1.52245,1.5226,1.52205,1.52245,556800000.0
2009-07-27 01:05:00,1.52235,1.52265,1.52215,1.52215,154599999.0
2009-07-27 01:10:00,1.52215,1.5229,1.52215,1.5224,605800000.0
2009-07-27 01:15:00,1.5224,1.52255,1.5224,1.52255,686380000.0
2009-07-27 01:20:00,1.52255,1.5227,1.52245,1.52265,168400000.0
2009-07-27 01:25:00,1.52233,1.52275,1.52233,1.5227,388669999.0
2009-07-27 01:30:00,1.5227,1.523,1.5227,1.52275,229600000.0
2009-07-27 01:35:00,1.52262,1.52305,1.52245,1.52295,463400000.0
2009-07-27 01:40:00,1.52295,1.52295,1.52255,1.52255,2423830000.0
2009-07-27 01:45:00,1.52255,1.52275,1.52255,1.5226,1494160000.0
2009-07-27 01:50:00,1.52255,1.5228,1.52255,1.5227,1042890001.0
2009-07-27 01:55:00,1.5226,1.52285,1.52223,1.52255,409889997.0
2009-07-27 02:00:00,1.52255,1.52255,1.5221,1.5222,3146030001.0
2009-07-27 02:05:00,1.5222,1.5222,1.5219,1.5219,1515340000.0
2009-07-27 02:10:00,1.5219,1.5221,1.5219,1.5219,890500000.0
2009-07-27 02:15:00,1.5219,1.5227,1.5219,1.5225,935809998.0
2009-07-27 02:20:00,1.5225,1.52265,1.5224,1.5225,528399999.0
2009-07-27 02:25:00,1.52255,1.5226,1.5224,1.5226,519199998.0
2009-07-27 02:30:00,1.5226,1.52265,1.52235,1.52245,550399999.0
2009-07-27 02:35:00,1.5225,1.52275,1.52245,1.5225,663600001.0
2009-07-27 02:40:00,1.5225,1.52265,1.52235,1.5226,1130400002.0
2009-07-27 02:45:00,1.5226,1.5227,1.52235,1.5226,868400000.0
2009-07-27 02:50:00,1.5226,1.52275,1.52245,1.52245,618800000.0
2009-07-27 02:55:00,1.52245,1.5227,1.52245,1.5227,417200000.0
2009-07-27 03:00:00,1.52265,1.52285,1.5225,1.52255,733200000.0
2009-07-27 03:05:00,1.52255,1.52285,1.52255,1.52265,3589600000.0
2009-07-27 03:10:00,1.52265,1.5228,1.5225,1.52265,1726400000.0
2009-07-27 03:15:00,1.52265,1.5228,1.5226,1.5226,548000000.0
2009-07-27 03:20:00,1.52265,1.52285,1.5226,1.52275,726600000.0
2009-07-27 03:25:00,1.52275,1.52285,1.5227,1.5227,185400000.0
2009-07-27 03:30:00,1.5227,1.5229,1.5227,1.52275,2560600000.0
2009-07-27 03:35:00,1.5228,1.5229,1.52265,1.5228,1398200000.0
2009-07-27 03:40:00,1.5228,1.52315,1.5228,1.52295,2057200001.0
2009-07-27 03:45:00,1.52295,1.5232,1.52295,1.52295,571000000.0
2009-07-27 03:50:00,1.52295,1.5231,1.5228,1.52285,723200000.0
2009-07-27 03:55:00,1.52285,1.523,1.52285,1.5229,1173399989.0
2009-07-27 04:00:00,1.5229,1.52315,1.5228,1.52305,1678999996.0
2009-07-27 04:05:00,1.52305,1.5231,1.5229,1.52305,673000000.0
2009-07-27 04:10:00,1.523,1.5231,1.52285,1.52285,429800001.0
2009-07-27 04:15:00,1.5229,1.52315,1.52285,1.52295,561600000.0
2009-07-27 04:20:00,1.52295,1.52295,1.5228,1.5229,391800007.0
2009-07-27 04:25:00,1.52285,1.5231,1.52285,1.523,434000000.0
2009-07-27 04:30:00,1.523,1.5232,1.52295,1.5231,1249199998.0
2009-07-27 04:35:00,1.5231,1.5232,1.5229,1.523,1581199982.0
2009-07-27 04:40:00,1.523,1.5231,1.5229,1.52295,972000000.0
2009-07-27 04:45:00,1.523,1.523,1.5229,1.523,728799996.0
2009-07-27 04:50:00,1.52295,1.523,1.52285,1.52295,292999999.0
2009-07-27 04:55:00,1.52295,1.5232,1.52285,1.5229,878899999.0
2009-07-27 05:00:00,1.5229,1.52305,1.5229,1.523,848200004.0
2009-07-27 05:05:00,1.52295,1.52315,1.5229,1.5229,494400000.0
2009-07-27 05:10:00,1.52295,1.5231,1.5229,1.52305,464200000.0
2009-07-27 05:15:00,1.5231,1.5231,1.52275,1.5228,960600004.0
2009-07-27 05:20:00,1.5228,1.523,1.52275,1.52285,1462600000.0
2009-07-27 05:25:00,1.52285,1.52305,1.52275,1.5229,1906400004.0
2009-07-27 05:30:00,1.5229,1.523,1.5228,1.523,1445999998.0
2009-07-27 05:35:00,1.52295,1.523,1.52285,1.523,1018799997.0
2009-07-27 05:40:00,1.523,1.52325,1.52285,1.52305,2436599996.0
2009-07-27 05:45:00,1.52315,1.5232,1.52285,1.523,1897400001.0
2009-07-27 05:50:00,1.523,1.52315,1.52295,1.52305,1204599998.0
2009-07-27 05:55:00,1.52305,1.52315,1.52295,1.52305,458200001.0
2009-07-27 06:00:00,1.52305,1.5232,1.523,1.523,2013600004.0
2009-07-27 06:05:00,1.523,1.52305,1.52285,1.52295,783799996.0
2009-07-27 06:10:00,1.52295,1.52305,1.52285,1.52295,1562200000.0
2009-07-27 06:15:00,1.52295,1.52335,1.5229,1.52325,1535399996.0
2009-07-27 06:20:00,1.52325,1.5234,1.5231,1.52315,1115599997.0
2009-07-27 06:25:00,1.5232,1.5232,1.523,1.52315,1048999994.0
2009-07-27 06:30:00,1.52315,1.5232,1.52305,1.5232,758999999.0
2009-07-27 06:35:00,1.5232,1.5232,1.523,1.52305,527200000.0
2009-07-27 06:40:00,1.52305,1.5232,1.52295,1.52305,981400000.0
2009-07-27 06:45:00,1.52305,1.5231,1.52295,1.52305,1293000000.0
2009-07-27 06:50:00,1.52305,1.52325,1.52285,1.52305,1058000000.0
2009-07-27 06:55:00,1.52305,1.5232,1.523,1.5232,2348399996.0
2009-07-27 07:00:00,1.5232,1.52325,1.52305,1.52305,3218799980.0
2009-07-27 07:05:00,1.52305,1.52315,1.52295,1.52305,1592200000.0
2009-07-27 07:10:00,1.52305,1.5233,1.523,1.52315,1639599999.0
2009-07-27 07:15:00,1.5232,1.5234,1.5231,1.52325,1233599992.0
2009-07-27 07:20:00,1.52325,1.52335,1.5231,1.52315,1121400004.0
2009-07-27 07:25:00,1.5232,1.5234,1.5231,1.5234,1912199997.0
2009-07-27 07:30:00,1.5235,1.5237,1.52345,1.5235,852799998.0
2009-07-27 07:35:00,1.5235,1.5236,1.5233,1.52355,1924199997.0
2009-07-27 07:40:00,1.5235,1.52375,1.5235,1.5236,759800001.0
2009-07-27 07:45:00,1.5236,1.5237,1.52355,1.5236,686399996.0
2009-07-27 07:50:00,1.5236,1.52375,1.5236,1.5237,1165199998.0
2009-07-27 07:55:00,1.52365,1.52375,1.5233,1.52355,1181399999.0
2009-07-27 08:00:00,1.52355,1.5238,1.52325,1.52365,1742799996.0
2009-07-27 08:05:00,1.52365,1.524,1.5235,1.5235,2144399997.0
2009-07-27 08:10:00,1.5235,1.52395,1.52335,1.5237,1381800001.0
2009-07-27 08:15:00,1.5237,1.52385,1.52345,1.52375,1176399999.0
2009-07-27 08:20:00,1.5238,1.52395,1.5235,1.52385,1663999999.0
2009-07-27 08:25:00,1.5238,1.524,1.5237,1.5239,1057999999.0
2009-07-27 08:30:00,1.5239,1.5241,1.52385,1.52405,3059000001.0
2009-07-27 08:35:00,1.52405,1.5241,1.5235,1.5237,5038400000.0
2009-07-27 08:40:00,1.5237,1.5239,1.5235,1.5238,4379399994.0
2009-07-27 08:45:00,1.5238,1.524,1.52365,1.52375,2139599998.0
2009-07-27 08:50:00,1.5238,1.5244,1.52375,1.52405,3267199988.0
2009-07-27 08:55:00,1.52405,1.5242,1.52375,1.52385,3859400007.0
2009-07-27 09:00:00,1.5239,1.5241,1.52365,1.5237,3370600007.0
2009-07-27 09:05:00,1.5237,1.524,1.5233,1.5235,4810200006.0
2009-07-27 09:10:00,1.5236,1.5237,1.5233,1.5236,3661800018.0
2009-07-27 09:15:00,1.5236,1.5238,1.52335,1.52365,3606799998.0
2009-07-27 09:20:00,1.52365,1.5241,1.5236,1.52405,5013200010.0
2009-07-27 09:25:00,1.524,1.52445,1.52395,1.5244,3087200002.0
2009-07-27 09:30:00,1.52445,1.52445,1.52415,1.52435,3411000003.0
2009-07-27 09:35:00,1.5243,1.52445,1.52405,1.5241,1960400000.0
2009-07-27 09:40:00,1.5241,1.5241,1.52325,1.5236,4758400011.0
2009-07-27 09:45:00,1.5236,1.52415,1.5235,1.524,5629400013.0
2009-07-27 09:50:00,1.52395,1.5243,1.5239,1.524,5577200004.0
2009-07-27 09:55:00,1.524,1.52415,1.52385,1.52415,1728200005.0
2009-07-27 10:00:00,1.52415,1.52415,1.5239,1.5239,865600000.0
2009-07-27 10:05:00,1.52385,1.524,1.52375,1.5238,2722399997.0
2009-07-27 10:10:00,1.5238,1.52385,1.52325,1.52345,3986400003.0
2009-07-27 10:15:00,1.52345,1.52385,1.52345,1.52385,2709400002.0
2009-07-27 10:20:00,1.5238,1.5239,1.52355,1.5239,3666200002.0
2009-07-27 10:25:00,1.5239,1.524,1.5237,1.52375,3433399987.0
2009-07-27 10:30:00,1.52375,1.52435,1.52365,1.5242,3089399991.0
2009-07-27 10:35:00,1.5242,1.52435,1.52395,1.52405,2127399997.0
2009-07-27 10:40:00,1.52405,1.52425,1.524,1.5241,2149400011.0
2009-07-27 10:45:00,1.52415,1.52445,1.52405,1.5244,2255600006.0
2009-07-27 10:50:00,1.52445,1.52445,1.5241,1.52425,3172999998.0
2009-07-27 10:55:00,1.52425,1.52435,1.52405,1.52425,2255200009.0
2009-07-27 11:00:00,1.52435,1.52445,1.524,1.52435,3656599995.0
2009-07-27 11:05:00,1.52435,1.5244,1.52405,1.52435,2095600004.0
2009-07-27 11:10:00,1.52435,1.5246,1.5243,1.5244,2436300011.0
2009-07-27 11:15:00,1.52445,1.52455,1.5244,1.5245,1936199994.0
2009-07-27 11:20:00,1.5245,1.52475,1.52445,1.52465,3208200005.0
2009-07-27 11:25:00,1.52465,1.52475,1.5245,1.5246,2133600021.0
2009-07-27 11:30:00,1.5246,1.5249,1.52445,1.5245,1753800001.0
2009-07-27 11:35:00,1.5245,1.52475,1.5243,1.5244,2051000002.0
2009-07-27 11:40:00,1.52435,1.52435,1.5242,1.52425,663400000.0
2009-07-27 11:45:00,1.52425,1.52455,1.52425,1.52445,2955200004.0
2009-07-27 11:50:00,1.52435,1.5246,1.5243,1.5244,2610200001.0
2009-07-27 11:55:00,1.52445,1.5245,1.52405,1.52415,3433400010.0
2009-07-27 12:00:00,1.52415,1.52415,1.52395,1.524,2624400006.0
2009-07-27 12:05:00,1.52405,1.5243,1.524,1.52405,3646999982.0
2009-07-27 12:10:00,1.52405,1.5244,1.52395,1.52405,2370800009.0
2009-07-27 12:15:00,1.52405,1.52415,1.52395,1.524,2524400005.0
2009-07-27 12:20:00,1.524,1.524,1.52365,1.5239,1944500016.0
2009-07-27 12:25:00,1.5239,1.5239,1.5232,1.5234,3253400002.0
2009-07-27 12:30:00,1.52345,1.524,1.52345,1.5239,1879000001.0
2009-07-27 12:35:00,1.52395,1.5244,1.52375,1.52435,2552199986.0
2009-07-27 12:40:00,1.5243,1.52455,1.5243,1.52445,2754100014.0
2009-07-27 12:45:00,1.52445,1.52445,1.52245,1.52305,3577369998.0
2009-07-27 12:50:00,1.52305,1.5233,1.52275,1.52295,1596999993.0
2009-07-27 12:55:00,1.5229,1.52315,1.52275,1.52285,1501200003.0
2009-07-27 13:00:00,1.5229,1.52315,1.5228,1.5231,2059300002.0
2009-07-27 13:05:00,1.5231,1.52325,1.5228,1.5228,2714400001.0
2009-07-27 13:10:00,1.5228,1.5231,1.5226,1.52305,3169600024.0
2009-07-27 13:15:00,1.523,1.5232,1.5227,1.523,3480500006.0
2009-07-27 13:20:00,1.523,1.523,1.5227,1.5228,2681800015.0
2009-07-27 13:25:00,1.5228,1.523,1.52265,1.5229,2608200007.0
2009-07-27 13:30:00,1.5229,1.523,1.52285,1.5229,2583400010.0
2009-07-27 13:35:00,1.5229,1.5234,1.5229,1.52335,3280100001.0
2009-07-27 13:40:00,1.5233,1.5236,1.52295,1.5233,4235600026.0
2009-07-27 13:45:00,1.52335,1.52375,1.52325,1.5233,3290400004.0
2009-07-27 13:50:00,1.52335,1.5239,1.5233,1.5238,4219100011.0
2009-07-27 13:55:00,1.5238,1.5239,1.5235,1.5238,4297500008.0
2009-07-27 14:00:00,1.52379,1.52388,1.5234,1.5234,5541600015.0
2009-07-27 14:05:00,1.52345,1.52355,1.5232,1.5233,3114200005.0
2009-07-27 14:10:00,1.5233,1.5239,1.52305,1.52365,2148199996.0
2009-07-27 14:15:00,1.5237,1.5239,1.52305,1.52335,3675200000.0
2009-07-27 14:20:00,1.52335,1.5235,1.52325,1.5233,1443000003.0
2009-07-27 14:25:00,1.5233,1.5234,1.5231,1.5232,2746999999.0
2009-07-27 14:30:00,1.5232,1.52325,1.52265,1.5227,2761400003.0
2009-07-27 14:35:00,1.5227,1.5229,1.52225,1.5229,3191799987.0
2009-07-27 14:40:00,1.52285,1.52295,1.52255,1.52285,1457800011.0
2009-07-27 14:45:00,1.5229,1.52305,1.52245,1.5226,2051199985.0
2009-07-27 14:50:00,1.5226,1.5228,1.52215,1.5224,2749200009.0
2009-07-27 14:55:00,1.5224,1.5225,1.5223,1.52235,2582000000.0
2009-07-27 15:00:00,1.52235,1.5225,1.52225,1.5224,1313799999.0
2009-07-27 15:05:00,1.5224,1.52245,1.5222,1.5223,1413800000.0
2009-07-27 15:10:00,1.5223,1.5225,1.52225,1.5224,1371400001.0
2009-07-27 15:15:00,1.5224,1.5225,1.5223,1.5224,1848200005.0
2009-07-27 15:20:00,1.52235,1.52245,1.52225,1.52225,3083600004.0
2009-07-27 15:25:00,1.52225,1.5224,1.5222,1.52225,3310200011.0
2009-07-27 15:30:00,1.52225,1.52235,1.52215,1.5222,4254999985.0
2009-07-27 15:35:00,1.5222,1.52245,1.52215,1.5224,4204399992.0
2009-07-27 15:40:00,1.5224,1.52295,1.5224,1.52275,4985799998.0
2009-07-27 15:45:00,1.52275,1.5229,1.52265,1.5228,4642400001.0
2009-07-27 15:50:00,1.5228,1.5229,1.5226,1.52275,3062799999.0
2009-07-27 15:55:00,1.52275,1.52285,1.5224,1.52275,3404200008.0
2009-07-27 16:00:00,1.52275,1.5238,1.52275,1.52355,5268999997.0
2009-07-27 16:05:00,1.52355,1.5237,1.5233,1.5235,6452200030.0
2009-07-27 16:10:00,1.5235,1.5236,1.5228,1.5232,5704600034.0
2009-07-27 16:15:00,1.5232,1.5237,1.52295,1.523,4631400006.0
2009-07-27 16:20:00,1.523,1.5232,1.5228,1.52285,5431600046.0
2009-07-27 16:25:00,1.52285,1.52305,1.5226,1.5228,4685399996.0
2009-07-27 16:30:00,1.52275,1.52385,1.5226,1.5234,5307000035.0
2009-07-27 16:35:00,1.5235,1.5241,1.5233,1.5241,7860800041.0
2009-07-27 16:40:00,1.5241,1.5241,1.5237,1.5237,5949000036.0
2009-07-27 16:45:00,1.52375,1.5241,1.5236,1.52405,3980799994.0
2009-07-27 16:50:00,1.52405,1.52425,1.524,1.52415,2646199992.0
2009-07-27 16:55:00,1.52415,1.52475,1.52405,1.52475,2531399995.0
2009-07-27 17:00:00,1.5248,1.5248,1.52435,1.52435,3041400003.0
2009-07-27 17:05:00,1.52435,1.5246,1.52405,1.5245,1949199999.0
2009-07-27 17:10:00,1.52445,1.52465,1.5244,1.5245,2061400005.0
2009-07-27 17:15:00,1.5242,1.52455,1.52399,1.52445,1767400000.0
2009-07-27 17:20:00,1.52445,1.52465,1.5244,1.5246,1778199992.0
2009-07-27 17:25:00,1.52455,1.52475,1.52445,1.52455,2393399998.0
2009-07-27 17:30:00,1.52455,1.52465,1.5244,1.5245,2284800004.0
2009-07-27 17:35:00,1.5245,1.52465,1.52405,1.5245,2706200009.0
2009-07-27 17:40:00,1.52455,1.52475,1.5244,1.5246,2695000003.0
2009-07-27 17:45:00,1.5246,1.5246,1.5244,1.52445,1802000004.0
2009-07-27 17:50:00,1.52445,1.5246,1.52435,1.52445,1308600014.0
2009-07-27 17:55:00,1.52445,1.5246,1.5244,1.52455,2451999993.0
2009-07-27 18:00:00,1.52455,1.52475,1.5244,1.52455,2303800001.0
2009-07-27 18:05:00,1.52455,1.52455,1.524,1.5242,2941600003.0
2009-07-27 18:10:00,1.5242,1.52425,1.5238,1.5239,1377400003.0
2009-07-27 18:15:00,1.5239,1.524,1.52345,1.5236,1337400001.0
2009-07-27 18:20:00,1.52355,1.5239,1.5235,1.52355,1677799999.0
2009-07-27 18:25:00,1.52355,1.52375,1.5235,1.5237,1426400004.0
2009-07-27 18:30:00,1.5237,1.524,1.52365,1.52385,1460799993.0
2009-07-27 18:35:00,1.52385,1.52415,1.5238,1.52405,1304399994.0
2009-07-27 18:40:00,1.52405,1.5243,1.52405,1.52425,3453999998.0
2009-07-27 18:45:00,1.52425,1.52435,1.5241,1.5242,2622799995.0
2009-07-27 18:50:00,1.5242,1.5243,1.52385,1.524,2157199997.0
2009-07-27 18:55:00,1.524,1.52425,1.5239,1.5242,1347799995.0
2009-07-27 19:00:00,1.5242,1.5243,1.524,1.5241,2070799999.0
2009-07-27 19:05:00,1.5242,1.52425,1.52405,1.5241,972000000.0
2009-07-27 19:10:00,1.524,1.52445,1.524,1.5243,2166599996.0
2009-07-27 19:15:00,1.52415,1.52435,1.52405,1.5242,1738400000.0
2009-07-27 19:20:00,1.5242,1.5244,1.524,1.52415,1649799996.0
2009-07-27 19:25:00,1.52415,1.52425,1.52395,1.52415,1564200002.0
2009-07-27 19:30:00,1.5241,1.5243,1.52395,1.5241,1852799998.0
2009-07-27 19:35:00,1.5241,1.5241,1.5239,1.52395,1373999996.0
2009-07-27 19:40:00,1.52395,1.5241,1.5238,1.524,1393399994.0
2009-07-27 19:45:00,1.52405,1.5243,1.5238,1.52415,1585200001.0
2009-07-27 19:50:00,1.52415,1.5243,1.52395,1.5242,1712200000.0
2009-07-27 19:55:00,1.52415,1.5243,1.52375,1.5238,3193800003.0
2009-07-27 20:00:00,1.5238,1.5242,1.5238,1.5241,2280600012.0
2009-07-27 20:05:00,1.5241,1.52415,1.52395,1.524,2068400002.0
2009-07-27 20:10:00,1.524,1.524,1.52365,1.5239,1155640002.0
2009-07-27 20:15:00,1.5239,1.5242,1.5238,1.5241,3696199991.0
2009-07-27 20:20:00,1.52415,1.5243,1.5238,1.5241,3487000005.0
2009-07-27 20:25:00,1.524,1.5241,1.5239,1.524,1542600004.0
2009-07-27 20:30:00,1.52405,1.52415,1.52365,1.52365,1652759991.0
2009-07-27 20:35:00,1.52365,1.5238,1.52355,1.52355,2467710000.0
2009-07-27 20:40:00,1.52355,1.52355,1.5231,1.5235,2176199994.0
2009-07-27 20:45:00,1.5235,1.5236,1.5235,1.5236,1554799995.0
2009-07-27 20:50:00,1.5236,1.52395,1.5235,1.5239,2256800016.0
2009-07-27 20:55:00,1.52395,1.524,1.5235,1.52355,4047999985.0
2009-07-27 21:00:00,1.5236,1.524,1.5234,1.52345,4514700027.0
2009-07-27 21:05:00,1.52345,1.52365,1.52345,1.52365,808599998.0
2009-07-27 21:10:00,1.52365,1.52375,1.52355,1.52375,286800000.0
2009-07-27 21:15:00,1.5237,1.52385,1.52355,1.5238,2509809943.0
2009-07-27 21:20:00,1.52375,1.52395,1.52347,1.52356,3212800002.0
2009-07-27 21:25:00,1.52357,1.5242,1.52356,1.5241,4378400002.0
2009-07-27 21:30:00,1.52415,1.52415,1.52405,1.52405,1102000002.0
2009-07-27 21:35:00,1.5241,1.52415,1.5239,1.5241,1236400001.0
2009-07-27 21:40:00,1.52405,1.52415,1.52395,1.524,2438199998.0
2009-07-27 21:45:00,1.52405,1.52415,1.52395,1.52395,1228999997.0
2009-07-27 21:50:00,1.524,1.5242,1.52395,1.52395,5239999980.0
2009-07-27 21:55:00,1.524,1.5242,1.5239,1.52405,5268400001.0
2009-07-27 22:00:00,1.52405,1.52405,1.52355,1.52365,1500309999.0
2009-07-27 22:05:00,1.52365,1.5237,1.5236,1.52365,372000000.0
2009-07-27 22:10:00,1.52365,1.52375,1.52365,1.5237,272000000.0
2009-07-27 22:15:00,1.52358,1.5237,1.52345,1.52365,619140000.0
2009-07-27 22:20:00,1.52365,1.5237,1.5235,1.52365,258200000.0
2009-07-27 22:25:00,1.52365,1.5237,1.5236,1.5237,411600000.0
2009-07-27 22:30:00,1.52365,1.52395,1.52365,1.52385,1174800009.0
2009-07-27 22:35:00,1.52385,1.52405,1.52368,1.52405,458799997.0
2009-07-27 22:40:00,1.52392,1.5243,1.52385,1.52395,3261120066.0
2009-07-27 22:45:00,1.52395,1.52395,1.5237,1.5239,487500000.0
2009-07-27 22:50:00,1.52385,1.524,1.52365,1.524,890459998.0
2009-07-27 22:55:00,1.524,1.5241,1.52385,1.5239,447799999.0
2009-07-27 23:00:00,1.52375,1.52405,1.52375,1.52405,167700000.0
2009-07-27 23:05:00,1.52405,1.5241,1.52385,1.52385,298799996.0
2009-07-27 23:10:00,1.5239,1.52415,1.5238,1.52395,542000000.0
2009-07-27 23:15:00,1.524,1.524,1.52385,1.52395,330599999.0
2009-07-27 23:20:00,1.52395,1.52395,1.5238,1.52382,295520000.0
2009-07-27 23:25:00,1.52395,1.524,1.5238,1.5238,123800001.0
2009-07-27 23:30:00,1.5238,1.524,1.52365,1.52367,1177980004.0
2009-07-27 23:35:00,1.5238,1.524,1.52375,1.524,316460000.0
2009-07-27 23:40:00,1.52395,1.52405,1.52375,1.52393,1451800001.0
2009-07-27 23:45:00,1.52415,1.52435,1.5241,1.52435,1765800000.0
2009-07-27 23:50:00,1.52435,1.52435,1.524,1.52435,841200001.0
2009-07-27 23:55:00,1.5243,1.52435,1.52395,1.52395,205800000.0
2009-07-28 00:00:00,1.5239,1.524,1.5238,1.5239,66660000.0
2009-07-28 00:05:00,1.52385,1.5243,1.52385,1.52425,3796799998.0
2009-07-28 00:10:00,1.52425,1.5243,1.52385,1.524,5958399996.0
2009-07-28 00:15:00,1.524,1.52415,1.5238,1.524,2598230000.0
2009-07-28 00:20:00,1.5239,1.5244,1.5238,1.5241,1816330000.0
2009-07-28 00:25:00,1.52405,1.5243,1.5238,1.5243,2824400000.0
2009-07-28 00:30:00,1.52435,1.52435,1.5238,1.524,1965000000.0
2009-07-28 00:35:00,1.524,1.52415,1.524,1.52405,38400000.0
2009-07-28 00:40:00,1.52405,1.52405,1.5238,1.52405,664600000.0
2009-07-28 00:45:00,1.52405,1.5241,1.52375,1.52395,770240000.0
2009-07-28 00:50:00,1.524,1.5243,1.52375,1.524,3844680000.0
2009-07-28 00:55:00,1.524,1.524,1.5238,1.524,6434000000.0
2009-07-28 01:00:00,1.524,1.5244,1.52375,1.52385,2978079982.0
2009-07-28 01:05:00,1.5238,1.524,1.5235,1.5235,648199998.0
2009-07-28 01:10:00,1.52395,1.524,1.52336,1.5237,567800005.0
2009-07-28 01:15:00,1.524,1.524,1.5238,1.52395,298800000.0
2009-07-28 01:20:00,1.52359,1.52415,1.52359,1.524,2184000000.0
2009-07-28 01:25:00,1.52405,1.5241,1.52385,1.524,801999997.0
2009-07-28 01:30:00,1.52395,1.52425,1.52395,1.52415,2841999999.0
2009-07-28 01:35:00,1.52415,1.52425,1.524,1.5242,7000000001.0
2009-07-28 01:40:00,1.52425,1.52433,1.52415,1.52428,6019199996.0
2009-07-28 01:45:00,1.52427,1.52433,1.5242,1.52423,7399999995.0
2009-07-28 01:50:00,1.52421,1.52431,1.52405,1.5242,7772799955.0
2009-07-28 01:55:00,1.5242,1.52425,1.52405,1.5241,3100799999.0
2009-07-28 02:00:00,1.52415,1.5242,1.52385,1.52395,1700000004.0
2009-07-28 02:05:00,1.52395,1.52405,1.52375,1.52375,2025219999.0
2009-07-28 02:10:00,1.52375,1.52405,1.52375,1.52385,696320000.0
2009-07-28 02:15:00,1.52385,1.52405,1.52375,1.5239,1013679993.0
2009-07-28 02:20:00,1.524,1.52415,1.52385,1.52395,1733000001.0
2009-07-28 02:25:00,1.524,1.52415,1.52385,1.5239,2588599999.0
2009-07-28 02:30:00,1.52395,1.52415,1.52375,1.52395,3654440012.0
2009-07-28 02:35:00,1.5239,1.5241,1.5238,1.5238,3679800004.0
2009-07-28 02:40:00,1.5238,1.52405,1.52375,1.52405,2683800010.0
2009-07-28 02:45:00,1.52405,1.5242,1.5239,1.52395,721600001.0
2009-07-28 02:50:00,1.52395,1.5241,1.52385,1.5239,914800005.0
2009-07-28 02:55:00,1.52385,1.5241,1.52375,1.524,1019080001.0
2009-07-28 03:00:00,1.524,1.52425,1.5239,1.5241,2179600004.0
2009-07-28 03:05:00,1.5241,1.52445,1.5241,1.52435,4002200006.0
2009-07-28 03:10:00,1.52435,1.5244,1.5242,1.52425,1510400021.0
2009-07-28 03:15:00,1.52425,1.5243,1.52405,1.5241,476200002.0
2009-07-28 03:20:00,1.5241,1.52435,1.52405,1.5242,1225800002.0
2009-07-28 03:25:00,1.5242,1.52425,1.52415,1.5242,881199999.0
2009-07-28 03:30:00,1.5242,1.5244,1.52415,1.5243,2005800032.0
2009-07-28 03:35:00,1.5243,1.5244,1.5242,1.52425,1670200000.0
2009-07-28 03:40:00,1.52425,1.52445,1.5242,1.5243,1320200021.0
2009-07-28 03:45:00,1.5243,1.5244,1.5243,1.5243,894000003.0
2009-07-28 03:50:00,1.5243,1.5243,1.5241,1.5242,1845200005.0
2009-07-28 03:55:00,1.52415,1.52425,1.5241,1.52425,1075800005.0
2009-07-28 04:00:00,1.52425,1.5243,1.5241,1.5242,1297800001.0
2009-07-28 04:05:00,1.52415,1.5243,1.52405,1.52425,2293400009.0
2009-07-28 04:10:00,1.5243,1.5243,1.52395,1.52395,1269400001.0
2009-07-28 04:15:00,1.52395,1.52415,1.5239,1.52395,2411800001.0
2009-07-28 04:20:00,1.52395,1.5242,1.52375,1.52385,2088339993.0
2009-07-28 04:25:00,1.52385,1.52415,1.52375,1.52405,2309240013.0
2009-07-28 04:30:00,1.52405,1.52405,1.52395,1.524,704000000.0
2009-07-28 04:35:00,1.524,1.524,1.52375,1.5238,1030240000.0
2009-07-28 04:40:00,1.5238,1.52395,1.52375,1.52395,3184820000.0
2009-07-28 04:45:00,1.52395,1.52395,1.5238,1.52385,1064000006.0
2009-07-28 04:50:00,1.52385,1.5239,1.52375,1.5238,1265560003.0
2009-07-28 04:55:00,1.5238,1.52395,1.5238,1.5239,512399998.0
2009-07-28 05:00:00,1.5239,1.52395,1.5238,1.5238,1380400002.0
2009-07-28 05:05:00,1.5238,1.5238,1.52375,1.52375,540210000.0
2009-07-28 05:10:00,1.52375,1.524,1.52375,1.5239,1337100003.0
2009-07-28 05:15:00,1.52395,1.52405,1.52375,1.52375,1829789999.0
2009-07-28 05:20:00,1.52375,1.5242,1.52375,1.52405,1627759999.0
2009-07-28 05:25:00,1.52405,1.52425,1.52395,1.5241,4906400010.0
2009-07-28 05:30:00,1.52415,1.5244,1.5238,1.52415,2408800004.0
2009-07-28 05:35:00,1.52415,1.5243,1.52405,1.52415,1123399999.0
2009-07-28 05:40:00,1.52405,1.5242,1.524,1.52415,782200000.0
2009-07-28 05:45:00,1.52415,1.52445,1.52405,1.5243,530000000.0
2009-07-28 05:50:00,1.5243,1.5243,1.52395,1.5242,905800002.0
2009-07-28 05:55:00,1.5242,1.52445,1.52415,1.5242,680800000.0
2009-07-28 06:00:00,1.52425,1.52435,1.5241,1.5243,1415599989.0
2009-07-28 06:05:00,1.5243,1.52445,1.5242,1.5243,1507599997.0
2009-07-28 06:10:00,1.5243,1.5245,1.5242,1.52425,2224200004.0
2009-07-28 06:15:00,1.5243,1.52445,1.5241,1.5243,1003000001.0
2009-07-28 06:20:00,1.52435,1.5245,1.5243,1.52445,1021999998.0
2009-07-28 06:25:00,1.5244,1.52455,1.52425,1.52435,745800000.0
2009-07-28 06:30:00,1.52435,1.52475,1.52435,1.5247,2811999999.0
2009-07-28 06:35:00,1.5247,1.52475,1.52417,1.52431,5823800011.0
2009-07-28 06:40:00,1.5247,1.52485,1.52432,1.5247,4730799998.0
2009-07-28 06:45:00,1.5247,1.52475,1.52455,1.5247,4135100001.0
2009-07-28 06:50:00,1.5247,1.52475,1.5245,1.5247,4606400001.0
2009-07-28 06:55:00,1.5247,1.52475,1.5246,1.5247,5493299983.0
2009-07-28 07:00:00,1.5247,1.52475,1.5246,1.5247,3667600000.0
2009-07-28 07:05:00,1.5247,1.52475,1.52465,1.5247,3267600000.0
2009-07-28 07:10:00,1.5247,1.52475,1.5245,1.52455,2586199999.0
2009-07-28 07:15:00,1.52455,1.5249,1.5245,1.52475,1952800001.0
2009-07-28 07:20:00,1.52475,1.5251,1.52465,1.52505,1094199998.0
2009-07-28 07:25:00,1.525,1.52515,1.5248,1.525,810799996.0
2009-07-28 07:30:00,1.525,1.5251,1.5248,1.5249,710399998.0
2009-07-28 07:35:00,1.5249,1.525,1.5248,1.52485,550400000.0
2009-07-28 07:40:00,1.52485,1.52505,1.5247,1.5248,561800001.0
2009-07-28 07:45:00,1.5248,1.5251,1.5247,1.5249,1068399998.0
2009-07-28 07:50:00,1.5249,1.52505,1.5247,1.5249,808000005.0
2009-07-28 07:55:00,1.52485,1.5251,1.5248,1.525,2114799999.0
2009-07-28 08:00:00,1.525,1.5251,1.52465,1.52465,1047399999.0
2009-07-28 08:05:00,1.5246,1.52505,1.5246,1.525,1783200000.0
2009-07-28 08:10:00,1.525,1.5251,1.52475,1.5249,2779200005.0
2009-07-28 08:15:00,1.52485,1.5251,1.52475,1.52485,2881000014.0
2009-07-28 08:20:00,1.5249,1.52515,1.52485,1.5251,1827200002.0
2009-07-28 08:25:00,1.5251,1.52515,1.5249,1.52495,1176400000.0
2009-07-28 08:30:00,1.525,1.5251,1.52475,1.52505,2459400017.0
2009-07-28 08:35:00,1.52505,1.5251,1.5248,1.5249,2441199997.0
2009-07-28 08:40:00,1.5249,1.52515,1.52485,1.5251,2202999998.0
2009-07-28 08:45:00,1.5251,1.5252,1.525,1.5251,3853400004.0
2009-07-28 08:50:00,1.52515,1.5252,1.52505,1.5252,1141000001.0
2009-07-28 08:55:00,1.5252,1.5255,1.52505,1.5253,2166599997.0
2009-07-28 09:00:00,1.5253,1.5254,1.52495,1.52495,2675499999.0
2009-07-28 09:05:00,1.52495,1.52515,1.52485,1.52495,4611340006.0
2009-07-28 09:10:00,1.52485,1.525,1.52425,1.52465,4626630004.0
2009-07-28 09:15:00,1.52465,1.52495,1.5242,1.52455,4787830000.0
2009-07-28 09:20:00,1.52455,1.5247,1.5242,1.5247,4476859981.0
2009-07-28 09:25:00,1.5246,1.5248,1.52415,1.5245,3859899987.0
2009-07-28 09:30:00,1.52455,1.5248,1.52425,1.52435,4234599980.0
2009-07-28 09:35:00,1.52445,1.52455,1.52425,1.5244,3885400009.0
2009-07-28 09:40:00,1.5244,1.52455,1.52425,1.5243,2770800005.0
2009-07-28 09:45:00,1.5243,1.52435,1.52395,1.524,3136350007.0
2009-07-28 09:50:00,1.524,1.5241,1.52375,1.52395,3512799998.0
2009-07-28 09:55:00,1.52395,1.52405,1.52365,1.52365,3081799994.0
2009-07-28 10:00:00,1.52365,1.5241,1.52365,1.52385,5940710011.0
2009-07-28 10:05:00,1.5238,1.52415,1.5237,1.524,4952900013.0
2009-07-28 10:10:00,1.52405,1.5243,1.524,1.5242,5995999989.0
2009-07-28 10:15:00,1.5242,1.5243,1.5241,1.5243,4514000005.0
2009-07-28 10:20:00,1.5243,1.52435,1.5239,1.5239,3879199977.0
2009-07-28 10:25:00,1.5239,1.5241,1.5237,1.524,4255900004.0
2009-07-28 10:30:00,1.524,1.524,1.5237,1.5237,4329769999.0
2009-07-28 10:35:00,1.5236,1.52385,1.5236,1.5236,4971199988.0
2009-07-28 10:40:00,1.5236,1.52385,1.52355,1.5237,3808400000.0
2009-07-28 10:45:00,1.5237,1.5237,1.52305,1.5231,3023400002.0
2009-07-28 10:50:00,1.5231,1.5232,1.52265,1.52265,2217600000.0
2009-07-28 10:55:00,1.52275,1.5232,1.52245,1.5232,3149399998.0
2009-07-28 11:00:00,1.5232,1.52325,1.523,1.52315,1842799998.0
2009-07-28 11:05:00,1.523,1.52315,1.5226,1.5227,2709900005.0
2009-07-28 11:10:00,1.5227,1.52315,1.52265,1.523,2845999997.0
2009-07-28 11:15:00,1.523,1.5233,1.5229,1.5232,1814000002.0
2009-07-28 11:20:00,1.52315,1.52315,1.52295,1.52305,1226600000.0
2009-07-28 11:25:00,1.52305,1.52315,1.52275,1.52295,3846400001.0
2009-07-28 11:30:00,1.52295,1.52315,1.52275,1.52305,2543199994.0
2009-07-28 11:35:00,1.52295,1.5232,1.52285,1.52315,1520900002.0
2009-07-28 11:40:00,1.5231,1.52315,1.5229,1.52295,643599996.0
2009-07-28 11:45:00,1.52295,1.52305,1.52255,1.5226,2020199998.0
2009-07-28 11:50:00,1.5226,1.5229,1.52255,1.5226,1780000002.0
2009-07-28 11:55:00,1.5226,1.5227,1.5224,1.52255,2496200000.0
2009-07-28 12:00:00,1.52255,1.52265,1.52245,1.5225,2115399999.0
2009-07-28 12:05:00,1.5225,1.52265,1.5224,1.5225,1237199998.0
2009-07-28 12:10:00,1.5225,1.5226,1.5222,1.5223,2229600001.0
2009-07-28 12:15:00,1.5223,1.52245,1.52225,1.5223,1278200000.0
2009-07-28 12:20:00,1.5223,1.5225,1.52225,1.5224,704399999.0
2009-07-28 12:25:00,1.5224,1.5226,1.5224,1.52255,1403199998.0
2009-07-28 12:30:00,1.52255,1.52265,1.5225,1.5226,866200009.0
2009-07-28 12:35:00,1.5226,1.5226,1.52235,1.5224,2103999999.0
2009-07-28 12:40:00,1.5224,1.5225,1.5222,1.5223,2164199999.0
2009-07-28 12:45:00,1.5223,1.5225,1.5222,1.5223,1618200007.0
2009-07-28 12:50:00,1.5223,1.52245,1.52215,1.5222,1946000001.0
2009-07-28 12:55:00,1.5222,1.5223,1.52215,1.5222,1373800006.0
2009-07-28 13:00:00,1.5222,1.52235,1.5222,1.52235,2290200000.0
2009-07-28 13:05:00,1.52235,1.52245,1.52225,1.52235,1831000002.0
2009-07-28 13:10:00,1.52235,1.5225,1.5223,1.52245,1024999993.0
2009-07-28 13:15:00,1.5225,1.5226,1.52225,1.5224,1273400000.0
2009-07-28 13:20:00,1.5224,1.5227,1.52225,1.5226,3764400010.0
2009-07-28 13:25:00,1.5226,1.5226,1.5224,1.5225,3837600007.0
2009-07-28 13:30:00,1.52255,1.52275,1.5225,1.5227,3233000008.0
2009-07-28 13:35:00,1.5227,1.52285,1.5226,1.5228,1489800001.0
2009-07-28 13:40:00,1.5228,1.52285,1.5226,1.5227,4521399993.0
2009-07-28 13:45:00,1.52275,1.5228,1.5225,1.5225,3917999985.0
2009-07-28 13:50:00,1.5225,1.5226,1.5221,1.5225,4724400002.0
2009-07-28 13:55:00,1.5225,1.5226,1.52195,1.5224,5584799974.0
2009-07-28 14:00:00,1.5224,1.52265,1.52205,1.5224,4630400009.0
2009-07-28 14:05:00,1.5224,1.52245,1.5221,1.52235,2191600003.0
2009-07-28 14:10:00,1.5224,1.5224,1.5222,1.52225,2853600015.0
2009-07-28 14:15:00,1.5223,1.52235,1.52205,1.5222,3857200008.0
2009-07-28 14:20:00,1.5222,1.52225,1.52205,1.52225,2045799995.0
2009-07-28 14:25:00,1.52225,1.52245,1.52215,1.5224,1977799998.0
2009-07-28 14:30:00,1.5224,1.52245,1.52215,1.52235,2291599995.0
2009-07-28 14:35:00,1.5223,1.52255,1.522,1.52245,2135200006.0
2009-07-28 14:40:00,1.5224,1.52245,1.5222,1.5223,2967999998.0
2009-07-28 14:45:00,1.5223,1.5225,1.52215,1.52225,4754000009.0
2009-07-28 14:50:00,1.52225,1.5223,1.52205,1.52225,3768199996.0
2009-07-28 14:55:00,1.5222,1.5224,1.5221,1.5222,2361000007.0
2009-07-28 15:00:00,1.5222,1.52225,1.52205,1.5221,4243999998.0
2009-07-28 15:05:00,1.5221,1.52215,1.52195,1.52205,4200600002.0
2009-07-28 15:10:00,1.52205,1.5221,1.5215,1.5218,2998399992.0
2009-07-28 15:15:00,1.5217,1.5219,1.5216,1.52175,4789200027.0
2009-07-28 15:20:00,1.52175,1.5221,1.5215,1.5219,4688600009.0
2009-07-28 15:25:00,1.5219,1.5227,1.5219,1.52255,6568799996.0
2009-07-28 15:30:00,1.52255,1.52285,1.5225,1.5226,7008000015.0
2009-07-28 15:35:00,1.5226,1.52305,1.5226,1.523,4840600013.0
2009-07-28 15:40:00,1.52305,1.5236,1.523,1.5235,4579000018.0
2009-07-28 15:45:00,1.5235,1.5236,1.5228,1.52295,4194999999.0
2009-07-28 15:50:00,1.523,1.5232,1.52275,1.52295,4183000003.0
2009-07-28 15:55:00,1.52295,1.5232,1.52285,1.5231,4036499990.0
2009-07-28 16:00:00,1.5231,1.5231,1.52235,1.5226,6641400009.0
2009-07-28 16:05:00,1.5225,1.5226,1.5221,1.52225,5822000020.0
2009-07-28 16:10:00,1.52225,1.52285,1.52225,1.5227,5046500006.0
2009-07-28 16:15:00,1.5227,1.5234,1.5227,1.5232,5750400003.0
2009-07-28 16:20:00,1.52325,1.5247,1.52315,1.5241,5006600008.0
2009-07-28 16:25:00,1.52415,1.5244,1.524,1.52425,3827000011.0
2009-07-28 16:30:00,1.5243,1.5243,1.52385,1.52395,4034100008.0
2009-07-28 16:35:00,1.52395,1.52425,1.52375,1.52385,3959800003.0
2009-07-28 16:40:00,1.5238,1.5244,1.5238,1.52435,2531800000.0
2009-07-28 16:45:00,1.52435,1.5244,1.524,1.52425,3397600000.0
2009-07-28 16:50:00,1.52425,1.5244,1.5241,1.52425,1530200000.0
2009-07-28 16:55:00,1.52425,1.52445,1.52415,1.52425,2332800006.0
2009-07-28 17:00:00,1.5243,1.5244,1.5241,1.52435,3351600002.0
2009-07-28 17:05:00,1.52435,1.52475,1.5243,1.52465,2957800005.0
2009-07-28 17:10:00,1.52465,1.5263,1.52445,1.5258,4994800007.0
2009-07-28 17:15:00,1.52575,1.52605,1.52545,1.52545,6317000035.0
2009-07-28 17:20:00,1.52545,1.5256,1.52495,1.52515,3977200013.0
2009-07-28 17:25:00,1.52505,1.5258,1.52505,1.52565,3937600001.0
2009-07-28 17:30:00,1.5257,1.5258,1.52455,1.52465,4712200005.0
2009-07-28 17:35:00,1.5246,1.5248,1.524,1.5245,3835599997.0
2009-07-28 17:40:00,1.5245,1.52465,1.524,1.52425,4885200002.0
2009-07-28 17:45:00,1.52425,1.5245,1.5241,1.52435,2790399999.0
2009-07-28 17:50:00,1.52435,1.52435,1.52345,1.52355,3481200016.0
2009-07-28 17:55:00,1.5236,1.5237,1.52315,1.52325,2941600006.0
2009-07-28 18:00:00,1.52325,1.5233,1.523,1.52305,2750800010.0
2009-07-28 18:05:00,1.52305,1.5236,1.52305,1.5236,2483399983.0
2009-07-28 18:10:00,1.5235,1.5236,1.5233,1.5236,1730600006.0
2009-07-28 18:15:00,1.52355,1.524,1.5235,1.52375,1906000005.0
2009-07-28 18:20:00,1.52375,1.52385,1.5233,1.5234,2870399993.0
2009-07-28 18:25:00,1.5234,1.5235,1.5232,1.5232,1763599996.0
2009-07-28 18:30:00,1.5232,1.5233,1.52315,1.52325,1872800007.0
2009-07-28 18:35:00,1.52325,1.5234,1.523,1.5231,1619200014.0
2009-07-28 18:40:00,1.5231,1.5232,1.52305,1.5231,1495400005.0
2009-07-28 18:45:00,1.5231,1.52335,1.52295,1.5231,2137599995.0
2009-07-28 18:50:00,1.52315,1.5234,1.5231,1.5233,1654200003.0
2009-07-28 18:55:00,1.5233,1.5235,1.52325,1.52335,2334800008.0
2009-07-28 19:00:00,1.5233,1.5241,1.52315,1.52395,2724400000.0
2009-07-28 19:05:00,1.5239,1.5241,1.52355,1.52375,2249400007.0
2009-07-28 19:10:00,1.5238,1.5242,1.52355,1.5239,2657400005.0
2009-07-28 19:15:00,1.5239,1.5241,1.5236,1.5236,1534599996.0
2009-07-28 19:20:00,1.52375,1.52395,1.52335,1.52385,2128950001.0
2009-07-28 19:25:00,1.5239,1.5242,1.5237,1.52405,2502400002.0
2009-07-28 19:30:00,1.52405,1.5242,1.52405,1.5241,1818800001.0
2009-07-28 19:35:00,1.5241,1.5242,1.52375,1.5239,1565099999.0
2009-07-28 19:40:00,1.52375,1.5239,1.52355,1.52365,2091719998.0
2009-07-28 19:45:00,1.52365,1.524,1.52355,1.52395,2339320002.0
2009-07-28 19:50:00,1.52395,1.52405,1.5239,1.524,1012600002.0
2009-07-28 19:55:00,1.52395,1.52415,1.5239,1.52395,1995200003.0
2009-07-28 20:00:00,1.52395,1.524,1.52355,1.52355,1674979998.0
2009-07-28 20:05:00,1.52355,1.5238,1.52355,1.5236,965450000.0
2009-07-28 20:10:00,1.5236,1.5238,1.52325,1.5237,1603790001.0
2009-07-28 20:15:00,1.5237,1.52385,1.52345,1.5236,2279199998.0
2009-07-28 20:20:00,1.5236,1.52385,1.52345,1.52365,1349800001.0
2009-07-28 20:25:00,1.52365,1.5238,1.5236,1.5237,2435800001.0
2009-07-28 20:30:00,1.5237,1.5241,1.5237,1.52393,5042899993.0
2009-07-28 20:35:00,1.524,1.5245,1.5238,1.5241,3308500016.0
2009-07-28 20:40:00,1.5241,1.52435,1.52365,1.5237,2125240003.0
2009-07-28 20:45:00,1.5237,1.524,1.52365,1.5239,1700480003.0
2009-07-28 20:50:00,1.5239,1.5241,1.52365,1.5237,2225100013.0
2009-07-28 20:55:00,1.5237,1.5238,1.52335,1.5234,1188139999.0
2009-07-28 21:00:00,1.52335,1.52365,1.52335,1.52345,1079669999.0
2009-07-28 21:05:00,1.5234,1.5235,1.5234,1.5235,985600000.0
2009-07-28 21:10:00,1.5235,1.5238,1.5234,1.5235,684600000.0
2009-07-28 21:15:00,1.5235,1.5237,1.5234,1.5234,1187800000.0
2009-07-28 21:20:00,1.5234,1.5237,1.5233,1.5237,1754760001.0
2009-07-28 21:25:00,1.5237,1.5238,1.5236,1.5236,790000000.0
2009-07-28 21:30:00,1.52365,1.5239,1.52345,1.52375,2081399995.0
2009-07-28 21:35:00,1.52375,1.52395,1.52365,1.52375,1481200003.0
2009-07-28 21:40:00,1.52375,1.52435,1.5237,1.52415,2894000003.0
2009-07-28 21:45:00,1.52415,1.52415,1.52365,1.52365,2124899986.0
2009-07-28 21:50:00,1.52365,1.52385,1.52365,1.5237,1559300000.0
2009-07-28 21:55:00,1.5237,1.52385,1.52365,1.52365,605700000.0
2009-07-28 22:00:00,1.52365,1.52405,1.52365,1.52395,972899999.0
2009-07-28 22:05:00,1.52395,1.52405,1.5237,1.524,434200000.0
2009-07-28 22:10:00,1.52395,1.5242,1.5239,1.52405,754600001.0
2009-07-28 22:15:00,1.5241,1.52415,1.524,1.524,370400000.0
2009-07-28 22:20:00,1.524,1.5241,1.524,1.524,346200001.0
2009-07-28 22:25:00,1.524,1.52415,1.52395,1.52405,561600000.0
2009-07-28 22:30:00,1.52405,1.52405,1.52375,1.52375,498100000.0
2009-07-28 22:35:00,1.52375,1.52395,1.5233,1.52375,595800000.0
2009-07-28 22:40:00,1.52333,1.52395,1.52333,1.5239,878910002.0
2009-07-28 22:45:00,1.52385,1.5239,1.5237,1.5237,1087800000.0
2009-07-28 22:50:00,1.5237,1.5237,1.5234,1.5235,681599999.0
2009-07-28 22:55:00,1.5235,1.5236,1.52335,1.52345,950100000.0
2009-07-28 23:00:00,1.52335,1.5237,1.52335,1.5237,469470000.0
2009-07-28 23:05:00,1.52375,1.5239,1.52335,1.5238,1001630002.0
2009-07-28 23:10:00,1.5237,1.5238,1.52355,1.5238,427800004.0
2009-07-28 23:15:00,1.52375,1.5239,1.52335,1.52355,718850000.0
2009-07-28 23:20:00,1.52375,1.52375,1.52335,1.52375,237200000.0
2009-07-28 23:25:00,1.52325,1.52385,1.52292,1.52385,206400000.0
2009-07-28 23:30:00,1.52345,1.52385,1.52335,1.5237,1753300000.0
2009-07-28 23:35:00,1.5237,1.5239,1.5236,1.52375,288200000.0
2009-07-28 23:40:00,1.5238,1.5238,1.5237,1.5237,867799997.0
2009-07-28 23:45:00,1.5237,1.52375,1.5237,1.52375,437400000.0
2009-07-28 23:50:00,1.52375,1.52375,1.5237,1.5237,558600000.0
2009-07-28 23:55:00,1.52375,1.52395,1.52365,1.5237,612800000.0
2009-07-29 00:00:00,1.5237,1.5238,1.5236,1.5236,219800000.0
2009-07-29 00:05:00,1.52355,1.52375,1.52345,1.5235,334400000.0
2009-07-29 00:10:00,1.52345,1.5238,1.52335,1.52375,805389999.0
2009-07-29 00:15:00,1.52375,1.52375,1.52345,1.5236,196400000.0
2009-07-29 00:20:00,1.52355,1.52355,1.52335,1.52345,320850000.0
2009-07-29 00:25:00,1.52345,1.52345,1.52335,1.52335,1136690000.0
2009-07-29 00:30:00,1.52335,1.52355,1.52335,1.5235,585870000.0
2009-07-29 00:35:00,1.5235,1.52355,1.52335,1.5234,213020000.0
2009-07-29 00:40:00,1.52345,1.52375,1.52335,1.52365,1250299999.0
2009-07-29 00:45:00,1.52365,1.52365,1.5234,1.5235,670200007.0
2009-07-29 00:50:00,1.52345,1.52345,1.52335,1.52335,694460000.0
2009-07-29 00:55:00,1.52335,1.52355,1.52335,1.5234,854630000.0
2009-07-29 01:00:00,1.52335,1.5234,1.52335,1.52335,265540000.0
2009-07-29 01:05:00,1.52335,1.5234,1.52335,1.52335,1315900000.0
2009-07-29 01:10:00,1.52335,1.52355,1.52335,1.52345,179420000.0
2009-07-29 01:15:00,1.5234,1.5236,1.52335,1.52355,155920001.0
2009-07-29 01:20:00,1.5236,1.52375,1.52345,1.52375,324599999.0
2009-07-29 01:25:00,1.5237,1.52375,1.52335,1.52335,523080000.0
2009-07-29 01:30:00,1.52335,1.5234,1.52335,1.52335,947820000.0
2009-07-29 01:35:00,1.52335,1.5235,1.5231,1.5232,682240002.0
2009-07-29 01:40:00,1.5232,1.5233,1.52275,1.52305,1366010001.0
2009-07-29 01:45:00,1.523,1.5232,1.52285,1.523,653200000.0
2009-07-29 01:50:00,1.52305,1.5231,1.52295,1.5231,615200000.0
2009-07-29 01:55:00,1.5231,1.5232,1.52305,1.52305,892800000.0
2009-07-29 02:00:00,1.5231,1.52345,1.523,1.5233,2064199999.0
2009-07-29 02:05:00,1.52335,1.5235,1.52315,1.52335,4889399985.0
2009-07-29 02:10:00,1.52335,1.5235,1.523,1.5232,4343800021.0
2009-07-29 02:15:00,1.52325,1.5233,1.52295,1.5231,606600001.0
2009-07-29 02:20:00,1.5231,1.5237,1.523,1.5235,2352600005.0
2009-07-29 02:25:00,1.5235,1.5236,1.52325,1.5233,1273400006.0
2009-07-29 02:30:00,1.52335,1.52365,1.52335,1.52355,1853600021.0
2009-07-29 02:35:00,1.52371,1.52381,1.52348,1.52355,6740000025.0
2009-07-29 02:40:00,1.52355,1.52365,1.5233,1.52335,7405599997.0
2009-07-29 02:45:00,1.52335,1.52365,1.5231,1.52355,4906000024.0
2009-07-29 02:50:00,1.5236,1.52365,1.52295,1.52315,2655199994.0
2009-07-29 02:55:00,1.523,1.5232,1.52295,1.52305,1931000016.0
2009-07-29 03:00:00,1.52305,1.52315,1.52295,1.5231,2145999999.0
2009-07-29 03:05:00,1.5231,1.52325,1.523,1.5231,645800001.0
2009-07-29 03:10:00,1.5231,1.52325,1.523,1.5232,840200000.0
2009-07-29 03:15:00,1.52325,1.5234,1.52315,1.5233,921800002.0
2009-07-29 03:20:00,1.52279,1.5233,1.52279,1.52325,323000000.0
2009-07-29 03:25:00,1.5232,1.52345,1.52305,1.5233,743399998.0
2009-07-29 03:30:00,1.5233,1.52335,1.52305,1.52325,924400000.0
2009-07-29 03:35:00,1.52325,1.5234,1.52315,1.5234,689000000.0
2009-07-29 03:40:00,1.5234,1.52345,1.52305,1.5231,2093999989.0
2009-07-29 03:45:00,1.5231,1.5233,1.523,1.52305,2392199999.0
2009-07-29 03:50:00,1.52305,1.5232,1.523,1.5231,1433600003.0
2009-07-29 03:55:00,1.52315,1.52315,1.52295,1.52305,1294000002.0
2009-07-29 04:00:00,1.5231,1.52325,1.52295,1.5231,3815199973.0
2009-07-29 04:05:00,1.5231,1.52329,1.523,1.52305,4470200003.0
2009-07-29 04:10:00,1.52305,1.5232,1.523,1.52315,3399199989.0
2009-07-29 04:15:00,1.5232,1.5232,1.52295,1.5231,2673999989.0
2009-07-29 04:20:00,1.5231,1.52345,1.523,1.5234,3240200011.0
2009-07-29 04:25:00,1.5233,1.5233,1.523,1.52315,1975799999.0
2009-07-29 04:30:00,1.52315,1.52315,1.52305,1.5231,667599998.0
2009-07-29 04:35:00,1.52305,1.52325,1.523,1.5231,1990400002.0
2009-07-29 04:40:00,1.5231,1.52335,1.5231,1.5232,1780399990.0
2009-07-29 04:45:00,1.5232,1.52335,1.5231,1.52315,858999999.0
2009-07-29 04:50:00,1.5232,1.5233,1.52305,1.52315,1150599995.0
2009-07-29 04:55:00,1.52315,1.52325,1.523,1.5231,2052800000.0
2009-07-29 05:00:00,1.5231,1.52315,1.523,1.52305,2168400009.0
2009-07-29 05:05:00,1.52305,1.52315,1.523,1.5231,2727600004.0
2009-07-29 05:10:00,1.5231,1.5232,1.523,1.523,1232399997.0
2009-07-29 05:15:00,1.523,1.523,1.523,1.523,225000000.0
2009-07-29 05:20:00,1.52295,1.523,1.52295,1.523,650000000.0
2009-07-29 05:25:00,1.523,1.5231,1.5229,1.52305,1227399999.0
2009-07-29 05:30:00,1.52305,1.5231,1.5229,1.52295,1040200001.0
2009-07-29 05:35:00,1.52295,1.52305,1.52285,1.523,2516400014.0
2009-07-29 05:40:00,1.52295,1.5231,1.52285,1.52295,2033599999.0
2009-07-29 05:45:00,1.52295,1.52335,1.52285,1.5232,2711199994.0
2009-07-29 05:50:00,1.52325,1.52325,1.523,1.52305,435799998.0
2009-07-29 05:55:00,1.52305,1.52325,1.523,1.5231,3687400004.0
2009-07-29 06:00:00,1.5231,1.52345,1.52305,1.5233,4213599986.0
2009-07-29 06:05:00,1.52335,1.52335,1.52315,1.5232,949200001.0
2009-07-29 06:10:00,1.5232,1.52335,1.5231,1.52315,3192799998.0
2009-07-29 06:15:00,1.52305,1.52335,1.52305,1.52325,1139200001.0
2009-07-29 06:20:00,1.5232,1.52385,1.52315,1.5237,3395200002.0
2009-07-29 06:25:00,1.5238,1.5238,1.52335,1.5234,1980200002.0
2009-07-29 06:30:00,1.5234,1.5236,1.52335,1.52335,1611000000.0
2009-07-29 06:35:00,1.52335,1.52345,1.52335,1.52335,468400000.0
2009-07-29 06:40:00,1.52335,1.5234,1.52305,1.52315,538400002.0
2009-07-29 06:45:00,1.52315,1.5234,1.52305,1.5232,1900200009.0
2009-07-29 06:50:00,1.52315,1.5233,1.52305,1.52315,1411400001.0
2009-07-29 06:55:00,1.52315,1.5234,1.52305,1.5231,998999996.0
2009-07-29 07:00:00,1.52315,1.52335,1.52305,1.52325,1804799990.0
2009-07-29 07:05:00,1.5232,1.5234,1.5231,1.52325,752700003.0
2009-07-29 07:10:00,1.52325,1.5233,1.52305,1.52325,2997600007.0
2009-07-29 07:15:00,1.5233,1.5234,1.5231,1.52315,3689400009.0
2009-07-29 07:20:00,1.52315,1.52345,1.5231,1.5231,4586200029.0
2009-07-29 07:25:00,1.5231,1.52345,1.5231,1.5233,2101200000.0
2009-07-29 07:30:00,1.5233,1.52345,1.5233,1.5234,1429799990.0
2009-07-29 07:35:00,1.52335,1.5235,1.52325,1.5234,1200599995.0
2009-07-29 07:40:00,1.5234,1.52365,1.52335,1.5236,1716400005.0
2009-07-29 07:45:00,1.52365,1.52365,1.52335,1.52345,3886000007.0
2009-07-29 07:50:00,1.52345,1.52365,1.5233,1.5234,2490400013.0
2009-07-29 07:55:00,1.5234,1.52355,1.52325,1.5235,2054200008.0
2009-07-29 08:00:00,1.5235,1.52365,1.52325,1.5235,2296599998.0
2009-07-29 08:05:00,1.5235,1.5237,1.5234,1.52345,3412399999.0
2009-07-29 08:10:00,1.5235,1.52355,1.52305,1.5233,3985399991.0
2009-07-29 08:15:00,1.52335,1.5234,1.52295,1.523,3596999998.0
2009-07-29 08:20:00,1.5231,1.5232,1.5224,1.5225,6987200020.0
2009-07-29 08:25:00,1.5225,1.5227,1.5221,1.5226,5142199999.0
2009-07-29 08:30:00,1.5227,1.5228,1.52215,1.5222,3553600012.0
2009-07-29 08:35:00,1.5222,1.52255,1.52215,1.5225,3360499997.0
2009-07-29 08:40:00,1.5226,1.5227,1.52215,1.52235,6649799945.0
2009-07-29 08:45:00,1.5223,1.52285,1.5223,1.5227,3415799994.0
2009-07-29 08:50:00,1.5227,1.52285,1.52225,1.52265,5168799998.0
2009-07-29 08:55:00,1.52265,1.52285,1.5225,1.52285,5454799998.0
2009-07-29 09:00:00,1.5228,1.52295,1.5225,1.5227,6199799992.0
2009-07-29 09:05:00,1.5227,1.52295,1.5226,1.5227,5062000000.0
2009-07-29 09:10:00,1.5227,1.52285,1.52255,1.5227,4763200011.0
2009-07-29 09:15:00,1.5227,1.5229,1.5226,1.5229,4514399994.0
2009-07-29 09:20:00,1.5229,1.5229,1.5227,1.5227,1065600000.0
2009-07-29 09:25:00,1.5227,1.5228,1.5224,1.5225,3078999994.0
2009-07-29 09:30:00,1.5225,1.52255,1.5224,1.52245,4127200006.0
2009-07-29 09:35:00,1.52245,1.52255,1.52235,1.5225,4488800002.0
2009-07-29 09:40:00,1.5225,1.52275,1.5224,1.52265,4605599988.0
2009-07-29 09:45:00,1.52265,1.52285,1.52255,1.52255,5847000028.0
2009-07-29 09:50:00,1.5226,1.5227,1.52225,1.52255,5465600016.0
2009-07-29 09:55:00,1.5225,1.52265,1.52215,1.52215,4216999987.0
2009-07-29 10:00:00,1.52215,1.5224,1.5219,1.52215,2658200001.0
2009-07-29 10:05:00,1.5221,1.52255,1.5221,1.5223,3223799981.0
2009-07-29 10:10:00,1.5223,1.52245,1.52215,1.5222,2929599997.0
2009-07-29 10:15:00,1.5222,1.5225,1.5222,1.52235,4543200004.0
2009-07-29 10:20:00,1.5224,1.5225,1.52225,1.5224,4290199995.0
2009-07-29 10:25:00,1.5224,1.52245,1.52215,1.5222,4771799990.0
2009-07-29 10:30:00,1.5222,1.5224,1.52215,1.5223,5276799989.0
2009-07-29 10:35:00,1.5224,1.52245,1.5222,1.5224,4721600022.0
2009-07-29 10:40:00,1.52245,1.52245,1.52225,1.52235,7745399985.0
2009-07-29 10:45:00,1.5224,1.52265,1.5223,1.52245,4824200008.0
2009-07-29 10:50:00,1.52245,1.52275,1.5224,1.52265,5664600007.0
2009-07-29 10:55:00,1.52275,1.5231,1.52275,1.523,3184999999.0
2009-07-29 11:00:00,1.523,1.52505,1.52295,1.52395,3993500003.0
2009-07-29 11:05:00,1.52395,1.52455,1.52375,1.524,5339999988.0
2009-07-29 11:10:00,1.52405,1.52405,1.5238,1.5239,4062599991.0
2009-07-29 11:15:00,1.5239,1.5243,1.52385,1.5239,4372000000.0
2009-07-29 11:20:00,1.5239,1.52405,1.52345,1.5235,2966600004.0
2009-07-29 11:25:00,1.5235,1.52415,1.52345,1.5237,3951800004.0
2009-07-29 11:30:00,1.5238,1.52385,1.52365,1.52385,4114200001.0
2009-07-29 11:35:00,1.52385,1.5239,1.52345,1.5236,5244600021.0
2009-07-29 11:40:00,1.5236,1.52385,1.52345,1.5235,2728399999.0
2009-07-29 11:45:00,1.5235,1.524,1.52345,1.5239,2970999974.0
2009-07-29 11:50:00,1.5239,1.52405,1.5235,1.524,4375000035.0
2009-07-29 11:55:00,1.524,1.52405,1.5237,1.52395,3430200004.0
2009-07-29 12:00:00,1.524,1.52405,1.52355,1.5239,2732600005.0
2009-07-29 12:05:00,1.5239,1.524,1.52375,1.5239,2279999994.0
2009-07-29 12:10:00,1.5239,1.52415,1.5238,1.52385,2762499985.0
2009-07-29 12:15:00,1.5238,1.5247,1.5238,1.52445,3046999994.0
2009-07-29 12:20:00,1.5246,1.5246,1.52435,1.52435,4955799985.0
2009-07-29 12:25:00,1.52435,1.5246,1.52435,1.5244,2681999999.0
2009-07-29 12:30:00,1.5244,1.52455,1.52435,1.52445,2791400002.0
2009-07-29 12:35:00,1.52445,1.5245,1.5243,1.5243,2634400000.0
2009-07-29 12:40:00,1.5243,1.52445,1.52405,1.52415,2584600006.0
2009-07-29 12:45:00,1.52415,1.52445,1.52415,1.5243,2124000000.0
2009-07-29 12:50:00,1.5243,1.5245,1.524,1.524,2521799997.0
2009-07-29 12:55:00,1.524,1.5241,1.5237,1.52375,1704200002.0
2009-07-29 13:00:00,1.52375,1.5241,1.5237,1.52405,2762400005.0
2009-07-29 13:05:00,1.5241,1.5242,1.52365,1.5239,2952600007.0
2009-07-29 13:10:00,1.5239,1.52415,1.5237,1.52405,2087800006.0
2009-07-29 13:15:00,1.52405,1.52425,1.52385,1.52415,3731599988.0
2009-07-29 13:20:00,1.52415,1.52465,1.5241,1.5245,2913200006.0
2009-07-29 13:25:00,1.5244,1.5258,1.5243,1.5251,4949399995.0
2009-07-29 13:30:00,1.5251,1.52625,1.5251,1.52555,5790600013.0
2009-07-29 13:35:00,1.5256,1.52655,1.52545,1.5264,4395699996.0
2009-07-29 13:40:00,1.52635,1.52705,1.52625,1.5269,3447699983.0
2009-07-29 13:45:00,1.5269,1.5269,1.52635,1.5264,2774800000.0
2009-07-29 13:50:00,1.5264,1.52645,1.5261,1.52625,6028199999.0
2009-07-29 13:55:00,1.52625,1.52635,1.5258,1.526,4929800005.0
2009-07-29 14:00:00,1.52595,1.5266,1.52575,1.526,3905520004.0
2009-07-29 14:05:00,1.526,1.5265,1.5259,1.5263,3673799987.0
2009-07-29 14:10:00,1.5263,1.5268,1.5263,1.5268,2948800011.0
2009-07-29 14:15:00,1.5268,1.52685,1.52635,1.52665,3790799982.0
2009-07-29 14:20:00,1.5266,1.52705,1.5266,1.5266,2885100010.0
2009-07-29 14:25:00,1.52665,1.5267,1.526,1.5261,3137699997.0
2009-07-29 14:30:00,1.52605,1.52635,1.52575,1.52605,4054000002.0
2009-07-29 14:35:00,1.52605,1.5262,1.5251,1.52545,4572180004.0
2009-07-29 14:40:00,1.52545,1.5257,1.52525,1.5255,4606600013.0
2009-07-29 14:45:00,1.52545,1.52565,1.52525,1.5254,4971999977.0
2009-07-29 14:50:00,1.5254,1.5257,1.5253,1.52545,3177599993.0
2009-07-29 14:55:00,1.52545,1.52565,1.5254,1.5256,4066200005.0
2009-07-29 15:00:00,1.5255,1.5256,1.52465,1.52495,4840800013.0
2009-07-29 15:05:00,1.52495,1.5251,1.5246,1.5246,4711000001.0
2009-07-29 15:10:00,1.5246,1.52475,1.52445,1.5247,3595900026.0
2009-07-29 15:15:00,1.5247,1.5251,1.5246,1.52495,2576999997.0
2009-07-29 15:20:00,1.5249,1.525,1.5246,1.5248,2730600000.0
2009-07-29 15:25:00,1.52475,1.5249,1.52435,1.52435,4955800041.0
2009-07-29 15:30:00,1.52435,1.5244,1.524,1.5242,6916500001.0
2009-07-29 15:35:00,1.5242,1.52435,1.52395,1.5242,5821799998.0
2009-07-29 15:40:00,1.5242,1.52455,1.524,1.52445,4225800002.0
2009-07-29 15:45:00,1.52445,1.52455,1.524,1.524,5497800017.0
2009-07-29 15:50:00,1.524,1.5242,1.524,1.5241,2844199998.0
2009-07-29 15:55:00,1.5241,1.5243,1.52375,1.5238,4591800010.0
2009-07-29 16:00:00,1.5238,1.52405,1.52345,1.52385,4605999997.0
2009-07-29 16:05:00,1.52385,1.52405,1.5237,1.5239,5427200015.0
2009-07-29 16:10:00,1.5239,1.5241,1.52385,1.5241,6296200059.0
2009-07-29 16:15:00,1.5241,1.52415,1.5235,1.5236,4678400023.0
2009-07-29 16:20:00,1.5236,1.52375,1.52335,1.5237,4934200015.0
2009-07-29 16:25:00,1.5237,1.52415,1.52365,1.5239,1317400000.0
2009-07-29 16:30:00,1.5239,1.5244,1.5237,1.52435,4158400004.0
2009-07-29 16:35:00,1.5243,1.52525,1.52415,1.5251,4237000000.0
2009-07-29 16:40:00,1.5251,1.5259,1.525,1.5259,4664499997.0
2009-07-29 16:45:00,1.52585,1.52615,1.5252,1.52545,6210200016.0
2009-07-29 16:50:00,1.52555,1.52565,1.5247,1.5249,5983800014.0
2009-07-29 16:55:00,1.5249,1.52555,1.5248,1.5248,5694400029.0
2009-07-29 17:00:00,1.5248,1.52485,1.5242,1.5242,4001600011.0
2009-07-29 17:05:00,1.5242,1.52555,1.5242,1.5253,5008999999.0
2009-07-29 17:10:00,1.52525,1.52725,1.52525,1.5269,3459600006.0
2009-07-29 17:15:00,1.5269,1.52785,1.52685,1.5273,6432500003.0
2009-07-29 17:20:00,1.5273,1.5278,1.5266,1.5266,3128200011.0
2009-07-29 17:25:00,1.52655,1.5272,1.52655,1.5268,4242619995.0
2009-07-29 17:30:00,1.5268,1.52785,1.5267,1.52755,4709599990.0
2009-07-29 17:35:00,1.52765,1.5278,1.5271,1.5272,3961600006.0
2009-07-29 17:40:00,1.5272,1.5273,1.52665,1.5268,4180600005.0
2009-07-29 17:45:00,1.5268,1.52705,1.52675,1.52675,3139199999.0
2009-07-29 17:50:00,1.52675,1.5269,1.52615,1.5263,3249529993.0
2009-07-29 17:55:00,1.5263,1.52695,1.52585,1.5269,4579599992.0
2009-07-29 18:00:00,1.5269,1.52705,1.5265,1.527,3795999992.0
2009-07-29 18:05:00,1.5271,1.52725,1.52695,1.52725,3081799996.0
2009-07-29 18:10:00,1.5272,1.5277,1.52715,1.5275,3406699996.0
2009-07-29 18:15:00,1.52755,1.52775,1.52745,1.5275,2336400000.0
2009-07-29 18:20:00,1.52755,1.52775,1.52735,1.52755,2532800000.0
2009-07-29 18:25:00,1.52755,1.52775,1.5272,1.52755,2736200000.0
2009-07-29 18:30:00,1.5275,1.52775,1.5272,1.5272,1312400006.0
2009-07-29 18:35:00,1.5272,1.5274,1.52705,1.5272,2394200006.0
2009-07-29 18:40:00,1.5272,1.52765,1.5272,1.5276,1888599999.0
2009-07-29 18:45:00,1.5276,1.5276,1.5272,1.5273,1432000001.0
2009-07-29 18:50:00,1.5273,1.5274,1.5272,1.5274,510000001.0
2009-07-29 18:55:00,1.5274,1.5277,1.5273,1.52745,1300599999.0
2009-07-29 19:00:00,1.52745,1.52775,1.52715,1.5272,3137999998.0
2009-07-29 19:05:00,1.5272,1.52785,1.52715,1.5277,3589600003.0
2009-07-29 19:10:00,1.52785,1.528,1.52765,1.5279,4102000003.0
2009-07-29 19:15:00,1.5279,1.5281,1.5273,1.5275,2290200005.0
2009-07-29 19:20:00,1.5275,1.528,1.52735,1.52765,3469999996.0
2009-07-29 19:25:00,1.5276,1.5276,1.5271,1.5273,3431600004.0
2009-07-29 19:30:00,1.52725,1.52785,1.5271,1.52775,2930200002.0
2009-07-29 19:35:00,1.52775,1.52795,1.52765,1.5277,2661799998.0
2009-07-29 19:40:00,1.5277,1.52785,1.5275,1.52765,4872799985.0
2009-07-29 19:45:00,1.52765,1.52785,1.52755,1.5278,5217999985.0
2009-07-29 19:50:00,1.52775,1.52795,1.52755,1.52765,5755199997.0
2009-07-29 19:55:00,1.52775,1.5278,1.52755,1.5277,3752000000.0
2009-07-29 20:00:00,1.5276,1.52765,1.52715,1.5273,2354799998.0
2009-07-29 20:05:00,1.5273,1.5276,1.52715,1.52755,2922000006.0
2009-07-29 20:10:00,1.52755,1.5276,1.52725,1.52725,3529600008.0
2009-07-29 20:15:00,1.52725,1.52745,1.5271,1.5272,1719199998.0
2009-07-29 20:20:00,1.5272,1.52735,1.5265,1.5269,1443119997.0
2009-07-29 20:25:00,1.5269,1.52725,1.5269,1.5272,5977600001.0
2009-07-29 20:30:00,1.5272,1.52725,1.52705,1.52715,3737699997.0
2009-07-29 20:35:00,1.5272,1.52725,1.52675,1.52675,4803100003.0
2009-07-29 20:40:00,1.52675,1.52675,1.5263,1.5263,3269899994.0
2009-07-29 20:45:00,1.5263,1.5263,1.5256,1.52575,1789809986.0
2009-07-29 20:50:00,1.52575,1.52605,1.5257,1.52585,1871400001.0
2009-07-29 20:55:00,1.52585,1.5261,1.5257,1.52605,1355000000.0
2009-07-29 21:00:00,1.52605,1.52625,1.52565,1.5261,956599999.0
2009-07-29 21:05:00,1.5261,1.5263,1.52605,1.5261,890800000.0
2009-07-29 21:10:00,1.5261,1.52655,1.52605,1.5261,2466000002.0
2009-07-29 21:15:00,1.5261,1.5262,1.52595,1.5261,1547600002.0
2009-07-29 21:20:00,1.52615,1.5268,1.526,1.5264,3877399997.0
2009-07-29 21:25:00,1.5264,1.5265,1.52625,1.5265,3530280001.0
2009-07-29 21:30:00,1.5265,1.5267,1.5265,1.5265,2803400006.0
2009-07-29 21:35:00,1.52643,1.5269,1.52639,1.52665,8686599900.0
2009-07-29 21:40:00,1.5267,1.5268,1.52629,1.5267,3712399989.0
2009-07-29 21:45:00,1.5268,1.5269,1.52655,1.52675,4796200018.0
2009-07-29 21:50:00,1.52675,1.52725,1.5263,1.52665,6297199986.0
2009-07-29 21:55:00,1.52665,1.52675,1.52635,1.5265,696280002.0
2009-07-29 22:00:00,1.52645,1.52695,1.52645,1.5268,2342800033.0
2009-07-29 22:05:00,1.5269,1.52705,1.52685,1.527,1151400012.0
2009-07-29 22:10:00,1.527,1.52725,1.52665,1.5267,1550889997.0
2009-07-29 22:15:00,1.52675,1.5268,1.52665,1.52665,1683409994.0
2009-07-29 22:20:00,1.52665,1.5267,1.5263,1.52665,887130000.0
2009-07-29 22:25:00,1.52665,1.52685,1.52655,1.5266,797400000.0
2009-07-29 22:30:00,1.52665,1.52685,1.5264,1.5267,1269400019.0
2009-07-29 22:35:00,1.52675,1.5271,1.5267,1.52685,2134599994.0
2009-07-29 22:40:00,1.5269,1.52715,1.5267,1.52705,3924599970.0
2009-07-29 22:45:00,1.52705,1.52735,1.5266,1.52705,1334199996.0
2009-07-29 22:50:00,1.52705,1.5271,1.5266,1.5268,676600001.0
2009-07-29 22:55:00,1.5268,1.52735,1.5266,1.52715,1689390001.0
2009-07-29 23:00:00,1.52715,1.52715,1.52675,1.5269,515600000.0
2009-07-29 23:05:00,1.52695,1.5272,1.5269,1.527,381599996.0
2009-07-29 23:10:00,1.52705,1.52715,1.52685,1.52695,312399999.0
2009-07-29 23:15:00,1.527,1.527,1.52685,1.527,438600001.0
2009-07-29 23:20:00,1.527,1.52705,1.52665,1.52695,817400000.0
2009-07-29 23:25:00,1.5269,1.5271,1.5269,1.52705,782399993.0
2009-07-29 23:30:00,1.5271,1.52725,1.52668,1.5267,1166480000.0
2009-07-29 23:35:00,1.52685,1.5273,1.52685,1.52705,1388399998.0
2009-07-29 23:40:00,1.5271,1.52725,1.52664,1.52715,770900001.0
2009-07-29 23:45:00,1.52715,1.5272,1.52685,1.52715,642600000.0
2009-07-29 23:50:00,1.52715,1.52715,1.5269,1.52705,365500000.0
2009-07-29 23:55:00,1.52705,1.52715,1.5268,1.527,641100000.0
2009-07-30 00:00:00,1.52705,1.52705,1.52665,1.5267,898699997.0
2009-07-30 00:05:00,1.52665,1.5267,1.5266,1.5266,207550003.0
2009-07-30 00:10:00,1.5266,1.52665,1.5266,1.52665,249100000.0
2009-07-30 00:15:00,1.52665,1.527,1.52665,1.5269,323599999.0
2009-07-30 00:20:00,1.5269,1.5271,1.5266,1.5269,803619999.0
2009-07-30 00:25:00,1.5269,1.5269,1.5268,1.5268,452600000.0
2009-07-30 00:30:00,1.5269,1.52715,1.52644,1.52665,2340600005.0
2009-07-30 00:35:00,1.52667,1.52715,1.52654,1.527,2075799997.0
2009-07-30 00:40:00,1.52695,1.52725,1.5269,1.5269,2603200005.0
2009-07-30 00:45:00,1.52695,1.52735,1.5269,1.5271,626599997.0
2009-07-30 00:50:00,1.5272,1.52725,1.527,1.52705,1065399994.0
2009-07-30 00:55:00,1.52705,1.5272,1.52695,1.527,294600000.0
2009-07-30 01:00:00,1.52695,1.5272,1.52695,1.5272,226000000.0
2009-07-30 01:05:00,1.5272,1.5272,1.527,1.5271,233599999.0
2009-07-30 01:10:00,1.52705,1.5271,1.52674,1.52695,589600000.0
2009-07-30 01:15:00,1.52695,1.52695,1.52651,1.52685,679600001.0
2009-07-30 01:20:00,1.52685,1.52695,1.52685,1.52695,237200001.0
2009-07-30 01:25:00,1.52695,1.52695,1.52695,1.52695,752799999.0
2009-07-30 01:30:00,1.52695,1.527,1.52685,1.52685,1642199989.0
2009-07-30 01:35:00,1.52685,1.5272,1.52685,1.527,1226499998.0
2009-07-30 01:40:00,1.527,1.52715,1.527,1.527,1159999982.0
2009-07-30 01:45:00,1.527,1.52725,1.52695,1.52695,628599999.0
2009-07-30 01:50:00,1.52695,1.52705,1.5269,1.52695,132199999.0
2009-07-30 01:55:00,1.52695,1.52705,1.5269,1.5269,426800000.0
2009-07-30 02:00:00,1.5269,1.5271,1.5268,1.52705,635800000.0
2009-07-30 02:05:00,1.527,1.5272,1.5269,1.527,381400000.0
2009-07-30 02:10:00,1.527,1.52715,1.52685,1.5269,472000000.0
2009-07-30 02:15:00,1.5269,1.52705,1.5269,1.52695,520400000.0
2009-07-30 02:20:00,1.52695,1.52705,1.52615,1.5263,775150000.0
2009-07-30 02:25:00,1.52625,1.5271,1.52625,1.52695,4255000002.0
2009-07-30 02:30:00,1.52695,1.52715,1.52685,1.527,4712200006.0
2009-07-30 02:35:00,1.527,1.52715,1.52695,1.527,3893000000.0
2009-07-30 02:40:00,1.527,1.52705,1.52685,1.5269,2914800000.0
2009-07-30 02:45:00,1.5269,1.527,1.52675,1.527,3369800007.0
2009-07-30 02:50:00,1.527,1.52715,1.52695,1.527,5715000000.0
2009-07-30 02:55:00,1.5271,1.5273,1.52695,1.52715,2160000002.0
2009-07-30 03:00:00,1.52715,1.52715,1.52685,1.52705,926400000.0
2009-07-30 03:05:00,1.527,1.52725,1.5269,1.52705,909999999.0
2009-07-30 03:10:00,1.52715,1.52725,1.52695,1.5272,1065400000.0
2009-07-30 03:15:00,1.5272,1.52725,1.527,1.5271,980399998.0
2009-07-30 03:20:00,1.5271,1.5272,1.5269,1.5269,1811999999.0
2009-07-30 03:25:00,1.52695,1.5271,1.5269,1.527,362000000.0
2009-07-30 03:30:00,1.52715,1.5274,1.5268,1.5272,1560800001.0
2009-07-30 03:35:00,1.52725,1.52725,1.5265,1.5267,1257719998.0
2009-07-30 03:40:00,1.5267,1.5269,1.52645,1.5265,1291260003.0
2009-07-30 03:45:00,1.5265,1.5268,1.52645,1.5267,1824830002.0
2009-07-30 03:50:00,1.5267,1.52695,1.52665,1.52685,1531800004.0
2009-07-30 03:55:00,1.52695,1.52705,1.52665,1.5267,1324000000.0
2009-07-30 04:00:00,1.5267,1.52695,1.5267,1.52685,2127599989.0
2009-07-30 04:05:00,1.5269,1.52705,1.52665,1.52685,1950199995.0
2009-07-30 04:10:00,1.52685,1.5269,1.5267,1.5268,511200000.0
2009-07-30 04:15:00,1.5269,1.52705,1.5268,1.5268,1047499997.0
2009-07-30 04:20:00,1.52675,1.52695,1.5267,1.5268,1431999987.0
2009-07-30 04:25:00,1.5268,1.52705,1.5267,1.52695,1848999998.0
2009-07-30 04:30:00,1.52695,1.5271,1.5268,1.5269,1936999995.0
2009-07-30 04:35:00,1.5269,1.5271,1.52675,1.52675,3904200005.0
2009-07-30 04:40:00,1.5268,1.527,1.5267,1.5269,1503799994.0
2009-07-30 04:45:00,1.5269,1.52695,1.52685,1.5269,1106000001.0
2009-07-30 04:50:00,1.5269,1.5269,1.52665,1.52675,1203999998.0
2009-07-30 04:55:00,1.5268,1.52705,1.52665,1.5267,2029800008.0
2009-07-30 05:00:00,1.52665,1.5269,1.52645,1.5267,934000001.0
2009-07-30 05:05:00,1.52665,1.5269,1.52645,1.5269,1915199997.0
2009-07-30 05:10:00,1.5267,1.52695,1.5265,1.52665,1658200002.0
2009-07-30 05:15:00,1.52665,1.5268,1.5265,1.5268,921200001.0
2009-07-30 05:20:00,1.52675,1.52695,1.52665,1.5268,418200000.0
2009-07-30 05:25:00,1.52675,1.5269,1.5267,1.52685,420600000.0
2009-07-30 05:30:00,1.5269,1.527,1.5267,1.52685,1931799999.0
2009-07-30 05:35:00,1.52695,1.52705,1.5267,1.52695,2249999995.0
2009-07-30 05:40:00,1.527,1.52705,1.5269,1.527,840899991.0
2009-07-30 05:45:00,1.527,1.52705,1.52605,1.5265,1567619993.0
2009-07-30 05:50:00,1.5265,1.5269,1.5265,1.52665,1517399994.0
2009-07-30 05:55:00,1.52665,1.52675,1.52655,1.5266,1032199997.0
2009-07-30 06:00:00,1.5266,1.5267,1.5265,1.5265,1930799980.0
2009-07-30 06:05:00,1.52655,1.52665,1.5265,1.5266,1669199991.0
2009-07-30 06:10:00,1.5266,1.5266,1.5265,1.52655,890199993.0
2009-07-30 06:15:00,1.52655,1.5267,1.52605,1.52621,1373800004.0
2009-07-30 06:20:00,1.52611,1.5266,1.52594,1.5264,2180000000.0
2009-07-30 06:25:00,1.5264,1.5266,1.52615,1.52645,935199997.0
2009-07-30 06:30:00,1.52645,1.52655,1.5263,1.5264,667599998.0
2009-07-30 06:35:00,1.5264,1.5265,1.52635,1.52645,857599999.0
2009-07-30 06:40:00,1.52645,1.52665,1.5263,1.5265,291600000.0
2009-07-30 06:45:00,1.5265,1.52655,1.5264,1.5265,293600000.0
2009-07-30 06:50:00,1.52655,1.5266,1.52645,1.5265,226400000.0
2009-07-30 06:55:00,1.5265,1.5266,1.5264,1.5265,394600000.0
2009-07-30 07:00:00,1.5265,1.5267,1.5264,1.5267,483800003.0
2009-07-30 07:05:00,1.5267,1.52685,1.5264,1.52645,2318599999.0
2009-07-30 07:10:00,1.5264,1.5269,1.5264,1.52675,1625799997.0
2009-07-30 07:15:00,1.52675,1.5274,1.52675,1.52715,4213799979.0
2009-07-30 07:20:00,1.5271,1.52745,1.527,1.5272,1282799993.0
2009-07-30 07:25:00,1.52715,1.5278,1.52705,1.52735,1456399998.0
2009-07-30 07:30:00,1.52735,1.52755,1.52715,1.5272,1342399997.0
2009-07-30 07:35:00,1.5272,1.5272,1.5269,1.5271,1139999998.0
2009-07-30 07:40:00,1.5271,1.5274,1.5271,1.52735,1248599993.0
2009-07-30 07:45:00,1.52735,1.52755,1.5272,1.5274,1610999996.0
2009-07-30 07:50:00,1.52735,1.5277,1.5273,1.5275,1542200006.0
2009-07-30 07:55:00,1.5275,1.5278,1.5274,1.52765,2229700002.0
2009-07-30 08:00:00,1.52765,1.52785,1.5274,1.52745,2564799995.0
2009-07-30 08:05:00,1.5275,1.52765,1.52735,1.5274,3121800000.0
2009-07-30 08:10:00,1.52745,1.52755,1.5273,1.5274,1524599999.0
2009-07-30 08:15:00,1.5274,1.5279,1.5274,1.52785,2214599998.0
2009-07-30 08:20:00,1.52775,1.528,1.5276,1.5277,3522399996.0
2009-07-30 08:25:00,1.5277,1.52795,1.52755,1.52775,2445999996.0
2009-07-30 08:30:00,1.52775,1.5278,1.5273,1.5273,2632000004.0
2009-07-30 08:35:00,1.5273,1.52775,1.5273,1.5276,3989200009.0
2009-07-30 08:40:00,1.5275,1.5279,1.5274,1.52785,3287400013.0
2009-07-30 08:45:00,1.5278,1.5284,1.5278,1.52835,3805799998.0
2009-07-30 08:50:00,1.5284,1.5289,1.52815,1.5287,4540600004.0
2009-07-30 08:55:00,1.5286,1.5288,1.52795,1.52825,4940000025.0
2009-07-30 09:00:00,1.52835,1.5289,1.5283,1.5286,6869600013.0
2009-07-30 09:05:00,1.5286,1.5289,1.52835,1.52865,2711900009.0
2009-07-30 09:10:00,1.52865,1.5292,1.52835,1.52895,3103000003.0
2009-07-30 09:15:00,1.529,1.5294,1.52885,1.52935,3131799997.0
2009-07-30 09:20:00,1.52935,1.52945,1.529,1.5292,3422200004.0
2009-07-30 09:25:00,1.5292,1.5293,1.529,1.529,3666000003.0
2009-07-30 09:30:00,1.529,1.5291,1.5285,1.5286,3809000015.0
2009-07-30 09:35:00,1.5286,1.5289,1.52835,1.5288,3051400003.0
2009-07-30 09:40:00,1.52875,1.52885,1.52835,1.5286,4304800002.0
2009-07-30 09:45:00,1.5286,1.5288,1.52815,1.5282,3767120006.0
2009-07-30 09:50:00,1.52815,1.5283,1.5276,1.5277,4013850010.0
2009-07-30 09:55:00,1.5277,1.52835,1.5276,1.528,4021000001.0
2009-07-30 10:00:00,1.5281,1.5282,1.5277,1.528,3510900014.0
2009-07-30 10:05:00,1.52795,1.5282,1.52775,1.5281,3321200005.0
2009-07-30 10:10:00,1.52815,1.5288,1.5281,1.52875,1300400000.0
2009-07-30 10:15:00,1.5287,1.52905,1.52865,1.52895,1867000004.0
2009-07-30 10:20:00,1.52895,1.529,1.5288,1.52895,1357400000.0
2009-07-30 10:25:00,1.52895,1.529,1.52875,1.52885,1746999998.0
2009-07-30 10:30:00,1.5289,1.5292,1.5289,1.52905,2291800002.0
2009-07-30 10:35:00,1.52915,1.5294,1.529,1.52915,3699099997.0
2009-07-30 10:40:00,1.5292,1.5295,1.52915,1.52935,3106399998.0
2009-07-30 10:45:00,1.52935,1.52955,1.52925,1.52925,2208600003.0
2009-07-30 10:50:00,1.5293,1.5293,1.529,1.5291,2815000001.0
2009-07-30 10:55:00,1.5291,1.52955,1.529,1.52925,3006399999.0
2009-07-30 11:00:00,1.52925,1.5296,1.5291,1.5295,2805400002.0
2009-07-30 11:05:00,1.5295,1.52955,1.5292,1.5295,2849999998.0
2009-07-30 11:10:00,1.5295,1.52955,1.5293,1.5294,3478000005.0
2009-07-30 11:15:00,1.5294,1.5299,1.5294,1.52985,3691699999.0
2009-07-30 11:20:00,1.5297,1.52985,1.5295,1.5296,2822100011.0
2009-07-30 11:25:00,1.5296,1.5298,1.52955,1.5297,2358800001.0
2009-07-30 11:30:00,1.52975,1.53025,1.52965,1.5302,3894100008.0
2009-07-30 11:35:00,1.5302,1.5304,1.53015,1.5303,3799000007.0
2009-07-30 11:40:00,1.53025,1.5303,1.52985,1.5299,4215800019.0
2009-07-30 11:45:00,1.5299,1.53035,1.5299,1.53015,3508600012.0
2009-07-30 11:50:00,1.53015,1.53035,1.53,1.53035,2735700002.0
2009-07-30 11:55:00,1.53035,1.53045,1.53015,1.53025,3238000011.0
2009-07-30 12:00:00,1.53025,1.53065,1.53015,1.5305,4012200000.0
2009-07-30 12:05:00,1.53045,1.5307,1.5304,1.5306,2787400016.0
2009-07-30 12:10:00,1.53055,1.5309,1.53025,1.5303,3595400004.0
2009-07-30 12:15:00,1.53025,1.53065,1.5298,1.5305,5367200009.0
2009-07-30 12:20:00,1.5305,1.5307,1.5304,1.5306,2031000002.0
2009-07-30 12:25:00,1.5307,1.5307,1.53025,1.5303,2201500001.0
2009-07-30 12:30:00,1.5303,1.53045,1.5301,1.5302,2934000008.0
2009-07-30 12:35:00,1.5302,1.5302,1.52995,1.53015,2419599992.0
2009-07-30 12:40:00,1.53015,1.53045,1.53015,1.5304,2909800006.0
2009-07-30 12:45:00,1.53045,1.53045,1.5302,1.53035,2278099991.0
2009-07-30 12:50:00,1.53035,1.53045,1.53005,1.5301,2000999994.0
2009-07-30 12:55:00,1.5301,1.53025,1.53,1.53005,2094800009.0
2009-07-30 13:00:00,1.53005,1.5304,1.53005,1.5302,2074000007.0
2009-07-30 13:05:00,1.5302,1.53045,1.53,1.5301,2548200002.0
2009-07-30 13:10:00,1.5301,1.53045,1.5301,1.5303,1876600008.0
2009-07-30 13:15:00,1.53035,1.5304,1.5301,1.53015,2144200003.0
2009-07-30 13:20:00,1.53015,1.53035,1.52995,1.5303,3580000009.0
2009-07-30 13:25:00,1.53025,1.53085,1.53,1.5304,2195200002.0
2009-07-30 13:30:00,1.5304,1.5304,1.53005,1.53005,2403000000.0
2009-07-30 13:35:00,1.53005,1.53045,1.5298,1.5304,3144600005.0
2009-07-30 13:40:00,1.53035,1.53085,1.53035,1.53075,1491600003.0
2009-07-30 13:45:00,1.5307,1.5309,1.5305,1.5309,2002199997.0
2009-07-30 13:50:00,1.5309,1.53125,1.5308,1.5311,1848600001.0
2009-07-30 13:55:00,1.5311,1.5312,1.5307,1.5308,2873600006.0
2009-07-30 14:00:00,1.5308,1.53115,1.5307,1.5308,3999600016.0
2009-07-30 14:05:00,1.5308,1.531,1.5306,1.5309,3197800014.0
2009-07-30 14:10:00,1.5308,1.5314,1.5308,1.5314,3755200008.0
2009-07-30 14:15:00,1.5314,1.53145,1.53045,1.53065,3215799999.0
2009-07-30 14:20:00,1.53065,1.53075,1.5304,1.5304,2870699989.0
2009-07-30 14:25:00,1.53045,1.53055,1.53,1.53,2994399978.0
2009-07-30 14:30:00,1.53,1.5305,1.52995,1.5302,5103519991.0
2009-07-30 14:35:00,1.5302,1.53055,1.53,1.5303,3830699994.0
2009-07-30 14:40:00,1.5303,1.53085,1.5303,1.5306,3624800002.0
2009-07-30 14:45:00,1.5307,1.5311,1.53035,1.531,3786000010.0
2009-07-30 14:50:00,1.53095,1.53155,1.5309,1.5313,2971399999.0
2009-07-30 14:55:00,1.5313,1.5316,1.53115,1.53125,2461600000.0
2009-07-30 15:00:00,1.53125,1.5316,1.53125,1.5315,3277600002.0
2009-07-30 15:05:00,1.5315,1.5316,1.5313,1.5315,5010800006.0
2009-07-30 15:10:00,1.5315,1.5321,1.5314,1.53195,3410000015.0
2009-07-30 15:15:00,1.53195,1.53205,1.53145,1.5319,2190000002.0
2009-07-30 15:20:00,1.5319,1.5321,1.53175,1.53185,2463899997.0
2009-07-30 15:25:00,1.5319,1.53205,1.53155,1.53195,4337200007.0
2009-07-30 15:30:00,1.532,1.5322,1.5314,1.5322,3923600011.0
2009-07-30 15:35:00,1.5322,1.53245,1.53205,1.5321,3935400004.0
2009-07-30 15:40:00,1.53215,1.5327,1.532,1.53255,4275399994.0
2009-07-30 15:45:00,1.53255,1.5327,1.53225,1.53235,2594500001.0
2009-07-30 15:50:00,1.53235,1.5324,1.53195,1.53215,4597400016.0
2009-07-30 15:55:00,1.53215,1.5327,1.532,1.53255,5381000002.0
2009-07-30 16:00:00,1.53255,1.53265,1.53235,1.53245,3125600000.0
2009-07-30 16:05:00,1.53245,1.5332,1.5323,1.5332,4088199997.0
2009-07-30 16:10:00,1.53315,1.53345,1.53285,1.53335,6031600013.0
2009-07-30 16:15:00,1.5333,1.5335,1.53305,1.53325,4773799994.0
2009-07-30 16:20:00,1.53325,1.5336,1.53305,1.53335,3544199997.0
2009-07-30 16:25:00,1.5333,1.53355,1.53315,1.53345,3711399999.0
2009-07-30 16:30:00,1.53345,1.53365,1.5333,1.5335,4694400008.0
2009-07-30 16:35:00,1.5335,1.53365,1.53345,1.5336,4147199994.0
2009-07-30 16:40:00,1.5336,1.53365,1.5334,1.5334,5377799991.0
2009-07-30 16:45:00,1.5334,1.5335,1.5328,1.5328,4089200026.0
2009-07-30 16:50:00,1.5328,1.5332,1.5327,1.5332,2992600003.0
2009-07-30 16:55:00,1.5332,1.5332,1.53275,1.5328,2012999999.0
2009-07-30 17:00:00,1.5328,1.5332,1.53275,1.53315,3370000020.0
2009-07-30 17:05:00,1.53325,1.5333,1.53255,1.5327,3491800003.0
2009-07-30 17:10:00,1.5327,1.5329,1.53255,1.53265,2566199996.0
2009-07-30 17:15:00,1.53265,1.53275,1.53235,1.53255,4958400014.0
2009-07-30 17:20:00,1.53255,1.5326,1.53235,1.5325,3043399990.0
2009-07-30 17:25:00,1.5325,1.53275,1.5324,1.53265,1949400011.0
2009-07-30 17:30:00,1.53265,1.5327,1.5325,1.5325,2254599998.0
2009-07-30 17:35:00,1.5325,1.5326,1.53235,1.5324,2012600001.0
2009-07-30 17:40:00,1.5324,1.53245,1.5322,1.5323,2744999986.0
2009-07-30 17:45:00,1.53225,1.5327,1.53225,1.5326,1947799996.0
2009-07-30 17:50:00,1.53255,1.53265,1.5324,1.53245,1532600002.0
2009-07-30 17:55:00,1.53245,1.5327,1.5324,1.53245,1751800000.0
2009-07-30 18:00:00,1.53245,1.53275,1.53245,1.5325,1685999997.0
2009-07-30 18:05:00,1.5325,1.5328,1.5325,1.5326,2593199986.0
2009-07-30 18:10:00,1.5326,1.5328,1.5325,1.5326,1952800000.0
2009-07-30 18:15:00,1.5326,1.53285,1.53245,1.5325,1289999999.0
2009-07-30 18:20:00,1.5325,1.5327,1.53245,1.53245,1495199998.0
2009-07-30 18:25:00,1.53245,1.5325,1.532,1.5323,1628999998.0
2009-07-30 18:30:00,1.53235,1.53255,1.5323,1.53245,1609200003.0
2009-07-30 18:35:00,1.53245,1.53255,1.5323,1.5324,1687200017.0
2009-07-30 18:40:00,1.5324,1.53255,1.53235,1.5324,950800005.0
2009-07-30 18:45:00,1.5325,1.5325,1.5316,1.5318,3326479994.0
2009-07-30 18:50:00,1.5317,1.53175,1.5312,1.5314,2552000009.0
2009-07-30 18:55:00,1.5314,1.53145,1.53115,1.5312,2256000000.0
2009-07-30 19:00:00,1.53115,1.5314,1.53035,1.53115,2797200001.0
2009-07-30 19:05:00,1.5311,1.5312,1.5305,1.531,2380630005.0
2009-07-30 19:10:00,1.531,1.53115,1.5308,1.53115,1779399996.0
2009-07-30 19:15:00,1.53115,1.5315,1.53105,1.53135,2941199996.0
2009-07-30 19:20:00,1.53135,1.53135,1.5309,1.5311,1673599999.0
2009-07-30 19:25:00,1.5311,1.5311,1.53065,1.53075,981659998.0
2009-07-30 19:30:00,1.5308,1.5312,1.5307,1.5311,2998800009.0
2009-07-30 19:35:00,1.5311,1.5313,1.53075,1.5308,1851600009.0
2009-07-30 19:40:00,1.5308,1.5312,1.5308,1.5311,2103999992.0
2009-07-30 19:45:00,1.5312,1.5313,1.53085,1.5313,1699799999.0
2009-07-30 19:50:00,1.5313,1.5314,1.531,1.53105,3619199994.0
2009-07-30 19:55:00,1.53105,1.5313,1.531,1.53125,2450099996.0
2009-07-30 20:00:00,1.5311,1.53125,1.5308,1.5312,3108800010.0
2009-07-30 20:05:00,1.5311,1.53135,1.531,1.5312,4529510003.0
2009-07-30 20:10:00,1.53115,1.5312,1.5308,1.531,1698870001.0
2009-07-30 20:15:00,1.53105,1.5311,1.53075,1.53095,674200002.0
2009-07-30 20:20:00,1.531,1.5313,1.5309,1.5311,2878800007.0
2009-07-30 20:25:00,1.53115,1.5316,1.53095,1.5313,2165599992.0
2009-07-30 20:30:00,1.53125,1.53155,1.53125,1.5313,3720800004.0
2009-07-30 20:35:00,1.5313,1.5314,1.53105,1.5314,1178400001.0
2009-07-30 20:40:00,1.53145,1.53145,1.53095,1.5311,1022800000.0
2009-07-30 20:45:00,1.5311,1.5313,1.531,1.53115,381800001.0
2009-07-30 20:50:00,1.53115,1.5316,1.5311,1.5315,1793399993.0
2009-07-30 20:55:00,1.5315,1.5316,1.5313,1.5315,3805800005.0
2009-07-30 21:00:00,1.53145,1.5318,1.53129,1.53129,3595340018.0
2009-07-30 21:05:00,1.53125,1.5313,1.53095,1.53095,698179999.0
2009-07-30 21:10:00,1.53095,1.53095,1.53047,1.5309,945600000.0
2009-07-30 21:15:00,1.5309,1.531,1.5305,1.53065,1007439999.0
2009-07-30 21:20:00,1.5306,1.53095,1.53055,1.53085,1380999995.0
2009-07-30 21:25:00,1.5308,1.531,1.5307,1.53075,2399400013.0
2009-07-30 21:30:00,1.53075,1.53095,1.53075,1.53085,1250800006.0
2009-07-30 21:35:00,1.53085,1.53115,1.5306,1.53065,3190399996.0
2009-07-30 21:40:00,1.5306,1.53065,1.53015,1.5304,1044260001.0
2009-07-30 21:45:00,1.5304,1.531,1.53035,1.5308,2374400002.0
2009-07-30 21:50:00,1.53085,1.531,1.53055,1.5306,4301600028.0
2009-07-30 21:55:00,1.53055,1.5308,1.53045,1.53045,2350800003.0
2009-07-30 22:00:00,1.53045,1.5313,1.53035,1.5311,6272820092.0
2009-07-30 22:05:00,1.53105,1.5312,1.5307,1.53085,2478550009.0
2009-07-30 22:10:00,1.53085,1.5312,1.5308,1.5311,1875419994.0
2009-07-30 22:15:00,1.5311,1.5311,1.5308,1.53105,2145789991.0
2009-07-30 22:20:00,1.53105,1.53115,1.5308,1.5309,1717669989.0
2009-07-30 22:25:00,1.5309,1.53095,1.53065,1.53065,3298960000.0
2009-07-30 22:30:00,1.53065,1.53075,1.5301,1.53065,1832209990.0
2009-07-30 22:35:00,1.53065,1.53065,1.52998,1.53055,631659999.0
2009-07-30 22:40:00,1.53055,1.5307,1.53035,1.5304,230700000.0
2009-07-30 22:45:00,1.53045,1.53115,1.53045,1.5307,1013439994.0
2009-07-30 22:50:00,1.5307,1.5308,1.5306,1.5306,1048779999.0
2009-07-30 22:55:00,1.5306,1.5307,1.5306,1.5306,955710000.0
2009-07-30 23:00:00,1.5306,1.53065,1.53035,1.53065,268860000.0
2009-07-30 23:05:00,1.5307,1.5311,1.53054,1.5308,3024800005.0
2009-07-30 23:10:00,1.5307,1.53125,1.5307,1.53085,4804000000.0
2009-07-30 23:15:00,1.5308,1.53095,1.5306,1.5307,1332090000.0
2009-07-30 23:20:00,1.5307,1.5307,1.5306,1.5307,3851090000.0
2009-07-30 23:25:00,1.5307,1.5307,1.5306,1.5306,482270000.0
2009-07-30 23:30:00,1.5305,1.5309,1.5305,1.5306,1283000004.0
2009-07-30 23:35:00,1.5306,1.5307,1.5306,1.5306,60800000.0
2009-07-30 23:40:00,1.53065,1.53065,1.53,1.5303,759449999.0
2009-07-30 23:45:00,1.5306,1.53065,1.53013,1.5306,688240004.0
2009-07-30 23:50:00,1.5306,1.5306,1.5306,1.5306,10200000.0
2009-07-30 23:55:00,1.5306,1.5309,1.5306,1.53075,2457300040.0
2009-07-31 00:00:00,1.53075,1.53085,1.5306,1.5306,4280399991.0
2009-07-31 00:05:00,1.5306,1.5306,1.5306,1.5306,95950000.0
2009-07-31 00:10:00,1.5306,1.5306,1.53045,1.5306,145780000.0
2009-07-31 00:15:00,1.5306,1.5309,1.53035,1.5308,414959999.0
2009-07-31 00:20:00,1.53075,1.5311,1.5305,1.53075,4196600015.0
2009-07-31 00:25:00,1.5307,1.53085,1.5305,1.5308,2692600002.0
2009-07-31 00:30:00,1.5308,1.53095,1.5308,1.5309,6142799989.0
2009-07-31 00:35:00,1.5309,1.53095,1.5304,1.53045,1825600001.0
2009-07-31 00:40:00,1.5305,1.5306,1.5305,1.5305,416199999.0
2009-07-31 00:45:00,1.5305,1.5307,1.53045,1.53045,305600000.0
2009-07-31 00:50:00,1.5305,1.53055,1.53045,1.53055,251200001.0
2009-07-31 00:55:00,1.53055,1.5307,1.5305,1.5306,516399999.0
2009-07-31 01:00:00,1.5307,1.53085,1.5306,1.5307,3424200018.0
2009-07-31 01:05:00,1.5307,1.5311,1.53055,1.5309,4000800000.0
2009-07-31 01:10:00,1.5309,1.53115,1.5309,1.5311,8277299995.0
2009-07-31 01:15:00,1.53061,1.53135,1.53056,1.53125,2090400020.0
2009-07-31 01:20:00,1.5313,1.53135,1.5311,1.53115,200999999.0
2009-07-31 01:25:00,1.5312,1.53125,1.53095,1.5311,247799999.0
2009-07-31 01:30:00,1.5311,1.53125,1.53105,1.5311,336000000.0
2009-07-31 01:35:00,1.5311,1.5312,1.53085,1.53085,376199999.0
2009-07-31 01:40:00,1.53085,1.5311,1.53085,1.53095,1014400018.0
2009-07-31 01:45:00,1.531,1.53125,1.53095,1.5311,89600000.0
2009-07-31 01:50:00,1.5311,1.53115,1.53105,1.53115,80200000.0
2009-07-31 01:55:00,1.53115,1.53115,1.53105,1.53105,50000000.0
2009-07-31 02:00:00,1.53115,1.5313,1.53095,1.531,655400005.0
2009-07-31 02:05:00,1.53105,1.53135,1.531,1.5312,3222200040.0
2009-07-31 02:10:00,1.53125,1.5313,1.531,1.531,2262800007.0
2009-07-31 02:15:00,1.531,1.53115,1.531,1.53115,336399999.0
2009-07-31 02:20:00,1.53115,1.5312,1.53105,1.53115,137400000.0
2009-07-31 02:25:00,1.5311,1.53115,1.53105,1.5311,126600000.0
2009-07-31 02:30:00,1.53105,1.5311,1.531,1.5311,1220000000.0
2009-07-31 02:35:00,1.5311,1.5312,1.531,1.53105,774600000.0
2009-07-31 02:40:00,1.53105,1.53115,1.531,1.531,1681000000.0
2009-07-31 02:45:00,1.53105,1.53115,1.531,1.531,2172600003.0
2009-07-31 02:50:00,1.531,1.53135,1.5308,1.53135,2183400000.0
2009-07-31 02:55:00,1.53135,1.53135,1.53105,1.53125,3104200001.0
2009-07-31 03:00:00,1.5312,1.5313,1.53105,1.53125,3259999994.0
2009-07-31 03:05:00,1.53125,1.53135,1.53071,1.53125,4523599987.0
2009-07-31 03:10:00,1.53084,1.5313,1.53081,1.5313,7103999922.0
2009-07-31 03:15:00,1.5313,1.5316,1.5311,1.5314,5863200017.0
2009-07-31 03:20:00,1.53136,1.5315,1.53134,1.53145,4009600056.0
2009-07-31 03:25:00,1.53145,1.5318,1.5313,1.5313,2432900000.0
2009-07-31 03:30:00,1.5313,1.5314,1.53125,1.53125,3878710002.0
2009-07-31 03:35:00,1.53125,1.5317,1.53125,1.53155,5134130000.0
2009-07-31 03:40:00,1.53155,1.532,1.5315,1.5317,4188599984.0
2009-07-31 03:45:00,1.5317,1.53195,1.5317,1.5318,2210400002.0
2009-07-31 03:50:00,1.53195,1.53215,1.5317,1.5321,1725800011.0
2009-07-31 03:55:00,1.5321,1.53215,1.5319,1.5321,2439800018.0
2009-07-31 04:00:00,1.5321,1.53225,1.53195,1.53215,2271000009.0
2009-07-31 04:05:00,1.53215,1.53235,1.5319,1.53235,1082600003.0
2009-07-31 04:10:00,1.53225,1.53245,1.53205,1.5321,2723000015.0
2009-07-31 04:15:00,1.5321,1.53245,1.5321,1.5322,2451800015.0
2009-07-31 04:20:00,1.5322,1.5326,1.5321,1.5321,1944000007.0
2009-07-31 04:25:00,1.5321,1.53215,1.53205,1.53205,1944750001.0
2009-07-31 04:30:00,1.53205,1.53245,1.53205,1.5322,819199999.0
2009-07-31 04:35:00,1.5322,1.53235,1.53205,1.53215,2372009998.0
2009-07-31 04:40:00,1.53215,1.53245,1.53205,1.5323,2066120006.0
2009-07-31 04:45:00,1.53235,1.53255,1.53225,1.53235,2788399990.0
2009-07-31 04:50:00,1.53235,1.5324,1.53205,1.5321,1430050001.0
2009-07-31 04:55:00,1.5321,1.53225,1.5321,1.5321,1084800000.0
2009-07-31 05:00:00,1.5321,1.53225,1.53205,1.5321,1521950001.0
2009-07-31 05:05:00,1.5321,1.53225,1.5321,1.5322,809600000.0
2009-07-31 05:10:00,1.5322,1.5323,1.53205,1.5321,1469450000.0
2009-07-31 05:15:00,1.5321,1.53225,1.53205,1.5321,1911049999.0
2009-07-31 05:20:00,1.5321,1.5324,1.5321,1.53235,1929599997.0
2009-07-31 05:25:00,1.5323,1.53255,1.53225,1.53245,2438600011.0
2009-07-31 05:30:00,1.53245,1.53255,1.53235,1.53255,1379200008.0
2009-07-31 05:35:00,1.5326,1.5327,1.53235,1.5326,2136600024.0
2009-07-31 05:40:00,1.5326,1.5327,1.5324,1.5326,2352800017.0
2009-07-31 05:45:00,1.5326,1.5327,1.5324,1.5326,1784000014.0
2009-07-31 05:50:00,1.53265,1.5328,1.5324,1.5325,1825799998.0
2009-07-31 05:55:00,1.5325,1.53265,1.5323,1.5323,522800003.0
2009-07-31 06:00:00,1.5323,1.53255,1.53202,1.53245,1059099998.0
2009-07-31 06:05:00,1.53245,1.53265,1.53235,1.5325,1354800004.0
2009-07-31 06:10:00,1.5325,1.5327,1.53245,1.53265,2076200003.0
2009-07-31 06:15:00,1.53265,1.5327,1.5325,1.53255,582999997.0
2009-07-31 06:20:00,1.53255,1.5327,1.5324,1.5325,2398599997.0
2009-07-31 06:25:00,1.5325,1.5327,1.5325,1.53255,1712799995.0
2009-07-31 06:30:00,1.53255,1.53275,1.5325,1.5325,1883200009.0
2009-07-31 06:35:00,1.5325,1.5326,1.5325,1.53255,867799995.0
2009-07-31 06:40:00,1.53255,1.53265,1.5325,1.53255,2636000002.0
2009-07-31 06:45:00,1.5325,1.53285,1.5325,1.5326,1936000012.0
2009-07-31 06:50:00,1.53265,1.53275,1.53255,1.53275,1046000007.0
2009-07-31 06:55:00,1.5328,1.53305,1.53265,1.53295,799400002.0
2009-07-31 07:00:00,1.5329,1.53305,1.5328,1.53295,391600001.0
2009-07-31 07:05:00,1.53295,1.53315,1.53285,1.53295,482600000.0
2009-07-31 07:10:00,1.53295,1.53315,1.5328,1.53295,1623399998.0
2009-07-31 07:15:00,1.53295,1.53315,1.5329,1.533,1670400002.0
2009-07-31 07:20:00,1.533,1.5332,1.53295,1.53315,1780000006.0
2009-07-31 07:25:00,1.53315,1.5332,1.5329,1.53315,2502400001.0
2009-07-31 07:30:00,1.5331,1.5332,1.533,1.5332,972000003.0
2009-07-31 07:35:00,1.5332,1.5332,1.5329,1.533,2446400002.0
2009-07-31 07:40:00,1.53305,1.53315,1.53295,1.5331,1275000004.0
2009-07-31 07:45:00,1.5331,1.5332,1.53295,1.533,1124000016.0
2009-07-31 07:50:00,1.53305,1.5332,1.533,1.53305,1359800000.0
2009-07-31 07:55:00,1.5331,1.5333,1.533,1.5331,878200002.0
2009-07-31 08:00:00,1.5331,1.53315,1.5331,1.5331,578800000.0
2009-07-31 08:05:00,1.53315,1.53325,1.53295,1.5331,1895000001.0
2009-07-31 08:10:00,1.5331,1.5333,1.5327,1.5328,2866329997.0
2009-07-31 08:15:00,1.5328,1.53325,1.5327,1.53295,3639930009.0
2009-07-31 08:20:00,1.53295,1.53325,1.5327,1.5331,2969250005.0
2009-07-31 08:25:00,1.533,1.53315,1.53275,1.5328,3808200008.0
2009-07-31 08:30:00,1.5328,1.5328,1.5325,1.5327,4207749987.0
2009-07-31 08:35:00,1.5327,1.5327,1.53215,1.53225,5472559987.0
2009-07-31 08:40:00,1.5322,1.5324,1.53215,1.5324,3066600002.0
2009-07-31 08:45:00,1.53235,1.5331,1.53225,1.53285,4502200012.0
2009-07-31 08:50:00,1.5328,1.5331,1.53255,1.5328,3564300027.0
2009-07-31 08:55:00,1.53285,1.5333,1.5328,1.533,3108300003.0
2009-07-31 09:00:00,1.533,1.53325,1.5326,1.53275,5070000004.0
2009-07-31 09:05:00,1.53275,1.5331,1.5326,1.5331,3318199999.0
2009-07-31 09:10:00,1.5331,1.5334,1.533,1.5333,4234400004.0
2009-07-31 09:15:00,1.5333,1.5335,1.5331,1.5332,3537900004.0
2009-07-31 09:20:00,1.53325,1.5333,1.53295,1.533,3989400007.0
2009-07-31 09:25:00,1.533,1.5332,1.5329,1.53295,3304200003.0
2009-07-31 09:30:00,1.533,1.5335,1.53295,1.5332,4137200005.0
2009-07-31 09:35:00,1.53315,1.53325,1.53285,1.53305,4667600008.0
2009-07-31 09:40:00,1.533,1.53315,1.5329,1.53315,2443000017.0
2009-07-31 09:45:00,1.5332,1.53355,1.53305,1.53345,2296400003.0
2009-07-31 09:50:00,1.5334,1.53365,1.5332,1.53365,4360999993.0
2009-07-31 09:55:00,1.53365,1.53385,1.53345,1.53385,3417000008.0
2009-07-31 10:00:00,1.53385,1.5342,1.5337,1.5341,1579799994.0
2009-07-31 10:05:00,1.53415,1.5344,1.5339,1.53415,2290200007.0
2009-07-31 10:10:00,1.5342,1.53455,1.5341,1.53435,3068400016.0
2009-07-31 10:15:00,1.5344,1.53455,1.53425,1.53445,1692100003.0
2009-07-31 10:20:00,1.53445,1.53455,1.53435,1.53435,905000000.0
2009-07-31 10:25:00,1.53435,1.53445,1.5342,1.5343,1114400002.0
2009-07-31 10:30:00,1.5343,1.5345,1.5341,1.53435,2090600003.0
2009-07-31 10:35:00,1.53435,1.53455,1.5341,1.5341,2193600007.0
2009-07-31 10:40:00,1.53415,1.5342,1.53375,1.5338,1788000003.0
2009-07-31 10:45:00,1.5338,1.53395,1.53365,1.5338,1711599997.0
2009-07-31 10:50:00,1.5338,1.534,1.5334,1.5335,3288699999.0
2009-07-31 10:55:00,1.53345,1.53375,1.53335,1.53345,2536200008.0
2009-07-31 11:00:00,1.5334,1.5335,1.533,1.53335,2561689999.0
2009-07-31 11:05:00,1.53335,1.53345,1.5331,1.5332,4037200015.0
2009-07-31 11:10:00,1.5332,1.5334,1.5332,1.5332,2905800007.0
2009-07-31 11:15:00,1.5332,1.53335,1.53305,1.5332,3602389995.0
2009-07-31 11:20:00,1.5332,1.53385,1.53315,1.53375,3040400005.0
2009-07-31 11:25:00,1.5338,1.5338,1.5333,1.5335,2248599998.0
2009-07-31 11:30:00,1.5335,1.53355,1.53275,1.533,3694499998.0
2009-07-31 11:35:00,1.533,1.5331,1.5326,1.53265,2087199990.0
2009-07-31 11:40:00,1.53265,1.53265,1.532,1.53205,3754999999.0
2009-07-31 11:45:00,1.532,1.53215,1.5318,1.5319,2326600001.0
2009-07-31 11:50:00,1.5319,1.53205,1.5317,1.53195,3180599999.0
2009-07-31 11:55:00,1.53195,1.53215,1.53195,1.5321,1353399986.0
2009-07-31 12:00:00,1.5321,1.5322,1.53195,1.532,1441800004.0
2009-07-31 12:05:00,1.532,1.53235,1.5319,1.5321,2745400006.0
2009-07-31 12:10:00,1.53205,1.5323,1.532,1.5322,2470599999.0
2009-07-31 12:15:00,1.5322,1.5324,1.5322,1.53225,4210399994.0
2009-07-31 12:20:00,1.53225,1.5324,1.5319,1.53195,1964600007.0
2009-07-31 12:25:00,1.53195,1.5323,1.53195,1.532,2372400003.0
2009-07-31 12:30:00,1.532,1.53265,1.53195,1.5325,1557000005.0
2009-07-31 12:35:00,1.5325,1.5328,1.5313,1.53175,4305000006.0
2009-07-31 12:40:00,1.53175,1.53195,1.5316,1.5319,2440600001.0
2009-07-31 12:45:00,1.5319,1.5324,1.5318,1.5322,2216600008.0
2009-07-31 12:50:00,1.5322,1.53235,1.5316,1.5317,4075599997.0
2009-07-31 12:55:00,1.5317,1.5319,1.53155,1.5316,4731599992.0
2009-07-31 13:00:00,1.5316,1.53255,1.5313,1.53205,4906799993.0
2009-07-31 13:05:00,1.532,1.532,1.5314,1.5314,3584999998.0
2009-07-31 13:10:00,1.53075,1.5315,1.5305,1.5314,3164599997.0
2009-07-31 13:15:00,1.53135,1.53185,1.53135,1.5318,2317400000.0
2009-07-31 13:20:00,1.5318,1.5319,1.53105,1.5313,2655800000.0
2009-07-31 13:25:00,1.5313,1.53195,1.5312,1.5316,3685200006.0
2009-07-31 13:30:00,1.53165,1.53195,1.5314,1.5316,3029200004.0
2009-07-31 13:35:00,1.5316,1.53225,1.5315,1.53215,3393400006.0
2009-07-31 13:40:00,1.53215,1.53215,1.532,1.53205,2705400017.0
2009-07-31 13:45:00,1.532,1.5322,1.53195,1.53205,3600199979.0
2009-07-31 13:50:00,1.53205,1.5321,1.53185,1.532,2672399999.0
2009-07-31 13:55:00,1.532,1.532,1.5318,1.53185,1172200000.0
2009-07-31 14:00:00,1.53185,1.5319,1.5316,1.53175,1833200008.0
2009-07-31 14:05:00,1.53175,1.532,1.5317,1.5319,1377800000.0
2009-07-31 14:10:00,1.53185,1.53215,1.5318,1.5318,3040400009.0
2009-07-31 14:15:00,1.53175,1.5321,1.5317,1.532,3145700015.0
2009-07-31 14:20:00,1.5319,1.53205,1.53165,1.532,4131000016.0
2009-07-31 14:25:00,1.53205,1.53215,1.5315,1.53155,2943200010.0
2009-07-31 14:30:00,1.53155,1.53275,1.5307,1.53265,4084400003.0
2009-07-31 14:35:00,1.5326,1.5326,1.5319,1.5323,5196200001.0
2009-07-31 14:40:00,1.53235,1.53235,1.5312,1.53155,4583600001.0
2009-07-31 14:45:00,1.53165,1.53195,1.5312,1.5319,3369199988.0
2009-07-31 14:50:00,1.5319,1.53195,1.5312,1.5314,2591999998.0
2009-07-31 14:55:00,1.5314,1.5315,1.5304,1.53105,5251799992.0
2009-07-31 15:00:00,1.53105,1.5315,1.5305,1.53065,4056000005.0
2009-07-31 15:05:00,1.53065,1.53075,1.53025,1.53055,3841800003.0
2009-07-31 15:10:00,1.5307,1.5308,1.5303,1.5303,4258799999.0
2009-07-31 15:15:00,1.5303,1.5305,1.5299,1.5305,4165199993.0
2009-07-31 15:20:00,1.5305,1.5314,1.5304,1.5307,4537900012.0
2009-07-31 15:25:00,1.5307,1.531,1.5307,1.5308,3956200006.0
2009-07-31 15:30:00,1.53075,1.5309,1.5305,1.53055,3507599990.0
2009-07-31 15:35:00,1.5306,1.5308,1.53005,1.5306,3984800021.0
2009-07-31 15:40:00,1.5306,1.5307,1.5298,1.5299,5382200033.0
2009-07-31 15:45:00,1.5299,1.5303,1.5298,1.5302,4458800000.0
2009-07-31 15:50:00,1.5302,1.53065,1.53,1.5303,3989200009.0
2009-07-31 15:55:00,1.5303,1.53095,1.53015,1.5308,3392200013.0
2009-07-31 16:00:00,1.53075,1.5312,1.5307,1.53105,3802200001.0
2009-07-31 16:05:00,1.53105,1.5311,1.53075,1.5309,3847100027.0
2009-07-31 16:10:00,1.5309,1.531,1.5298,1.53035,5535100004.0
2009-07-31 16:15:00,1.53035,1.53055,1.5272,1.5279,6541500042.0
2009-07-31 16:20:00,1.528,1.52875,1.5277,1.52805,4935599987.0
2009-07-31 16:25:00,1.52805,1.5282,1.5276,1.52765,3525000015.0
2009-07-31 16:30:00,1.5276,1.52775,1.5263,1.5267,4513799992.0
2009-07-31 16:35:00,1.5267,1.5272,1.5265,1.5267,2868400007.0
2009-07-31 16:40:00,1.5267,1.5269,1.5261,1.5262,2985800000.0
2009-07-31 16:45:00,1.5261,1.5266,1.5255,1.5264,4413200002.0
2009-07-31 16:50:00,1.5264,1.52675,1.526,1.52625,4047400000.0
2009-07-31 16:55:00,1.5263,1.5265,1.5255,1.5256,3488900004.0
2009-07-31 17:00:00,1.5257,1.5275,1.52565,1.5267,4012699988.0
2009-07-31 17:05:00,1.5267,1.527,1.52615,1.52685,2458600004.0
2009-07-31 17:10:00,1.5269,1.5278,1.5266,1.52755,4274600003.0
2009-07-31 17:15:00,1.5275,1.52765,1.52665,1.5269,5229799979.0
2009-07-31 17:20:00,1.5269,1.52705,1.5235,1.5244,4843599988.0
2009-07-31 17:25:00,1.5244,1.5248,1.5225,1.5238,5410000014.0
2009-07-31 17:30:00,1.5238,1.52525,1.5237,1.52515,5582200020.0
2009-07-31 17:35:00,1.5252,1.52545,1.52465,1.52485,3623000016.0
2009-07-31 17:40:00,1.5248,1.52515,1.5239,1.5241,5239799998.0
2009-07-31 17:45:00,1.5241,1.52425,1.52255,1.523,3691900020.0
2009-07-31 17:50:00,1.5231,1.5245,1.523,1.52445,4666999994.0
2009-07-31 17:55:00,1.52445,1.52465,1.5225,1.52315,4832799985.0
2009-07-31 18:00:00,1.52315,1.5243,1.5229,1.5238,4036900014.0
2009-07-31 18:05:00,1.52385,1.52415,1.52345,1.52355,4487999998.0
2009-07-31 18:10:00,1.52355,1.52395,1.52335,1.5234,1923799999.0
2009-07-31 18:15:00,1.5234,1.52405,1.52335,1.5238,4543799988.0
2009-07-31 18:20:00,1.52385,1.5239,1.52345,1.5235,3018800005.0
2009-07-31 18:25:00,1.52345,1.5235,1.52215,1.5224,2162799997.0
2009-07-31 18:30:00,1.5224,1.5225,1.5212,1.52195,2877000009.0
2009-07-31 18:35:00,1.52205,1.52265,1.52175,1.52235,2367999997.0
2009-07-31 18:40:00,1.52235,1.5228,1.52225,1.52255,1926100000.0
2009-07-31 18:45:00,1.5226,1.52285,1.5224,1.5227,1283599996.0
2009-07-31 18:50:00,1.5227,1.52285,1.5226,1.5228,1620399998.0
2009-07-31 18:55:00,1.5228,1.523,1.5226,1.52275,1525399994.0
2009-07-31 19:00:00,1.52275,1.5238,1.52245,1.5237,1425200009.0
2009-07-31 19:05:00,1.5237,1.52385,1.5229,1.5231,2983599991.0
2009-07-31 19:10:00,1.5231,1.5231,1.52185,1.5222,2158000026.0
2009-07-31 19:15:00,1.52225,1.5223,1.5218,1.52185,1999200014.0
2009-07-31 19:20:00,1.52185,1.52215,1.5218,1.5219,1962000000.0
2009-07-31 19:25:00,1.5219,1.52205,1.52185,1.52205,1479200014.0
2009-07-31 19:30:00,1.52205,1.5225,1.52195,1.5225,3585600004.0
2009-07-31 19:35:00,1.5225,1.5227,1.5219,1.522,2753800021.0
2009-07-31 19:40:00,1.522,1.52205,1.52175,1.522,2097200003.0
2009-07-31 19:45:00,1.522,1.5225,1.522,1.5223,2928599997.0
2009-07-31 19:50:00,1.5223,1.52295,1.5221,1.5222,4295599984.0
2009-07-31 19:55:00,1.5222,1.5225,1.52215,1.5223,1167300003.0
2009-07-31 20:00:00,1.5223,1.5224,1.522,1.5221,1554979996.0
2009-07-31 20:05:00,1.522,1.5222,1.52185,1.52195,1113520000.0
2009-07-31 20:10:00,1.52195,1.52235,1.5219,1.52215,2360600004.0
2009-07-31 20:15:00,1.52215,1.52215,1.52175,1.5218,1792199998.0
2009-07-31 20:20:00,1.5218,1.5223,1.5217,1.52195,2287999997.0
2009-07-31 20:25:00,1.52195,1.5222,1.52175,1.5218,1365400001.0
2009-07-31 20:30:00,1.52185,1.52195,1.52175,1.52185,1135000000.0
2009-07-31 20:35:00,1.5219,1.52195,1.5217,1.52185,1667199999.0
2009-07-31 20:40:00,1.52185,1.522,1.5218,1.5219,1398599998.0
2009-07-31 20:45:00,1.5219,1.5223,1.5218,1.52195,1344000000.0
2009-07-31 20:50:00,1.52195,1.52281,1.5219,1.52262,4440600005.0
2009-07-31 20:55:00,1.52261,1.52335,1.52254,1.52275,4013219997.0
2009-07-31 21:00:00,1.52275,1.52325,1.52255,1.5232,4508119992.0
2009-07-31 21:05:00,1.5232,1.5235,1.52316,1.5234,2938399995.0
2009-07-31 21:10:00,1.52335,1.52365,1.52325,1.52335,1364599998.0
2009-07-31 21:15:00,1.5233,1.5235,1.52305,1.5232,832139997.0
2009-07-31 21:20:00,1.5231,1.5233,1.52305,1.52305,1318800001.0
2009-07-31 21:25:00,1.52305,1.52315,1.52305,1.52305,742480000.0
2009-07-31 21:30:00,1.52305,1.52325,1.52305,1.52305,1616640000.0
2009-07-31 21:35:00,1.52305,1.52325,1.52305,1.5232,3122940002.0
2009-07-31 21:40:00,1.5232,1.5233,1.52315,1.5232,1401800007.0
2009-07-31 21:45:00,1.5232,1.52335,1.52315,1.5232,1345999998.0
2009-07-31 21:50:00,1.52315,1.5234,1.52315,1.52325,1818799991.0
2009-07-31 21:55:00,1.5232,1.5234,1.5229,1.52305,1099270000.0
2009-07-31 22:00:00,1.5231,1.52315,1.52305,1.52305,1767130000.0
2009-07-31 22:05:00,1.52305,1.52325,1.52305,1.5232,522830000.0
2009-07-31 22:10:00,1.5232,1.5234,1.52298,1.52305,437049999.0
2009-07-31 22:15:00,1.52305,1.5233,1.52305,1.52305,1002869996.0
2009-07-31 22:20:00,1.52305,1.52305,1.52285,1.52285,235080000.0
2009-07-31 22:25:00,1.5226,1.52275,1.52225,1.52225,529589999.0
2009-07-31 22:30:00,1.52225,1.52245,1.52225,1.52225,919520003.0
2009-07-31 22:35:00,1.52225,1.52235,1.52225,1.52225,437999999.0
2009-07-31 22:40:00,1.52225,1.5223,1.5222,1.52225,62560000.0
2009-07-31 22:45:00,1.52225,1.5227,1.52225,1.5226,765900000.0
2009-07-31 22:50:00,1.5226,1.5227,1.52225,1.5226,750870001.0
2009-07-31 22:55:00,1.5227,1.5233,1.52225,1.52305,1039500002.0
2009-08-02 23:00:00,1.52423,1.52466,1.5227,1.52275,452100000.0
2009-08-02 23:05:00,1.5227,1.52375,1.5227,1.5237,801760002.0
2009-08-02 23:10:00,1.52355,1.52493,1.5229,1.52304,662840004.0
2009-08-02 23:15:00,1.52289,1.52356,1.52275,1.5234,3221520003.0
2009-08-02 23:20:00,1.52364,1.52411,1.5231,1.52411,313880000.0
2009-08-02 23:25:00,1.52414,1.52422,1.52315,1.52315,410200000.0
2009-08-02 23:30:00,1.52284,1.52357,1.52284,1.52303,1792320005.0
2009-08-02 23:35:00,1.52325,1.52402,1.52315,1.52398,403800000.0
2009-08-02 23:40:00,1.52371,1.524,1.5233,1.5233,1336200004.0
2009-08-02 23:45:00,1.52335,1.52426,1.523,1.5233,575400004.0
2009-08-02 23:50:00,1.52325,1.5235,1.5232,1.52345,123200000.0
2009-08-02 23:55:00,1.5235,1.5238,1.52325,1.52345,173600000.0
2009-08-03 00:00:00,1.5232,1.5235,1.52305,1.52315,141200000.0
2009-08-03 00:05:00,1.52299,1.52319,1.52299,1.52315,336200001.0
2009-08-03 00:10:00,1.52315,1.5232,1.52275,1.5231,630200005.0
2009-08-03 00:15:00,1.52315,1.52315,1.52275,1.52315,246210000.0
2009-08-03 00:20:00,1.52315,1.52375,1.5231,1.52375,238400000.0
2009-08-03 00:25:00,1.52365,1.5238,1.5233,1.52365,600400000.0
2009-08-03 00:30:00,1.5236,1.52405,1.5232,1.52365,1117900000.0
2009-08-03 00:35:00,1.5236,1.52425,1.5236,1.52385,1002600000.0
2009-08-03 00:40:00,1.5239,1.52425,1.5238,1.5242,440400000.0
2009-08-03 00:45:00,1.52425,1.5245,1.5239,1.524,418400000.0
2009-08-03 00:50:00,1.524,1.5242,1.524,1.52415,258000000.0
2009-08-03 00:55:00,1.52415,1.52465,1.52405,1.5244,441400001.0
2009-08-03 01:00:00,1.52445,1.5245,1.52415,1.5243,1193200001.0
2009-08-03 01:05:00,1.52425,1.52465,1.52405,1.52445,707000000.0
2009-08-03 01:10:00,1.5244,1.5247,1.5243,1.52435,1160199995.0
2009-08-03 01:15:00,1.5243,1.5245,1.52391,1.5242,791680000.0
2009-08-03 01:20:00,1.52425,1.5247,1.5241,1.5245,2196200002.0
2009-08-03 01:25:00,1.5245,1.52485,1.5244,1.52455,1990000000.0
2009-08-03 01:30:00,1.5246,1.52485,1.52455,1.52475,1912799998.0
2009-08-03 01:35:00,1.52475,1.52475,1.5245,1.5246,911600005.0
2009-08-03 01:40:00,1.5246,1.52475,1.52455,1.52455,559400002.0
2009-08-03 01:45:00,1.52455,1.52505,1.52455,1.525,803600000.0
2009-08-03 01:50:00,1.525,1.5252,1.52452,1.52482,1416199998.0
2009-08-03 01:55:00,1.52495,1.5253,1.5243,1.525,1124019999.0
2009-08-03 02:00:00,1.525,1.52525,1.5249,1.52515,907900002.0
2009-08-03 02:05:00,1.52515,1.5254,1.5251,1.5252,597400000.0
2009-08-03 02:10:00,1.52515,1.52535,1.5249,1.5253,761200000.0
2009-08-03 02:15:00,1.5253,1.52555,1.5252,1.52535,969800000.0
2009-08-03 02:20:00,1.52535,1.5257,1.5252,1.5257,951399999.0
2009-08-03 02:25:00,1.5257,1.5257,1.5254,1.52545,261800001.0
2009-08-03 02:30:00,1.52545,1.52555,1.52512,1.5254,604000000.0
2009-08-03 02:35:00,1.5254,1.52555,1.52535,1.52545,387400000.0
2009-08-03 02:40:00,1.5255,1.52565,1.5254,1.5254,684200000.0
2009-08-03 02:45:00,1.5254,1.5257,1.5253,1.52535,906200000.0
2009-08-03 02:50:00,1.5254,1.52585,1.5253,1.5253,948799999.0
2009-08-03 02:55:00,1.5253,1.5258,1.5253,1.5257,727200000.0
2009-08-03 03:00:00,1.5257,1.52595,1.52555,1.5257,633600000.0
2009-08-03 03:05:00,1.52565,1.52575,1.5255,1.5256,1093600000.0
2009-08-03 03:10:00,1.5256,1.52585,1.5256,1.5257,644000000.0
2009-08-03 03:15:00,1.5257,1.52575,1.5255,1.52565,536200000.0
2009-08-03 03:20:00,1.52565,1.5258,1.52555,1.5257,525400000.0
2009-08-03 03:25:00,1.5257,1.5258,1.52531,1.52558,579599999.0
2009-08-03 03:30:00,1.52575,1.5259,1.52565,1.52585,962800005.0
2009-08-03 03:35:00,1.52575,1.526,1.52537,1.526,594000006.0
2009-08-03 03:40:00,1.526,1.5261,1.52556,1.52562,970400002.0
2009-08-03 03:45:00,1.52605,1.5261,1.52565,1.5258,764000000.0
2009-08-03 03:50:00,1.5258,1.5261,1.52575,1.5259,1218399998.0
2009-08-03 03:55:00,1.5259,1.52605,1.5258,1.52585,1287399999.0
2009-08-03 04:00:00,1.5258,1.52585,1.5255,1.52575,1198699999.0
2009-08-03 04:05:00,1.52575,1.5261,1.52575,1.52605,1144799999.0
2009-08-03 04:10:00,1.52605,1.52625,1.526,1.5262,1095600002.0
2009-08-03 04:15:00,1.52615,1.5263,1.526,1.5261,724200001.0
2009-08-03 04:20:00,1.52615,1.52635,1.5261,1.5262,661400002.0
2009-08-03 04:25:00,1.52625,1.5263,1.52615,1.52615,350600000.0
2009-08-03 04:30:00,1.52615,1.5267,1.526,1.52635,936600002.0
2009-08-03 04:35:00,1.52635,1.52645,1.5263,1.5263,754000001.0
2009-08-03 04:40:00,1.5263,1.52645,1.5262,1.52625,735600000.0
2009-08-03 04:45:00,1.52635,1.52635,1.5262,1.5263,152600000.0
2009-08-03 04:50:00,1.52625,1.5263,1.52615,1.5263,124400000.0
2009-08-03 04:55:00,1.5262,1.52625,1.5261,1.5261,399649999.0
2009-08-03 05:00:00,1.5261,1.52615,1.5261,1.5261,52650000.0
2009-08-03 05:05:00,1.5261,1.52615,1.5261,1.5261,15550000.0
2009-08-03 05:10:00,1.5261,1.5261,1.5259,1.52605,387590000.0
2009-08-03 05:15:00,1.52605,1.52615,1.52575,1.52595,1264619999.0
2009-08-03 05:20:00,1.5259,1.52615,1.5259,1.52595,2253860000.0
2009-08-03 05:25:00,1.52595,1.52625,1.5259,1.52615,2374030001.0
2009-08-03 05:30:00,1.52615,1.5262,1.5259,1.52595,1136210001.0
2009-08-03 05:35:00,1.52595,1.526,1.5259,1.52595,2127070000.0
2009-08-03 05:40:00,1.52595,1.52625,1.52595,1.52615,331400000.0
2009-08-03 05:45:00,1.52625,1.5263,1.5259,1.52595,1419690002.0
2009-08-03 05:50:00,1.52595,1.526,1.5259,1.52595,3085420000.0
2009-08-03 05:55:00,1.52595,1.526,1.5259,1.5259,2914800000.0
2009-08-03 06:00:00,1.5259,1.5259,1.5259,1.5259,2213520000.0
2009-08-03 06:05:00,1.5259,1.5259,1.52506,1.52508,1662999999.0
2009-08-03 06:10:00,1.52493,1.5256,1.52493,1.5256,638200002.0
2009-08-03 06:15:00,1.5256,1.52575,1.5255,1.5255,1556799995.0
2009-08-03 06:20:00,1.5255,1.52575,1.5254,1.5254,1640199990.0
2009-08-03 06:25:00,1.5254,1.5255,1.52535,1.5254,1760599999.0
2009-08-03 06:30:00,1.5254,1.5255,1.52515,1.52525,753399998.0
2009-08-03 06:35:00,1.52525,1.52575,1.5252,1.52565,716800001.0
2009-08-03 06:40:00,1.5256,1.5259,1.5255,1.5256,1348999997.0
2009-08-03 06:45:00,1.52555,1.52565,1.5255,1.52555,1539799987.0
2009-08-03 06:50:00,1.52555,1.5257,1.5255,1.5257,747600001.0
2009-08-03 06:55:00,1.5257,1.52585,1.52555,1.52565,924000000.0
2009-08-03 07:00:00,1.52565,1.5258,1.5256,1.52575,830399999.0
2009-08-03 07:05:00,1.52575,1.52585,1.52565,1.5257,560199998.0
2009-08-03 07:10:00,1.5257,1.5259,1.52565,1.52575,795400001.0
2009-08-03 07:15:00,1.52575,1.526,1.5257,1.52575,424400000.0
2009-08-03 07:20:00,1.5258,1.5258,1.5256,1.5258,694000000.0
2009-08-03 07:25:00,1.52575,1.5258,1.52555,1.52555,960800000.0
2009-08-03 07:30:00,1.52555,1.52565,1.5254,1.5255,499400000.0
2009-08-03 07:35:00,1.52545,1.5255,1.5251,1.52515,970350000.0
2009-08-03 07:40:00,1.52498,1.52525,1.52471,1.52505,2707599990.0
2009-08-03 07:45:00,1.52515,1.5252,1.52515,1.52515,119000000.0
2009-08-03 07:50:00,1.52515,1.52525,1.5247,1.5252,696900001.0
2009-08-03 07:55:00,1.5252,1.52535,1.52515,1.5252,623200000.0
2009-08-03 08:00:00,1.5252,1.5252,1.5242,1.5244,2624600003.0
2009-08-03 08:05:00,1.5244,1.5251,1.5244,1.5251,2497000002.0
2009-08-03 08:10:00,1.5251,1.52515,1.52415,1.5242,1579699999.0
2009-08-03 08:15:00,1.52425,1.52456,1.5239,1.5244,3366400038.0
2009-08-03 08:20:00,1.5244,1.5244,1.524,1.524,3878000020.0
2009-08-03 08:25:00,1.524,1.52435,1.52375,1.5238,2338600020.0
2009-08-03 08:30:00,1.5238,1.52465,1.5234,1.52355,4446200013.0
2009-08-03 08:35:00,1.5235,1.52395,1.5232,1.5232,3197400011.0
2009-08-03 08:40:00,1.5232,1.5236,1.5232,1.52345,3844000001.0
2009-08-03 08:45:00,1.52345,1.5237,1.52335,1.5235,3391799997.0
2009-08-03 08:50:00,1.52355,1.5237,1.52335,1.52365,2177200002.0
2009-08-03 08:55:00,1.52365,1.52433,1.5233,1.52433,5068999980.0
2009-08-03 09:00:00,1.5244,1.5248,1.5234,1.524,5339199993.0
2009-08-03 09:05:00,1.524,1.52465,1.5237,1.52465,3112400007.0
2009-08-03 09:10:00,1.52465,1.5251,1.52465,1.52495,3056400009.0
2009-08-03 09:15:00,1.52495,1.525,1.52475,1.5248,2111199988.0
2009-08-03 09:20:00,1.5248,1.52495,1.5244,1.5245,2452999997.0
2009-08-03 09:25:00,1.52445,1.52465,1.5241,1.5241,2256800002.0
2009-08-03 09:30:00,1.5241,1.5244,1.52395,1.5241,2971799998.0
2009-08-03 09:35:00,1.5241,1.52455,1.5241,1.52435,2673199993.0
2009-08-03 09:40:00,1.52435,1.5246,1.5243,1.52455,2166200004.0
2009-08-03 09:45:00,1.52455,1.525,1.5245,1.52485,2118399999.0
2009-08-03 09:50:00,1.52485,1.5252,1.52435,1.5251,3411699999.0
2009-08-03 09:55:00,1.5251,1.5258,1.525,1.5258,4445600005.0
2009-08-03 10:00:00,1.5258,1.5262,1.52565,1.5261,5786400020.0
2009-08-03 10:05:00,1.5261,1.5266,1.526,1.5263,5331200024.0
2009-08-03 10:10:00,1.5263,1.5263,1.52585,1.5259,2830200007.0
2009-08-03 10:15:00,1.5259,1.5263,1.52575,1.5261,3477799997.0
2009-08-03 10:20:00,1.5261,1.5261,1.5257,1.52575,4621100004.0
2009-08-03 10:25:00,1.5257,1.5259,1.52555,1.5257,3843400029.0
2009-08-03 10:30:00,1.5257,1.5261,1.5256,1.52575,4586000001.0
2009-08-03 10:35:00,1.5256,1.5262,1.5256,1.5261,5434600006.0
2009-08-03 10:40:00,1.52605,1.5262,1.52535,1.52565,6088300000.0
2009-08-03 10:45:00,1.52565,1.5258,1.5256,1.5257,4564200007.0
2009-08-03 10:50:00,1.52575,1.52575,1.5255,1.5255,2976399999.0
2009-08-03 10:55:00,1.5255,1.52555,1.5253,1.52555,3114599992.0
2009-08-03 11:00:00,1.52545,1.5256,1.5252,1.52535,3421900003.0
2009-08-03 11:05:00,1.52535,1.52555,1.5251,1.5251,3499299997.0
2009-08-03 11:10:00,1.5251,1.52565,1.52505,1.52555,2652600010.0
2009-08-03 11:15:00,1.52555,1.52575,1.52535,1.52535,3891800017.0
2009-08-03 11:20:00,1.52535,1.5258,1.52515,1.5255,4033800003.0
2009-08-03 11:25:00,1.5255,1.5259,1.5255,1.52575,2656799998.0
2009-08-03 11:30:00,1.52575,1.5262,1.5257,1.526,2174399988.0
2009-08-03 11:35:00,1.526,1.5261,1.5258,1.526,1656899994.0
2009-08-03 11:40:00,1.526,1.52635,1.526,1.52605,2693399999.0
2009-08-03 11:45:00,1.526,1.5264,1.526,1.52635,3638799991.0
2009-08-03 11:50:00,1.52635,1.5266,1.52575,1.5258,2345299997.0
2009-08-03 11:55:00,1.52575,1.526,1.5257,1.5257,1136799999.0
2009-08-03 12:00:00,1.5257,1.52585,1.5253,1.52585,2803199993.0
2009-08-03 12:05:00,1.52585,1.526,1.5254,1.5255,1579000000.0
2009-08-03 12:10:00,1.5254,1.5255,1.5253,1.5254,2401799998.0
2009-08-03 12:15:00,1.5254,1.5255,1.5252,1.5253,2516100005.0
2009-08-03 12:20:00,1.5253,1.5254,1.5249,1.5251,3161800008.0
2009-08-03 12:25:00,1.52515,1.52525,1.52485,1.5249,1480000004.0
2009-08-03 12:30:00,1.5249,1.52525,1.52485,1.5251,2835999989.0
2009-08-03 12:35:00,1.5251,1.5252,1.525,1.5251,3180799992.0
2009-08-03 12:40:00,1.5251,1.52545,1.52495,1.5253,3141499999.0
2009-08-03 12:45:00,1.5253,1.52535,1.5251,1.52515,2199000003.0
2009-08-03 12:50:00,1.52515,1.52515,1.525,1.5251,1405200000.0
2009-08-03 12:55:00,1.5251,1.5254,1.525,1.52505,3055000008.0
2009-08-03 13:00:00,1.52505,1.5252,1.5249,1.52505,2110599991.0
2009-08-03 13:05:00,1.5251,1.52515,1.5249,1.52495,1917999999.0
2009-08-03 13:10:00,1.5249,1.525,1.5247,1.5247,3712600058.0
2009-08-03 13:15:00,1.5247,1.525,1.52445,1.52465,3669700003.0
2009-08-03 13:20:00,1.52465,1.52485,1.52315,1.52415,5407500009.0
2009-08-03 13:25:00,1.52415,1.5242,1.5238,1.52405,3191449995.0
2009-08-03 13:30:00,1.52395,1.5241,1.5239,1.524,3685749937.0
2009-08-03 13:35:00,1.524,1.5242,1.5235,1.5237,3885699998.0
2009-08-03 13:40:00,1.5237,1.5243,1.5235,1.52425,4314800006.0
2009-08-03 13:45:00,1.5243,1.5246,1.5237,1.52455,6546000021.0
2009-08-03 13:50:00,1.5246,1.5246,1.524,1.52455,5335100006.0
2009-08-03 13:55:00,1.52455,1.52465,1.5242,1.52445,3255399996.0
2009-08-03 14:00:00,1.52445,1.5246,1.52355,1.52415,2655400004.0
2009-08-03 14:05:00,1.5242,1.5249,1.5242,1.52475,3231200009.0
2009-08-03 14:10:00,1.52475,1.5249,1.5246,1.5247,2462600002.0
2009-08-03 14:15:00,1.5247,1.52475,1.5245,1.52465,3211399996.0
2009-08-03 14:20:00,1.52465,1.5252,1.5245,1.5251,5184599996.0
2009-08-03 14:25:00,1.52515,1.5254,1.52495,1.5251,3601000010.0
2009-08-03 14:30:00,1.52505,1.5254,1.5249,1.5253,3580199999.0
2009-08-03 14:35:00,1.5253,1.52545,1.52525,1.52535,2235999992.0
2009-08-03 14:40:00,1.52535,1.5254,1.5252,1.52525,2083799995.0
2009-08-03 14:45:00,1.52525,1.52585,1.5252,1.5257,2464700000.0
2009-08-03 14:50:00,1.5257,1.52595,1.5254,1.52545,2327000001.0
2009-08-03 14:55:00,1.5254,1.5256,1.52535,1.52545,3465799997.0
2009-08-03 15:00:00,1.52545,1.52575,1.52535,1.5256,2361400001.0
2009-08-03 15:05:00,1.5256,1.5259,1.5255,1.52575,5968400005.0
2009-08-03 15:10:00,1.5258,1.5263,1.5257,1.52625,4785200000.0
2009-08-03 15:15:00,1.5261,1.5264,1.52595,1.52615,4255999998.0
2009-08-03 15:20:00,1.52615,1.5262,1.526,1.52615,1619600000.0
2009-08-03 15:25:00,1.52615,1.5263,1.52595,1.52615,2579999997.0
2009-08-03 15:30:00,1.52615,1.527,1.52585,1.52695,5525000038.0
2009-08-03 15:35:00,1.52695,1.5277,1.52685,1.5272,5884400018.0
2009-08-03 15:40:00,1.5272,1.52725,1.52675,1.52705,4151800008.0
2009-08-03 15:45:00,1.52705,1.5271,1.5266,1.52665,3927800004.0
2009-08-03 15:50:00,1.5267,1.5273,1.5267,1.52705,5083400012.0
2009-08-03 15:55:00,1.5271,1.5276,1.5271,1.5275,5076800003.0
2009-08-03 16:00:00,1.52745,1.5278,1.52695,1.52755,6552100011.0
2009-08-03 16:05:00,1.5276,1.52765,1.52515,1.52625,5021099999.0
2009-08-03 16:10:00,1.52625,1.5267,1.5259,1.5264,4571000019.0
2009-08-03 16:15:00,1.5264,1.52665,1.5258,1.52595,7260800013.0
2009-08-03 16:20:00,1.52595,1.5266,1.5259,1.52635,4986300003.0
2009-08-03 16:25:00,1.5264,1.5265,1.52365,1.5244,4486900005.0
2009-08-03 16:30:00,1.5244,1.525,1.52435,1.52495,4349600001.0
2009-08-03 16:35:00,1.52495,1.525,1.5246,1.52485,3750999999.0
2009-08-03 16:40:00,1.52485,1.52495,1.52455,1.5248,4992999999.0
2009-08-03 16:45:00,1.5248,1.5254,1.52475,1.52505,7084800013.0
2009-08-03 16:50:00,1.52505,1.5253,1.5243,1.5245,5099200005.0
2009-08-03 16:55:00,1.5245,1.5249,1.52435,1.5246,4001799994.0
2009-08-03 17:00:00,1.52465,1.52535,1.5243,1.52435,6045000018.0
2009-08-03 17:05:00,1.52435,1.5245,1.52385,1.52415,4652600023.0
2009-08-03 17:10:00,1.5241,1.5245,1.52375,1.52435,5248299995.0
2009-08-03 17:15:00,1.52435,1.52485,1.52405,1.5248,4813199998.0
2009-08-03 17:20:00,1.52485,1.525,1.5245,1.52455,3003400010.0
2009-08-03 17:25:00,1.5246,1.52525,1.5246,1.525,2039600000.0
2009-08-03 17:30:00,1.525,1.52535,1.5247,1.5253,2312800000.0
2009-08-03 17:35:00,1.52525,1.52535,1.5249,1.5251,5982400015.0
2009-08-03 17:40:00,1.5252,1.5255,1.52505,1.52535,3614600013.0
2009-08-03 17:45:00,1.52535,1.52555,1.52505,1.5253,3213399990.0
2009-08-03 17:50:00,1.5253,1.5254,1.5245,1.52485,3861800008.0
2009-08-03 17:55:00,1.52485,1.5256,1.5248,1.5249,3752200002.0
2009-08-03 18:00:00,1.52495,1.5259,1.52475,1.52575,3985199996.0
2009-08-03 18:05:00,1.52575,1.52605,1.52555,1.52595,4304800001.0
2009-08-03 18:10:00,1.52595,1.5265,1.52555,1.52605,3342200000.0
2009-08-03 18:15:00,1.5261,1.5264,1.52595,1.5261,3323800001.0
2009-08-03 18:20:00,1.52605,1.52605,1.5259,1.526,2477199999.0
2009-08-03 18:25:00,1.52605,1.5263,1.52585,1.526,1252699999.0
2009-08-03 18:30:00,1.526,1.526,1.5259,1.52595,942400001.0
2009-08-03 18:35:00,1.52595,1.5269,1.52595,1.52685,2264399996.0
2009-08-03 18:40:00,1.5268,1.5278,1.5268,1.5274,3217599993.0
2009-08-03 18:45:00,1.5274,1.52795,1.5272,1.5279,4056400001.0
2009-08-03 18:50:00,1.5279,1.52845,1.52755,1.52825,4070800012.0
2009-08-03 18:55:00,1.5282,1.5282,1.52655,1.5267,3740000008.0
2009-08-03 19:00:00,1.5268,1.5271,1.5267,1.5269,2838000004.0
2009-08-03 19:05:00,1.5269,1.52725,1.52675,1.52695,2680400004.0
2009-08-03 19:10:00,1.5269,1.52745,1.5269,1.5273,798199999.0
2009-08-03 19:15:00,1.5273,1.5278,1.5273,1.52775,1097199998.0
2009-08-03 19:20:00,1.52736,1.52785,1.52729,1.52765,1332400006.0
2009-08-03 19:25:00,1.52765,1.5279,1.52765,1.52765,1403600001.0
2009-08-03 19:30:00,1.52765,1.52795,1.52765,1.5278,2039199999.0
2009-08-03 19:35:00,1.52775,1.5278,1.5276,1.5278,1287000000.0
2009-08-03 19:40:00,1.52785,1.5279,1.52765,1.5277,2697800001.0
2009-08-03 19:45:00,1.5277,1.5279,1.52765,1.5278,1946400000.0
2009-08-03 19:50:00,1.52785,1.52825,1.52785,1.5281,2788800004.0
2009-08-03 19:55:00,1.5281,1.5282,1.528,1.52805,767399996.0
2009-08-03 20:00:00,1.52805,1.5283,1.52765,1.5279,2227799995.0
2009-08-03 20:05:00,1.5279,1.5282,1.52755,1.5278,3548000000.0
2009-08-03 20:10:00,1.52795,1.52815,1.5277,1.5277,3310200021.0
2009-08-03 20:15:00,1.5277,1.52785,1.5275,1.5278,1648600003.0
2009-08-03 20:20:00,1.5278,1.5284,1.5277,1.528,2149800002.0
2009-08-03 20:25:00,1.52815,1.5282,1.52745,1.5275,1919800004.0
2009-08-03 20:30:00,1.52765,1.5277,1.5271,1.52735,1531999999.0
2009-08-03 20:35:00,1.52735,1.5281,1.52735,1.52795,3651799979.0
2009-08-03 20:40:00,1.52795,1.5281,1.52775,1.52795,2554200001.0
2009-08-03 20:45:00,1.52795,1.528,1.5274,1.5274,2452000003.0
2009-08-03 20:50:00,1.5274,1.5275,1.527,1.52725,3142200000.0
2009-08-03 20:55:00,1.52725,1.52755,1.5272,1.5273,4261680004.0
2009-08-03 21:00:00,1.5273,1.5274,1.52695,1.52735,525510001.0
2009-08-03 21:05:00,1.52735,1.52745,1.5272,1.52735,933400003.0
2009-08-03 21:10:00,1.52735,1.52745,1.5272,1.5272,1349199991.0
2009-08-03 21:15:00,1.5272,1.5274,1.5269,1.5269,520000000.0
2009-08-03 21:20:00,1.527,1.52725,1.527,1.5272,599599998.0
2009-08-03 21:25:00,1.5272,1.5274,1.52715,1.5272,868599992.0
2009-08-03 21:30:00,1.5272,1.52735,1.52695,1.52705,801400000.0
2009-08-03 21:35:00,1.52705,1.5274,1.52705,1.5272,1830199996.0
2009-08-03 21:40:00,1.5272,1.52775,1.5271,1.5276,5693800022.0
2009-08-03 21:45:00,1.5276,1.52765,1.5271,1.5272,2635059988.0
2009-08-03 21:50:00,1.5271,1.5273,1.5267,1.52685,1481080005.0
2009-08-03 21:55:00,1.52685,1.5269,1.52675,1.52675,3169210000.0
2009-08-03 22:00:00,1.52675,1.52715,1.52655,1.52665,789849999.0
2009-08-03 22:05:00,1.52665,1.5268,1.52635,1.52635,336600000.0
2009-08-03 22:10:00,1.52631,1.5271,1.52627,1.5268,818000003.0
2009-08-03 22:15:00,1.5268,1.52695,1.52675,1.52685,302800000.0
2009-08-03 22:20:00,1.52695,1.5271,1.52685,1.5269,670200000.0
2009-08-03 22:25:00,1.5269,1.5269,1.52685,1.52685,233400000.0
2009-08-03 22:30:00,1.52685,1.52705,1.52685,1.52685,107200000.0
2009-08-03 22:35:00,1.52685,1.527,1.52675,1.52675,538599999.0
2009-08-03 22:40:00,1.52675,1.5268,1.52638,1.52663,364800000.0
2009-08-03 22:45:00,1.52675,1.52685,1.5266,1.52675,385399998.0
2009-08-03 22:50:00,1.52675,1.527,1.52665,1.52675,278599999.0
2009-08-03 22:55:00,1.52675,1.52695,1.5266,1.52675,360400000.0
2009-08-03 23:00:00,1.52665,1.52685,1.52655,1.5268,475200001.0
2009-08-03 23:05:00,1.52685,1.52685,1.52665,1.52685,237600000.0
2009-08-03 23:10:00,1.5267,1.52685,1.5265,1.52685,219600000.0
2009-08-03 23:15:00,1.5268,1.527,1.52665,1.527,134000000.0
2009-08-03 23:20:00,1.52695,1.52695,1.5268,1.52695,40400000.0
2009-08-03 23:25:00,1.5268,1.527,1.5268,1.52685,92400000.0
2009-08-03 23:30:00,1.52685,1.5271,1.5268,1.52705,124800000.0
2009-08-03 23:35:00,1.527,1.52715,1.52685,1.5269,237200000.0
2009-08-03 23:40:00,1.52675,1.5269,1.52665,1.52665,47600000.0
2009-08-03 23:45:00,1.52665,1.52685,1.52665,1.5267,435800000.0
2009-08-03 23:50:00,1.5267,1.5273,1.52645,1.52675,918500008.0
2009-08-03 23:55:00,1.52675,1.52705,1.52675,1.52685,342400000.0
2009-08-04 00:00:00,1.52685,1.5269,1.52665,1.52665,949919999.0
2009-08-04 00:05:00,1.52665,1.52665,1.52665,1.52665,1793120000.0
2009-08-04 00:10:00,1.52665,1.5267,1.52665,1.52665,277440000.0
2009-08-04 00:15:00,1.52665,1.5267,1.52645,1.52661,281880000.0
2009-08-04 00:20:00,1.52665,1.5267,1.52665,1.52665,255800000.0
2009-08-04 00:25:00,1.52665,1.5267,1.52639,1.52652,1007599991.0
2009-08-04 00:30:00,1.52658,1.52685,1.52652,1.52675,288139998.0
2009-08-04 00:35:00,1.52675,1.5269,1.52675,1.52685,106800000.0
2009-08-04 00:40:00,1.5269,1.52715,1.52675,1.5268,487599998.0
2009-08-04 00:45:00,1.52685,1.52695,1.52665,1.52665,493560000.0
2009-08-04 00:50:00,1.52665,1.5268,1.52665,1.5268,5385120000.0
2009-08-04 00:55:00,1.52685,1.5274,1.5261,1.52685,2338860002.0
2009-08-04 01:00:00,1.52685,1.5271,1.5265,1.527,1295200000.0
2009-08-04 01:05:00,1.527,1.52745,1.5269,1.52705,3020199995.0
2009-08-04 01:10:00,1.52705,1.52715,1.52645,1.52685,387600000.0
2009-08-04 01:15:00,1.5269,1.52695,1.5268,1.5268,331200000.0
2009-08-04 01:20:00,1.52685,1.52705,1.52675,1.5269,246400000.0
2009-08-04 01:25:00,1.5269,1.52705,1.52675,1.52685,616000000.0
2009-08-04 01:30:00,1.52685,1.52705,1.5268,1.5268,999999998.0
2009-08-04 01:35:00,1.5268,1.52705,1.52665,1.52665,839000001.0
2009-08-04 01:40:00,1.52665,1.52675,1.52665,1.52675,936000018.0
2009-08-04 01:45:00,1.52675,1.52685,1.52665,1.5267,384000003.0
2009-08-04 01:50:00,1.52675,1.527,1.52665,1.52695,412800002.0
2009-08-04 01:55:00,1.52695,1.52695,1.5266,1.52675,437599999.0
2009-08-04 02:00:00,1.52675,1.52705,1.52665,1.52705,1689999990.0
2009-08-04 02:05:00,1.527,1.527,1.52665,1.52675,1003800001.0
2009-08-04 02:10:00,1.52675,1.527,1.52675,1.5268,1011200004.0
2009-08-04 02:15:00,1.52685,1.52705,1.52675,1.52685,4697799999.0
2009-08-04 02:20:00,1.5269,1.527,1.5268,1.5269,894200001.0
2009-08-04 02:25:00,1.52695,1.527,1.5267,1.5268,2309400009.0
2009-08-04 02:30:00,1.5268,1.52705,1.52675,1.5269,1002000002.0
2009-08-04 02:35:00,1.5269,1.52695,1.52665,1.5269,1354800000.0
2009-08-04 02:40:00,1.5269,1.5269,1.52665,1.52675,2824400028.0
2009-08-04 02:45:00,1.52675,1.527,1.52665,1.52685,758200005.0
2009-08-04 02:50:00,1.52685,1.52715,1.52675,1.52695,1509200007.0
2009-08-04 02:55:00,1.52695,1.5274,1.52685,1.52735,2414000006.0
2009-08-04 03:00:00,1.5273,1.5274,1.52715,1.5273,1340799999.0
2009-08-04 03:05:00,1.52725,1.5276,1.5272,1.5273,3321799988.0
2009-08-04 03:10:00,1.5273,1.5275,1.5273,1.5274,934599983.0
2009-08-04 03:15:00,1.5274,1.5276,1.52707,1.5274,7988999920.0
2009-08-04 03:20:00,1.52745,1.5275,1.52702,1.5274,5142200009.0
2009-08-04 03:25:00,1.5274,1.528,1.5274,1.5278,3519400045.0
2009-08-04 03:30:00,1.5278,1.52825,1.52755,1.52815,3314400000.0
2009-08-04 03:35:00,1.5282,1.52875,1.5281,1.52835,1906599997.0
2009-08-04 03:40:00,1.52835,1.5285,1.5279,1.5282,734200000.0
2009-08-04 03:45:00,1.5282,1.52835,1.5281,1.52825,838400000.0
2009-08-04 03:50:00,1.52825,1.5284,1.52815,1.52825,1041000000.0
2009-08-04 03:55:00,1.52825,1.52835,1.52815,1.5282,1372200000.0
2009-08-04 04:00:00,1.5282,1.52825,1.5278,1.52795,1642599988.0
2009-08-04 04:05:00,1.52795,1.52805,1.5279,1.528,1153199989.0
2009-08-04 04:10:00,1.528,1.5281,1.52765,1.5278,746199996.0
2009-08-04 04:15:00,1.52775,1.52805,1.52765,1.5278,777199999.0
2009-08-04 04:20:00,1.52785,1.52825,1.52785,1.5281,1667999995.0
2009-08-04 04:25:00,1.5281,1.5283,1.528,1.52815,990800000.0
2009-08-04 04:30:00,1.5282,1.52845,1.52815,1.5284,5064400040.0
2009-08-04 04:35:00,1.5284,1.5285,1.5282,1.5284,3247600020.0
2009-08-04 04:40:00,1.5284,1.5284,1.528,1.5281,1674999995.0
2009-08-04 04:45:00,1.5281,1.5281,1.5275,1.52775,1096149999.0
2009-08-04 04:50:00,1.5278,1.52785,1.52745,1.52775,317530000.0
2009-08-04 04:55:00,1.52775,1.528,1.52735,1.5279,784400000.0
2009-08-04 05:00:00,1.5279,1.52805,1.52775,1.5278,932800001.0
2009-08-04 05:05:00,1.52775,1.5279,1.5277,1.5278,630800000.0
2009-08-04 05:10:00,1.5278,1.5279,1.52775,1.52775,112200000.0
2009-08-04 05:15:00,1.5278,1.5279,1.5277,1.5277,589699992.0
2009-08-04 05:20:00,1.5277,1.52785,1.5277,1.52775,274999996.0
2009-08-04 05:25:00,1.5278,1.5279,1.5277,1.52785,400799994.0
2009-08-04 05:30:00,1.52785,1.5279,1.5277,1.52785,86600000.0
2009-08-04 05:35:00,1.5277,1.52785,1.52767,1.52775,793999996.0
2009-08-04 05:40:00,1.5279,1.5279,1.5276,1.5277,608399998.0
2009-08-04 05:45:00,1.5277,1.52785,1.5276,1.5277,481600002.0
2009-08-04 05:50:00,1.5277,1.5279,1.5276,1.5276,1029599999.0
2009-08-04 05:55:00,1.52765,1.52795,1.52715,1.52745,1905700001.0
2009-08-04 06:00:00,1.52745,1.52785,1.52725,1.5277,2658599956.0
2009-08-04 06:05:00,1.5277,1.52775,1.5272,1.5273,2238299970.0
2009-08-04 06:10:00,1.52735,1.52765,1.5273,1.5276,1333800003.0
2009-08-04 06:15:00,1.5276,1.52775,1.52745,1.5276,1239400003.0
2009-08-04 06:20:00,1.52802,1.52826,1.52745,1.52745,4507399998.0
2009-08-04 06:25:00,1.52755,1.5277,1.5274,1.52755,840400003.0
2009-08-04 06:30:00,1.52755,1.5277,1.5272,1.5274,1533400001.0
2009-08-04 06:35:00,1.5274,1.52775,1.5274,1.52765,2421600007.0
2009-08-04 06:40:00,1.52765,1.52765,1.52735,1.5275,1218199998.0
2009-08-04 06:45:00,1.5275,1.5276,1.5274,1.52755,850000000.0
2009-08-04 06:50:00,1.52745,1.52765,1.5272,1.5273,2070600003.0
2009-08-04 06:55:00,1.52725,1.52735,1.52715,1.5273,1217799996.0
2009-08-04 07:00:00,1.5273,1.5275,1.52705,1.5274,1654200001.0
2009-08-04 07:05:00,1.52735,1.5278,1.5273,1.52755,1646599991.0
2009-08-04 07:10:00,1.52755,1.5277,1.5273,1.5274,1428999997.0
2009-08-04 07:15:00,1.52735,1.52745,1.52715,1.5272,1702199997.0
2009-08-04 07:20:00,1.5272,1.52745,1.5272,1.52735,1237399998.0
2009-08-04 07:25:00,1.52735,1.5277,1.52735,1.5274,1555600000.0
2009-08-04 07:30:00,1.5274,1.52755,1.5274,1.5274,1291599969.0
2009-08-04 07:35:00,1.52745,1.52745,1.5274,1.5274,359399998.0
2009-08-04 07:40:00,1.52745,1.52745,1.52735,1.5274,419200000.0
2009-08-04 07:45:00,1.52745,1.5276,1.5272,1.5274,850499998.0
2009-08-04 07:50:00,1.5274,1.5278,1.5274,1.5276,1734400000.0
2009-08-04 07:55:00,1.5276,1.52813,1.5275,1.52794,2849399995.0
2009-08-04 08:00:00,1.52765,1.5277,1.52725,1.5273,2539400007.0
2009-08-04 08:05:00,1.5273,1.5279,1.5272,1.5278,5018999961.0
2009-08-04 08:10:00,1.5278,1.5281,1.5277,1.5281,7097199990.0
2009-08-04 08:15:00,1.5281,1.5286,1.52805,1.5281,2190200007.0
2009-08-04 08:20:00,1.5281,1.5283,1.5279,1.5282,2403400023.0
2009-08-04 08:25:00,1.5282,1.52845,1.5281,1.52825,4445399998.0
2009-08-04 08:30:00,1.5283,1.5284,1.5272,1.5273,4673800000.0
2009-08-04 08:35:00,1.5273,1.5278,1.5273,1.5275,3218599990.0
2009-08-04 08:40:00,1.5275,1.5277,1.52715,1.5276,1882000002.0
2009-08-04 08:45:00,1.5276,1.5281,1.52735,1.52795,4189199993.0
2009-08-04 08:50:00,1.52795,1.52835,1.5278,1.5282,3594000019.0
2009-08-04 08:55:00,1.5282,1.5283,1.52805,1.52815,4233199993.0
2009-08-04 09:00:00,1.52815,1.52825,1.5275,1.5281,3413999995.0
2009-08-04 09:05:00,1.52805,1.5282,1.52755,1.5277,2861400001.0
2009-08-04 09:10:00,1.5277,1.5279,1.52765,1.5279,4183200014.0
2009-08-04 09:15:00,1.5279,1.5282,1.5278,1.5281,1559400000.0
2009-08-04 09:20:00,1.5281,1.5283,1.52805,1.5282,4848400003.0
2009-08-04 09:25:00,1.5282,1.5282,1.52785,1.52815,2216999998.0
2009-08-04 09:30:00,1.5281,1.5283,1.52805,1.52815,2491000002.0
2009-08-04 09:35:00,1.52815,1.5289,1.52815,1.52855,6148199988.0
2009-08-04 09:40:00,1.52855,1.5286,1.52825,1.5283,2868299998.0
2009-08-04 09:45:00,1.5283,1.52845,1.5282,1.5283,1974799995.0
2009-08-04 09:50:00,1.5283,1.52845,1.5282,1.52835,1919400002.0
2009-08-04 09:55:00,1.5284,1.5285,1.5283,1.52835,1708800003.0
2009-08-04 10:00:00,1.52835,1.5285,1.5282,1.52845,1928499992.0
2009-08-04 10:05:00,1.5284,1.52845,1.528,1.528,2922599990.0
2009-08-04 10:10:00,1.528,1.5281,1.5276,1.52805,3168000010.0
2009-08-04 10:15:00,1.52805,1.52845,1.52785,1.52835,3166800022.0
2009-08-04 10:20:00,1.5283,1.5284,1.5278,1.52795,5090800014.0
2009-08-04 10:25:00,1.52795,1.52795,1.52745,1.5277,1908799994.0
2009-08-04 10:30:00,1.5276,1.52765,1.52655,1.5274,2517800007.0
2009-08-04 10:35:00,1.5273,1.5276,1.5273,1.52755,2554600008.0
2009-08-04 10:40:00,1.52755,1.5276,1.5271,1.52725,4110800006.0
2009-08-04 10:45:00,1.52725,1.5273,1.5267,1.5268,3130500005.0
2009-08-04 10:50:00,1.5268,1.5272,1.5265,1.5269,4336599998.0
2009-08-04 10:55:00,1.5269,1.52745,1.52675,1.527,4651400011.0
2009-08-04 11:00:00,1.527,1.5271,1.5266,1.52675,3561599997.0
2009-08-04 11:05:00,1.5268,1.527,1.5266,1.527,3088200002.0
2009-08-04 11:10:00,1.527,1.5272,1.5269,1.5272,2097400002.0
2009-08-04 11:15:00,1.52705,1.5272,1.5269,1.527,2780999990.0
2009-08-04 11:20:00,1.527,1.52715,1.5267,1.5268,3171999996.0
2009-08-04 11:25:00,1.52685,1.5309,1.52665,1.5306,4413700014.0
2009-08-04 11:30:00,1.5306,1.5308,1.52935,1.5301,7413400025.0
2009-08-04 11:35:00,1.5302,1.5316,1.5301,1.5313,4998600033.0
2009-08-04 11:40:00,1.5313,1.5318,1.5298,1.5302,5373800001.0
2009-08-04 11:45:00,1.53015,1.53085,1.53015,1.53075,4518700009.0
2009-08-04 11:50:00,1.5308,1.53085,1.5301,1.5305,3391500003.0
2009-08-04 11:55:00,1.5305,1.5305,1.52985,1.52985,2907199999.0
2009-08-04 12:00:00,1.52985,1.52995,1.52945,1.5296,2118199994.0
2009-08-04 12:05:00,1.52965,1.5299,1.5296,1.5297,724800001.0
2009-08-04 12:10:00,1.52965,1.52975,1.529,1.529,2062199994.0
2009-08-04 12:15:00,1.529,1.5294,1.52895,1.52925,2189599995.0
2009-08-04 12:20:00,1.52925,1.5293,1.5292,1.52925,1693800006.0
2009-08-04 12:25:00,1.52925,1.5295,1.52925,1.5294,1025600000.0
2009-08-04 12:30:00,1.5294,1.52985,1.5288,1.52885,2508400000.0
2009-08-04 12:35:00,1.5289,1.529,1.52835,1.52855,3655300002.0
2009-08-04 12:40:00,1.5286,1.5287,1.5285,1.5287,1822600003.0
2009-08-04 12:45:00,1.5287,1.529,1.52865,1.52875,1675599998.0
2009-08-04 12:50:00,1.5288,1.52895,1.5286,1.5289,1793200001.0
2009-08-04 12:55:00,1.5289,1.52905,1.5287,1.5288,2862599994.0
2009-08-04 13:00:00,1.5289,1.5296,1.52845,1.5296,3290999983.0
2009-08-04 13:05:00,1.5296,1.52965,1.52905,1.52905,3296400005.0
2009-08-04 13:10:00,1.52905,1.5295,1.5289,1.5295,805599999.0
2009-08-04 13:15:00,1.52965,1.52975,1.5294,1.52945,2260000003.0
2009-08-04 13:20:00,1.52945,1.52975,1.5292,1.52935,2028799995.0
2009-08-04 13:25:00,1.5294,1.52945,1.5293,1.52935,2073599998.0
2009-08-04 13:30:00,1.52935,1.52935,1.5291,1.5291,1944000001.0
2009-08-04 13:35:00,1.5291,1.52925,1.5291,1.5292,1269000000.0
2009-08-04 13:40:00,1.5292,1.52925,1.5288,1.52885,2075000001.0
2009-08-04 13:45:00,1.52885,1.5291,1.52875,1.52905,839800000.0
2009-08-04 13:50:00,1.529,1.5291,1.5289,1.52895,649999998.0
2009-08-04 13:55:00,1.52895,1.529,1.5287,1.52875,2296100001.0
2009-08-04 14:00:00,1.52875,1.5288,1.5285,1.52855,2656200004.0
2009-08-04 14:05:00,1.5286,1.5287,1.5285,1.5286,3232599997.0
2009-08-04 14:10:00,1.5286,1.52885,1.5285,1.5286,3611900002.0
2009-08-04 14:15:00,1.5286,1.529,1.52855,1.529,3917800003.0
2009-08-04 14:20:00,1.52895,1.5297,1.52895,1.5296,4366399976.0
2009-08-04 14:25:00,1.52955,1.5303,1.52945,1.5303,3478400002.0
2009-08-04 14:30:00,1.53035,1.53075,1.5301,1.5307,4921000003.0
2009-08-04 14:35:00,1.53075,1.53085,1.5304,1.5306,3035400000.0
2009-08-04 14:40:00,1.53055,1.5307,1.5304,1.53045,2322400001.0
2009-08-04 14:45:00,1.53045,1.5307,1.53025,1.53025,3199800008.0
2009-08-04 14:50:00,1.53025,1.53035,1.5301,1.53015,2957199987.0
2009-08-04 14:55:00,1.53015,1.5303,1.53,1.53,3206000006.0
2009-08-04 15:00:00,1.53,1.5301,1.52975,1.5298,4754999987.0
2009-08-04 15:05:00,1.5298,1.53005,1.5298,1.5299,3243000003.0
2009-08-04 15:10:00,1.5299,1.52995,1.5296,1.52965,3876600003.0
2009-08-04 15:15:00,1.52965,1.52995,1.5295,1.52995,3369799997.0
2009-08-04 15:20:00,1.52995,1.53,1.5296,1.5298,3246199994.0
2009-08-04 15:25:00,1.5299,1.53,1.52965,1.52975,1779800007.0
2009-08-04 15:30:00,1.5298,1.5299,1.5294,1.5295,3615999994.0
2009-08-04 15:35:00,1.5295,1.5299,1.52825,1.5287,5017900024.0
2009-08-04 15:40:00,1.5286,1.52885,1.52835,1.52845,2148100001.0
2009-08-04 15:45:00,1.52845,1.5285,1.5275,1.5275,5493000017.0
2009-08-04 15:50:00,1.52755,1.52775,1.5274,1.5275,3156100007.0
2009-08-04 15:55:00,1.5276,1.5278,1.52735,1.5276,4706900020.0
2009-08-04 16:00:00,1.5275,1.5282,1.52705,1.52735,6707100038.0
2009-08-04 16:05:00,1.52735,1.5276,1.52695,1.52745,4939200012.0
2009-08-04 16:10:00,1.5274,1.5276,1.5261,1.5263,4527200011.0
2009-08-04 16:15:00,1.5263,1.52715,1.52545,1.5271,5909800031.0
2009-08-04 16:20:00,1.5271,1.5274,1.527,1.5273,8977800035.0
2009-08-04 16:25:00,1.52725,1.52735,1.5268,1.5272,6931400006.0
2009-08-04 16:30:00,1.52715,1.5284,1.5271,1.5277,6947800055.0
2009-08-04 16:35:00,1.52765,1.5281,1.5274,1.52785,3756500008.0
2009-08-04 16:40:00,1.5278,1.52855,1.52765,1.52805,5418600033.0
2009-08-04 16:45:00,1.52795,1.5281,1.5277,1.52785,4290800015.0
2009-08-04 16:50:00,1.5278,1.52825,1.52765,1.5278,5236200013.0
2009-08-04 16:55:00,1.5278,1.52785,1.52705,1.5272,5793100015.0
2009-08-04 17:00:00,1.52715,1.5283,1.52715,1.5282,4350500001.0
2009-08-04 17:05:00,1.52825,1.5286,1.52815,1.5283,4530200011.0
2009-08-04 17:10:00,1.5283,1.5284,1.5282,1.52825,6448200043.0
2009-08-04 17:15:00,1.5282,1.52835,1.5281,1.52825,4340999996.0
2009-08-04 17:20:00,1.5282,1.5284,1.5277,1.5278,4360699997.0
2009-08-04 17:25:00,1.5278,1.52795,1.52755,1.5277,3886400030.0
2009-08-04 17:30:00,1.5277,1.52785,1.5273,1.52745,4632600014.0
2009-08-04 17:35:00,1.5275,1.5278,1.52745,1.5277,3908600026.0
2009-08-04 17:40:00,1.5276,1.52805,1.5276,1.52785,4188200018.0
2009-08-04 17:45:00,1.52785,1.52795,1.52755,1.5276,4289800033.0
2009-08-04 17:50:00,1.5276,1.5279,1.52755,1.52775,3767400019.0
2009-08-04 17:55:00,1.52775,1.52775,1.52705,1.52705,2614099996.0
2009-08-04 18:00:00,1.52705,1.5272,1.5267,1.52675,1475200001.0
2009-08-04 18:05:00,1.5268,1.5272,1.5267,1.52695,2161599987.0
2009-08-04 18:10:00,1.52695,1.5272,1.5269,1.5272,2487800009.0
2009-08-04 18:15:00,1.5272,1.52735,1.52675,1.5272,3851000013.0
2009-08-04 18:20:00,1.52715,1.5272,1.52665,1.5271,3578199987.0
2009-08-04 18:25:00,1.5271,1.5271,1.5267,1.5267,1535599998.0
2009-08-04 18:30:00,1.5267,1.52715,1.5266,1.527,1960199998.0
2009-08-04 18:35:00,1.527,1.52725,1.52675,1.52685,2887799993.0
2009-08-04 18:40:00,1.5268,1.5272,1.5268,1.527,1929999982.0
2009-08-04 18:45:00,1.527,1.5271,1.52645,1.5267,3502399990.0
2009-08-04 18:50:00,1.52665,1.52685,1.52645,1.5267,2542899990.0
2009-08-04 18:55:00,1.52665,1.52695,1.52655,1.5267,4312399980.0
2009-08-04 19:00:00,1.5267,1.5271,1.5266,1.52675,4009000000.0
2009-08-04 19:05:00,1.52685,1.5274,1.52685,1.52725,1265400004.0
2009-08-04 19:10:00,1.52735,1.52735,1.527,1.5271,886399997.0
2009-08-04 19:15:00,1.5271,1.5271,1.52695,1.5271,586200002.0
2009-08-04 19:20:00,1.52705,1.52745,1.52705,1.5273,2635599997.0
2009-08-04 19:25:00,1.5273,1.52745,1.5271,1.5272,4252999973.0
2009-08-04 19:30:00,1.52725,1.52735,1.52705,1.52705,1790599996.0
2009-08-04 19:35:00,1.52705,1.5273,1.527,1.5272,3682399977.0
2009-08-04 19:40:00,1.52725,1.5274,1.52715,1.52735,1904000007.0
2009-08-04 19:45:00,1.52735,1.52745,1.5272,1.5273,2642100009.0
2009-08-04 19:50:00,1.5273,1.52735,1.527,1.5272,4936260011.0
2009-08-04 19:55:00,1.5272,1.5272,1.52655,1.5269,2118439993.0
2009-08-04 20:00:00,1.5269,1.5273,1.52685,1.527,6609200008.0
2009-08-04 20:05:00,1.527,1.52715,1.5266,1.527,3423599991.0
2009-08-04 20:10:00,1.527,1.52725,1.5266,1.52705,1625100002.0
2009-08-04 20:15:00,1.52705,1.52725,1.5266,1.52665,4524599968.0
2009-08-04 20:20:00,1.5267,1.52685,1.5265,1.52685,2372999999.0
2009-08-04 20:25:00,1.5269,1.5269,1.5266,1.52665,2136800003.0
2009-08-04 20:30:00,1.52665,1.5269,1.5266,1.5266,1757999995.0
2009-08-04 20:35:00,1.5266,1.52675,1.52655,1.5266,3036799985.0
2009-08-04 20:40:00,1.5266,1.52685,1.52655,1.5267,1636200001.0
2009-08-04 20:45:00,1.5267,1.5269,1.52655,1.52665,1623200005.0
2009-08-04 20:50:00,1.52665,1.52685,1.52655,1.52675,2606200004.0
2009-08-04 20:55:00,1.5267,1.5271,1.5266,1.5271,2703199989.0
2009-08-04 21:00:00,1.52705,1.52735,1.5269,1.52715,1905000001.0
2009-08-04 21:05:00,1.52715,1.5273,1.52705,1.5272,3836800000.0
2009-08-04 21:10:00,1.5272,1.5273,1.527,1.52715,3701999950.0
2009-08-04 21:15:00,1.52715,1.52725,1.5271,1.52715,3075399980.0
2009-08-04 21:20:00,1.5271,1.5273,1.52705,1.52725,2828599988.0
2009-08-04 21:25:00,1.52725,1.52745,1.52695,1.52705,6082999982.0
2009-08-04 21:30:00,1.52705,1.52735,1.5269,1.5269,2078399991.0
2009-08-04 21:35:00,1.5269,1.5271,1.5269,1.527,1101200000.0
2009-08-04 21:40:00,1.527,1.5273,1.527,1.5271,2626999988.0
2009-08-04 21:45:00,1.52705,1.5273,1.527,1.52705,2238799994.0
2009-08-04 21:50:00,1.52705,1.5274,1.52705,1.5273,1224800000.0
2009-08-04 21:55:00,1.5273,1.52755,1.5271,1.5271,1774000003.0
2009-08-04 22:00:00,1.5271,1.52735,1.527,1.5272,1045899998.0
2009-08-04 22:05:00,1.5272,1.5273,1.527,1.52715,962700003.0
2009-08-04 22:10:00,1.52725,1.52725,1.527,1.527,1572499995.0
2009-08-04 22:15:00,1.527,1.52735,1.527,1.52735,1725700001.0
2009-08-04 22:20:00,1.52745,1.5275,1.5272,1.5273,1116999998.0
2009-08-04 22:25:00,1.5273,1.52745,1.5268,1.527,1627439993.0
2009-08-04 22:30:00,1.5269,1.52715,1.5268,1.527,783520000.0
2009-08-04 22:35:00,1.527,1.5273,1.5268,1.5271,2995059974.0
2009-08-04 22:40:00,1.52705,1.52725,1.5269,1.5272,1495399994.0
2009-08-04 22:45:00,1.52725,1.52745,1.5268,1.52705,492300000.0
2009-08-04 22:50:00,1.52705,1.52715,1.52655,1.52675,241900000.0
2009-08-04 22:55:00,1.5268,1.5272,1.52656,1.5272,568600003.0
2009-08-04 23:00:00,1.527,1.52705,1.5268,1.527,424570000.0
2009-08-04 23:05:00,1.527,1.52715,1.5268,1.5268,926750000.0
2009-08-04 23:10:00,1.5268,1.52695,1.5268,1.52695,4072930000.0
2009-08-04 23:15:00,1.527,1.52725,1.5268,1.52705,418000000.0
2009-08-04 23:20:00,1.52715,1.5273,1.5269,1.52725,405200002.0
2009-08-04 23:25:00,1.52725,1.52745,1.5268,1.52705,463920000.0
2009-08-04 23:30:00,1.52705,1.52705,1.52695,1.52705,1946400000.0
2009-08-04 23:35:00,1.52705,1.5271,1.52695,1.52695,715000000.0
2009-08-04 23:40:00,1.52695,1.5273,1.52695,1.527,741000000.0
2009-08-04 23:45:00,1.527,1.5272,1.52675,1.52685,625450000.0
2009-08-04 23:50:00,1.52695,1.5275,1.52667,1.52705,4960500013.0
2009-08-04 23:55:00,1.52725,1.52745,1.52695,1.5271,1714799995.0
2009-08-05 00:00:00,1.5271,1.52715,1.527,1.52705,270400000.0
2009-08-05 00:05:00,1.527,1.5271,1.527,1.52705,257600000.0
2009-08-05 00:10:00,1.52705,1.5271,1.527,1.52705,571599999.0
2009-08-05 00:15:00,1.52705,1.52705,1.5267,1.5269,201300000.0
2009-08-05 00:20:00,1.52685,1.52695,1.52675,1.52685,283200000.0
2009-08-05 00:25:00,1.52685,1.52715,1.52685,1.52705,1188799984.0
2009-08-05 00:30:00,1.52705,1.52705,1.5266,1.5266,476799999.0
2009-08-05 00:35:00,1.5266,1.52675,1.5266,1.5267,460800000.0
2009-08-05 00:40:00,1.52675,1.52683,1.52636,1.5267,4005199995.0
2009-08-05 00:45:00,1.52685,1.52695,1.5267,1.52685,987199996.0
2009-08-05 00:50:00,1.5269,1.527,1.5268,1.527,70400000.0
2009-08-05 00:55:00,1.527,1.527,1.52655,1.52677,649999996.0
2009-08-05 01:00:00,1.527,1.52705,1.5267,1.52695,920399999.0
2009-08-05 01:05:00,1.52695,1.527,1.5269,1.52695,188200000.0
2009-08-05 01:10:00,1.52695,1.527,1.52655,1.5268,131600000.0
2009-08-05 01:15:00,1.52685,1.5272,1.5265,1.52715,521599999.0
2009-08-05 01:20:00,1.52715,1.5272,1.52685,1.527,173200001.0
2009-08-05 01:25:00,1.5271,1.52735,1.5267,1.52725,548400001.0
2009-08-05 01:30:00,1.52725,1.5274,1.527,1.52705,848999998.0
2009-08-05 01:35:00,1.52705,1.5271,1.52651,1.52705,477000002.0
2009-08-05 01:40:00,1.52705,1.52705,1.5269,1.52695,897200000.0
2009-08-05 01:45:00,1.527,1.52725,1.5269,1.52715,187000000.0
2009-08-05 01:50:00,1.52715,1.52725,1.5271,1.5272,388999997.0
2009-08-05 01:55:00,1.5272,1.5272,1.5269,1.52705,494600000.0
2009-08-05 02:00:00,1.52705,1.5272,1.52705,1.5271,366400000.0
2009-08-05 02:05:00,1.5271,1.5272,1.5271,1.52715,1502199991.0
2009-08-05 02:10:00,1.52715,1.5272,1.5271,1.52715,1017199998.0
2009-08-05 02:15:00,1.52715,1.52725,1.52705,1.5271,1008200000.0
2009-08-05 02:20:00,1.5271,1.5272,1.52705,1.5271,774000000.0
2009-08-05 02:25:00,1.5271,1.5273,1.5271,1.52715,717200000.0
2009-08-05 02:30:00,1.52715,1.52715,1.527,1.5271,554600000.0
2009-08-05 02:35:00,1.5271,1.5272,1.5271,1.5271,202200000.0
2009-08-05 02:40:00,1.5271,1.52715,1.52671,1.52693,140200000.0
2009-08-05 02:45:00,1.5272,1.52725,1.527,1.52715,832800000.0
2009-08-05 02:50:00,1.5272,1.52725,1.52679,1.5271,877800000.0
2009-08-05 02:55:00,1.527,1.5271,1.5268,1.52695,613000000.0
2009-08-05 03:00:00,1.52695,1.52695,1.5268,1.5269,749400000.0
2009-08-05 03:05:00,1.52695,1.52715,1.52675,1.5271,799800000.0
2009-08-05 03:10:00,1.5271,1.52735,1.527,1.5272,1502400010.0
2009-08-05 03:15:00,1.5272,1.5273,1.52695,1.52705,926200000.0
2009-08-05 03:20:00,1.5271,1.52715,1.527,1.52705,430800001.0
2009-08-05 03:25:00,1.52705,1.5271,1.527,1.5271,561600000.0
2009-08-05 03:30:00,1.52705,1.52715,1.52675,1.5271,878600000.0
2009-08-05 03:35:00,1.5271,1.52715,1.527,1.52715,355200000.0
2009-08-05 03:40:00,1.52715,1.5272,1.52705,1.52715,396400000.0
2009-08-05 03:45:00,1.52715,1.5274,1.52651,1.5274,521300002.0
2009-08-05 03:50:00,1.52725,1.52735,1.52708,1.52714,750400012.0
2009-08-05 03:55:00,1.5273,1.5274,1.52697,1.52717,380400005.0
2009-08-05 04:00:00,1.52735,1.5274,1.5273,1.5274,588400005.0
2009-08-05 04:05:00,1.52735,1.5274,1.5271,1.5272,614000002.0
2009-08-05 04:10:00,1.5273,1.52735,1.52715,1.5272,1203799993.0
2009-08-05 04:15:00,1.5272,1.52725,1.5269,1.5271,1663799997.0
2009-08-05 04:20:00,1.52715,1.5272,1.52705,1.52705,1591800000.0
2009-08-05 04:25:00,1.52705,1.52715,1.527,1.52705,631400001.0
2009-08-05 04:30:00,1.52705,1.5272,1.52705,1.52715,597800000.0
2009-08-05 04:35:00,1.52715,1.52715,1.527,1.527,372200000.0
2009-08-05 04:40:00,1.527,1.5272,1.527,1.5271,1192199997.0
2009-08-05 04:45:00,1.5271,1.5272,1.527,1.52705,982999998.0
2009-08-05 04:50:00,1.52705,1.52715,1.52685,1.5269,1063999999.0
2009-08-05 04:55:00,1.5269,1.527,1.52675,1.5269,466400000.0
2009-08-05 05:00:00,1.5269,1.5269,1.52685,1.5269,181800000.0
2009-08-05 05:05:00,1.52685,1.5269,1.5267,1.5268,818999999.0
2009-08-05 05:10:00,1.5268,1.5269,1.5268,1.52685,241600000.0
2009-08-05 05:15:00,1.52685,1.52705,1.5268,1.527,1032000003.0
2009-08-05 05:20:00,1.52695,1.5271,1.5269,1.52705,1691400001.0
2009-08-05 05:25:00,1.52705,1.52715,1.527,1.52705,1212799993.0
2009-08-05 05:30:00,1.52705,1.52705,1.5269,1.52695,1008000000.0
2009-08-05 05:35:00,1.52695,1.52695,1.5266,1.5266,1473350000.0
2009-08-05 05:40:00,1.5266,1.52665,1.5266,1.5266,1907770000.0
2009-08-05 05:45:00,1.5266,1.5267,1.5266,1.5266,2914950000.0
2009-08-05 05:50:00,1.52665,1.5267,1.5266,1.5266,1866310000.0
2009-08-05 05:55:00,1.5266,1.5267,1.5266,1.5266,2216760000.0
2009-08-05 06:00:00,1.5266,1.5267,1.5265,1.5266,752820001.0
2009-08-05 06:05:00,1.5266,1.5267,1.5265,1.52655,1988400002.0
2009-08-05 06:10:00,1.52655,1.52685,1.5263,1.52675,907599999.0
2009-08-05 06:15:00,1.52675,1.5268,1.52665,1.52675,320000000.0
2009-08-05 06:20:00,1.52675,1.5268,1.52655,1.52665,977000001.0
2009-08-05 06:25:00,1.52665,1.5268,1.5266,1.52675,538400000.0
2009-08-05 06:30:00,1.52675,1.52685,1.5267,1.52675,259800000.0
2009-08-05 06:35:00,1.52675,1.52675,1.5265,1.5266,1233200004.0
2009-08-05 06:40:00,1.5266,1.52665,1.5265,1.5265,1995000019.0
2009-08-05 06:45:00,1.5265,1.52665,1.5265,1.5265,1671799992.0
2009-08-05 06:50:00,1.5265,1.5267,1.52645,1.52655,1265000003.0
2009-08-05 06:55:00,1.52655,1.52675,1.5265,1.52655,597000001.0
2009-08-05 07:00:00,1.52655,1.5267,1.5265,1.5265,1287600006.0
2009-08-05 07:05:00,1.5265,1.52655,1.52635,1.5265,486000000.0
2009-08-05 07:10:00,1.5265,1.52675,1.52645,1.5265,2869399993.0
2009-08-05 07:15:00,1.52655,1.52665,1.52625,1.5263,2413799997.0
2009-08-05 07:20:00,1.5263,1.52665,1.5262,1.5263,2139200016.0
2009-08-05 07:25:00,1.5263,1.5264,1.52625,1.5263,540399999.0
2009-08-05 07:30:00,1.5263,1.52645,1.52625,1.5264,1101000008.0
2009-08-05 07:35:00,1.52645,1.52655,1.5263,1.5263,1241400003.0
2009-08-05 07:40:00,1.5263,1.52655,1.52625,1.5264,1478599999.0
2009-08-05 07:45:00,1.5265,1.5266,1.5263,1.5265,1011800000.0
2009-08-05 07:50:00,1.5265,1.52665,1.5263,1.5263,654000002.0
2009-08-05 07:55:00,1.5263,1.5263,1.52575,1.5259,1486700005.0
2009-08-05 08:00:00,1.5259,1.5262,1.52575,1.5259,3041800008.0
2009-08-05 08:05:00,1.52595,1.52625,1.52585,1.5261,2746199990.0
2009-08-05 08:10:00,1.5261,1.52625,1.52585,1.5261,2515399989.0
2009-08-05 08:15:00,1.5261,1.52645,1.5261,1.5263,2511000000.0
2009-08-05 08:20:00,1.52635,1.52655,1.5263,1.5264,2060199992.0
2009-08-05 08:25:00,1.5264,1.52675,1.52625,1.5264,2687200006.0
2009-08-05 08:30:00,1.5265,1.5269,1.5263,1.52675,2964200002.0
2009-08-05 08:35:00,1.5268,1.52685,1.5265,1.52655,4883000010.0
2009-08-05 08:40:00,1.52655,1.52775,1.52655,1.52775,8232599991.0
2009-08-05 08:45:00,1.52775,1.52775,1.5269,1.5274,4454200007.0
2009-08-05 08:50:00,1.5274,1.5284,1.5273,1.528,5225200007.0
2009-08-05 08:55:00,1.528,1.5282,1.5276,1.5276,4503600006.0
2009-08-05 09:00:00,1.5276,1.5278,1.5274,1.5276,4279000012.0
2009-08-05 09:05:00,1.5276,1.5283,1.52755,1.52825,3421999986.0
2009-08-05 09:10:00,1.5282,1.52845,1.52815,1.5284,7299400031.0
2009-08-05 09:15:00,1.52845,1.52885,1.52835,1.5287,2889900008.0
2009-08-05 09:20:00,1.52855,1.52865,1.52845,1.5285,3249800000.0
2009-08-05 09:25:00,1.5285,1.52855,1.528,1.52815,3551700000.0
2009-08-05 09:30:00,1.52815,1.5285,1.5281,1.5283,2374100006.0
2009-08-05 09:35:00,1.5283,1.5283,1.5281,1.5282,2776400002.0
2009-08-05 09:40:00,1.5282,1.52855,1.5282,1.5283,2512600001.0
2009-08-05 09:45:00,1.5283,1.5283,1.5281,1.5281,2558800006.0
2009-08-05 09:50:00,1.5281,1.5284,1.5281,1.52825,2604799998.0
2009-08-05 09:55:00,1.52835,1.5285,1.52815,1.52845,2421200009.0
2009-08-05 10:00:00,1.52845,1.52855,1.5282,1.5283,2793600011.0
2009-08-05 10:05:00,1.5283,1.5284,1.5281,1.52825,1480599999.0
2009-08-05 10:10:00,1.52825,1.52835,1.5281,1.5281,1243000004.0
2009-08-05 10:15:00,1.5281,1.5282,1.528,1.52815,1954400005.0
2009-08-05 10:20:00,1.5281,1.52825,1.528,1.52815,856799999.0
2009-08-05 10:25:00,1.52815,1.52845,1.528,1.5282,1778200005.0
2009-08-05 10:30:00,1.52815,1.52825,1.528,1.52815,2033199999.0
2009-08-05 10:35:00,1.52815,1.5286,1.52805,1.5284,1538499995.0
2009-08-05 10:40:00,1.5285,1.52865,1.52815,1.52825,1001400001.0
2009-08-05 10:45:00,1.52825,1.5284,1.5282,1.5283,1661799999.0
2009-08-05 10:50:00,1.52835,1.5285,1.52825,1.5284,722600002.0
2009-08-05 10:55:00,1.5284,1.5286,1.52835,1.5286,1362800000.0
2009-08-05 11:00:00,1.5286,1.5286,1.5283,1.52835,2490000006.0
2009-08-05 11:05:00,1.5283,1.52845,1.5283,1.52835,1397000001.0
2009-08-05 11:10:00,1.52835,1.52875,1.52835,1.52855,1653600003.0
2009-08-05 11:15:00,1.52855,1.5287,1.5285,1.5286,1148000001.0
2009-08-05 11:20:00,1.5286,1.5287,1.5285,1.52855,1154000001.0
2009-08-05 11:25:00,1.52855,1.5287,1.52845,1.5286,1910200010.0
2009-08-05 11:30:00,1.5286,1.529,1.52855,1.52875,2998399998.0
2009-08-05 11:35:00,1.5288,1.529,1.52875,1.52885,4049599981.0
2009-08-05 11:40:00,1.52885,1.52915,1.5288,1.52915,3041600019.0
2009-08-05 11:45:00,1.5291,1.52965,1.52895,1.5294,2252199992.0
2009-08-05 11:50:00,1.5294,1.52975,1.52935,1.5296,2893300025.0
2009-08-05 11:55:00,1.5296,1.52965,1.5294,1.5295,2088400010.0
2009-08-05 12:00:00,1.5295,1.52975,1.5294,1.5297,1033200006.0
2009-08-05 12:05:00,1.5297,1.53015,1.52965,1.52985,2803600003.0
2009-08-05 12:10:00,1.52985,1.52995,1.5295,1.5297,3684000011.0
2009-08-05 12:15:00,1.52975,1.53025,1.5297,1.5301,3929400007.0
2009-08-05 12:20:00,1.5301,1.53025,1.52935,1.52935,1991500002.0
2009-08-05 12:25:00,1.52935,1.52955,1.5293,1.5293,2081000005.0
2009-08-05 12:30:00,1.5293,1.52975,1.52925,1.5297,2420000002.0
2009-08-05 12:35:00,1.5297,1.53,1.52965,1.5299,1920199999.0
2009-08-05 12:40:00,1.53,1.53005,1.52965,1.5298,1821900003.0
2009-08-05 12:45:00,1.52975,1.5298,1.52955,1.5296,1974000006.0
2009-08-05 12:50:00,1.5296,1.52965,1.5294,1.5295,2440800006.0
2009-08-05 12:55:00,1.5294,1.52955,1.52895,1.5293,3612200009.0
2009-08-05 13:00:00,1.5293,1.52985,1.5293,1.52945,4047999992.0
2009-08-05 13:05:00,1.52945,1.53075,1.52935,1.5305,5292399985.0
2009-08-05 13:10:00,1.5305,1.53075,1.5304,1.53055,4306000010.0
2009-08-05 13:15:00,1.53055,1.5307,1.5303,1.5304,2216949996.0
2009-08-05 13:20:00,1.5304,1.5307,1.5304,1.53045,1844599997.0
2009-08-05 13:25:00,1.5305,1.5307,1.53035,1.5306,3101599993.0
2009-08-05 13:30:00,1.53055,1.53065,1.52925,1.5299,3085400004.0
2009-08-05 13:35:00,1.52985,1.5307,1.5297,1.53055,4214899999.0
2009-08-05 13:40:00,1.5306,1.53085,1.5305,1.5307,5103000006.0
2009-08-05 13:45:00,1.53065,1.5308,1.5305,1.53065,3020699987.0
2009-08-05 13:50:00,1.5306,1.5307,1.53035,1.5305,2316300001.0
2009-08-05 13:55:00,1.53045,1.5307,1.5303,1.5307,2742399990.0
2009-08-05 14:00:00,1.53055,1.53075,1.5302,1.5305,3915900009.0
2009-08-05 14:05:00,1.5305,1.5307,1.53015,1.53035,2913999993.0
2009-08-05 14:10:00,1.53025,1.5316,1.5301,1.5315,3711000004.0
2009-08-05 14:15:00,1.5316,1.53165,1.5303,1.5307,5326099990.0
2009-08-05 14:20:00,1.5306,1.5313,1.53035,1.53125,5112800004.0
2009-08-05 14:25:00,1.5312,1.5312,1.5305,1.5305,4146000005.0
2009-08-05 14:30:00,1.5305,1.53065,1.52995,1.53,4332200003.0
2009-08-05 14:35:00,1.53,1.5305,1.53,1.5301,4244799996.0
2009-08-05 14:40:00,1.5301,1.53015,1.52985,1.52995,4145599994.0
2009-08-05 14:45:00,1.52995,1.53,1.5298,1.5299,3017199969.0
2009-08-05 14:50:00,1.5299,1.5304,1.52985,1.5301,4760199975.0
2009-08-05 14:55:00,1.5301,1.5301,1.52975,1.5298,2687199990.0
2009-08-05 15:00:00,1.52975,1.53035,1.52965,1.5303,4505000010.0
2009-08-05 15:05:00,1.53035,1.53045,1.5301,1.53045,4234199991.0
2009-08-05 15:10:00,1.5305,1.5305,1.5301,1.5302,5932199971.0
2009-08-05 15:15:00,1.5302,1.5304,1.53015,1.53025,3994800003.0
2009-08-05 15:20:00,1.5303,1.53055,1.53015,1.5303,3170199997.0
2009-08-05 15:25:00,1.5303,1.53055,1.5303,1.5303,3035600010.0
2009-08-05 15:30:00,1.5303,1.5304,1.53015,1.5303,4160000024.0
2009-08-05 15:35:00,1.5303,1.5305,1.53015,1.53045,6354000030.0
2009-08-05 15:40:00,1.53045,1.5305,1.5302,1.5304,5211399995.0
2009-08-05 15:45:00,1.5303,1.5308,1.53005,1.5307,4611800003.0
2009-08-05 15:50:00,1.53088,1.5312,1.53057,1.531,6276200025.0
2009-08-05 15:55:00,1.53095,1.53125,1.53045,1.53125,4511500033.0
2009-08-05 16:00:00,1.53125,1.53155,1.52995,1.53,5323100005.0
2009-08-05 16:05:00,1.53005,1.5302,1.5298,1.5298,6181800031.0
2009-08-05 16:10:00,1.5298,1.52985,1.529,1.5292,6421500024.0
2009-08-05 16:15:00,1.52915,1.5293,1.529,1.52915,6463799984.0
2009-08-05 16:20:00,1.5292,1.5296,1.5291,1.5294,6115400015.0
2009-08-05 16:25:00,1.5294,1.52985,1.52925,1.5298,3392999997.0
2009-08-05 16:30:00,1.5298,1.5298,1.5293,1.5297,3976400010.0
2009-08-05 16:35:00,1.5297,1.53055,1.5296,1.5304,5330400007.0
2009-08-05 16:40:00,1.5304,1.53065,1.5297,1.5298,5755800023.0
2009-08-05 16:45:00,1.5298,1.5298,1.52905,1.52935,3460600007.0
2009-08-05 16:50:00,1.5293,1.5295,1.5291,1.5295,2964400002.0
2009-08-05 16:55:00,1.5295,1.5295,1.529,1.529,2509300001.0
2009-08-05 17:00:00,1.529,1.52925,1.529,1.5291,3707000011.0
2009-08-05 17:05:00,1.5291,1.52925,1.52895,1.52905,3642200040.0
2009-08-05 17:10:00,1.52905,1.52925,1.52895,1.529,4147800021.0
2009-08-05 17:15:00,1.529,1.5291,1.52855,1.52895,3674400003.0
2009-08-05 17:20:00,1.52895,1.52915,1.52895,1.529,1731200000.0
2009-08-05 17:25:00,1.529,1.52955,1.529,1.5295,4688000010.0
2009-08-05 17:30:00,1.5295,1.5296,1.52915,1.52955,3039400000.0
2009-08-05 17:35:00,1.5295,1.5296,1.5292,1.52945,2317000008.0
2009-08-05 17:40:00,1.5294,1.52955,1.52895,1.5292,2430700013.0
2009-08-05 17:45:00,1.5292,1.52955,1.52895,1.52945,3029900009.0
2009-08-05 17:50:00,1.52945,1.5296,1.5294,1.52945,3339400023.0
2009-08-05 17:55:00,1.52945,1.52965,1.5292,1.5296,1971399999.0
2009-08-05 18:00:00,1.52965,1.5297,1.5293,1.5295,2428999999.0
2009-08-05 18:05:00,1.5295,1.52955,1.5291,1.52925,3324599999.0
2009-08-05 18:10:00,1.5292,1.5292,1.52885,1.529,2441800009.0
2009-08-05 18:15:00,1.529,1.52935,1.52895,1.5292,3220600008.0
2009-08-05 18:20:00,1.5292,1.5294,1.5284,1.5285,4206200008.0
2009-08-05 18:25:00,1.52845,1.5292,1.5283,1.52895,3884200014.0
2009-08-05 18:30:00,1.52895,1.52895,1.5283,1.5285,2779200003.0
2009-08-05 18:35:00,1.5285,1.52885,1.5282,1.52835,2177000003.0
2009-08-05 18:40:00,1.52835,1.5289,1.5283,1.52875,3362099978.0
2009-08-05 18:45:00,1.52875,1.52915,1.52855,1.529,4040200043.0
2009-08-05 18:50:00,1.529,1.5291,1.52875,1.5289,1625800015.0
2009-08-05 18:55:00,1.52885,1.5295,1.52885,1.529,2613800005.0
2009-08-05 19:00:00,1.52895,1.5292,1.52875,1.529,1926800012.0
2009-08-05 19:05:00,1.529,1.5292,1.5289,1.52905,2789300012.0
2009-08-05 19:10:00,1.52905,1.52905,1.52865,1.52875,1773440010.0
2009-08-05 19:15:00,1.52875,1.52895,1.52865,1.5288,2747760024.0
2009-08-05 19:20:00,1.52885,1.5291,1.52875,1.5289,1106300008.0
2009-08-05 19:25:00,1.52895,1.5296,1.5289,1.52945,2779000022.0
2009-08-05 19:30:00,1.5295,1.5296,1.5292,1.52935,1610300000.0
2009-08-05 19:35:00,1.52925,1.5296,1.5292,1.52955,1731900010.0
2009-08-05 19:40:00,1.52955,1.53005,1.5293,1.5299,3098600004.0
2009-08-05 19:45:00,1.5299,1.52995,1.52965,1.5297,1611000002.0
2009-08-05 19:50:00,1.5297,1.5297,1.52905,1.52935,2491779999.0
2009-08-05 19:55:00,1.5293,1.52935,1.52885,1.5289,2161899994.0
2009-08-05 20:00:00,1.5289,1.52925,1.5288,1.5289,1516900003.0
2009-08-05 20:05:00,1.5289,1.5292,1.52875,1.52885,1462400000.0
2009-08-05 20:10:00,1.5289,1.52905,1.52885,1.52895,949000002.0
2009-08-05 20:15:00,1.52895,1.5292,1.52885,1.52895,1492799996.0
2009-08-05 20:20:00,1.529,1.52925,1.52885,1.5289,1578600013.0
2009-08-05 20:25:00,1.5289,1.5293,1.5288,1.52925,1861200000.0
2009-08-05 20:30:00,1.52925,1.52935,1.5288,1.52915,1063600004.0
2009-08-05 20:35:00,1.52925,1.5298,1.5292,1.52925,3393100019.0
2009-08-05 20:40:00,1.52925,1.5297,1.52905,1.52925,3257660014.0
2009-08-05 20:45:00,1.52935,1.52975,1.5292,1.5294,5386000039.0
2009-08-05 20:50:00,1.5294,1.5298,1.52915,1.5297,5962400007.0
2009-08-05 20:55:00,1.52975,1.5304,1.52965,1.5302,5171600011.0
2009-08-05 21:00:00,1.53015,1.53035,1.5297,1.52985,2998999989.0
2009-08-05 21:05:00,1.52985,1.52985,1.52975,1.52975,1891399997.0
2009-08-05 21:10:00,1.52975,1.52985,1.52955,1.52955,2763000049.0
2009-08-05 21:15:00,1.5296,1.52975,1.52945,1.52955,900600000.0
2009-08-05 21:20:00,1.5295,1.5297,1.5294,1.52955,1438800008.0
2009-08-05 21:25:00,1.52955,1.52995,1.5295,1.5298,3235600040.0
2009-08-05 21:30:00,1.5297,1.5298,1.52945,1.52955,1989800005.0
2009-08-05 21:35:00,1.5295,1.52985,1.5295,1.52975,2407400004.0
2009-08-05 21:40:00,1.52975,1.52985,1.52955,1.52975,2175800031.0
2009-08-05 21:45:00,1.52975,1.52985,1.5295,1.52965,2867800061.0
2009-08-05 21:50:00,1.52985,1.53,1.52945,1.5297,2724200024.0
2009-08-05 21:55:00,1.52965,1.5297,1.5292,1.5294,1938000013.0
2009-08-05 22:00:00,1.52955,1.5297,1.52945,1.5296,1284200000.0
2009-08-05 22:05:00,1.52955,1.5297,1.52935,1.52965,964600000.0
2009-08-05 22:10:00,1.52955,1.52975,1.5294,1.5295,586400000.0
2009-08-05 22:15:00,1.5295,1.52985,1.52945,1.5298,697600004.0
2009-08-05 22:20:00,1.52985,1.52995,1.5297,1.52975,1194999996.0
2009-08-05 22:25:00,1.52985,1.53,1.52955,1.52955,1740000009.0
2009-08-05 22:30:00,1.52955,1.52985,1.5294,1.52975,463259997.0
2009-08-05 22:35:00,1.52975,1.52985,1.52965,1.52965,433400001.0
2009-08-05 22:40:00,1.5297,1.52985,1.5295,1.52975,418000000.0
2009-08-05 22:45:00,1.52975,1.52975,1.5295,1.5297,1048800004.0
2009-08-05 22:50:00,1.5297,1.52985,1.52955,1.52955,1359400003.0
2009-08-05 22:55:00,1.52955,1.5298,1.52955,1.52955,1187299999.0
2009-08-05 23:00:00,1.5294,1.5297,1.5294,1.52965,644960000.0
2009-08-05 23:05:00,1.5297,1.5297,1.52955,1.5296,360000000.0
2009-08-05 23:10:00,1.5296,1.52965,1.52937,1.52937,264800000.0
2009-08-05 23:15:00,1.52955,1.5297,1.5294,1.5295,598030001.0
2009-08-05 23:20:00,1.5295,1.53,1.5295,1.52985,879499984.0
2009-08-05 23:25:00,1.52985,1.52995,1.52975,1.5299,281000000.0
2009-08-05 23:30:00,1.5298,1.5299,1.52965,1.5298,512200001.0
2009-08-05 23:35:00,1.52969,1.52995,1.52898,1.52995,1031599996.0
2009-08-05 23:40:00,1.52995,1.53,1.5296,1.5299,474700000.0
2009-08-05 23:45:00,1.5299,1.52995,1.52965,1.52975,479400000.0
2009-08-05 23:50:00,1.52975,1.52975,1.52965,1.52965,320600000.0
2009-08-05 23:55:00,1.52965,1.5297,1.52923,1.52965,624199999.0
2009-08-06 00:00:00,1.5297,1.53005,1.52955,1.52985,1285200006.0
2009-08-06 00:05:00,1.52995,1.52995,1.52975,1.5298,558800000.0
2009-08-06 00:10:00,1.5298,1.53005,1.52945,1.52955,1890599992.0
2009-08-06 00:15:00,1.52965,1.52965,1.5294,1.52955,1341620000.0
2009-08-06 00:20:00,1.52955,1.52965,1.5294,1.52955,1849940015.0
2009-08-06 00:25:00,1.52955,1.5297,1.5295,1.5297,557999997.0
2009-08-06 00:30:00,1.5297,1.5297,1.52955,1.5296,467200000.0
2009-08-06 00:35:00,1.5296,1.52975,1.5294,1.5296,1590020006.0
2009-08-06 00:40:00,1.5296,1.52975,1.5294,1.5294,731320001.0
2009-08-06 00:45:00,1.5295,1.5295,1.5294,1.5294,1046820000.0
2009-08-06 00:50:00,1.5294,1.52955,1.5294,1.5295,1395200000.0
2009-08-06 00:55:00,1.5294,1.5296,1.5294,1.5295,1413399999.0
2009-08-06 01:00:00,1.5295,1.5296,1.5294,1.5295,1551700007.0
2009-08-06 01:05:00,1.5295,1.52965,1.5294,1.5296,4200939999.0
2009-08-06 01:10:00,1.5296,1.5296,1.5294,1.5294,644599998.0
2009-08-06 01:15:00,1.5294,1.5296,1.5294,1.5295,1398740000.0
2009-08-06 01:20:00,1.5295,1.52955,1.5291,1.5295,1028709999.0
2009-08-06 01:25:00,1.5295,1.5299,1.5295,1.5295,2984200001.0
2009-08-06 01:30:00,1.52955,1.5296,1.5294,1.5294,541879998.0
2009-08-06 01:35:00,1.5294,1.5295,1.52935,1.52945,802259999.0
2009-08-06 01:40:00,1.52926,1.5295,1.52915,1.52945,353400002.0
2009-08-06 01:45:00,1.5294,1.5295,1.52915,1.52925,786020000.0
2009-08-06 01:50:00,1.52925,1.52935,1.52925,1.5293,694600002.0
2009-08-06 01:55:00,1.5293,1.52955,1.52925,1.52935,1081600003.0
2009-08-06 02:00:00,1.52935,1.5296,1.52935,1.52945,1524600001.0
2009-08-06 02:05:00,1.5295,1.5297,1.5293,1.52935,1579399987.0
2009-08-06 02:10:00,1.52935,1.52965,1.52935,1.52955,1926799992.0
2009-08-06 02:15:00,1.5296,1.5296,1.5294,1.52945,969599994.0
2009-08-06 02:20:00,1.52945,1.5296,1.5293,1.5294,1475000001.0
2009-08-06 02:25:00,1.52945,1.5296,1.52935,1.52955,1504599994.0
2009-08-06 02:30:00,1.5296,1.5296,1.52945,1.5295,988400000.0
2009-08-06 02:35:00,1.5295,1.5295,1.52945,1.52945,479000000.0
2009-08-06 02:40:00,1.52945,1.5296,1.52945,1.5295,946399994.0
2009-08-06 02:45:00,1.5295,1.5296,1.52935,1.52955,1003000001.0
2009-08-06 02:50:00,1.5296,1.5297,1.52935,1.52945,3072800006.0
2009-08-06 02:55:00,1.52945,1.5296,1.52945,1.52955,1320399996.0
2009-08-06 03:00:00,1.5296,1.52965,1.52945,1.52965,1177799988.0
2009-08-06 03:05:00,1.52976,1.52984,1.5294,1.52955,4973800012.0
2009-08-06 03:10:00,1.52955,1.52992,1.5294,1.5294,6015999983.0
2009-08-06 03:15:00,1.5294,1.52986,1.52915,1.5296,6810200036.0
2009-08-06 03:20:00,1.52985,1.52995,1.52945,1.5295,7737199998.0
2009-08-06 03:25:00,1.5295,1.52986,1.52945,1.52984,4968799998.0
2009-08-06 03:30:00,1.5297,1.53015,1.52955,1.5298,4570799996.0
2009-08-06 03:35:00,1.5298,1.5299,1.5296,1.5298,1814999998.0
2009-08-06 03:40:00,1.5298,1.5298,1.52945,1.5295,2199200001.0
2009-08-06 03:45:00,1.5296,1.52975,1.5295,1.5295,2262799990.0
2009-08-06 03:50:00,1.5295,1.5297,1.5294,1.5296,1571600003.0
2009-08-06 03:55:00,1.5296,1.5298,1.5295,1.5296,2206400005.0
2009-08-06 04:00:00,1.5296,1.5297,1.5295,1.5295,951000000.0
2009-08-06 04:05:00,1.5295,1.5297,1.5295,1.5296,978400006.0
2009-08-06 04:10:00,1.52955,1.52965,1.5295,1.5296,1631800004.0
2009-08-06 04:15:00,1.5296,1.5297,1.52935,1.5296,1225900009.0
2009-08-06 04:20:00,1.5296,1.5296,1.5294,1.52945,667200000.0
2009-08-06 04:25:00,1.5294,1.5295,1.5294,1.5294,1246000003.0
2009-08-06 04:30:00,1.5294,1.52945,1.52915,1.52945,900850005.0
2009-08-06 04:35:00,1.52945,1.5296,1.529,1.5293,1292160001.0
2009-08-06 04:40:00,1.5293,1.52945,1.5292,1.52935,3662599926.0
2009-08-06 04:45:00,1.52945,1.52955,1.5293,1.52945,3484399978.0
2009-08-06 04:50:00,1.5294,1.52945,1.5292,1.52925,2360800000.0
2009-08-06 04:55:00,1.52925,1.5295,1.52925,1.5293,2070400006.0
2009-08-06 05:00:00,1.5293,1.5293,1.52915,1.5292,485900000.0
2009-08-06 05:05:00,1.5292,1.52925,1.52915,1.52915,576180000.0
2009-08-06 05:10:00,1.52915,1.52915,1.5288,1.529,1394899999.0
2009-08-06 05:15:00,1.529,1.52915,1.529,1.52915,2203800004.0
2009-08-06 05:20:00,1.52915,1.52915,1.529,1.5291,1026600000.0
2009-08-06 05:25:00,1.52905,1.5292,1.52905,1.5292,1031600001.0
2009-08-06 05:30:00,1.52915,1.52925,1.52905,1.5292,1372400002.0
2009-08-06 05:35:00,1.5292,1.5294,1.5291,1.52935,5517200000.0
2009-08-06 05:40:00,1.52935,1.52955,1.52925,1.5293,6753400003.0
2009-08-06 05:45:00,1.5293,1.52955,1.52915,1.5293,3815800022.0
2009-08-06 05:50:00,1.5292,1.5294,1.529,1.52935,2100999999.0
2009-08-06 05:55:00,1.52929,1.5294,1.52914,1.5294,3472400006.0
2009-08-06 06:00:00,1.5294,1.5295,1.52923,1.5294,6357199958.0
2009-08-06 06:05:00,1.5294,1.52955,1.52935,1.5295,4681800000.0
2009-08-06 06:10:00,1.52946,1.52956,1.52943,1.52949,5258400017.0
2009-08-06 06:15:00,1.5295,1.5295,1.5295,1.5295,3262600000.0
2009-08-06 06:20:00,1.5295,1.5295,1.52925,1.5295,7766199950.0
2009-08-06 06:25:00,1.5295,1.5296,1.5293,1.52955,5578399992.0
2009-08-06 06:30:00,1.52955,1.52966,1.52945,1.52963,7175399980.0
2009-08-06 06:35:00,1.52965,1.5297,1.5295,1.52962,9027999989.0
2009-08-06 06:40:00,1.52965,1.52971,1.52951,1.52955,8131799994.0
2009-08-06 06:45:00,1.52958,1.5297,1.5295,1.52955,8282200008.0
2009-08-06 06:50:00,1.5296,1.52965,1.5294,1.52955,2870800013.0
2009-08-06 06:55:00,1.52955,1.52965,1.5295,1.52962,7405900008.0
2009-08-06 07:00:00,1.52962,1.52965,1.5294,1.52945,4705600010.0
2009-08-06 07:05:00,1.52945,1.5296,1.5294,1.5296,2374600002.0
2009-08-06 07:10:00,1.52957,1.52975,1.5295,1.52959,10027799999.0
2009-08-06 07:15:00,1.52958,1.52966,1.5295,1.5296,8593800002.0
2009-08-06 07:20:00,1.52956,1.52975,1.52948,1.52955,9624399984.0
2009-08-06 07:25:00,1.52955,1.52972,1.5295,1.5297,5783199993.0
2009-08-06 07:30:00,1.52963,1.52995,1.52957,1.52975,3563600029.0
2009-08-06 07:35:00,1.5298,1.52985,1.52965,1.5298,2117600021.0
2009-08-06 07:40:00,1.52975,1.52995,1.5297,1.5298,4164800027.0
2009-08-06 07:45:00,1.52985,1.5301,1.5298,1.5299,2987200002.0
2009-08-06 07:50:00,1.5299,1.53005,1.52985,1.52995,1979199996.0
2009-08-06 07:55:00,1.52995,1.53015,1.52985,1.5299,1558000002.0
2009-08-06 08:00:00,1.5299,1.5308,1.52985,1.53075,1887600000.0
2009-08-06 08:05:00,1.53075,1.531,1.5304,1.5306,2794900004.0
2009-08-06 08:10:00,1.5306,1.5313,1.53045,1.53075,4675600002.0
2009-08-06 08:15:00,1.53065,1.53115,1.53055,1.53085,3740399985.0
2009-08-06 08:20:00,1.53085,1.5311,1.53075,1.5311,2173200006.0
2009-08-06 08:25:00,1.531,1.5312,1.53095,1.53105,5767000001.0
2009-08-06 08:30:00,1.53105,1.5315,1.53105,1.5314,4352999997.0
2009-08-06 08:35:00,1.53135,1.5315,1.531,1.53135,2158499995.0
2009-08-06 08:40:00,1.53135,1.5316,1.53115,1.53125,3270700000.0
2009-08-06 08:45:00,1.5312,1.5313,1.53065,1.5307,3317200018.0
2009-08-06 08:50:00,1.5307,1.5311,1.5307,1.53075,4825800018.0
2009-08-06 08:55:00,1.5308,1.53085,1.5295,1.5295,4855700018.0
2009-08-06 09:00:00,1.5295,1.53005,1.5295,1.5298,4815199995.0
2009-08-06 09:05:00,1.52975,1.5303,1.52975,1.53,5249900014.0
2009-08-06 09:10:00,1.5299,1.53,1.52895,1.5292,4884000013.0
2009-08-06 09:15:00,1.5292,1.5294,1.5291,1.52915,4731899994.0
2009-08-06 09:20:00,1.52915,1.52945,1.52915,1.5292,6104200002.0
2009-08-06 09:25:00,1.5292,1.5295,1.52915,1.5295,4477599997.0
2009-08-06 09:30:00,1.5295,1.5296,1.5292,1.52925,4450800013.0
2009-08-06 09:35:00,1.52925,1.5295,1.5292,1.52935,1711599995.0
2009-08-06 09:40:00,1.52935,1.5295,1.52925,1.5294,2823800003.0
2009-08-06 09:45:00,1.52945,1.52975,1.5294,1.5297,4005799989.0
2009-08-06 09:50:00,1.5297,1.5298,1.5295,1.5297,2868799993.0
2009-08-06 09:55:00,1.5297,1.5299,1.5296,1.52965,2938600007.0
2009-08-06 10:00:00,1.52965,1.52985,1.52955,1.52975,4542599999.0
2009-08-06 10:05:00,1.5298,1.5298,1.5295,1.52965,2864399983.0
2009-08-06 10:10:00,1.52965,1.52985,1.5296,1.52975,2965899987.0
2009-08-06 10:15:00,1.52985,1.52985,1.52965,1.52965,2894300002.0
2009-08-06 10:20:00,1.52965,1.5297,1.52935,1.52955,2935999979.0
2009-08-06 10:25:00,1.5296,1.52985,1.52955,1.5296,2825800006.0
2009-08-06 10:30:00,1.52965,1.5297,1.52935,1.52955,2585199992.0
2009-08-06 10:35:00,1.52955,1.5296,1.52935,1.52945,1720799999.0
2009-08-06 10:40:00,1.5294,1.52965,1.52935,1.5296,2761999973.0
2009-08-06 10:45:00,1.5296,1.52975,1.5295,1.5297,3808200013.0
2009-08-06 10:50:00,1.5297,1.52985,1.5295,1.52975,4543900016.0
2009-08-06 10:55:00,1.52975,1.5298,1.52955,1.5296,4436999996.0
2009-08-06 11:00:00,1.5296,1.5297,1.52955,1.5296,4497400008.0
2009-08-06 11:05:00,1.52965,1.52975,1.52955,1.52975,3515200014.0
2009-08-06 11:10:00,1.52975,1.5298,1.52955,1.52965,2620200003.0
2009-08-06 11:15:00,1.5297,1.5299,1.5296,1.52975,2270600002.0
2009-08-06 11:20:00,1.5297,1.5298,1.52935,1.52955,5228900010.0
2009-08-06 11:25:00,1.5295,1.53085,1.52945,1.5306,6003600018.0
2009-08-06 11:30:00,1.53075,1.53075,1.5291,1.52925,3739600004.0
2009-08-06 11:35:00,1.5292,1.5298,1.529,1.5292,3044000019.0
2009-08-06 11:40:00,1.5292,1.52935,1.52885,1.5292,3618600008.0
2009-08-06 11:45:00,1.5292,1.52925,1.5289,1.52925,2684200005.0
2009-08-06 11:50:00,1.52925,1.5296,1.5292,1.52935,6243200043.0
2009-08-06 11:55:00,1.5293,1.52935,1.529,1.529,2801799985.0
2009-08-06 12:00:00,1.52905,1.5292,1.529,1.5291,3784599996.0
2009-08-06 12:05:00,1.5291,1.52945,1.52895,1.5294,2515999991.0
2009-08-06 12:10:00,1.52935,1.5301,1.5292,1.52985,5258699985.0
2009-08-06 12:15:00,1.5299,1.53005,1.5293,1.52955,5152199997.0
2009-08-06 12:20:00,1.52955,1.5299,1.5294,1.5296,4743800009.0
2009-08-06 12:25:00,1.5296,1.5299,1.5296,1.5297,3649000022.0
2009-08-06 12:30:00,1.5298,1.53005,1.5297,1.52985,2400800006.0
2009-08-06 12:35:00,1.5299,1.53005,1.5295,1.52955,3366400006.0
2009-08-06 12:40:00,1.5295,1.52965,1.5295,1.5295,2244400007.0
2009-08-06 12:45:00,1.5295,1.5298,1.5295,1.52965,2431800013.0
2009-08-06 12:50:00,1.52965,1.5297,1.5293,1.5294,1775600001.0
2009-08-06 12:55:00,1.5294,1.52975,1.5293,1.52975,5236800004.0
2009-08-06 13:00:00,1.52975,1.52995,1.52945,1.5297,5006900016.0
2009-08-06 13:05:00,1.52965,1.5303,1.5296,1.53025,4130400004.0
2009-08-06 13:10:00,1.53015,1.53025,1.5297,1.52995,2212500002.0
2009-08-06 13:15:00,1.53,1.5302,1.52975,1.52995,3264999997.0
2009-08-06 13:20:00,1.52995,1.5304,1.52995,1.53005,4229999999.0
2009-08-06 13:25:00,1.53,1.5306,1.53,1.5302,4723099988.0
2009-08-06 13:30:00,1.5301,1.5303,1.53005,1.5301,5407900005.0
2009-08-06 13:35:00,1.5301,1.53035,1.5296,1.5297,4172199985.0
2009-08-06 13:40:00,1.52965,1.5299,1.52915,1.5292,3569900005.0
2009-08-06 13:45:00,1.5292,1.53,1.5291,1.52965,6752400025.0
2009-08-06 13:50:00,1.5297,1.5298,1.52945,1.5295,2776800005.0
2009-08-06 13:55:00,1.5295,1.5296,1.5294,1.5295,2571300026.0
2009-08-06 14:00:00,1.52945,1.5295,1.529,1.5292,3306600010.0
2009-08-06 14:05:00,1.5292,1.5294,1.5289,1.5292,3068799999.0
2009-08-06 14:10:00,1.5292,1.5292,1.52895,1.529,2810299998.0
2009-08-06 14:15:00,1.52915,1.52915,1.5288,1.5291,2788899997.0
2009-08-06 14:20:00,1.5291,1.5292,1.529,1.5291,1176900001.0
2009-08-06 14:25:00,1.5291,1.5293,1.52905,1.52915,1341800003.0
2009-08-06 14:30:00,1.529,1.5293,1.5289,1.5291,5599200017.0
2009-08-06 14:35:00,1.52914,1.5297,1.5291,1.52955,6515000003.0
2009-08-06 14:40:00,1.52955,1.5297,1.5291,1.5295,4863199998.0
2009-08-06 14:45:00,1.52955,1.52975,1.5295,1.52965,3128399999.0
2009-08-06 14:50:00,1.52965,1.5306,1.5296,1.53045,3987000003.0
2009-08-06 14:55:00,1.53045,1.5307,1.53035,1.5306,5000800000.0
2009-08-06 15:00:00,1.5306,1.53085,1.5304,1.5307,6618200033.0
2009-08-06 15:05:00,1.53065,1.53115,1.5305,1.531,7229400004.0
2009-08-06 15:10:00,1.53095,1.53135,1.53075,1.5311,5779699980.0
2009-08-06 15:15:00,1.5311,1.53115,1.53065,1.53085,5879499976.0
2009-08-06 15:20:00,1.53085,1.53095,1.5306,1.5308,3938200017.0
2009-08-06 15:25:00,1.5308,1.53115,1.53075,1.531,3303900017.0
2009-08-06 15:30:00,1.531,1.53135,1.531,1.53115,4572000002.0
2009-08-06 15:35:00,1.5312,1.53135,1.5311,1.53124,8740399995.0
2009-08-06 15:40:00,1.5312,1.53145,1.531,1.5311,7417099996.0
2009-08-06 15:45:00,1.5311,1.53187,1.531,1.53155,6130799996.0
2009-08-06 15:50:00,1.53155,1.53165,1.5311,1.53115,5909799992.0
2009-08-06 15:55:00,1.53115,1.53155,1.53105,1.5311,2951100000.0
2009-08-06 16:00:00,1.53115,1.5318,1.531,1.5317,4162200003.0
2009-08-06 16:05:00,1.5317,1.532,1.5316,1.53165,6264700013.0
2009-08-06 16:10:00,1.5317,1.53195,1.53165,1.5317,6794500040.0
2009-08-06 16:15:00,1.5317,1.532,1.5316,1.53165,6951600005.0
2009-08-06 16:20:00,1.53165,1.532,1.5314,1.5316,3940800005.0
2009-08-06 16:25:00,1.53165,1.53175,1.53125,1.53135,2716500000.0
2009-08-06 16:30:00,1.53145,1.5316,1.53125,1.53155,3600000000.0
2009-08-06 16:35:00,1.5315,1.5324,1.53135,1.5322,4707599993.0
2009-08-06 16:40:00,1.5322,1.5324,1.5315,1.53175,3003899991.0
2009-08-06 16:45:00,1.5318,1.532,1.5315,1.5315,2997300000.0
2009-08-06 16:50:00,1.53155,1.53185,1.531,1.53125,2746600003.0
2009-08-06 16:55:00,1.5312,1.5314,1.531,1.5311,1572400000.0
2009-08-06 17:00:00,1.531,1.5312,1.5307,1.53095,1756999999.0
2009-08-06 17:05:00,1.53095,1.53125,1.53065,1.5308,2138900000.0
2009-08-06 17:10:00,1.5308,1.53095,1.53025,1.53035,2207400000.0
2009-08-06 17:15:00,1.53045,1.53045,1.5292,1.5298,2027800005.0
2009-08-06 17:20:00,1.5299,1.52995,1.5294,1.52985,2444100003.0
2009-08-06 17:25:00,1.5299,1.5301,1.5297,1.53005,2650300000.0
2009-08-06 17:30:00,1.53005,1.53035,1.52985,1.53025,2915199996.0
2009-08-06 17:35:00,1.5303,1.5303,1.53,1.5301,2992950001.0
2009-08-06 17:40:00,1.5301,1.5302,1.5293,1.52975,2544599999.0
2009-08-06 17:45:00,1.5297,1.5304,1.5296,1.5302,1891800000.0
2009-08-06 17:50:00,1.5302,1.5303,1.53,1.53005,1613900001.0
2009-08-06 17:55:00,1.53005,1.5303,1.53,1.5301,2326900003.0
2009-08-06 18:00:00,1.5301,1.5302,1.52955,1.52995,2313799999.0
2009-08-06 18:05:00,1.52995,1.53015,1.5297,1.52995,2156500000.0
2009-08-06 18:10:00,1.52995,1.52995,1.5294,1.5295,2173600000.0
2009-08-06 18:15:00,1.5295,1.52965,1.5293,1.5295,2758899998.0
2009-08-06 18:20:00,1.5295,1.5299,1.5295,1.5298,1476700000.0
2009-08-06 18:25:00,1.5298,1.53015,1.5298,1.52995,1310300000.0
2009-08-06 18:30:00,1.52985,1.5301,1.5298,1.52995,1157900001.0
2009-08-06 18:35:00,1.52985,1.5301,1.5297,1.5299,1671800001.0
2009-08-06 18:40:00,1.5299,1.5299,1.5294,1.52975,2117900000.0
2009-08-06 18:45:00,1.5298,1.52995,1.5295,1.52965,1772200000.0
2009-08-06 18:50:00,1.52965,1.5297,1.52925,1.5293,1708500000.0
2009-08-06 18:55:00,1.5293,1.52945,1.5292,1.5292,1841000000.0
2009-08-06 19:00:00,1.5292,1.5296,1.52915,1.5296,2203199999.0
2009-08-06 19:05:00,1.5296,1.52985,1.52945,1.5295,2442200003.0
2009-08-06 19:10:00,1.5295,1.52955,1.52905,1.5292,2477300002.0
2009-08-06 19:15:00,1.52925,1.5295,1.52905,1.5291,1845100000.0
2009-08-06 19:20:00,1.52915,1.5294,1.5291,1.5293,1223100000.0
2009-08-06 19:25:00,1.5293,1.5293,1.52905,1.5292,2450800000.0
2009-08-06 19:30:00,1.5292,1.5293,1.5291,1.5292,3255600000.0
2009-08-06 19:35:00,1.5292,1.5293,1.5291,1.5292,1892800000.0
2009-08-06 19:40:00,1.5292,1.5294,1.52895,1.529,1957200000.0
2009-08-06 19:45:00,1.529,1.5291,1.52895,1.5291,1920500000.0
2009-08-06 19:50:00,1.5291,1.52925,1.52895,1.529,1892400000.0
2009-08-06 19:55:00,1.529,1.5291,1.5288,1.5288,1270700000.0
2009-08-06 20:00:00,1.52875,1.52905,1.5286,1.529,2135699999.0
2009-08-06 20:05:00,1.529,1.5292,1.5287,1.5288,1924499999.0
2009-08-06 20:10:00,1.5288,1.529,1.5286,1.52885,2230099999.0
2009-08-06 20:15:00,1.5288,1.5291,1.5287,1.5291,1102200000.0
2009-08-06 20:20:00,1.5291,1.52915,1.5289,1.529,3428399997.0
2009-08-06 20:25:00,1.529,1.52915,1.5289,1.529,3549799998.0
2009-08-06 20:30:00,1.529,1.5292,1.52895,1.529,2013300000.0
2009-08-06 20:35:00,1.529,1.529,1.5287,1.52875,1788499995.0
2009-08-06 20:40:00,1.52875,1.52885,1.5285,1.52855,1824699996.0
2009-08-06 20:45:00,1.52855,1.52875,1.52815,1.5283,1477000000.0
2009-08-06 20:50:00,1.5283,1.52845,1.5281,1.5283,1544199999.0
2009-08-06 20:55:00,1.5283,1.52855,1.52815,1.52845,1586500000.0
2009-08-06 21:00:00,1.52845,1.5287,1.52835,1.5287,1389800000.0
2009-08-06 21:05:00,1.5287,1.52885,1.5286,1.5287,1397800001.0
2009-08-06 21:10:00,1.5287,1.5288,1.52845,1.52855,1116800003.0
2009-08-06 21:15:00,1.52855,1.5287,1.5285,1.5287,680000000.0
2009-08-06 21:20:00,1.5287,1.5288,1.5284,1.52875,1302400000.0
2009-08-06 21:25:00,1.52875,1.5288,1.5286,1.5287,2076299997.0
2009-08-06 21:30:00,1.5286,1.5288,1.52855,1.5286,885499999.0
2009-08-06 21:35:00,1.5286,1.52885,1.52855,1.5286,2823500003.0
2009-08-06 21:40:00,1.5285,1.52855,1.52835,1.52845,1685800000.0
2009-08-06 21:45:00,1.5285,1.5286,1.5282,1.52835,835160000.0
2009-08-06 21:50:00,1.5284,1.52855,1.5283,1.52845,1898900003.0
2009-08-06 21:55:00,1.52845,1.5286,1.5283,1.52835,1032010000.0
2009-08-06 22:00:00,1.52835,1.5286,1.5283,1.52855,502400000.0
2009-08-06 22:05:00,1.52855,1.5288,1.52845,1.52865,1381000000.0
2009-08-06 22:10:00,1.52865,1.5287,1.5285,1.52855,1754200000.0
2009-08-06 22:15:00,1.5286,1.5286,1.5282,1.52835,1088060000.0
2009-08-06 22:20:00,1.52835,1.5286,1.52835,1.5286,496060000.0
2009-08-06 22:25:00,1.52865,1.5287,1.52835,1.52845,774740000.0
2009-08-06 22:30:00,1.52845,1.5286,1.52835,1.52855,471100000.0
2009-08-06 22:35:00,1.5286,1.5287,1.5284,1.5286,685500000.0
2009-08-06 22:40:00,1.52865,1.5288,1.52835,1.52855,642100000.0
2009-08-06 22:45:00,1.52855,1.5287,1.5285,1.52865,305200000.0
2009-08-06 22:50:00,1.52855,1.5287,1.5285,1.52855,562900000.0
2009-08-06 22:55:00,1.52855,1.5286,1.52845,1.5285,395700000.0
2009-08-06 23:00:00,1.52845,1.5285,1.52835,1.5284,272000000.0
2009-08-06 23:05:00,1.5285,1.5285,1.5284,1.52845,74900000.0
2009-08-06 23:10:00,1.5285,1.5286,1.52845,1.5286,218000000.0
2009-08-06 23:15:00,1.5286,1.5286,1.5285,1.52855,248100000.0
2009-08-06 23:20:00,1.52855,1.5286,1.52845,1.5285,194600000.0
2009-08-06 23:25:00,1.52845,1.5286,1.52845,1.5285,75400000.0
2009-08-06 23:30:00,1.52802,1.5287,1.52802,1.5287,299400000.0
2009-08-06 23:35:00,1.52865,1.52875,1.52838,1.5286,404000000.0
2009-08-06 23:40:00,1.52848,1.5286,1.52811,1.52821,244599999.0
2009-08-06 23:45:00,1.5284,1.52875,1.5282,1.52865,822699998.0
2009-08-06 23:50:00,1.52865,1.5288,1.5284,1.5288,1050700000.0
2009-08-06 23:55:00,1.5288,1.5302,1.52825,1.5287,824540000.0
2009-08-07 00:00:00,1.5287,1.52885,1.5285,1.5287,423700000.0
2009-08-07 00:05:00,1.5287,1.52885,1.5286,1.52875,218200000.0
2009-08-07 00:10:00,1.5286,1.5288,1.5285,1.5285,395600000.0
2009-08-07 00:15:00,1.52855,1.5288,1.5285,1.52855,838600000.0
2009-08-07 00:20:00,1.5285,1.5287,1.5284,1.52855,734900000.0
2009-08-07 00:25:00,1.5286,1.5287,1.5284,1.5287,376300000.0
2009-08-07 00:30:00,1.52865,1.52875,1.52816,1.52855,2484200046.0
2009-08-07 00:35:00,1.52843,1.5286,1.52824,1.52855,1303499999.0
2009-08-07 00:40:00,1.52855,1.52885,1.52845,1.52855,618900000.0
2009-08-07 00:45:00,1.52855,1.52865,1.5284,1.52855,383600000.0
2009-08-07 00:50:00,1.52855,1.5288,1.5285,1.5287,118100000.0
2009-08-07 00:55:00,1.5288,1.5288,1.5284,1.5284,242200000.0
2009-08-07 01:00:00,1.5285,1.52875,1.5284,1.52855,821000000.0
2009-08-07 01:05:00,1.52855,1.52865,1.52845,1.52855,362400001.0
2009-08-07 01:10:00,1.5286,1.5286,1.5284,1.5286,130199999.0
2009-08-07 01:15:00,1.52843,1.5286,1.52802,1.52855,540200001.0
2009-08-07 01:20:00,1.52855,1.5286,1.52845,1.52855,73600000.0
2009-08-07 01:25:00,1.5286,1.52865,1.5285,1.5285,89000000.0
2009-08-07 01:30:00,1.52845,1.5286,1.52835,1.5285,393920000.0
2009-08-07 01:35:00,1.5285,1.52875,1.5284,1.52865,552099999.0
2009-08-07 01:40:00,1.52865,1.52875,1.52845,1.5286,392700000.0
2009-08-07 01:45:00,1.52855,1.5287,1.5285,1.5286,315100000.0
2009-08-07 01:50:00,1.5286,1.5287,1.5286,1.52865,178400000.0
2009-08-07 01:55:00,1.52865,1.52885,1.5285,1.5286,219500000.0
2009-08-07 02:00:00,1.5286,1.52885,1.5285,1.5286,697500000.0
2009-08-07 02:05:00,1.52865,1.52875,1.5285,1.5286,296100001.0
2009-08-07 02:10:00,1.5286,1.5288,1.5284,1.52855,374300000.0
2009-08-07 02:15:00,1.5286,1.52875,1.5285,1.5286,314500000.0
2009-08-07 02:20:00,1.5286,1.5287,1.5285,1.5286,265700000.0
2009-08-07 02:25:00,1.52865,1.5287,1.5286,1.5287,220900000.0
2009-08-07 02:30:00,1.5287,1.5287,1.52845,1.5287,201900000.0
2009-08-07 02:35:00,1.5287,1.5287,1.5286,1.5286,220000000.0
2009-08-07 02:40:00,1.5286,1.5287,1.5286,1.5287,357600000.0
2009-08-07 02:45:00,1.5287,1.5288,1.5286,1.5287,320400000.0
2009-08-07 02:50:00,1.52875,1.52875,1.52845,1.5285,624200000.0
2009-08-07 02:55:00,1.5285,1.5287,1.5285,1.5286,279600000.0
2009-08-07 03:00:00,1.5286,1.52885,1.5286,1.5288,208400000.0
2009-08-07 03:05:00,1.5288,1.52895,1.52865,1.5287,574600000.0
2009-08-07 03:10:00,1.5287,1.5288,1.5287,1.5287,384800000.0
2009-08-07 03:15:00,1.5287,1.5288,1.52832,1.5287,368000000.0
2009-08-07 03:20:00,1.5287,1.5287,1.52865,1.5287,60800000.0
2009-08-07 03:25:00,1.5287,1.5288,1.52848,1.5287,384000000.0
2009-08-07 03:30:00,1.5287,1.5289,1.5287,1.5287,1148300000.0
2009-08-07 03:35:00,1.5287,1.5288,1.52832,1.5287,444700002.0
2009-08-07 03:40:00,1.52875,1.5288,1.5287,1.5287,350200000.0
2009-08-07 03:45:00,1.5287,1.5287,1.5286,1.52865,943000000.0
2009-08-07 03:50:00,1.5286,1.5287,1.5284,1.5286,487200000.0
2009-08-07 03:55:00,1.5286,1.5286,1.5284,1.5285,296400000.0
2009-08-07 04:00:00,1.5285,1.5286,1.5285,1.5285,192800000.0
2009-08-07 04:05:00,1.5285,1.5285,1.52825,1.5285,92000000.0
2009-08-07 04:10:00,1.5285,1.5285,1.52835,1.52845,188440000.0
2009-08-07 04:15:00,1.5284,1.5285,1.52835,1.52845,569940002.0
2009-08-07 04:20:00,1.52845,1.52855,1.5284,1.5284,576799999.0
2009-08-07 04:25:00,1.5284,1.5286,1.5284,1.52855,827800002.0
2009-08-07 04:30:00,1.52855,1.52855,1.52835,1.52835,711560000.0
2009-08-07 04:35:00,1.52835,1.52855,1.52835,1.5285,572520000.0
2009-08-07 04:40:00,1.5285,1.52865,1.5285,1.5285,310400000.0
2009-08-07 04:45:00,1.5285,1.5285,1.52796,1.52814,821170000.0
2009-08-07 04:50:00,1.5285,1.52855,1.52845,1.5285,225000000.0
2009-08-07 04:55:00,1.52855,1.5286,1.5284,1.52845,233800000.0
2009-08-07 05:00:00,1.52855,1.52855,1.52845,1.5285,169500000.0
2009-08-07 05:05:00,1.52855,1.52855,1.52835,1.52845,581800000.0
2009-08-07 05:10:00,1.52845,1.52855,1.52835,1.52835,1621800000.0
2009-08-07 05:15:00,1.52835,1.5285,1.52835,1.52835,2863050000.0
2009-08-07 05:20:00,1.52855,1.5286,1.52835,1.52855,299820000.0
2009-08-07 05:25:00,1.5286,1.5286,1.52845,1.5286,179400000.0
2009-08-07 05:30:00,1.52855,1.5287,1.52855,1.52865,144200000.0
2009-08-07 05:35:00,1.5287,1.5287,1.52855,1.52855,50400000.0
2009-08-07 05:40:00,1.5286,1.52865,1.52821,1.5286,473800004.0
2009-08-07 05:45:00,1.5286,1.5288,1.5285,1.5285,339800000.0
2009-08-07 05:50:00,1.5285,1.5286,1.52835,1.52845,692200000.0
2009-08-07 05:55:00,1.5284,1.5286,1.52835,1.52855,837260000.0
2009-08-07 06:00:00,1.52855,1.5287,1.52845,1.52855,369200000.0
2009-08-07 06:05:00,1.52855,1.5286,1.5285,1.52855,654100000.0
2009-08-07 06:10:00,1.52855,1.5286,1.52845,1.52855,357600000.0
2009-08-07 06:15:00,1.52855,1.5286,1.5284,1.52845,527400000.0
2009-08-07 06:20:00,1.52845,1.5285,1.52805,1.52825,203600000.0
2009-08-07 06:25:00,1.52845,1.5286,1.52845,1.5285,528000000.0
2009-08-07 06:30:00,1.52845,1.5286,1.52845,1.52855,399000000.0
2009-08-07 06:35:00,1.52808,1.5286,1.52807,1.52845,944840004.0
2009-08-07 06:40:00,1.52845,1.5285,1.5284,1.52845,184400000.0
2009-08-07 06:45:00,1.52845,1.52855,1.52835,1.52845,434560000.0
2009-08-07 06:50:00,1.52845,1.5286,1.52845,1.5285,469600000.0
2009-08-07 06:55:00,1.52855,1.5286,1.5285,1.52855,384800000.0
2009-08-07 07:00:00,1.5286,1.52875,1.5285,1.52875,481700000.0
2009-08-07 07:05:00,1.52875,1.52875,1.5285,1.52865,806700000.0
2009-08-07 07:10:00,1.52865,1.52875,1.52845,1.5286,454500000.0
2009-08-07 07:15:00,1.52865,1.5287,1.5285,1.5287,392800000.0
2009-08-07 07:20:00,1.5287,1.5287,1.52855,1.5286,191800000.0
2009-08-07 07:25:00,1.5287,1.52875,1.52824,1.52852,445400000.0
2009-08-07 07:30:00,1.5287,1.5288,1.52845,1.5288,250100000.0
2009-08-07 07:35:00,1.5288,1.529,1.5287,1.52895,782300000.0
2009-08-07 07:40:00,1.52895,1.52915,1.5289,1.529,495600000.0
2009-08-07 07:45:00,1.52905,1.52905,1.52885,1.52885,781300000.0
2009-08-07 07:50:00,1.52885,1.5298,1.52865,1.52965,1671499998.0
2009-08-07 07:55:00,1.5297,1.53025,1.5293,1.53015,2329799997.0
2009-08-07 08:00:00,1.53,1.53035,1.52965,1.52995,1401600000.0
2009-08-07 08:05:00,1.52995,1.53005,1.52935,1.5294,1980800000.0
2009-08-07 08:10:00,1.5294,1.52975,1.5294,1.52945,1176400000.0
2009-08-07 08:15:00,1.52945,1.5297,1.5294,1.5296,870400000.0
2009-08-07 08:20:00,1.5296,1.52985,1.5296,1.5298,971100001.0
2009-08-07 08:25:00,1.52975,1.53005,1.5292,1.52925,3627759891.0
2009-08-07 08:30:00,1.5293,1.5297,1.52905,1.5295,1119340000.0
2009-08-07 08:35:00,1.5295,1.5298,1.5292,1.5294,1178900001.0
2009-08-07 08:40:00,1.5294,1.53005,1.5293,1.53,830200001.0
2009-08-07 08:45:00,1.53,1.53015,1.52975,1.5298,593000000.0
2009-08-07 08:50:00,1.5299,1.5301,1.5295,1.53,1290200000.0
2009-08-07 08:55:00,1.53,1.5303,1.5299,1.53025,1469400000.0
2009-08-07 09:00:00,1.53015,1.5302,1.5297,1.5301,1236000000.0
2009-08-07 09:05:00,1.5301,1.5301,1.52995,1.52995,628800000.0
2009-08-07 09:10:00,1.52995,1.53015,1.5298,1.53015,920900000.0
2009-08-07 09:15:00,1.53015,1.5302,1.5296,1.52965,1122300000.0
2009-08-07 09:20:00,1.5297,1.5297,1.52885,1.52915,1839060011.0
2009-08-07 09:25:00,1.52915,1.52935,1.52905,1.5293,1026200000.0
2009-08-07 09:30:00,1.5293,1.5294,1.52915,1.52935,607800000.0
2009-08-07 09:35:00,1.5294,1.5294,1.52925,1.5293,401600000.0
2009-08-07 09:40:00,1.5293,1.52935,1.52925,1.52935,365200000.0
2009-08-07 09:45:00,1.52935,1.5297,1.52935,1.52945,642500000.0
2009-08-07 09:50:00,1.52945,1.52955,1.52935,1.5295,943400000.0
2009-08-07 09:55:00,1.5295,1.52965,1.5294,1.52965,525800000.0
2009-08-07 10:00:00,1.5296,1.52965,1.52935,1.5294,1388999999.0
2009-08-07 10:05:00,1.5294,1.5295,1.5293,1.52935,806200001.0
2009-08-07 10:10:00,1.52935,1.5299,1.52925,1.5298,1279800001.0
2009-08-07 10:15:00,1.52985,1.52985,1.52935,1.52935,1206700002.0
2009-08-07 10:20:00,1.5294,1.5296,1.5294,1.5295,1472000002.0
2009-08-07 10:25:00,1.5295,1.5298,1.529,1.52925,1194199999.0
2009-08-07 10:30:00,1.52925,1.52945,1.52905,1.52915,1093800000.0
2009-08-07 10:35:00,1.5291,1.52945,1.5291,1.5293,1912900008.0
2009-08-07 10:40:00,1.5294,1.52945,1.52895,1.52935,2446100002.0
2009-08-07 10:45:00,1.52925,1.5295,1.5292,1.5294,1433900001.0
2009-08-07 10:50:00,1.5294,1.52945,1.52925,1.5293,1956900020.0
2009-08-07 10:55:00,1.5293,1.5293,1.52895,1.529,2399500021.0
2009-08-07 11:00:00,1.529,1.52935,1.52895,1.5293,1168300015.0
2009-08-07 11:05:00,1.5293,1.52935,1.52925,1.5293,958300001.0
2009-08-07 11:10:00,1.5293,1.5294,1.5292,1.52925,1694700000.0
2009-08-07 11:15:00,1.52925,1.52985,1.52925,1.52975,2361100001.0
2009-08-07 11:20:00,1.5298,1.5298,1.5295,1.52955,1005599998.0
2009-08-07 11:25:00,1.52955,1.52965,1.5295,1.52955,997100000.0
2009-08-07 11:30:00,1.52955,1.5296,1.5294,1.5295,576000000.0
2009-08-07 11:35:00,1.5295,1.5298,1.5294,1.52975,701300000.0
2009-08-07 11:40:00,1.52975,1.52985,1.52935,1.52955,728499999.0
2009-08-07 11:45:00,1.52955,1.5297,1.5294,1.52945,812400001.0
2009-08-07 11:50:00,1.5295,1.52975,1.5295,1.5296,529499999.0
2009-08-07 11:55:00,1.5296,1.52985,1.5295,1.52965,744300002.0
2009-08-07 12:00:00,1.5296,1.5297,1.52955,1.5297,675700000.0
2009-08-07 12:05:00,1.5297,1.5297,1.52945,1.5297,635700000.0
2009-08-07 12:10:00,1.5297,1.52975,1.5294,1.5296,1344800000.0
2009-08-07 12:15:00,1.5296,1.5296,1.52935,1.5295,834800000.0
2009-08-07 12:20:00,1.5295,1.5297,1.52935,1.52955,316100000.0
2009-08-07 12:25:00,1.52955,1.5296,1.52935,1.5295,857700003.0
2009-08-07 12:30:00,1.5295,1.5295,1.5294,1.5295,347600000.0
2009-08-07 12:35:00,1.5295,1.5295,1.5294,1.5295,362600001.0
2009-08-07 12:40:00,1.5295,1.52955,1.52935,1.52935,1015500002.0
2009-08-07 12:45:00,1.5295,1.5295,1.52935,1.52945,1141800002.0
2009-08-07 12:50:00,1.5295,1.5295,1.52935,1.52935,589800000.0
2009-08-07 12:55:00,1.5294,1.5295,1.52935,1.52945,1448300008.0
2009-08-07 13:00:00,1.52945,1.52975,1.52935,1.52965,1223899999.0
2009-08-07 13:05:00,1.52965,1.52965,1.5294,1.5295,1082400000.0
2009-08-07 13:10:00,1.5296,1.5296,1.5294,1.5295,696400000.0
2009-08-07 13:15:00,1.5294,1.5295,1.52905,1.52915,856800002.0
2009-08-07 13:20:00,1.52915,1.52935,1.52905,1.5291,930600005.0
2009-08-07 13:25:00,1.52905,1.5292,1.52845,1.52845,2235800014.0
2009-08-07 13:30:00,1.52845,1.52855,1.52825,1.5283,1653899999.0
2009-08-07 13:35:00,1.5283,1.52835,1.528,1.5281,1019000000.0
2009-08-07 13:40:00,1.52805,1.52835,1.5276,1.5278,2421100002.0
2009-08-07 13:45:00,1.52795,1.52875,1.52775,1.5285,1433800000.0
2009-08-07 13:50:00,1.5285,1.5286,1.5283,1.5284,1014399999.0
2009-08-07 13:55:00,1.5284,1.5287,1.52835,1.5287,936600000.0
2009-08-07 14:00:00,1.5287,1.52885,1.5286,1.5286,2228500005.0
2009-08-07 14:05:00,1.5286,1.52895,1.5286,1.52875,2581400004.0
2009-08-07 14:10:00,1.5288,1.5289,1.52855,1.52855,2897199999.0
2009-08-07 14:15:00,1.52865,1.5289,1.5285,1.52875,3859999999.0
2009-08-07 14:20:00,1.52875,1.5289,1.52855,1.5287,2950699996.0
2009-08-07 14:25:00,1.52865,1.5288,1.5282,1.52845,2405400003.0
2009-08-07 14:30:00,1.52845,1.52895,1.52348,1.52835,2239500001.0
2009-08-07 14:35:00,1.5283,1.53015,1.52765,1.5297,2675099999.0
2009-08-07 14:40:00,1.52965,1.5308,1.5287,1.5296,2420300001.0
2009-08-07 14:45:00,1.52965,1.53385,1.52935,1.5323,2625800003.0
2009-08-07 14:50:00,1.5323,1.53285,1.53115,1.53225,2501999999.0
2009-08-07 14:55:00,1.5324,1.53285,1.5316,1.53215,1924300000.0
2009-08-07 15:00:00,1.5322,1.53355,1.5321,1.5328,2115499998.0
2009-08-07 15:05:00,1.5328,1.5332,1.5313,1.53205,1986599999.0
2009-08-07 15:10:00,1.53205,1.5335,1.53195,1.53315,2514499999.0
2009-08-07 15:15:00,1.5332,1.53345,1.53285,1.53335,3020599999.0
2009-08-07 15:20:00,1.5335,1.5335,1.5326,1.533,2361200000.0
2009-08-07 15:25:00,1.5329,1.5332,1.5326,1.5327,2166300001.0
2009-08-07 15:30:00,1.5327,1.53385,1.5326,1.5336,2474500000.0
2009-08-07 15:35:00,1.5335,1.53365,1.533,1.5333,2552100000.0
2009-08-07 15:40:00,1.5333,1.53405,1.5331,1.534,3025199998.0
2009-08-07 15:45:00,1.534,1.53415,1.53345,1.53415,2517500002.0
2009-08-07 15:50:00,1.534,1.53475,1.5338,1.5343,2326100000.0
2009-08-07 15:55:00,1.53435,1.53435,1.5324,1.5326,2237899998.0
2009-08-07 16:00:00,1.53275,1.5328,1.53115,1.53155,2897000002.0
2009-08-07 16:05:00,1.53155,1.53205,1.5313,1.5318,2708399999.0
2009-08-07 16:10:00,1.5318,1.5319,1.53125,1.53155,2929599999.0
2009-08-07 16:15:00,1.53155,1.5322,1.53155,1.5317,2922699997.0
2009-08-07 16:20:00,1.5317,1.5338,1.5317,1.5336,3231199996.0
2009-08-07 16:25:00,1.5336,1.5344,1.53345,1.5341,3395800000.0
2009-08-07 16:30:00,1.534,1.53465,1.5337,1.53455,2598100001.0
2009-08-07 16:35:00,1.5346,1.5346,1.5338,1.53395,2503899999.0
2009-08-07 16:40:00,1.53395,1.5348,1.5338,1.5346,3158499995.0
2009-08-07 16:45:00,1.5346,1.5348,1.53435,1.53465,2873999997.0
2009-08-07 16:50:00,1.5346,1.5346,1.5341,1.5344,2340300000.0
2009-08-07 16:55:00,1.5344,1.5347,1.5339,1.53445,2026300002.0
2009-08-07 17:00:00,1.5343,1.53525,1.5342,1.53505,2800100001.0
2009-08-07 17:05:00,1.53505,1.53525,1.5348,1.53515,2120000002.0
2009-08-07 17:10:00,1.53515,1.5353,1.5348,1.53505,1668600001.0
2009-08-07 17:15:00,1.535,1.53535,1.53485,1.5353,1933400001.0
2009-08-07 17:20:00,1.53535,1.5354,1.53485,1.5351,2701999998.0
2009-08-07 17:25:00,1.5351,1.5351,1.53465,1.5348,1873300000.0
2009-08-07 17:30:00,1.5348,1.5349,1.53455,1.53465,2299499988.0
2009-08-07 17:35:00,1.53465,1.53475,1.53435,1.5344,2037700000.0
2009-08-07 17:40:00,1.5344,1.53455,1.53435,1.5344,2570100002.0
2009-08-07 17:45:00,1.5344,1.5346,1.53385,1.53425,1792900000.0
2009-08-07 17:50:00,1.5343,1.5347,1.534,1.5345,2476299997.0
2009-08-07 17:55:00,1.5345,1.5354,1.53415,1.53495,1715100000.0
2009-08-07 18:00:00,1.535,1.53565,1.53475,1.5351,1840499998.0
2009-08-07 18:05:00,1.535,1.53505,1.5344,1.5347,1684200001.0
2009-08-07 18:10:00,1.5347,1.535,1.53445,1.53465,1484600000.0
2009-08-07 18:15:00,1.53465,1.5347,1.53445,1.5345,1522900000.0
2009-08-07 18:20:00,1.5345,1.5346,1.5342,1.53445,1757900001.0
2009-08-07 18:25:00,1.5344,1.5348,1.5344,1.53455,1555600001.0
2009-08-07 18:30:00,1.53455,1.53535,1.5345,1.5352,2208799994.0
2009-08-07 18:35:00,1.5352,1.53535,1.53495,1.5353,1626600002.0
2009-08-07 18:40:00,1.5353,1.5354,1.53515,1.5353,2257200003.0
2009-08-07 18:45:00,1.53525,1.53525,1.53495,1.535,1165700000.0
2009-08-07 18:50:00,1.535,1.53525,1.53485,1.53515,1373700000.0
2009-08-07 18:55:00,1.53515,1.53545,1.53515,1.53525,2454000003.0
2009-08-07 19:00:00,1.5353,1.5355,1.53505,1.53525,1586199991.0
2009-08-07 19:05:00,1.5352,1.53545,1.5351,1.5353,2302600000.0
2009-08-07 19:10:00,1.5353,1.53545,1.53525,1.5353,1382299994.0
2009-08-07 19:15:00,1.5353,1.5354,1.53425,1.53425,1843020001.0
2009-08-07 19:20:00,1.5343,1.53465,1.53425,1.53465,900300000.0
2009-08-07 19:25:00,1.53475,1.53475,1.53345,1.53405,1459340000.0
2009-08-07 19:30:00,1.53405,1.53415,1.5336,1.5337,1182600000.0
2009-08-07 19:35:00,1.5337,1.534,1.5337,1.5339,1170000001.0
2009-08-07 19:40:00,1.5339,1.5339,1.5336,1.5337,433500000.0
2009-08-07 19:45:00,1.5337,1.53395,1.5335,1.5337,813300000.0
2009-08-07 19:50:00,1.5337,1.53415,1.53365,1.5338,1626000002.0
2009-08-07 19:55:00,1.53375,1.5345,1.53375,1.53445,2577100008.0
2009-08-07 20:00:00,1.53445,1.5353,1.534,1.535,1230200000.0
2009-08-07 20:05:00,1.535,1.5354,1.53475,1.53525,1088000000.0
2009-08-07 20:10:00,1.5353,1.53545,1.53495,1.53515,1425300000.0
2009-08-07 20:15:00,1.5352,1.5353,1.5348,1.5352,1497599999.0
2009-08-07 20:20:00,1.5352,1.5353,1.5347,1.5348,910299997.0
2009-08-07 20:25:00,1.53485,1.535,1.53425,1.5346,1019180000.0
2009-08-07 20:30:00,1.5346,1.53515,1.53455,1.53505,915300000.0
2009-08-07 20:35:00,1.5351,1.53535,1.5348,1.5348,682500000.0
2009-08-07 20:40:00,1.5348,1.5348,1.5342,1.5342,979020000.0
2009-08-07 20:45:00,1.5342,1.53435,1.53405,1.5341,794370002.0
2009-08-07 20:50:00,1.5341,1.5348,1.534,1.53475,1128500000.0
2009-08-07 20:55:00,1.53475,1.53475,1.5342,1.53445,1408199996.0
2009-08-07 21:00:00,1.53445,1.5346,1.53415,1.5343,805000000.0
2009-08-07 21:05:00,1.53425,1.5343,1.53385,1.534,919780000.0
2009-08-07 21:10:00,1.53405,1.53415,1.5339,1.534,604200000.0
2009-08-07 21:15:00,1.53405,1.53425,1.53395,1.53405,1129000000.0
2009-08-07 21:20:00,1.53405,1.5343,1.53395,1.53415,779800000.0
2009-08-07 21:25:00,1.53415,1.53435,1.534,1.53415,993000000.0
2009-08-07 21:30:00,1.53415,1.5344,1.53395,1.53405,1233400001.0
2009-08-07 21:35:00,1.53405,1.53415,1.5339,1.53415,931800000.0
2009-08-07 21:40:00,1.5341,1.53435,1.53385,1.5339,1050400000.0
2009-08-07 21:45:00,1.5339,1.5341,1.53365,1.53385,1087500000.0
2009-08-07 21:50:00,1.53385,1.53415,1.53365,1.53365,872600000.0
2009-08-07 21:55:00,1.53365,1.53375,1.5332,1.5335,892900000.0
2009-08-07 22:00:00,1.53355,1.53425,1.5335,1.53375,1060500000.0
2009-08-07 22:05:00,1.53375,1.53385,1.5336,1.53375,701200000.0
2009-08-07 22:10:00,1.53375,1.53405,1.5335,1.53375,562900000.0
2009-08-07 22:15:00,1.53375,1.53395,1.53345,1.5337,486000000.0
2009-08-07 22:20:00,1.5337,1.5338,1.53335,1.5335,606000000.0
2009-08-07 22:25:00,1.5335,1.5337,1.53335,1.53365,461500000.0
2009-08-07 22:30:00,1.53365,1.53375,1.53345,1.53365,447500000.0
2009-08-07 22:35:00,1.53365,1.5337,1.53345,1.5335,331300000.0
2009-08-07 22:40:00,1.5335,1.53365,1.53315,1.5333,472300000.0
2009-08-07 22:45:00,1.5333,1.5333,1.53315,1.53325,750400000.0
2009-08-07 22:50:00,1.5333,1.5335,1.5332,1.5335,360300000.0
2009-08-07 22:55:00,1.5335,1.53375,1.533,1.53305,559200000.0
2009-08-09 23:00:00,1.5339,1.53502,1.5334,1.53345,1705159998.0
2009-08-09 23:05:00,1.53345,1.5341,1.5333,1.53405,1036100000.0
2009-08-09 23:10:00,1.53405,1.53405,1.5333,1.53405,971200000.0
2009-08-09 23:15:00,1.53405,1.53405,1.5333,1.534,1040400000.0
2009-08-09 23:20:00,1.534,1.53405,1.5332,1.534,1002800000.0
2009-08-09 23:25:00,1.534,1.534,1.5332,1.5339,952760000.0
2009-08-09 23:30:00,1.5339,1.5339,1.53345,1.53345,1037310000.0
2009-08-09 23:35:00,1.53345,1.53395,1.53345,1.53395,2389950000.0
2009-08-09 23:40:00,1.53395,1.53395,1.53395,1.53395,1539200000.0
2009-08-09 23:45:00,1.53395,1.53395,1.53395,1.53395,1409600000.0
2009-08-09 23:50:00,1.5336,1.53394,1.53308,1.5337,394519995.0
2009-08-09 23:55:00,1.53375,1.53384,1.53335,1.53373,1383729995.0
2009-08-10 00:00:00,1.5336,1.5342,1.5336,1.53395,68790000.0
2009-08-10 00:05:00,1.534,1.53495,1.53385,1.53495,89700000.0
2009-08-10 00:10:00,1.53495,1.53505,1.53475,1.5349,72800000.0
2009-08-10 00:15:00,1.5349,1.5349,1.53485,1.5349,81100000.0
2009-08-10 00:20:00,1.53485,1.53503,1.53485,1.5349,681299998.0
2009-08-10 00:25:00,1.5349,1.5349,1.53485,1.5349,63100000.0
2009-08-10 00:30:00,1.5349,1.53497,1.53433,1.53485,2497000040.0
2009-08-10 00:35:00,1.53485,1.53505,1.5347,1.5348,246100000.0
2009-08-10 00:40:00,1.53485,1.53485,1.5345,1.5345,1028600000.0
2009-08-10 00:45:00,1.5345,1.53485,1.5345,1.53455,1070500000.0
2009-08-10 00:50:00,1.5346,1.53525,1.5346,1.53505,442600000.0
2009-08-10 00:55:00,1.5351,1.5353,1.53475,1.53525,1304669982.0
2009-08-10 01:00:00,1.5353,1.53535,1.5348,1.53515,782710000.0
2009-08-10 01:05:00,1.53515,1.5352,1.5349,1.53495,216600000.0
2009-08-10 01:10:00,1.53495,1.53505,1.5348,1.5349,1152820000.0
2009-08-10 01:15:00,1.53485,1.53525,1.53485,1.53525,234100000.0
2009-08-10 01:20:00,1.53525,1.53525,1.535,1.5351,335700000.0
2009-08-10 01:25:00,1.53505,1.53525,1.535,1.535,382900000.0
2009-08-10 01:30:00,1.535,1.53515,1.53495,1.53505,403300000.0
2009-08-10 01:35:00,1.53505,1.53525,1.5349,1.5351,349900000.0
2009-08-10 01:40:00,1.5352,1.5352,1.53495,1.535,200100000.0
2009-08-10 01:45:00,1.5349,1.5353,1.5349,1.5351,893100001.0
2009-08-10 01:50:00,1.5352,1.5354,1.5351,1.5352,802900001.0
2009-08-10 01:55:00,1.53525,1.5353,1.53495,1.5353,458500000.0
2009-08-10 02:00:00,1.5353,1.53535,1.5349,1.5349,868990000.0
2009-08-10 02:05:00,1.5349,1.53515,1.5349,1.5351,509600000.0
2009-08-10 02:10:00,1.53515,1.5353,1.53495,1.5352,259400000.0
2009-08-10 02:15:00,1.53515,1.5353,1.5351,1.5353,397100000.0
2009-08-10 02:20:00,1.5352,1.5353,1.53495,1.53495,249600000.0
2009-08-10 02:25:00,1.5349,1.5353,1.5349,1.5353,436110000.0
2009-08-10 02:30:00,1.5353,1.5353,1.535,1.53525,351400000.0
2009-08-10 02:35:00,1.53515,1.5352,1.5349,1.5351,472450000.0
2009-08-10 02:40:00,1.5351,1.5352,1.53495,1.5351,224000000.0
2009-08-10 02:45:00,1.5351,1.5351,1.53495,1.535,232800000.0
2009-08-10 02:50:00,1.53505,1.5351,1.5349,1.53495,630730000.0
2009-08-10 02:55:00,1.53495,1.535,1.5349,1.5349,94500000.0
2009-08-10 03:00:00,1.5349,1.53515,1.5349,1.5351,932380000.0
2009-08-10 03:05:00,1.53505,1.5351,1.5347,1.5349,635730000.0
2009-08-10 03:10:00,1.5349,1.53515,1.5349,1.53495,1983020000.0
2009-08-10 03:15:00,1.5349,1.53515,1.5349,1.5351,936959999.0
2009-08-10 03:20:00,1.53505,1.5352,1.53505,1.5351,257000000.0
2009-08-10 03:25:00,1.53515,1.5353,1.535,1.5351,227000000.0
2009-08-10 03:30:00,1.5351,1.53525,1.535,1.53515,213600000.0
2009-08-10 03:35:00,1.5351,1.53525,1.53505,1.5352,242500000.0
2009-08-10 03:40:00,1.53515,1.53535,1.5351,1.5353,406800000.0
2009-08-10 03:45:00,1.5353,1.5354,1.53505,1.5352,711100000.0
2009-08-10 03:50:00,1.5352,1.5353,1.5351,1.53515,316400000.0
2009-08-10 03:55:00,1.53515,1.53525,1.53505,1.53515,307800000.0
2009-08-10 04:00:00,1.53515,1.53535,1.5351,1.5353,342000000.0
2009-08-10 04:05:00,1.5353,1.53535,1.53515,1.5352,493600000.0
2009-08-10 04:10:00,1.5352,1.5354,1.5352,1.53525,695400000.0
2009-08-10 04:15:00,1.53525,1.53545,1.5352,1.53525,790400000.0
2009-08-10 04:20:00,1.5353,1.53535,1.53515,1.53525,180000000.0
2009-08-10 04:25:00,1.53525,1.5355,1.5352,1.53535,227200000.0
2009-08-10 04:30:00,1.5353,1.5354,1.53525,1.5353,228000000.0
2009-08-10 04:35:00,1.5353,1.53545,1.5351,1.5352,494900000.0
2009-08-10 04:40:00,1.5352,1.53535,1.53515,1.5352,407700000.0
2009-08-10 04:45:00,1.5352,1.53535,1.5351,1.53515,267700000.0
2009-08-10 04:50:00,1.53515,1.53525,1.5351,1.53515,134400000.0
2009-08-10 04:55:00,1.53515,1.5353,1.53505,1.5352,112700000.0
2009-08-10 05:00:00,1.53515,1.53525,1.53505,1.5351,131100000.0
2009-08-10 05:05:00,1.53505,1.53505,1.53472,1.535,211600002.0
2009-08-10 05:10:00,1.535,1.53505,1.535,1.535,87500000.0
2009-08-10 05:15:00,1.535,1.5351,1.53495,1.535,344600000.0
2009-08-10 05:20:00,1.535,1.53515,1.535,1.53505,244400000.0
2009-08-10 05:25:00,1.53505,1.53505,1.5347,1.5348,585560000.0
2009-08-10 05:30:00,1.5348,1.53515,1.53475,1.53505,400200000.0
2009-08-10 05:35:00,1.535,1.53515,1.53495,1.535,118600000.0
2009-08-10 05:40:00,1.535,1.5351,1.5349,1.53495,236100000.0
2009-08-10 05:45:00,1.535,1.53505,1.53495,1.535,83600000.0
2009-08-10 05:50:00,1.53495,1.53505,1.53495,1.535,292700000.0
2009-08-10 05:55:00,1.535,1.53515,1.535,1.5351,200800000.0
2009-08-10 06:00:00,1.5351,1.5353,1.53505,1.53525,798500000.0
2009-08-10 06:05:00,1.5353,1.5353,1.53495,1.535,480800000.0
2009-08-10 06:10:00,1.535,1.53515,1.535,1.53505,369400000.0
2009-08-10 06:15:00,1.5351,1.53525,1.535,1.53515,512400000.0
2009-08-10 06:20:00,1.53515,1.53525,1.535,1.53505,494900000.0
2009-08-10 06:25:00,1.53505,1.5352,1.535,1.5352,509600000.0
2009-08-10 06:30:00,1.5352,1.53525,1.5351,1.53525,203200000.0
2009-08-10 06:35:00,1.53515,1.5354,1.535,1.53525,929199994.0
2009-08-10 06:40:00,1.53525,1.5354,1.5351,1.5353,2563700000.0
2009-08-10 06:45:00,1.5353,1.5354,1.5351,1.53535,3284500000.0
2009-08-10 06:50:00,1.53535,1.53545,1.5353,1.5354,1933100000.0
2009-08-10 06:55:00,1.5354,1.5355,1.53525,1.53535,1640800000.0
2009-08-10 07:00:00,1.53535,1.53545,1.5353,1.5353,419400000.0
2009-08-10 07:05:00,1.5353,1.53545,1.5352,1.53525,230500000.0
2009-08-10 07:10:00,1.5353,1.5355,1.5351,1.5353,440300000.0
2009-08-10 07:15:00,1.5353,1.5355,1.5353,1.5354,256900000.0
2009-08-10 07:20:00,1.5354,1.5355,1.5353,1.5354,162200000.0
2009-08-10 07:25:00,1.5354,1.5355,1.5353,1.53545,350100000.0
2009-08-10 07:30:00,1.53545,1.53555,1.5353,1.5353,580800000.0
2009-08-10 07:35:00,1.5353,1.5353,1.5352,1.53525,133600000.0
2009-08-10 07:40:00,1.53525,1.53555,1.5351,1.53555,323000000.0
2009-08-10 07:45:00,1.5355,1.53555,1.53535,1.53555,347200000.0
2009-08-10 07:50:00,1.5355,1.5356,1.53535,1.5354,303900000.0
2009-08-10 07:55:00,1.5354,1.53555,1.53525,1.5353,496300000.0
2009-08-10 08:00:00,1.5353,1.5355,1.53485,1.535,1107300000.0
2009-08-10 08:05:00,1.535,1.5351,1.53475,1.5349,1439500000.0
2009-08-10 08:10:00,1.5349,1.53515,1.5347,1.53495,2859159999.0
2009-08-10 08:15:00,1.5349,1.5354,1.5349,1.53505,1478699996.0
2009-08-10 08:20:00,1.535,1.53505,1.5345,1.5347,2083830000.0
2009-08-10 08:25:00,1.5347,1.5349,1.5344,1.5345,2114509998.0
2009-08-10 08:30:00,1.53455,1.5351,1.5345,1.535,1733200000.0
2009-08-10 08:35:00,1.535,1.53525,1.53485,1.53505,1117399999.0
2009-08-10 08:40:00,1.53505,1.5351,1.5341,1.5343,1290900000.0
2009-08-10 08:45:00,1.5343,1.5346,1.5341,1.53445,1492100001.0
2009-08-10 08:50:00,1.5344,1.5349,1.5344,1.5348,2718000005.0
2009-08-10 08:55:00,1.5348,1.53535,1.5346,1.5352,3779100003.0
2009-08-10 09:00:00,1.5352,1.5355,1.53515,1.5353,2407499998.0
2009-08-10 09:05:00,1.53535,1.5355,1.5351,1.53545,2035399998.0
2009-08-10 09:10:00,1.5354,1.5356,1.5353,1.5355,795600000.0
2009-08-10 09:15:00,1.5355,1.53565,1.5353,1.5355,1781300000.0
2009-08-10 09:20:00,1.5356,1.5358,1.53545,1.53575,1696400000.0
2009-08-10 09:25:00,1.5358,1.53585,1.5355,1.53575,1410499998.0
2009-08-10 09:30:00,1.53575,1.5361,1.5355,1.53595,1831500002.0
2009-08-10 09:35:00,1.53595,1.53605,1.5357,1.53575,567400000.0
2009-08-10 09:40:00,1.53575,1.536,1.53525,1.53595,857200000.0
2009-08-10 09:45:00,1.53595,1.5361,1.5358,1.53595,1097000000.0
2009-08-10 09:50:00,1.53595,1.5361,1.5358,1.5361,1329500000.0
2009-08-10 09:55:00,1.5361,1.53625,1.53595,1.5362,1189300000.0
2009-08-10 10:00:00,1.5362,1.53635,1.536,1.53615,1650799998.0
2009-08-10 10:05:00,1.53615,1.5364,1.536,1.5361,1037299999.0
2009-08-10 10:10:00,1.5361,1.53625,1.53605,1.53615,1318500000.0
2009-08-10 10:15:00,1.53615,1.5364,1.53595,1.5361,904600002.0
2009-08-10 10:20:00,1.53605,1.53605,1.53585,1.5359,789100000.0
2009-08-10 10:25:00,1.53585,1.536,1.5356,1.5358,468600000.0
2009-08-10 10:30:00,1.53575,1.53595,1.53555,1.53575,621200000.0
2009-08-10 10:35:00,1.53575,1.5358,1.53545,1.5356,701600000.0
2009-08-10 10:40:00,1.53555,1.53565,1.53545,1.5355,805600000.0
2009-08-10 10:45:00,1.53555,1.53565,1.53545,1.5356,332200000.0
2009-08-10 10:50:00,1.53565,1.53565,1.53515,1.53545,638400000.0
2009-08-10 10:55:00,1.5354,1.5355,1.5353,1.5354,812700000.0
2009-08-10 11:00:00,1.5354,1.5355,1.53515,1.5354,1096000000.0
2009-08-10 11:05:00,1.5354,1.5355,1.53525,1.53545,616500000.0
2009-08-10 11:10:00,1.53535,1.53545,1.53515,1.5353,1114600000.0
2009-08-10 11:15:00,1.5353,1.53535,1.5351,1.53525,634900000.0
2009-08-10 11:20:00,1.53525,1.5354,1.53515,1.53535,758800000.0
2009-08-10 11:25:00,1.53535,1.53535,1.53515,1.5353,932800000.0
2009-08-10 11:30:00,1.53525,1.5353,1.53515,1.5352,749100000.0
2009-08-10 11:35:00,1.5352,1.53525,1.535,1.53505,939700001.0
2009-08-10 11:40:00,1.53505,1.5351,1.53485,1.535,2048099998.0
2009-08-10 11:45:00,1.535,1.5356,1.5349,1.5354,1883000000.0
2009-08-10 11:50:00,1.5354,1.5354,1.53515,1.5352,1572100000.0
2009-08-10 11:55:00,1.53525,1.5355,1.53515,1.5352,1483800000.0
2009-08-10 12:00:00,1.5352,1.5355,1.5351,1.53535,1555399998.0
2009-08-10 12:05:00,1.53535,1.53535,1.53505,1.53515,1357000000.0
2009-08-10 12:10:00,1.5351,1.5354,1.5351,1.53515,1819000000.0
2009-08-10 12:15:00,1.5352,1.5354,1.5351,1.5352,1226800000.0
2009-08-10 12:20:00,1.53525,1.5354,1.53495,1.535,472700000.0
2009-08-10 12:25:00,1.535,1.5351,1.5348,1.5348,645700000.0
2009-08-10 12:30:00,1.5348,1.5348,1.5342,1.5344,754500000.0
2009-08-10 12:35:00,1.5344,1.53475,1.53435,1.5347,1245900000.0
2009-08-10 12:40:00,1.53475,1.53535,1.5347,1.53495,2190700001.0
2009-08-10 12:45:00,1.53495,1.535,1.5345,1.535,712100000.0
2009-08-10 12:50:00,1.535,1.5352,1.5349,1.5352,1025499999.0
2009-08-10 12:55:00,1.5352,1.53585,1.5352,1.53535,1498599999.0
2009-08-10 13:00:00,1.53535,1.5359,1.53535,1.53565,1840899998.0
2009-08-10 13:05:00,1.5357,1.53575,1.53535,1.5354,1408300002.0
2009-08-10 13:10:00,1.53545,1.5355,1.535,1.53515,1188300000.0
2009-08-10 13:15:00,1.53515,1.53515,1.53455,1.5348,1533000000.0
2009-08-10 13:20:00,1.5348,1.5349,1.5345,1.53475,1020200001.0
2009-08-10 13:25:00,1.5347,1.53505,1.5346,1.53465,885500000.0
2009-08-10 13:30:00,1.5346,1.53485,1.5345,1.53475,1073600001.0
2009-08-10 13:35:00,1.53475,1.5351,1.5346,1.535,1970000000.0
2009-08-10 13:40:00,1.535,1.53535,1.5349,1.53495,2538499995.0
2009-08-10 13:45:00,1.5349,1.5351,1.53465,1.535,2083900004.0
2009-08-10 13:50:00,1.535,1.5353,1.53495,1.53525,1701199985.0
2009-08-10 13:55:00,1.53525,1.53545,1.5348,1.5349,2918699997.0
2009-08-10 14:00:00,1.5348,1.5349,1.53445,1.53445,1901500004.0
2009-08-10 14:05:00,1.53445,1.53465,1.53435,1.5344,1289499999.0
2009-08-10 14:10:00,1.5344,1.5347,1.53425,1.5345,1446100001.0
2009-08-10 14:15:00,1.53455,1.53455,1.53405,1.5342,1837500000.0
2009-08-10 14:20:00,1.5342,1.5346,1.5341,1.5344,2016799999.0
2009-08-10 14:25:00,1.5344,1.53455,1.534,1.53435,2398299998.0
2009-08-10 14:30:00,1.53435,1.53465,1.53395,1.53395,2428100000.0
2009-08-10 14:35:00,1.5341,1.53425,1.53385,1.53405,2132799997.0
2009-08-10 14:40:00,1.53405,1.53415,1.53375,1.53405,2295100001.0
2009-08-10 14:45:00,1.53405,1.5345,1.534,1.5345,1636200002.0
2009-08-10 14:50:00,1.5345,1.53485,1.53435,1.5347,2603400003.0
2009-08-10 14:55:00,1.5347,1.53475,1.53455,1.5347,2736100001.0
2009-08-10 15:00:00,1.5347,1.5349,1.53455,1.5349,3473000001.0
2009-08-10 15:05:00,1.5349,1.5349,1.5346,1.5347,2260700004.0
2009-08-10 15:10:00,1.5347,1.5347,1.5342,1.53425,1879299999.0
2009-08-10 15:15:00,1.53425,1.53445,1.53395,1.53435,1376599997.0
2009-08-10 15:20:00,1.53435,1.5345,1.53415,1.53415,1734200000.0
2009-08-10 15:25:00,1.53415,1.53425,1.5337,1.53375,1229900000.0
2009-08-10 15:30:00,1.53375,1.53385,1.5334,1.5337,2222900000.0
2009-08-10 15:35:00,1.5337,1.53385,1.5336,1.53375,2168100001.0
2009-08-10 15:40:00,1.5337,1.5342,1.5337,1.53385,2375399999.0
2009-08-10 15:45:00,1.5339,1.5353,1.53385,1.53515,2520900004.0
2009-08-10 15:50:00,1.53515,1.53565,1.53505,1.5356,3833500000.0
2009-08-10 15:55:00,1.5356,1.53565,1.5352,1.5353,1850300000.0
2009-08-10 16:00:00,1.5353,1.5353,1.5343,1.53435,2502299998.0
2009-08-10 16:05:00,1.5343,1.53475,1.5342,1.5347,1578200000.0
2009-08-10 16:10:00,1.5347,1.53485,1.53415,1.5346,2279200000.0
2009-08-10 16:15:00,1.5346,1.5349,1.53445,1.53485,1719699999.0
2009-08-10 16:20:00,1.53485,1.5349,1.53435,1.53445,2460600000.0
2009-08-10 16:25:00,1.5345,1.5349,1.5344,1.5347,2044100004.0
2009-08-10 16:30:00,1.5347,1.5348,1.5343,1.5347,2163500001.0
2009-08-10 16:35:00,1.5347,1.5357,1.53455,1.5356,1984000000.0
2009-08-10 16:40:00,1.5356,1.53565,1.5351,1.5353,962700000.0
2009-08-10 16:45:00,1.5353,1.53545,1.5352,1.5353,2332200000.0
2009-08-10 16:50:00,1.5353,1.53555,1.5352,1.53535,1670600000.0
2009-08-10 16:55:00,1.53535,1.53555,1.535,1.53505,1733300000.0
2009-08-10 17:00:00,1.535,1.53535,1.5348,1.5353,1526700000.0
2009-08-10 17:05:00,1.5353,1.5359,1.5347,1.5356,2312600000.0
2009-08-10 17:10:00,1.53565,1.5357,1.53505,1.5354,1729099995.0
2009-08-10 17:15:00,1.5354,1.5356,1.53505,1.53515,1778100000.0
2009-08-10 17:20:00,1.53515,1.53545,1.53495,1.5351,1285800000.0
2009-08-10 17:25:00,1.5351,1.53545,1.53505,1.5352,1379200000.0
2009-08-10 17:30:00,1.53515,1.5354,1.5345,1.5347,1058100000.0
2009-08-10 17:35:00,1.53475,1.53545,1.5347,1.5351,2563400003.0
2009-08-10 17:40:00,1.5351,1.53555,1.53505,1.5353,2066900001.0
2009-08-10 17:45:00,1.5353,1.53545,1.5352,1.5353,1656000000.0
2009-08-10 17:50:00,1.5353,1.53555,1.5351,1.53525,1631600000.0
2009-08-10 17:55:00,1.53525,1.5354,1.5345,1.53525,1409600000.0
2009-08-10 18:00:00,1.5353,1.5353,1.535,1.5351,1310799999.0
2009-08-10 18:05:00,1.5351,1.53515,1.53445,1.5349,1128800000.0
2009-08-10 18:10:00,1.53495,1.53535,1.53485,1.535,1109800001.0
2009-08-10 18:15:00,1.535,1.53525,1.5344,1.53445,974900000.0
2009-08-10 18:20:00,1.5344,1.53455,1.5343,1.53435,792100000.0
2009-08-10 18:25:00,1.53435,1.5346,1.5342,1.5342,1108100000.0
2009-08-10 18:30:00,1.53425,1.5348,1.5341,1.53445,1640000002.0
2009-08-10 18:35:00,1.53445,1.5347,1.53395,1.5344,947800000.0
2009-08-10 18:40:00,1.5344,1.5355,1.53435,1.53535,1811999999.0
2009-08-10 18:45:00,1.5353,1.5355,1.53495,1.5353,1233400001.0
2009-08-10 18:50:00,1.53535,1.53535,1.535,1.53515,1123600000.0
2009-08-10 18:55:00,1.53515,1.53525,1.5349,1.53515,798100000.0
2009-08-10 19:00:00,1.53515,1.53535,1.53505,1.53525,845900000.0
2009-08-10 19:05:00,1.53525,1.5353,1.53455,1.5346,798500000.0
2009-08-10 19:10:00,1.5346,1.53505,1.53455,1.5349,826600000.0
2009-08-10 19:15:00,1.535,1.53605,1.5347,1.5357,1892300000.0
2009-08-10 19:20:00,1.53595,1.53635,1.5354,1.5355,1651300000.0
2009-08-10 19:25:00,1.53555,1.5357,1.53435,1.5345,1473759999.0
2009-08-10 19:30:00,1.5345,1.535,1.5345,1.5349,1271500000.0
2009-08-10 19:35:00,1.5349,1.53515,1.53475,1.5349,987300000.0
2009-08-10 19:40:00,1.5349,1.535,1.5346,1.53475,1263300001.0
2009-08-10 19:45:00,1.53475,1.5352,1.53455,1.5348,853500000.0
2009-08-10 19:50:00,1.5348,1.5349,1.53435,1.5346,779700000.0
2009-08-10 19:55:00,1.5346,1.5352,1.53445,1.53505,621500000.0
2009-08-10 20:00:00,1.535,1.53515,1.53455,1.5347,1799680000.0
2009-08-10 20:05:00,1.53485,1.53495,1.5346,1.53475,1202000000.0
2009-08-10 20:10:00,1.53475,1.5349,1.53455,1.53485,1110560000.0
2009-08-10 20:15:00,1.53485,1.53505,1.5347,1.53475,821700000.0
2009-08-10 20:20:00,1.5349,1.5351,1.5347,1.5349,1369700000.0
2009-08-10 20:25:00,1.5349,1.5352,1.53475,1.5351,1322600000.0
2009-08-10 20:30:00,1.53505,1.5354,1.535,1.5352,985900002.0
2009-08-10 20:35:00,1.53525,1.53535,1.5349,1.53515,1265200000.0
2009-08-10 20:40:00,1.53515,1.5354,1.5349,1.53515,1053200000.0
2009-08-10 20:45:00,1.5352,1.53525,1.5348,1.53505,508400000.0
2009-08-10 20:50:00,1.535,1.53525,1.5348,1.5348,710200000.0
2009-08-10 20:55:00,1.5348,1.53485,1.53415,1.53435,629470000.0
2009-08-10 21:00:00,1.53435,1.53495,1.53435,1.5347,2708099996.0
2009-08-10 21:05:00,1.5347,1.53485,1.53445,1.53455,1015500000.0
2009-08-10 21:10:00,1.5346,1.53465,1.5345,1.5345,796700000.0
2009-08-10 21:15:00,1.5345,1.5346,1.53445,1.5345,914799999.0
2009-08-10 21:20:00,1.5345,1.53465,1.53445,1.53455,744900000.0
2009-08-10 21:25:00,1.53455,1.53465,1.5345,1.5345,567900002.0
2009-08-10 21:30:00,1.5345,1.5346,1.5343,1.5345,543520000.0
2009-08-10 21:35:00,1.5345,1.53475,1.5345,1.5347,1134500001.0
2009-08-10 21:40:00,1.53465,1.53485,1.5346,1.53475,1148000003.0
2009-08-10 21:45:00,1.5348,1.5349,1.53465,1.53485,2039099998.0
2009-08-10 21:50:00,1.5348,1.53485,1.53455,1.53465,1298300001.0
2009-08-10 21:55:00,1.5346,1.5348,1.53445,1.5348,1107399999.0
2009-08-10 22:00:00,1.5348,1.53485,1.5345,1.53475,552800001.0
2009-08-10 22:05:00,1.53475,1.5348,1.5346,1.5347,252500000.0
2009-08-10 22:10:00,1.5347,1.53495,1.5347,1.53485,675000004.0
2009-08-10 22:15:00,1.53485,1.53495,1.5348,1.53485,634900004.0
2009-08-10 22:20:00,1.53485,1.53485,1.5347,1.53485,484800000.0
2009-08-10 22:25:00,1.53485,1.5349,1.5346,1.53475,688899999.0
2009-08-10 22:30:00,1.5348,1.5349,1.53465,1.5348,454200000.0
2009-08-10 22:35:00,1.5348,1.5348,1.53455,1.53455,569000000.0
2009-08-10 22:40:00,1.53455,1.53485,1.53455,1.5347,397200000.0
2009-08-10 22:45:00,1.53465,1.53485,1.53455,1.5347,667200000.0
2009-08-10 22:50:00,1.53475,1.5348,1.53465,1.5347,256400001.0
2009-08-10 22:55:00,1.5347,1.53475,1.53445,1.5346,532019999.0
2009-08-10 23:00:00,1.53465,1.53465,1.5343,1.5346,358260000.0
2009-08-10 23:05:00,1.53475,1.53485,1.5343,1.5344,241980000.0
2009-08-10 23:10:00,1.5344,1.53515,1.5343,1.53455,302290000.0
2009-08-10 23:15:00,1.5345,1.53455,1.5344,1.5344,66040000.0
2009-08-10 23:20:00,1.5344,1.5347,1.53394,1.53409,195090000.0
2009-08-10 23:25:00,1.53418,1.53455,1.53388,1.5344,557480000.0
2009-08-10 23:30:00,1.53455,1.5347,1.5344,1.53445,224680000.0
2009-08-10 23:35:00,1.5344,1.5348,1.5344,1.5346,664060000.0
2009-08-10 23:40:00,1.5346,1.5349,1.5345,1.5348,529099999.0
2009-08-10 23:45:00,1.5347,1.5349,1.53455,1.53455,563799998.0
2009-08-10 23:50:00,1.5347,1.5348,1.5342,1.53442,766200001.0
2009-08-10 23:55:00,1.5346,1.5347,1.53455,1.53455,345800000.0
2009-08-11 00:00:00,1.53455,1.5346,1.53455,1.53455,42500000.0
2009-08-11 00:05:00,1.53455,1.53455,1.53455,1.53455,3200000.0
2009-08-11 00:10:00,1.53455,1.5346,1.5344,1.5344,41790000.0
2009-08-11 00:15:00,1.5344,1.5345,1.5344,1.5344,36520000.0
2009-08-11 00:20:00,1.5344,1.5345,1.5344,1.5345,80060000.0
2009-08-11 00:25:00,1.5345,1.53455,1.5344,1.53455,99960000.0
2009-08-11 00:30:00,1.5344,1.53455,1.53402,1.53445,307920000.0
2009-08-11 00:35:00,1.5345,1.53465,1.5344,1.5344,338000000.0
2009-08-11 00:40:00,1.5344,1.5344,1.5344,1.5344,13760000.0
2009-08-11 00:45:00,1.53445,1.53445,1.5344,1.5344,71660000.0
2009-08-11 00:50:00,1.5344,1.5344,1.5344,1.5344,99220000.0
2009-08-11 00:55:00,1.5344,1.5344,1.5344,1.5344,57240000.0
2009-08-11 01:00:00,1.5344,1.53475,1.5344,1.5345,395240000.0
2009-08-11 01:05:00,1.5345,1.5345,1.53435,1.5344,135410000.0
2009-08-11 01:10:00,1.53435,1.53465,1.53415,1.53445,167140000.0
2009-08-11 01:15:00,1.53445,1.5345,1.5343,1.5344,206700000.0
2009-08-11 01:20:00,1.53445,1.53455,1.53415,1.5342,350110000.0
2009-08-11 01:25:00,1.5342,1.53455,1.53415,1.53435,699600000.0
2009-08-11 01:30:00,1.53435,1.5344,1.53425,1.53435,203800000.0
2009-08-11 01:35:00,1.53435,1.5344,1.53425,1.5344,403300000.0
2009-08-11 01:40:00,1.5344,1.53445,1.53425,1.5343,383700000.0
2009-08-11 01:45:00,1.53435,1.5344,1.5342,1.5343,118700000.0
2009-08-11 01:50:00,1.5343,1.53435,1.53415,1.5343,329420000.0
2009-08-11 01:55:00,1.5343,1.5343,1.53378,1.53425,226800001.0
2009-08-11 02:00:00,1.53425,1.5345,1.53403,1.5345,233200000.0
2009-08-11 02:05:00,1.53425,1.5345,1.53415,1.53435,739549999.0
2009-08-11 02:10:00,1.5344,1.5344,1.53415,1.53425,305760000.0
2009-08-11 02:15:00,1.5343,1.5345,1.5342,1.5345,857800000.0
2009-08-11 02:20:00,1.5345,1.5345,1.53415,1.5343,237500000.0
2009-08-11 02:25:00,1.53435,1.5345,1.5342,1.53435,720800001.0
2009-08-11 02:30:00,1.53425,1.5344,1.53425,1.5343,796100001.0
2009-08-11 02:35:00,1.53425,1.53465,1.5342,1.5343,1162500000.0
2009-08-11 02:40:00,1.5344,1.5345,1.5342,1.53435,752100000.0
2009-08-11 02:45:00,1.53435,1.5345,1.5342,1.53445,661700004.0
2009-08-11 02:50:00,1.53445,1.5345,1.53425,1.53445,993600004.0
2009-08-11 02:55:00,1.5344,1.5345,1.53425,1.5344,687100000.0
2009-08-11 03:00:00,1.5343,1.53455,1.53425,1.5344,644300000.0
2009-08-11 03:05:00,1.5344,1.53445,1.5343,1.5344,287800000.0
2009-08-11 03:10:00,1.5344,1.53445,1.5342,1.5344,145700000.0
2009-08-11 03:15:00,1.5344,1.53445,1.5343,1.53445,151200000.0
2009-08-11 03:20:00,1.53435,1.53465,1.5343,1.5346,560399999.0
2009-08-11 03:25:00,1.53465,1.53465,1.5344,1.5345,491100000.0
2009-08-11 03:30:00,1.53445,1.53465,1.53435,1.5344,793500000.0
2009-08-11 03:35:00,1.53445,1.5347,1.53435,1.5345,584100000.0
2009-08-11 03:40:00,1.5345,1.53465,1.53435,1.5345,378400001.0
2009-08-11 03:45:00,1.5344,1.5346,1.5343,1.5344,431100000.0
2009-08-11 03:50:00,1.5344,1.5347,1.53435,1.53445,834599994.0
2009-08-11 03:55:00,1.5345,1.53455,1.53435,1.5344,985000000.0
2009-08-11 04:00:00,1.53445,1.5347,1.5343,1.53445,1770499998.0
2009-08-11 04:05:00,1.5345,1.53455,1.53425,1.5343,1104000000.0
2009-08-11 04:10:00,1.5343,1.5346,1.53425,1.5343,623700000.0
2009-08-11 04:15:00,1.5343,1.5346,1.53425,1.53445,722900000.0
2009-08-11 04:20:00,1.5345,1.53455,1.53425,1.5345,271300000.0
2009-08-11 04:25:00,1.53435,1.53455,1.5343,1.53445,524600000.0
2009-08-11 04:30:00,1.53435,1.53455,1.53415,1.53445,926830000.0
2009-08-11 04:35:00,1.53445,1.53475,1.53425,1.53465,1149400000.0
2009-08-11 04:40:00,1.5347,1.53475,1.5343,1.53455,474000000.0
2009-08-11 04:45:00,1.5345,1.53465,1.53415,1.5343,904660000.0
2009-08-11 04:50:00,1.5343,1.5346,1.5342,1.5344,649800000.0
2009-08-11 04:55:00,1.5344,1.53465,1.5342,1.5345,735900000.0
2009-08-11 05:00:00,1.5345,1.5346,1.53425,1.5343,484300000.0
2009-08-11 05:05:00,1.5343,1.5344,1.53425,1.53435,271800000.0
2009-08-11 05:10:00,1.53435,1.5344,1.5343,1.53435,87700000.0
2009-08-11 05:15:00,1.53435,1.53455,1.53425,1.5344,284400000.0
2009-08-11 05:20:00,1.5344,1.5345,1.53435,1.53445,426400000.0
2009-08-11 05:25:00,1.53445,1.5346,1.5344,1.53445,507100000.0
2009-08-11 05:30:00,1.5345,1.5346,1.5344,1.5346,620100000.0
2009-08-11 05:35:00,1.5345,1.53465,1.5344,1.5345,465800000.0
2009-08-11 05:40:00,1.53445,1.5346,1.5344,1.53455,501000000.0
2009-08-11 05:45:00,1.53445,1.53475,1.5344,1.53445,416300000.0
2009-08-11 05:50:00,1.5345,1.53455,1.53425,1.5344,290800000.0
2009-08-11 05:55:00,1.53445,1.53445,1.5342,1.53435,293000000.0
2009-08-11 06:00:00,1.5343,1.5345,1.5342,1.5344,393600000.0
2009-08-11 06:05:00,1.5344,1.53445,1.5343,1.53435,254800000.0
2009-08-11 06:10:00,1.53435,1.53445,1.5342,1.5343,603600000.0
2009-08-11 06:15:00,1.5343,1.5344,1.5343,1.5343,132200000.0
2009-08-11 06:20:00,1.5343,1.53455,1.5343,1.53435,207800000.0
2009-08-11 06:25:00,1.53435,1.5345,1.5342,1.53435,279400000.0
2009-08-11 06:30:00,1.53435,1.5345,1.5342,1.53445,331200000.0
2009-08-11 06:35:00,1.5344,1.53455,1.5343,1.5344,419400000.0
2009-08-11 06:40:00,1.5344,1.53455,1.5343,1.53445,604000000.0
2009-08-11 06:45:00,1.53445,1.5346,1.5344,1.53455,412400000.0
2009-08-11 06:50:00,1.53455,1.5346,1.53435,1.53455,302700000.0
2009-08-11 06:55:00,1.5344,1.53445,1.53425,1.5343,782400000.0
2009-08-11 07:00:00,1.5343,1.53445,1.53425,1.53445,295100000.0
2009-08-11 07:05:00,1.5344,1.5345,1.5338,1.53435,448100000.0
2009-08-11 07:10:00,1.5343,1.53435,1.53394,1.53435,296300000.0
2009-08-11 07:15:00,1.5343,1.5344,1.53425,1.53435,402300000.0
2009-08-11 07:20:00,1.53435,1.5345,1.53425,1.5344,551100002.0
2009-08-11 07:25:00,1.53445,1.53465,1.5343,1.5344,351100000.0
2009-08-11 07:30:00,1.5344,1.5344,1.5343,1.5343,382000000.0
2009-08-11 07:35:00,1.53435,1.5345,1.53425,1.53435,437700000.0
2009-08-11 07:40:00,1.53435,1.5348,1.5343,1.53475,591700000.0
2009-08-11 07:45:00,1.53475,1.53475,1.53435,1.5345,438100000.0
2009-08-11 07:50:00,1.5345,1.53485,1.5344,1.5346,674600000.0
2009-08-11 07:55:00,1.5346,1.53465,1.5344,1.5345,516200000.0
2009-08-11 08:00:00,1.5345,1.53485,1.53415,1.53455,1091800002.0
2009-08-11 08:05:00,1.53455,1.5348,1.5345,1.5346,1532699998.0
2009-08-11 08:10:00,1.5346,1.53485,1.5345,1.5346,1520400002.0
2009-08-11 08:15:00,1.5346,1.5348,1.53425,1.53455,3200100005.0
2009-08-11 08:20:00,1.53455,1.53475,1.5342,1.53445,1323600000.0
2009-08-11 08:25:00,1.53445,1.53465,1.534,1.5341,1487300000.0
2009-08-11 08:30:00,1.5341,1.53465,1.5341,1.53455,1066900000.0
2009-08-11 08:35:00,1.53455,1.5346,1.53425,1.53435,1091500000.0
2009-08-11 08:40:00,1.53435,1.53455,1.53435,1.53445,1475749994.0
2009-08-11 08:45:00,1.53445,1.53455,1.53415,1.5343,609110000.0
2009-08-11 08:50:00,1.5342,1.5344,1.5341,1.53415,1012900000.0
2009-08-11 08:55:00,1.5342,1.53445,1.53405,1.5341,3359100003.0
2009-08-11 09:00:00,1.5341,1.53435,1.5337,1.53425,2940600002.0
2009-08-11 09:05:00,1.53425,1.5343,1.5338,1.53405,1496100001.0
2009-08-11 09:10:00,1.5341,1.53415,1.53375,1.53415,1079399999.0
2009-08-11 09:15:00,1.5342,1.5343,1.534,1.53415,1653100000.0
2009-08-11 09:20:00,1.5341,1.53445,1.53405,1.5343,1441900002.0
2009-08-11 09:25:00,1.53435,1.53455,1.5342,1.5343,2033800001.0
2009-08-11 09:30:00,1.5344,1.5345,1.534,1.534,1234200000.0
2009-08-11 09:35:00,1.534,1.5342,1.53395,1.5341,1993500000.0
2009-08-11 09:40:00,1.5341,1.53445,1.53405,1.53445,1053600000.0
2009-08-11 09:45:00,1.5345,1.5345,1.5341,1.5342,1457399998.0
2009-08-11 09:50:00,1.53415,1.53425,1.53385,1.53385,1783100000.0
2009-08-11 09:55:00,1.53385,1.534,1.5335,1.534,1141100000.0
2009-08-11 10:00:00,1.53395,1.5344,1.5339,1.53425,1556500003.0
2009-08-11 10:05:00,1.5342,1.5345,1.5342,1.53435,1301300001.0
2009-08-11 10:10:00,1.53435,1.53455,1.5342,1.53445,1495000001.0
2009-08-11 10:15:00,1.5345,1.53465,1.5343,1.5343,1720700001.0
2009-08-11 10:20:00,1.5343,1.53455,1.53425,1.53435,1577999994.0
2009-08-11 10:25:00,1.5344,1.5347,1.53425,1.53445,3217199999.0
2009-08-11 10:30:00,1.5345,1.5346,1.5343,1.53445,2407400007.0
2009-08-11 10:35:00,1.53445,1.53455,1.53435,1.53455,1887499995.0
2009-08-11 10:40:00,1.53445,1.5347,1.5344,1.53455,1697299997.0
2009-08-11 10:45:00,1.53455,1.5346,1.5344,1.5344,1787099992.0
2009-08-11 10:50:00,1.53445,1.5346,1.53435,1.53445,1359900003.0
2009-08-11 10:55:00,1.53423,1.5346,1.53394,1.53445,2423400002.0
2009-08-11 11:00:00,1.5345,1.5345,1.5343,1.5344,2965799998.0
2009-08-11 11:05:00,1.5344,1.53455,1.5341,1.5345,1244400000.0
2009-08-11 11:10:00,1.53455,1.53465,1.5344,1.5346,858500000.0
2009-08-11 11:15:00,1.53455,1.5346,1.5344,1.53455,1151899997.0
2009-08-11 11:20:00,1.53455,1.5346,1.53415,1.53425,971400000.0
2009-08-11 11:25:00,1.53425,1.5344,1.5341,1.53415,1107900000.0
2009-08-11 11:30:00,1.5341,1.53445,1.5341,1.5341,957300000.0
2009-08-11 11:35:00,1.53415,1.5342,1.5339,1.53405,1083800000.0
2009-08-11 11:40:00,1.53405,1.5344,1.5339,1.5343,1063699998.0
2009-08-11 11:45:00,1.53435,1.5346,1.5343,1.5344,1736800003.0
2009-08-11 11:50:00,1.5344,1.5345,1.5342,1.53435,4201900005.0
2009-08-11 11:55:00,1.53435,1.53435,1.5337,1.5338,2469099996.0
2009-08-11 12:00:00,1.53385,1.53395,1.5336,1.53395,1516200003.0
2009-08-11 12:05:00,1.53395,1.534,1.5336,1.5337,1552200000.0
2009-08-11 12:10:00,1.5337,1.5339,1.53355,1.5336,2752300004.0
2009-08-11 12:15:00,1.5336,1.5339,1.5334,1.5335,3437599998.0
2009-08-11 12:20:00,1.53345,1.5336,1.53325,1.53325,2138300009.0
2009-08-11 12:25:00,1.53325,1.53365,1.53325,1.53345,1602999998.0
2009-08-11 12:30:00,1.53345,1.5337,1.53325,1.53325,949200000.0
2009-08-11 12:35:00,1.5333,1.53345,1.533,1.533,1227600000.0
2009-08-11 12:40:00,1.533,1.53305,1.5325,1.53285,1769400001.0
2009-08-11 12:45:00,1.5329,1.53305,1.53175,1.53235,1626599999.0
2009-08-11 12:50:00,1.53235,1.53255,1.5322,1.5323,1244100000.0
2009-08-11 12:55:00,1.5323,1.5328,1.53225,1.5328,2261999994.0
2009-08-11 13:00:00,1.53275,1.5329,1.53265,1.53265,2989700001.0
2009-08-11 13:05:00,1.5327,1.53285,1.5325,1.5325,2479699996.0
2009-08-11 13:10:00,1.5325,1.53275,1.53235,1.5327,2480400004.0
2009-08-11 13:15:00,1.5328,1.5328,1.531,1.53165,2268400000.0
2009-08-11 13:20:00,1.5316,1.5317,1.53145,1.53155,1393600000.0
2009-08-11 13:25:00,1.53155,1.53165,1.53055,1.53065,2206900001.0
2009-08-11 13:30:00,1.53065,1.5307,1.5303,1.5305,1647600005.0
2009-08-11 13:35:00,1.5305,1.53085,1.53045,1.53075,1430500000.0
2009-08-11 13:40:00,1.53075,1.53075,1.53005,1.53015,1676299999.0
2009-08-11 13:45:00,1.5301,1.53025,1.5299,1.53025,2611000006.0
2009-08-11 13:50:00,1.53025,1.5303,1.52955,1.52975,1691599999.0
2009-08-11 13:55:00,1.52975,1.5302,1.52965,1.52995,1359200000.0
2009-08-11 14:00:00,1.52995,1.5301,1.5298,1.5301,984400000.0
2009-08-11 14:05:00,1.5301,1.5303,1.5299,1.53015,1735799999.0
2009-08-11 14:10:00,1.5301,1.5304,1.5299,1.53,1937299999.0
2009-08-11 14:15:00,1.53005,1.53045,1.53,1.5304,2814000000.0
2009-08-11 14:20:00,1.5304,1.5304,1.52955,1.5299,1986799999.0
2009-08-11 14:25:00,1.5299,1.5301,1.5297,1.5301,1853200000.0
2009-08-11 14:30:00,1.53015,1.5302,1.52985,1.5299,1964100000.0
2009-08-11 14:35:00,1.52995,1.5301,1.52985,1.53,1728700000.0
2009-08-11 14:40:00,1.53,1.5306,1.53,1.53055,1880500000.0
2009-08-11 14:45:00,1.53055,1.5309,1.5304,1.53075,5108700017.0
2009-08-11 14:50:00,1.5308,1.53145,1.53065,1.5314,2612299999.0
2009-08-11 14:55:00,1.5314,1.53145,1.5312,1.5312,4223499997.0
2009-08-11 15:00:00,1.53105,1.5313,1.53105,1.53125,3392100005.0
2009-08-11 15:05:00,1.5312,1.5317,1.5311,1.5315,3186100003.0
2009-08-11 15:10:00,1.53155,1.5316,1.5311,1.5311,3230899999.0
2009-08-11 15:15:00,1.5311,1.53135,1.53095,1.531,1434000000.0
2009-08-11 15:20:00,1.531,1.53115,1.53095,1.531,1800200000.0
2009-08-11 15:25:00,1.531,1.53105,1.5306,1.5307,1757900001.0
2009-08-11 15:30:00,1.5307,1.5309,1.53065,1.53075,2305999998.0
2009-08-11 15:35:00,1.53075,1.5309,1.53055,1.53065,1982499999.0
2009-08-11 15:40:00,1.5306,1.5308,1.5302,1.53035,2497200001.0
2009-08-11 15:45:00,1.53035,1.53075,1.5299,1.5301,3099400000.0
2009-08-11 15:50:00,1.5301,1.53025,1.53,1.53005,2756700000.0
2009-08-11 15:55:00,1.5301,1.5303,1.52995,1.53025,2180700000.0
2009-08-11 16:00:00,1.5301,1.5303,1.5295,1.5295,3189899999.0
2009-08-11 16:05:00,1.52955,1.52995,1.5292,1.5293,3556700008.0
2009-08-11 16:10:00,1.52925,1.5294,1.5289,1.52915,2500200007.0
2009-08-11 16:15:00,1.5292,1.5292,1.5288,1.52895,3168000001.0
2009-08-11 16:20:00,1.52895,1.52925,1.52875,1.529,1412099997.0
2009-08-11 16:25:00,1.529,1.5291,1.5284,1.52845,1620600000.0
2009-08-11 16:30:00,1.5285,1.52875,1.5282,1.5286,1464900001.0
2009-08-11 16:35:00,1.5286,1.52915,1.5286,1.52915,2693199999.0
2009-08-11 16:40:00,1.52915,1.5298,1.5291,1.5297,3291699998.0
2009-08-11 16:45:00,1.5297,1.53005,1.5296,1.5297,1942599999.0
2009-08-11 16:50:00,1.5297,1.5303,1.5296,1.5301,1710900000.0
2009-08-11 16:55:00,1.5302,1.5302,1.52935,1.5294,2365100000.0
2009-08-11 17:00:00,1.5294,1.52975,1.52925,1.5296,1399800000.0
2009-08-11 17:05:00,1.5296,1.52975,1.52935,1.52955,1794400001.0
2009-08-11 17:10:00,1.52955,1.5296,1.5291,1.52935,1497600000.0
2009-08-11 17:15:00,1.52935,1.5297,1.5292,1.5297,1366300000.0
2009-08-11 17:20:00,1.5297,1.5301,1.52965,1.52995,913400000.0
2009-08-11 17:25:00,1.52995,1.5309,1.52985,1.5303,1718100003.0
2009-08-11 17:30:00,1.5303,1.53065,1.5303,1.53055,1582700000.0
2009-08-11 17:35:00,1.5305,1.53065,1.53005,1.5301,2611499998.0
2009-08-11 17:40:00,1.53015,1.53035,1.53,1.53025,1355900000.0
2009-08-11 17:45:00,1.53025,1.5305,1.53,1.53045,1713700000.0
2009-08-11 17:50:00,1.53045,1.53045,1.53,1.53025,1336500000.0
2009-08-11 17:55:00,1.5303,1.5307,1.53015,1.5306,1179700000.0
2009-08-11 18:00:00,1.53065,1.53075,1.5303,1.53035,577600000.0
2009-08-11 18:05:00,1.53035,1.5305,1.5297,1.52975,720799999.0
2009-08-11 18:10:00,1.5298,1.53,1.52965,1.5297,643000000.0
2009-08-11 18:15:00,1.5297,1.53,1.52945,1.52955,830600000.0
2009-08-11 18:20:00,1.5295,1.53035,1.52945,1.53015,1090700000.0
2009-08-11 18:25:00,1.5302,1.53025,1.52975,1.52985,821600000.0
2009-08-11 18:30:00,1.52985,1.5301,1.5297,1.53,631000000.0
2009-08-11 18:35:00,1.53,1.53075,1.52985,1.5305,1474300004.0
2009-08-11 18:40:00,1.5305,1.53075,1.53045,1.53075,740200000.0
2009-08-11 18:45:00,1.53075,1.5309,1.5305,1.5306,1032399999.0
2009-08-11 18:50:00,1.5306,1.5308,1.5304,1.5307,779800000.0
2009-08-11 18:55:00,1.5307,1.5308,1.5306,1.5307,945300000.0
2009-08-11 19:00:00,1.5307,1.5307,1.5301,1.53045,1021300000.0
2009-08-11 19:05:00,1.53045,1.5308,1.53025,1.53065,669700000.0
2009-08-11 19:10:00,1.5302,1.53075,1.5302,1.53035,791999998.0
2009-08-11 19:15:00,1.5303,1.53055,1.5302,1.5303,637600000.0
2009-08-11 19:20:00,1.5303,1.5307,1.53025,1.53035,965300000.0
2009-08-11 19:25:00,1.53035,1.53085,1.53035,1.53065,762500000.0
2009-08-11 19:30:00,1.53065,1.5307,1.5304,1.5305,1332399999.0
2009-08-11 19:35:00,1.5305,1.5305,1.5301,1.5302,405600000.0
2009-08-11 19:40:00,1.5302,1.5304,1.5302,1.5302,396500000.0
2009-08-11 19:45:00,1.5302,1.53075,1.5302,1.5306,740300000.0
2009-08-11 19:50:00,1.5307,1.5308,1.53055,1.53065,1113399999.0
2009-08-11 19:55:00,1.5307,1.53085,1.5305,1.5306,2348300002.0
2009-08-11 20:00:00,1.5305,1.5307,1.5299,1.5302,1184600000.0
2009-08-11 20:05:00,1.5302,1.53055,1.5301,1.53035,1688399999.0
2009-08-11 20:10:00,1.53035,1.5304,1.5302,1.5303,876399999.0
2009-08-11 20:15:00,1.5303,1.53045,1.53025,1.5304,721800005.0
2009-08-11 20:20:00,1.53045,1.53045,1.5301,1.5301,883000000.0
2009-08-11 20:25:00,1.5301,1.5302,1.53,1.5301,531600000.0
2009-08-11 20:30:00,1.53005,1.53025,1.53,1.5301,958900000.0
2009-08-11 20:35:00,1.5301,1.53055,1.5301,1.53035,1387900000.0
2009-08-11 20:40:00,1.53035,1.5306,1.5302,1.5304,1111700000.0
2009-08-11 20:45:00,1.53035,1.5306,1.5301,1.5303,886000000.0
2009-08-11 20:50:00,1.5303,1.5305,1.53015,1.5304,901500000.0
2009-08-11 20:55:00,1.53035,1.53055,1.53025,1.53045,663800000.0
2009-08-11 21:00:00,1.5305,1.5306,1.5304,1.53045,2590799993.0
2009-08-11 21:05:00,1.53045,1.5306,1.5304,1.5305,2837599999.0
2009-08-11 21:10:00,1.53045,1.53075,1.53045,1.5306,2508900001.0
2009-08-11 21:15:00,1.5306,1.53075,1.53055,1.53065,536800000.0
2009-08-11 21:20:00,1.53065,1.5309,1.53055,1.5308,770100001.0
2009-08-11 21:25:00,1.5308,1.53095,1.53055,1.5308,812100002.0
2009-08-11 21:30:00,1.5308,1.53095,1.5306,1.5307,522300000.0
2009-08-11 21:35:00,1.5307,1.53105,1.53065,1.5309,879599999.0
2009-08-11 21:40:00,1.53095,1.53095,1.53075,1.5308,284499998.0
2009-08-11 21:45:00,1.5308,1.531,1.53065,1.53095,327900000.0
2009-08-11 21:50:00,1.53095,1.5311,1.53065,1.5308,303000000.0
2009-08-11 21:55:00,1.5308,1.531,1.5308,1.5309,302400000.0
2009-08-11 22:00:00,1.5309,1.53095,1.5307,1.5308,614699999.0
2009-08-11 22:05:00,1.5308,1.5309,1.5304,1.5305,801440000.0
2009-08-11 22:10:00,1.53055,1.53075,1.53045,1.5307,437300000.0
2009-08-11 22:15:00,1.53075,1.53075,1.5303,1.53055,291420001.0
2009-08-11 22:20:00,1.53055,1.5307,1.53045,1.53055,365400000.0
2009-08-11 22:25:00,1.53055,1.53085,1.53045,1.5305,551099999.0
2009-08-11 22:30:00,1.5305,1.53055,1.52998,1.5305,334400000.0
2009-08-11 22:35:00,1.5306,1.53065,1.5305,1.53065,275000000.0
2009-08-11 22:40:00,1.5306,1.5308,1.5304,1.5305,297700000.0
2009-08-11 22:45:00,1.5305,1.53075,1.5303,1.5306,776760000.0
2009-08-11 22:50:00,1.53055,1.5309,1.53035,1.5307,491400001.0
2009-08-11 22:55:00,1.5308,1.5308,1.53035,1.53055,220700000.0
2009-08-11 23:00:00,1.53055,1.5306,1.5303,1.53055,89900000.0
2009-08-11 23:05:00,1.5306,1.53065,1.53025,1.53035,126660000.0
2009-08-11 23:10:00,1.53035,1.5308,1.53025,1.5306,311120000.0
2009-08-11 23:15:00,1.5306,1.5308,1.53035,1.5307,253399999.0
2009-08-11 23:20:00,1.53075,1.53075,1.53045,1.5305,110400000.0
2009-08-11 23:25:00,1.5305,1.5305,1.5304,1.53045,99200000.0
2009-08-11 23:30:00,1.53045,1.53075,1.5304,1.5306,190600000.0
2009-08-11 23:35:00,1.5306,1.5306,1.53045,1.5305,138400000.0
2009-08-11 23:40:00,1.5305,1.5308,1.5304,1.53055,314100000.0
2009-08-11 23:45:00,1.5306,1.53075,1.53045,1.53055,130500000.0
2009-08-11 23:50:00,1.53031,1.53058,1.53031,1.53055,345300000.0
2009-08-11 23:55:00,1.53055,1.53065,1.53006,1.53055,440400000.0
2009-08-12 00:00:00,1.5306,1.5308,1.53035,1.53055,633600000.0
2009-08-12 00:05:00,1.53055,1.5307,1.5303,1.5305,682300000.0
2009-08-12 00:10:00,1.5305,1.53075,1.53045,1.53065,174800000.0
2009-08-12 00:15:00,1.53055,1.53085,1.53035,1.5306,474600000.0
2009-08-12 00:20:00,1.5306,1.53065,1.53045,1.5306,347000000.0
2009-08-12 00:25:00,1.53065,1.5308,1.5306,1.5308,323900000.0
2009-08-12 00:30:00,1.5308,1.53085,1.53012,1.53065,190400001.0
2009-08-12 00:35:00,1.53065,1.53075,1.5306,1.5307,195000000.0
2009-08-12 00:40:00,1.5307,1.53075,1.5306,1.5306,114099999.0
2009-08-12 00:45:00,1.5306,1.5308,1.52974,1.53065,177000000.0
2009-08-12 00:50:00,1.53065,1.5307,1.5306,1.5307,97300000.0
2009-08-12 00:55:00,1.5308,1.5309,1.5306,1.5309,127999999.0
2009-08-12 01:00:00,1.53095,1.531,1.5306,1.53075,652200002.0
2009-08-12 01:05:00,1.53075,1.5308,1.5306,1.5306,196400000.0
2009-08-12 01:10:00,1.5306,1.53065,1.5302,1.53065,63800000.0
2009-08-12 01:15:00,1.53065,1.5307,1.53065,1.53065,58600000.0
2009-08-12 01:20:00,1.53065,1.53075,1.53065,1.53065,116100000.0
2009-08-12 01:25:00,1.53065,1.5307,1.53065,1.53065,73600000.0
2009-08-12 01:30:00,1.53065,1.5307,1.53045,1.5306,65200000.0
2009-08-12 01:35:00,1.5306,1.5306,1.5305,1.5306,28500000.0
2009-08-12 01:40:00,1.5306,1.5307,1.5306,1.5306,14300000.0
2009-08-12 01:45:00,1.5306,1.5306,1.5305,1.5306,237000000.0
2009-08-12 01:50:00,1.5306,1.53065,1.53035,1.53045,325800000.0
2009-08-12 01:55:00,1.53045,1.5309,1.5304,1.53075,560000001.0
2009-08-12 02:00:00,1.5308,1.53095,1.53065,1.5308,468800000.0
2009-08-12 02:05:00,1.53075,1.53095,1.53065,1.5308,336200000.0
2009-08-12 02:10:00,1.5308,1.53085,1.5307,1.5308,88200000.0
2009-08-12 02:15:00,1.5309,1.5309,1.5307,1.5308,111100000.0
2009-08-12 02:20:00,1.5308,1.5309,1.5307,1.53085,105800000.0
2009-08-12 02:25:00,1.53085,1.531,1.53065,1.5307,1025600012.0
2009-08-12 02:30:00,1.5307,1.5309,1.53065,1.53085,382500000.0
2009-08-12 02:35:00,1.53085,1.53105,1.53075,1.5308,363200000.0
2009-08-12 02:40:00,1.53075,1.53105,1.5307,1.5308,284700000.0
2009-08-12 02:45:00,1.53075,1.53095,1.53075,1.53095,138500000.0
2009-08-12 02:50:00,1.53095,1.53105,1.5308,1.53085,546000000.0
2009-08-12 02:55:00,1.5309,1.53115,1.53085,1.53105,511000000.0
2009-08-12 03:00:00,1.5311,1.53125,1.53105,1.53105,428500000.0
2009-08-12 03:05:00,1.53105,1.5312,1.53065,1.5307,151100000.0
2009-08-12 03:10:00,1.5307,1.5309,1.53065,1.53075,332240000.0
2009-08-12 03:15:00,1.5308,1.5308,1.53065,1.53065,197860000.0
2009-08-12 03:20:00,1.53065,1.53065,1.53065,1.53065,20670000.0
2009-08-12 03:25:00,1.53065,1.53075,1.53065,1.53065,196580000.0
2009-08-12 03:30:00,1.53065,1.5308,1.53065,1.5308,179120000.0
2009-08-12 03:35:00,1.5308,1.5308,1.5307,1.5308,393200000.0
2009-08-12 03:40:00,1.5308,1.53085,1.53075,1.53075,273200000.0
2009-08-12 03:45:00,1.53075,1.5308,1.5307,1.5307,296500000.0
2009-08-12 03:50:00,1.53075,1.5308,1.5307,1.5307,593900000.0
2009-08-12 03:55:00,1.5307,1.53075,1.5307,1.53075,158700000.0
2009-08-12 04:00:00,1.53075,1.5308,1.53075,1.53075,140200000.0
2009-08-12 04:05:00,1.53075,1.5308,1.53065,1.5307,854480000.0
2009-08-12 04:10:00,1.53075,1.5308,1.5307,1.5308,706000000.0
2009-08-12 04:15:00,1.53075,1.53085,1.53065,1.53065,610320000.0
2009-08-12 04:20:00,1.53065,1.53075,1.53065,1.53065,158980000.0
2009-08-12 04:25:00,1.53065,1.5308,1.53065,1.53065,346380000.0
2009-08-12 04:30:00,1.5307,1.5308,1.53065,1.53065,501820000.0
2009-08-12 04:35:00,1.53065,1.5308,1.53065,1.53065,233500000.0
2009-08-12 04:40:00,1.53065,1.53085,1.53065,1.53075,699020000.0
2009-08-12 04:45:00,1.5308,1.53085,1.53065,1.53065,264260000.0
2009-08-12 04:50:00,1.53065,1.5309,1.53065,1.5307,444420000.0
2009-08-12 04:55:00,1.5307,1.5308,1.53065,1.53065,215870000.0
2009-08-12 05:00:00,1.53065,1.5308,1.53065,1.53065,257420000.0
2009-08-12 05:05:00,1.53065,1.53075,1.53065,1.53065,100540000.0
2009-08-12 05:10:00,1.53065,1.5307,1.53065,1.53065,76280000.0
2009-08-12 05:15:00,1.53065,1.53075,1.53055,1.5307,95940000.0
2009-08-12 05:20:00,1.5307,1.5308,1.5306,1.53075,102080000.0
2009-08-12 05:25:00,1.5307,1.53085,1.5306,1.5307,151300000.0
2009-08-12 05:30:00,1.5307,1.53075,1.5306,1.5307,83620000.0
2009-08-12 05:35:00,1.53065,1.5308,1.5306,1.5306,213170000.0
2009-08-12 05:40:00,1.53065,1.5307,1.5306,1.5307,153920000.0
2009-08-12 05:45:00,1.53065,1.5308,1.5306,1.5307,444980000.0
2009-08-12 05:50:00,1.53085,1.53085,1.5306,1.5306,214580000.0
2009-08-12 05:55:00,1.5306,1.5306,1.53045,1.53045,300900000.0
2009-08-12 06:00:00,1.53045,1.5307,1.53045,1.53055,336409999.0
2009-08-12 06:05:00,1.53055,1.5308,1.53045,1.5305,1239199993.0
2009-08-12 06:10:00,1.5305,1.53055,1.53045,1.5305,443729998.0
2009-08-12 06:15:00,1.5305,1.5307,1.53045,1.5306,741119998.0
2009-08-12 06:20:00,1.5306,1.53065,1.5305,1.5305,47100000.0
2009-08-12 06:25:00,1.5305,1.5306,1.53045,1.5305,86150000.0
2009-08-12 06:30:00,1.5305,1.5307,1.53045,1.5306,169510000.0
2009-08-12 06:35:00,1.53055,1.53065,1.53045,1.53055,219870000.0
2009-08-12 06:40:00,1.5306,1.53065,1.53045,1.53055,985480004.0
2009-08-12 06:45:00,1.53055,1.53075,1.53045,1.5306,711240000.0
2009-08-12 06:50:00,1.5306,1.5307,1.5301,1.5303,591900000.0
2009-08-12 06:55:00,1.53025,1.5303,1.53015,1.5302,252100000.0
2009-08-12 07:00:00,1.5302,1.53045,1.5302,1.5304,403100000.0
2009-08-12 07:05:00,1.5304,1.5306,1.5303,1.53055,438899999.0
2009-08-12 07:10:00,1.5306,1.53065,1.5304,1.53055,229800000.0
2009-08-12 07:15:00,1.53055,1.5306,1.5303,1.53035,636200000.0
2009-08-12 07:20:00,1.5304,1.53075,1.5303,1.53075,803900003.0
2009-08-12 07:25:00,1.5307,1.53075,1.5306,1.5307,544000001.0
2009-08-12 07:30:00,1.5307,1.5307,1.5305,1.5306,247800000.0
2009-08-12 07:35:00,1.5306,1.53075,1.5305,1.5306,380500000.0
2009-08-12 07:40:00,1.53055,1.53075,1.5304,1.53065,620599998.0
2009-08-12 07:45:00,1.53065,1.53085,1.5306,1.53085,427200000.0
2009-08-12 07:50:00,1.5307,1.53085,1.53015,1.53035,693000000.0
2009-08-12 07:55:00,1.53035,1.5304,1.52995,1.53005,985899998.0
2009-08-12 08:00:00,1.53005,1.53055,1.52985,1.53045,1333400000.0
2009-08-12 08:05:00,1.5305,1.5306,1.5299,1.52995,1911400000.0
2009-08-12 08:10:00,1.53,1.53015,1.52985,1.52995,2203400000.0
2009-08-12 08:15:00,1.52995,1.53005,1.5296,1.52965,1345999999.0
2009-08-12 08:20:00,1.5296,1.5299,1.5296,1.52965,1780900000.0
2009-08-12 08:25:00,1.52965,1.52975,1.52945,1.52955,1882700000.0
2009-08-12 08:30:00,1.52955,1.52975,1.5294,1.5294,1314099998.0
2009-08-12 08:35:00,1.5294,1.5295,1.5292,1.5293,1187500006.0
2009-08-12 08:40:00,1.5293,1.5293,1.528,1.52815,2093599998.0
2009-08-12 08:45:00,1.5281,1.5284,1.52785,1.5282,2324200000.0
2009-08-12 08:50:00,1.5283,1.5284,1.5275,1.5277,1870999999.0
2009-08-12 08:55:00,1.5277,1.52865,1.52765,1.5281,2139699999.0
2009-08-12 09:00:00,1.5281,1.5286,1.5279,1.5285,1747000000.0
2009-08-12 09:05:00,1.5285,1.52865,1.52835,1.5284,2477199999.0
2009-08-12 09:10:00,1.5284,1.5285,1.52765,1.52785,2426900000.0
2009-08-12 09:15:00,1.52785,1.5281,1.52765,1.52795,2306700000.0
2009-08-12 09:20:00,1.52795,1.52815,1.5278,1.5281,1709700000.0
2009-08-12 09:25:00,1.5281,1.5282,1.52785,1.5281,1891500000.0
2009-08-12 09:30:00,1.5281,1.5286,1.52805,1.5284,2169899997.0
2009-08-12 09:35:00,1.5284,1.5286,1.52825,1.5283,2549300000.0
2009-08-12 09:40:00,1.5283,1.5283,1.5278,1.52795,2161300000.0
2009-08-12 09:45:00,1.52795,1.52855,1.5278,1.52825,2681300001.0
2009-08-12 09:50:00,1.5284,1.52895,1.52815,1.52865,2808999998.0
2009-08-12 09:55:00,1.52865,1.5287,1.52805,1.52825,1991200000.0
2009-08-12 10:00:00,1.52825,1.5283,1.528,1.52805,2282300000.0
2009-08-12 10:05:00,1.528,1.52825,1.52785,1.52785,1983400000.0
2009-08-12 10:10:00,1.52785,1.5286,1.52785,1.5281,2416500000.0
2009-08-12 10:15:00,1.5281,1.5286,1.52785,1.52835,1901499999.0
2009-08-12 10:20:00,1.52835,1.52845,1.52775,1.52785,1585000000.0
2009-08-12 10:25:00,1.52785,1.528,1.52765,1.52795,1608100000.0
2009-08-12 10:30:00,1.5279,1.52815,1.5279,1.52795,1424300000.0
2009-08-12 10:35:00,1.52795,1.5281,1.5271,1.52745,1807200000.0
2009-08-12 10:40:00,1.5275,1.52795,1.52715,1.52715,1997800001.0
2009-08-12 10:45:00,1.52705,1.5273,1.5269,1.52715,2573000002.0
2009-08-12 10:50:00,1.52715,1.5282,1.52715,1.5281,2132700000.0
2009-08-12 10:55:00,1.5281,1.52825,1.5279,1.528,1932299999.0
2009-08-12 11:00:00,1.528,1.528,1.5269,1.5271,1642800001.0
2009-08-12 11:05:00,1.5271,1.5274,1.5268,1.5269,1801300000.0
2009-08-12 11:10:00,1.5269,1.52705,1.52665,1.5267,1504300000.0
2009-08-12 11:15:00,1.52665,1.5272,1.52665,1.52715,1621600000.0
2009-08-12 11:20:00,1.52715,1.52725,1.52705,1.52715,1693500001.0
2009-08-12 11:25:00,1.52715,1.52745,1.5271,1.5273,2760300000.0
2009-08-12 11:30:00,1.52735,1.5275,1.5271,1.5275,1875500000.0
2009-08-12 11:35:00,1.5275,1.5275,1.52715,1.5274,1123800000.0
2009-08-12 11:40:00,1.5274,1.52755,1.52725,1.5275,1564500000.0
2009-08-12 11:45:00,1.5275,1.5277,1.5273,1.5276,1600000000.0
2009-08-12 11:50:00,1.52765,1.528,1.5276,1.52775,3291799999.0
2009-08-12 11:55:00,1.52775,1.52795,1.52765,1.5278,3739200005.0
2009-08-12 12:00:00,1.5278,1.52795,1.52765,1.52765,3607499999.0
2009-08-12 12:05:00,1.52765,1.52815,1.5276,1.52805,3302500007.0
2009-08-12 12:10:00,1.52805,1.5285,1.52805,1.52815,3908500002.0
2009-08-12 12:15:00,1.52815,1.5285,1.5281,1.52825,3043599989.0
2009-08-12 12:20:00,1.5283,1.5284,1.528,1.52805,2812800002.0
2009-08-12 12:25:00,1.52805,1.52805,1.52755,1.528,1277599999.0
2009-08-12 12:30:00,1.528,1.52845,1.52785,1.52795,2819499998.0
2009-08-12 12:35:00,1.52795,1.5281,1.5274,1.52785,1647600000.0
2009-08-12 12:40:00,1.52785,1.52805,1.52765,1.52795,1365599997.0
2009-08-12 12:45:00,1.52795,1.5281,1.5275,1.5276,1713499999.0
2009-08-12 12:50:00,1.5277,1.52775,1.52655,1.5266,941100000.0
2009-08-12 12:55:00,1.52655,1.52695,1.52655,1.5268,1845500000.0
2009-08-12 13:00:00,1.52685,1.5272,1.5268,1.527,1726600000.0
2009-08-12 13:05:00,1.527,1.52715,1.5268,1.52685,1979500000.0
2009-08-12 13:10:00,1.52685,1.5272,1.5267,1.52705,1991799998.0
2009-08-12 13:15:00,1.52705,1.52715,1.5269,1.52705,1752800000.0
2009-08-12 13:20:00,1.52705,1.5272,1.5269,1.5271,1799400000.0
2009-08-12 13:25:00,1.5271,1.5273,1.52695,1.5271,959199994.0
2009-08-12 13:30:00,1.52705,1.5271,1.52685,1.52685,868900000.0
2009-08-12 13:35:00,1.5269,1.5271,1.5268,1.5269,1275199999.0
2009-08-12 13:40:00,1.52685,1.5269,1.52675,1.5268,1311700000.0
2009-08-12 13:45:00,1.5268,1.5269,1.5267,1.5268,1472300000.0
2009-08-12 13:50:00,1.52675,1.52685,1.5267,1.5268,869400000.0
2009-08-12 13:55:00,1.5268,1.5282,1.5267,1.52815,2364899994.0
2009-08-12 14:00:00,1.52805,1.5282,1.5274,1.5276,2168100000.0
2009-08-12 14:05:00,1.5276,1.52785,1.52755,1.52755,1696600000.0
2009-08-12 14:10:00,1.5276,1.5281,1.5274,1.52765,2178400000.0
2009-08-12 14:15:00,1.52765,1.5279,1.5274,1.52745,1766500000.0
2009-08-12 14:20:00,1.5275,1.5276,1.5273,1.5275,2216700001.0
2009-08-12 14:25:00,1.52755,1.52765,1.52725,1.5274,1825400000.0
2009-08-12 14:30:00,1.5274,1.5275,1.5273,1.5275,1502800000.0
2009-08-12 14:35:00,1.52745,1.5277,1.5273,1.5274,1488500000.0
2009-08-12 14:40:00,1.5274,1.5278,1.5273,1.5277,1952999998.0
2009-08-12 14:45:00,1.52775,1.52775,1.52725,1.5276,1935400001.0
2009-08-12 14:50:00,1.5276,1.5277,1.5274,1.5275,1423700000.0
2009-08-12 14:55:00,1.52755,1.5277,1.5273,1.52745,1579600000.0
2009-08-12 15:00:00,1.52755,1.528,1.527,1.5271,1280600001.0
2009-08-12 15:05:00,1.5272,1.52765,1.52705,1.5274,1592100000.0
2009-08-12 15:10:00,1.5275,1.5275,1.5272,1.5273,1823800000.0
2009-08-12 15:15:00,1.5273,1.52735,1.52715,1.52715,1848099999.0
2009-08-12 15:20:00,1.5272,1.52735,1.5271,1.5271,1566200000.0
2009-08-12 15:25:00,1.5271,1.5273,1.5271,1.5272,1583700000.0
2009-08-12 15:30:00,1.52725,1.5273,1.5271,1.5271,2012800000.0
2009-08-12 15:35:00,1.5271,1.5274,1.52695,1.527,2535900000.0
2009-08-12 15:40:00,1.527,1.5273,1.527,1.5273,2512000000.0
2009-08-12 15:45:00,1.5273,1.5273,1.52695,1.527,1833600000.0
2009-08-12 15:50:00,1.527,1.5273,1.52695,1.5271,2077300000.0
2009-08-12 15:55:00,1.5271,1.5272,1.52695,1.52715,1819800001.0
2009-08-12 16:00:00,1.52715,1.5282,1.527,1.5278,2047799999.0
2009-08-12 16:05:00,1.52775,1.52855,1.52775,1.5285,2765100011.0
2009-08-12 16:10:00,1.52845,1.52915,1.52845,1.52905,2899499999.0
2009-08-12 16:15:00,1.529,1.5298,1.529,1.5293,3046500004.0
2009-08-12 16:20:00,1.52925,1.5296,1.52865,1.5292,2583199997.0
2009-08-12 16:25:00,1.52925,1.52935,1.52865,1.5288,3520300001.0
2009-08-12 16:30:00,1.5288,1.52885,1.52855,1.52865,1835900000.0
2009-08-12 16:35:00,1.5286,1.52905,1.52855,1.529,1656600000.0
2009-08-12 16:40:00,1.52905,1.52905,1.5282,1.5282,1296600000.0
2009-08-12 16:45:00,1.52825,1.52825,1.52785,1.5281,1474300000.0
2009-08-12 16:50:00,1.52805,1.52945,1.52805,1.52945,2395900003.0
2009-08-12 16:55:00,1.5294,1.53065,1.52925,1.5306,3162400006.0
2009-08-12 17:00:00,1.5306,1.53065,1.5296,1.5296,1550499998.0
2009-08-12 17:05:00,1.5296,1.52965,1.52925,1.52955,1284800000.0
2009-08-12 17:10:00,1.5296,1.5302,1.5296,1.53,1766700000.0
2009-08-12 17:15:00,1.53,1.5301,1.52985,1.52985,752000000.0
2009-08-12 17:20:00,1.5299,1.53005,1.5294,1.52955,1674300000.0
2009-08-12 17:25:00,1.52955,1.5296,1.52845,1.52925,1737400001.0
2009-08-12 17:30:00,1.5293,1.52965,1.5292,1.52945,1730199996.0
2009-08-12 17:35:00,1.52945,1.53005,1.52795,1.5285,1842000000.0
2009-08-12 17:40:00,1.5286,1.5287,1.5276,1.5278,2181100002.0
2009-08-12 17:45:00,1.5278,1.52815,1.5277,1.528,1757700000.0
2009-08-12 17:50:00,1.528,1.5286,1.5278,1.5285,1416399999.0
2009-08-12 17:55:00,1.5285,1.53025,1.5285,1.5301,2040000000.0
2009-08-12 18:00:00,1.5301,1.5303,1.52985,1.5302,1758300001.0
2009-08-12 18:05:00,1.53025,1.53025,1.52895,1.52925,1271199998.0
2009-08-12 18:10:00,1.52925,1.5294,1.5289,1.5292,1053300000.0
2009-08-12 18:15:00,1.5292,1.52925,1.5292,1.5292,1958400000.0
2009-08-12 18:20:00,1.5292,1.5293,1.5285,1.52885,1010599999.0
2009-08-12 18:25:00,1.52885,1.5292,1.5288,1.5289,623600000.0
2009-08-12 18:30:00,1.5289,1.529,1.52875,1.52885,674200000.0
2009-08-12 18:35:00,1.52885,1.52955,1.52875,1.5293,897700000.0
2009-08-12 18:40:00,1.5292,1.5293,1.52865,1.52875,755100000.0
2009-08-12 18:45:00,1.52875,1.5295,1.5285,1.5288,1381699999.0
2009-08-12 18:50:00,1.5288,1.52885,1.52845,1.5288,1069800000.0
2009-08-12 18:55:00,1.52885,1.52925,1.52885,1.5291,832300000.0
2009-08-12 19:00:00,1.5291,1.52935,1.52905,1.5292,1075100000.0
2009-08-12 19:05:00,1.5292,1.52925,1.52915,1.5292,861400000.0
2009-08-12 19:10:00,1.5292,1.5295,1.52915,1.52945,1159300006.0
2009-08-12 19:15:00,1.5295,1.5298,1.5293,1.52945,793700000.0
2009-08-12 19:20:00,1.52945,1.52975,1.52935,1.52965,680200000.0
2009-08-12 19:25:00,1.52965,1.52985,1.5293,1.52965,622600000.0
2009-08-12 19:30:00,1.52965,1.5299,1.5296,1.5297,1030300000.0
2009-08-12 19:35:00,1.52975,1.5299,1.5296,1.5298,605400000.0
2009-08-12 19:40:00,1.5298,1.53,1.52965,1.5297,571400000.0
2009-08-12 19:45:00,1.5297,1.53,1.52965,1.52975,730700000.0
2009-08-12 19:50:00,1.52975,1.5301,1.5297,1.5301,368500000.0
2009-08-12 19:55:00,1.53005,1.53015,1.5295,1.53,1047800000.0
2009-08-12 20:00:00,1.5299,1.53025,1.52985,1.53005,1007400000.0
2009-08-12 20:05:00,1.53005,1.5307,1.53005,1.53055,1601799997.0
2009-08-12 20:10:00,1.53055,1.53085,1.5302,1.53035,1199499999.0
2009-08-12 20:15:00,1.53055,1.531,1.5296,1.53035,899700000.0
2009-08-12 20:20:00,1.5302,1.5311,1.5298,1.53,1585000004.0
2009-08-12 20:25:00,1.53015,1.53045,1.52955,1.5299,1190060000.0
2009-08-12 20:30:00,1.5299,1.5301,1.52915,1.52995,2064160000.0
2009-08-12 20:35:00,1.52995,1.5302,1.5291,1.5295,1852400000.0
2009-08-12 20:40:00,1.5295,1.5297,1.529,1.52915,1518700000.0
2009-08-12 20:45:00,1.5291,1.52995,1.529,1.52995,1762499999.0
2009-08-12 20:50:00,1.5299,1.5302,1.5295,1.53015,2095199998.0
2009-08-12 20:55:00,1.53015,1.5309,1.5301,1.53055,2344499997.0
2009-08-12 21:00:00,1.53055,1.5306,1.53015,1.53025,2626400006.0
2009-08-12 21:05:00,1.53025,1.53055,1.53015,1.5302,1432000000.0
2009-08-12 21:10:00,1.5302,1.53025,1.5295,1.52965,591220000.0
2009-08-12 21:15:00,1.5296,1.53025,1.5296,1.53015,1097000000.0
2009-08-12 21:20:00,1.53015,1.53015,1.5295,1.52985,1421400000.0
2009-08-12 21:25:00,1.52985,1.52995,1.52965,1.5297,1049100000.0
2009-08-12 21:30:00,1.5297,1.5299,1.52955,1.5297,1089400000.0
2009-08-12 21:35:00,1.5297,1.5298,1.5296,1.5297,1120800000.0
2009-08-12 21:40:00,1.5297,1.5299,1.5294,1.5294,1018000000.0
2009-08-12 21:45:00,1.5294,1.5298,1.5292,1.52935,857300000.0
2009-08-12 21:50:00,1.52935,1.52975,1.5292,1.52955,916300000.0
2009-08-12 21:55:00,1.5295,1.53,1.5295,1.5296,884500000.0
2009-08-12 22:00:00,1.5295,1.52975,1.52905,1.5292,527020000.0
2009-08-12 22:05:00,1.5292,1.52975,1.529,1.52975,1636999997.0
2009-08-12 22:10:00,1.52965,1.5299,1.52935,1.5299,2144100002.0
2009-08-12 22:15:00,1.5299,1.52995,1.52955,1.52955,3097499990.0
2009-08-12 22:20:00,1.5299,1.5299,1.52975,1.5298,3577900001.0
2009-08-12 22:25:00,1.5298,1.52985,1.5294,1.5295,1509899991.0
2009-08-12 22:30:00,1.5295,1.5298,1.52935,1.52965,1433100000.0
2009-08-12 22:35:00,1.52965,1.5298,1.5292,1.5292,670590000.0
2009-08-12 22:40:00,1.52925,1.5298,1.5292,1.52975,629500000.0
2009-08-12 22:45:00,1.5298,1.5299,1.52925,1.52935,441200000.0
2009-08-12 22:50:00,1.52935,1.5295,1.52935,1.52945,185400000.0
2009-08-12 22:55:00,1.52935,1.5297,1.52897,1.5295,218500000.0
2009-08-12 23:00:00,1.52935,1.5305,1.52935,1.52955,724750000.0
2009-08-12 23:05:00,1.52955,1.53005,1.52925,1.5295,293490000.0
2009-08-12 23:10:00,1.5295,1.5296,1.52935,1.52935,58700000.0
2009-08-12 23:15:00,1.52935,1.5295,1.52935,1.5294,73800000.0
2009-08-12 23:20:00,1.5294,1.52965,1.5294,1.5295,168500000.0
2009-08-12 23:25:00,1.5295,1.52955,1.52935,1.52935,88800000.0
2009-08-12 23:30:00,1.52935,1.52935,1.52879,1.529,36000000.0
2009-08-12 23:35:00,1.5294,1.5299,1.52935,1.5296,232100000.0
2009-08-12 23:40:00,1.5296,1.52975,1.5294,1.5294,241900000.0
2009-08-12 23:45:00,1.5294,1.5294,1.5294,1.5294,42900000.0
2009-08-12 23:50:00,1.5294,1.5294,1.5291,1.5292,470810000.0
2009-08-12 23:55:00,1.5292,1.5293,1.5291,1.5293,423400000.0
2009-08-13 00:00:00,1.5293,1.5293,1.5293,1.5293,68100000.0
2009-08-13 00:05:00,1.52935,1.52935,1.5293,1.5293,83700000.0
2009-08-13 00:10:00,1.5293,1.5293,1.52886,1.5292,161970000.0
2009-08-13 00:15:00,1.5292,1.5292,1.5292,1.5292,3339500000.0
2009-08-13 00:20:00,1.5292,1.5292,1.5292,1.5292,2825760000.0
2009-08-13 00:25:00,1.5292,1.5293,1.5292,1.5293,1025330000.0
2009-08-13 00:30:00,1.5293,1.52975,1.52895,1.5293,1328780000.0
2009-08-13 00:35:00,1.5293,1.5294,1.52925,1.5294,68800000.0
2009-08-13 00:40:00,1.5294,1.52945,1.5293,1.5293,75000000.0
2009-08-13 00:45:00,1.5293,1.52955,1.52925,1.52935,86600000.0
2009-08-13 00:50:00,1.52935,1.52965,1.5292,1.5296,717700000.0
2009-08-13 00:55:00,1.5296,1.52985,1.52915,1.52935,485300000.0
2009-08-13 01:00:00,1.52935,1.52935,1.52915,1.52915,157100000.0
2009-08-13 01:05:00,1.52915,1.5292,1.52895,1.52905,121700000.0
2009-08-13 01:10:00,1.5291,1.5294,1.5291,1.52935,1322499998.0
2009-08-13 01:15:00,1.52935,1.5298,1.52925,1.52955,984500003.0
2009-08-13 01:20:00,1.5295,1.52955,1.5294,1.5295,217900000.0
2009-08-13 01:25:00,1.52945,1.5295,1.52935,1.52945,186900000.0
2009-08-13 01:30:00,1.5294,1.5294,1.5292,1.52925,80200000.0
2009-08-13 01:35:00,1.52925,1.52925,1.5291,1.5292,185470000.0
2009-08-13 01:40:00,1.5292,1.5294,1.5292,1.52935,243600000.0
2009-08-13 01:45:00,1.5293,1.5294,1.52925,1.5294,286300000.0
2009-08-13 01:50:00,1.5294,1.5294,1.5293,1.52935,117100000.0
2009-08-13 01:55:00,1.52935,1.5295,1.5291,1.52925,380400000.0
2009-08-13 02:00:00,1.5294,1.52965,1.52935,1.5296,794200001.0
2009-08-13 02:05:00,1.5296,1.52975,1.5295,1.5296,1179800000.0
2009-08-13 02:10:00,1.52955,1.5296,1.52945,1.52949,140900000.0
2009-08-13 02:15:00,1.5296,1.5296,1.5293,1.5295,422799999.0
2009-08-13 02:20:00,1.52955,1.52975,1.52945,1.5296,2325500000.0
2009-08-13 02:25:00,1.5296,1.5297,1.52945,1.52955,2904200004.0
2009-08-13 02:30:00,1.52955,1.5297,1.5294,1.5296,4548400001.0
2009-08-13 02:35:00,1.52955,1.52985,1.52955,1.52965,5031200000.0
2009-08-13 02:40:00,1.52975,1.52975,1.52955,1.5297,2071400000.0
2009-08-13 02:45:00,1.5297,1.5298,1.5296,1.5297,2618700000.0
2009-08-13 02:50:00,1.5297,1.52975,1.52935,1.5295,508500000.0
2009-08-13 02:55:00,1.5295,1.52965,1.5293,1.52965,613880000.0
2009-08-13 03:00:00,1.52965,1.52975,1.5295,1.52965,1271380000.0
2009-08-13 03:05:00,1.52965,1.5298,1.5293,1.5295,1133500000.0
2009-08-13 03:10:00,1.5295,1.52985,1.52935,1.5298,1781399998.0
2009-08-13 03:15:00,1.5298,1.52995,1.52975,1.52985,889300000.0
2009-08-13 03:20:00,1.5298,1.5299,1.5297,1.52985,317400000.0
2009-08-13 03:25:00,1.5298,1.5301,1.52965,1.52985,759600000.0
2009-08-13 03:30:00,1.52985,1.5301,1.5297,1.5298,620300000.0
2009-08-13 03:35:00,1.52985,1.5299,1.52945,1.52945,242470000.0
2009-08-13 03:40:00,1.52945,1.52945,1.5291,1.5293,621320000.0
2009-08-13 03:45:00,1.5293,1.5293,1.52905,1.52915,437600000.0
2009-08-13 03:50:00,1.52915,1.5295,1.52895,1.5295,706200000.0
2009-08-13 03:55:00,1.5295,1.52965,1.52925,1.5294,696800000.0
2009-08-13 04:00:00,1.5294,1.52965,1.5294,1.52955,347800001.0
2009-08-13 04:05:00,1.52955,1.5297,1.5295,1.52965,227300000.0
2009-08-13 04:10:00,1.5297,1.5298,1.52945,1.5297,3197100000.0
2009-08-13 04:15:00,1.5297,1.5298,1.52925,1.5295,1346400000.0
2009-08-13 04:20:00,1.5295,1.52975,1.5294,1.5297,308500000.0
2009-08-13 04:25:00,1.52965,1.5298,1.5293,1.5295,2289300000.0
2009-08-13 04:30:00,1.5295,1.52975,1.52935,1.52945,674500001.0
2009-08-13 04:35:00,1.5295,1.5297,1.5293,1.52935,967499998.0
2009-08-13 04:40:00,1.5293,1.52965,1.5292,1.52935,577400000.0
2009-08-13 04:45:00,1.52935,1.52955,1.52935,1.5295,314500000.0
2009-08-13 04:50:00,1.5295,1.5296,1.52935,1.52945,397700000.0
2009-08-13 04:55:00,1.52945,1.5295,1.52935,1.5294,539100000.0
2009-08-13 05:00:00,1.5294,1.52945,1.52935,1.5294,631400000.0
2009-08-13 05:05:00,1.5294,1.5296,1.52935,1.52945,487500000.0
2009-08-13 05:10:00,1.52945,1.5296,1.52935,1.5294,421100000.0
2009-08-13 05:15:00,1.5294,1.52965,1.52925,1.52945,636200000.0
2009-08-13 05:20:00,1.52945,1.52955,1.52925,1.5293,379600000.0
2009-08-13 05:25:00,1.5293,1.52945,1.52925,1.52935,311000000.0
2009-08-13 05:30:00,1.52935,1.5295,1.52925,1.52945,328700000.0
2009-08-13 05:35:00,1.5294,1.5295,1.52935,1.52945,239900000.0
2009-08-13 05:40:00,1.5294,1.52965,1.5294,1.5294,205600000.0
2009-08-13 05:45:00,1.5293,1.52945,1.52928,1.52935,141900000.0
2009-08-13 05:50:00,1.52935,1.5295,1.5293,1.5294,157600000.0
2009-08-13 05:55:00,1.5294,1.5295,1.52935,1.52945,226200000.0
2009-08-13 06:00:00,1.5294,1.52965,1.5294,1.5295,161400000.0
2009-08-13 06:05:00,1.5295,1.52955,1.5293,1.5293,250900000.0
2009-08-13 06:10:00,1.5293,1.5295,1.52925,1.5294,87000000.0
2009-08-13 06:15:00,1.5295,1.52955,1.52945,1.52945,179700000.0
2009-08-13 06:20:00,1.52945,1.5295,1.52945,1.52945,172500000.0
2009-08-13 06:25:00,1.52945,1.52975,1.52945,1.5296,385000000.0
2009-08-13 06:30:00,1.52965,1.52975,1.5295,1.5297,458800000.0
2009-08-13 06:35:00,1.52975,1.52986,1.52936,1.52965,239500000.0
2009-08-13 06:40:00,1.5297,1.52975,1.52945,1.52955,680700000.0
2009-08-13 06:45:00,1.52955,1.52975,1.5295,1.52965,577300000.0
2009-08-13 06:50:00,1.52965,1.5298,1.5296,1.5297,2274900000.0
2009-08-13 06:55:00,1.52975,1.52985,1.52965,1.52975,4027599999.0
2009-08-13 07:00:00,1.52975,1.5299,1.5297,1.5298,2687200000.0
2009-08-13 07:05:00,1.5298,1.5301,1.52975,1.5299,1477600000.0
2009-08-13 07:10:00,1.5299,1.53025,1.5296,1.53,813400000.0
2009-08-13 07:15:00,1.53005,1.53015,1.52955,1.5296,563100000.0
2009-08-13 07:20:00,1.5296,1.5298,1.5292,1.52945,430600000.0
2009-08-13 07:25:00,1.52945,1.52975,1.52935,1.52945,527400000.0
2009-08-13 07:30:00,1.52945,1.52975,1.52935,1.52945,477600000.0
2009-08-13 07:35:00,1.52955,1.5301,1.52935,1.53,549799999.0
2009-08-13 07:40:00,1.53,1.5303,1.5298,1.53015,828300000.0
2009-08-13 07:45:00,1.53015,1.53025,1.53005,1.53015,618700000.0
2009-08-13 07:50:00,1.5302,1.5305,1.53015,1.53045,1031099999.0
2009-08-13 07:55:00,1.5305,1.5305,1.53015,1.5302,407400000.0
2009-08-13 08:00:00,1.53045,1.53125,1.53045,1.531,2038099997.0
2009-08-13 08:05:00,1.531,1.53135,1.531,1.5313,2749700002.0
2009-08-13 08:10:00,1.5313,1.5317,1.531,1.53125,1506799998.0
2009-08-13 08:15:00,1.5312,1.5318,1.5311,1.53165,1424100000.0
2009-08-13 08:20:00,1.5316,1.5325,1.5316,1.53225,2407400000.0
2009-08-13 08:25:00,1.53235,1.53245,1.5314,1.53165,1641300000.0
2009-08-13 08:30:00,1.53165,1.53195,1.53145,1.53195,786200000.0
2009-08-13 08:35:00,1.53195,1.53215,1.5318,1.5318,698100000.0
2009-08-13 08:40:00,1.53185,1.53185,1.53105,1.53165,1277700000.0
2009-08-13 08:45:00,1.53165,1.5318,1.53155,1.5316,1417300000.0
2009-08-13 08:50:00,1.5316,1.53185,1.5315,1.53165,2333099995.0
2009-08-13 08:55:00,1.53175,1.53185,1.53115,1.53155,1768299999.0
2009-08-13 09:00:00,1.53165,1.53185,1.5313,1.5315,2231399998.0
2009-08-13 09:05:00,1.5315,1.53185,1.5314,1.53165,1256600000.0
2009-08-13 09:10:00,1.53165,1.5321,1.5314,1.5319,911000001.0
2009-08-13 09:15:00,1.53195,1.53215,1.5315,1.53155,870599997.0
2009-08-13 09:20:00,1.53155,1.53165,1.53135,1.53155,620400000.0
2009-08-13 09:25:00,1.53155,1.53155,1.53135,1.53135,878100000.0
2009-08-13 09:30:00,1.53135,1.53145,1.531,1.5311,1703500000.0
2009-08-13 09:35:00,1.53115,1.5315,1.53095,1.53145,1018300000.0
2009-08-13 09:40:00,1.53145,1.53155,1.5314,1.5314,1125500000.0
2009-08-13 09:45:00,1.5314,1.5319,1.5314,1.53175,1101700000.0
2009-08-13 09:50:00,1.5318,1.5321,1.53145,1.53155,1409100001.0
2009-08-13 09:55:00,1.53145,1.53185,1.5314,1.5317,1004600000.0
2009-08-13 10:00:00,1.53175,1.5319,1.5316,1.5318,1392700004.0
2009-08-13 10:05:00,1.5318,1.5319,1.5314,1.5315,1243500000.0
2009-08-13 10:10:00,1.5315,1.53175,1.53145,1.5316,704000000.0
2009-08-13 10:15:00,1.5316,1.5317,1.5315,1.5317,825300000.0
2009-08-13 10:20:00,1.5317,1.5318,1.5316,1.5318,1498099999.0
2009-08-13 10:25:00,1.5318,1.53215,1.5317,1.53205,686999997.0
2009-08-13 10:30:00,1.532,1.53225,1.53195,1.53215,605300000.0
2009-08-13 10:35:00,1.53215,1.53225,1.53195,1.5321,845600000.0
2009-08-13 10:40:00,1.53215,1.5324,1.532,1.53225,963900000.0
2009-08-13 10:45:00,1.53225,1.5324,1.5321,1.5323,891300000.0
2009-08-13 10:50:00,1.5322,1.53245,1.5321,1.5323,1110100001.0
2009-08-13 10:55:00,1.5323,1.53235,1.53175,1.53205,777200000.0
2009-08-13 11:00:00,1.53205,1.53245,1.53185,1.53225,1334700002.0
2009-08-13 11:05:00,1.5323,1.53275,1.53215,1.53255,1659000004.0
2009-08-13 11:10:00,1.53255,1.53285,1.5325,1.5328,908800001.0
2009-08-13 11:15:00,1.5328,1.53285,1.5325,1.5327,1404699999.0
2009-08-13 11:20:00,1.53265,1.53285,1.5326,1.5328,1230300001.0
2009-08-13 11:25:00,1.5329,1.5337,1.53285,1.53365,1105200000.0
2009-08-13 11:30:00,1.53355,1.53375,1.53315,1.53325,788000003.0
2009-08-13 11:35:00,1.53325,1.5334,1.533,1.5333,495100000.0
2009-08-13 11:40:00,1.53325,1.53355,1.5332,1.53325,671300000.0
2009-08-13 11:45:00,1.53325,1.5337,1.5332,1.5337,820100000.0
2009-08-13 11:50:00,1.53365,1.53365,1.5332,1.5332,894900000.0
2009-08-13 11:55:00,1.53325,1.5333,1.5326,1.53305,1117900000.0
2009-08-13 12:00:00,1.533,1.5333,1.53275,1.5332,984500000.0
2009-08-13 12:05:00,1.5332,1.53325,1.5331,1.5332,291100000.0
2009-08-13 12:10:00,1.53325,1.5333,1.5331,1.5332,367000000.0
2009-08-13 12:15:00,1.53315,1.5332,1.5324,1.53255,995900000.0
2009-08-13 12:20:00,1.53255,1.5328,1.53255,1.5328,322900000.0
2009-08-13 12:25:00,1.53275,1.5328,1.5324,1.53245,644300000.0
2009-08-13 12:30:00,1.53245,1.53255,1.5324,1.5324,682800000.0
2009-08-13 12:35:00,1.53245,1.5325,1.53235,1.5325,1022600000.0
2009-08-13 12:40:00,1.5325,1.5326,1.53215,1.53225,788800000.0
2009-08-13 12:45:00,1.53225,1.53225,1.5318,1.53205,509200000.0
2009-08-13 12:50:00,1.532,1.53235,1.5318,1.5318,833400000.0
2009-08-13 12:55:00,1.53185,1.53205,1.53175,1.5319,938800000.0
2009-08-13 13:00:00,1.5319,1.5319,1.5316,1.5316,679100000.0
2009-08-13 13:05:00,1.53165,1.53175,1.53135,1.5316,1071800000.0
2009-08-13 13:10:00,1.5316,1.5321,1.5315,1.53195,1137900000.0
2009-08-13 13:15:00,1.53195,1.5323,1.53165,1.5317,1403700000.0
2009-08-13 13:20:00,1.53165,1.5317,1.5314,1.5316,965300000.0
2009-08-13 13:25:00,1.5316,1.53185,1.5316,1.5318,1423900000.0
2009-08-13 13:30:00,1.5318,1.53225,1.5318,1.53205,1047600000.0
2009-08-13 13:35:00,1.53205,1.5327,1.53205,1.53255,1514899999.0
2009-08-13 13:40:00,1.53255,1.53265,1.53225,1.5325,508050000.0
2009-08-13 13:45:00,1.5325,1.53295,1.5324,1.53295,1569800001.0
2009-08-13 13:50:00,1.5329,1.5331,1.53255,1.5326,821200001.0
2009-08-13 13:55:00,1.53265,1.53285,1.5323,1.53245,909099999.0
2009-08-13 14:00:00,1.53245,1.5327,1.53205,1.5325,1575300000.0
2009-08-13 14:05:00,1.53245,1.5328,1.53225,1.5324,1670100000.0
2009-08-13 14:10:00,1.5321,1.5329,1.5321,1.5328,1341400000.0
2009-08-13 14:15:00,1.53285,1.5332,1.5326,1.53275,1311499999.0
2009-08-13 14:20:00,1.5328,1.5333,1.5326,1.5331,1511900000.0
2009-08-13 14:25:00,1.5331,1.53345,1.53225,1.53315,1632800003.0
2009-08-13 14:30:00,1.5332,1.5332,1.53175,1.532,1036000000.0
2009-08-13 14:35:00,1.53225,1.53235,1.53135,1.53175,1314299999.0
2009-08-13 14:40:00,1.53175,1.5321,1.5316,1.53175,1085700000.0
2009-08-13 14:45:00,1.53175,1.53185,1.5312,1.5317,1232500000.0
2009-08-13 14:50:00,1.5317,1.5323,1.5316,1.5321,1106600000.0
2009-08-13 14:55:00,1.5321,1.53225,1.53165,1.5321,986700000.0
2009-08-13 15:00:00,1.53215,1.5325,1.53205,1.53225,2227999999.0
2009-08-13 15:05:00,1.53235,1.53265,1.53215,1.53235,2199200002.0
2009-08-13 15:10:00,1.5323,1.53245,1.53135,1.53145,1685600000.0
2009-08-13 15:15:00,1.53145,1.53235,1.53135,1.5322,1161799999.0
2009-08-13 15:20:00,1.5322,1.5323,1.53165,1.5317,1710000003.0
2009-08-13 15:25:00,1.5317,1.5318,1.5316,1.53165,1322700000.0
2009-08-13 15:30:00,1.53165,1.53165,1.5312,1.53165,2130400000.0
2009-08-13 15:35:00,1.53165,1.53165,1.5305,1.531,1786800000.0
2009-08-13 15:40:00,1.531,1.531,1.5305,1.5306,1757900000.0
2009-08-13 15:45:00,1.5306,1.53085,1.53045,1.5308,1704600000.0
2009-08-13 15:50:00,1.5308,1.5309,1.53055,1.5307,1999100000.0
2009-08-13 15:55:00,1.53075,1.53115,1.5306,1.531,2148600000.0
2009-08-13 16:00:00,1.531,1.53135,1.53075,1.531,2440299996.0
2009-08-13 16:05:00,1.531,1.53115,1.5306,1.5307,1576399999.0
2009-08-13 16:10:00,1.5307,1.5309,1.5305,1.53065,1761200000.0
2009-08-13 16:15:00,1.53065,1.5307,1.53025,1.5304,1432400000.0
2009-08-13 16:20:00,1.5304,1.5309,1.53035,1.53075,1833500000.0
2009-08-13 16:25:00,1.53075,1.53085,1.53045,1.53065,806300000.0
2009-08-13 16:30:00,1.53065,1.53075,1.5303,1.5303,1344500000.0
2009-08-13 16:35:00,1.5303,1.5304,1.5301,1.53015,1448700000.0
2009-08-13 16:40:00,1.5302,1.53045,1.5301,1.53035,1659300000.0
2009-08-13 16:45:00,1.5303,1.53045,1.52975,1.5298,1722699999.0
2009-08-13 16:50:00,1.5298,1.52995,1.52975,1.5298,2408200001.0
2009-08-13 16:55:00,1.5298,1.53025,1.5295,1.5302,1466500000.0
2009-08-13 17:00:00,1.5302,1.5306,1.5301,1.53035,2512800001.0
2009-08-13 17:05:00,1.53035,1.53045,1.5302,1.53035,950600000.0
2009-08-13 17:10:00,1.53035,1.53035,1.5298,1.53005,2248400001.0
2009-08-13 17:15:00,1.53005,1.5302,1.5297,1.5298,1306000000.0
2009-08-13 17:20:00,1.5298,1.53035,1.52945,1.5302,1379600002.0
2009-08-13 17:25:00,1.5302,1.53025,1.52945,1.52955,1249200000.0
2009-08-13 17:30:00,1.52955,1.5297,1.52925,1.5296,1778300000.0
2009-08-13 17:35:00,1.5296,1.5302,1.5295,1.53015,893100000.0
2009-08-13 17:40:00,1.5302,1.5302,1.52985,1.53015,584900000.0
2009-08-13 17:45:00,1.53015,1.53035,1.5301,1.5301,471200000.0
2009-08-13 17:50:00,1.5302,1.5302,1.5299,1.52995,618000000.0
2009-08-13 17:55:00,1.52985,1.5301,1.5298,1.53,531200000.0
2009-08-13 18:00:00,1.53,1.53005,1.5298,1.52985,427800000.0
2009-08-13 18:05:00,1.5299,1.5301,1.52965,1.5297,713800000.0
2009-08-13 18:10:00,1.52965,1.53005,1.5294,1.5295,782600000.0
2009-08-13 18:15:00,1.5295,1.52965,1.5292,1.52945,684800000.0
2009-08-13 18:20:00,1.52945,1.52955,1.5289,1.529,715999999.0
2009-08-13 18:25:00,1.529,1.52925,1.5285,1.5285,961900000.0
2009-08-13 18:30:00,1.5285,1.52875,1.5285,1.52865,515100000.0
2009-08-13 18:35:00,1.5286,1.5289,1.5286,1.52875,366800000.0
2009-08-13 18:40:00,1.52875,1.5291,1.5284,1.5291,451300000.0
2009-08-13 18:45:00,1.5291,1.52925,1.5286,1.5287,647000003.0
2009-08-13 18:50:00,1.5287,1.52895,1.5286,1.52875,606000000.0
2009-08-13 18:55:00,1.52875,1.5288,1.52855,1.52865,603000000.0
2009-08-13 19:00:00,1.52875,1.52885,1.5286,1.52875,693300000.0
2009-08-13 19:05:00,1.52875,1.52935,1.5286,1.5293,2314000008.0
2009-08-13 19:10:00,1.52935,1.52935,1.52875,1.52895,907200002.0
2009-08-13 19:15:00,1.52895,1.52905,1.5286,1.529,967400000.0
2009-08-13 19:20:00,1.529,1.5292,1.5287,1.52875,1047499999.0
2009-08-13 19:25:00,1.5287,1.52875,1.5283,1.5284,1060100000.0
2009-08-13 19:30:00,1.5284,1.5288,1.52775,1.528,965420000.0
2009-08-13 19:35:00,1.528,1.52825,1.5275,1.5278,1350989999.0
2009-08-13 19:40:00,1.5279,1.5279,1.52755,1.52765,873500000.0
2009-08-13 19:45:00,1.52765,1.52795,1.5276,1.5279,957300000.0
2009-08-13 19:50:00,1.5279,1.528,1.5275,1.5275,649300000.0
2009-08-13 19:55:00,1.5275,1.52825,1.5275,1.5281,1293200000.0
2009-08-13 20:00:00,1.52805,1.5283,1.528,1.5282,1558400003.0
2009-08-13 20:05:00,1.5282,1.52835,1.52795,1.5281,997700000.0
2009-08-13 20:10:00,1.5281,1.5282,1.5278,1.5281,613700000.0
2009-08-13 20:15:00,1.52815,1.52815,1.5276,1.5279,530300000.0
2009-08-13 20:20:00,1.5279,1.52815,1.52775,1.528,518300000.0
2009-08-13 20:25:00,1.52795,1.52805,1.5276,1.5276,798000000.0
2009-08-13 20:30:00,1.5276,1.5278,1.52745,1.52765,696500000.0
2009-08-13 20:35:00,1.5277,1.52815,1.52765,1.52795,1382900003.0
2009-08-13 20:40:00,1.52795,1.52805,1.5276,1.52765,1604500009.0
2009-08-13 20:45:00,1.5277,1.5278,1.52745,1.5277,839800002.0
2009-08-13 20:50:00,1.5277,1.5277,1.52745,1.5276,434900004.0
2009-08-13 20:55:00,1.52755,1.5277,1.5274,1.5274,538600000.0
2009-08-13 21:00:00,1.5274,1.5281,1.5274,1.52795,1509599994.0
2009-08-13 21:05:00,1.528,1.5281,1.5278,1.52805,817700000.0
2009-08-13 21:10:00,1.52815,1.52835,1.5279,1.52835,1720100000.0
2009-08-13 21:15:00,1.52835,1.52845,1.52795,1.52845,650900000.0
2009-08-13 21:20:00,1.52845,1.52845,1.52805,1.5283,1385799997.0
2009-08-13 21:25:00,1.52835,1.5287,1.52825,1.52855,1369200002.0
2009-08-13 21:30:00,1.5285,1.5287,1.52825,1.52825,552900000.0
2009-08-13 21:35:00,1.5283,1.52875,1.5282,1.52835,622100000.0
2009-08-13 21:40:00,1.5284,1.5286,1.5282,1.52825,446899999.0
2009-08-13 21:45:00,1.52825,1.52855,1.52825,1.5285,520200000.0
2009-08-13 21:50:00,1.52845,1.5285,1.5284,1.5285,628100004.0
2009-08-13 21:55:00,1.52845,1.52875,1.52845,1.52865,472100000.0
2009-08-13 22:00:00,1.52865,1.52905,1.5285,1.5285,434600003.0
2009-08-13 22:05:00,1.5285,1.52885,1.52835,1.52835,378800000.0
2009-08-13 22:10:00,1.52835,1.52875,1.52825,1.5287,431800000.0
2009-08-13 22:15:00,1.5287,1.5288,1.5286,1.52875,206400000.0
2009-08-13 22:20:00,1.52875,1.52885,1.52865,1.52885,389200000.0
2009-08-13 22:25:00,1.52885,1.5289,1.52865,1.5287,155000000.0
2009-08-13 22:30:00,1.5287,1.52875,1.52835,1.52865,445300000.0
2009-08-13 22:35:00,1.5287,1.52885,1.52855,1.52885,850600000.0
2009-08-13 22:40:00,1.52885,1.52895,1.52845,1.5286,679000000.0
2009-08-13 22:45:00,1.52865,1.5288,1.52825,1.5286,317600000.0
2009-08-13 22:50:00,1.5286,1.529,1.5286,1.5289,1392160000.0
2009-08-13 22:55:00,1.5289,1.52925,1.52875,1.52895,625500000.0
2009-08-13 23:00:00,1.52895,1.529,1.52865,1.5289,374490000.0
2009-08-13 23:05:00,1.52865,1.5292,1.52865,1.5289,70730000.0
2009-08-13 23:10:00,1.52895,1.529,1.5288,1.5288,37200000.0
2009-08-13 23:15:00,1.52885,1.52905,1.5288,1.5288,70900000.0
2009-08-13 23:20:00,1.5288,1.52905,1.5288,1.5288,123600000.0
2009-08-13 23:25:00,1.5288,1.52895,1.5286,1.52865,329250000.0
2009-08-13 23:30:00,1.52865,1.52915,1.52865,1.5288,296490000.0
2009-08-13 23:35:00,1.52885,1.52885,1.5286,1.52875,775410000.0
2009-08-13 23:40:00,1.52875,1.52895,1.52865,1.5288,393100000.0
2009-08-13 23:45:00,1.52885,1.5291,1.52865,1.5287,210500000.0
2009-08-13 23:50:00,1.5287,1.52885,1.52835,1.52875,183000000.0
2009-08-13 23:55:00,1.52872,1.5288,1.52825,1.52857,1098599998.0
2009-08-14 00:00:00,1.52875,1.52875,1.52829,1.52858,538900000.0
2009-08-14 00:05:00,1.52875,1.5289,1.5283,1.5288,500599992.0
2009-08-14 00:10:00,1.52841,1.52865,1.52822,1.5286,477100000.0
2009-08-14 00:15:00,1.5286,1.52863,1.52782,1.52782,342600000.0
2009-08-14 00:20:00,1.52845,1.52885,1.52832,1.5287,234800000.0
2009-08-14 00:25:00,1.5287,1.5288,1.52845,1.5286,347210000.0
2009-08-14 00:30:00,1.52865,1.52875,1.52855,1.5287,139700000.0
2009-08-14 00:35:00,1.52865,1.52875,1.52855,1.52875,570000000.0
2009-08-14 00:40:00,1.52875,1.52875,1.52875,1.52875,24000000.0
2009-08-14 00:45:00,1.52875,1.5289,1.52875,1.52875,336800000.0
2009-08-14 00:50:00,1.52875,1.52875,1.5284,1.52875,121050000.0
2009-08-14 00:55:00,1.5288,1.52905,1.52875,1.52875,145250000.0
2009-08-14 01:00:00,1.52875,1.52885,1.52875,1.5288,62450000.0
2009-08-14 01:05:00,1.52842,1.5288,1.52808,1.5287,692400000.0
2009-08-14 01:10:00,1.5287,1.5287,1.52814,1.5285,277600000.0
2009-08-14 01:15:00,1.52831,1.5287,1.52805,1.5287,369900000.0
2009-08-14 01:20:00,1.5287,1.5287,1.5287,1.5287,19500000.0
2009-08-14 01:25:00,1.5287,1.52875,1.52829,1.5287,162900001.0
2009-08-14 01:30:00,1.5287,1.52885,1.52855,1.5287,79900000.0
2009-08-14 01:35:00,1.5287,1.5287,1.5286,1.5286,144800000.0
2009-08-14 01:40:00,1.5286,1.5288,1.52845,1.52865,480400000.0
2009-08-14 01:45:00,1.52865,1.52885,1.5285,1.52875,214100000.0
2009-08-14 01:50:00,1.52875,1.5288,1.52855,1.5287,482470000.0
2009-08-14 01:55:00,1.5287,1.5287,1.5285,1.5286,59600000.0
2009-08-14 02:00:00,1.5285,1.5286,1.52845,1.5286,269650000.0
2009-08-14 02:05:00,1.52855,1.5287,1.52828,1.52865,185450000.0
2009-08-14 02:10:00,1.5286,1.5287,1.5285,1.5286,286200000.0
2009-08-14 02:15:00,1.5286,1.52875,1.52855,1.5287,514200000.0
2009-08-14 02:20:00,1.52875,1.52885,1.5286,1.52875,348300000.0
2009-08-14 02:25:00,1.52875,1.5293,1.52865,1.52925,950000000.0
2009-08-14 02:30:00,1.5292,1.5292,1.5289,1.52895,570600000.0
2009-08-14 02:35:00,1.52895,1.5291,1.5289,1.52895,238900000.0
2009-08-14 02:40:00,1.52895,1.5292,1.5289,1.52905,245900000.0
2009-08-14 02:45:00,1.52905,1.52905,1.5289,1.52905,333200000.0
2009-08-14 02:50:00,1.529,1.5291,1.52865,1.52885,762099989.0
2009-08-14 02:55:00,1.52885,1.5291,1.5287,1.5289,659700000.0
2009-08-14 03:00:00,1.529,1.5296,1.52895,1.52935,694400000.0
2009-08-14 03:05:00,1.5293,1.5295,1.529,1.52915,622900001.0
2009-08-14 03:10:00,1.52915,1.52935,1.5291,1.52925,436400000.0
2009-08-14 03:15:00,1.52925,1.52925,1.52885,1.52885,414200000.0
2009-08-14 03:20:00,1.52885,1.52925,1.5288,1.52905,530700000.0
2009-08-14 03:25:00,1.52905,1.5293,1.529,1.52925,218300000.0
2009-08-14 03:30:00,1.5292,1.5293,1.5291,1.5292,431600000.0
2009-08-14 03:35:00,1.52915,1.52955,1.5291,1.5294,535800000.0
2009-08-14 03:40:00,1.5294,1.5294,1.5291,1.5291,319800000.0
2009-08-14 03:45:00,1.5291,1.5292,1.5291,1.5292,309100000.0
2009-08-14 03:50:00,1.5292,1.52925,1.5291,1.52915,118300000.0
2009-08-14 03:55:00,1.5291,1.52955,1.52905,1.52935,295900000.0
2009-08-14 04:00:00,1.52935,1.5294,1.5292,1.52935,303400000.0
2009-08-14 04:05:00,1.52935,1.52945,1.52925,1.52935,333100000.0
2009-08-14 04:10:00,1.52935,1.52945,1.5293,1.52935,204500000.0
2009-08-14 04:15:00,1.52935,1.5294,1.529,1.5292,459000000.0
2009-08-14 04:20:00,1.5292,1.5294,1.5291,1.5293,669600000.0
2009-08-14 04:25:00,1.5293,1.52945,1.5292,1.52925,589300000.0
2009-08-14 04:30:00,1.52925,1.5294,1.52915,1.5294,866500000.0
2009-08-14 04:35:00,1.5294,1.52945,1.52915,1.52945,681000000.0
2009-08-14 04:40:00,1.5294,1.52945,1.52905,1.5291,659100000.0
2009-08-14 04:45:00,1.5291,1.5291,1.5288,1.52885,480700000.0
2009-08-14 04:50:00,1.5289,1.52895,1.52875,1.52885,619600000.0
2009-08-14 04:55:00,1.52885,1.52915,1.52875,1.52915,428200000.0
2009-08-14 05:00:00,1.52915,1.52915,1.5287,1.52875,658200000.0
2009-08-14 05:05:00,1.52875,1.52895,1.52875,1.52885,155800000.0
2009-08-14 05:10:00,1.52885,1.52895,1.5287,1.5288,393900000.0
2009-08-14 05:15:00,1.5288,1.5289,1.52865,1.52865,664640000.0
2009-08-14 05:20:00,1.52865,1.529,1.52865,1.5288,706980000.0
2009-08-14 05:25:00,1.5288,1.52885,1.5287,1.5287,547600000.0
2009-08-14 05:30:00,1.5287,1.52875,1.52865,1.52875,207040000.0
2009-08-14 05:35:00,1.52875,1.5288,1.5287,1.5287,71100000.0
2009-08-14 05:40:00,1.5287,1.52905,1.52865,1.52905,672520000.0
2009-08-14 05:45:00,1.529,1.52905,1.52865,1.52865,552600000.0
2009-08-14 05:50:00,1.52865,1.5288,1.52865,1.52865,1024260001.0
2009-08-14 05:55:00,1.52865,1.52865,1.52865,1.52865,1462600000.0
2009-08-14 06:00:00,1.52865,1.5287,1.5285,1.5286,724670000.0
2009-08-14 06:05:00,1.5286,1.52875,1.5285,1.52865,308990000.0
2009-08-14 06:10:00,1.5286,1.52875,1.52855,1.5286,576500000.0
2009-08-14 06:15:00,1.5286,1.5287,1.5285,1.52855,496860000.0
2009-08-14 06:20:00,1.52855,1.5286,1.5285,1.52855,385560000.0
2009-08-14 06:25:00,1.52855,1.52855,1.5285,1.5285,215990000.0
2009-08-14 06:30:00,1.52855,1.5286,1.5285,1.5286,186120000.0
2009-08-14 06:35:00,1.5286,1.5286,1.5283,1.5286,283300000.0
2009-08-14 06:40:00,1.5286,1.5287,1.5286,1.5287,386800000.0
2009-08-14 06:45:00,1.52865,1.5288,1.52865,1.52875,303500000.0
2009-08-14 06:50:00,1.5287,1.52875,1.5287,1.5287,104600000.0
2009-08-14 06:55:00,1.5287,1.52885,1.5287,1.5288,587400000.0
2009-08-14 07:00:00,1.5288,1.5288,1.52865,1.5287,517600000.0
2009-08-14 07:05:00,1.5287,1.52905,1.5285,1.5289,682840000.0
2009-08-14 07:10:00,1.52895,1.52905,1.5289,1.529,275400000.0
2009-08-14 07:15:00,1.529,1.5291,1.529,1.52905,193700000.0
2009-08-14 07:20:00,1.52905,1.52925,1.52895,1.52905,495100000.0
2009-08-14 07:25:00,1.529,1.52915,1.52895,1.529,344200000.0
2009-08-14 07:30:00,1.529,1.5292,1.52895,1.529,967600000.0
2009-08-14 07:35:00,1.529,1.5291,1.52895,1.5291,401800000.0
2009-08-14 07:40:00,1.5291,1.52925,1.5289,1.52905,517400000.0
2009-08-14 07:45:00,1.5291,1.5297,1.52895,1.5295,699999999.0
2009-08-14 07:50:00,1.52955,1.52975,1.52935,1.52955,702900000.0
2009-08-14 07:55:00,1.52955,1.5297,1.5295,1.5297,282100000.0
2009-08-14 08:00:00,1.5297,1.5297,1.5292,1.52935,1265680017.0
2009-08-14 08:05:00,1.52935,1.52945,1.5289,1.529,522200000.0
2009-08-14 08:10:00,1.529,1.5291,1.5288,1.5289,338230000.0
2009-08-14 08:15:00,1.52885,1.52895,1.52875,1.52885,721600000.0
2009-08-14 08:20:00,1.5288,1.52905,1.52875,1.52905,1517800000.0
2009-08-14 08:25:00,1.529,1.52935,1.52895,1.52935,927900000.0
2009-08-14 08:30:00,1.5293,1.52945,1.52905,1.5294,675400000.0
2009-08-14 08:35:00,1.5294,1.5295,1.5292,1.5294,355600000.0
2009-08-14 08:40:00,1.5294,1.5295,1.5293,1.52945,755100000.0
2009-08-14 08:45:00,1.52945,1.52975,1.52945,1.5297,1081500000.0
2009-08-14 08:50:00,1.52965,1.5299,1.52965,1.5299,1490400002.0
2009-08-14 08:55:00,1.5298,1.53005,1.5296,1.5298,1571200002.0
2009-08-14 09:00:00,1.52975,1.53,1.5296,1.52995,1087500000.0
2009-08-14 09:05:00,1.52985,1.5303,1.5298,1.5303,1141799999.0
2009-08-14 09:10:00,1.5301,1.5303,1.53,1.53015,1054400000.0
2009-08-14 09:15:00,1.5302,1.5302,1.52985,1.52995,1001700000.0
2009-08-14 09:20:00,1.52995,1.5302,1.5297,1.5299,1174900000.0
2009-08-14 09:25:00,1.5299,1.5304,1.5297,1.52985,1301900001.0
2009-08-14 09:30:00,1.5299,1.5299,1.5293,1.5295,1636900000.0
2009-08-14 09:35:00,1.5295,1.52955,1.52915,1.52955,1278300000.0
2009-08-14 09:40:00,1.52955,1.5296,1.5293,1.5296,740600000.0
2009-08-14 09:45:00,1.5296,1.5296,1.529,1.52915,1212400001.0
2009-08-14 09:50:00,1.5292,1.52975,1.5292,1.5297,1401499997.0
2009-08-14 09:55:00,1.52975,1.52985,1.5296,1.5296,1087899997.0
2009-08-14 10:00:00,1.5295,1.5295,1.5293,1.5295,1117300000.0
2009-08-14 10:05:00,1.5295,1.5295,1.52925,1.5293,1254800000.0
2009-08-14 10:10:00,1.5293,1.52945,1.5291,1.5294,1243700000.0
2009-08-14 10:15:00,1.5294,1.5295,1.5291,1.52935,1367400000.0
2009-08-14 10:20:00,1.52935,1.5294,1.5291,1.5293,1078700000.0
2009-08-14 10:25:00,1.5293,1.52935,1.5292,1.52925,1001100000.0
2009-08-14 10:30:00,1.52925,1.5293,1.52905,1.5291,1151100000.0
2009-08-14 10:35:00,1.5291,1.5292,1.5288,1.5291,1643900000.0
2009-08-14 10:40:00,1.5291,1.5291,1.52885,1.529,1427100000.0
2009-08-14 10:45:00,1.52895,1.5292,1.52875,1.529,1435800000.0
2009-08-14 10:50:00,1.52895,1.529,1.5288,1.52895,519800000.0
2009-08-14 10:55:00,1.52895,1.529,1.52865,1.5288,1149500000.0
2009-08-14 11:00:00,1.5288,1.5291,1.52875,1.5288,1010000000.0
2009-08-14 11:05:00,1.5288,1.52905,1.5287,1.52905,1336300000.0
2009-08-14 11:10:00,1.52905,1.5293,1.529,1.52915,633800001.0
2009-08-14 11:15:00,1.52915,1.5293,1.52915,1.52915,846000000.0
2009-08-14 11:20:00,1.52915,1.52925,1.5289,1.52905,1203700000.0
2009-08-14 11:25:00,1.52905,1.5292,1.52845,1.52865,1311100000.0
2009-08-14 11:30:00,1.52865,1.52865,1.528,1.5282,804500000.0
2009-08-14 11:35:00,1.5282,1.5287,1.52815,1.52825,1306700000.0
2009-08-14 11:40:00,1.52825,1.52845,1.5281,1.52815,1057700000.0
2009-08-14 11:45:00,1.5282,1.52835,1.5281,1.52825,638500000.0
2009-08-14 11:50:00,1.52825,1.52825,1.5279,1.5279,685700000.0
2009-08-14 11:55:00,1.5279,1.528,1.5277,1.52795,1064200000.0
2009-08-14 12:00:00,1.528,1.52825,1.5279,1.528,1216500000.0
2009-08-14 12:05:00,1.528,1.52815,1.5278,1.52795,804700000.0
2009-08-14 12:10:00,1.52795,1.528,1.5278,1.5279,669900000.0
2009-08-14 12:15:00,1.5279,1.52815,1.52775,1.528,1417800000.0
2009-08-14 12:20:00,1.528,1.52805,1.52785,1.52795,1150399999.0
2009-08-14 12:25:00,1.52795,1.52805,1.5279,1.52795,915999995.0
2009-08-14 12:30:00,1.52795,1.52805,1.52755,1.5276,1278399998.0
2009-08-14 12:35:00,1.52755,1.5278,1.52755,1.52755,1073800000.0
2009-08-14 12:40:00,1.52755,1.5277,1.5275,1.5276,578300000.0
2009-08-14 12:45:00,1.5276,1.5276,1.52685,1.527,925500000.0
2009-08-14 12:50:00,1.52705,1.5274,1.52685,1.527,1392000000.0
2009-08-14 12:55:00,1.527,1.52705,1.5267,1.52695,1502500000.0
2009-08-14 13:00:00,1.5271,1.52715,1.52675,1.5268,1595199998.0
2009-08-14 13:05:00,1.5268,1.5269,1.52655,1.5266,986800000.0
2009-08-14 13:10:00,1.5266,1.52665,1.52645,1.52655,775400000.0
2009-08-14 13:15:00,1.52655,1.5268,1.52645,1.5266,1284500000.0
2009-08-14 13:20:00,1.5266,1.52675,1.5266,1.5267,1149400001.0
2009-08-14 13:25:00,1.52665,1.5271,1.52665,1.5268,1200600000.0
2009-08-14 13:30:00,1.5268,1.5272,1.52675,1.52695,1054600000.0
2009-08-14 13:35:00,1.52695,1.52725,1.52695,1.5271,1439100000.0
2009-08-14 13:40:00,1.52715,1.5276,1.5269,1.527,2066099999.0
2009-08-14 13:45:00,1.527,1.5271,1.52675,1.5268,1218900000.0
2009-08-14 13:50:00,1.5268,1.52685,1.5265,1.5268,1510100003.0
2009-08-14 13:55:00,1.5268,1.52695,1.5265,1.52695,1477600000.0
2009-08-14 14:00:00,1.52695,1.52715,1.52655,1.52665,1409700000.0
2009-08-14 14:05:00,1.52665,1.52695,1.52645,1.5269,1234500000.0
2009-08-14 14:10:00,1.5269,1.52695,1.52665,1.5267,777800000.0
2009-08-14 14:15:00,1.5267,1.5271,1.52665,1.52705,1094600000.0
2009-08-14 14:20:00,1.527,1.52765,1.52695,1.5274,1248600000.0
2009-08-14 14:25:00,1.52745,1.52745,1.5269,1.5271,856500000.0
2009-08-14 14:30:00,1.5271,1.5278,1.5267,1.52695,1534800000.0
2009-08-14 14:35:00,1.52695,1.52755,1.5269,1.52715,1733600000.0
2009-08-14 14:40:00,1.52725,1.52735,1.5266,1.5268,1090700000.0
2009-08-14 14:45:00,1.5268,1.527,1.5267,1.52685,1139800000.0
2009-08-14 14:50:00,1.52685,1.527,1.5268,1.5269,969200000.0
2009-08-14 14:55:00,1.5269,1.527,1.5267,1.5267,1389100000.0
2009-08-14 15:00:00,1.52665,1.527,1.5264,1.5267,1332999999.0
2009-08-14 15:05:00,1.5267,1.5269,1.52655,1.5267,899400000.0
2009-08-14 15:10:00,1.52665,1.5267,1.5263,1.5263,756100000.0
2009-08-14 15:15:00,1.52635,1.5266,1.52605,1.5265,1618200000.0
2009-08-14 15:20:00,1.5265,1.52655,1.5264,1.52645,1051400000.0
2009-08-14 15:25:00,1.52645,1.52645,1.5262,1.52635,1484000000.0
2009-08-14 15:30:00,1.5264,1.5264,1.526,1.526,1944200001.0
2009-08-14 15:35:00,1.52595,1.52595,1.52545,1.5256,2037799996.0
2009-08-14 15:40:00,1.5256,1.52575,1.52545,1.5255,1756400000.0
2009-08-14 15:45:00,1.52545,1.52555,1.52525,1.52525,1393599999.0
2009-08-14 15:50:00,1.52525,1.5255,1.52525,1.5253,1721200000.0
2009-08-14 15:55:00,1.5253,1.52585,1.52505,1.5254,1776499999.0
2009-08-14 16:00:00,1.5254,1.52605,1.52515,1.52555,1532800000.0
2009-08-14 16:05:00,1.5255,1.5257,1.5249,1.52515,2065100000.0
2009-08-14 16:10:00,1.52515,1.52535,1.5247,1.5248,1573000000.0
2009-08-14 16:15:00,1.5248,1.52565,1.5247,1.5256,1704200000.0
2009-08-14 16:20:00,1.52565,1.526,1.52535,1.526,2141600003.0
2009-08-14 16:25:00,1.526,1.52635,1.52585,1.5261,2555599999.0
2009-08-14 16:30:00,1.5261,1.5261,1.52545,1.52555,1465000000.0
2009-08-14 16:35:00,1.52555,1.52585,1.52545,1.5257,1550000000.0
2009-08-14 16:40:00,1.5257,1.52575,1.52525,1.52545,1281300000.0
2009-08-14 16:45:00,1.52545,1.5259,1.5253,1.52585,1411300001.0
2009-08-14 16:50:00,1.52585,1.52645,1.52585,1.526,1927200000.0
2009-08-14 16:55:00,1.526,1.526,1.5251,1.5251,1104300000.0
2009-08-14 17:00:00,1.5252,1.5259,1.5248,1.5257,1747100002.0
2009-08-14 17:05:00,1.52575,1.52575,1.5252,1.5252,1268200000.0
2009-08-14 17:10:00,1.5252,1.5253,1.52475,1.5249,1641800000.0
2009-08-14 17:15:00,1.5249,1.5251,1.52405,1.52405,740900000.0
2009-08-14 17:20:00,1.52405,1.52435,1.52395,1.5242,2045900000.0
2009-08-14 17:25:00,1.5242,1.52425,1.52405,1.5242,1656500000.0
2009-08-14 17:30:00,1.5242,1.5243,1.52395,1.524,1612600001.0
2009-08-14 17:35:00,1.524,1.52405,1.52355,1.52365,1550900000.0
2009-08-14 17:40:00,1.5237,1.52375,1.52355,1.5236,1676000000.0
2009-08-14 17:45:00,1.5236,1.52365,1.52335,1.5234,1402000000.0
2009-08-14 17:50:00,1.5234,1.52365,1.52335,1.5236,1320300000.0
2009-08-14 17:55:00,1.52365,1.524,1.5236,1.5238,901700000.0
2009-08-14 18:00:00,1.52385,1.5239,1.52365,1.52365,896500000.0
2009-08-14 18:05:00,1.52365,1.52375,1.52355,1.5236,944700000.0
2009-08-14 18:10:00,1.5236,1.5237,1.52345,1.52345,696200000.0
2009-08-14 18:15:00,1.52345,1.52375,1.52345,1.52345,1470800000.0
2009-08-14 18:20:00,1.52345,1.5236,1.52335,1.5235,1242999999.0
2009-08-14 18:25:00,1.5235,1.52355,1.52315,1.5232,1128800000.0
2009-08-14 18:30:00,1.52315,1.5233,1.52305,1.5231,1012900000.0
2009-08-14 18:35:00,1.5231,1.5234,1.52305,1.5233,1490600000.0
2009-08-14 18:40:00,1.5233,1.5233,1.52295,1.52295,1003400000.0
2009-08-14 18:45:00,1.523,1.52335,1.523,1.5232,829000000.0
2009-08-14 18:50:00,1.5232,1.5237,1.52305,1.5237,905000000.0
2009-08-14 18:55:00,1.5237,1.5238,1.5235,1.52365,774500000.0
2009-08-14 19:00:00,1.52365,1.5239,1.52325,1.5233,542700000.0
2009-08-14 19:05:00,1.5233,1.52345,1.52305,1.5232,1199500000.0
2009-08-14 19:10:00,1.5232,1.52335,1.5229,1.523,1287500000.0
2009-08-14 19:15:00,1.523,1.52315,1.5228,1.5228,1126700000.0
2009-08-14 19:20:00,1.52285,1.52315,1.5227,1.52285,1777499991.0
2009-08-14 19:25:00,1.52285,1.5229,1.52265,1.5227,1440900000.0
2009-08-14 19:30:00,1.5227,1.52315,1.5225,1.523,1567900004.0
2009-08-14 19:35:00,1.523,1.523,1.52255,1.52255,1221400000.0
2009-08-14 19:40:00,1.5226,1.52285,1.5222,1.52225,990399999.0
2009-08-14 19:45:00,1.52225,1.5224,1.5221,1.5222,1493399999.0
2009-08-14 19:50:00,1.5222,1.5224,1.52215,1.5223,653400000.0
2009-08-14 19:55:00,1.52235,1.52235,1.52215,1.52225,1051799998.0
2009-08-14 20:00:00,1.52225,1.5227,1.52225,1.5226,1077099999.0
2009-08-14 20:05:00,1.5226,1.5227,1.52245,1.52255,749600000.0
2009-08-14 20:10:00,1.52255,1.5228,1.5225,1.52265,1239600000.0
2009-08-14 20:15:00,1.5227,1.5231,1.5227,1.5231,2015800000.0
2009-08-14 20:20:00,1.52305,1.5235,1.52305,1.52325,1618399999.0
2009-08-14 20:25:00,1.5232,1.5232,1.52245,1.52245,686320000.0
2009-08-14 20:30:00,1.52245,1.5226,1.5221,1.5223,438190000.0
2009-08-14 20:35:00,1.52225,1.5224,1.5221,1.52225,1168300000.0
2009-08-14 20:40:00,1.52225,1.5226,1.5221,1.52255,1051099999.0
2009-08-14 20:45:00,1.5225,1.5229,1.5225,1.5228,1423800002.0
2009-08-14 20:50:00,1.5228,1.5231,1.5228,1.52295,1125500000.0
2009-08-14 20:55:00,1.52295,1.52305,1.52265,1.52285,1017400000.0
2009-08-14 21:00:00,1.52285,1.52335,1.5228,1.5231,1216400000.0
2009-08-14 21:05:00,1.5231,1.52355,1.5228,1.52335,2088300000.0
2009-08-14 21:10:00,1.52335,1.5234,1.5232,1.5232,2729100000.0
2009-08-14 21:15:00,1.52325,1.52385,1.523,1.523,1386320001.0
2009-08-14 21:20:00,1.523,1.5233,1.52275,1.52295,685760000.0
2009-08-14 21:25:00,1.523,1.52305,1.5226,1.5226,674980000.0
2009-08-14 21:30:00,1.5226,1.5229,1.5226,1.52265,1144550000.0
2009-08-14 21:35:00,1.52265,1.5229,1.52265,1.52285,507100000.0
2009-08-14 21:40:00,1.5228,1.5229,1.5226,1.52265,1956650015.0
2009-08-14 21:45:00,1.52265,1.5228,1.5226,1.5226,839070000.0
2009-08-14 21:50:00,1.5226,1.5226,1.52245,1.5226,324260000.0
2009-08-14 21:55:00,1.5225,1.5227,1.52245,1.5227,859600000.0
2009-08-14 22:00:00,1.52265,1.5228,1.52255,1.5228,406200000.0
2009-08-14 22:05:00,1.52275,1.5228,1.5225,1.5225,484500000.0
2009-08-14 22:10:00,1.5225,1.52265,1.5223,1.5223,765700000.0
2009-08-14 22:15:00,1.52206,1.52245,1.52192,1.5224,357700000.0
2009-08-14 22:20:00,1.5224,1.5224,1.5222,1.52225,588780000.0
2009-08-14 22:25:00,1.5222,1.5226,1.52215,1.5225,375800000.0
2009-08-14 22:30:00,1.5224,1.52255,1.5222,1.5223,213200000.0
2009-08-14 22:35:00,1.5223,1.5225,1.5221,1.5222,332900000.0
2009-08-14 22:40:00,1.5222,1.5223,1.52215,1.52225,581600000.0
2009-08-14 22:45:00,1.5223,1.52255,1.522,1.52205,552100000.0
2009-08-14 22:50:00,1.5222,1.52245,1.52195,1.52215,567900000.0
2009-08-14 22:55:00,1.52215,1.52265,1.522,1.52245,818100000.0
2009-08-16 23:00:00,1.52321,1.52367,1.5227,1.52275,417200000.0
2009-08-16 23:05:00,1.52275,1.52289,1.52228,1.52267,666500000.0
2009-08-16 23:10:00,1.52237,1.52276,1.5211,1.5213,525120000.0
2009-08-16 23:15:00,1.5213,1.52275,1.5213,1.5226,383120000.0
2009-08-16 23:20:00,1.5226,1.5228,1.5226,1.52275,2944600000.0
2009-08-16 23:25:00,1.52275,1.52275,1.5223,1.52265,2022840000.0
2009-08-16 23:30:00,1.52265,1.523,1.5223,1.5226,577500000.0
2009-08-16 23:35:00,1.5226,1.523,1.52245,1.5226,206600000.0
2009-08-16 23:40:00,1.52275,1.523,1.52245,1.52245,177600000.0
2009-08-16 23:45:00,1.5226,1.523,1.52245,1.52245,245800000.0
2009-08-16 23:50:00,1.5226,1.523,1.52245,1.52275,160600000.0
2009-08-16 23:55:00,1.52275,1.523,1.52245,1.5226,144800000.0
2009-08-17 00:00:00,1.52275,1.523,1.52265,1.52275,245000000.0
2009-08-17 00:05:00,1.5228,1.523,1.52265,1.52275,151400000.0
2009-08-17 00:10:00,1.52275,1.52285,1.5224,1.5228,95200000.0
2009-08-17 00:15:00,1.52285,1.52285,1.5226,1.52285,150400000.0
2009-08-17 00:20:00,1.52285,1.52295,1.52265,1.52295,250000000.0
2009-08-17 00:25:00,1.52295,1.52295,1.52265,1.52272,371200000.0
2009-08-17 00:30:00,1.52265,1.52295,1.52265,1.5227,308600000.0
2009-08-17 00:35:00,1.5228,1.52315,1.5227,1.5228,514200000.0
2009-08-17 00:40:00,1.5229,1.5229,1.5225,1.5228,239460000.0
2009-08-17 00:45:00,1.5228,1.523,1.52265,1.523,188000000.0
2009-08-17 00:50:00,1.52295,1.5233,1.52265,1.5231,265500000.0
2009-08-17 00:55:00,1.5231,1.5237,1.52295,1.52325,380100000.0
2009-08-17 01:00:00,1.52325,1.52335,1.52315,1.52315,262900000.0
2009-08-17 01:05:00,1.52315,1.5239,1.52305,1.5237,592920000.0
2009-08-17 01:10:00,1.5237,1.5238,1.5233,1.52345,430800000.0
2009-08-17 01:15:00,1.5234,1.5238,1.5232,1.52365,306300000.0
2009-08-17 01:20:00,1.52365,1.5237,1.5234,1.52345,88200000.0
2009-08-17 01:25:00,1.52345,1.5237,1.5234,1.52365,141200000.0
2009-08-17 01:30:00,1.52365,1.5241,1.5234,1.52405,283500000.0
2009-08-17 01:35:00,1.524,1.52405,1.5233,1.5233,258900000.0
2009-08-17 01:40:00,1.5233,1.52365,1.5233,1.52365,408900000.0
2009-08-17 01:45:00,1.52365,1.5237,1.5235,1.52355,1149700007.0
2009-08-17 01:50:00,1.52355,1.52355,1.5235,1.5235,1170100000.0
2009-08-17 01:55:00,1.52355,1.5236,1.5232,1.5234,2094699998.0
2009-08-17 02:00:00,1.5234,1.52345,1.52305,1.52325,1135670000.0
2009-08-17 02:05:00,1.52325,1.5233,1.5228,1.5229,950350000.0
2009-08-17 02:10:00,1.5229,1.52305,1.52265,1.52285,580600000.0
2009-08-17 02:15:00,1.52285,1.5231,1.5226,1.52305,1047800000.0
2009-08-17 02:20:00,1.52305,1.5232,1.5227,1.52295,861500000.0
2009-08-17 02:25:00,1.52295,1.523,1.52285,1.52295,331900000.0
2009-08-17 02:30:00,1.52295,1.523,1.5226,1.5229,479310000.0
2009-08-17 02:35:00,1.5229,1.52295,1.52285,1.52295,103000000.0
2009-08-17 02:40:00,1.52295,1.52295,1.52275,1.5228,586400000.0
2009-08-17 02:45:00,1.5228,1.52295,1.5226,1.5229,559220000.0
2009-08-17 02:50:00,1.5229,1.52315,1.52265,1.523,867800000.0
2009-08-17 02:55:00,1.52285,1.5229,1.5226,1.5226,614620000.0
2009-08-17 03:00:00,1.5226,1.52265,1.5222,1.52245,910390000.0
2009-08-17 03:05:00,1.52245,1.5225,1.52213,1.52245,186100000.0
2009-08-17 03:10:00,1.52245,1.52245,1.52225,1.5224,285100000.0
2009-08-17 03:15:00,1.5224,1.5225,1.52215,1.5223,1489499997.0
2009-08-17 03:20:00,1.5223,1.52235,1.52225,1.52235,806500000.0
2009-08-17 03:25:00,1.52235,1.52265,1.5223,1.52255,798800000.0
2009-08-17 03:30:00,1.5226,1.52265,1.52245,1.5225,632300002.0
2009-08-17 03:35:00,1.5226,1.5226,1.52245,1.5225,719600000.0
2009-08-17 03:40:00,1.5225,1.52285,1.5224,1.5227,686100000.0
2009-08-17 03:45:00,1.5227,1.52275,1.52255,1.52255,622600000.0
2009-08-17 03:50:00,1.52255,1.52265,1.5225,1.5225,301500000.0
2009-08-17 03:55:00,1.5225,1.5227,1.52203,1.5227,353200000.0
2009-08-17 04:00:00,1.5227,1.5227,1.52235,1.52235,352000000.0
2009-08-17 04:05:00,1.52235,1.52245,1.52235,1.52245,488800000.0
2009-08-17 04:10:00,1.5224,1.52255,1.5224,1.52255,213100000.0
2009-08-17 04:15:00,1.5225,1.5227,1.5224,1.5225,408600000.0
2009-08-17 04:20:00,1.5225,1.5225,1.5224,1.52245,531700000.0
2009-08-17 04:25:00,1.52245,1.5226,1.52245,1.52245,526000000.0
2009-08-17 04:30:00,1.52245,1.52255,1.52235,1.5225,598900000.0
2009-08-17 04:35:00,1.52255,1.5227,1.5225,1.5226,334500000.0
2009-08-17 04:40:00,1.5226,1.52275,1.52245,1.5225,1138000000.0
2009-08-17 04:45:00,1.5225,1.52255,1.52235,1.52245,220900000.0
2009-08-17 04:50:00,1.52245,1.5225,1.5224,1.5224,97900000.0
2009-08-17 04:55:00,1.5224,1.52255,1.5222,1.52225,451200000.0
2009-08-17 05:00:00,1.52225,1.5224,1.5222,1.52225,565900000.0
2009-08-17 05:05:00,1.52225,1.52225,1.5221,1.5222,811400000.0
2009-08-17 05:10:00,1.5222,1.52235,1.52215,1.52225,928000000.0
2009-08-17 05:15:00,1.52225,1.5224,1.52215,1.5223,347300000.0
2009-08-17 05:20:00,1.5223,1.5224,1.52225,1.52225,299700000.0
2009-08-17 05:25:00,1.52225,1.5224,1.52225,1.5223,511100000.0
2009-08-17 05:30:00,1.5223,1.52235,1.5222,1.5223,316200000.0
2009-08-17 05:35:00,1.5223,1.5224,1.5222,1.5223,329500000.0
2009-08-17 05:40:00,1.5223,1.52235,1.52225,1.5223,151400000.0
2009-08-17 05:45:00,1.52225,1.52235,1.5222,1.52235,335500000.0
2009-08-17 05:50:00,1.52235,1.5224,1.5223,1.52235,628300000.0
2009-08-17 05:55:00,1.52235,1.52245,1.52235,1.5224,445800000.0
2009-08-17 06:00:00,1.5224,1.5225,1.52235,1.5224,945300000.0
2009-08-17 06:05:00,1.5224,1.5224,1.52235,1.52235,189600000.0
2009-08-17 06:10:00,1.52235,1.52245,1.52225,1.52235,637500000.0
2009-08-17 06:15:00,1.5223,1.52235,1.5222,1.52225,779100000.0
2009-08-17 06:20:00,1.5222,1.5224,1.5222,1.52235,603800000.0
2009-08-17 06:25:00,1.5223,1.52235,1.52225,1.5223,75100000.0
2009-08-17 06:30:00,1.52225,1.52235,1.52225,1.52225,289500000.0
2009-08-17 06:35:00,1.52225,1.5223,1.52225,1.52225,167000000.0
2009-08-17 06:40:00,1.52225,1.52225,1.52215,1.52225,124100000.0
2009-08-17 06:45:00,1.52225,1.5223,1.52225,1.52225,85400000.0
2009-08-17 06:50:00,1.52225,1.52225,1.52225,1.52225,103600000.0
2009-08-17 06:55:00,1.52225,1.52255,1.5222,1.52255,385600000.0
2009-08-17 07:00:00,1.52255,1.52265,1.52245,1.52245,447300000.0
2009-08-17 07:05:00,1.5225,1.5225,1.5222,1.52245,209000000.0
2009-08-17 07:10:00,1.52245,1.52245,1.5224,1.52245,311800000.0
2009-08-17 07:15:00,1.52245,1.52255,1.52235,1.5224,439400000.0
2009-08-17 07:20:00,1.5224,1.52245,1.5223,1.5224,518200000.0
2009-08-17 07:25:00,1.5224,1.5225,1.52215,1.52235,1150800000.0
2009-08-17 07:30:00,1.5224,1.5227,1.52235,1.5225,893200000.0
2009-08-17 07:35:00,1.5224,1.5226,1.52235,1.5225,627500000.0
2009-08-17 07:40:00,1.5225,1.52275,1.52235,1.52245,981200000.0
2009-08-17 07:45:00,1.52245,1.5225,1.5221,1.5221,558600000.0
2009-08-17 07:50:00,1.5221,1.52215,1.52135,1.5214,936800001.0
2009-08-17 07:55:00,1.5214,1.52155,1.52115,1.5212,727000000.0
2009-08-17 08:00:00,1.5214,1.52185,1.5213,1.5215,997800000.0
2009-08-17 08:05:00,1.52155,1.5219,1.52135,1.5218,2038200000.0
2009-08-17 08:10:00,1.5218,1.5218,1.52145,1.5215,2224000000.0
2009-08-17 08:15:00,1.5215,1.5222,1.52145,1.522,3133299998.0
2009-08-17 08:20:00,1.522,1.52225,1.52165,1.5218,2610500000.0
2009-08-17 08:25:00,1.52175,1.5224,1.52175,1.5221,2131700001.0
2009-08-17 08:30:00,1.5221,1.52275,1.5221,1.5225,2003699997.0
2009-08-17 08:35:00,1.5225,1.52285,1.52235,1.52275,2160400003.0
2009-08-17 08:40:00,1.5227,1.52335,1.52255,1.52305,2052800000.0
2009-08-17 08:45:00,1.5231,1.52335,1.5229,1.52325,2585899992.0
2009-08-17 08:50:00,1.52325,1.5235,1.523,1.5233,3020899998.0
2009-08-17 08:55:00,1.5233,1.5235,1.5232,1.52335,827699999.0
2009-08-17 09:00:00,1.52335,1.5235,1.5232,1.5233,801600000.0
2009-08-17 09:05:00,1.5233,1.52345,1.52305,1.52335,2118600000.0
2009-08-17 09:10:00,1.52345,1.52385,1.5231,1.52345,1648900000.0
2009-08-17 09:15:00,1.5235,1.5237,1.52335,1.5235,1717200000.0
2009-08-17 09:20:00,1.52345,1.5235,1.52285,1.5235,2390600001.0
2009-08-17 09:25:00,1.5235,1.5238,1.5233,1.52375,2868899999.0
2009-08-17 09:30:00,1.52375,1.52395,1.5236,1.52365,3154100007.0
2009-08-17 09:35:00,1.5236,1.52365,1.5228,1.52315,1847100000.0
2009-08-17 09:40:00,1.52315,1.52355,1.52315,1.52345,1001700000.0
2009-08-17 09:45:00,1.52345,1.5241,1.52345,1.5238,1246900001.0
2009-08-17 09:50:00,1.52375,1.52385,1.52345,1.5235,1262900000.0
2009-08-17 09:55:00,1.5235,1.5237,1.52245,1.52255,1832000003.0
2009-08-17 10:00:00,1.52255,1.523,1.5222,1.52245,1397200000.0
2009-08-17 10:05:00,1.5225,1.52285,1.5223,1.5227,1106600000.0
2009-08-17 10:10:00,1.52265,1.5228,1.5224,1.5225,1989900000.0
2009-08-17 10:15:00,1.5225,1.52275,1.5223,1.52265,2455100000.0
2009-08-17 10:20:00,1.5226,1.52295,1.5224,1.5229,2118700000.0
2009-08-17 10:25:00,1.5229,1.52295,1.5222,1.52225,1520500000.0
2009-08-17 10:30:00,1.52235,1.5226,1.52225,1.52245,1584200000.0
2009-08-17 10:35:00,1.52245,1.52265,1.5224,1.5225,1090600000.0
2009-08-17 10:40:00,1.5225,1.5226,1.52225,1.52235,1436500001.0
2009-08-17 10:45:00,1.5224,1.5225,1.52215,1.5224,1858700000.0
2009-08-17 10:50:00,1.5223,1.52235,1.52155,1.52155,1583600001.0
2009-08-17 10:55:00,1.52145,1.5222,1.52125,1.5213,1558800003.0
2009-08-17 11:00:00,1.5213,1.5222,1.5212,1.5218,2410099998.0
2009-08-17 11:05:00,1.52185,1.52205,1.5216,1.52195,2089299996.0
2009-08-17 11:10:00,1.52205,1.52245,1.52185,1.5223,2307399998.0
2009-08-17 11:15:00,1.52235,1.5224,1.5221,1.5223,1448700000.0
2009-08-17 11:20:00,1.5223,1.52245,1.522,1.5222,1476799997.0
2009-08-17 11:25:00,1.52225,1.52295,1.52205,1.5227,2175899999.0
2009-08-17 11:30:00,1.52275,1.52335,1.5226,1.5231,1965200000.0
2009-08-17 11:35:00,1.5231,1.52325,1.5228,1.5231,2253300000.0
2009-08-17 11:40:00,1.5231,1.5232,1.5226,1.5231,1759000000.0
2009-08-17 11:45:00,1.5231,1.5236,1.5229,1.5235,1689199999.0
2009-08-17 11:50:00,1.5235,1.5237,1.5234,1.5235,1077700000.0
2009-08-17 11:55:00,1.5235,1.5235,1.5229,1.5229,2066799999.0
2009-08-17 12:00:00,1.5229,1.5231,1.52265,1.5228,1826399996.0
2009-08-17 12:05:00,1.5227,1.52295,1.52265,1.5228,1051300000.0
2009-08-17 12:10:00,1.52285,1.5229,1.5225,1.5225,939300000.0
2009-08-17 12:15:00,1.5225,1.5227,1.5218,1.52235,1429000000.0
2009-08-17 12:20:00,1.5224,1.52255,1.52205,1.5224,1543800000.0
2009-08-17 12:25:00,1.5224,1.5224,1.5219,1.5219,1374800000.0
2009-08-17 12:30:00,1.5219,1.5225,1.5218,1.5223,1592800000.0
2009-08-17 12:35:00,1.5223,1.5225,1.52165,1.5217,1924399998.0
2009-08-17 12:40:00,1.52175,1.52185,1.5212,1.5213,1093400000.0
2009-08-17 12:45:00,1.5213,1.5215,1.5212,1.52145,1504400000.0
2009-08-17 12:50:00,1.52145,1.5216,1.52105,1.5214,1641800000.0
2009-08-17 12:55:00,1.52135,1.52145,1.5209,1.52125,1328799998.0
2009-08-17 13:00:00,1.52125,1.52165,1.5211,1.5212,1059000000.0
2009-08-17 13:05:00,1.5212,1.5214,1.5211,1.5212,1492200000.0
2009-08-17 13:10:00,1.5212,1.5214,1.5206,1.52075,2052899996.0
2009-08-17 13:15:00,1.5208,1.521,1.5201,1.52035,1825100000.0
2009-08-17 13:20:00,1.52025,1.5204,1.52005,1.5203,1551000000.0
2009-08-17 13:25:00,1.5203,1.52105,1.52015,1.521,1999400000.0
2009-08-17 13:30:00,1.521,1.5212,1.5208,1.52095,1314500000.0
2009-08-17 13:35:00,1.52095,1.5211,1.5206,1.5207,1582400001.0
2009-08-17 13:40:00,1.52065,1.5214,1.52065,1.52125,1914699997.0
2009-08-17 13:45:00,1.5213,1.5215,1.52115,1.5214,2629999994.0
2009-08-17 13:50:00,1.52145,1.52195,1.5214,1.52165,2414200001.0
2009-08-17 13:55:00,1.52165,1.5219,1.52155,1.52155,1637299999.0
2009-08-17 14:00:00,1.52155,1.5217,1.5211,1.5213,895900000.0
2009-08-17 14:05:00,1.5213,1.5215,1.5211,1.52115,1367700000.0
2009-08-17 14:10:00,1.5212,1.52125,1.5209,1.5212,1017800000.0
2009-08-17 14:15:00,1.5212,1.52125,1.52085,1.52095,2015500000.0
2009-08-17 14:20:00,1.52095,1.5217,1.52085,1.521,1755899999.0
2009-08-17 14:25:00,1.521,1.52155,1.521,1.52135,950600000.0
2009-08-17 14:30:00,1.5215,1.52155,1.5198,1.5213,2058200000.0
2009-08-17 14:35:00,1.5213,1.52185,1.5213,1.5217,2931700001.0
2009-08-17 14:40:00,1.5217,1.5222,1.52165,1.5221,1998600000.0
2009-08-17 14:45:00,1.5221,1.52215,1.52175,1.5218,1393100002.0
2009-08-17 14:50:00,1.5218,1.5219,1.52165,1.52185,828300000.0
2009-08-17 14:55:00,1.5219,1.52195,1.52145,1.52155,868500000.0
2009-08-17 15:00:00,1.52155,1.52205,1.5215,1.52195,1487400000.0
2009-08-17 15:05:00,1.5219,1.52225,1.5219,1.5221,1762599999.0
2009-08-17 15:10:00,1.5221,1.52215,1.52195,1.5221,1729200000.0
2009-08-17 15:15:00,1.5221,1.5222,1.52175,1.52175,1837500000.0
2009-08-17 15:20:00,1.52175,1.5221,1.52175,1.52185,1499700000.0
2009-08-17 15:25:00,1.52185,1.52205,1.5216,1.5219,1692600000.0
2009-08-17 15:30:00,1.52185,1.5219,1.52115,1.5212,1267800000.0
2009-08-17 15:35:00,1.52115,1.52135,1.5208,1.521,2220900000.0
2009-08-17 15:40:00,1.52095,1.5211,1.52075,1.52105,1486000001.0
2009-08-17 15:45:00,1.52105,1.52145,1.52055,1.5213,1610300000.0
2009-08-17 15:50:00,1.5213,1.5214,1.5211,1.52125,1399900000.0
2009-08-17 15:55:00,1.52125,1.52125,1.5208,1.5211,1618800000.0
2009-08-17 16:00:00,1.52105,1.5211,1.52,1.52005,2036899998.0
2009-08-17 16:05:00,1.5201,1.5202,1.5199,1.52,2164700000.0
2009-08-17 16:10:00,1.52005,1.5202,1.5187,1.5191,2115100000.0
2009-08-17 16:15:00,1.519,1.5199,1.519,1.51975,2311499999.0
2009-08-17 16:20:00,1.51975,1.52025,1.5197,1.52015,2221600000.0
2009-08-17 16:25:00,1.52005,1.5202,1.51985,1.51995,831600000.0
2009-08-17 16:30:00,1.51995,1.52035,1.5199,1.5202,1291200000.0
2009-08-17 16:35:00,1.5202,1.5204,1.5202,1.5202,1681000000.0
2009-08-17 16:40:00,1.5202,1.5203,1.51995,1.5201,1180300000.0
2009-08-17 16:45:00,1.52,1.5202,1.51985,1.51995,1497400000.0
2009-08-17 16:50:00,1.51995,1.5201,1.5197,1.5198,894900000.0
2009-08-17 16:55:00,1.5198,1.51995,1.51905,1.51905,1245900000.0
2009-08-17 17:00:00,1.51905,1.51925,1.5185,1.5191,1854800001.0
2009-08-17 17:05:00,1.5191,1.51915,1.51875,1.51885,1332500000.0
2009-08-17 17:10:00,1.5189,1.5193,1.5188,1.519,1237700000.0
2009-08-17 17:15:00,1.519,1.51945,1.519,1.51935,1340000000.0
2009-08-17 17:20:00,1.51935,1.5196,1.51925,1.51955,1281400000.0
2009-08-17 17:25:00,1.51945,1.51985,1.51945,1.51965,967500003.0
2009-08-17 17:30:00,1.51965,1.51985,1.51955,1.51985,2153699997.0
2009-08-17 17:35:00,1.51985,1.5199,1.51955,1.51965,1250249999.0
2009-08-17 17:40:00,1.51965,1.51975,1.5195,1.5196,1256300000.0
2009-08-17 17:45:00,1.51945,1.51985,1.51945,1.5195,1133600000.0
2009-08-17 17:50:00,1.5195,1.51975,1.51945,1.5195,1679600001.0
2009-08-17 17:55:00,1.5195,1.5198,1.5195,1.51955,1420300001.0
2009-08-17 18:00:00,1.5196,1.51965,1.51945,1.5196,406600000.0
2009-08-17 18:05:00,1.5195,1.51965,1.519,1.51905,648100000.0
2009-08-17 18:10:00,1.51905,1.51915,1.51855,1.51865,692580000.0
2009-08-17 18:15:00,1.51875,1.51905,1.51865,1.519,908500000.0
2009-08-17 18:20:00,1.51895,1.5193,1.5189,1.5191,305700000.0
2009-08-17 18:25:00,1.5191,1.5191,1.51855,1.5186,1154500000.0
2009-08-17 18:30:00,1.5186,1.51895,1.5186,1.5188,824500000.0
2009-08-17 18:35:00,1.51885,1.5189,1.51855,1.51865,613100000.0
2009-08-17 18:40:00,1.51865,1.51875,1.51785,1.518,1037599997.0
2009-08-17 18:45:00,1.518,1.5182,1.51775,1.5182,842000000.0
2009-08-17 18:50:00,1.5182,1.51825,1.51785,1.5182,803200000.0
2009-08-17 18:55:00,1.5182,1.5186,1.51815,1.51855,805400000.0
2009-08-17 19:00:00,1.5185,1.5187,1.51795,1.5183,750100000.0
2009-08-17 19:05:00,1.5183,1.5185,1.51825,1.51845,563800000.0
2009-08-17 19:10:00,1.5184,1.51845,1.51815,1.5184,683200000.0
2009-08-17 19:15:00,1.5184,1.51855,1.51825,1.5183,407400000.0
2009-08-17 19:20:00,1.5183,1.51855,1.5183,1.5183,508600000.0
2009-08-17 19:25:00,1.5184,1.51855,1.5183,1.51845,464600000.0
2009-08-17 19:30:00,1.51845,1.51855,1.51815,1.51825,577000000.0
2009-08-17 19:35:00,1.51825,1.51855,1.5182,1.51835,592300000.0
2009-08-17 19:40:00,1.5184,1.5184,1.51815,1.5183,557400000.0
2009-08-17 19:45:00,1.5183,1.51835,1.5181,1.51815,884500000.0
2009-08-17 19:50:00,1.51815,1.51845,1.51815,1.51825,889300000.0
2009-08-17 19:55:00,1.51825,1.51845,1.5182,1.51825,474100000.0
2009-08-17 20:00:00,1.51825,1.51845,1.518,1.51825,902100000.0
2009-08-17 20:05:00,1.51825,1.51835,1.51805,1.51825,703500000.0
2009-08-17 20:10:00,1.51825,1.5183,1.5181,1.5182,729500000.0
2009-08-17 20:15:00,1.5182,1.5183,1.5178,1.51785,887000000.0
2009-08-17 20:20:00,1.5178,1.5184,1.51775,1.5183,915000001.0
2009-08-17 20:25:00,1.5183,1.5184,1.5181,1.5183,985500000.0
2009-08-17 20:30:00,1.5183,1.5185,1.51825,1.5183,840200000.0
2009-08-17 20:35:00,1.5183,1.5184,1.51805,1.51805,484800000.0
2009-08-17 20:40:00,1.51805,1.51855,1.518,1.5185,364400000.0
2009-08-17 20:45:00,1.5185,1.5186,1.5184,1.5184,552600000.0
2009-08-17 20:50:00,1.5184,1.51845,1.51815,1.51825,1018000000.0
2009-08-17 20:55:00,1.51825,1.51845,1.5181,1.5181,2465899997.0
2009-08-17 21:00:00,1.5181,1.51825,1.51805,1.51825,329800000.0
2009-08-17 21:05:00,1.51815,1.51825,1.51805,1.51805,359900000.0
2009-08-17 21:10:00,1.5181,1.5182,1.5179,1.518,752640000.0
2009-08-17 21:15:00,1.518,1.51815,1.5179,1.518,639950000.0
2009-08-17 21:20:00,1.51795,1.5181,1.5179,1.51795,1721300000.0
2009-08-17 21:25:00,1.5179,1.518,1.5179,1.51795,2366850000.0
2009-08-17 21:30:00,1.5179,1.51805,1.5179,1.51795,1000050000.0
2009-08-17 21:35:00,1.518,1.51825,1.51795,1.5182,421000000.0
2009-08-17 21:40:00,1.51825,1.5183,1.51805,1.51825,921800000.0
2009-08-17 21:45:00,1.5182,1.5183,1.51805,1.5181,604599999.0
2009-08-17 21:50:00,1.51805,1.5181,1.5177,1.51795,837690001.0
2009-08-17 21:55:00,1.51795,1.5182,1.5178,1.518,706400001.0
2009-08-17 22:00:00,1.518,1.51825,1.5178,1.51805,672100000.0
2009-08-17 22:05:00,1.51805,1.51835,1.5179,1.518,346100000.0
2009-08-17 22:10:00,1.51805,1.51825,1.51795,1.5181,575800000.0
2009-08-17 22:15:00,1.5181,1.51815,1.518,1.51805,128800000.0
2009-08-17 22:20:00,1.51805,1.5181,1.51795,1.518,239900000.0
2009-08-17 22:25:00,1.518,1.5181,1.51795,1.51805,457200000.0
2009-08-17 22:30:00,1.51805,1.5182,1.5179,1.518,637300000.0
2009-08-17 22:35:00,1.518,1.5181,1.5179,1.518,513800000.0
2009-08-17 22:40:00,1.518,1.51805,1.5179,1.51795,401300007.0
2009-08-17 22:45:00,1.51795,1.5182,1.5179,1.51805,656100000.0
2009-08-17 22:50:00,1.51805,1.51805,1.5179,1.5179,277300000.0
2009-08-17 22:55:00,1.5179,1.5181,1.5179,1.5179,437400000.0
2009-08-17 23:00:00,1.5179,1.51795,1.5179,1.5179,45500000.0
2009-08-17 23:05:00,1.5179,1.5179,1.5179,1.5179,30900000.0
2009-08-17 23:10:00,1.5179,1.5179,1.5175,1.5176,59200000.0
2009-08-17 23:15:00,1.51795,1.5181,1.51745,1.5181,106800000.0
2009-08-17 23:20:00,1.5181,1.51825,1.51741,1.51761,87900000.0
2009-08-17 23:25:00,1.5179,1.51795,1.5179,1.5179,59600000.0
2009-08-17 23:30:00,1.5179,1.51795,1.5179,1.5179,73100000.0
2009-08-17 23:35:00,1.51765,1.5179,1.5175,1.5179,175900000.0
2009-08-17 23:40:00,1.5179,1.51795,1.51775,1.5178,151300000.0
2009-08-17 23:45:00,1.51785,1.51795,1.51767,1.5179,165200000.0
2009-08-17 23:50:00,1.51795,1.51805,1.51785,1.51795,261100000.0
2009-08-17 23:55:00,1.5179,1.51805,1.51763,1.5179,506400000.0
2009-08-18 00:00:00,1.5179,1.51795,1.5177,1.5177,88000000.0
2009-08-18 00:05:00,1.5177,1.51775,1.51755,1.5177,63600000.0
2009-08-18 00:10:00,1.5177,1.51805,1.5173,1.51785,619199999.0
2009-08-18 00:15:00,1.5179,1.51805,1.5177,1.5177,502800000.0
2009-08-18 00:20:00,1.5177,1.51795,1.5177,1.5179,158200000.0
2009-08-18 00:25:00,1.51785,1.518,1.51775,1.5179,248200000.0
2009-08-18 00:30:00,1.5179,1.51825,1.5178,1.5181,1546600000.0
2009-08-18 00:35:00,1.5181,1.5182,1.51775,1.51795,1209300000.0
2009-08-18 00:40:00,1.51795,1.51815,1.51795,1.518,4377400000.0
2009-08-18 00:45:00,1.518,1.51815,1.51795,1.51795,399100000.0
2009-08-18 00:50:00,1.51795,1.51815,1.51795,1.51805,2464300000.0
2009-08-18 00:55:00,1.518,1.5183,1.51795,1.51805,5581499999.0
2009-08-18 01:00:00,1.5181,1.5183,1.518,1.51815,3192500003.0
2009-08-18 01:05:00,1.51815,1.51825,1.51795,1.518,355600000.0
2009-08-18 01:10:00,1.518,1.518,1.5177,1.5178,256740000.0
2009-08-18 01:15:00,1.51775,1.5178,1.51775,1.51775,445800000.0
2009-08-18 01:20:00,1.51775,1.51795,1.51775,1.5178,393229996.0
2009-08-18 01:25:00,1.5178,1.51785,1.51775,1.5178,569679998.0
2009-08-18 01:30:00,1.5178,1.51785,1.5178,1.5178,306100000.0
2009-08-18 01:35:00,1.5178,1.51785,1.5178,1.51785,123900000.0
2009-08-18 01:40:00,1.51785,1.5179,1.51785,1.51785,90200000.0
2009-08-18 01:45:00,1.51785,1.5181,1.51753,1.5179,979399998.0
2009-08-18 01:50:00,1.51758,1.51815,1.51755,1.51795,1055450001.0
2009-08-18 01:55:00,1.51795,1.51805,1.5179,1.518,525169999.0
2009-08-18 02:00:00,1.518,1.51825,1.5179,1.5181,1033540002.0
2009-08-18 02:05:00,1.51815,1.51835,1.518,1.518,550500000.0
2009-08-18 02:10:00,1.518,1.51845,1.518,1.5183,3435900002.0
2009-08-18 02:15:00,1.5183,1.51835,1.51805,1.5182,2441900001.0
2009-08-18 02:20:00,1.5182,1.5183,1.5181,1.5182,1343400000.0
2009-08-18 02:25:00,1.5182,1.51825,1.5181,1.51815,1417600000.0
2009-08-18 02:30:00,1.51815,1.5182,1.518,1.51805,826700000.0
2009-08-18 02:35:00,1.51805,1.51835,1.518,1.5181,715100000.0
2009-08-18 02:40:00,1.51815,1.51835,1.518,1.51815,1419600000.0
2009-08-18 02:45:00,1.51815,1.51835,1.51805,1.51815,479400000.0
2009-08-18 02:50:00,1.5182,1.51835,1.5181,1.51815,488300000.0
2009-08-18 02:55:00,1.51815,1.5182,1.51805,1.51805,260400000.0
2009-08-18 03:00:00,1.51805,1.51815,1.51762,1.51815,173000000.0
2009-08-18 03:05:00,1.51815,1.51815,1.51815,1.51815,70200000.0
2009-08-18 03:10:00,1.51815,1.51815,1.51795,1.51815,297000000.0
2009-08-18 03:15:00,1.51815,1.51815,1.51815,1.51815,68200000.0
2009-08-18 03:20:00,1.51815,1.5182,1.51815,1.51815,107200000.0
2009-08-18 03:25:00,1.51797,1.51825,1.51773,1.51797,110800000.0
2009-08-18 03:30:00,1.5182,1.5184,1.51815,1.5183,244400000.0
2009-08-18 03:35:00,1.51835,1.51865,1.5182,1.5182,1338000000.0
2009-08-18 03:40:00,1.5182,1.5185,1.51805,1.51845,703420000.0
2009-08-18 03:45:00,1.51845,1.51855,1.51805,1.5183,971200000.0
2009-08-18 03:50:00,1.5183,1.5186,1.5183,1.5185,2071700000.0
2009-08-18 03:55:00,1.5185,1.51895,1.5184,1.51895,1193799999.0
2009-08-18 04:00:00,1.51895,1.51915,1.51845,1.5185,1098600000.0
2009-08-18 04:05:00,1.51855,1.51855,1.51825,1.51845,450150000.0
2009-08-18 04:10:00,1.51845,1.51875,1.5184,1.51855,570599999.0
2009-08-18 04:15:00,1.51855,1.519,1.51825,1.5184,667640000.0
2009-08-18 04:20:00,1.5184,1.5186,1.5182,1.51825,659460000.0
2009-08-18 04:25:00,1.51825,1.5184,1.51825,1.51825,949170000.0
2009-08-18 04:30:00,1.51825,1.5184,1.51825,1.5183,537900000.0
2009-08-18 04:35:00,1.5183,1.5183,1.51825,1.51825,156830000.0
2009-08-18 04:40:00,1.51825,1.51825,1.5182,1.51825,105400000.0
2009-08-18 04:45:00,1.51825,1.51835,1.51825,1.51825,355930000.0
2009-08-18 04:50:00,1.51825,1.51835,1.5182,1.5182,889470000.0
2009-08-18 04:55:00,1.5182,1.51845,1.5182,1.51825,493320000.0
2009-08-18 05:00:00,1.51825,1.5183,1.5182,1.5182,381180000.0
2009-08-18 05:05:00,1.5182,1.5182,1.5182,1.5182,295460000.0
2009-08-18 05:10:00,1.5182,1.5182,1.51795,1.51795,214820000.0
2009-08-18 05:15:00,1.5182,1.5182,1.5179,1.518,336350000.0
2009-08-18 05:20:00,1.51795,1.518,1.51795,1.51795,302990000.0
2009-08-18 05:25:00,1.51795,1.518,1.51795,1.51795,252440000.0
2009-08-18 05:30:00,1.51795,1.51805,1.51785,1.51795,597350000.0
2009-08-18 05:35:00,1.51795,1.51805,1.51795,1.51795,119900000.0
2009-08-18 05:40:00,1.51795,1.51795,1.5174,1.51795,154700000.0
2009-08-18 05:45:00,1.51795,1.51795,1.5176,1.51795,388500000.0
2009-08-18 05:50:00,1.51795,1.51795,1.51785,1.51785,400600000.0
2009-08-18 05:55:00,1.51785,1.51795,1.5178,1.5179,533900000.0
2009-08-18 06:00:00,1.5179,1.518,1.5178,1.51785,775100000.0
2009-08-18 06:05:00,1.5179,1.51805,1.5178,1.51805,308300000.0
2009-08-18 06:10:00,1.51805,1.5181,1.5179,1.51805,433300000.0
2009-08-18 06:15:00,1.51805,1.5182,1.51785,1.51805,555599999.0
2009-08-18 06:20:00,1.51805,1.51825,1.51805,1.51815,1260200000.0
2009-08-18 06:25:00,1.51815,1.51815,1.5181,1.51815,1283700000.0
2009-08-18 06:30:00,1.51815,1.5182,1.51805,1.51815,1203600000.0
2009-08-18 06:35:00,1.51815,1.5182,1.51805,1.5181,2898000000.0
2009-08-18 06:40:00,1.5181,1.51835,1.51805,1.51835,3166400000.0
2009-08-18 06:45:00,1.51835,1.51835,1.51805,1.51815,2729000000.0
2009-08-18 06:50:00,1.51815,1.5182,1.518,1.5181,1777900001.0
2009-08-18 06:55:00,1.5181,1.5182,1.51805,1.51815,1830300000.0
2009-08-18 07:00:00,1.51815,1.51825,1.51795,1.51805,1439400000.0
2009-08-18 07:05:00,1.5181,1.51825,1.51795,1.51815,3394500000.0
2009-08-18 07:10:00,1.51815,1.51815,1.51795,1.5181,522500000.0
2009-08-18 07:15:00,1.5181,1.51825,1.518,1.5181,899900000.0
2009-08-18 07:20:00,1.5181,1.51845,1.5181,1.51835,2595400000.0
2009-08-18 07:25:00,1.51835,1.51885,1.51825,1.5188,1085900000.0
2009-08-18 07:30:00,1.5188,1.5191,1.5187,1.51905,1859900000.0
2009-08-18 07:35:00,1.51905,1.51915,1.51885,1.519,654800000.0
2009-08-18 07:40:00,1.519,1.51905,1.51875,1.5189,279500000.0
2009-08-18 07:45:00,1.51885,1.519,1.5188,1.51885,386800000.0
2009-08-18 07:50:00,1.51885,1.51925,1.5188,1.51925,919600000.0
2009-08-18 07:55:00,1.51925,1.51955,1.5192,1.51955,474400001.0
2009-08-18 08:00:00,1.51955,1.51965,1.5194,1.5195,867300000.0
2009-08-18 08:05:00,1.5195,1.51995,1.51935,1.51985,2133399999.0
2009-08-18 08:10:00,1.51985,1.52015,1.5197,1.5198,1643800001.0
2009-08-18 08:15:00,1.5198,1.52,1.5195,1.5197,1015400000.0
2009-08-18 08:20:00,1.5197,1.5199,1.5196,1.5198,1585600000.0
2009-08-18 08:25:00,1.51975,1.5198,1.5192,1.51935,896300000.0
2009-08-18 08:30:00,1.5194,1.5194,1.5187,1.51875,1600700001.0
2009-08-18 08:35:00,1.5187,1.51925,1.5187,1.51915,1692939998.0
2009-08-18 08:40:00,1.5192,1.51925,1.51885,1.51905,1885099999.0
2009-08-18 08:45:00,1.51905,1.51925,1.51875,1.5189,1860600000.0
2009-08-18 08:50:00,1.5189,1.51925,1.5188,1.5192,1707600000.0
2009-08-18 08:55:00,1.5193,1.5194,1.5191,1.51915,2748200003.0
2009-08-18 09:00:00,1.5188,1.51965,1.51875,1.5196,2010900000.0
2009-08-18 09:05:00,1.5196,1.52025,1.51955,1.52015,2273400001.0
2009-08-18 09:10:00,1.52015,1.5202,1.51995,1.52005,1841500000.0
2009-08-18 09:15:00,1.5201,1.52015,1.51985,1.52,1206000000.0
2009-08-18 09:20:00,1.52,1.5203,1.5198,1.5203,1132200001.0
2009-08-18 09:25:00,1.52,1.52065,1.51995,1.5206,1668300002.0
2009-08-18 09:30:00,1.5206,1.5207,1.5205,1.5207,1152800000.0
2009-08-18 09:35:00,1.5207,1.5208,1.52055,1.52065,1834400005.0
2009-08-18 09:40:00,1.52065,1.52075,1.5204,1.52045,1588200000.0
2009-08-18 09:45:00,1.5205,1.52065,1.52045,1.52055,1930000000.0
2009-08-18 09:50:00,1.5206,1.52115,1.52055,1.52085,1441300000.0
2009-08-18 09:55:00,1.5209,1.5212,1.52085,1.52105,1152800000.0
2009-08-18 10:00:00,1.52105,1.5212,1.5208,1.5209,1630800002.0
2009-08-18 10:05:00,1.52085,1.5209,1.5205,1.52065,1344400000.0
2009-08-18 10:10:00,1.52075,1.5209,1.5206,1.5207,812800000.0
2009-08-18 10:15:00,1.5207,1.521,1.5206,1.52095,1135000000.0
2009-08-18 10:20:00,1.5209,1.5212,1.5208,1.52115,1462900000.0
2009-08-18 10:25:00,1.52115,1.5212,1.52085,1.52115,1308600000.0
2009-08-18 10:30:00,1.52115,1.52135,1.5209,1.5209,2046100001.0
2009-08-18 10:35:00,1.5209,1.521,1.5207,1.5209,1228200000.0
2009-08-18 10:40:00,1.5209,1.52125,1.5207,1.5208,1877300002.0
2009-08-18 10:45:00,1.52085,1.52125,1.5208,1.5211,1079900000.0
2009-08-18 10:50:00,1.5211,1.5212,1.5209,1.52105,889700000.0
2009-08-18 10:55:00,1.52105,1.52155,1.5209,1.52125,1408400000.0
2009-08-18 11:00:00,1.52085,1.52205,1.52085,1.5218,3599700002.0
2009-08-18 11:05:00,1.5219,1.5222,1.5216,1.522,2185700000.0
2009-08-18 11:10:00,1.52195,1.5221,1.52145,1.52165,1663500000.0
2009-08-18 11:15:00,1.5216,1.5219,1.5216,1.5217,1148800000.0
2009-08-18 11:20:00,1.5217,1.5218,1.52155,1.5218,1103900000.0
2009-08-18 11:25:00,1.5218,1.52215,1.5217,1.5218,1014100000.0
2009-08-18 11:30:00,1.5218,1.5219,1.5216,1.52175,1257100000.0
2009-08-18 11:35:00,1.52175,1.5218,1.5215,1.5216,1571600000.0
2009-08-18 11:40:00,1.5216,1.52185,1.5216,1.52175,1479400000.0
2009-08-18 11:45:00,1.52165,1.52185,1.5215,1.5216,1137200000.0
2009-08-18 11:50:00,1.5215,1.5216,1.52125,1.52125,1277800000.0
2009-08-18 11:55:00,1.52125,1.5217,1.52125,1.52145,877200000.0
2009-08-18 12:00:00,1.5214,1.5218,1.5213,1.5215,980600000.0
2009-08-18 12:05:00,1.5215,1.5218,1.5215,1.5217,449300000.0
2009-08-18 12:10:00,1.5217,1.5219,1.52165,1.52175,621400000.0
2009-08-18 12:15:00,1.52175,1.5218,1.52155,1.52165,817800000.0
2009-08-18 12:20:00,1.5216,1.5218,1.52135,1.52165,1119300000.0
2009-08-18 12:25:00,1.5217,1.52185,1.52155,1.5217,517100000.0
2009-08-18 12:30:00,1.52175,1.5218,1.5214,1.52145,995200000.0
2009-08-18 12:35:00,1.52145,1.52175,1.52135,1.5216,713000000.0
2009-08-18 12:40:00,1.52155,1.52165,1.52135,1.52135,2214699999.0
2009-08-18 12:45:00,1.52135,1.52155,1.52135,1.5214,877600000.0
2009-08-18 12:50:00,1.5214,1.5214,1.52135,1.5214,194900000.0
2009-08-18 12:55:00,1.52135,1.5216,1.5213,1.5216,941700000.0
2009-08-18 13:00:00,1.52175,1.5218,1.5215,1.5216,926000000.0
2009-08-18 13:05:00,1.5216,1.5217,1.5215,1.52155,1086700000.0
2009-08-18 13:10:00,1.5215,1.52185,1.5215,1.5216,1212999999.0
2009-08-18 13:15:00,1.52155,1.5218,1.52135,1.5214,1756899999.0
2009-08-18 13:20:00,1.5214,1.52175,1.52135,1.52155,1429600000.0
2009-08-18 13:25:00,1.52165,1.52175,1.5214,1.5216,1098000000.0
2009-08-18 13:30:00,1.52165,1.5217,1.52105,1.52115,1441400000.0
2009-08-18 13:35:00,1.52115,1.5212,1.521,1.521,2075860000.0
2009-08-18 13:40:00,1.521,1.5212,1.521,1.5211,1707560002.0
2009-08-18 13:45:00,1.5211,1.52115,1.52105,1.5211,522700000.0
2009-08-18 13:50:00,1.5211,1.52125,1.521,1.5211,417320000.0
2009-08-18 13:55:00,1.5211,1.5212,1.521,1.521,698500000.0
2009-08-18 14:00:00,1.521,1.521,1.5207,1.5208,799060000.0
2009-08-18 14:05:00,1.5208,1.5208,1.5207,1.5208,994980000.0
2009-08-18 14:10:00,1.5208,1.52085,1.5206,1.5206,843080000.0
2009-08-18 14:15:00,1.5206,1.5207,1.5203,1.52055,934710000.0
2009-08-18 14:20:00,1.52055,1.52095,1.52045,1.5205,1677100000.0
2009-08-18 14:25:00,1.5205,1.521,1.52045,1.5207,1482300000.0
2009-08-18 14:30:00,1.5207,1.5209,1.51985,1.5202,1592899999.0
2009-08-18 14:35:00,1.52015,1.5202,1.51975,1.52,1344000000.0
2009-08-18 14:40:00,1.52005,1.5205,1.52005,1.5203,915000000.0
2009-08-18 14:45:00,1.5203,1.5205,1.5202,1.52035,1242600000.0
2009-08-18 14:50:00,1.5203,1.52035,1.52015,1.5202,1813000000.0
2009-08-18 14:55:00,1.5202,1.5202,1.5195,1.51955,1981400000.0
2009-08-18 15:00:00,1.51955,1.52005,1.5195,1.5199,1741200000.0
2009-08-18 15:05:00,1.5199,1.5199,1.51955,1.51965,1842600000.0
2009-08-18 15:10:00,1.51965,1.51995,1.5195,1.5195,1244300000.0
2009-08-18 15:15:00,1.5195,1.51965,1.51935,1.51955,1091700000.0
2009-08-18 15:20:00,1.5195,1.5196,1.51935,1.5195,1032800000.0
2009-08-18 15:25:00,1.5195,1.51965,1.51935,1.5196,1198400000.0
2009-08-18 15:30:00,1.5196,1.51985,1.5194,1.5196,1659000000.0
2009-08-18 15:35:00,1.5196,1.5198,1.5195,1.51975,1876700000.0
2009-08-18 15:40:00,1.5197,1.51985,1.5197,1.5198,2195700000.0
2009-08-18 15:45:00,1.5198,1.51985,1.51965,1.5197,2374800000.0
2009-08-18 15:50:00,1.5197,1.52,1.51965,1.51985,1912500000.0
2009-08-18 15:55:00,1.5198,1.52,1.5197,1.5198,1814000000.0
2009-08-18 16:00:00,1.5197,1.52015,1.5197,1.51995,1567600000.0
2009-08-18 16:05:00,1.51995,1.5207,1.51985,1.52065,1405100000.0
2009-08-18 16:10:00,1.5206,1.52115,1.5205,1.5209,2529200006.0
2009-08-18 16:15:00,1.5209,1.52165,1.52055,1.52135,2113600003.0
2009-08-18 16:20:00,1.52135,1.52175,1.5203,1.5203,1893999997.0
2009-08-18 16:25:00,1.52035,1.5205,1.5201,1.52025,1637500000.0
2009-08-18 16:30:00,1.52025,1.52075,1.5202,1.52055,1657600000.0
2009-08-18 16:35:00,1.52055,1.52055,1.52005,1.5201,1922500000.0
2009-08-18 16:40:00,1.5201,1.5203,1.52,1.5202,1632399999.0
2009-08-18 16:45:00,1.5203,1.52035,1.51995,1.5201,1674600000.0
2009-08-18 16:50:00,1.5201,1.52015,1.5196,1.5197,1904900000.0
2009-08-18 16:55:00,1.5197,1.5198,1.5194,1.5195,1510900000.0
2009-08-18 17:00:00,1.5195,1.5196,1.5193,1.51955,2037799999.0
2009-08-18 17:05:00,1.5196,1.5196,1.5187,1.5193,1612270000.0
2009-08-18 17:10:00,1.51925,1.51935,1.51865,1.5191,1488300000.0
2009-08-18 17:15:00,1.5191,1.51915,1.51885,1.51895,1450300000.0
2009-08-18 17:20:00,1.519,1.51925,1.51885,1.51915,1158700000.0
2009-08-18 17:25:00,1.5192,1.5192,1.5185,1.51865,1615800000.0
2009-08-18 17:30:00,1.51875,1.5189,1.5185,1.5187,2119000000.0
2009-08-18 17:35:00,1.5187,1.519,1.51855,1.51885,1471900000.0
2009-08-18 17:40:00,1.51895,1.5191,1.51875,1.51905,2192999998.0
2009-08-18 17:45:00,1.5191,1.5192,1.51895,1.519,1697299999.0
2009-08-18 17:50:00,1.519,1.51935,1.519,1.51925,1840899999.0
2009-08-18 17:55:00,1.51925,1.51945,1.519,1.5193,1552500000.0
2009-08-18 18:00:00,1.5193,1.51955,1.5192,1.5194,1032200000.0
2009-08-18 18:05:00,1.5194,1.5196,1.5192,1.5192,1353600000.0
2009-08-18 18:10:00,1.51925,1.51945,1.51905,1.5192,984400000.0
2009-08-18 18:15:00,1.5192,1.5196,1.51915,1.5195,877900000.0
2009-08-18 18:20:00,1.5195,1.51955,1.51935,1.51935,972299999.0
2009-08-18 18:25:00,1.51935,1.51955,1.51935,1.51935,1006100000.0
2009-08-18 18:30:00,1.5194,1.52025,1.51935,1.52015,712100000.0
2009-08-18 18:35:00,1.5202,1.5204,1.52,1.5201,1004500000.0
2009-08-18 18:40:00,1.5201,1.52045,1.5201,1.52035,751100000.0
2009-08-18 18:45:00,1.52035,1.5204,1.5201,1.5201,610200000.0
2009-08-18 18:50:00,1.52015,1.52045,1.52005,1.5202,705300000.0
2009-08-18 18:55:00,1.5202,1.5203,1.51995,1.52025,594400000.0
2009-08-18 19:00:00,1.52025,1.5207,1.52025,1.52045,850100000.0
2009-08-18 19:05:00,1.52045,1.52045,1.5202,1.5202,605200000.0
2009-08-18 19:10:00,1.5202,1.52035,1.52015,1.52015,832200000.0
2009-08-18 19:15:00,1.52015,1.52015,1.5199,1.5199,545100000.0
2009-08-18 19:20:00,1.5199,1.5199,1.51955,1.51965,423900000.0
2009-08-18 19:25:00,1.51965,1.5201,1.51965,1.5198,458300000.0
2009-08-18 19:30:00,1.5198,1.5204,1.5197,1.5204,471200000.0
2009-08-18 19:35:00,1.5203,1.5204,1.5202,1.5203,778000000.0
2009-08-18 19:40:00,1.52035,1.5204,1.52005,1.5201,587200000.0
2009-08-18 19:45:00,1.5201,1.5201,1.51975,1.51985,455800000.0
2009-08-18 19:50:00,1.51985,1.5202,1.51975,1.51975,772300000.0
2009-08-18 19:55:00,1.51975,1.52025,1.51975,1.52025,898390000.0
2009-08-18 20:00:00,1.5202,1.52045,1.52005,1.5201,1127500000.0
2009-08-18 20:05:00,1.5201,1.5204,1.5199,1.52025,676500000.0
2009-08-18 20:10:00,1.52025,1.52065,1.52005,1.5203,968500000.0
2009-08-18 20:15:00,1.5203,1.52055,1.5201,1.5201,751500000.0
2009-08-18 20:20:00,1.52015,1.52045,1.52005,1.5201,747400000.0
2009-08-18 20:25:00,1.5201,1.5203,1.5201,1.5202,568700000.0
2009-08-18 20:30:00,1.52035,1.5204,1.51995,1.52,481030000.0
2009-08-18 20:35:00,1.52,1.52005,1.51975,1.51985,939120000.0
2009-08-18 20:40:00,1.51985,1.52005,1.51975,1.51995,897690000.0
2009-08-18 20:45:00,1.51995,1.5202,1.5199,1.51995,813800000.0
2009-08-18 20:50:00,1.51995,1.52025,1.5199,1.52,566200000.0
2009-08-18 20:55:00,1.52,1.52035,1.51975,1.52035,1166520001.0
2009-08-18 21:00:00,1.52015,1.5203,1.52,1.52015,1155620001.0
2009-08-18 21:05:00,1.52015,1.52025,1.51995,1.52015,866700000.0
2009-08-18 21:10:00,1.52015,1.52025,1.52005,1.52015,758600000.0
2009-08-18 21:15:00,1.5202,1.52065,1.52015,1.52055,1998900001.0
2009-08-18 21:20:00,1.52055,1.52065,1.5202,1.5203,1012200000.0
2009-08-18 21:25:00,1.52035,1.5204,1.5201,1.52015,352600000.0
2009-08-18 21:30:00,1.5202,1.5204,1.5201,1.5203,692500002.0
2009-08-18 21:35:00,1.5203,1.52035,1.5201,1.5202,604800001.0
2009-08-18 21:40:00,1.5202,1.52035,1.52015,1.52025,913600000.0
2009-08-18 21:45:00,1.52025,1.5203,1.5202,1.52025,1445300000.0
2009-08-18 21:50:00,1.52025,1.52035,1.52015,1.5203,2232499992.0
2009-08-18 21:55:00,1.5203,1.5204,1.5201,1.52015,993999995.0
2009-08-18 22:00:00,1.52015,1.52025,1.5199,1.52,1080900000.0
2009-08-18 22:05:00,1.52,1.52005,1.5199,1.52,888800000.0
2009-08-18 22:10:00,1.51995,1.5201,1.51966,1.51978,872680000.0
2009-08-18 22:15:00,1.52005,1.5201,1.51995,1.5201,404900000.0
2009-08-18 22:20:00,1.5201,1.5202,1.52005,1.52015,262600000.0
2009-08-18 22:25:00,1.52015,1.52015,1.5199,1.5201,1007460000.0
2009-08-18 22:30:00,1.5201,1.5203,1.5199,1.52,701299999.0
2009-08-18 22:35:00,1.52005,1.52035,1.52,1.5203,799100000.0
2009-08-18 22:40:00,1.52035,1.5204,1.5201,1.5201,2174310000.0
2009-08-18 22:45:00,1.5201,1.52045,1.5201,1.5202,536300000.0
2009-08-18 22:50:00,1.5202,1.52025,1.5202,1.52025,888400000.0
2009-08-18 22:55:00,1.5202,1.52035,1.5201,1.52025,338000000.0
2009-08-18 23:00:00,1.52025,1.5203,1.5201,1.52025,232100000.0
2009-08-18 23:05:00,1.5202,1.5203,1.52015,1.52025,224200000.0
2009-08-18 23:10:00,1.52025,1.5203,1.51971,1.52005,167790000.0
2009-08-18 23:15:00,1.52015,1.52045,1.51965,1.52035,1752630000.0
2009-08-18 23:20:00,1.5204,1.5204,1.52025,1.52035,263300000.0
2009-08-18 23:25:00,1.5203,1.52045,1.52025,1.5203,555400000.0
2009-08-18 23:30:00,1.5203,1.5204,1.52015,1.5202,148100000.0
2009-08-18 23:35:00,1.5203,1.5203,1.52015,1.52025,293890000.0
2009-08-18 23:40:00,1.52015,1.5203,1.52015,1.5203,216200000.0
2009-08-18 23:45:00,1.5203,1.5203,1.51989,1.52025,269700000.0
2009-08-18 23:50:00,1.52025,1.5203,1.52015,1.5202,265600000.0
2009-08-18 23:55:00,1.5202,1.5203,1.52015,1.5202,205400000.0
2009-08-19 00:00:00,1.52025,1.5203,1.52015,1.5202,481500000.0
2009-08-19 00:05:00,1.52025,1.52025,1.5202,1.5202,212000000.0
2009-08-19 00:10:00,1.5202,1.52025,1.5202,1.52025,188400000.0
2009-08-19 00:15:00,1.52025,1.52035,1.5202,1.52025,193400000.0
2009-08-19 00:20:00,1.5202,1.5203,1.5202,1.52025,235700000.0
2009-08-19 00:25:00,1.5202,1.5203,1.5202,1.5203,430200000.0
2009-08-19 00:30:00,1.5203,1.5205,1.5202,1.5202,164900000.0
2009-08-19 00:35:00,1.5202,1.52025,1.5202,1.5202,195200000.0
2009-08-19 00:40:00,1.52015,1.52035,1.5201,1.52025,302400000.0
2009-08-19 00:45:00,1.52035,1.52055,1.5201,1.52015,648200000.0
2009-08-19 00:50:00,1.52015,1.52035,1.52005,1.52035,282200000.0
2009-08-19 00:55:00,1.52024,1.5205,1.51987,1.5204,223400000.0
2009-08-19 01:00:00,1.52025,1.5205,1.5202,1.52035,333500000.0
2009-08-19 01:05:00,1.52018,1.52045,1.52016,1.52045,287400000.0
2009-08-19 01:10:00,1.52045,1.5205,1.5204,1.52045,225400000.0
2009-08-19 01:15:00,1.52045,1.52065,1.52025,1.52035,945300008.0
2009-08-19 01:20:00,1.52035,1.52055,1.52,1.52045,827700000.0
2009-08-19 01:25:00,1.52045,1.52065,1.5204,1.52055,3418200005.0
2009-08-19 01:30:00,1.52055,1.52075,1.52045,1.5206,843600002.0
2009-08-19 01:35:00,1.5206,1.5208,1.52032,1.5206,321100000.0
2009-08-19 01:40:00,1.5206,1.52075,1.52055,1.5207,117000000.0
2009-08-19 01:45:00,1.52065,1.52075,1.5206,1.5207,146200000.0
2009-08-19 01:50:00,1.5207,1.52075,1.5195,1.5205,550310000.0
2009-08-19 01:55:00,1.5205,1.5207,1.52025,1.5205,1232320002.0
2009-08-19 02:00:00,1.5205,1.5207,1.5204,1.5204,526500000.0
2009-08-19 02:05:00,1.5204,1.5206,1.5204,1.52045,661420001.0
2009-08-19 02:10:00,1.52045,1.52085,1.5204,1.52045,1001800000.0
2009-08-19 02:15:00,1.52045,1.5206,1.52045,1.52045,1386100000.0
2009-08-19 02:20:00,1.52045,1.5206,1.52045,1.52055,677180000.0
2009-08-19 02:25:00,1.52055,1.52065,1.52045,1.52055,1611580000.0
2009-08-19 02:30:00,1.5205,1.52075,1.52045,1.52055,1617820000.0
2009-08-19 02:35:00,1.52055,1.52075,1.52045,1.5205,256240000.0
2009-08-19 02:40:00,1.5205,1.52075,1.52045,1.5205,887420000.0
2009-08-19 02:45:00,1.5205,1.52065,1.5205,1.5206,255700000.0
2009-08-19 02:50:00,1.5206,1.5206,1.5206,1.5206,39800000.0
2009-08-19 02:55:00,1.5206,1.52065,1.52045,1.5205,594000000.0
2009-08-19 03:00:00,1.5205,1.52085,1.5205,1.5207,879700000.0
2009-08-19 03:05:00,1.5207,1.5207,1.52015,1.5202,939820000.0
2009-08-19 03:10:00,1.5202,1.52055,1.5201,1.52045,1406930000.0
2009-08-19 03:15:00,1.52035,1.5204,1.52,1.52,1395520002.0
2009-08-19 03:20:00,1.52005,1.5202,1.52,1.52005,647050000.0
2009-08-19 03:25:00,1.52005,1.52035,1.52,1.52025,1172300000.0
2009-08-19 03:30:00,1.5202,1.5205,1.52015,1.5203,899200000.0
2009-08-19 03:35:00,1.52035,1.52045,1.5203,1.52035,402900000.0
2009-08-19 03:40:00,1.52035,1.52035,1.5202,1.52035,291500000.0
2009-08-19 03:45:00,1.52035,1.5204,1.5201,1.52015,797400000.0
2009-08-19 03:50:00,1.52015,1.52025,1.5201,1.5202,475200000.0
2009-08-19 03:55:00,1.52015,1.52025,1.5201,1.52015,424600000.0
2009-08-19 04:00:00,1.52015,1.5202,1.5201,1.52015,59000000.0
2009-08-19 04:05:00,1.52015,1.5202,1.52015,1.52015,334700000.0
2009-08-19 04:10:00,1.52015,1.5204,1.52015,1.52025,459500000.0
2009-08-19 04:15:00,1.52025,1.52045,1.52015,1.52015,485900000.0
2009-08-19 04:20:00,1.5202,1.5204,1.52015,1.5203,382200000.0
2009-08-19 04:25:00,1.5203,1.52045,1.5202,1.52035,328300000.0
2009-08-19 04:30:00,1.52035,1.5204,1.52025,1.5203,296500000.0
2009-08-19 04:35:00,1.5203,1.52045,1.5203,1.52035,432100000.0
2009-08-19 04:40:00,1.52035,1.5205,1.5203,1.52045,491100000.0
2009-08-19 04:45:00,1.52045,1.5206,1.5203,1.5203,1660200000.0
2009-08-19 04:50:00,1.5203,1.52045,1.51995,1.52015,303499999.0
2009-08-19 04:55:00,1.5202,1.5204,1.52005,1.5203,379299999.0
2009-08-19 05:00:00,1.52022,1.5204,1.5201,1.5202,519100000.0
2009-08-19 05:05:00,1.5202,1.52045,1.5201,1.52045,452000000.0
2009-08-19 05:10:00,1.52045,1.52045,1.5203,1.5204,409100000.0
2009-08-19 05:15:00,1.5204,1.52045,1.52035,1.52035,384600000.0
2009-08-19 05:20:00,1.52035,1.5204,1.52015,1.52025,224500000.0
2009-08-19 05:25:00,1.52025,1.5203,1.52005,1.5201,224200000.0
2009-08-19 05:30:00,1.5201,1.5203,1.5201,1.5202,249700000.0
2009-08-19 05:35:00,1.5202,1.52035,1.52015,1.5202,144900000.0
2009-08-19 05:40:00,1.52025,1.5203,1.52015,1.5203,229100000.0
2009-08-19 05:45:00,1.52035,1.5204,1.5202,1.52035,210800000.0
2009-08-19 05:50:00,1.5203,1.52045,1.52003,1.5203,268900000.0
2009-08-19 05:55:00,1.5203,1.5205,1.5202,1.52045,252100000.0
2009-08-19 06:00:00,1.5204,1.52065,1.52035,1.52055,456500000.0
2009-08-19 06:05:00,1.52045,1.52065,1.5204,1.5205,629200001.0
2009-08-19 06:10:00,1.52045,1.5206,1.52005,1.5206,430399999.0
2009-08-19 06:15:00,1.52065,1.52075,1.5205,1.5206,472900000.0
2009-08-19 06:20:00,1.5206,1.5208,1.5205,1.5207,362800000.0
2009-08-19 06:25:00,1.52065,1.5207,1.52065,1.52065,191200000.0
2009-08-19 06:30:00,1.52065,1.52085,1.52065,1.5208,283600000.0
2009-08-19 06:35:00,1.52075,1.52075,1.52055,1.52055,255000000.0
2009-08-19 06:40:00,1.52055,1.52075,1.52055,1.52065,419600000.0
2009-08-19 06:45:00,1.52065,1.52095,1.52065,1.5208,347200000.0
2009-08-19 06:50:00,1.5208,1.5209,1.5207,1.5208,397400000.0
2009-08-19 06:55:00,1.5208,1.5212,1.5208,1.52105,504200000.0
2009-08-19 07:00:00,1.5211,1.5212,1.5207,1.5208,883100000.0
2009-08-19 07:05:00,1.52075,1.521,1.52065,1.52075,797600000.0
2009-08-19 07:10:00,1.52075,1.5209,1.5207,1.52075,447900000.0
2009-08-19 07:15:00,1.52075,1.52075,1.5204,1.52045,1569620000.0
2009-08-19 07:20:00,1.5205,1.5205,1.5204,1.5204,461890000.0
2009-08-19 07:25:00,1.5204,1.5204,1.52,1.52015,712840000.0
2009-08-19 07:30:00,1.52015,1.5202,1.52,1.5201,856000000.0
2009-08-19 07:35:00,1.5201,1.52055,1.52,1.52035,1223900000.0
2009-08-19 07:40:00,1.5203,1.5203,1.52005,1.5202,867900000.0
2009-08-19 07:45:00,1.5202,1.5202,1.5196,1.5197,641100000.0
2009-08-19 07:50:00,1.5197,1.51985,1.5197,1.51975,724700000.0
2009-08-19 07:55:00,1.51975,1.51985,1.51945,1.5196,646500000.0
2009-08-19 08:00:00,1.51955,1.51975,1.51945,1.51955,705400000.0
2009-08-19 08:05:00,1.51955,1.5198,1.51945,1.51965,994700000.0
2009-08-19 08:10:00,1.5197,1.5197,1.5187,1.5188,1414600000.0
2009-08-19 08:15:00,1.5188,1.5189,1.5183,1.5185,1489300000.0
2009-08-19 08:20:00,1.5185,1.5185,1.51805,1.51825,1259100001.0
2009-08-19 08:25:00,1.51825,1.5183,1.51805,1.5181,1172800000.0
2009-08-19 08:30:00,1.5181,1.51905,1.518,1.51825,1803500000.0
2009-08-19 08:35:00,1.5183,1.51835,1.5177,1.518,2013100003.0
2009-08-19 08:40:00,1.518,1.51815,1.51785,1.51795,1596200000.0
2009-08-19 08:45:00,1.5179,1.5181,1.51765,1.51775,1948100000.0
2009-08-19 08:50:00,1.5177,1.5179,1.51765,1.51775,1702000000.0
2009-08-19 08:55:00,1.51785,1.5181,1.51765,1.5179,1460600000.0
2009-08-19 09:00:00,1.51785,1.518,1.51755,1.51765,1701900000.0
2009-08-19 09:05:00,1.5176,1.51805,1.5176,1.51795,1527100000.0
2009-08-19 09:10:00,1.51795,1.5182,1.51785,1.5181,1568100000.0
2009-08-19 09:15:00,1.5181,1.51825,1.518,1.518,1843000000.0
2009-08-19 09:20:00,1.518,1.51825,1.518,1.51815,860700000.0
2009-08-19 09:25:00,1.51815,1.51815,1.51795,1.51795,949500000.0
2009-08-19 09:30:00,1.51795,1.5181,1.51765,1.5178,1405800000.0
2009-08-19 09:35:00,1.51775,1.518,1.5177,1.518,997500000.0
2009-08-19 09:40:00,1.518,1.5181,1.5179,1.51795,1092900000.0
2009-08-19 09:45:00,1.51795,1.51815,1.51785,1.51805,867000000.0
2009-08-19 09:50:00,1.518,1.51815,1.51795,1.51805,709800000.0
2009-08-19 09:55:00,1.51805,1.5183,1.51805,1.5183,928900000.0
2009-08-19 10:00:00,1.5183,1.51845,1.51825,1.51835,917200000.0
2009-08-19 10:05:00,1.51835,1.5188,1.51835,1.51855,1162200003.0
2009-08-19 10:10:00,1.51855,1.5188,1.5185,1.51875,1027700000.0
2009-08-19 10:15:00,1.51875,1.5189,1.51865,1.5187,1695900000.0
2009-08-19 10:20:00,1.5187,1.519,1.5187,1.5189,1089400000.0
2009-08-19 10:25:00,1.5189,1.519,1.5187,1.5188,1519300000.0
2009-08-19 10:30:00,1.5188,1.51895,1.51855,1.51865,1797600000.0
2009-08-19 10:35:00,1.51875,1.5189,1.5186,1.5187,1150000000.0
2009-08-19 10:40:00,1.5187,1.5189,1.51865,1.51885,1130300000.0
2009-08-19 10:45:00,1.51885,1.51905,1.5188,1.519,917000000.0
2009-08-19 10:50:00,1.519,1.5195,1.519,1.5193,1097900000.0
2009-08-19 10:55:00,1.5193,1.5194,1.5191,1.5193,453300000.0
2009-08-19 11:00:00,1.5193,1.51935,1.5187,1.5189,714900000.0
2009-08-19 11:05:00,1.51885,1.5189,1.5187,1.51885,516100000.0
2009-08-19 11:10:00,1.51875,1.519,1.51875,1.51885,441600000.0
2009-08-19 11:15:00,1.51885,1.51885,1.5187,1.5188,712300000.0
2009-08-19 11:20:00,1.5188,1.5189,1.51875,1.5188,690900000.0
2009-08-19 11:25:00,1.5188,1.51885,1.51875,1.5188,842500000.0
2009-08-19 11:30:00,1.5188,1.5191,1.51875,1.51895,335000000.0
2009-08-19 11:35:00,1.5189,1.51905,1.51885,1.51895,331100000.0
2009-08-19 11:40:00,1.51895,1.51905,1.5189,1.519,683300000.0
2009-08-19 11:45:00,1.519,1.51905,1.51865,1.5188,778900001.0
2009-08-19 11:50:00,1.5188,1.5188,1.5186,1.5186,605200000.0
2009-08-19 11:55:00,1.5186,1.5187,1.51845,1.51855,653900000.0
2009-08-19 12:00:00,1.51855,1.5187,1.51845,1.51865,494300000.0
2009-08-19 12:05:00,1.51865,1.51865,1.51845,1.5186,751500000.0
2009-08-19 12:10:00,1.51865,1.5187,1.5185,1.51855,1079500000.0
2009-08-19 12:15:00,1.51855,1.51865,1.51845,1.5186,829900000.0
2009-08-19 12:20:00,1.5186,1.5186,1.51835,1.5185,411000000.0
2009-08-19 12:25:00,1.5185,1.51855,1.51825,1.51825,956100000.0
2009-08-19 12:30:00,1.51825,1.5183,1.518,1.51805,816400000.0
2009-08-19 12:35:00,1.51805,1.51815,1.51755,1.51775,954300000.0
2009-08-19 12:40:00,1.51775,1.51785,1.51755,1.51765,718100000.0
2009-08-19 12:45:00,1.51765,1.5178,1.5176,1.5177,702200000.0
2009-08-19 12:50:00,1.5177,1.5178,1.5176,1.5178,371600000.0
2009-08-19 12:55:00,1.5178,1.51785,1.51765,1.5178,376300000.0
2009-08-19 13:00:00,1.5178,1.5178,1.5167,1.5171,1502800002.0
2009-08-19 13:05:00,1.51715,1.51735,1.5169,1.51735,1090900000.0
2009-08-19 13:10:00,1.51735,1.51735,1.517,1.5172,996100000.0
2009-08-19 13:15:00,1.5172,1.5174,1.51705,1.5172,1212300000.0
2009-08-19 13:20:00,1.5172,1.51745,1.51715,1.5173,1518700003.0
2009-08-19 13:25:00,1.5173,1.51765,1.51725,1.51735,1629599999.0
2009-08-19 13:30:00,1.5174,1.5178,1.51735,1.5175,1036500000.0
2009-08-19 13:35:00,1.51755,1.51755,1.5168,1.5172,1268400000.0
2009-08-19 13:40:00,1.5172,1.51735,1.51705,1.5171,757500000.0
2009-08-19 13:45:00,1.5171,1.5171,1.5167,1.5169,742900000.0
2009-08-19 13:50:00,1.517,1.5174,1.5169,1.51735,697000000.0
2009-08-19 13:55:00,1.5174,1.51745,1.51645,1.51645,1403900001.0
2009-08-19 14:00:00,1.5165,1.51655,1.51545,1.5157,2163699992.0
2009-08-19 14:05:00,1.51575,1.51615,1.5152,1.51525,1340500000.0
2009-08-19 14:10:00,1.5152,1.51565,1.5147,1.51515,1655799999.0
2009-08-19 14:15:00,1.51515,1.51565,1.51505,1.51555,2146800001.0
2009-08-19 14:20:00,1.51555,1.5162,1.51555,1.51605,2042599999.0
2009-08-19 14:25:00,1.5161,1.5167,1.516,1.5167,1459399999.0
2009-08-19 14:30:00,1.5167,1.517,1.5166,1.5169,1205400000.0
2009-08-19 14:35:00,1.5169,1.5169,1.51655,1.51665,1431500000.0
2009-08-19 14:40:00,1.5167,1.51675,1.5164,1.5166,1151799999.0
2009-08-19 14:45:00,1.5166,1.5169,1.51645,1.5167,989300000.0
2009-08-19 14:50:00,1.51675,1.51715,1.51655,1.51695,1634400001.0
2009-08-19 14:55:00,1.51695,1.5173,1.51685,1.5171,942499999.0
2009-08-19 15:00:00,1.51705,1.5173,1.517,1.5172,970100000.0
2009-08-19 15:05:00,1.5172,1.51725,1.51685,1.5171,1309000000.0
2009-08-19 15:10:00,1.5171,1.5172,1.51705,1.5171,1106600000.0
2009-08-19 15:15:00,1.51715,1.51715,1.51695,1.51695,1302800000.0
2009-08-19 15:20:00,1.5169,1.51725,1.51675,1.5172,1090900000.0
2009-08-19 15:25:00,1.5172,1.51725,1.517,1.5172,884400000.0
2009-08-19 15:30:00,1.5172,1.5173,1.51705,1.51715,1054800000.0
2009-08-19 15:35:00,1.5172,1.5173,1.517,1.51705,1306300000.0
2009-08-19 15:40:00,1.51705,1.5175,1.51705,1.5175,1488800000.0
2009-08-19 15:45:00,1.5175,1.51755,1.51695,1.5171,1419500000.0
2009-08-19 15:50:00,1.5171,1.51775,1.51695,1.517,1854499999.0
2009-08-19 15:55:00,1.517,1.517,1.5151,1.51615,1319800000.0
2009-08-19 16:00:00,1.5161,1.5163,1.515,1.5155,1493300001.0
2009-08-19 16:05:00,1.51555,1.5164,1.51555,1.51615,1407300001.0
2009-08-19 16:10:00,1.5162,1.5166,1.516,1.516,1977600000.0
2009-08-19 16:15:00,1.516,1.5162,1.5159,1.5162,1387700000.0
2009-08-19 16:20:00,1.51635,1.51635,1.51585,1.5159,1456900000.0
2009-08-19 16:25:00,1.5159,1.516,1.514,1.5141,1562100001.0
2009-08-19 16:30:00,1.51405,1.5151,1.5136,1.5142,1798199999.0
2009-08-19 16:35:00,1.5141,1.51505,1.5138,1.51505,1350300000.0
2009-08-19 16:40:00,1.51495,1.51515,1.5146,1.51495,1489200001.0
2009-08-19 16:45:00,1.51495,1.51565,1.51465,1.51535,1426400000.0
2009-08-19 16:50:00,1.51535,1.5158,1.5152,1.51555,1190000000.0
2009-08-19 16:55:00,1.51555,1.51585,1.5151,1.51585,959700000.0
2009-08-19 17:00:00,1.5158,1.51595,1.51545,1.51565,1286400000.0
2009-08-19 17:05:00,1.51565,1.5157,1.51515,1.5153,953200000.0
2009-08-19 17:10:00,1.51535,1.5161,1.5153,1.5159,1166499998.0
2009-08-19 17:15:00,1.5159,1.5159,1.5151,1.51525,1066200000.0
2009-08-19 17:20:00,1.51525,1.5154,1.51515,1.5154,598500000.0
2009-08-19 17:25:00,1.5154,1.5157,1.5152,1.5153,965400000.0
2009-08-19 17:30:00,1.5152,1.51575,1.5152,1.51575,784100000.0
2009-08-19 17:35:00,1.51575,1.516,1.51565,1.5159,678400000.0
2009-08-19 17:40:00,1.51595,1.51615,1.5157,1.5159,575300000.0
2009-08-19 17:45:00,1.5159,1.51645,1.5155,1.5159,1350499999.0
2009-08-19 17:50:00,1.51585,1.51665,1.51585,1.5166,844300000.0
2009-08-19 17:55:00,1.5166,1.51685,1.51605,1.51605,1289300000.0
2009-08-19 18:00:00,1.516,1.5162,1.5151,1.51565,1059000000.0
2009-08-19 18:05:00,1.51565,1.5159,1.51555,1.51575,620800000.0
2009-08-19 18:10:00,1.51575,1.5158,1.5152,1.5153,953800000.0
2009-08-19 18:15:00,1.5153,1.51555,1.5152,1.5154,759800000.0
2009-08-19 18:20:00,1.5154,1.51565,1.51525,1.5154,997700000.0
2009-08-19 18:25:00,1.5154,1.5154,1.51465,1.5147,960600000.0
2009-08-19 18:30:00,1.51475,1.5149,1.51465,1.51475,574900000.0
2009-08-19 18:35:00,1.5147,1.51485,1.5146,1.51475,1037400000.0
2009-08-19 18:40:00,1.51475,1.51495,1.5146,1.5146,724800000.0
2009-08-19 18:45:00,1.5146,1.5154,1.5146,1.51515,570500000.0
2009-08-19 18:50:00,1.5152,1.51545,1.515,1.51525,1636700003.0
2009-08-19 18:55:00,1.51525,1.5157,1.51525,1.5156,1053400000.0
2009-08-19 19:00:00,1.51555,1.5156,1.51515,1.51525,616100000.0
2009-08-19 19:05:00,1.51525,1.51555,1.5151,1.5154,815300000.0
2009-08-19 19:10:00,1.51545,1.5157,1.51535,1.51555,1020100000.0
2009-08-19 19:15:00,1.5155,1.516,1.5155,1.516,835100000.0
2009-08-19 19:20:00,1.51605,1.5163,1.5158,1.516,1069999999.0
2009-08-19 19:25:00,1.51595,1.5164,1.51595,1.5162,945700000.0
2009-08-19 19:30:00,1.51615,1.5162,1.5159,1.516,705000000.0
2009-08-19 19:35:00,1.516,1.51615,1.516,1.5161,625500000.0
2009-08-19 19:40:00,1.5162,1.5162,1.5157,1.51575,748000000.0
2009-08-19 19:45:00,1.51575,1.51605,1.5157,1.5159,741900000.0
2009-08-19 19:50:00,1.5159,1.51635,1.5158,1.5162,1326000000.0
2009-08-19 19:55:00,1.5161,1.51625,1.51595,1.5161,753100001.0
2009-08-19 20:00:00,1.51615,1.51625,1.5159,1.51605,1448900004.0
2009-08-19 20:05:00,1.51605,1.5161,1.5159,1.516,1449699994.0
2009-08-19 20:10:00,1.516,1.51615,1.5159,1.516,1020799999.0
2009-08-19 20:15:00,1.516,1.5161,1.5158,1.51595,1088299997.0
2009-08-19 20:20:00,1.51595,1.51605,1.51575,1.51605,377200000.0
2009-08-19 20:25:00,1.516,1.51605,1.5158,1.5159,1106900000.0
2009-08-19 20:30:00,1.5159,1.516,1.5157,1.5158,668400000.0
2009-08-19 20:35:00,1.51585,1.51605,1.5157,1.51575,818700000.0
2009-08-19 20:40:00,1.5158,1.5159,1.51565,1.5158,1041100000.0
2009-08-19 20:45:00,1.5158,1.51595,1.51575,1.5158,738200000.0
2009-08-19 20:50:00,1.5158,1.51585,1.5157,1.5158,655200000.0
2009-08-19 20:55:00,1.5158,1.51595,1.51565,1.51575,1225200001.0
2009-08-19 21:00:00,1.5158,1.51635,1.51565,1.5162,1399100001.0
2009-08-19 21:05:00,1.51615,1.5163,1.51595,1.51615,908100000.0
2009-08-19 21:10:00,1.5161,1.5162,1.51585,1.5159,721700000.0
2009-08-19 21:15:00,1.5159,1.5161,1.51585,1.5161,582100000.0
2009-08-19 21:20:00,1.5161,1.5162,1.51595,1.51595,442800000.0
2009-08-19 21:25:00,1.51595,1.51605,1.51585,1.516,658549998.0
2009-08-19 21:30:00,1.516,1.51615,1.5159,1.51605,657100000.0
2009-08-19 21:35:00,1.51605,1.5161,1.51595,1.51595,568400000.0
2009-08-19 21:40:00,1.51595,1.51615,1.51595,1.516,745599999.0
2009-08-19 21:45:00,1.516,1.51625,1.516,1.51625,622099999.0
2009-08-19 21:50:00,1.5161,1.5163,1.516,1.5161,549000000.0
2009-08-19 21:55:00,1.51625,1.5164,1.51605,1.5161,852300002.0
2009-08-19 22:00:00,1.5161,1.5163,1.516,1.5162,855400002.0
2009-08-19 22:05:00,1.51615,1.5164,1.51615,1.51625,453200001.0
2009-08-19 22:10:00,1.5163,1.51645,1.5162,1.5163,651400000.0
2009-08-19 22:15:00,1.51635,1.51655,1.5161,1.51625,980700000.0
2009-08-19 22:20:00,1.51625,1.51645,1.5162,1.51625,511900000.0
2009-08-19 22:25:00,1.51625,1.51625,1.5162,1.5162,174600000.0
2009-08-19 22:30:00,1.5162,1.5162,1.5159,1.5161,626800000.0
2009-08-19 22:35:00,1.51615,1.51625,1.51595,1.51615,950900006.0
2009-08-19 22:40:00,1.5161,1.5162,1.5161,1.51615,193300000.0
2009-08-19 22:45:00,1.51615,1.51625,1.5161,1.51625,437100000.0
2009-08-19 22:50:00,1.51625,1.51625,1.51615,1.51615,191400000.0
2009-08-19 22:55:00,1.51615,1.5162,1.5161,1.51615,598600003.0
2009-08-19 23:00:00,1.51615,1.5164,1.5161,1.5162,106200000.0
2009-08-19 23:05:00,1.5162,1.51635,1.51549,1.5161,206970000.0
2009-08-19 23:10:00,1.5161,1.5162,1.516,1.51615,55000000.0
2009-08-19 23:15:00,1.51615,1.5162,1.51577,1.51577,53990000.0
2009-08-19 23:20:00,1.5162,1.51625,1.51615,1.51615,196220000.0
2009-08-19 23:25:00,1.51615,1.51615,1.51615,1.51615,45600000.0
2009-08-19 23:30:00,1.51615,1.5162,1.51615,1.51615,45600000.0
2009-08-19 23:35:00,1.51615,1.5162,1.51615,1.51615,25200000.0
2009-08-19 23:40:00,1.51573,1.51635,1.51573,1.51595,279980000.0
2009-08-19 23:45:00,1.51595,1.51645,1.5157,1.51615,404450000.0
2009-08-19 23:50:00,1.5161,1.51625,1.5161,1.51625,175300000.0
2009-08-19 23:55:00,1.51635,1.51645,1.51577,1.51615,195750000.0
2009-08-20 00:00:00,1.51615,1.51615,1.51595,1.5161,76100000.0
2009-08-20 00:05:00,1.51569,1.5161,1.51554,1.5161,981000000.0
2009-08-20 00:10:00,1.5161,1.51615,1.51605,1.51615,51300000.0
2009-08-20 00:15:00,1.51615,1.51625,1.5158,1.51625,142400000.0
2009-08-20 00:20:00,1.51625,1.5163,1.51625,1.51625,69900000.0
2009-08-20 00:25:00,1.5162,1.51625,1.51615,1.51625,169600000.0
2009-08-20 00:30:00,1.51625,1.51625,1.51615,1.51615,122500000.0
2009-08-20 00:35:00,1.51615,1.5163,1.5161,1.5162,505100000.0
2009-08-20 00:40:00,1.51625,1.5164,1.516,1.51605,585100000.0
2009-08-20 00:45:00,1.51605,1.51645,1.516,1.51615,525300000.0
2009-08-20 00:50:00,1.51615,1.51635,1.5161,1.51635,186160000.0
2009-08-20 00:55:00,1.51635,1.51645,1.51566,1.51625,454940000.0
2009-08-20 01:00:00,1.5163,1.51635,1.516,1.5162,751199999.0
2009-08-20 01:05:00,1.51615,1.5163,1.51615,1.51615,635099999.0
2009-08-20 01:10:00,1.51615,1.51625,1.516,1.516,244700000.0
2009-08-20 01:15:00,1.516,1.51615,1.516,1.51615,395499999.0
2009-08-20 01:20:00,1.5161,1.51615,1.51605,1.51615,653300002.0
2009-08-20 01:25:00,1.5161,1.51615,1.51605,1.51615,253599999.0
2009-08-20 01:30:00,1.51615,1.5163,1.51605,1.5163,429200000.0
2009-08-20 01:35:00,1.51625,1.5164,1.516,1.5162,606300001.0
2009-08-20 01:40:00,1.5163,1.5164,1.5162,1.51625,640200004.0
2009-08-20 01:45:00,1.5164,1.51655,1.51625,1.51645,897700000.0
2009-08-20 01:50:00,1.51645,1.51665,1.5163,1.5165,829999999.0
2009-08-20 01:55:00,1.51655,1.51695,1.5165,1.5168,298000000.0
2009-08-20 02:00:00,1.5168,1.517,1.51675,1.5168,241400000.0
2009-08-20 02:05:00,1.5168,1.51705,1.5167,1.5169,434800000.0
2009-08-20 02:10:00,1.5169,1.51695,1.51685,1.5169,131800000.0
2009-08-20 02:15:00,1.5169,1.51695,1.5168,1.5169,198000000.0
2009-08-20 02:20:00,1.5169,1.51695,1.51645,1.5166,484999999.0
2009-08-20 02:25:00,1.5166,1.5168,1.5165,1.5168,313500000.0
2009-08-20 02:30:00,1.5168,1.5168,1.5168,1.5168,48400000.0
2009-08-20 02:35:00,1.5168,1.51695,1.5163,1.51695,169300000.0
2009-08-20 02:40:00,1.51695,1.517,1.5168,1.5169,273550000.0
2009-08-20 02:45:00,1.5169,1.51705,1.5168,1.51685,845120000.0
2009-08-20 02:50:00,1.5168,1.51685,1.5168,1.51685,157000000.0
2009-08-20 02:55:00,1.51685,1.51685,1.5165,1.51685,74100000.0
2009-08-20 03:00:00,1.51685,1.51685,1.51635,1.5165,439400000.0
2009-08-20 03:05:00,1.5165,1.5168,1.5165,1.5166,365400000.0
2009-08-20 03:10:00,1.5166,1.51675,1.51625,1.5163,325000000.0
2009-08-20 03:15:00,1.5163,1.5165,1.51625,1.51635,399300000.0
2009-08-20 03:20:00,1.51635,1.51635,1.51625,1.51635,125500000.0
2009-08-20 03:25:00,1.5164,1.51655,1.51625,1.51635,387800000.0
2009-08-20 03:30:00,1.51635,1.51685,1.51635,1.5167,328700000.0
2009-08-20 03:35:00,1.51675,1.5168,1.5167,1.5167,412200000.0
2009-08-20 03:40:00,1.5167,1.51705,1.5167,1.51695,1333900000.0
2009-08-20 03:45:00,1.517,1.5172,1.51695,1.517,1943699997.0
2009-08-20 03:50:00,1.517,1.51715,1.5168,1.517,1165899998.0
2009-08-20 03:55:00,1.517,1.5172,1.51695,1.51705,1176900000.0
2009-08-20 04:00:00,1.5171,1.51735,1.51695,1.5173,1102600008.0
2009-08-20 04:05:00,1.5173,1.51755,1.5172,1.5175,1041800001.0
2009-08-20 04:10:00,1.5175,1.5175,1.51735,1.51745,395400000.0
2009-08-20 04:15:00,1.51745,1.51745,1.5171,1.5172,909799999.0
2009-08-20 04:20:00,1.5172,1.51745,1.5172,1.5173,573600000.0
2009-08-20 04:25:00,1.51725,1.5177,1.51725,1.5176,1053700000.0
2009-08-20 04:30:00,1.5176,1.5177,1.5175,1.51755,207700000.0
2009-08-20 04:35:00,1.51755,1.51755,1.51735,1.51745,264200000.0
2009-08-20 04:40:00,1.51745,1.51775,1.5174,1.5177,394200000.0
2009-08-20 04:45:00,1.51765,1.5178,1.5174,1.5175,299600000.0
2009-08-20 04:50:00,1.51745,1.51755,1.5173,1.51745,182700000.0
2009-08-20 04:55:00,1.51745,1.5177,1.5174,1.51755,349900000.0
2009-08-20 05:00:00,1.5176,1.51785,1.51745,1.5177,475300000.0
2009-08-20 05:05:00,1.51765,1.51785,1.5175,1.51775,717500001.0
2009-08-20 05:10:00,1.5177,1.51785,1.51755,1.51775,303400000.0
2009-08-20 05:15:00,1.51775,1.5179,1.51755,1.51775,461800000.0
2009-08-20 05:20:00,1.51775,1.5178,1.5176,1.51765,225300000.0
2009-08-20 05:25:00,1.51775,1.51785,1.51723,1.51775,461799999.0
2009-08-20 05:30:00,1.51765,1.51775,1.51755,1.5176,326900000.0
2009-08-20 05:35:00,1.51746,1.51775,1.51724,1.51765,376899999.0
2009-08-20 05:40:00,1.5176,1.51785,1.5175,1.5176,260400000.0
2009-08-20 05:45:00,1.5176,1.5177,1.51755,1.5176,720800000.0
2009-08-20 05:50:00,1.5176,1.51775,1.51755,1.5177,279400000.0
2009-08-20 05:55:00,1.5176,1.5177,1.51755,1.51765,308000000.0
2009-08-20 06:00:00,1.51765,1.5177,1.51755,1.51765,167900000.0
2009-08-20 06:05:00,1.5177,1.5177,1.51755,1.5176,184900000.0
2009-08-20 06:10:00,1.51755,1.5177,1.51755,1.5177,187200000.0
2009-08-20 06:15:00,1.5176,1.51785,1.51745,1.51765,740200000.0
2009-08-20 06:20:00,1.5177,1.5178,1.51765,1.51765,410600000.0
2009-08-20 06:25:00,1.5177,1.51775,1.51755,1.51765,173800000.0
2009-08-20 06:30:00,1.51765,1.5178,1.51755,1.5176,409700000.0
2009-08-20 06:35:00,1.5176,1.51785,1.5176,1.51775,902300007.0
2009-08-20 06:40:00,1.5178,1.51785,1.5176,1.51775,515100003.0
2009-08-20 06:45:00,1.5178,1.5178,1.51765,1.5178,525800000.0
2009-08-20 06:50:00,1.51775,1.51785,1.5176,1.5177,473900000.0
2009-08-20 06:55:00,1.5177,1.51785,1.51745,1.51755,585699999.0
2009-08-20 07:00:00,1.51755,1.51775,1.5175,1.5177,228600000.0
2009-08-20 07:05:00,1.51775,1.51775,1.51745,1.5175,454700000.0
2009-08-20 07:10:00,1.5175,1.51765,1.51735,1.51735,588140000.0
2009-08-20 07:15:00,1.51735,1.5176,1.51735,1.5175,752360000.0
2009-08-20 07:20:00,1.5175,1.5176,1.5174,1.51755,422400000.0
2009-08-20 07:25:00,1.51755,1.5176,1.51745,1.5176,279500000.0
2009-08-20 07:30:00,1.51755,1.5178,1.5175,1.51765,183300000.0
2009-08-20 07:35:00,1.5176,1.5176,1.51735,1.51745,710050000.0
2009-08-20 07:40:00,1.51745,1.51745,1.5171,1.51715,2008050000.0
2009-08-20 07:45:00,1.51715,1.5174,1.5168,1.51725,947420000.0
2009-08-20 07:50:00,1.5173,1.5176,1.51705,1.5173,804600000.0
2009-08-20 07:55:00,1.5173,1.51785,1.51725,1.51765,1242900000.0
2009-08-20 08:00:00,1.51775,1.51775,1.51755,1.51765,761000000.0
2009-08-20 08:05:00,1.5176,1.51785,1.51755,1.5176,1109100000.0
2009-08-20 08:10:00,1.51765,1.51765,1.5175,1.51755,1103600000.0
2009-08-20 08:15:00,1.51755,1.51785,1.5174,1.51765,827100000.0
2009-08-20 08:20:00,1.5176,1.5179,1.5175,1.5177,867400001.0
2009-08-20 08:25:00,1.5177,1.51815,1.51755,1.5181,1365299996.0
2009-08-20 08:30:00,1.518,1.51875,1.518,1.51865,1280700000.0
2009-08-20 08:35:00,1.51865,1.5187,1.51825,1.51865,788900000.0
2009-08-20 08:40:00,1.5187,1.5189,1.51845,1.51885,1125800000.0
2009-08-20 08:45:00,1.5189,1.5189,1.51835,1.51855,881800000.0
2009-08-20 08:50:00,1.51855,1.5189,1.5184,1.51845,833400000.0
2009-08-20 08:55:00,1.51845,1.51865,1.51735,1.51735,1160200000.0
2009-08-20 09:00:00,1.5174,1.51765,1.517,1.517,1303200001.0
2009-08-20 09:05:00,1.517,1.51725,1.5169,1.5171,867600000.0
2009-08-20 09:10:00,1.51715,1.51735,1.517,1.51705,483400000.0
2009-08-20 09:15:00,1.5171,1.5172,1.51695,1.517,306700000.0
2009-08-20 09:20:00,1.517,1.51735,1.517,1.51725,594800000.0
2009-08-20 09:25:00,1.51725,1.51735,1.5169,1.5171,625500000.0
2009-08-20 09:30:00,1.5171,1.51735,1.51705,1.51725,269800000.0
2009-08-20 09:35:00,1.51725,1.5174,1.517,1.5171,780500000.0
2009-08-20 09:40:00,1.5171,1.51735,1.517,1.5171,782600000.0
2009-08-20 09:45:00,1.51705,1.5172,1.517,1.517,453000000.0
2009-08-20 09:50:00,1.517,1.5173,1.51695,1.5172,701500000.0
2009-08-20 09:55:00,1.5172,1.51735,1.51715,1.5172,410200000.0
2009-08-20 10:00:00,1.51715,1.51735,1.51665,1.51675,1011700000.0
2009-08-20 10:05:00,1.5167,1.517,1.5167,1.51685,989500000.0
2009-08-20 10:10:00,1.5168,1.51685,1.51655,1.5168,1104300000.0
2009-08-20 10:15:00,1.5168,1.5171,1.51635,1.51695,1053300000.0
2009-08-20 10:20:00,1.5169,1.51715,1.5167,1.51695,1244600000.0
2009-08-20 10:25:00,1.51685,1.517,1.5167,1.5167,644800000.0
2009-08-20 10:30:00,1.5167,1.517,1.5167,1.51695,1344900000.0
2009-08-20 10:35:00,1.5169,1.51705,1.5167,1.5169,704900000.0
2009-08-20 10:40:00,1.51695,1.5171,1.5168,1.51695,1309300000.0
2009-08-20 10:45:00,1.51695,1.5171,1.5169,1.51705,1013600000.0
2009-08-20 10:50:00,1.5171,1.5173,1.51685,1.517,934300000.0
2009-08-20 10:55:00,1.517,1.51725,1.51685,1.51685,634800000.0
2009-08-20 11:00:00,1.517,1.517,1.51635,1.5166,1039400000.0
2009-08-20 11:05:00,1.5166,1.51695,1.5165,1.51685,1236900000.0
2009-08-20 11:10:00,1.51685,1.517,1.51645,1.5165,1094800000.0
2009-08-20 11:15:00,1.5165,1.5168,1.51645,1.5166,670900000.0
2009-08-20 11:20:00,1.51655,1.5168,1.51655,1.51675,981100000.0
2009-08-20 11:25:00,1.5168,1.517,1.51675,1.5169,1049700000.0
2009-08-20 11:30:00,1.5169,1.51695,1.5168,1.5168,722900000.0
2009-08-20 11:35:00,1.5168,1.51685,1.5162,1.5165,893700000.0
2009-08-20 11:40:00,1.5165,1.5169,1.51645,1.51685,980200000.0
2009-08-20 11:45:00,1.51685,1.51695,1.51645,1.5166,871800000.0
2009-08-20 11:50:00,1.5166,1.5169,1.51655,1.5168,363200000.0
2009-08-20 11:55:00,1.5168,1.51685,1.51655,1.5166,430800000.0
2009-08-20 12:00:00,1.5166,1.51665,1.5162,1.51645,687000000.0
2009-08-20 12:05:00,1.51645,1.51665,1.5163,1.5164,729000000.0
2009-08-20 12:10:00,1.5164,1.51655,1.51615,1.5165,519800000.0
2009-08-20 12:15:00,1.5165,1.5166,1.5158,1.5158,482700000.0
2009-08-20 12:20:00,1.5159,1.51605,1.5158,1.516,854100000.0
2009-08-20 12:25:00,1.516,1.516,1.5156,1.5158,592100000.0
2009-08-20 12:30:00,1.5158,1.51615,1.5157,1.5159,973100000.0
2009-08-20 12:35:00,1.5159,1.5159,1.51565,1.51575,710400000.0
2009-08-20 12:40:00,1.51575,1.5162,1.5157,1.516,1127300000.0
2009-08-20 12:45:00,1.51605,1.51605,1.5158,1.5159,594400000.0
2009-08-20 12:50:00,1.5159,1.5161,1.51585,1.51595,741800000.0
2009-08-20 12:55:00,1.51595,1.51595,1.5155,1.51575,1198500000.0
2009-08-20 13:00:00,1.51575,1.51605,1.51575,1.51605,399100000.0
2009-08-20 13:05:00,1.51595,1.5167,1.51595,1.51655,784700000.0
2009-08-20 13:10:00,1.51655,1.5168,1.51645,1.51675,831200000.0
2009-08-20 13:15:00,1.51675,1.5168,1.5163,1.51635,786000000.0
2009-08-20 13:20:00,1.51635,1.51665,1.5163,1.51645,1301100000.0
2009-08-20 13:25:00,1.5165,1.5167,1.51645,1.5166,1714100000.0
2009-08-20 13:30:00,1.5166,1.5169,1.5165,1.51675,1115800000.0
2009-08-20 13:35:00,1.5167,1.5171,1.5167,1.517,1000300000.0
2009-08-20 13:40:00,1.51705,1.5174,1.517,1.5174,1117200000.0
2009-08-20 13:45:00,1.5174,1.5175,1.51725,1.51735,1074600000.0
2009-08-20 13:50:00,1.51735,1.51735,1.51645,1.51665,1217400000.0
2009-08-20 13:55:00,1.5167,1.517,1.51665,1.51695,1225200000.0
2009-08-20 14:00:00,1.517,1.5172,1.51665,1.51675,1192800000.0
2009-08-20 14:05:00,1.5167,1.51685,1.51655,1.5166,1243800000.0
2009-08-20 14:10:00,1.5166,1.517,1.5165,1.51685,1048700000.0
2009-08-20 14:15:00,1.51685,1.5169,1.51615,1.5166,1054800000.0
2009-08-20 14:20:00,1.5165,1.5167,1.5162,1.51625,1245200000.0
2009-08-20 14:25:00,1.51625,1.51635,1.51615,1.5163,1335900000.0
2009-08-20 14:30:00,1.51625,1.51625,1.5155,1.5161,1805600000.0
2009-08-20 14:35:00,1.51595,1.5162,1.51585,1.51605,1630500000.0
2009-08-20 14:40:00,1.51605,1.5168,1.5159,1.5168,1577000000.0
2009-08-20 14:45:00,1.5168,1.5169,1.51655,1.5167,1026800000.0
2009-08-20 14:50:00,1.51665,1.51695,1.5166,1.5169,1192100000.0
2009-08-20 14:55:00,1.5169,1.51725,1.51675,1.51715,1136000000.0
2009-08-20 15:00:00,1.51715,1.5173,1.5167,1.51685,1395000002.0
2009-08-20 15:05:00,1.51685,1.51695,1.5165,1.51665,1447400000.0
2009-08-20 15:10:00,1.51665,1.51675,1.5165,1.5166,786200000.0
2009-08-20 15:15:00,1.5166,1.51675,1.5162,1.51655,1390800000.0
2009-08-20 15:20:00,1.5164,1.5171,1.51635,1.517,1267100000.0
2009-08-20 15:25:00,1.517,1.5173,1.5169,1.51715,1283999999.0
2009-08-20 15:30:00,1.51715,1.51755,1.5171,1.5175,1528300001.0
2009-08-20 15:35:00,1.51745,1.5177,1.51745,1.5177,1711300000.0
2009-08-20 15:40:00,1.5177,1.51785,1.51755,1.51765,2014200004.0
2009-08-20 15:45:00,1.51765,1.518,1.5176,1.5178,2013200000.0
2009-08-20 15:50:00,1.51775,1.51795,1.51745,1.51765,1704600001.0
2009-08-20 15:55:00,1.51765,1.5179,1.5173,1.5174,1467900000.0
2009-08-20 16:00:00,1.51755,1.5182,1.51725,1.5179,1962399999.0
2009-08-20 16:05:00,1.518,1.51815,1.51785,1.51795,1728500000.0
2009-08-20 16:10:00,1.51795,1.51815,1.5178,1.5179,1887000000.0
2009-08-20 16:15:00,1.5179,1.51805,1.5175,1.51755,1508600000.0
2009-08-20 16:20:00,1.5176,1.5178,1.5174,1.51755,1064400000.0
2009-08-20 16:25:00,1.51755,1.51785,1.51745,1.51755,1557100000.0
2009-08-20 16:30:00,1.5177,1.5178,1.51735,1.51745,1310200000.0
2009-08-20 16:35:00,1.51745,1.5177,1.5174,1.5175,1121300000.0
2009-08-20 16:40:00,1.5175,1.5177,1.5174,1.51755,1648700000.0
2009-08-20 16:45:00,1.5175,1.5176,1.51735,1.5175,1077000000.0
2009-08-20 16:50:00,1.5175,1.51755,1.51735,1.51745,1282200000.0
2009-08-20 16:55:00,1.51745,1.51775,1.5174,1.5177,1161700000.0
2009-08-20 17:00:00,1.5177,1.51775,1.5174,1.51745,1378200000.0
2009-08-20 17:05:00,1.51745,1.5177,1.51735,1.5175,1252500000.0
2009-08-20 17:10:00,1.5175,1.5176,1.51705,1.51715,1449200000.0
2009-08-20 17:15:00,1.51725,1.5173,1.51675,1.51675,972600000.0
2009-08-20 17:20:00,1.51675,1.51685,1.51655,1.51675,778700000.0
2009-08-20 17:25:00,1.51675,1.5169,1.51655,1.5167,383000000.0
2009-08-20 17:30:00,1.5167,1.51685,1.51645,1.5168,871700000.0
2009-08-20 17:35:00,1.51675,1.5168,1.51645,1.51655,763300000.0
2009-08-20 17:40:00,1.51655,1.51675,1.51655,1.51675,274100000.0
2009-08-20 17:45:00,1.5167,1.5167,1.5166,1.5166,596300000.0
2009-08-20 17:50:00,1.51655,1.5169,1.51655,1.5169,560200000.0
2009-08-20 17:55:00,1.5169,1.51775,1.5168,1.51725,960899999.0
2009-08-20 18:00:00,1.51725,1.5175,1.51725,1.5174,864100000.0
2009-08-20 18:05:00,1.5174,1.5175,1.5173,1.5174,504100000.0
2009-08-20 18:10:00,1.5174,1.51745,1.5172,1.5174,761700000.0
2009-08-20 18:15:00,1.5174,1.5174,1.51705,1.5171,639300000.0
2009-08-20 18:20:00,1.51715,1.5173,1.51685,1.5169,757400000.0
2009-08-20 18:25:00,1.5169,1.51695,1.51665,1.51685,1329499999.0
2009-08-20 18:30:00,1.51685,1.517,1.51665,1.5168,1187800000.0
2009-08-20 18:35:00,1.51675,1.5168,1.51655,1.51665,1135600000.0
2009-08-20 18:40:00,1.51665,1.5168,1.51645,1.5165,1157600000.0
2009-08-20 18:45:00,1.5165,1.5171,1.51645,1.5169,827900000.0
2009-08-20 18:50:00,1.5169,1.51705,1.5166,1.51665,785500000.0
2009-08-20 18:55:00,1.5166,1.5167,1.5164,1.51655,607200000.0
2009-08-20 19:00:00,1.51655,1.5167,1.51645,1.51655,508300000.0
2009-08-20 19:05:00,1.5165,1.51665,1.5165,1.51655,808800000.0
2009-08-20 19:10:00,1.51655,1.51665,1.51645,1.5165,737900000.0
2009-08-20 19:15:00,1.5165,1.51655,1.51605,1.5163,355300000.0
2009-08-20 19:20:00,1.5163,1.5163,1.51565,1.51565,387000000.0
2009-08-20 19:25:00,1.51565,1.5159,1.5155,1.5158,716900000.0
2009-08-20 19:30:00,1.5158,1.51595,1.5154,1.5156,537250000.0
2009-08-20 19:35:00,1.5156,1.5158,1.51555,1.5157,756500000.0
2009-08-20 19:40:00,1.5157,1.5157,1.51525,1.5154,1151300000.0
2009-08-20 19:45:00,1.5154,1.5157,1.5152,1.51555,834299999.0
2009-08-20 19:50:00,1.51555,1.5156,1.51545,1.51555,443900000.0
2009-08-20 19:55:00,1.51555,1.51555,1.51515,1.5155,1041300000.0
2009-08-20 20:00:00,1.51555,1.51555,1.5153,1.5154,771200000.0
2009-08-20 20:05:00,1.5154,1.51545,1.5153,1.5154,894900000.0
2009-08-20 20:10:00,1.5154,1.5156,1.51535,1.51545,1005300000.0
2009-08-20 20:15:00,1.51545,1.5157,1.5152,1.51545,1326600000.0
2009-08-20 20:20:00,1.5155,1.51555,1.5152,1.51525,928300000.0
2009-08-20 20:25:00,1.51525,1.5155,1.51505,1.5153,927600000.0
2009-08-20 20:30:00,1.51535,1.5157,1.5152,1.51545,1170600001.0
2009-08-20 20:35:00,1.5154,1.51545,1.51515,1.5152,891700000.0
2009-08-20 20:40:00,1.5152,1.5153,1.5152,1.5152,666600000.0
2009-08-20 20:45:00,1.51525,1.5153,1.51515,1.51525,887100000.0
2009-08-20 20:50:00,1.5152,1.5153,1.51505,1.51505,809099999.0
2009-08-20 20:55:00,1.51505,1.51525,1.51505,1.51515,511300000.0
2009-08-20 21:00:00,1.5151,1.5154,1.51478,1.51524,850100000.0
2009-08-20 21:05:00,1.51535,1.5158,1.5153,1.51555,1590100000.0
2009-08-20 21:10:00,1.51545,1.5157,1.5154,1.5154,859000000.0
2009-08-20 21:15:00,1.51535,1.5155,1.51525,1.51525,670500000.0
2009-08-20 21:20:00,1.51535,1.51545,1.5151,1.51515,696700000.0
2009-08-20 21:25:00,1.51515,1.51585,1.51515,1.5153,942700000.0
2009-08-20 21:30:00,1.5153,1.51555,1.51525,1.5154,843200000.0
2009-08-20 21:35:00,1.5154,1.5155,1.5153,1.51545,361600000.0
2009-08-20 21:40:00,1.5154,1.5156,1.51535,1.5154,925100000.0
2009-08-20 21:45:00,1.5154,1.5155,1.51515,1.5152,803900000.0
2009-08-20 21:50:00,1.51515,1.5154,1.51515,1.5154,306000000.0
2009-08-20 21:55:00,1.51535,1.5154,1.5151,1.51525,459500000.0
2009-08-20 22:00:00,1.5152,1.51535,1.51495,1.5153,771600000.0
2009-08-20 22:05:00,1.5152,1.51535,1.5151,1.5152,467250000.0
2009-08-20 22:10:00,1.51525,1.51535,1.5152,1.5152,555550000.0
2009-08-20 22:15:00,1.51525,1.5154,1.5152,1.51525,522100000.0
2009-08-20 22:20:00,1.5153,1.51535,1.5152,1.5153,424050000.0
2009-08-20 22:25:00,1.51525,1.5153,1.5152,1.5152,258100000.0
2009-08-20 22:30:00,1.5152,1.5152,1.51476,1.5152,180500000.0
2009-08-20 22:35:00,1.5152,1.51545,1.5152,1.51525,600550000.0
2009-08-20 22:40:00,1.51525,1.51555,1.5152,1.5153,1602999998.0
2009-08-20 22:45:00,1.51535,1.5156,1.51525,1.5153,345100000.0
2009-08-20 22:50:00,1.51525,1.5153,1.51454,1.5152,281050000.0
2009-08-20 22:55:00,1.5152,1.5153,1.5149,1.5152,111100000.0
2009-08-20 23:00:00,1.5152,1.5152,1.51495,1.51515,22150000.0
2009-08-20 23:05:00,1.51515,1.5153,1.51515,1.5152,212700000.0
2009-08-20 23:10:00,1.5152,1.51615,1.51515,1.5154,358400000.0
2009-08-20 23:15:00,1.5154,1.51545,1.5153,1.5153,67500000.0
2009-08-20 23:20:00,1.5153,1.5155,1.51525,1.5153,100700000.0
2009-08-20 23:25:00,1.51525,1.5153,1.51525,1.51525,46500000.0
2009-08-20 23:30:00,1.51525,1.5153,1.51525,1.5153,56500000.0
2009-08-20 23:35:00,1.5153,1.5153,1.5153,1.5153,69800000.0
2009-08-20 23:40:00,1.5153,1.5153,1.5153,1.5153,62000000.0
2009-08-20 23:45:00,1.5153,1.51535,1.51513,1.51525,167400000.0
2009-08-20 23:50:00,1.5149,1.51545,1.51464,1.51492,461330000.0
2009-08-20 23:55:00,1.51525,1.51525,1.51515,1.51525,165120000.0
2009-08-21 00:00:00,1.51525,1.51525,1.51515,1.51515,1303400000.0
2009-08-21 00:05:00,1.51515,1.5153,1.515,1.5151,403320000.0
2009-08-21 00:10:00,1.51515,1.51525,1.51505,1.5152,187400000.0
2009-08-21 00:15:00,1.51505,1.51525,1.515,1.51505,347500000.0
2009-08-21 00:20:00,1.5151,1.51515,1.515,1.51505,269800000.0
2009-08-21 00:25:00,1.51505,1.51515,1.515,1.5151,178400000.0
2009-08-21 00:30:00,1.5152,1.5153,1.515,1.5153,152400000.0
2009-08-21 00:35:00,1.5153,1.51535,1.51495,1.5152,339600000.0
2009-08-21 00:40:00,1.5151,1.5154,1.5151,1.51515,417100000.0
2009-08-21 00:45:00,1.51515,1.51525,1.5151,1.51525,380900000.0
2009-08-21 00:50:00,1.51525,1.5153,1.5152,1.5153,237800000.0
2009-08-21 00:55:00,1.51525,1.51555,1.5152,1.51525,623500000.0
2009-08-21 01:00:00,1.5153,1.5154,1.5152,1.5153,379900000.0
2009-08-21 01:05:00,1.51535,1.51535,1.5152,1.5152,401900000.0
2009-08-21 01:10:00,1.51525,1.5154,1.5152,1.5154,497300000.0
2009-08-21 01:15:00,1.5153,1.5154,1.5152,1.51535,462000000.0
2009-08-21 01:20:00,1.51535,1.5154,1.51525,1.5153,126300000.0
2009-08-21 01:25:00,1.51535,1.5154,1.5153,1.5154,55200000.0
2009-08-21 01:30:00,1.5154,1.5154,1.5152,1.51535,185200000.0
2009-08-21 01:35:00,1.51535,1.51555,1.5152,1.5152,296900000.0
2009-08-21 01:40:00,1.5152,1.51555,1.5152,1.51535,329100000.0
2009-08-21 01:45:00,1.51555,1.5157,1.5152,1.5153,939399998.0
2009-08-21 01:50:00,1.51535,1.51565,1.51525,1.5155,952100002.0
2009-08-21 01:55:00,1.5155,1.5156,1.51535,1.51535,2043600013.0
2009-08-21 02:00:00,1.51535,1.51555,1.51535,1.51535,492700000.0
2009-08-21 02:05:00,1.51535,1.5155,1.51535,1.51535,1351600003.0
2009-08-21 02:10:00,1.51535,1.51535,1.51505,1.5152,448000000.0
2009-08-21 02:15:00,1.5152,1.5152,1.5151,1.5151,429200000.0
2009-08-21 02:20:00,1.5151,1.5152,1.5151,1.5151,560700000.0
2009-08-21 02:25:00,1.5151,1.5153,1.51505,1.5152,567300000.0
2009-08-21 02:30:00,1.5152,1.51525,1.5149,1.5151,576300000.0
2009-08-21 02:35:00,1.5151,1.5152,1.5151,1.51515,557400000.0
2009-08-21 02:40:00,1.51515,1.51525,1.51495,1.5151,601100000.0
2009-08-21 02:45:00,1.51515,1.5153,1.515,1.515,453900000.0
2009-08-21 02:50:00,1.515,1.5151,1.515,1.51505,261800000.0
2009-08-21 02:55:00,1.51505,1.51505,1.515,1.515,425600000.0
2009-08-21 03:00:00,1.515,1.51505,1.51495,1.51495,359000000.0
2009-08-21 03:05:00,1.515,1.51505,1.51495,1.515,326000000.0
2009-08-21 03:10:00,1.515,1.5152,1.515,1.5151,243800000.0
2009-08-21 03:15:00,1.5151,1.5156,1.515,1.51545,616600000.0
2009-08-21 03:20:00,1.51545,1.5155,1.515,1.515,844200000.0
2009-08-21 03:25:00,1.5152,1.5152,1.51475,1.5152,434700000.0
2009-08-21 03:30:00,1.5152,1.5153,1.51495,1.5153,374700000.0
2009-08-21 03:35:00,1.5152,1.5153,1.5152,1.5152,169200000.0
2009-08-21 03:40:00,1.5152,1.5153,1.51505,1.5152,324800000.0
2009-08-21 03:45:00,1.5153,1.51535,1.5152,1.5153,316400000.0
2009-08-21 03:50:00,1.51535,1.51535,1.51495,1.51505,221100000.0
2009-08-21 03:55:00,1.51505,1.51505,1.51485,1.515,663699992.0
2009-08-21 04:00:00,1.515,1.5152,1.51495,1.51505,632999999.0
2009-08-21 04:05:00,1.51505,1.51515,1.515,1.515,563300000.0
2009-08-21 04:10:00,1.515,1.51505,1.51495,1.515,536600000.0
2009-08-21 04:15:00,1.515,1.51505,1.5149,1.515,608700000.0
2009-08-21 04:20:00,1.515,1.51515,1.51485,1.515,400300000.0
2009-08-21 04:25:00,1.51505,1.51525,1.51485,1.51485,660800000.0
2009-08-21 04:30:00,1.5148,1.51515,1.51465,1.51515,562200000.0
2009-08-21 04:35:00,1.51515,1.5152,1.515,1.5151,272000000.0
2009-08-21 04:40:00,1.51505,1.51505,1.5146,1.5147,382400000.0
2009-08-21 04:45:00,1.5147,1.51485,1.51455,1.51485,675800001.0
2009-08-21 04:50:00,1.51475,1.51505,1.5146,1.51495,504100000.0
2009-08-21 04:55:00,1.51495,1.515,1.51495,1.51495,206400000.0
2009-08-21 05:00:00,1.51495,1.51495,1.5149,1.51495,90900000.0
2009-08-21 05:05:00,1.5149,1.515,1.5148,1.51485,199300000.0
2009-08-21 05:10:00,1.51485,1.51505,1.51475,1.51495,248300000.0
2009-08-21 05:15:00,1.51495,1.51505,1.5148,1.5149,319600000.0
2009-08-21 05:20:00,1.51485,1.51485,1.51455,1.5147,535800001.0
2009-08-21 05:25:00,1.51465,1.51475,1.51445,1.5146,1018199999.0
2009-08-21 05:30:00,1.5146,1.5146,1.51435,1.5145,373100000.0
2009-08-21 05:35:00,1.5145,1.5145,1.51375,1.5138,735200000.0
2009-08-21 05:40:00,1.5138,1.51395,1.5137,1.51375,276700000.0
2009-08-21 05:45:00,1.5138,1.51395,1.51365,1.5137,490400000.0
2009-08-21 05:50:00,1.51375,1.51385,1.5137,1.5138,400700000.0
2009-08-21 05:55:00,1.51385,1.51405,1.51375,1.51385,832200000.0
2009-08-21 06:00:00,1.514,1.51425,1.51395,1.51425,600700000.0
2009-08-21 06:05:00,1.51425,1.51445,1.5142,1.5142,1792900000.0
2009-08-21 06:10:00,1.51415,1.51445,1.51387,1.51435,1597700000.0
2009-08-21 06:15:00,1.51435,1.5144,1.5138,1.5138,728300000.0
2009-08-21 06:20:00,1.5138,1.51395,1.5136,1.51385,935500000.0
2009-08-21 06:25:00,1.5139,1.51405,1.5137,1.5138,441500000.0
2009-08-21 06:30:00,1.5138,1.51415,1.51375,1.5139,237200000.0
2009-08-21 06:35:00,1.5139,1.51415,1.51375,1.51375,714500000.0
2009-08-21 06:40:00,1.51375,1.51385,1.51375,1.5138,407800000.0
2009-08-21 06:45:00,1.5138,1.514,1.5137,1.514,303100000.0
2009-08-21 06:50:00,1.514,1.514,1.5137,1.5137,457600000.0
2009-08-21 06:55:00,1.5137,1.5142,1.51352,1.51385,515820000.0
2009-08-21 07:00:00,1.51385,1.51445,1.51385,1.51425,1013600000.0
2009-08-21 07:05:00,1.5142,1.5142,1.51395,1.514,501400000.0
2009-08-21 07:10:00,1.51405,1.51415,1.514,1.51415,208500000.0
2009-08-21 07:15:00,1.51415,1.51455,1.51415,1.51435,1282200000.0
2009-08-21 07:20:00,1.51435,1.5146,1.5143,1.51445,3254600000.0
2009-08-21 07:25:00,1.51445,1.51465,1.5143,1.5145,1511700000.0
2009-08-21 07:30:00,1.5144,1.515,1.5144,1.515,638000000.0
2009-08-21 07:35:00,1.515,1.51515,1.5149,1.51515,431300000.0
2009-08-21 07:40:00,1.51515,1.51525,1.515,1.51505,719700000.0
2009-08-21 07:45:00,1.51505,1.51535,1.5149,1.51505,828800000.0
2009-08-21 07:50:00,1.51505,1.5154,1.51495,1.51515,749700000.0
2009-08-21 07:55:00,1.51515,1.5152,1.51455,1.5149,677700000.0
2009-08-21 08:00:00,1.5149,1.5149,1.5143,1.5145,527100000.0
2009-08-21 08:05:00,1.5145,1.5148,1.5144,1.5145,513700000.0
2009-08-21 08:10:00,1.5145,1.51465,1.51435,1.51455,509200000.0
2009-08-21 08:15:00,1.51455,1.51485,1.51435,1.51465,877700000.0
2009-08-21 08:20:00,1.51465,1.51525,1.5145,1.51515,1196500000.0
2009-08-21 08:25:00,1.515,1.5154,1.5146,1.5146,820200000.0
2009-08-21 08:30:00,1.51475,1.5149,1.5146,1.51475,917400000.0
2009-08-21 08:35:00,1.51475,1.51495,1.5145,1.5147,637500000.0
2009-08-21 08:40:00,1.5147,1.51475,1.51435,1.5147,695700000.0
2009-08-21 08:45:00,1.5147,1.515,1.5146,1.5149,1086900000.0
2009-08-21 08:50:00,1.5149,1.51515,1.5147,1.5149,818600000.0
2009-08-21 08:55:00,1.5149,1.5154,1.5149,1.51525,1198900000.0
2009-08-21 09:00:00,1.5153,1.5155,1.51515,1.5152,1692699999.0
2009-08-21 09:05:00,1.51515,1.5155,1.51485,1.5151,1659699999.0
2009-08-21 09:10:00,1.51505,1.5151,1.51465,1.515,853000000.0
2009-08-21 09:15:00,1.515,1.5152,1.51495,1.5151,693600000.0
2009-08-21 09:20:00,1.5151,1.5151,1.5147,1.5148,338000000.0
2009-08-21 09:25:00,1.51475,1.51495,1.5146,1.5147,842400000.0
2009-08-21 09:30:00,1.51455,1.51485,1.51435,1.5146,1192700000.0
2009-08-21 09:35:00,1.5146,1.5149,1.51435,1.5145,1482400000.0
2009-08-21 09:40:00,1.5146,1.51465,1.5134,1.5143,1395450000.0
2009-08-21 09:45:00,1.51415,1.5143,1.5139,1.51415,1523900000.0
2009-08-21 09:50:00,1.51415,1.5143,1.51385,1.5143,1400500001.0
2009-08-21 09:55:00,1.5143,1.5146,1.5142,1.51455,1370900000.0
2009-08-21 10:00:00,1.5145,1.51495,1.5144,1.51455,1358500000.0
2009-08-21 10:05:00,1.51455,1.5148,1.51445,1.51455,1206800004.0
2009-08-21 10:10:00,1.5146,1.5152,1.51455,1.51465,2688599998.0
2009-08-21 10:15:00,1.51465,1.51485,1.5143,1.5145,1340800000.0
2009-08-21 10:20:00,1.51445,1.5146,1.5143,1.51455,515400000.0
2009-08-21 10:25:00,1.51455,1.51465,1.51445,1.51445,728300000.0
2009-08-21 10:30:00,1.5145,1.51455,1.51425,1.5144,1285400000.0
2009-08-21 10:35:00,1.5144,1.51465,1.5144,1.5145,767400000.0
2009-08-21 10:40:00,1.5145,1.51455,1.51445,1.51445,1382800003.0
2009-08-21 10:45:00,1.51445,1.5147,1.51445,1.5146,1765399996.0
2009-08-21 10:50:00,1.5146,1.51465,1.51445,1.5145,2276200003.0
2009-08-21 10:55:00,1.5145,1.5146,1.51435,1.5144,1247200000.0
2009-08-21 11:00:00,1.5144,1.51455,1.5144,1.5145,688200000.0
2009-08-21 11:05:00,1.5145,1.5147,1.5145,1.51465,596500001.0
2009-08-21 11:10:00,1.51465,1.51505,1.51455,1.51495,1247599995.0
2009-08-21 11:15:00,1.5149,1.515,1.5147,1.5147,1215000000.0
2009-08-21 11:20:00,1.5147,1.51515,1.51455,1.51515,807700000.0
2009-08-21 11:25:00,1.5152,1.5154,1.5151,1.51535,1525800002.0
2009-08-21 11:30:00,1.51535,1.51585,1.5153,1.51555,1609800005.0
2009-08-21 11:35:00,1.51555,1.516,1.5155,1.51575,1212500003.0
2009-08-21 11:40:00,1.51575,1.5159,1.5157,1.5158,853700000.0
2009-08-21 11:45:00,1.5158,1.5163,1.5157,1.51615,1226700000.0
2009-08-21 11:50:00,1.51615,1.5166,1.5161,1.5163,1415100000.0
2009-08-21 11:55:00,1.5163,1.51635,1.51565,1.516,1266300000.0
2009-08-21 12:00:00,1.516,1.5164,1.51595,1.5162,1079700000.0
2009-08-21 12:05:00,1.5162,1.51665,1.516,1.516,1253800000.0
2009-08-21 12:10:00,1.516,1.5161,1.5155,1.51585,1468799996.0
2009-08-21 12:15:00,1.51585,1.5167,1.5157,1.5164,1310199999.0
2009-08-21 12:20:00,1.51645,1.51675,1.5161,1.51615,1221900001.0
2009-08-21 12:25:00,1.5162,1.51665,1.5162,1.51645,871100000.0
2009-08-21 12:30:00,1.51645,1.5165,1.5162,1.5164,610800000.0
2009-08-21 12:35:00,1.5164,1.51655,1.5164,1.51645,496000000.0
2009-08-21 12:40:00,1.51645,1.51655,1.5161,1.51655,1197900000.0
2009-08-21 12:45:00,1.51645,1.5169,1.5164,1.51675,1227000000.0
2009-08-21 12:50:00,1.51675,1.51695,1.51635,1.51645,1978299999.0
2009-08-21 12:55:00,1.51645,1.51665,1.5157,1.5158,1162100000.0
2009-08-21 13:00:00,1.5158,1.5165,1.5157,1.5164,1515699999.0
2009-08-21 13:05:00,1.5163,1.51655,1.51625,1.5164,1934700002.0
2009-08-21 13:10:00,1.5164,1.5165,1.5155,1.5156,1181600000.0
2009-08-21 13:15:00,1.5156,1.516,1.5156,1.51585,540900000.0
2009-08-21 13:20:00,1.51585,1.51595,1.5157,1.5158,1050300002.0
2009-08-21 13:25:00,1.5158,1.51635,1.51575,1.5162,1465500002.0
2009-08-21 13:30:00,1.5162,1.5163,1.5152,1.5154,1813300000.0
2009-08-21 13:35:00,1.5154,1.516,1.51525,1.5157,1396999999.0
2009-08-21 13:40:00,1.5157,1.5163,1.51565,1.5158,1231800000.0
2009-08-21 13:45:00,1.5158,1.51585,1.51525,1.5156,1548600000.0
2009-08-21 13:50:00,1.5155,1.51585,1.5152,1.51525,885600000.0
2009-08-21 13:55:00,1.5153,1.51555,1.51515,1.5155,404600000.0
2009-08-21 14:00:00,1.5155,1.5158,1.51505,1.51555,515200000.0
2009-08-21 14:05:00,1.51555,1.5157,1.5154,1.5155,581000000.0
2009-08-21 14:10:00,1.51555,1.5161,1.5155,1.516,531800000.0
2009-08-21 14:15:00,1.51595,1.516,1.5157,1.51585,541500000.0
2009-08-21 14:20:00,1.51585,1.516,1.5152,1.516,991899999.0
2009-08-21 14:25:00,1.51595,1.5161,1.51555,1.5158,1316600000.0
2009-08-21 14:30:00,1.5158,1.51605,1.5146,1.5151,2142800000.0
2009-08-21 14:35:00,1.5151,1.51535,1.515,1.5152,1136800000.0
2009-08-21 14:40:00,1.5152,1.51575,1.51495,1.5155,1679899998.0
2009-08-21 14:45:00,1.5155,1.51625,1.51525,1.5162,2326199997.0
2009-08-21 14:50:00,1.5163,1.51635,1.5159,1.5163,1026100000.0
2009-08-21 14:55:00,1.5163,1.5164,1.5161,1.51625,535100000.0
2009-08-21 15:00:00,1.51625,1.51625,1.515,1.51515,1790100000.0
2009-08-21 15:05:00,1.51515,1.5159,1.51515,1.51575,644900000.0
2009-08-21 15:10:00,1.51575,1.5159,1.51555,1.5159,581900000.0
2009-08-21 15:15:00,1.5159,1.516,1.5158,1.5159,762300000.0
2009-08-21 15:20:00,1.5159,1.516,1.51565,1.5159,799200001.0
2009-08-21 15:25:00,1.5159,1.5163,1.5158,1.5161,969700000.0
2009-08-21 15:30:00,1.5161,1.51635,1.51595,1.51615,1431800000.0
2009-08-21 15:35:00,1.51615,1.5162,1.51565,1.5159,1859000000.0
2009-08-21 15:40:00,1.5159,1.51605,1.51575,1.51585,1507999999.0
2009-08-21 15:45:00,1.51585,1.516,1.51585,1.51595,653700000.0
2009-08-21 15:50:00,1.51595,1.5164,1.5159,1.5161,1533800000.0
2009-08-21 15:55:00,1.51615,1.5164,1.51585,1.516,1186000000.0
2009-08-21 16:00:00,1.5159,1.51735,1.5159,1.51725,1568100000.0
2009-08-21 16:05:00,1.51725,1.51725,1.51645,1.5165,1146600000.0
2009-08-21 16:10:00,1.5165,1.51695,1.5163,1.5168,2037400000.0
2009-08-21 16:15:00,1.5168,1.51715,1.51675,1.5171,1298400000.0
2009-08-21 16:20:00,1.517,1.5174,1.5168,1.51715,1515400000.0
2009-08-21 16:25:00,1.5172,1.5188,1.5171,1.51855,2058300000.0
2009-08-21 16:30:00,1.51845,1.51865,1.51785,1.51795,2118600003.0
2009-08-21 16:35:00,1.51795,1.5183,1.5173,1.5173,1949699999.0
2009-08-21 16:40:00,1.5173,1.5182,1.5172,1.51805,1268900000.0
2009-08-21 16:45:00,1.51805,1.5182,1.5176,1.51795,1459000000.0
2009-08-21 16:50:00,1.518,1.51825,1.51755,1.51815,1729099999.0
2009-08-21 16:55:00,1.51825,1.5187,1.51805,1.5185,1696000001.0
2009-08-21 17:00:00,1.51845,1.5187,1.5182,1.51835,814799998.0
2009-08-21 17:05:00,1.51835,1.5186,1.5182,1.51855,762299999.0
2009-08-21 17:10:00,1.51855,1.51855,1.5179,1.5179,1201500001.0
2009-08-21 17:15:00,1.51795,1.5184,1.5178,1.51835,1129500000.0
2009-08-21 17:20:00,1.51835,1.51865,1.51835,1.51855,1133700000.0
2009-08-21 17:25:00,1.51855,1.5187,1.51835,1.5185,1681700000.0
2009-08-21 17:30:00,1.5185,1.51855,1.51825,1.5183,2157300000.0
2009-08-21 17:35:00,1.5183,1.5185,1.51805,1.5183,2199300000.0
2009-08-21 17:40:00,1.5183,1.5183,1.5181,1.5183,1988300000.0
2009-08-21 17:45:00,1.5183,1.51845,1.5181,1.51825,1107400000.0
2009-08-21 17:50:00,1.51825,1.51845,1.51805,1.51835,1033700000.0
2009-08-21 17:55:00,1.5184,1.51845,1.518,1.51805,1186000000.0
2009-08-21 18:00:00,1.51805,1.5182,1.5178,1.51795,1156800001.0
2009-08-21 18:05:00,1.51795,1.51835,1.5174,1.5174,1684399997.0
2009-08-21 18:10:00,1.5174,1.51755,1.5163,1.5163,1332050002.0
2009-08-21 18:15:00,1.5163,1.51645,1.51595,1.5163,765690000.0
2009-08-21 18:20:00,1.5163,1.5165,1.51545,1.5155,1487600000.0
2009-08-21 18:25:00,1.51555,1.516,1.5152,1.5152,1203200000.0
2009-08-21 18:30:00,1.5152,1.51555,1.515,1.51555,828100000.0
2009-08-21 18:35:00,1.51555,1.51585,1.5151,1.5155,1376099999.0
2009-08-21 18:40:00,1.5155,1.5159,1.5154,1.51555,697700000.0
2009-08-21 18:45:00,1.51555,1.5157,1.51535,1.5157,464500000.0
2009-08-21 18:50:00,1.5157,1.516,1.5156,1.51595,1212200001.0
2009-08-21 18:55:00,1.516,1.5161,1.5144,1.5149,1561300000.0
2009-08-21 19:00:00,1.5149,1.51575,1.51475,1.51565,2940400000.0
2009-08-21 19:05:00,1.51565,1.5158,1.5155,1.51565,1089500005.0
2009-08-21 19:10:00,1.51565,1.5157,1.5154,1.5156,668900000.0
2009-08-21 19:15:00,1.5157,1.51575,1.51555,1.51565,1087900000.0
2009-08-21 19:20:00,1.51565,1.51575,1.51555,1.5157,1429300000.0
2009-08-21 19:25:00,1.51565,1.51575,1.51555,1.5156,1311000000.0
2009-08-21 19:30:00,1.5156,1.5157,1.5154,1.5154,718300000.0
2009-08-21 19:35:00,1.5154,1.51555,1.51535,1.5154,1794200000.0
2009-08-21 19:40:00,1.51535,1.5155,1.51515,1.51515,793050000.0
2009-08-21 19:45:00,1.51515,1.5153,1.51515,1.51515,1275940000.0
2009-08-21 19:50:00,1.51515,1.5153,1.51515,1.51515,1646880000.0
2009-08-21 19:55:00,1.5152,1.5153,1.51515,1.51515,759850000.0
2009-08-21 20:00:00,1.51515,1.51535,1.51515,1.51515,520030000.0
2009-08-21 20:05:00,1.51515,1.51525,1.51515,1.51515,761340000.0
2009-08-21 20:10:00,1.51515,1.51525,1.51515,1.51525,1282900000.0
2009-08-21 20:15:00,1.51525,1.51535,1.51515,1.5153,548000000.0
2009-08-21 20:20:00,1.5153,1.5153,1.51485,1.51495,600800000.0
2009-08-21 20:25:00,1.51495,1.51535,1.5149,1.51525,468300000.0
2009-08-21 20:30:00,1.51525,1.51555,1.5152,1.5154,989600001.0
2009-08-21 20:35:00,1.51545,1.51545,1.5152,1.5152,463500000.0
2009-08-21 20:40:00,1.51525,1.5154,1.5151,1.51535,551600000.0
2009-08-21 20:45:00,1.51535,1.51535,1.5151,1.5152,615600000.0
2009-08-21 20:50:00,1.51515,1.5154,1.51505,1.51515,449000000.0
2009-08-21 20:55:00,1.5152,1.5155,1.51515,1.5154,346400000.0
2009-08-21 21:00:00,1.5154,1.5155,1.5151,1.5152,846200000.0
2009-08-21 21:05:00,1.5152,1.51535,1.51515,1.51535,355600000.0
2009-08-21 21:10:00,1.51535,1.5155,1.5152,1.51545,328600000.0
2009-08-21 21:15:00,1.51545,1.51585,1.51535,1.5157,1202699999.0
2009-08-21 21:20:00,1.51575,1.51585,1.5157,1.51585,1521700007.0
2009-08-21 21:25:00,1.51585,1.5159,1.51575,1.5158,2232100010.0
2009-08-21 21:30:00,1.51585,1.51585,1.5153,1.5154,826500000.0
2009-08-21 21:35:00,1.5154,1.5156,1.51515,1.5153,925000000.0
2009-08-21 21:40:00,1.5153,1.51575,1.5153,1.5155,927400000.0
2009-08-21 21:45:00,1.5156,1.5156,1.5152,1.51535,620200000.0
2009-08-21 21:50:00,1.51535,1.5155,1.5153,1.5155,305600000.0
2009-08-21 21:55:00,1.5155,1.51565,1.5154,1.51555,195200000.0
2009-08-21 22:00:00,1.51555,1.51565,1.5151,1.5155,601300000.0
2009-08-21 22:05:00,1.5155,1.5157,1.5153,1.5156,596600000.0
2009-08-21 22:10:00,1.51535,1.5155,1.51525,1.51535,689700000.0
2009-08-21 22:15:00,1.51535,1.5154,1.515,1.51525,958540000.0
2009-08-21 22:20:00,1.51525,1.51545,1.5152,1.5152,625000000.0
2009-08-21 22:25:00,1.5152,1.51535,1.515,1.5151,458760000.0
2009-08-21 22:30:00,1.51505,1.51525,1.515,1.515,525400000.0
2009-08-21 22:35:00,1.515,1.51515,1.51475,1.51475,1388470000.0
2009-08-21 22:40:00,1.5147,1.51525,1.5147,1.51485,830700000.0
2009-08-21 22:45:00,1.5149,1.5154,1.5147,1.51525,694800000.0
2009-08-21 22:50:00,1.51525,1.5161,1.5152,1.51595,1193900000.0
2009-08-21 22:55:00,1.5159,1.5163,1.5158,1.5161,299300000.0
2009-08-23 23:00:00,1.51538,1.51575,1.51538,1.5157,231820000.0
2009-08-23 23:05:00,1.5157,1.5157,1.5157,1.5157,261560000.0
2009-08-23 23:10:00,1.5157,1.51585,1.5157,1.51585,192400000.0
2009-08-23 23:15:00,1.51585,1.51585,1.5157,1.51585,60820000.0
2009-08-23 23:20:00,1.51585,1.51585,1.5158,1.51585,59000000.0
2009-08-23 23:25:00,1.51585,1.51585,1.5158,1.51585,52000000.0
2009-08-23 23:30:00,1.5158,1.51645,1.5158,1.51635,38400000.0
2009-08-23 23:35:00,1.5163,1.51645,1.51558,1.51585,230660000.0
2009-08-23 23:40:00,1.51585,1.51585,1.51585,1.51585,1057840000.0
2009-08-23 23:45:00,1.51585,1.51585,1.51585,1.51585,1243600000.0
2009-08-23 23:50:00,1.51585,1.51585,1.51585,1.51585,1283660000.0
2009-08-23 23:55:00,1.51585,1.51585,1.51585,1.51585,1221580000.0
2009-08-24 00:00:00,1.51585,1.5159,1.51555,1.5158,674920000.0
2009-08-24 00:05:00,1.5158,1.5159,1.51555,1.51585,895400000.0
2009-08-24 00:10:00,1.51585,1.51595,1.5155,1.5157,513600000.0
2009-08-24 00:15:00,1.51575,1.51575,1.51536,1.51561,234260000.0
2009-08-24 00:20:00,1.51489,1.51575,1.51489,1.5155,335680000.0
2009-08-24 00:25:00,1.51555,1.51575,1.5154,1.51575,341500000.0
2009-08-24 00:30:00,1.51575,1.5158,1.51545,1.5158,532900000.0
2009-08-24 00:35:00,1.5158,1.516,1.51555,1.5158,488300000.0
2009-08-24 00:40:00,1.5158,1.5159,1.5157,1.51585,349100000.0
2009-08-24 00:45:00,1.51585,1.51585,1.5157,1.51585,570500000.0
2009-08-24 00:50:00,1.51585,1.51615,1.51575,1.516,970500000.0
2009-08-24 00:55:00,1.516,1.5163,1.51595,1.5162,1440600000.0
2009-08-24 01:00:00,1.5162,1.51635,1.5161,1.51625,3620200000.0
2009-08-24 01:05:00,1.5163,1.5165,1.5162,1.51635,1063400000.0
2009-08-24 01:10:00,1.51635,1.51635,1.51615,1.51625,134900000.0
2009-08-24 01:15:00,1.51625,1.5165,1.5162,1.5163,538700000.0
2009-08-24 01:20:00,1.51625,1.5164,1.51615,1.51625,479800000.0
2009-08-24 01:25:00,1.51625,1.51625,1.5162,1.51625,200400000.0
2009-08-24 01:30:00,1.51625,1.51675,1.51625,1.5166,491600000.0
2009-08-24 01:35:00,1.5166,1.51675,1.51635,1.5165,370900000.0
2009-08-24 01:40:00,1.5165,1.51695,1.5165,1.5168,1163800004.0
2009-08-24 01:45:00,1.5168,1.51695,1.5167,1.5168,958700001.0
2009-08-24 01:50:00,1.5168,1.51685,1.51665,1.5168,496800000.0
2009-08-24 01:55:00,1.5168,1.51685,1.5167,1.51685,657600000.0
2009-08-24 02:00:00,1.5168,1.5169,1.51665,1.51685,819899998.0
2009-08-24 02:05:00,1.5169,1.5172,1.51675,1.517,1532900000.0
2009-08-24 02:10:00,1.51705,1.51775,1.51685,1.51755,883700000.0
2009-08-24 02:15:00,1.51765,1.51765,1.5173,1.51735,530800000.0
2009-08-24 02:20:00,1.51735,1.51765,1.51735,1.5175,727200000.0
2009-08-24 02:25:00,1.51755,1.51765,1.5173,1.51735,407400000.0
2009-08-24 02:30:00,1.51735,1.5176,1.51725,1.5175,551300000.0
2009-08-24 02:35:00,1.5175,1.51775,1.51735,1.51765,862200000.0
2009-08-24 02:40:00,1.51765,1.51795,1.51715,1.5175,1255200000.0
2009-08-24 02:45:00,1.5175,1.5175,1.51725,1.5173,691500000.0
2009-08-24 02:50:00,1.5173,1.5179,1.5173,1.5177,2095400000.0
2009-08-24 02:55:00,1.5177,1.5179,1.5177,1.5178,2711900002.0
2009-08-24 03:00:00,1.5178,1.51785,1.5177,1.51785,2099100000.0
2009-08-24 03:05:00,1.51785,1.51785,1.5174,1.51755,625200000.0
2009-08-24 03:10:00,1.51755,1.518,1.51745,1.51795,1307899999.0
2009-08-24 03:15:00,1.51795,1.51805,1.5178,1.51795,454800000.0
2009-08-24 03:20:00,1.51795,1.5181,1.5178,1.51795,234100000.0
2009-08-24 03:25:00,1.518,1.5181,1.5179,1.518,253000000.0
2009-08-24 03:30:00,1.518,1.5181,1.5179,1.51795,500300000.0
2009-08-24 03:35:00,1.5179,1.51805,1.5179,1.518,442300000.0
2009-08-24 03:40:00,1.518,1.51805,1.5179,1.51795,260400000.0
2009-08-24 03:45:00,1.51795,1.51805,1.5177,1.518,389100000.0
2009-08-24 03:50:00,1.518,1.5181,1.51785,1.518,399800000.0
2009-08-24 03:55:00,1.518,1.5181,1.5178,1.51795,298000000.0
2009-08-24 04:00:00,1.51795,1.51805,1.5178,1.5179,305000000.0
2009-08-24 04:05:00,1.51785,1.51805,1.5178,1.5179,536400000.0
2009-08-24 04:10:00,1.5179,1.51805,1.5178,1.5179,466100000.0
2009-08-24 04:15:00,1.51785,1.5181,1.51775,1.51795,248900000.0
2009-08-24 04:20:00,1.518,1.518,1.51765,1.5177,664500000.0
2009-08-24 04:25:00,1.5179,1.51795,1.51741,1.51775,812500000.0
2009-08-24 04:30:00,1.51775,1.51795,1.51765,1.5177,425400000.0
2009-08-24 04:35:00,1.51775,1.51815,1.5177,1.518,317900000.0
2009-08-24 04:40:00,1.51795,1.51805,1.5178,1.51805,260000000.0
2009-08-24 04:45:00,1.51805,1.5181,1.51775,1.5179,343000000.0
2009-08-24 04:50:00,1.51785,1.5182,1.51775,1.5179,725600000.0
2009-08-24 04:55:00,1.518,1.51845,1.51795,1.5184,570100000.0
2009-08-24 05:00:00,1.5184,1.51845,1.5181,1.51825,396300000.0
2009-08-24 05:05:00,1.51825,1.51835,1.51805,1.51825,391900000.0
2009-08-24 05:10:00,1.51825,1.5186,1.51815,1.5186,434900000.0
2009-08-24 05:15:00,1.5186,1.51865,1.5184,1.51845,362100000.0
2009-08-24 05:20:00,1.5184,1.5187,1.51835,1.51845,537800000.0
2009-08-24 05:25:00,1.51845,1.51865,1.51835,1.5185,369400000.0
2009-08-24 05:30:00,1.5185,1.5188,1.51845,1.5187,591520000.0
2009-08-24 05:35:00,1.5187,1.5188,1.51855,1.51875,770240000.0
2009-08-24 05:40:00,1.5187,1.51885,1.5186,1.51865,1140300000.0
2009-08-24 05:45:00,1.5187,1.51885,1.5186,1.5187,1420680001.0
2009-08-24 05:50:00,1.5188,1.5188,1.51855,1.5186,464580000.0
2009-08-24 05:55:00,1.51855,1.51875,1.51855,1.5186,390099999.0
2009-08-24 06:00:00,1.5186,1.5187,1.51845,1.51855,213900000.0
2009-08-24 06:05:00,1.51855,1.51875,1.5184,1.51845,387400000.0
2009-08-24 06:10:00,1.51845,1.5186,1.5183,1.51855,585370000.0
2009-08-24 06:15:00,1.51855,1.51875,1.51855,1.51865,453100000.0
2009-08-24 06:20:00,1.5187,1.5187,1.5185,1.51855,156600000.0
2009-08-24 06:25:00,1.5186,1.5187,1.5184,1.51855,397300000.0
2009-08-24 06:30:00,1.51855,1.5187,1.51835,1.51865,281500000.0
2009-08-24 06:35:00,1.5186,1.51865,1.51845,1.51855,586900000.0
2009-08-24 06:40:00,1.51855,1.51865,1.5185,1.51855,361800000.0
2009-08-24 06:45:00,1.51865,1.5188,1.51845,1.5187,670200000.0
2009-08-24 06:50:00,1.5187,1.51875,1.51845,1.51845,233700000.0
2009-08-24 06:55:00,1.51845,1.5186,1.51845,1.5186,477600000.0
2009-08-24 07:00:00,1.5186,1.51875,1.5185,1.51865,421300000.0
2009-08-24 07:05:00,1.51875,1.5188,1.51845,1.5186,636660000.0
2009-08-24 07:10:00,1.51865,1.51875,1.5184,1.5186,522500000.0
2009-08-24 07:15:00,1.51865,1.51875,1.51855,1.51855,943500000.0
2009-08-24 07:20:00,1.51855,1.5187,1.5184,1.51865,694700000.0
2009-08-24 07:25:00,1.5187,1.5187,1.51845,1.5185,716400000.0
2009-08-24 07:30:00,1.5185,1.51865,1.5184,1.51855,822200000.0
2009-08-24 07:35:00,1.51865,1.5187,1.5184,1.5185,643000000.0
2009-08-24 07:40:00,1.51855,1.51865,1.5183,1.5183,810040000.0
2009-08-24 07:45:00,1.5183,1.5188,1.5183,1.51855,688420000.0
2009-08-24 07:50:00,1.51855,1.5187,1.5183,1.5183,845270000.0
2009-08-24 07:55:00,1.5183,1.51835,1.5181,1.5182,1572540000.0
2009-08-24 08:00:00,1.51815,1.5182,1.5173,1.5175,1394430001.0
2009-08-24 08:05:00,1.5175,1.51795,1.5175,1.51785,2383780000.0
2009-08-24 08:10:00,1.51785,1.518,1.5176,1.5177,1058300000.0
2009-08-24 08:15:00,1.5177,1.5178,1.5176,1.5177,1471500000.0
2009-08-24 08:20:00,1.51775,1.518,1.51755,1.5177,803899999.0
2009-08-24 08:25:00,1.5177,1.51815,1.51755,1.5178,1329300000.0
2009-08-24 08:30:00,1.5178,1.51825,1.5176,1.51825,1885900000.0
2009-08-24 08:35:00,1.51825,1.51835,1.5179,1.51805,2116700000.0
2009-08-24 08:40:00,1.518,1.51845,1.51775,1.5184,1777200000.0
2009-08-24 08:45:00,1.51835,1.51835,1.5178,1.5179,2823879999.0
2009-08-24 08:50:00,1.5179,1.51805,1.5178,1.51795,1365610000.0
2009-08-24 08:55:00,1.51795,1.5183,1.51715,1.51715,1468310000.0
2009-08-24 09:00:00,1.5172,1.51755,1.5168,1.5173,1908700000.0
2009-08-24 09:05:00,1.51735,1.51835,1.51705,1.5178,2207590000.0
2009-08-24 09:10:00,1.5178,1.5185,1.51775,1.51835,2020700001.0
2009-08-24 09:15:00,1.51835,1.51855,1.51815,1.51845,2010100000.0
2009-08-24 09:20:00,1.51845,1.51855,1.51825,1.5183,1345200000.0
2009-08-24 09:25:00,1.5183,1.5184,1.5178,1.51825,1088400000.0
2009-08-24 09:30:00,1.51825,1.51845,1.5182,1.5183,2133100000.0
2009-08-24 09:35:00,1.5183,1.51845,1.51785,1.51785,1599300000.0
2009-08-24 09:40:00,1.51785,1.51805,1.5178,1.51785,1644900000.0
2009-08-24 09:45:00,1.5178,1.5179,1.5177,1.51775,791600001.0
2009-08-24 09:50:00,1.51775,1.51795,1.5177,1.51785,1686800001.0
2009-08-24 09:55:00,1.51785,1.5185,1.5178,1.51825,871490000.0
2009-08-24 10:00:00,1.51825,1.51835,1.5179,1.518,2234400002.0
2009-08-24 10:05:00,1.518,1.5182,1.518,1.51805,1506900001.0
2009-08-24 10:10:00,1.51805,1.5182,1.51795,1.5181,1705200000.0
2009-08-24 10:15:00,1.5181,1.51825,1.51785,1.5181,1535600001.0
2009-08-24 10:20:00,1.5181,1.5182,1.51795,1.5181,967000000.0
2009-08-24 10:25:00,1.5181,1.51815,1.51765,1.5177,1160299998.0
2009-08-24 10:30:00,1.51775,1.5179,1.5176,1.5177,1389100000.0
2009-08-24 10:35:00,1.5177,1.5178,1.51735,1.5174,1527050000.0
2009-08-24 10:40:00,1.51735,1.51755,1.5173,1.5175,1670700000.0
2009-08-24 10:45:00,1.5175,1.5177,1.51735,1.51755,1109000000.0
2009-08-24 10:50:00,1.5175,1.5177,1.51735,1.51765,884900001.0
2009-08-24 10:55:00,1.51755,1.5182,1.5175,1.5181,806600000.0
2009-08-24 11:00:00,1.5182,1.51835,1.518,1.51815,1207900000.0
2009-08-24 11:05:00,1.5181,1.51825,1.5179,1.5182,1266700000.0
2009-08-24 11:10:00,1.5182,1.51825,1.518,1.5182,1387700000.0
2009-08-24 11:15:00,1.5182,1.5183,1.51805,1.5181,1168900000.0
2009-08-24 11:20:00,1.51805,1.51815,1.5176,1.5178,1353600000.0
2009-08-24 11:25:00,1.5178,1.51795,1.51765,1.5178,1464800000.0
2009-08-24 11:30:00,1.5178,1.5179,1.51775,1.51775,1859200002.0
2009-08-24 11:35:00,1.51775,1.51805,1.5177,1.518,894000000.0
2009-08-24 11:40:00,1.518,1.5181,1.5178,1.51785,1397200000.0
2009-08-24 11:45:00,1.5179,1.51805,1.5178,1.5179,812200000.0
2009-08-24 11:50:00,1.5179,1.51805,1.5178,1.51795,1937800000.0
2009-08-24 11:55:00,1.51795,1.518,1.51775,1.5179,639100000.0
2009-08-24 12:00:00,1.5179,1.518,1.5178,1.518,502800000.0
2009-08-24 12:05:00,1.518,1.51825,1.5179,1.5182,1598600000.0
2009-08-24 12:10:00,1.5182,1.5183,1.518,1.51805,601300000.0
2009-08-24 12:15:00,1.51805,1.51805,1.51775,1.51785,1452400000.0
2009-08-24 12:20:00,1.51785,1.51785,1.5176,1.5178,707500000.0
2009-08-24 12:25:00,1.5177,1.5179,1.5176,1.5177,702700000.0
2009-08-24 12:30:00,1.5177,1.51805,1.51765,1.51775,1144100000.0
2009-08-24 12:35:00,1.51775,1.5179,1.5177,1.5177,1481200001.0
2009-08-24 12:40:00,1.5177,1.5179,1.5177,1.5179,1753400000.0
2009-08-24 12:45:00,1.51785,1.5179,1.5177,1.51775,595300000.0
2009-08-24 12:50:00,1.5178,1.5181,1.51775,1.51805,911700000.0
2009-08-24 12:55:00,1.51805,1.51825,1.51795,1.51815,942600000.0
2009-08-24 13:00:00,1.51815,1.5186,1.518,1.51845,1437100002.0
2009-08-24 13:05:00,1.5184,1.51855,1.51825,1.51835,1060500000.0
2009-08-24 13:10:00,1.51835,1.51865,1.51825,1.5185,1158500000.0
2009-08-24 13:15:00,1.5185,1.51865,1.51825,1.5183,1606700000.0
2009-08-24 13:20:00,1.51825,1.51835,1.51765,1.518,1315800000.0
2009-08-24 13:25:00,1.51795,1.5181,1.5177,1.5177,1583300000.0
2009-08-24 13:30:00,1.51775,1.5181,1.51765,1.518,1775999999.0
2009-08-24 13:35:00,1.518,1.51825,1.51785,1.5179,1658700000.0
2009-08-24 13:40:00,1.5179,1.51875,1.5179,1.5186,1498499999.0
2009-08-24 13:45:00,1.51865,1.51875,1.5185,1.5186,1682700001.0
2009-08-24 13:50:00,1.5186,1.51885,1.5186,1.5186,1396400002.0
2009-08-24 13:55:00,1.51865,1.5189,1.5186,1.51875,1290999999.0
2009-08-24 14:00:00,1.51875,1.5189,1.51855,1.51865,1220200003.0
2009-08-24 14:05:00,1.51865,1.5187,1.51855,1.5186,608300000.0
2009-08-24 14:10:00,1.5186,1.5186,1.5183,1.51835,717600000.0
2009-08-24 14:15:00,1.5184,1.5186,1.5179,1.51855,1218000000.0
2009-08-24 14:20:00,1.5185,1.5187,1.5184,1.51855,556300000.0
2009-08-24 14:25:00,1.51855,1.5187,1.5184,1.5186,408600000.0
2009-08-24 14:30:00,1.5186,1.51905,1.51845,1.51895,2147500009.0
2009-08-24 14:35:00,1.519,1.5196,1.51895,1.5192,1450400000.0
2009-08-24 14:40:00,1.5192,1.51945,1.51875,1.51905,1812000000.0
2009-08-24 14:45:00,1.519,1.5193,1.51885,1.51925,1219400000.0
2009-08-24 14:50:00,1.51925,1.51925,1.51835,1.5188,1648000000.0
2009-08-24 14:55:00,1.51875,1.51885,1.5185,1.51855,910900000.0
2009-08-24 15:00:00,1.51855,1.5187,1.51845,1.5187,1186999999.0
2009-08-24 15:05:00,1.5187,1.519,1.51835,1.5188,1832800000.0
2009-08-24 15:10:00,1.5188,1.51945,1.5188,1.519,1674100000.0
2009-08-24 15:15:00,1.51905,1.51955,1.519,1.51915,2242700000.0
2009-08-24 15:20:00,1.51915,1.51955,1.5191,1.5191,1333500000.0
2009-08-24 15:25:00,1.51905,1.5194,1.51905,1.51915,1189500000.0
2009-08-24 15:30:00,1.5191,1.5192,1.51885,1.5191,1587500000.0
2009-08-24 15:35:00,1.5191,1.51925,1.51895,1.51915,1910500000.0
2009-08-24 15:40:00,1.51915,1.51925,1.51895,1.51925,1264600000.0
2009-08-24 15:45:00,1.5193,1.5194,1.51905,1.5192,823900000.0
2009-08-24 15:50:00,1.5192,1.51935,1.51905,1.51915,1502900000.0
2009-08-24 15:55:00,1.51915,1.51915,1.5187,1.51875,1974700000.0
2009-08-24 16:00:00,1.51875,1.51895,1.51845,1.5186,1728800000.0
2009-08-24 16:05:00,1.5186,1.51885,1.5185,1.51875,1813100000.0
2009-08-24 16:10:00,1.5187,1.51885,1.5184,1.51855,1582600000.0
2009-08-24 16:15:00,1.5185,1.51925,1.51845,1.51905,1791200000.0
2009-08-24 16:20:00,1.51905,1.51955,1.519,1.5194,1069400000.0
2009-08-24 16:25:00,1.5195,1.5195,1.5191,1.5194,1088400000.0
2009-08-24 16:30:00,1.51935,1.51975,1.5193,1.5196,1435700000.0
2009-08-24 16:35:00,1.5197,1.5198,1.51955,1.51975,3069500002.0
2009-08-24 16:40:00,1.51975,1.51995,1.51945,1.51985,3669800001.0
2009-08-24 16:45:00,1.51985,1.5202,1.51985,1.5199,2168700000.0
2009-08-24 16:50:00,1.5199,1.5202,1.5198,1.51995,1785000000.0
2009-08-24 16:55:00,1.52,1.5208,1.5198,1.52065,1680800000.0
2009-08-24 17:00:00,1.52065,1.52085,1.52025,1.52035,1555800000.0
2009-08-24 17:05:00,1.52035,1.5205,1.5202,1.5203,1147900000.0
2009-08-24 17:10:00,1.5203,1.5205,1.51965,1.5198,1228700000.0
2009-08-24 17:15:00,1.5198,1.5199,1.51945,1.51975,1811200000.0
2009-08-24 17:20:00,1.51975,1.51985,1.51925,1.5193,1541200000.0
2009-08-24 17:25:00,1.51935,1.5195,1.519,1.51925,938600000.0
2009-08-24 17:30:00,1.51925,1.51935,1.5186,1.5187,1392050000.0
2009-08-24 17:35:00,1.5187,1.5187,1.5184,1.51845,1125400000.0
2009-08-24 17:40:00,1.5184,1.5189,1.5184,1.5186,1093399999.0
2009-08-24 17:45:00,1.51865,1.5188,1.51835,1.5186,1762700000.0
2009-08-24 17:50:00,1.51865,1.5188,1.5185,1.5187,1089800000.0
2009-08-24 17:55:00,1.5187,1.5189,1.5186,1.51875,606800000.0
2009-08-24 18:00:00,1.51875,1.5188,1.51825,1.51835,763200000.0
2009-08-24 18:05:00,1.51835,1.5188,1.5182,1.51875,713100000.0
2009-08-24 18:10:00,1.51875,1.51885,1.5179,1.518,806200000.0
2009-08-24 18:15:00,1.51805,1.51845,1.5178,1.5184,1728300000.0
2009-08-24 18:20:00,1.5184,1.5194,1.51835,1.519,655300000.0
2009-08-24 18:25:00,1.51895,1.5192,1.51875,1.51905,821900000.0
2009-08-24 18:30:00,1.51905,1.51925,1.51775,1.51795,1199300000.0
2009-08-24 18:35:00,1.51795,1.5183,1.51765,1.5178,1214900000.0
2009-08-24 18:40:00,1.5178,1.51785,1.51705,1.5177,903800000.0
2009-08-24 18:45:00,1.5177,1.51785,1.51725,1.5175,464600000.0
2009-08-24 18:50:00,1.5175,1.5175,1.5174,1.5175,266200000.0
2009-08-24 18:55:00,1.5175,1.51825,1.5175,1.51795,595800000.0
2009-08-24 19:00:00,1.518,1.51805,1.51765,1.51795,370500000.0
2009-08-24 19:05:00,1.51795,1.5181,1.51785,1.51795,371900000.0
2009-08-24 19:10:00,1.51795,1.51805,1.51775,1.5178,531000000.0
2009-08-24 19:15:00,1.5178,1.5179,1.51765,1.51775,517100000.0
2009-08-24 19:20:00,1.5178,1.5181,1.51775,1.518,420300000.0
2009-08-24 19:25:00,1.518,1.518,1.5172,1.5174,1411500000.0
2009-08-24 19:30:00,1.5174,1.51845,1.5174,1.51805,1052300000.0
2009-08-24 19:35:00,1.51805,1.51825,1.51755,1.5182,697300000.0
2009-08-24 19:40:00,1.51825,1.5184,1.5179,1.51805,696400000.0
2009-08-24 19:45:00,1.5182,1.5182,1.5177,1.5178,421100000.0
2009-08-24 19:50:00,1.5178,1.51795,1.51765,1.5179,394800000.0
2009-08-24 19:55:00,1.5179,1.518,1.5177,1.5179,604300000.0
2009-08-24 20:00:00,1.5178,1.5179,1.5175,1.51765,813000000.0
2009-08-24 20:05:00,1.51765,1.51825,1.51755,1.51805,1935899999.0
2009-08-24 20:10:00,1.5181,1.51815,1.51785,1.51805,800900000.0
2009-08-24 20:15:00,1.5181,1.5181,1.5175,1.51775,808240000.0
2009-08-24 20:20:00,1.51775,1.51775,1.51745,1.5176,369450000.0
2009-08-24 20:25:00,1.5176,1.51815,1.5173,1.518,800700000.0
2009-08-24 20:30:00,1.51795,1.5182,1.51775,1.5179,943000000.0
2009-08-24 20:35:00,1.5179,1.51795,1.5175,1.5176,380950000.0
2009-08-24 20:40:00,1.51755,1.5177,1.5175,1.5176,403650000.0
2009-08-24 20:45:00,1.5176,1.518,1.5176,1.5179,799700000.0
2009-08-24 20:50:00,1.51795,1.51805,1.51775,1.51785,615400000.0
2009-08-24 20:55:00,1.51785,1.5179,1.5176,1.51765,830799999.0
2009-08-24 21:00:00,1.51765,1.51795,1.51765,1.51785,893800002.0
2009-08-24 21:05:00,1.5179,1.51795,1.5176,1.51775,839200000.0
2009-08-24 21:10:00,1.5177,1.5179,1.51765,1.5178,875400000.0
2009-08-24 21:15:00,1.5178,1.51795,1.5177,1.51785,962700000.0
2009-08-24 21:20:00,1.5178,1.51795,1.5177,1.51785,465700000.0
2009-08-24 21:25:00,1.5179,1.51815,1.5178,1.5179,390300000.0
2009-08-24 21:30:00,1.5179,1.51815,1.51775,1.51805,931500000.0
2009-08-24 21:35:00,1.51815,1.5182,1.51775,1.51775,456000000.0
2009-08-24 21:40:00,1.5177,1.51795,1.51765,1.51785,638000000.0
2009-08-24 21:45:00,1.5179,1.51805,1.5177,1.5178,758200000.0
2009-08-24 21:50:00,1.51785,1.5179,1.5177,1.5177,654500000.0
2009-08-24 21:55:00,1.5177,1.51785,1.5176,1.5178,179060000.0
2009-08-24 22:00:00,1.51785,1.5181,1.51775,1.5178,347900000.0
2009-08-24 22:05:00,1.5178,1.51805,1.5178,1.5179,268100000.0
2009-08-24 22:10:00,1.5178,1.5179,1.5178,1.5178,76800000.0
2009-08-24 22:15:00,1.5178,1.5182,1.5178,1.51815,907500001.0
2009-08-24 22:20:00,1.51815,1.51815,1.5178,1.5178,741999999.0
2009-08-24 22:25:00,1.5178,1.518,1.5178,1.51785,148000000.0
2009-08-24 22:30:00,1.51785,1.51805,1.51775,1.51775,259400001.0
2009-08-24 22:35:00,1.51775,1.5179,1.5176,1.5178,394900000.0
2009-08-24 22:40:00,1.5179,1.518,1.5178,1.5179,148400000.0
2009-08-24 22:45:00,1.51785,1.51845,1.51765,1.51805,340900000.0
2009-08-24 22:50:00,1.51805,1.5183,1.51795,1.518,622800000.0
2009-08-24 22:55:00,1.518,1.51805,1.5179,1.518,312000000.0
2009-08-24 23:00:00,1.518,1.51805,1.5179,1.51795,83900000.0
2009-08-24 23:05:00,1.518,1.51815,1.5178,1.51805,81600000.0
2009-08-24 23:10:00,1.518,1.51815,1.5178,1.51785,210000000.0
2009-08-24 23:15:00,1.51785,1.51815,1.51749,1.51795,636300001.0
2009-08-24 23:20:00,1.518,1.5181,1.5178,1.51795,584000000.0
2009-08-24 23:25:00,1.51795,1.5182,1.51744,1.51795,422100000.0
2009-08-24 23:30:00,1.51795,1.51795,1.51775,1.51775,441600000.0
2009-08-24 23:35:00,1.51775,1.5179,1.51765,1.51775,488400000.0
2009-08-24 23:40:00,1.51785,1.5179,1.51755,1.5179,364300000.0
2009-08-24 23:45:00,1.5179,1.518,1.5177,1.51775,508800000.0
2009-08-24 23:50:00,1.51775,1.51785,1.5177,1.5177,413600000.0
2009-08-24 23:55:00,1.5177,1.5179,1.5177,1.5179,157700000.0
2009-08-25 00:00:00,1.51795,1.518,1.51768,1.5178,473600000.0
2009-08-25 00:05:00,1.5178,1.51785,1.5178,1.5178,89600000.0
2009-08-25 00:10:00,1.5178,1.5178,1.5177,1.5177,55300000.0
2009-08-25 00:15:00,1.5177,1.51775,1.5177,1.5177,290300000.0
2009-08-25 00:20:00,1.51775,1.51785,1.51755,1.51755,382600000.0
2009-08-25 00:25:00,1.51755,1.51775,1.51755,1.5176,488100000.0
2009-08-25 00:30:00,1.5176,1.51785,1.51755,1.51765,975599991.0
2009-08-25 00:35:00,1.51765,1.51775,1.51755,1.5177,551900000.0
2009-08-25 00:40:00,1.5177,1.51775,1.51755,1.51755,428300000.0
2009-08-25 00:45:00,1.51755,1.5178,1.5174,1.51745,1358200000.0
2009-08-25 00:50:00,1.51745,1.51775,1.51745,1.51745,959700000.0
2009-08-25 00:55:00,1.51745,1.51805,1.5173,1.5179,787800000.0
2009-08-25 01:00:00,1.5179,1.518,1.5173,1.51745,1246999998.0
2009-08-25 01:05:00,1.5174,1.51785,1.51725,1.51745,365000000.0
2009-08-25 01:10:00,1.51745,1.5176,1.5174,1.5176,174800000.0
2009-08-25 01:15:00,1.5176,1.51785,1.51745,1.51775,296200000.0
2009-08-25 01:20:00,1.51775,1.51805,1.51745,1.51785,1361900002.0
2009-08-25 01:25:00,1.51775,1.5178,1.5176,1.5177,386400000.0
2009-08-25 01:30:00,1.5177,1.51775,1.5175,1.5176,1222800000.0
2009-08-25 01:35:00,1.5176,1.51775,1.5175,1.5176,90400000.0
2009-08-25 01:40:00,1.5176,1.5176,1.5174,1.5175,60000000.0
2009-08-25 01:45:00,1.5175,1.5176,1.5175,1.5175,818200000.0
2009-08-25 01:50:00,1.5175,1.51775,1.5175,1.5176,947500000.0
2009-08-25 01:55:00,1.5176,1.5179,1.51755,1.5177,803400000.0
2009-08-25 02:00:00,1.51765,1.51775,1.51755,1.51765,753200000.0
2009-08-25 02:05:00,1.51765,1.5178,1.51745,1.5177,687400000.0
2009-08-25 02:10:00,1.5177,1.5178,1.51765,1.51775,715700000.0
2009-08-25 02:15:00,1.51775,1.51785,1.51765,1.51765,368200000.0
2009-08-25 02:20:00,1.51765,1.5178,1.51765,1.5178,730800000.0
2009-08-25 02:25:00,1.5178,1.5178,1.51765,1.5177,518400000.0
2009-08-25 02:30:00,1.5177,1.5178,1.51765,1.51775,1222200000.0
2009-08-25 02:35:00,1.51775,1.5178,1.5176,1.5178,885300000.0
2009-08-25 02:40:00,1.5178,1.5178,1.5176,1.5176,372500000.0
2009-08-25 02:45:00,1.5176,1.5176,1.5176,1.5176,411600000.0
2009-08-25 02:50:00,1.5176,1.5176,1.5176,1.5176,540800000.0
2009-08-25 02:55:00,1.5176,1.5176,1.5171,1.51735,1430529999.0
2009-08-25 03:00:00,1.51735,1.5178,1.5173,1.51765,1738600001.0
2009-08-25 03:05:00,1.5176,1.51775,1.5175,1.5176,1514100000.0
2009-08-25 03:10:00,1.5176,1.5177,1.51755,1.5176,752700000.0
2009-08-25 03:15:00,1.51755,1.51765,1.51745,1.5176,1264299999.0
2009-08-25 03:20:00,1.51765,1.51765,1.51725,1.51745,2076300000.0
2009-08-25 03:25:00,1.51745,1.5178,1.5173,1.5175,1340549999.0
2009-08-25 03:30:00,1.5175,1.5178,1.5175,1.51755,1876109998.0
2009-08-25 03:35:00,1.5176,1.5177,1.51755,1.51755,609450000.0
2009-08-25 03:40:00,1.51755,1.5177,1.51755,1.51755,145050000.0
2009-08-25 03:45:00,1.51755,1.5177,1.5174,1.5176,525140000.0
2009-08-25 03:50:00,1.5176,1.5176,1.51703,1.5176,151100000.0
2009-08-25 03:55:00,1.5176,1.51765,1.51735,1.5174,593200000.0
2009-08-25 04:00:00,1.51745,1.51765,1.51735,1.5174,1207100000.0
2009-08-25 04:05:00,1.5174,1.51755,1.51735,1.5175,591300000.0
2009-08-25 04:10:00,1.5175,1.5176,1.51735,1.51755,701100000.0
2009-08-25 04:15:00,1.5176,1.51775,1.51735,1.5175,890800001.0
2009-08-25 04:20:00,1.5176,1.5177,1.51735,1.51755,1006099999.0
2009-08-25 04:25:00,1.51755,1.51765,1.5171,1.5171,1143300000.0
2009-08-25 04:30:00,1.5171,1.51725,1.51685,1.51715,854000000.0
2009-08-25 04:35:00,1.51715,1.51735,1.51695,1.5172,1025800000.0
2009-08-25 04:40:00,1.51725,1.5175,1.5171,1.51725,2015100003.0
2009-08-25 04:45:00,1.51725,1.51735,1.5171,1.5172,1763499999.0
2009-08-25 04:50:00,1.5172,1.51735,1.5171,1.5173,1588200000.0
2009-08-25 04:55:00,1.51725,1.51745,1.5171,1.51715,1535600001.0
2009-08-25 05:00:00,1.51715,1.51755,1.51715,1.51735,1172600001.0
2009-08-25 05:05:00,1.5174,1.5174,1.51725,1.51735,994500000.0
2009-08-25 05:10:00,1.51725,1.5174,1.51705,1.5171,983200000.0
2009-08-25 05:15:00,1.5171,1.5173,1.51705,1.5172,785200000.0
2009-08-25 05:20:00,1.5172,1.5172,1.51705,1.5171,517300000.0
2009-08-25 05:25:00,1.5171,1.51725,1.51695,1.5171,515900000.0
2009-08-25 05:30:00,1.5171,1.5172,1.51705,1.5171,638300000.0
2009-08-25 05:35:00,1.51715,1.5172,1.51705,1.5171,470900000.0
2009-08-25 05:40:00,1.5171,1.5174,1.51705,1.51715,723700000.0
2009-08-25 05:45:00,1.51715,1.5175,1.5171,1.51735,895500000.0
2009-08-25 05:50:00,1.51735,1.51745,1.51725,1.51725,613500000.0
2009-08-25 05:55:00,1.51725,1.5173,1.51725,1.5173,561000000.0
2009-08-25 06:00:00,1.5173,1.51735,1.51725,1.51725,595500000.0
2009-08-25 06:05:00,1.51725,1.5176,1.51725,1.51725,813300000.0
2009-08-25 06:10:00,1.51725,1.51735,1.51725,1.5173,731600000.0
2009-08-25 06:15:00,1.5173,1.51735,1.51725,1.5173,368100000.0
2009-08-25 06:20:00,1.5173,1.51755,1.5172,1.5173,672100000.0
2009-08-25 06:25:00,1.5173,1.5177,1.5173,1.5175,917000000.0
2009-08-25 06:30:00,1.5175,1.51775,1.51705,1.51765,1149650000.0
2009-08-25 06:35:00,1.5177,1.5178,1.51745,1.5175,386600000.0
2009-08-25 06:40:00,1.5176,1.5177,1.5173,1.5173,1119900000.0
2009-08-25 06:45:00,1.5174,1.5175,1.51725,1.51735,780499999.0
2009-08-25 06:50:00,1.51745,1.51765,1.5173,1.51765,1030499998.0
2009-08-25 06:55:00,1.5177,1.5179,1.5175,1.51765,568400000.0
2009-08-25 07:00:00,1.51765,1.5178,1.51755,1.5176,866500000.0
2009-08-25 07:05:00,1.5176,1.51765,1.51745,1.5175,677500000.0
2009-08-25 07:10:00,1.5175,1.51765,1.51735,1.5175,1382900000.0
2009-08-25 07:15:00,1.5175,1.51775,1.51735,1.5176,776700000.0
2009-08-25 07:20:00,1.5176,1.51765,1.51735,1.51735,606300000.0
2009-08-25 07:25:00,1.51735,1.51785,1.51735,1.5176,857400000.0
2009-08-25 07:30:00,1.5176,1.5178,1.51745,1.5175,645500000.0
2009-08-25 07:35:00,1.5175,1.51765,1.51725,1.51745,743000000.0
2009-08-25 07:40:00,1.51745,1.51775,1.5174,1.5177,746100000.0
2009-08-25 07:45:00,1.5177,1.51785,1.5176,1.5177,608000000.0
2009-08-25 07:50:00,1.5177,1.51795,1.51765,1.5178,498200000.0
2009-08-25 07:55:00,1.5178,1.5178,1.5174,1.5175,528300000.0
2009-08-25 08:00:00,1.5175,1.51775,1.51725,1.5173,1763200000.0
2009-08-25 08:05:00,1.5173,1.5176,1.51695,1.51705,2178400000.0
2009-08-25 08:10:00,1.51705,1.5172,1.517,1.5172,1903700001.0
2009-08-25 08:15:00,1.5172,1.51775,1.5172,1.5176,2082200000.0
2009-08-25 08:20:00,1.51765,1.5178,1.5174,1.5175,1335400000.0
2009-08-25 08:25:00,1.5175,1.51775,1.51745,1.5177,663400000.0
2009-08-25 08:30:00,1.5177,1.518,1.51735,1.5179,1396299997.0
2009-08-25 08:35:00,1.5179,1.518,1.51745,1.51755,1402400001.0
2009-08-25 08:40:00,1.51765,1.5177,1.5174,1.51745,1354700000.0
2009-08-25 08:45:00,1.5174,1.51755,1.5173,1.51735,1564400000.0
2009-08-25 08:50:00,1.51735,1.5174,1.5167,1.51705,1628900000.0
2009-08-25 08:55:00,1.51705,1.51735,1.5165,1.5167,2158900000.0
2009-08-25 09:00:00,1.5167,1.5171,1.5166,1.5169,1345300000.0
2009-08-25 09:05:00,1.5168,1.51685,1.51625,1.5166,1475400000.0
2009-08-25 09:10:00,1.5166,1.5167,1.5164,1.51655,1666200000.0
2009-08-25 09:15:00,1.51655,1.51715,1.5165,1.51685,1308400000.0
2009-08-25 09:20:00,1.5169,1.5169,1.51615,1.51615,1074500000.0
2009-08-25 09:25:00,1.51615,1.51635,1.51595,1.51625,913100000.0
2009-08-25 09:30:00,1.51625,1.51645,1.51615,1.5162,1102900000.0
2009-08-25 09:35:00,1.5162,1.51635,1.5158,1.51615,839800000.0
2009-08-25 09:40:00,1.51615,1.51645,1.51595,1.5161,970900000.0
2009-08-25 09:45:00,1.5161,1.51645,1.5158,1.51625,922800000.0
2009-08-25 09:50:00,1.51625,1.5165,1.5162,1.51635,848700001.0
2009-08-25 09:55:00,1.5164,1.5166,1.51635,1.51655,998300000.0
2009-08-25 10:00:00,1.5166,1.5166,1.51615,1.5162,1146800000.0
2009-08-25 10:05:00,1.5162,1.5167,1.516,1.51665,1226000000.0
2009-08-25 10:10:00,1.5167,1.51705,1.51655,1.5168,1213699996.0
2009-08-25 10:15:00,1.51675,1.5168,1.51655,1.5168,1251000000.0
2009-08-25 10:20:00,1.51675,1.5173,1.5167,1.5171,1181300000.0
2009-08-25 10:25:00,1.5171,1.51725,1.51695,1.517,1072900000.0
2009-08-25 10:30:00,1.517,1.51715,1.51685,1.5169,557300000.0
2009-08-25 10:35:00,1.5169,1.51725,1.51675,1.5172,617300000.0
2009-08-25 10:40:00,1.5172,1.51735,1.517,1.5171,997400000.0
2009-08-25 10:45:00,1.51695,1.51705,1.5167,1.51695,872500000.0
2009-08-25 10:50:00,1.5171,1.5171,1.51645,1.5165,785300000.0
2009-08-25 10:55:00,1.5165,1.51655,1.51625,1.5164,845400000.0
2009-08-25 11:00:00,1.5164,1.5167,1.51635,1.5166,584200000.0
2009-08-25 11:05:00,1.5166,1.517,1.51655,1.5167,763800000.0
2009-08-25 11:10:00,1.51665,1.5168,1.5165,1.51675,558700000.0
2009-08-25 11:15:00,1.51675,1.517,1.51665,1.517,1097300000.0
2009-08-25 11:20:00,1.517,1.517,1.5168,1.5169,1060400000.0
2009-08-25 11:25:00,1.5168,1.5171,1.5168,1.51705,1062500000.0
2009-08-25 11:30:00,1.5171,1.5173,1.5169,1.51695,1744900000.0
2009-08-25 11:35:00,1.51695,1.5172,1.5169,1.5171,1079400000.0
2009-08-25 11:40:00,1.5171,1.51735,1.51705,1.51715,1094000000.0
2009-08-25 11:45:00,1.51715,1.5173,1.516,1.5161,1279400000.0
2009-08-25 11:50:00,1.5161,1.5163,1.51545,1.51565,1474400000.0
2009-08-25 11:55:00,1.5156,1.51625,1.51545,1.51605,1373400000.0
2009-08-25 12:00:00,1.51605,1.5164,1.51605,1.5163,1038900000.0
2009-08-25 12:05:00,1.5163,1.5163,1.5161,1.5161,396300000.0
2009-08-25 12:10:00,1.51615,1.51625,1.51595,1.516,1588300000.0
2009-08-25 12:15:00,1.516,1.5161,1.5159,1.51605,517900000.0
2009-08-25 12:20:00,1.51605,1.5162,1.51585,1.51595,1054800000.0
2009-08-25 12:25:00,1.5161,1.51625,1.51585,1.5161,1041699999.0
2009-08-25 12:30:00,1.5161,1.5162,1.51585,1.5159,1232000000.0
2009-08-25 12:35:00,1.5159,1.51595,1.51555,1.5156,1180400000.0
2009-08-25 12:40:00,1.51565,1.51605,1.5156,1.516,806900000.0
2009-08-25 12:45:00,1.51595,1.51615,1.5159,1.5161,1388000000.0
2009-08-25 12:50:00,1.51615,1.5162,1.51595,1.5161,984500000.0
2009-08-25 12:55:00,1.51605,1.5162,1.51595,1.516,896900000.0
2009-08-25 13:00:00,1.516,1.5162,1.5159,1.5162,807200000.0
2009-08-25 13:05:00,1.5162,1.51625,1.51595,1.5162,912600000.0
2009-08-25 13:10:00,1.5162,1.51665,1.5161,1.5166,1400800000.0
2009-08-25 13:15:00,1.51665,1.5167,1.5163,1.5165,679100000.0
2009-08-25 13:20:00,1.5165,1.51665,1.51615,1.51645,2259799999.0
2009-08-25 13:25:00,1.5164,1.5166,1.51535,1.51545,2197800000.0
2009-08-25 13:30:00,1.51545,1.51605,1.51515,1.51565,2129900000.0
2009-08-25 13:35:00,1.5156,1.5159,1.51545,1.5157,1422600000.0
2009-08-25 13:40:00,1.5158,1.51645,1.5157,1.51605,2162699997.0
2009-08-25 13:45:00,1.51605,1.5163,1.516,1.51615,1746600000.0
2009-08-25 13:50:00,1.5162,1.5164,1.516,1.51615,2119400000.0
2009-08-25 13:55:00,1.51615,1.51635,1.516,1.51625,1461200000.0
2009-08-25 14:00:00,1.51625,1.51645,1.5161,1.51645,2357699999.0
2009-08-25 14:05:00,1.5165,1.51725,1.5163,1.5171,1451800002.0
2009-08-25 14:10:00,1.51715,1.5173,1.5169,1.5171,1806500000.0
2009-08-25 14:15:00,1.5171,1.51745,1.51705,1.5174,1839699998.0
2009-08-25 14:20:00,1.5174,1.51745,1.51715,1.51735,2850599994.0
2009-08-25 14:25:00,1.51735,1.5177,1.51725,1.51735,1760000001.0
2009-08-25 14:30:00,1.5173,1.5174,1.5168,1.5172,2197100000.0
2009-08-25 14:35:00,1.5172,1.5173,1.51705,1.51715,1548200000.0
2009-08-25 14:40:00,1.5171,1.5177,1.5171,1.5175,3226500004.0
2009-08-25 14:45:00,1.5175,1.5176,1.5172,1.5173,2221300000.0
2009-08-25 14:50:00,1.5173,1.51745,1.5172,1.5173,1097800000.0
2009-08-25 14:55:00,1.51735,1.51785,1.51725,1.5177,2159500001.0
2009-08-25 15:00:00,1.5177,1.51805,1.51765,1.5178,2775000001.0
2009-08-25 15:05:00,1.51785,1.5179,1.5173,1.5176,1607100000.0
2009-08-25 15:10:00,1.5176,1.5178,1.51755,1.5177,2372400000.0
2009-08-25 15:15:00,1.5177,1.51785,1.51755,1.51765,2239800000.0
2009-08-25 15:20:00,1.5177,1.51775,1.5175,1.51755,1344100000.0
2009-08-25 15:25:00,1.5175,1.5177,1.51705,1.5171,1761300000.0
2009-08-25 15:30:00,1.51715,1.5176,1.5171,1.51755,2875999999.0
2009-08-25 15:35:00,1.5175,1.5177,1.51715,1.5172,2028200000.0
2009-08-25 15:40:00,1.5172,1.51735,1.51715,1.5173,2281700000.0
2009-08-25 15:45:00,1.51735,1.5174,1.51715,1.51725,2380099999.0
2009-08-25 15:50:00,1.51725,1.5175,1.5172,1.5174,2290699999.0
2009-08-25 15:55:00,1.5174,1.5177,1.51735,1.5174,1881000000.0
2009-08-25 16:00:00,1.5173,1.51795,1.5169,1.5176,2208900000.0
2009-08-25 16:05:00,1.5177,1.51805,1.51765,1.51775,2951500003.0
2009-08-25 16:10:00,1.51775,1.51785,1.5174,1.51775,2504500003.0
2009-08-25 16:15:00,1.51775,1.51805,1.5176,1.5179,3376700000.0
2009-08-25 16:20:00,1.51785,1.5179,1.5174,1.5177,2063200000.0
2009-08-25 16:25:00,1.51765,1.51795,1.5174,1.5176,1855300001.0
2009-08-25 16:30:00,1.5176,1.5177,1.51735,1.51735,3687900001.0
2009-08-25 16:35:00,1.51735,1.5175,1.5173,1.5174,1195899999.0
2009-08-25 16:40:00,1.51735,1.51745,1.5172,1.51745,2059200001.0
2009-08-25 16:45:00,1.51745,1.5175,1.51705,1.5174,1139200001.0
2009-08-25 16:50:00,1.5174,1.5176,1.5172,1.51755,1469300000.0
2009-08-25 16:55:00,1.51755,1.51775,1.51745,1.5177,1224700000.0
2009-08-25 17:00:00,1.5177,1.51785,1.51745,1.5178,1647400000.0
2009-08-25 17:05:00,1.51785,1.5181,1.51765,1.5179,2891799990.0
2009-08-25 17:10:00,1.5179,1.51795,1.5176,1.5176,1161000001.0
2009-08-25 17:15:00,1.5176,1.51955,1.5176,1.5191,2671100001.0
2009-08-25 17:20:00,1.51905,1.51925,1.5186,1.5187,1533700000.0
2009-08-25 17:25:00,1.5187,1.51885,1.51825,1.51825,1094700000.0
2009-08-25 17:30:00,1.5184,1.5188,1.51825,1.51855,2769600000.0
2009-08-25 17:35:00,1.5185,1.5186,1.5182,1.5183,1493099999.0
2009-08-25 17:40:00,1.5183,1.5184,1.51775,1.5179,2050499998.0
2009-08-25 17:45:00,1.518,1.5181,1.5175,1.5176,1872399999.0
2009-08-25 17:50:00,1.5176,1.518,1.5175,1.51795,771400000.0
2009-08-25 17:55:00,1.5179,1.51815,1.5178,1.51815,876600000.0
2009-08-25 18:00:00,1.51815,1.51845,1.51795,1.5184,1343500000.0
2009-08-25 18:05:00,1.51835,1.51855,1.5179,1.5181,1471100002.0
2009-08-25 18:10:00,1.5181,1.51825,1.5179,1.51815,747300000.0
2009-08-25 18:15:00,1.51815,1.5182,1.51785,1.51815,889800000.0
2009-08-25 18:20:00,1.5181,1.51895,1.5181,1.5186,1550100002.0
2009-08-25 18:25:00,1.5186,1.51865,1.51815,1.5183,745600000.0
2009-08-25 18:30:00,1.5183,1.5183,1.51765,1.51795,1277000000.0
2009-08-25 18:35:00,1.51795,1.5182,1.5179,1.5182,493100000.0
2009-08-25 18:40:00,1.5182,1.5182,1.51775,1.51775,759900000.0
2009-08-25 18:45:00,1.51775,1.5179,1.51775,1.51785,257200000.0
2009-08-25 18:50:00,1.51785,1.51785,1.5171,1.51735,1526700000.0
2009-08-25 18:55:00,1.51735,1.51755,1.51725,1.51735,2255500001.0
2009-08-25 19:00:00,1.5173,1.5174,1.517,1.51715,1741700000.0
2009-08-25 19:05:00,1.51715,1.51725,1.517,1.51715,1044299999.0
2009-08-25 19:10:00,1.51715,1.51745,1.51705,1.5171,1276200000.0
2009-08-25 19:15:00,1.51715,1.5172,1.51695,1.5171,1003800000.0
2009-08-25 19:20:00,1.5171,1.5174,1.51695,1.5173,1437800000.0
2009-08-25 19:25:00,1.5173,1.5177,1.51725,1.51765,1029200000.0
2009-08-25 19:30:00,1.5177,1.5177,1.517,1.5172,2002300000.0
2009-08-25 19:35:00,1.5172,1.51765,1.51705,1.5175,1751000000.0
2009-08-25 19:40:00,1.5175,1.51755,1.51725,1.51735,1014900000.0
2009-08-25 19:45:00,1.51735,1.51755,1.5172,1.5175,1210100000.0
2009-08-25 19:50:00,1.5175,1.5176,1.51715,1.5174,1166200000.0
2009-08-25 19:55:00,1.5174,1.51745,1.51695,1.51715,1894500003.0
2009-08-25 20:00:00,1.5171,1.5175,1.5171,1.51715,1928600000.0
2009-08-25 20:05:00,1.51715,1.5177,1.51715,1.5173,1401199993.0
2009-08-25 20:10:00,1.5173,1.51745,1.5172,1.51725,284700001.0
2009-08-25 20:15:00,1.51725,1.51745,1.5172,1.51745,555600000.0
2009-08-25 20:20:00,1.51735,1.51755,1.5173,1.51745,890500000.0
2009-08-25 20:25:00,1.51745,1.51755,1.51735,1.51745,2090100000.0
2009-08-25 20:30:00,1.5174,1.5177,1.5174,1.51765,941800000.0
2009-08-25 20:35:00,1.5177,1.51785,1.51755,1.5176,1785100000.0
2009-08-25 20:40:00,1.5176,1.51775,1.5175,1.51765,1769300000.0
2009-08-25 20:45:00,1.5176,1.5177,1.51745,1.5175,902800000.0
2009-08-25 20:50:00,1.5175,1.51815,1.5175,1.51785,1333400001.0
2009-08-25 20:55:00,1.51785,1.51805,1.5176,1.51805,1116800000.0
2009-08-25 21:00:00,1.51805,1.5182,1.51755,1.51755,1140200000.0
2009-08-25 21:05:00,1.51755,1.51755,1.51745,1.5175,239800000.0
2009-08-25 21:10:00,1.5175,1.5176,1.51745,1.5176,199500000.0
2009-08-25 21:15:00,1.5176,1.5178,1.5176,1.51775,768900000.0
2009-08-25 21:20:00,1.51775,1.51795,1.5177,1.5179,828400000.0
2009-08-25 21:25:00,1.51785,1.518,1.5178,1.5179,1845100001.0
2009-08-25 21:30:00,1.51795,1.51795,1.51765,1.5177,1338000000.0
2009-08-25 21:35:00,1.5177,1.5179,1.51765,1.5178,1089399999.0
2009-08-25 21:40:00,1.5178,1.5179,1.51765,1.5179,703500000.0
2009-08-25 21:45:00,1.51785,1.5179,1.5177,1.51775,741800000.0
2009-08-25 21:50:00,1.51775,1.5179,1.51765,1.51785,734100000.0
2009-08-25 21:55:00,1.5179,1.51815,1.51785,1.5181,1188999999.0
2009-08-25 22:00:00,1.51805,1.51815,1.51785,1.5181,629600000.0
2009-08-25 22:05:00,1.5181,1.5181,1.518,1.51805,443200000.0
2009-08-25 22:10:00,1.51805,1.51805,1.518,1.518,437900000.0
2009-08-25 22:15:00,1.518,1.518,1.5177,1.5178,341720000.0
2009-08-25 22:20:00,1.5178,1.51785,1.5177,1.5177,83000000.0
2009-08-25 22:25:00,1.5177,1.5177,1.51755,1.5177,80900000.0
2009-08-25 22:30:00,1.5177,1.51785,1.51755,1.51785,401200001.0
2009-08-25 22:35:00,1.51785,1.51785,1.51755,1.51755,163950000.0
2009-08-25 22:40:00,1.51755,1.5176,1.5175,1.5175,203650000.0
2009-08-25 22:45:00,1.5175,1.5181,1.51745,1.51765,770180001.0
2009-08-25 22:50:00,1.51775,1.51795,1.51745,1.5176,402000000.0
2009-08-25 22:55:00,1.5176,1.5176,1.51725,1.51755,450300000.0
2009-08-25 23:00:00,1.51745,1.51755,1.51715,1.5174,211600000.0
2009-08-25 23:05:00,1.51745,1.51775,1.5173,1.5176,147400000.0
2009-08-25 23:10:00,1.5177,1.51785,1.5176,1.51765,140800000.0
2009-08-25 23:15:00,1.51775,1.5179,1.5176,1.5177,236250000.0
2009-08-25 23:20:00,1.51785,1.5181,1.5176,1.5176,966250000.0
2009-08-25 23:25:00,1.5176,1.51775,1.5176,1.5176,729800000.0
2009-08-25 23:30:00,1.5176,1.5178,1.51745,1.5176,827960000.0
2009-08-25 23:35:00,1.5174,1.51785,1.5172,1.5177,484900000.0
2009-08-25 23:40:00,1.51775,1.51785,1.5177,1.51785,69700000.0
2009-08-25 23:45:00,1.51752,1.51795,1.51707,1.51795,229800000.0
2009-08-25 23:50:00,1.51795,1.51795,1.51775,1.51785,45400000.0
2009-08-25 23:55:00,1.51785,1.51785,1.51785,1.51785,31400000.0
2009-08-26 00:00:00,1.5178,1.51785,1.5176,1.5176,31800000.0
2009-08-26 00:05:00,1.5176,1.5177,1.51755,1.5177,15000000.0
2009-08-26 00:10:00,1.5177,1.5177,1.5176,1.5177,36800000.0
2009-08-26 00:15:00,1.5177,1.51785,1.5176,1.5177,113000000.0
2009-08-26 00:20:00,1.51775,1.51785,1.51765,1.5177,170000000.0
2009-08-26 00:25:00,1.5177,1.5177,1.5177,1.5177,19000000.0
2009-08-26 00:30:00,1.5177,1.5177,1.51728,1.5177,235300000.0
2009-08-26 00:35:00,1.51765,1.5177,1.5176,1.5176,31000000.0
2009-08-26 00:40:00,1.5176,1.5176,1.5176,1.5176,39000000.0
2009-08-26 00:45:00,1.5176,1.5176,1.51755,1.51755,719550000.0
2009-08-26 00:50:00,1.51755,1.51755,1.51745,1.51755,149900000.0
2009-08-26 00:55:00,1.51755,1.5178,1.51745,1.51775,488400000.0
2009-08-26 01:00:00,1.51775,1.51795,1.51745,1.51755,672300002.0
2009-08-26 01:05:00,1.51755,1.51765,1.51745,1.51755,807699999.0
2009-08-26 01:10:00,1.51755,1.51765,1.51738,1.5174,1151750000.0
2009-08-26 01:15:00,1.5175,1.5176,1.51745,1.51745,416400000.0
2009-08-26 01:20:00,1.51745,1.51795,1.5173,1.51765,949200000.0
2009-08-26 01:25:00,1.51765,1.5177,1.5176,1.5176,71990000.0
2009-08-26 01:30:00,1.5176,1.5177,1.5173,1.51765,439560000.0
2009-08-26 01:35:00,1.51775,1.51775,1.5175,1.51765,499500000.0
2009-08-26 01:40:00,1.5176,1.51765,1.51745,1.5176,280300000.0
2009-08-26 01:45:00,1.51765,1.51765,1.5175,1.5175,289800000.0
2009-08-26 01:50:00,1.5175,1.51755,1.5173,1.51735,445500000.0
2009-08-26 01:55:00,1.5174,1.51755,1.51725,1.5175,496600000.0
2009-08-26 02:00:00,1.5175,1.5176,1.51735,1.51735,1004399999.0
2009-08-26 02:05:00,1.5174,1.5176,1.51725,1.51745,841199999.0
2009-08-26 02:10:00,1.51745,1.5177,1.5174,1.51755,1207000000.0
2009-08-26 02:15:00,1.51755,1.5176,1.5174,1.5175,397100000.0
2009-08-26 02:20:00,1.5175,1.5177,1.51745,1.5175,548400000.0
2009-08-26 02:25:00,1.5175,1.5176,1.5174,1.5175,1039199999.0
2009-08-26 02:30:00,1.5175,1.51765,1.5174,1.51755,353699999.0
2009-08-26 02:35:00,1.51765,1.51775,1.51755,1.5176,271000000.0
2009-08-26 02:40:00,1.5176,1.5178,1.51755,1.51765,733700001.0
2009-08-26 02:45:00,1.5177,1.5179,1.51765,1.51775,958700000.0
2009-08-26 02:50:00,1.51775,1.518,1.51765,1.51785,1084000000.0
2009-08-26 02:55:00,1.51785,1.518,1.5176,1.5177,779130000.0
2009-08-26 03:00:00,1.5177,1.5178,1.5173,1.5176,342660000.0
2009-08-26 03:05:00,1.5176,1.5177,1.5176,1.5176,255759999.0
2009-08-26 03:10:00,1.51765,1.51775,1.5176,1.5177,76380000.0
2009-08-26 03:15:00,1.5177,1.51775,1.51718,1.5177,40910000.0
2009-08-26 03:20:00,1.51775,1.5179,1.5176,1.51775,995550000.0
2009-08-26 03:25:00,1.5178,1.5179,1.5176,1.5176,1048900000.0
2009-08-26 03:30:00,1.5176,1.5179,1.5176,1.5179,736200000.0
2009-08-26 03:35:00,1.5179,1.51795,1.51765,1.5178,929300000.0
2009-08-26 03:40:00,1.5178,1.51795,1.51775,1.5178,1851599990.0
2009-08-26 03:45:00,1.51785,1.51815,1.51775,1.51805,6605050022.0
2009-08-26 03:50:00,1.51805,1.51805,1.51785,1.518,3967800000.0
2009-08-26 03:55:00,1.518,1.51815,1.5178,1.5179,862020000.0
2009-08-26 04:00:00,1.5179,1.51815,1.51785,1.51805,746840000.0
2009-08-26 04:05:00,1.51805,1.5183,1.51795,1.51805,2418800000.0
2009-08-26 04:10:00,1.51805,1.5183,1.518,1.5181,3944900000.0
2009-08-26 04:15:00,1.5181,1.5182,1.5179,1.5181,1439000000.0
2009-08-26 04:20:00,1.5181,1.51825,1.5181,1.5181,774299999.0
2009-08-26 04:25:00,1.5181,1.51825,1.5181,1.51825,498600000.0
2009-08-26 04:30:00,1.51825,1.5185,1.5182,1.51835,509800000.0
2009-08-26 04:35:00,1.5183,1.5184,1.5182,1.51825,449200000.0
2009-08-26 04:40:00,1.5183,1.5185,1.51815,1.51845,595200000.0
2009-08-26 04:45:00,1.51845,1.5185,1.51825,1.51845,450800000.0
2009-08-26 04:50:00,1.51845,1.51865,1.51835,1.51865,324700000.0
2009-08-26 04:55:00,1.51865,1.5188,1.5185,1.5186,1312900000.0
2009-08-26 05:00:00,1.51855,1.51875,1.5185,1.51855,655900000.0
2009-08-26 05:05:00,1.5185,1.5186,1.51835,1.51845,497800000.0
2009-08-26 05:10:00,1.51845,1.51855,1.5183,1.51845,566600000.0
2009-08-26 05:15:00,1.51845,1.51855,1.51835,1.5185,254600000.0
2009-08-26 05:20:00,1.5185,1.51855,1.5183,1.51845,224700000.0
2009-08-26 05:25:00,1.5184,1.51855,1.51815,1.51855,411580000.0
2009-08-26 05:30:00,1.51855,1.5187,1.51845,1.5185,407500000.0
2009-08-26 05:35:00,1.5185,1.51885,1.5184,1.51865,509740000.0
2009-08-26 05:40:00,1.51865,1.51875,1.5185,1.5186,756480002.0
2009-08-26 05:45:00,1.5186,1.51885,1.5186,1.51875,1561979998.0
2009-08-26 05:50:00,1.5187,1.5191,1.51865,1.5188,1161700004.0
2009-08-26 05:55:00,1.5188,1.51905,1.51875,1.5189,910800000.0
2009-08-26 06:00:00,1.5189,1.5191,1.5189,1.519,682500000.0
2009-08-26 06:05:00,1.519,1.51915,1.519,1.519,561400000.0
2009-08-26 06:10:00,1.519,1.5192,1.51875,1.51885,723700000.0
2009-08-26 06:15:00,1.51885,1.519,1.51875,1.519,753899999.0
2009-08-26 06:20:00,1.51895,1.519,1.51875,1.5189,417600000.0
2009-08-26 06:25:00,1.51885,1.5191,1.51875,1.519,820200000.0
2009-08-26 06:30:00,1.519,1.5192,1.51895,1.519,522000000.0
2009-08-26 06:35:00,1.51905,1.51915,1.5189,1.519,499600000.0
2009-08-26 06:40:00,1.519,1.5191,1.51895,1.519,335900000.0
2009-08-26 06:45:00,1.519,1.51915,1.5189,1.519,582000000.0
2009-08-26 06:50:00,1.519,1.5192,1.51885,1.519,1053720000.0
2009-08-26 06:55:00,1.519,1.5192,1.51895,1.51905,357780000.0
2009-08-26 07:00:00,1.51905,1.51925,1.51895,1.519,879460000.0
2009-08-26 07:05:00,1.519,1.51915,1.519,1.5191,260300000.0
2009-08-26 07:10:00,1.5191,1.5191,1.5189,1.519,109720000.0
2009-08-26 07:15:00,1.519,1.519,1.51875,1.51895,296480000.0
2009-08-26 07:20:00,1.5189,1.51905,1.5188,1.5189,620000000.0
2009-08-26 07:25:00,1.5189,1.519,1.51885,1.51895,349100000.0
2009-08-26 07:30:00,1.5189,1.5191,1.51885,1.51905,786500000.0
2009-08-26 07:35:00,1.51905,1.51915,1.5187,1.51885,572000000.0
2009-08-26 07:40:00,1.51885,1.51895,1.51875,1.51885,1132200000.0
2009-08-26 07:45:00,1.51885,1.5192,1.5188,1.519,979000000.0
2009-08-26 07:50:00,1.519,1.5192,1.51885,1.5191,920600000.0
2009-08-26 07:55:00,1.5191,1.5193,1.51895,1.51905,1004100000.0
2009-08-26 08:00:00,1.51905,1.5193,1.51885,1.5191,783500000.0
2009-08-26 08:05:00,1.5191,1.51935,1.51885,1.5192,805700000.0
2009-08-26 08:10:00,1.51915,1.5193,1.51905,1.5192,928400000.0
2009-08-26 08:15:00,1.5192,1.51945,1.51915,1.5193,1069400000.0
2009-08-26 08:20:00,1.5193,1.5194,1.51905,1.5192,1073800000.0
2009-08-26 08:25:00,1.5192,1.5198,1.51905,1.5197,2148499998.0
2009-08-26 08:30:00,1.51975,1.5198,1.51945,1.5195,1714599998.0
2009-08-26 08:35:00,1.51955,1.5196,1.5188,1.51885,2641739988.0
2009-08-26 08:40:00,1.51885,1.51905,1.51875,1.51905,2072800000.0
2009-08-26 08:45:00,1.51905,1.51915,1.51875,1.5188,2519099998.0
2009-08-26 08:50:00,1.5188,1.51885,1.51825,1.51845,2004800000.0
2009-08-26 08:55:00,1.51845,1.51905,1.5184,1.51895,1930600000.0
2009-08-26 09:00:00,1.51895,1.5193,1.5187,1.51925,2956799997.0
2009-08-26 09:05:00,1.51925,1.51955,1.5188,1.51905,2268800000.0
2009-08-26 09:10:00,1.5191,1.5194,1.519,1.51935,1359500000.0
2009-08-26 09:15:00,1.5193,1.51935,1.5191,1.51915,1974899999.0
2009-08-26 09:20:00,1.5191,1.51945,1.5191,1.5194,2733500000.0
2009-08-26 09:25:00,1.5194,1.5195,1.5192,1.51925,1641000000.0
2009-08-26 09:30:00,1.51925,1.5194,1.5192,1.5193,1151200000.0
2009-08-26 09:35:00,1.5193,1.51945,1.5192,1.5193,859800001.0
2009-08-26 09:40:00,1.5193,1.51935,1.51905,1.5192,1871000000.0
2009-08-26 09:45:00,1.5192,1.5195,1.51915,1.5194,2471500000.0
2009-08-26 09:50:00,1.5194,1.51945,1.51925,1.5193,2162899996.0
2009-08-26 09:55:00,1.5193,1.5195,1.5188,1.5188,1951400000.0
2009-08-26 10:00:00,1.5188,1.5193,1.51785,1.5188,2924400001.0
2009-08-26 10:05:00,1.5188,1.51885,1.5181,1.5185,2854399999.0
2009-08-26 10:10:00,1.5186,1.51885,1.5183,1.51885,2278000000.0
2009-08-26 10:15:00,1.51885,1.51885,1.51815,1.5182,2405600000.0
2009-08-26 10:20:00,1.5182,1.51835,1.5179,1.518,1824500000.0
2009-08-26 10:25:00,1.518,1.5182,1.5178,1.51795,1349500000.0
2009-08-26 10:30:00,1.5179,1.5183,1.5179,1.5182,1136000000.0
2009-08-26 10:35:00,1.5182,1.51835,1.5179,1.5181,1806000001.0
2009-08-26 10:40:00,1.51815,1.51905,1.5179,1.5189,2935700000.0
2009-08-26 10:45:00,1.5189,1.5195,1.51875,1.51945,1822300000.0
2009-08-26 10:50:00,1.51945,1.5199,1.51935,1.5194,2388900001.0
2009-08-26 10:55:00,1.5194,1.51965,1.51935,1.51955,1527300000.0
2009-08-26 11:00:00,1.5196,1.51965,1.5193,1.5194,2397000000.0
2009-08-26 11:05:00,1.5194,1.5196,1.519,1.519,1921700000.0
2009-08-26 11:10:00,1.51905,1.51905,1.51875,1.5188,2464799998.0
2009-08-26 11:15:00,1.5188,1.5189,1.51855,1.51875,2038500000.0
2009-08-26 11:20:00,1.51875,1.5189,1.5186,1.51875,1642700000.0
2009-08-26 11:25:00,1.5188,1.51925,1.5187,1.5192,846900000.0
2009-08-26 11:30:00,1.5192,1.51935,1.51895,1.51925,881400000.0
2009-08-26 11:35:00,1.5193,1.5194,1.51915,1.51935,924500000.0
2009-08-26 11:40:00,1.51935,1.5194,1.51875,1.51875,1760300000.0
2009-08-26 11:45:00,1.5188,1.51895,1.5187,1.51885,1729199999.0
2009-08-26 11:50:00,1.51885,1.51885,1.5185,1.5187,1859500000.0
2009-08-26 11:55:00,1.51865,1.51875,1.5185,1.51865,1679200000.0
2009-08-26 12:00:00,1.51865,1.51875,1.5186,1.51865,828200000.0
2009-08-26 12:05:00,1.51865,1.51885,1.5185,1.51885,516100000.0
2009-08-26 12:10:00,1.51885,1.5189,1.51835,1.51835,726500000.0
2009-08-26 12:15:00,1.51835,1.5188,1.51835,1.5186,1476500001.0
2009-08-26 12:20:00,1.5186,1.51865,1.5183,1.5184,1751199999.0
2009-08-26 12:25:00,1.5184,1.5186,1.51825,1.5183,1721299999.0
2009-08-26 12:30:00,1.5183,1.5187,1.5183,1.51855,1090700000.0
2009-08-26 12:35:00,1.5185,1.5187,1.5184,1.5185,1381100000.0
2009-08-26 12:40:00,1.5185,1.5186,1.51835,1.5185,1539600000.0
2009-08-26 12:45:00,1.5185,1.5187,1.51835,1.5187,2057200000.0
2009-08-26 12:50:00,1.5186,1.5187,1.5185,1.5186,1259700000.0
2009-08-26 12:55:00,1.51855,1.51865,1.51845,1.5186,2132000000.0
2009-08-26 13:00:00,1.5186,1.5188,1.51855,1.5187,2601100004.0
2009-08-26 13:05:00,1.5187,1.51895,1.51865,1.51885,1435200000.0
2009-08-26 13:10:00,1.51885,1.5189,1.5183,1.5185,1554400000.0
2009-08-26 13:15:00,1.5185,1.5186,1.51835,1.5185,1072600000.0
2009-08-26 13:20:00,1.5186,1.5189,1.5183,1.51845,1620300000.0
2009-08-26 13:25:00,1.51845,1.51935,1.5184,1.51905,2287400000.0
2009-08-26 13:30:00,1.51905,1.51935,1.51885,1.5189,1494599999.0
2009-08-26 13:35:00,1.519,1.5192,1.5189,1.51915,1739500001.0
2009-08-26 13:40:00,1.5192,1.5194,1.5191,1.5191,1823749999.0
2009-08-26 13:45:00,1.5191,1.5194,1.5189,1.51915,1844899990.0
2009-08-26 13:50:00,1.5191,1.51935,1.519,1.51905,1646800002.0
2009-08-26 13:55:00,1.51905,1.51915,1.5186,1.5187,1173599999.0
2009-08-26 14:00:00,1.5187,1.5189,1.51855,1.5187,3264500000.0
2009-08-26 14:05:00,1.5186,1.5191,1.51855,1.5189,2151600000.0
2009-08-26 14:10:00,1.51895,1.51905,1.5188,1.51885,1547899999.0
2009-08-26 14:15:00,1.5188,1.519,1.51855,1.519,1876900000.0
2009-08-26 14:20:00,1.519,1.51915,1.5187,1.519,2424299998.0
2009-08-26 14:25:00,1.519,1.51915,1.51895,1.5191,2850700000.0
2009-08-26 14:30:00,1.5191,1.51935,1.5186,1.51865,2336300000.0
2009-08-26 14:35:00,1.51865,1.519,1.51835,1.519,2600300000.0
2009-08-26 14:40:00,1.519,1.519,1.5186,1.51895,2691299999.0
2009-08-26 14:45:00,1.5188,1.51915,1.5186,1.519,1818300001.0
2009-08-26 14:50:00,1.519,1.5191,1.51875,1.5188,2562300001.0
2009-08-26 14:55:00,1.5188,1.51905,1.5188,1.519,2485200000.0
2009-08-26 15:00:00,1.519,1.51935,1.51895,1.5192,2873899999.0
2009-08-26 15:05:00,1.5192,1.51935,1.5191,1.51925,3250900000.0
2009-08-26 15:10:00,1.51925,1.51925,1.51905,1.51905,2772700000.0
2009-08-26 15:15:00,1.51905,1.51925,1.5189,1.5191,3507000006.0
2009-08-26 15:20:00,1.5191,1.5194,1.51905,1.51935,1711300000.0
2009-08-26 15:25:00,1.51935,1.52025,1.51935,1.52005,3181200007.0
2009-08-26 15:30:00,1.5201,1.5222,1.52005,1.5206,2759199999.0
2009-08-26 15:35:00,1.52055,1.52075,1.52015,1.52025,2900900000.0
2009-08-26 15:40:00,1.52025,1.5207,1.51965,1.51985,2683799999.0
2009-08-26 15:45:00,1.51985,1.52,1.519,1.51925,3798700001.0
2009-08-26 15:50:00,1.51915,1.5198,1.51915,1.5194,3155899998.0
2009-08-26 15:55:00,1.5194,1.51965,1.51925,1.51945,1323999999.0
2009-08-26 16:00:00,1.51975,1.51995,1.51925,1.51935,3069900000.0
2009-08-26 16:05:00,1.51935,1.51965,1.5192,1.51945,3048999999.0
2009-08-26 16:10:00,1.5194,1.51985,1.5193,1.5196,2744599999.0
2009-08-26 16:15:00,1.5196,1.5199,1.51945,1.5196,3241300000.0
2009-08-26 16:20:00,1.5196,1.51975,1.5192,1.5195,2671800000.0
2009-08-26 16:25:00,1.51945,1.51975,1.51935,1.51965,2454100000.0
2009-08-26 16:30:00,1.5196,1.5204,1.51945,1.5203,2709999999.0
2009-08-26 16:35:00,1.52035,1.52115,1.52015,1.5209,3970799996.0
2009-08-26 16:40:00,1.5209,1.5209,1.52025,1.52045,2054500000.0
2009-08-26 16:45:00,1.5204,1.52155,1.52035,1.52145,2720600000.0
2009-08-26 16:50:00,1.52145,1.52185,1.52125,1.52155,2770199996.0
2009-08-26 16:55:00,1.5214,1.5218,1.52095,1.5212,2153200001.0
2009-08-26 17:00:00,1.52115,1.5213,1.52085,1.52105,1920900000.0
2009-08-26 17:05:00,1.52105,1.5212,1.5208,1.521,2356000000.0
2009-08-26 17:10:00,1.521,1.52135,1.52085,1.5212,2624799999.0
2009-08-26 17:15:00,1.5212,1.5215,1.5212,1.52145,2049900000.0
2009-08-26 17:20:00,1.52145,1.52245,1.52145,1.5223,2666500003.0
2009-08-26 17:25:00,1.5223,1.5223,1.522,1.52215,1517200000.0
2009-08-26 17:30:00,1.52215,1.5222,1.52145,1.52145,2092700000.0
2009-08-26 17:35:00,1.52145,1.5218,1.52135,1.52165,2383400000.0
2009-08-26 17:40:00,1.52165,1.5217,1.52105,1.5216,2348400000.0
2009-08-26 17:45:00,1.5216,1.5223,1.52155,1.52215,1803500000.0
2009-08-26 17:50:00,1.52215,1.52235,1.52205,1.5221,1280400000.0
2009-08-26 17:55:00,1.5221,1.5223,1.5219,1.5222,2648599992.0
2009-08-26 18:00:00,1.5222,1.52225,1.5221,1.52215,1624099993.0
2009-08-26 18:05:00,1.52215,1.5222,1.52165,1.52175,1216900000.0
2009-08-26 18:10:00,1.5217,1.5223,1.5216,1.52205,1051100001.0
2009-08-26 18:15:00,1.5221,1.5221,1.52185,1.52195,794900000.0
2009-08-26 18:20:00,1.52195,1.52195,1.5215,1.52175,2054700001.0
2009-08-26 18:25:00,1.5218,1.5222,1.5218,1.5221,1040000000.0
2009-08-26 18:30:00,1.5221,1.52245,1.5221,1.52245,1039100000.0
2009-08-26 18:35:00,1.52245,1.52265,1.5223,1.5225,1422199998.0
2009-08-26 18:40:00,1.52255,1.52265,1.52235,1.5226,1727899997.0
2009-08-26 18:45:00,1.5226,1.5227,1.5224,1.52265,1304500001.0
2009-08-26 18:50:00,1.52255,1.5229,1.5225,1.52275,681300000.0
2009-08-26 18:55:00,1.52275,1.52295,1.52255,1.52255,1173100001.0
2009-08-26 19:00:00,1.52255,1.5229,1.52255,1.52275,1168800001.0
2009-08-26 19:05:00,1.52275,1.5229,1.52265,1.5228,1469500000.0
2009-08-26 19:10:00,1.52275,1.5229,1.52265,1.5227,654100001.0
2009-08-26 19:15:00,1.5227,1.5228,1.52255,1.5226,1460299998.0
2009-08-26 19:20:00,1.5226,1.52275,1.5224,1.52265,1015199998.0
2009-08-26 19:25:00,1.5226,1.52275,1.5226,1.5227,1262499994.0
2009-08-26 19:30:00,1.5227,1.5232,1.5227,1.52305,1867399996.0
2009-08-26 19:35:00,1.5231,1.52335,1.52305,1.5232,1533900002.0
2009-08-26 19:40:00,1.5232,1.5234,1.52305,1.52335,775700000.0
2009-08-26 19:45:00,1.5233,1.5237,1.52315,1.5232,1391900001.0
2009-08-26 19:50:00,1.5232,1.52325,1.52295,1.52305,1043619999.0
2009-08-26 19:55:00,1.52305,1.52315,1.5227,1.52285,1176040000.0
2009-08-26 20:00:00,1.5228,1.5232,1.5228,1.5231,847400000.0
2009-08-26 20:05:00,1.5231,1.5232,1.52305,1.52315,876700000.0
2009-08-26 20:10:00,1.52305,1.52315,1.52245,1.52245,1602299999.0
2009-08-26 20:15:00,1.5225,1.5227,1.52245,1.5225,967000000.0
2009-08-26 20:20:00,1.5225,1.52255,1.5219,1.5222,1896970001.0
2009-08-26 20:25:00,1.5222,1.5222,1.522,1.522,565800000.0
2009-08-26 20:30:00,1.522,1.52235,1.5218,1.52185,1174400001.0
2009-08-26 20:35:00,1.52195,1.52205,1.5217,1.5219,491300000.0
2009-08-26 20:40:00,1.5219,1.522,1.52185,1.522,370100000.0
2009-08-26 20:45:00,1.522,1.52205,1.5215,1.5217,791200000.0
2009-08-26 20:50:00,1.5217,1.52205,1.5217,1.522,930800000.0
2009-08-26 20:55:00,1.52195,1.52215,1.52175,1.5218,1321900000.0
2009-08-26 21:00:00,1.5218,1.522,1.52175,1.5219,1238599995.0
2009-08-26 21:05:00,1.5219,1.5219,1.5217,1.5219,1572000000.0
2009-08-26 21:10:00,1.5219,1.52215,1.52175,1.5218,1732550000.0
2009-08-26 21:15:00,1.5218,1.522,1.5218,1.5219,983800000.0
2009-08-26 21:20:00,1.52195,1.522,1.5219,1.5219,1436000000.0
2009-08-26 21:25:00,1.5219,1.52195,1.52185,1.52195,1089400000.0
2009-08-26 21:30:00,1.52195,1.52205,1.52175,1.52185,1106050000.0
2009-08-26 21:35:00,1.5219,1.522,1.5216,1.5219,583800000.0
2009-08-26 21:40:00,1.5219,1.522,1.52165,1.5219,546500000.0
2009-08-26 21:45:00,1.5219,1.5221,1.52185,1.522,930499999.0
2009-08-26 21:50:00,1.522,1.5221,1.52175,1.5219,4089600002.0
2009-08-26 21:55:00,1.5219,1.52205,1.52175,1.5219,957950000.0
2009-08-26 22:00:00,1.5219,1.522,1.52175,1.52185,996600000.0
2009-08-26 22:05:00,1.52185,1.522,1.5218,1.5218,348640000.0
2009-08-26 22:10:00,1.52185,1.5221,1.5218,1.5219,468900000.0
2009-08-26 22:15:00,1.52195,1.5221,1.52185,1.5219,188200000.0
2009-08-26 22:20:00,1.5219,1.52205,1.52185,1.52185,214900000.0
2009-08-26 22:25:00,1.5219,1.5219,1.5218,1.5218,69450000.0
2009-08-26 22:30:00,1.5218,1.52215,1.5215,1.52185,1178600000.0
2009-08-26 22:35:00,1.5219,1.5222,1.5218,1.52185,1606190001.0
2009-08-26 22:40:00,1.52195,1.5222,1.5219,1.5219,2727600000.0
2009-08-26 22:45:00,1.5219,1.5221,1.5219,1.5219,439750000.0
2009-08-26 22:50:00,1.5219,1.522,1.5218,1.5219,1765300000.0
2009-08-26 22:55:00,1.5218,1.52215,1.5218,1.5218,1320450000.0
2009-08-26 23:00:00,1.5218,1.5222,1.52175,1.5219,380700000.0
2009-08-26 23:05:00,1.52185,1.52215,1.5218,1.5219,76000000.0
2009-08-26 23:10:00,1.5218,1.5219,1.52152,1.5219,324800000.0
2009-08-26 23:15:00,1.5219,1.5219,1.52154,1.52157,580600000.0
2009-08-26 23:20:00,1.5219,1.5219,1.52139,1.5219,531100000.0
2009-08-26 23:25:00,1.5219,1.52195,1.5218,1.5218,36800000.0
2009-08-26 23:30:00,1.5218,1.522,1.52145,1.5217,145700000.0
2009-08-26 23:35:00,1.52175,1.52175,1.5217,1.5217,87800000.0
2009-08-26 23:40:00,1.5217,1.52205,1.5217,1.5219,315150000.0
2009-08-26 23:45:00,1.52195,1.522,1.52175,1.52175,1031760000.0
2009-08-26 23:50:00,1.52175,1.52195,1.52175,1.5218,1114300000.0
2009-08-26 23:55:00,1.52185,1.5219,1.52175,1.52175,1426840000.0
2009-08-27 00:00:00,1.52175,1.52195,1.52175,1.52175,227600000.0
2009-08-27 00:05:00,1.52175,1.52185,1.52165,1.52175,170100000.0
2009-08-27 00:10:00,1.5217,1.5218,1.5217,1.52175,48900000.0
2009-08-27 00:15:00,1.52175,1.5218,1.5217,1.5217,47300000.0
2009-08-27 00:20:00,1.52175,1.5218,1.5217,1.5217,38200000.0
2009-08-27 00:25:00,1.5217,1.5217,1.52165,1.52165,28000000.0
2009-08-27 00:30:00,1.52165,1.5218,1.52165,1.5217,110700000.0
2009-08-27 00:35:00,1.5217,1.5219,1.52165,1.52165,702400000.0
2009-08-27 00:40:00,1.52165,1.52215,1.5216,1.5219,759139999.0
2009-08-27 00:45:00,1.52195,1.52225,1.5216,1.52165,616200000.0
2009-08-27 00:50:00,1.52165,1.52165,1.52165,1.52165,40200000.0
2009-08-27 00:55:00,1.52165,1.52175,1.52165,1.52165,55470000.0
2009-08-27 01:00:00,1.52165,1.52175,1.52145,1.52145,264680000.0
2009-08-27 01:05:00,1.52145,1.5216,1.5214,1.52155,217800000.0
2009-08-27 01:10:00,1.5216,1.5217,1.52145,1.5215,185200000.0
2009-08-27 01:15:00,1.52155,1.5217,1.52145,1.52145,202000000.0
2009-08-27 01:20:00,1.5215,1.52175,1.5212,1.5216,237200000.0
2009-08-27 01:25:00,1.5216,1.5217,1.52155,1.52165,84300000.0
2009-08-27 01:30:00,1.52165,1.52175,1.52145,1.5217,1084700000.0
2009-08-27 01:35:00,1.52175,1.5218,1.52145,1.52155,655900000.0
2009-08-27 01:40:00,1.52155,1.52175,1.52145,1.52145,967800000.0
2009-08-27 01:45:00,1.52145,1.52175,1.52131,1.52158,120600000.0
2009-08-27 01:50:00,1.52175,1.52175,1.5215,1.5217,82200000.0
2009-08-27 01:55:00,1.5217,1.5217,1.5215,1.52155,171300000.0
2009-08-27 02:00:00,1.5214,1.52195,1.52135,1.52165,1234500000.0
2009-08-27 02:05:00,1.52165,1.52175,1.5215,1.52155,1154400000.0
2009-08-27 02:10:00,1.52155,1.5217,1.5215,1.5216,1095100000.0
2009-08-27 02:15:00,1.52165,1.52195,1.52155,1.5218,1511100000.0
2009-08-27 02:20:00,1.5218,1.5219,1.52145,1.52175,962399998.0
2009-08-27 02:25:00,1.52175,1.5218,1.52145,1.52155,955900000.0
2009-08-27 02:30:00,1.52155,1.52165,1.52145,1.5215,1842000002.0
2009-08-27 02:35:00,1.5215,1.5216,1.5214,1.5216,614099999.0
2009-08-27 02:40:00,1.5216,1.5216,1.52145,1.52155,703199999.0
2009-08-27 02:45:00,1.52155,1.52165,1.5214,1.5215,816700000.0
2009-08-27 02:50:00,1.5215,1.5216,1.52135,1.52145,964299999.0
2009-08-27 02:55:00,1.5214,1.5216,1.52125,1.52155,1106200000.0
2009-08-27 03:00:00,1.52155,1.52165,1.52125,1.52135,1252200000.0
2009-08-27 03:05:00,1.52135,1.52155,1.52115,1.5215,1174400000.0
2009-08-27 03:10:00,1.52155,1.52175,1.52125,1.5217,574700000.0
2009-08-27 03:15:00,1.5217,1.5218,1.5215,1.5217,1730600000.0
2009-08-27 03:20:00,1.5217,1.5219,1.5216,1.5218,2410500007.0
2009-08-27 03:25:00,1.52175,1.52175,1.5215,1.5217,1310800000.0
2009-08-27 03:30:00,1.52175,1.52185,1.52145,1.5217,1468820001.0
2009-08-27 03:35:00,1.52175,1.522,1.5217,1.52185,3883699998.0
2009-08-27 03:40:00,1.52185,1.52205,1.52165,1.5218,3888400000.0
2009-08-27 03:45:00,1.52185,1.5219,1.5217,1.5218,859400004.0
2009-08-27 03:50:00,1.5218,1.5218,1.52165,1.5217,806000000.0
2009-08-27 03:55:00,1.5217,1.52245,1.5216,1.5221,3572500008.0
2009-08-27 04:00:00,1.52225,1.52225,1.52185,1.5219,880100000.0
2009-08-27 04:05:00,1.52185,1.5219,1.5216,1.5217,1567570001.0
2009-08-27 04:10:00,1.5217,1.5218,1.5217,1.5217,1153700000.0
2009-08-27 04:15:00,1.5217,1.5221,1.52165,1.5219,1850799999.0
2009-08-27 04:20:00,1.5219,1.5221,1.5218,1.5221,1374900001.0
2009-08-27 04:25:00,1.52205,1.5222,1.52185,1.5219,2034200001.0
2009-08-27 04:30:00,1.52195,1.52205,1.52165,1.52175,1081700000.0
2009-08-27 04:35:00,1.52175,1.522,1.52175,1.52185,1580600000.0
2009-08-27 04:40:00,1.5219,1.522,1.5217,1.5218,862400000.0
2009-08-27 04:45:00,1.52175,1.5221,1.52175,1.52195,1601700002.0
2009-08-27 04:50:00,1.52195,1.5223,1.5219,1.52205,1935400000.0
2009-08-27 04:55:00,1.5221,1.5222,1.5217,1.522,1461800004.0
2009-08-27 05:00:00,1.522,1.5222,1.5217,1.52185,2809900001.0
2009-08-27 05:05:00,1.52185,1.522,1.5216,1.5218,1111699996.0
2009-08-27 05:10:00,1.5218,1.52185,1.52165,1.52175,606999999.0
2009-08-27 05:15:00,1.5217,1.52185,1.5216,1.52185,1017050000.0
2009-08-27 05:20:00,1.52185,1.52185,1.5217,1.52175,498200000.0
2009-08-27 05:25:00,1.52175,1.5218,1.5216,1.5217,487420000.0
2009-08-27 05:30:00,1.5217,1.5217,1.5216,1.5217,335510000.0
2009-08-27 05:35:00,1.5217,1.5218,1.5217,1.5217,435100000.0
2009-08-27 05:40:00,1.5217,1.5218,1.5214,1.5216,1346140000.0
2009-08-27 05:45:00,1.5216,1.52165,1.52145,1.5216,1158230000.0
2009-08-27 05:50:00,1.5216,1.52185,1.5216,1.5217,1023770000.0
2009-08-27 05:55:00,1.5217,1.5219,1.5217,1.52185,498800000.0
2009-08-27 06:00:00,1.5218,1.5219,1.52155,1.52175,755600000.0
2009-08-27 06:05:00,1.52175,1.52195,1.52165,1.5219,1833400000.0
2009-08-27 06:10:00,1.5219,1.52205,1.52175,1.522,1512800006.0
2009-08-27 06:15:00,1.522,1.522,1.52155,1.5217,1221199995.0
2009-08-27 06:20:00,1.5217,1.52195,1.5216,1.52165,1038900000.0
2009-08-27 06:25:00,1.52175,1.5218,1.52145,1.5216,917500000.0
2009-08-27 06:30:00,1.5216,1.5217,1.52145,1.52165,831799999.0
2009-08-27 06:35:00,1.52165,1.52185,1.52165,1.5217,379700000.0
2009-08-27 06:40:00,1.52175,1.5218,1.5216,1.5217,1095600000.0
2009-08-27 06:45:00,1.52175,1.52175,1.52165,1.5217,696300000.0
2009-08-27 06:50:00,1.5217,1.52185,1.52165,1.5218,498000000.0
2009-08-27 06:55:00,1.52185,1.52185,1.5216,1.52175,937700000.0
2009-08-27 07:00:00,1.52175,1.5219,1.5216,1.5216,1291100000.0
2009-08-27 07:05:00,1.5216,1.52185,1.52155,1.52165,1024300000.0
2009-08-27 07:10:00,1.52165,1.5219,1.52155,1.52165,757500000.0
2009-08-27 07:15:00,1.5216,1.5218,1.52155,1.5216,1704200002.0
2009-08-27 07:20:00,1.5216,1.52165,1.5216,1.5216,215600000.0
2009-08-27 07:25:00,1.5216,1.5217,1.5214,1.52145,460800000.0
2009-08-27 07:30:00,1.52145,1.5215,1.52135,1.52145,599700000.0
2009-08-27 07:35:00,1.52145,1.5216,1.52135,1.5215,639000000.0
2009-08-27 07:40:00,1.5215,1.52165,1.5215,1.5215,717300000.0
2009-08-27 07:45:00,1.5215,1.5217,1.52145,1.5215,1231600000.0
2009-08-27 07:50:00,1.5215,1.522,1.52145,1.5219,926500000.0
2009-08-27 07:55:00,1.5219,1.52195,1.52175,1.5218,1016999996.0
2009-08-27 08:00:00,1.5218,1.52195,1.5217,1.5217,1203400000.0
2009-08-27 08:05:00,1.5217,1.5219,1.5213,1.52175,1763500000.0
2009-08-27 08:10:00,1.52175,1.52235,1.52175,1.52225,3664200003.0
2009-08-27 08:15:00,1.52225,1.5232,1.52225,1.5228,2575700000.0
2009-08-27 08:20:00,1.5228,1.5231,1.5226,1.52265,1715899995.0
2009-08-27 08:25:00,1.5227,1.5227,1.52225,1.5225,2222800000.0
2009-08-27 08:30:00,1.52255,1.52315,1.52255,1.5228,1825099999.0
2009-08-27 08:35:00,1.52275,1.52275,1.522,1.52225,2037600001.0
2009-08-27 08:40:00,1.5223,1.52285,1.52215,1.5227,2524400001.0
2009-08-27 08:45:00,1.5227,1.52285,1.52255,1.52255,2023600000.0
2009-08-27 08:50:00,1.5226,1.523,1.52255,1.5227,2624600001.0
2009-08-27 08:55:00,1.5227,1.5231,1.5226,1.5228,1807300002.0
2009-08-27 09:00:00,1.5229,1.52305,1.5226,1.5227,1986500000.0
2009-08-27 09:05:00,1.5227,1.5228,1.52245,1.5225,1781899999.0
2009-08-27 09:10:00,1.52245,1.5226,1.52215,1.5225,2233500001.0
2009-08-27 09:15:00,1.5225,1.52255,1.52225,1.52225,2862800000.0
2009-08-27 09:20:00,1.52225,1.52235,1.52215,1.5222,3215999976.0
2009-08-27 09:25:00,1.52225,1.5225,1.52215,1.5222,1774800000.0
2009-08-27 09:30:00,1.5222,1.5224,1.52215,1.52225,1699800001.0
2009-08-27 09:35:00,1.52225,1.5224,1.52225,1.52225,622400000.0
2009-08-27 09:40:00,1.5223,1.52245,1.5222,1.52225,740600000.0
2009-08-27 09:45:00,1.52225,1.52235,1.52215,1.5223,1567700000.0
2009-08-27 09:50:00,1.5223,1.5224,1.52205,1.5221,1606200000.0
2009-08-27 09:55:00,1.52225,1.5224,1.522,1.5222,1323399998.0
2009-08-27 10:00:00,1.5222,1.5227,1.5222,1.5227,2988099999.0
2009-08-27 10:05:00,1.5227,1.5229,1.52255,1.52285,1850599999.0
2009-08-27 10:10:00,1.52285,1.52305,1.52275,1.52295,1605200000.0
2009-08-27 10:15:00,1.52295,1.5231,1.5227,1.52295,1975600000.0
2009-08-27 10:20:00,1.52295,1.52315,1.52275,1.52295,1985100001.0
2009-08-27 10:25:00,1.52295,1.52315,1.52275,1.52305,2395999997.0
2009-08-27 10:30:00,1.52305,1.52335,1.52295,1.5233,2182700002.0
2009-08-27 10:35:00,1.5233,1.52335,1.5231,1.52325,2253799999.0
2009-08-27 10:40:00,1.52325,1.52335,1.52315,1.5233,1683099999.0
2009-08-27 10:45:00,1.5232,1.52335,1.5231,1.5232,1808500000.0
2009-08-27 10:50:00,1.5232,1.5233,1.523,1.5232,1410399999.0
2009-08-27 10:55:00,1.5232,1.52325,1.52295,1.52305,1237200000.0
2009-08-27 11:00:00,1.5231,1.52325,1.523,1.5231,1523700000.0
2009-08-27 11:05:00,1.52315,1.5234,1.52305,1.52335,1169499998.0
2009-08-27 11:10:00,1.5234,1.5234,1.52315,1.5234,965600000.0
2009-08-27 11:15:00,1.5234,1.52355,1.52325,1.5233,1557400000.0
2009-08-27 11:20:00,1.5233,1.5234,1.5229,1.5231,1208199999.0
2009-08-27 11:25:00,1.5231,1.5232,1.5227,1.5228,2321900000.0
2009-08-27 11:30:00,1.5228,1.523,1.52255,1.52285,2362899998.0
2009-08-27 11:35:00,1.52285,1.52295,1.5225,1.52285,2142800001.0
2009-08-27 11:40:00,1.52285,1.5231,1.52275,1.52295,1257300000.0
2009-08-27 11:45:00,1.52295,1.523,1.52265,1.52265,1742999999.0
2009-08-27 11:50:00,1.52265,1.52295,1.52265,1.5228,1386700000.0
2009-08-27 11:55:00,1.5228,1.5229,1.52265,1.5227,1458299998.0
2009-08-27 12:00:00,1.5227,1.5228,1.5223,1.52245,2722300000.0
2009-08-27 12:05:00,1.52245,1.52285,1.5223,1.52275,1378000000.0
2009-08-27 12:10:00,1.52275,1.5228,1.52225,1.5224,819700000.0
2009-08-27 12:15:00,1.52235,1.52265,1.5223,1.5226,787300000.0
2009-08-27 12:20:00,1.5226,1.52275,1.52245,1.52255,1705400000.0
2009-08-27 12:25:00,1.52255,1.52265,1.52235,1.52265,1084800000.0
2009-08-27 12:30:00,1.52255,1.5227,1.5224,1.52245,1184500000.0
2009-08-27 12:35:00,1.52245,1.5225,1.5224,1.5224,1767500000.0
2009-08-27 12:40:00,1.5224,1.52255,1.5224,1.52255,746600001.0
2009-08-27 12:45:00,1.52255,1.5227,1.5224,1.5225,1206600000.0
2009-08-27 12:50:00,1.52245,1.5225,1.52235,1.52245,1230400000.0
2009-08-27 12:55:00,1.5224,1.5228,1.5224,1.5224,1183900000.0
2009-08-27 13:00:00,1.5224,1.5225,1.5222,1.52225,1260100000.0
2009-08-27 13:05:00,1.52225,1.5224,1.5222,1.5223,503700000.0
2009-08-27 13:10:00,1.5223,1.52245,1.5221,1.5222,837500000.0
2009-08-27 13:15:00,1.5222,1.52235,1.5221,1.52235,1255200002.0
2009-08-27 13:20:00,1.5224,1.5224,1.52215,1.5222,1579600000.0
2009-08-27 13:25:00,1.5222,1.52405,1.52215,1.52395,3384799995.0
2009-08-27 13:30:00,1.52395,1.5243,1.52365,1.52365,2510800000.0
2009-08-27 13:35:00,1.52365,1.52365,1.52295,1.5235,2198100000.0
2009-08-27 13:40:00,1.52345,1.5236,1.52335,1.5236,2059500001.0
2009-08-27 13:45:00,1.5236,1.52365,1.5228,1.52285,2294200001.0
2009-08-27 13:50:00,1.52285,1.52355,1.52285,1.5235,1774100000.0
2009-08-27 13:55:00,1.5235,1.5237,1.52325,1.5237,1496200000.0
2009-08-27 14:00:00,1.5237,1.5238,1.52325,1.5234,3093500001.0
2009-08-27 14:05:00,1.5233,1.5237,1.5231,1.5237,1995600000.0
2009-08-27 14:10:00,1.5237,1.5239,1.52325,1.5233,3369200002.0
2009-08-27 14:15:00,1.5233,1.5235,1.523,1.5232,2425800002.0
2009-08-27 14:20:00,1.5232,1.52345,1.52315,1.5234,1357200000.0
2009-08-27 14:25:00,1.5234,1.52365,1.5233,1.5233,1308600000.0
2009-08-27 14:30:00,1.5234,1.5237,1.52325,1.52345,3433400000.0
2009-08-27 14:35:00,1.5235,1.52385,1.52335,1.52385,3522200004.0
2009-08-27 14:40:00,1.52385,1.5241,1.52375,1.52385,3239300000.0
2009-08-27 14:45:00,1.52385,1.52395,1.52355,1.52365,976299999.0
2009-08-27 14:50:00,1.52365,1.52415,1.5236,1.5241,1686100000.0
2009-08-27 14:55:00,1.52415,1.52415,1.5237,1.52385,1309800000.0
2009-08-27 15:00:00,1.5238,1.5239,1.5236,1.52365,1856000000.0
2009-08-27 15:05:00,1.52365,1.524,1.52365,1.5239,2181400001.0
2009-08-27 15:10:00,1.5239,1.5242,1.5238,1.52405,1401600000.0
2009-08-27 15:15:00,1.524,1.5242,1.524,1.52405,1619500000.0
2009-08-27 15:20:00,1.52405,1.5243,1.52405,1.52415,2082500000.0
2009-08-27 15:25:00,1.5242,1.5243,1.52405,1.52405,2456499998.0
2009-08-27 15:30:00,1.52405,1.5242,1.52375,1.52375,2425200001.0
2009-08-27 15:35:00,1.52375,1.52385,1.52295,1.523,4011099998.0
2009-08-27 15:40:00,1.523,1.52315,1.5226,1.523,3825499993.0
2009-08-27 15:45:00,1.523,1.52335,1.52295,1.5232,3302400002.0
2009-08-27 15:50:00,1.52325,1.52335,1.523,1.52325,4772799998.0
2009-08-27 15:55:00,1.52325,1.5233,1.52275,1.5229,4444099998.0
2009-08-27 16:00:00,1.5229,1.523,1.522,1.52265,3870400002.0
2009-08-27 16:05:00,1.52265,1.52265,1.522,1.52225,3835499996.0
2009-08-27 16:10:00,1.52225,1.5225,1.5221,1.52235,2346600000.0
2009-08-27 16:15:00,1.52235,1.52255,1.5223,1.52245,2041200000.0
2009-08-27 16:20:00,1.52245,1.52255,1.5223,1.52245,1391000000.0
2009-08-27 16:25:00,1.52245,1.5226,1.5223,1.5225,1043900000.0
2009-08-27 16:30:00,1.5225,1.5227,1.5224,1.5224,1318900000.0
2009-08-27 16:35:00,1.5224,1.5227,1.52215,1.52225,762400000.0
2009-08-27 16:40:00,1.52225,1.52245,1.52215,1.52235,2010800000.0
2009-08-27 16:45:00,1.52235,1.52255,1.5223,1.52245,849300000.0
2009-08-27 16:50:00,1.52245,1.52255,1.52215,1.5223,2870700000.0
2009-08-27 16:55:00,1.5223,1.5226,1.522,1.5221,1894400001.0
2009-08-27 17:00:00,1.5221,1.5223,1.52195,1.5221,3384100001.0
2009-08-27 17:05:00,1.52205,1.5221,1.5218,1.5219,2097949997.0
2009-08-27 17:10:00,1.5219,1.52215,1.5219,1.52205,2378549990.0
2009-08-27 17:15:00,1.52205,1.52235,1.52195,1.52205,1835700000.0
2009-08-27 17:20:00,1.522,1.5224,1.5219,1.52225,1011050000.0
2009-08-27 17:25:00,1.52235,1.52255,1.52225,1.52245,1879900000.0
2009-08-27 17:30:00,1.52245,1.5225,1.5222,1.5224,3098099998.0
2009-08-27 17:35:00,1.5224,1.5224,1.52195,1.5222,2670300000.0
2009-08-27 17:40:00,1.5222,1.5226,1.5222,1.5224,1454900000.0
2009-08-27 17:45:00,1.5224,1.5224,1.52175,1.52185,2430500006.0
2009-08-27 17:50:00,1.52185,1.5222,1.52175,1.522,1276400000.0
2009-08-27 17:55:00,1.5221,1.5226,1.52205,1.5225,1538800004.0
2009-08-27 18:00:00,1.5225,1.52305,1.52235,1.52245,1281500000.0
2009-08-27 18:05:00,1.5225,1.5225,1.5222,1.52225,883700000.0
2009-08-27 18:10:00,1.52225,1.5224,1.522,1.52235,806600000.0
2009-08-27 18:15:00,1.52235,1.52275,1.52195,1.52225,1192900000.0
2009-08-27 18:20:00,1.5222,1.52255,1.52195,1.5225,907900000.0
2009-08-27 18:25:00,1.5225,1.5227,1.5223,1.5226,1472100000.0
2009-08-27 18:30:00,1.52265,1.5228,1.52225,1.52255,1679300000.0
2009-08-27 18:35:00,1.52245,1.5228,1.52225,1.52255,1424800000.0
2009-08-27 18:40:00,1.52255,1.5227,1.52245,1.5226,1239900003.0
2009-08-27 18:45:00,1.5225,1.52275,1.5224,1.52265,931000000.0
2009-08-27 18:50:00,1.52265,1.5228,1.5224,1.52275,1052900000.0
2009-08-27 18:55:00,1.52275,1.52285,1.5226,1.5226,1026100000.0
2009-08-27 19:00:00,1.5226,1.52275,1.52225,1.5226,1056000000.0
2009-08-27 19:05:00,1.52265,1.5228,1.5226,1.5227,1509700000.0
2009-08-27 19:10:00,1.52275,1.52275,1.52245,1.52265,1278700000.0
2009-08-27 19:15:00,1.52265,1.5227,1.52255,1.5226,733800000.0
2009-08-27 19:20:00,1.5226,1.52275,1.52255,1.52265,718000000.0
2009-08-27 19:25:00,1.5227,1.52275,1.5226,1.52265,695200000.0
2009-08-27 19:30:00,1.52265,1.5228,1.5226,1.5227,887099999.0
2009-08-27 19:35:00,1.5227,1.5228,1.52265,1.52265,801500000.0
2009-08-27 19:40:00,1.52265,1.52275,1.5226,1.5226,583800000.0
2009-08-27 19:45:00,1.5226,1.52275,1.52255,1.5227,905300000.0
2009-08-27 19:50:00,1.5227,1.5229,1.5225,1.52285,752500000.0
2009-08-27 19:55:00,1.5229,1.52315,1.5228,1.52285,1311000000.0
2009-08-27 20:00:00,1.52295,1.52305,1.52275,1.5229,1416500000.0
2009-08-27 20:05:00,1.5229,1.52325,1.52245,1.52245,1840999999.0
2009-08-27 20:10:00,1.52245,1.5228,1.5175,1.51815,3205809999.0
2009-08-27 20:15:00,1.51815,1.51975,1.51745,1.5189,3767369994.0
2009-08-27 20:20:00,1.5189,1.51955,1.5182,1.51845,1471090000.0
2009-08-27 20:25:00,1.51845,1.51995,1.51735,1.51785,1897820000.0
2009-08-27 20:30:00,1.51795,1.51875,1.51585,1.5187,3170999999.0
2009-08-27 20:35:00,1.51885,1.52,1.51845,1.51975,3735000000.0
2009-08-27 20:40:00,1.51975,1.5199,1.5188,1.51905,2403300000.0
2009-08-27 20:45:00,1.5192,1.5196,1.51875,1.5189,1712200001.0
2009-08-27 20:50:00,1.51865,1.5196,1.51865,1.51945,1870400000.0
2009-08-27 20:55:00,1.51945,1.51965,1.5192,1.51935,3506600006.0
2009-08-27 21:00:00,1.5194,1.5198,1.5192,1.51955,3598499996.0
2009-08-27 21:05:00,1.51955,1.51985,1.51925,1.51955,1995399999.0
2009-08-27 21:10:00,1.51955,1.51975,1.51945,1.5196,1389699999.0
2009-08-27 21:15:00,1.5196,1.51985,1.51905,1.5193,1406300000.0
2009-08-27 21:20:00,1.5193,1.51985,1.51925,1.51975,2482000002.0
2009-08-27 21:25:00,1.51965,1.5199,1.5195,1.5197,2899200008.0
2009-08-27 21:30:00,1.5197,1.5197,1.51905,1.5194,1750100000.0
2009-08-27 21:35:00,1.5194,1.5194,1.51885,1.5192,1244600000.0
2009-08-27 21:40:00,1.5192,1.51935,1.51855,1.5191,2852699999.0
2009-08-27 21:45:00,1.51915,1.5194,1.5188,1.51905,3410500014.0
2009-08-27 21:50:00,1.5191,1.51935,1.51895,1.51915,3002099999.0
2009-08-27 21:55:00,1.51915,1.51925,1.519,1.51915,3204600001.0
2009-08-27 22:00:00,1.51915,1.51925,1.51885,1.5189,1630299998.0
2009-08-27 22:05:00,1.5189,1.5193,1.51885,1.519,874400000.0
2009-08-27 22:10:00,1.51905,1.5193,1.519,1.5192,965100000.0
2009-08-27 22:15:00,1.5192,1.5193,1.519,1.5192,961500000.0
2009-08-27 22:20:00,1.5192,1.5192,1.51885,1.5189,402400000.0
2009-08-27 22:25:00,1.5189,1.5191,1.5189,1.51895,295500000.0
2009-08-27 22:30:00,1.519,1.5192,1.5188,1.5191,398100000.0
2009-08-27 22:35:00,1.5191,1.51925,1.519,1.5192,2369500000.0
2009-08-27 22:40:00,1.5192,1.5192,1.519,1.51915,1104400000.0
2009-08-27 22:45:00,1.5192,1.51955,1.519,1.5193,381030000.0
2009-08-27 22:50:00,1.51925,1.5195,1.5191,1.51935,1200600001.0
2009-08-27 22:55:00,1.5194,1.51955,1.5191,1.51935,474800000.0
2009-08-27 23:00:00,1.51935,1.5194,1.51885,1.5189,120000000.0
2009-08-27 23:05:00,1.5189,1.51915,1.5189,1.51915,42600000.0
2009-08-27 23:10:00,1.51915,1.51915,1.51844,1.51915,313400000.0
2009-08-27 23:15:00,1.51915,1.51915,1.51915,1.51915,10500000.0
2009-08-27 23:20:00,1.51915,1.5192,1.51915,1.5192,45500000.0
2009-08-27 23:25:00,1.5192,1.5192,1.5191,1.5191,15100000.0
2009-08-27 23:30:00,1.51865,1.5191,1.51865,1.5191,392900000.0
2009-08-27 23:35:00,1.5191,1.51925,1.5191,1.5191,130420000.0
2009-08-27 23:40:00,1.5191,1.5194,1.5191,1.5192,372140000.0
2009-08-27 23:45:00,1.5192,1.51925,1.51915,1.5192,188500000.0
2009-08-27 23:50:00,1.51925,1.51925,1.51915,1.5192,202100000.0
2009-08-27 23:55:00,1.5192,1.5193,1.5191,1.51915,491500000.0
2009-08-28 00:00:00,1.51915,1.51945,1.51915,1.5193,456550000.0
2009-08-28 00:05:00,1.5193,1.51945,1.5192,1.5192,298300000.0
2009-08-28 00:10:00,1.5192,1.5195,1.5192,1.5192,903850000.0
2009-08-28 00:15:00,1.5192,1.51925,1.5192,1.51925,511550000.0
2009-08-28 00:20:00,1.51925,1.5193,1.51887,1.51887,374900000.0
2009-08-28 00:25:00,1.5193,1.5194,1.51925,1.51925,963290000.0
2009-08-28 00:30:00,1.51925,1.5193,1.51925,1.51925,23700000.0
2009-08-28 00:35:00,1.51925,1.5193,1.5192,1.51925,198700000.0
2009-08-28 00:40:00,1.51925,1.51925,1.51925,1.51925,358000000.0
2009-08-28 00:45:00,1.51925,1.5193,1.51915,1.51915,221700000.0
2009-08-28 00:50:00,1.51915,1.51915,1.51915,1.51915,24500000.0
2009-08-28 00:55:00,1.51915,1.5192,1.5191,1.51915,38800000.0
2009-08-28 01:00:00,1.51915,1.51915,1.5189,1.51895,402000000.0
2009-08-28 01:05:00,1.51895,1.5192,1.51895,1.5192,216700000.0
2009-08-28 01:10:00,1.5192,1.51935,1.51905,1.5192,446300000.0
2009-08-28 01:15:00,1.5192,1.51925,1.5192,1.5192,29800000.0
2009-08-28 01:20:00,1.5192,1.5192,1.51885,1.51885,13200000.0
2009-08-28 01:25:00,1.51895,1.5191,1.51885,1.5191,190700000.0
2009-08-28 01:30:00,1.5191,1.51945,1.5191,1.5192,1265300001.0
2009-08-28 01:35:00,1.5192,1.51925,1.519,1.51915,403200000.0
2009-08-28 01:40:00,1.51915,1.5192,1.5188,1.5189,192600000.0
2009-08-28 01:45:00,1.5189,1.51905,1.5189,1.51905,586000000.0
2009-08-28 01:50:00,1.51905,1.51915,1.51905,1.51915,191100000.0
2009-08-28 01:55:00,1.51915,1.51915,1.519,1.51915,270200000.0
2009-08-28 02:00:00,1.5191,1.51935,1.5191,1.51925,1154400000.0
2009-08-28 02:05:00,1.5193,1.51945,1.5192,1.51925,891599999.0
2009-08-28 02:10:00,1.51935,1.5195,1.51925,1.5194,1633000001.0
2009-08-28 02:15:00,1.51935,1.5196,1.5193,1.51955,1114900000.0
2009-08-28 02:20:00,1.51955,1.51985,1.51945,1.51975,1428700002.0
2009-08-28 02:25:00,1.51975,1.51975,1.51935,1.51955,1484700000.0
2009-08-28 02:30:00,1.51955,1.51975,1.51935,1.5194,725950000.0
2009-08-28 02:35:00,1.5194,1.5196,1.5194,1.5194,215250000.0
2009-08-28 02:40:00,1.5194,1.51965,1.5194,1.5195,104650000.0
2009-08-28 02:45:00,1.51945,1.5196,1.5194,1.5195,834450000.0
2009-08-28 02:50:00,1.51955,1.51975,1.5195,1.5197,859300000.0
2009-08-28 02:55:00,1.51975,1.51975,1.5196,1.5197,299900000.0
2009-08-28 03:00:00,1.5197,1.51975,1.51965,1.5197,149800000.0
2009-08-28 03:05:00,1.5197,1.51985,1.51965,1.5198,505500000.0
2009-08-28 03:10:00,1.5198,1.5198,1.51965,1.5198,352800000.0
2009-08-28 03:15:00,1.51975,1.51985,1.51965,1.5197,538200000.0
2009-08-28 03:20:00,1.5197,1.51985,1.51965,1.51975,837100000.0
2009-08-28 03:25:00,1.51975,1.51975,1.51965,1.5197,483100000.0
2009-08-28 03:30:00,1.5197,1.52015,1.51965,1.5201,461100000.0
2009-08-28 03:35:00,1.52,1.5201,1.5199,1.5199,392200000.0
2009-08-28 03:40:00,1.5199,1.51995,1.51975,1.5199,93750000.0
2009-08-28 03:45:00,1.5199,1.5201,1.51985,1.52005,294950000.0
2009-08-28 03:50:00,1.52005,1.52015,1.51995,1.52,638950000.0
2009-08-28 03:55:00,1.52,1.52025,1.51975,1.52015,600050000.0
2009-08-28 04:00:00,1.52015,1.52015,1.51985,1.51985,298200000.0
2009-08-28 04:05:00,1.51985,1.5199,1.51985,1.51985,249300000.0
2009-08-28 04:10:00,1.51985,1.5199,1.51985,1.51985,213200000.0
2009-08-28 04:15:00,1.51985,1.51995,1.51985,1.51985,820500000.0
2009-08-28 04:20:00,1.51985,1.51985,1.5196,1.51985,119200000.0
2009-08-28 04:25:00,1.51985,1.51995,1.51985,1.51985,289100000.0
2009-08-28 04:30:00,1.51985,1.51995,1.51985,1.51985,410100000.0
2009-08-28 04:35:00,1.51985,1.52015,1.51985,1.51995,588700000.0
2009-08-28 04:40:00,1.51995,1.5201,1.5199,1.5199,1094500000.0
2009-08-28 04:45:00,1.5199,1.5201,1.5199,1.52,1061500000.0
2009-08-28 04:50:00,1.52,1.52015,1.5195,1.5195,896600000.0
2009-08-28 04:55:00,1.5195,1.5197,1.5195,1.51955,1544100000.0
2009-08-28 05:00:00,1.51955,1.51985,1.51955,1.5198,969900000.0
2009-08-28 05:05:00,1.5198,1.5198,1.5195,1.5197,765400000.0
2009-08-28 05:10:00,1.5197,1.5198,1.51955,1.51965,1385200000.0
2009-08-28 05:15:00,1.5196,1.5198,1.5196,1.51975,1029100000.0
2009-08-28 05:20:00,1.51975,1.51985,1.5196,1.5197,800900000.0
2009-08-28 05:25:00,1.5197,1.5198,1.51965,1.5197,467100000.0
2009-08-28 05:30:00,1.5197,1.5198,1.51965,1.5197,586400000.0
2009-08-28 05:35:00,1.51965,1.5198,1.51955,1.51975,1121000000.0
2009-08-28 05:40:00,1.5197,1.51985,1.5195,1.51965,1230700000.0
2009-08-28 05:45:00,1.51965,1.5198,1.5196,1.5196,796700000.0
2009-08-28 05:50:00,1.5196,1.5197,1.51955,1.51955,1050300000.0
2009-08-28 05:55:00,1.51955,1.51965,1.51955,1.51955,537600000.0
2009-08-28 06:00:00,1.51955,1.5197,1.5195,1.51955,406700000.0
2009-08-28 06:05:00,1.51955,1.51975,1.5195,1.5197,1115800000.0
2009-08-28 06:10:00,1.5197,1.5197,1.51955,1.51965,505000001.0
2009-08-28 06:15:00,1.51965,1.5198,1.51955,1.5197,1300500000.0
2009-08-28 06:20:00,1.5197,1.51975,1.5196,1.5197,915400000.0
2009-08-28 06:25:00,1.5197,1.52,1.5197,1.5198,935300000.0
2009-08-28 06:30:00,1.5198,1.51985,1.51975,1.51985,603700000.0
2009-08-28 06:35:00,1.51985,1.51985,1.5197,1.51975,469900000.0
2009-08-28 06:40:00,1.51975,1.51985,1.51975,1.51975,495800000.0
2009-08-28 06:45:00,1.51975,1.5198,1.51965,1.51975,719900000.0
2009-08-28 06:50:00,1.5198,1.52,1.5197,1.51995,1169100003.0
2009-08-28 06:55:00,1.51995,1.52005,1.51995,1.52,1317199995.0
2009-08-28 07:00:00,1.52,1.52,1.51985,1.5199,588400001.0
2009-08-28 07:05:00,1.51995,1.52005,1.5199,1.52,461500000.0
2009-08-28 07:10:00,1.52,1.52,1.51965,1.5198,1258700000.0
2009-08-28 07:15:00,1.5197,1.51995,1.51965,1.51985,839600000.0
2009-08-28 07:20:00,1.5199,1.5199,1.51965,1.51975,830500000.0
2009-08-28 07:25:00,1.51975,1.52005,1.5197,1.51975,1360599998.0
2009-08-28 07:30:00,1.5198,1.52,1.51965,1.5198,1031600000.0
2009-08-28 07:35:00,1.5198,1.52,1.5196,1.52,455500001.0
2009-08-28 07:40:00,1.51995,1.51995,1.5197,1.5198,1805849997.0
2009-08-28 07:45:00,1.5198,1.51995,1.5196,1.5198,2349299999.0
2009-08-28 07:50:00,1.5198,1.52,1.51965,1.5197,1894000000.0
2009-08-28 07:55:00,1.5197,1.52,1.51955,1.5198,880999998.0
2009-08-28 08:00:00,1.5198,1.51995,1.51955,1.5198,3091699989.0
2009-08-28 08:05:00,1.51985,1.51995,1.5197,1.5198,4991499977.0
2009-08-28 08:10:00,1.5198,1.5201,1.5194,1.51975,2801700000.0
2009-08-28 08:15:00,1.51975,1.5198,1.51935,1.51935,1387800001.0
2009-08-28 08:20:00,1.51935,1.52045,1.51935,1.5204,2630499996.0
2009-08-28 08:25:00,1.5204,1.5206,1.52015,1.5203,1623300000.0
2009-08-28 08:30:00,1.5203,1.52085,1.5201,1.52055,2428500000.0
2009-08-28 08:35:00,1.52055,1.52115,1.52055,1.52105,3324700006.0
2009-08-28 08:40:00,1.52105,1.5219,1.52105,1.52115,2548299995.0
2009-08-28 08:45:00,1.52115,1.5214,1.52085,1.521,1963800000.0
2009-08-28 08:50:00,1.521,1.5214,1.5202,1.52135,1781400000.0
2009-08-28 08:55:00,1.52135,1.5216,1.52115,1.5214,1450000000.0
2009-08-28 09:00:00,1.5214,1.52185,1.5213,1.5216,2291100003.0
2009-08-28 09:05:00,1.5216,1.5217,1.52125,1.52135,1765200000.0
2009-08-28 09:10:00,1.52135,1.52135,1.5207,1.5212,2069799999.0
2009-08-28 09:15:00,1.52115,1.5213,1.521,1.52105,2886500000.0
2009-08-28 09:20:00,1.52105,1.52135,1.5205,1.5211,1799799997.0
2009-08-28 09:25:00,1.5211,1.5211,1.5206,1.5209,1660200000.0
2009-08-28 09:30:00,1.5209,1.5213,1.52085,1.5209,2105500000.0
2009-08-28 09:35:00,1.5209,1.52105,1.5207,1.52085,2130500000.0
2009-08-28 09:40:00,1.5209,1.521,1.5207,1.5209,1506300000.0
2009-08-28 09:45:00,1.52085,1.52095,1.5203,1.5205,2507099998.0
2009-08-28 09:50:00,1.5205,1.5209,1.52035,1.5204,1492400000.0
2009-08-28 09:55:00,1.5204,1.52045,1.5202,1.5203,1243100000.0
2009-08-28 10:00:00,1.5203,1.5206,1.5203,1.5205,1150500000.0
2009-08-28 10:05:00,1.5205,1.5206,1.5204,1.5205,1302200000.0
2009-08-28 10:10:00,1.5205,1.52055,1.52045,1.5205,1616500000.0
2009-08-28 10:15:00,1.52045,1.5205,1.5197,1.52015,2560499999.0
2009-08-28 10:20:00,1.5202,1.52055,1.51995,1.52035,1936100000.0
2009-08-28 10:25:00,1.52035,1.52055,1.51985,1.52,1499200000.0
2009-08-28 10:30:00,1.51995,1.52015,1.5195,1.52,1757900000.0
2009-08-28 10:35:00,1.52,1.52015,1.51985,1.5199,2513500000.0
2009-08-28 10:40:00,1.5199,1.52,1.5197,1.5198,1806400000.0
2009-08-28 10:45:00,1.51985,1.52005,1.5191,1.51935,1532199999.0
2009-08-28 10:50:00,1.51935,1.5195,1.51915,1.5193,1724299999.0
2009-08-28 10:55:00,1.51925,1.5196,1.5191,1.51935,1784000001.0
2009-08-28 11:00:00,1.51945,1.5195,1.519,1.51915,1624600000.0
2009-08-28 11:05:00,1.51915,1.5194,1.519,1.519,2700400000.0
2009-08-28 11:10:00,1.519,1.51935,1.5184,1.51845,2258100000.0
2009-08-28 11:15:00,1.51845,1.5187,1.5183,1.5187,2091200000.0
2009-08-28 11:20:00,1.51865,1.5187,1.5184,1.51855,1831300000.0
2009-08-28 11:25:00,1.51855,1.51905,1.5185,1.51895,1856000000.0
2009-08-28 11:30:00,1.51885,1.51885,1.51775,1.518,1969499995.0
2009-08-28 11:35:00,1.518,1.5183,1.51785,1.51795,1994099999.0
2009-08-28 11:40:00,1.518,1.518,1.5176,1.5178,1983699999.0
2009-08-28 11:45:00,1.5178,1.518,1.51755,1.518,2665100000.0
2009-08-28 11:50:00,1.518,1.51825,1.5178,1.51815,2023000000.0
2009-08-28 11:55:00,1.5182,1.51825,1.5181,1.51815,1472400000.0
2009-08-28 12:00:00,1.5182,1.51825,1.51805,1.5181,970900000.0
2009-08-28 12:05:00,1.5181,1.51815,1.5177,1.5177,1323899998.0
2009-08-28 12:10:00,1.51775,1.5179,1.5175,1.5175,2607699999.0
2009-08-28 12:15:00,1.5175,1.51835,1.5175,1.51805,2834200000.0
2009-08-28 12:20:00,1.518,1.51815,1.5178,1.5178,2560500000.0
2009-08-28 12:25:00,1.5178,1.5182,1.5178,1.51785,2017400000.0
2009-08-28 12:30:00,1.51785,1.51785,1.51765,1.51775,1523700001.0
2009-08-28 12:35:00,1.51775,1.51785,1.51745,1.5175,1833800000.0
2009-08-28 12:40:00,1.5176,1.51765,1.51735,1.51755,1212300000.0
2009-08-28 12:45:00,1.51755,1.51785,1.51745,1.51755,1142100000.0
2009-08-28 12:50:00,1.51755,1.5176,1.5174,1.5175,820500000.0
2009-08-28 12:55:00,1.5175,1.51765,1.51745,1.51745,777200002.0
2009-08-28 13:00:00,1.51745,1.5178,1.5174,1.51745,1989799999.0
2009-08-28 13:05:00,1.51745,1.5175,1.5165,1.51685,1702499998.0
2009-08-28 13:10:00,1.51685,1.51715,1.5167,1.5169,2698300000.0
2009-08-28 13:15:00,1.5169,1.51695,1.51655,1.5168,3091100000.0
2009-08-28 13:20:00,1.5168,1.51685,1.51645,1.5166,1703800000.0
2009-08-28 13:25:00,1.5166,1.5168,1.5166,1.5167,1308800000.0
2009-08-28 13:30:00,1.5167,1.51685,1.5165,1.51655,1656500001.0
2009-08-28 13:35:00,1.5166,1.5167,1.51645,1.5165,2923399994.0
2009-08-28 13:40:00,1.51655,1.51735,1.5165,1.5173,1872700000.0
2009-08-28 13:45:00,1.51725,1.51745,1.5172,1.5173,1254600000.0
2009-08-28 13:50:00,1.5173,1.5174,1.51715,1.5172,2162899996.0
2009-08-28 13:55:00,1.5173,1.5173,1.5171,1.51715,1113800000.0
2009-08-28 14:00:00,1.5172,1.5173,1.5171,1.51725,1093700000.0
2009-08-28 14:05:00,1.51725,1.51735,1.51715,1.51715,1069700001.0
2009-08-28 14:10:00,1.51715,1.51745,1.517,1.51705,1312800000.0
2009-08-28 14:15:00,1.51705,1.51705,1.5168,1.5169,740900000.0
2009-08-28 14:20:00,1.5169,1.5169,1.51655,1.51665,986800000.0
2009-08-28 14:25:00,1.51665,1.5169,1.51645,1.5166,1426699999.0
2009-08-28 14:30:00,1.5166,1.5167,1.51645,1.5167,1597500000.0
2009-08-28 14:35:00,1.51675,1.5169,1.5166,1.5168,1228700000.0
2009-08-28 14:40:00,1.5168,1.5175,1.51665,1.5173,1403300000.0
2009-08-28 14:45:00,1.5173,1.5174,1.51715,1.5173,1023100000.0
2009-08-28 14:50:00,1.51735,1.51735,1.51705,1.5172,772500000.0
2009-08-28 14:55:00,1.5172,1.5172,1.51685,1.517,1578000001.0
2009-08-28 15:00:00,1.51695,1.5173,1.51695,1.51705,2001600001.0
2009-08-28 15:05:00,1.51705,1.5172,1.51695,1.5171,946900000.0
2009-08-28 15:10:00,1.5171,1.51725,1.51705,1.5171,1526699998.0
2009-08-28 15:15:00,1.51715,1.51725,1.5168,1.5169,1448100000.0
2009-08-28 15:20:00,1.5168,1.51715,1.5168,1.5171,694200000.0
2009-08-28 15:25:00,1.5171,1.51725,1.5166,1.51675,1674600000.0
2009-08-28 15:30:00,1.51675,1.51715,1.5165,1.5168,2307560000.0
2009-08-28 15:35:00,1.5168,1.5169,1.51655,1.51665,3107600000.0
2009-08-28 15:40:00,1.51665,1.5168,1.5165,1.5166,2042699999.0
2009-08-28 15:45:00,1.51665,1.51685,1.5166,1.5166,2668000000.0
2009-08-28 15:50:00,1.5166,1.51685,1.5164,1.5166,2125700000.0
2009-08-28 15:55:00,1.5166,1.51685,1.51635,1.51665,2432000003.0
2009-08-28 16:00:00,1.5166,1.5178,1.5164,1.51775,3569499999.0
2009-08-28 16:05:00,1.51785,1.5184,1.5177,1.5182,3294600000.0
2009-08-28 16:10:00,1.5182,1.5184,1.51755,1.5177,2647299999.0
2009-08-28 16:15:00,1.5177,1.518,1.51745,1.51755,2299800000.0
2009-08-28 16:20:00,1.5175,1.51775,1.51745,1.5176,2828700000.0
2009-08-28 16:25:00,1.51755,1.5176,1.5169,1.51715,2456400001.0
2009-08-28 16:30:00,1.5172,1.51725,1.51655,1.5167,2508200000.0
2009-08-28 16:35:00,1.5167,1.51705,1.5166,1.51695,1101600000.0
2009-08-28 16:40:00,1.51695,1.51695,1.5165,1.51665,2372800001.0
2009-08-28 16:45:00,1.51655,1.51685,1.5165,1.51675,1268200000.0
2009-08-28 16:50:00,1.5168,1.5168,1.5165,1.51665,1494900000.0
2009-08-28 16:55:00,1.51665,1.51695,1.51635,1.51695,2365699998.0
2009-08-28 17:00:00,1.51695,1.51705,1.51675,1.51695,1467000000.0
2009-08-28 17:05:00,1.51695,1.51695,1.5162,1.5165,2327900000.0
2009-08-28 17:10:00,1.5165,1.51665,1.5163,1.5163,2406500001.0
2009-08-28 17:15:00,1.5164,1.5164,1.51605,1.51605,2535499993.0
2009-08-28 17:20:00,1.51605,1.51635,1.51595,1.5161,567900001.0
2009-08-28 17:25:00,1.5161,1.51615,1.51565,1.5157,1432200002.0
2009-08-28 17:30:00,1.5157,1.51595,1.51555,1.51585,1429400000.0
2009-08-28 17:35:00,1.51585,1.5162,1.51555,1.5161,1160500000.0
2009-08-28 17:40:00,1.51605,1.5161,1.51585,1.5159,994000000.0
2009-08-28 17:45:00,1.516,1.5165,1.5159,1.5163,1378900000.0
2009-08-28 17:50:00,1.5163,1.51645,1.51615,1.51615,1186200000.0
2009-08-28 17:55:00,1.51625,1.51625,1.51585,1.5162,453500000.0
2009-08-28 18:00:00,1.51615,1.51615,1.51605,1.51615,257700000.0
2009-08-28 18:05:00,1.51615,1.5162,1.5157,1.5158,606700000.0
2009-08-28 18:10:00,1.51575,1.51595,1.5157,1.5158,609800000.0
2009-08-28 18:15:00,1.51575,1.5158,1.51555,1.5157,951600000.0
2009-08-28 18:20:00,1.51575,1.51585,1.5152,1.5156,2124200002.0
2009-08-28 18:25:00,1.5156,1.5156,1.5154,1.5155,1407500000.0
2009-08-28 18:30:00,1.5155,1.5156,1.5154,1.5156,628100000.0
2009-08-28 18:35:00,1.5156,1.5157,1.5155,1.5156,719700000.0
2009-08-28 18:40:00,1.5156,1.5157,1.51535,1.5156,642000000.0
2009-08-28 18:45:00,1.5156,1.51585,1.5155,1.51585,739099999.0
2009-08-28 18:50:00,1.51585,1.51585,1.51565,1.51575,502800000.0
2009-08-28 18:55:00,1.51575,1.5165,1.51555,1.5165,814799999.0
2009-08-28 19:00:00,1.5165,1.51685,1.51635,1.5166,1213500000.0
2009-08-28 19:05:00,1.51627,1.51665,1.51617,1.51645,843700000.0
2009-08-28 19:10:00,1.51645,1.51665,1.51615,1.5166,944599999.0
2009-08-28 19:15:00,1.5166,1.51665,1.51625,1.51625,632900000.0
2009-08-28 19:20:00,1.5163,1.5165,1.5163,1.5164,729200000.0
2009-08-28 19:25:00,1.5164,1.51645,1.5163,1.51635,431400000.0
2009-08-28 19:30:00,1.51635,1.51645,1.5163,1.5163,1174200000.0
2009-08-28 19:35:00,1.5163,1.51635,1.51625,1.5163,752599999.0
2009-08-28 19:40:00,1.5163,1.5163,1.51615,1.51625,1217400001.0
2009-08-28 19:45:00,1.5162,1.51635,1.5162,1.51625,1216399998.0
2009-08-28 19:50:00,1.51625,1.51635,1.5162,1.51625,926900000.0
2009-08-28 19:55:00,1.51625,1.5164,1.5162,1.51625,888000000.0
2009-08-28 20:00:00,1.5162,1.5164,1.5162,1.51625,834900000.0
2009-08-28 20:05:00,1.51625,1.51675,1.5162,1.51655,1257300001.0
2009-08-28 20:10:00,1.51655,1.5167,1.51615,1.51625,1157700000.0
2009-08-28 20:15:00,1.51625,1.5165,1.51615,1.51625,1091600000.0
2009-08-28 20:20:00,1.51625,1.5164,1.51575,1.5158,1691400001.0
2009-08-28 20:25:00,1.5158,1.51595,1.51525,1.51535,1558900000.0
2009-08-28 20:30:00,1.51535,1.51555,1.51525,1.51545,1096700000.0
2009-08-28 20:35:00,1.5155,1.51595,1.51535,1.5158,1410000000.0
2009-08-28 20:40:00,1.51575,1.51595,1.51535,1.5154,1196000000.0
2009-08-28 20:45:00,1.51535,1.5155,1.51525,1.5153,795900000.0
2009-08-28 20:50:00,1.5153,1.5156,1.51525,1.51545,771200000.0
2009-08-28 20:55:00,1.51545,1.51575,1.5153,1.5155,778300000.0
2009-08-28 21:00:00,1.5155,1.5158,1.5155,1.5157,917000000.0
2009-08-28 21:05:00,1.5157,1.5158,1.5154,1.5156,903900000.0
2009-08-28 21:10:00,1.5156,1.51575,1.5156,1.5156,866700000.0
2009-08-28 21:15:00,1.5156,1.5157,1.5154,1.51555,884300000.0
2009-08-28 21:20:00,1.5155,1.51575,1.51545,1.51575,1081900000.0
2009-08-28 21:25:00,1.51575,1.5161,1.51575,1.51585,727900000.0
2009-08-28 21:30:00,1.51585,1.5161,1.5156,1.51575,997700000.0
2009-08-28 21:35:00,1.51575,1.51595,1.5157,1.51595,1174700000.0
2009-08-28 21:40:00,1.51595,1.5161,1.51565,1.51575,774700000.0
2009-08-28 21:45:00,1.51575,1.516,1.5156,1.5158,372900000.0
2009-08-28 21:50:00,1.5158,1.516,1.51575,1.51585,145800000.0
2009-08-28 21:55:00,1.51585,1.51605,1.51535,1.51535,406000000.0
2009-08-28 22:00:00,1.5154,1.51595,1.51535,1.51595,539300000.0
2009-08-28 22:05:00,1.51595,1.51605,1.5156,1.51575,295200000.0
2009-08-28 22:10:00,1.51575,1.516,1.5155,1.5155,460900000.0
2009-08-28 22:15:00,1.51555,1.51585,1.51545,1.5156,268500000.0
2009-08-28 22:20:00,1.51555,1.5157,1.51545,1.51565,149000000.0
2009-08-28 22:25:00,1.5155,1.51575,1.5154,1.51555,191300000.0
2009-08-28 22:30:00,1.51555,1.5156,1.51545,1.51545,135100000.0
2009-08-28 22:35:00,1.51545,1.51565,1.51535,1.51555,317400000.0
2009-08-28 22:40:00,1.5154,1.51545,1.51535,1.51545,354700000.0
2009-08-28 22:45:00,1.51545,1.51555,1.5154,1.51545,434800000.0
2009-08-28 22:50:00,1.51545,1.5156,1.51545,1.51555,629000000.0
2009-08-28 22:55:00,1.5156,1.51567,1.51535,1.51565,381800000.0
2009-08-30 23:00:00,1.51582,1.5159,1.51533,1.51578,728800000.0
2009-08-30 23:05:00,1.5156,1.51585,1.51543,1.51568,1229500000.0
2009-08-30 23:10:00,1.51562,1.5159,1.5154,1.5154,1558700000.0
2009-08-30 23:15:00,1.5157,1.51585,1.51522,1.51555,1604600003.0
2009-08-30 23:20:00,1.516,1.51607,1.51532,1.51532,800000000.0
2009-08-30 23:25:00,1.51595,1.516,1.51548,1.516,200200000.0
2009-08-30 23:30:00,1.5158,1.51603,1.51558,1.51585,491600000.0
2009-08-30 23:35:00,1.51585,1.51595,1.51568,1.51573,206100000.0
2009-08-30 23:40:00,1.51541,1.51615,1.51541,1.51615,379000001.0
2009-08-30 23:45:00,1.51615,1.51625,1.51581,1.51615,134800000.0
2009-08-30 23:50:00,1.51545,1.51625,1.51545,1.51625,132100000.0
2009-08-30 23:55:00,1.51592,1.51675,1.5157,1.51665,328500000.0
2009-08-31 00:00:00,1.5167,1.5167,1.51604,1.5166,386700000.0
2009-08-31 00:05:00,1.5166,1.5166,1.5163,1.51635,180500000.0
2009-08-31 00:10:00,1.51635,1.5165,1.51595,1.51605,193600000.0
2009-08-31 00:15:00,1.51605,1.51615,1.51545,1.5158,515800000.0
2009-08-31 00:20:00,1.5158,1.51595,1.51575,1.5158,597900000.0
2009-08-31 00:25:00,1.5158,1.5161,1.51545,1.51545,274500000.0
2009-08-31 00:30:00,1.51545,1.51595,1.51545,1.5158,569800000.0
2009-08-31 00:35:00,1.5158,1.5162,1.5158,1.5161,180600000.0
2009-08-31 00:40:00,1.5161,1.5161,1.51545,1.5157,181600000.0
2009-08-31 00:45:00,1.51575,1.5158,1.5154,1.51555,293000000.0
2009-08-31 00:50:00,1.5155,1.51565,1.51525,1.51525,1059000000.0
2009-08-31 00:55:00,1.5154,1.51545,1.51505,1.51507,893100000.0
2009-08-31 01:00:00,1.51525,1.51575,1.51525,1.5154,415500000.0
2009-08-31 01:05:00,1.5154,1.51565,1.5154,1.5156,269800000.0
2009-08-31 01:10:00,1.5156,1.51565,1.5153,1.5156,414400000.0
2009-08-31 01:15:00,1.5156,1.51575,1.51555,1.5156,480000000.0
2009-08-31 01:20:00,1.5156,1.51565,1.51535,1.5156,312000000.0
2009-08-31 01:25:00,1.51555,1.51555,1.5154,1.51545,319600000.0
2009-08-31 01:30:00,1.51545,1.51555,1.51545,1.5155,186200000.0
2009-08-31 01:35:00,1.5155,1.5159,1.5154,1.5156,498700000.0
2009-08-31 01:40:00,1.5156,1.51595,1.51535,1.5154,660100000.0
2009-08-31 01:45:00,1.5155,1.5155,1.51535,1.5154,271900000.0
2009-08-31 01:50:00,1.51535,1.51555,1.51535,1.51545,303300000.0
2009-08-31 01:55:00,1.5154,1.5155,1.5153,1.5153,419400000.0
2009-08-31 02:00:00,1.5153,1.5157,1.5153,1.5156,424800000.0
2009-08-31 02:05:00,1.5156,1.51565,1.51555,1.5156,773100000.0
2009-08-31 02:10:00,1.5156,1.5156,1.51525,1.5153,921300000.0
2009-08-31 02:15:00,1.5153,1.51545,1.5153,1.5154,390700000.0
2009-08-31 02:20:00,1.5154,1.5155,1.5153,1.5153,620600000.0
2009-08-31 02:25:00,1.5153,1.5153,1.51525,1.5153,507400000.0
2009-08-31 02:30:00,1.5153,1.5154,1.51525,1.5153,959600000.0
2009-08-31 02:35:00,1.51535,1.51535,1.51525,1.5153,213600000.0
2009-08-31 02:40:00,1.5153,1.51535,1.5152,1.5153,541900000.0
2009-08-31 02:45:00,1.5153,1.51535,1.51515,1.51525,926000000.0
2009-08-31 02:50:00,1.51525,1.5153,1.5151,1.51515,1082900000.0
2009-08-31 02:55:00,1.51515,1.5156,1.51505,1.5153,1040100000.0
2009-08-31 03:00:00,1.5153,1.5153,1.51505,1.5152,524800000.0
2009-08-31 03:05:00,1.5152,1.5154,1.5152,1.51535,218800000.0
2009-08-31 03:10:00,1.51545,1.51545,1.51505,1.51505,656899996.0
2009-08-31 03:15:00,1.51505,1.5152,1.515,1.5151,809099983.0
2009-08-31 03:20:00,1.51505,1.5151,1.51495,1.51505,1084200002.0
2009-08-31 03:25:00,1.51505,1.51525,1.51495,1.51515,493399999.0
2009-08-31 03:30:00,1.5151,1.5153,1.51495,1.5152,463900000.0
2009-08-31 03:35:00,1.5152,1.5153,1.51478,1.5152,770700000.0
2009-08-31 03:40:00,1.5152,1.5152,1.51495,1.515,1407100001.0
2009-08-31 03:45:00,1.5147,1.5152,1.51461,1.51515,233600000.0
2009-08-31 03:50:00,1.51515,1.51525,1.5149,1.51495,1494100008.0
2009-08-31 03:55:00,1.51495,1.515,1.5149,1.515,2069399997.0
2009-08-31 04:00:00,1.515,1.5151,1.51495,1.515,924100000.0
2009-08-31 04:05:00,1.515,1.51505,1.51495,1.51495,399700000.0
2009-08-31 04:10:00,1.5149,1.51495,1.51475,1.51485,724600000.0
2009-08-31 04:15:00,1.51485,1.51495,1.51485,1.5149,160600000.0
2009-08-31 04:20:00,1.5149,1.5149,1.5147,1.51475,410100002.0
2009-08-31 04:25:00,1.51475,1.515,1.51475,1.51495,521600000.0
2009-08-31 04:30:00,1.51495,1.51515,1.51485,1.5151,286300000.0
2009-08-31 04:35:00,1.5151,1.5152,1.5149,1.51505,599800000.0
2009-08-31 04:40:00,1.51505,1.51505,1.51475,1.51485,900700000.0
2009-08-31 04:45:00,1.51485,1.51515,1.51485,1.51495,1180200000.0
2009-08-31 04:50:00,1.51495,1.515,1.5149,1.51495,696500000.0
2009-08-31 04:55:00,1.51495,1.51495,1.51485,1.51495,458600000.0
2009-08-31 05:00:00,1.51485,1.515,1.51485,1.515,652600000.0
2009-08-31 05:05:00,1.5151,1.5152,1.51439,1.515,122500000.0
2009-08-31 05:10:00,1.51505,1.51505,1.51495,1.515,160000000.0
2009-08-31 05:15:00,1.515,1.5151,1.51485,1.51485,495800000.0
2009-08-31 05:20:00,1.51485,1.5149,1.5144,1.51464,336200000.0
2009-08-31 05:25:00,1.51472,1.5149,1.51434,1.51485,258000000.0
2009-08-31 05:30:00,1.51485,1.51485,1.51455,1.5147,195799999.0
2009-08-31 05:35:00,1.51475,1.5148,1.5147,1.51475,413000000.0
2009-08-31 05:40:00,1.5148,1.51485,1.51475,1.5148,790500000.0
2009-08-31 05:45:00,1.5148,1.5148,1.51475,1.5148,467200000.0
2009-08-31 05:50:00,1.5148,1.5148,1.5147,1.5148,661100000.0
2009-08-31 05:55:00,1.5148,1.51495,1.51475,1.5149,455300000.0
2009-08-31 06:00:00,1.5149,1.515,1.5148,1.51495,537800000.0
2009-08-31 06:05:00,1.51495,1.515,1.51475,1.51475,964400000.0
2009-08-31 06:10:00,1.51475,1.51485,1.5147,1.5148,399500000.0
2009-08-31 06:15:00,1.5148,1.5149,1.51467,1.51485,516700000.0
2009-08-31 06:20:00,1.51485,1.51495,1.51475,1.51485,565500000.0
2009-08-31 06:25:00,1.51485,1.51485,1.51465,1.5147,1212800000.0
2009-08-31 06:30:00,1.5147,1.51475,1.5146,1.51475,1096700000.0
2009-08-31 06:35:00,1.5147,1.5147,1.51455,1.5147,760000000.0
2009-08-31 06:40:00,1.51465,1.5151,1.51455,1.5151,821900000.0
2009-08-31 06:45:00,1.5151,1.5151,1.515,1.515,688200000.0
2009-08-31 06:50:00,1.515,1.51515,1.51485,1.5149,697300000.0
2009-08-31 06:55:00,1.5149,1.515,1.51485,1.5149,934900000.0
2009-08-31 07:00:00,1.51485,1.515,1.51465,1.5149,517300000.0
2009-08-31 07:05:00,1.5149,1.5151,1.5149,1.5151,603100000.0
2009-08-31 07:10:00,1.515,1.51515,1.5149,1.51495,764600000.0
2009-08-31 07:15:00,1.51495,1.51535,1.51495,1.5152,1616800000.0
2009-08-31 07:20:00,1.5152,1.5155,1.51515,1.5153,1640399997.0
2009-08-31 07:25:00,1.5153,1.51545,1.5151,1.51525,1136200000.0
2009-08-31 07:30:00,1.51525,1.5154,1.51515,1.5154,729700000.0
2009-08-31 07:35:00,1.5154,1.5156,1.5152,1.5153,1642599999.0
2009-08-31 07:40:00,1.5153,1.5154,1.51515,1.5152,1122900000.0
2009-08-31 07:45:00,1.5152,1.5155,1.51505,1.5154,1718000000.0
2009-08-31 07:50:00,1.5154,1.51555,1.5152,1.5155,1355899999.0
2009-08-31 07:55:00,1.5155,1.5157,1.51515,1.51545,1476000004.0
2009-08-31 08:00:00,1.5152,1.5158,1.5152,1.51555,2448600000.0
2009-08-31 08:05:00,1.5156,1.5156,1.51535,1.51545,1593499999.0
2009-08-31 08:10:00,1.5154,1.5156,1.51495,1.51535,2544999999.0
2009-08-31 08:15:00,1.51535,1.51545,1.51495,1.5151,2891600000.0
2009-08-31 08:20:00,1.5151,1.5159,1.51505,1.5157,1837699999.0
2009-08-31 08:25:00,1.51575,1.51575,1.51495,1.51505,1499600000.0
2009-08-31 08:30:00,1.51505,1.51545,1.5149,1.5154,1039700000.0
2009-08-31 08:35:00,1.51535,1.5158,1.51535,1.5156,2764500002.0
2009-08-31 08:40:00,1.51545,1.51595,1.51545,1.51565,3581500001.0
2009-08-31 08:45:00,1.5156,1.51565,1.51495,1.51515,2131199997.0
2009-08-31 08:50:00,1.51515,1.5155,1.515,1.51515,1638500000.0
2009-08-31 08:55:00,1.51515,1.5158,1.51515,1.5156,2561099999.0
2009-08-31 09:00:00,1.51555,1.5157,1.5152,1.5156,1463000000.0
2009-08-31 09:05:00,1.5156,1.51585,1.51555,1.51585,3098400001.0
2009-08-31 09:10:00,1.51585,1.51585,1.51535,1.5156,2274099997.0
2009-08-31 09:15:00,1.5157,1.5158,1.5156,1.5157,2175900006.0
2009-08-31 09:20:00,1.5157,1.5159,1.51545,1.5155,2440099996.0
2009-08-31 09:25:00,1.5156,1.51575,1.51515,1.5152,1863100000.0
2009-08-31 09:30:00,1.5152,1.5156,1.5151,1.5154,1613600000.0
2009-08-31 09:35:00,1.5154,1.5156,1.5153,1.5155,616600000.0
2009-08-31 09:40:00,1.5155,1.5155,1.5151,1.5153,1221300000.0
2009-08-31 09:45:00,1.5153,1.5156,1.51525,1.51555,1440100000.0
2009-08-31 09:50:00,1.5156,1.5157,1.5152,1.5152,1137000000.0
2009-08-31 09:55:00,1.5152,1.5155,1.5152,1.51545,1629300000.0
2009-08-31 10:00:00,1.51545,1.51555,1.5153,1.5153,1310800000.0
2009-08-31 10:05:00,1.5153,1.5155,1.5152,1.5153,1211000000.0
2009-08-31 10:10:00,1.5153,1.51555,1.5152,1.51545,966000000.0
2009-08-31 10:15:00,1.5154,1.51555,1.5152,1.5155,1136500001.0
2009-08-31 10:20:00,1.5155,1.51605,1.5155,1.516,2614599994.0
2009-08-31 10:25:00,1.516,1.51625,1.5159,1.5162,1261200000.0
2009-08-31 10:30:00,1.5162,1.51625,1.5161,1.51615,924800001.0
2009-08-31 10:35:00,1.51615,1.51635,1.51605,1.5163,1239199996.0
2009-08-31 10:40:00,1.5163,1.5164,1.5161,1.51625,1854900004.0
2009-08-31 10:45:00,1.51625,1.5164,1.51615,1.5162,1264100000.0
2009-08-31 10:50:00,1.5162,1.51635,1.5162,1.51625,539000001.0
2009-08-31 10:55:00,1.51625,1.5165,1.51625,1.51635,1165000000.0
2009-08-31 11:00:00,1.51635,1.5164,1.516,1.51605,1225200000.0
2009-08-31 11:05:00,1.51605,1.5162,1.51595,1.516,830900000.0
2009-08-31 11:10:00,1.516,1.51605,1.51555,1.5158,859700000.0
2009-08-31 11:15:00,1.5158,1.51595,1.5157,1.51585,1086400000.0
2009-08-31 11:20:00,1.51585,1.5159,1.5158,1.5159,428400000.0
2009-08-31 11:25:00,1.5159,1.516,1.5159,1.51595,643800000.0
2009-08-31 11:30:00,1.51595,1.51605,1.5159,1.5159,529000000.0
2009-08-31 11:35:00,1.5159,1.516,1.51585,1.51595,989900000.0
2009-08-31 11:40:00,1.51595,1.51605,1.51595,1.516,1105300000.0
2009-08-31 11:45:00,1.516,1.5164,1.516,1.5164,426800000.0
2009-08-31 11:50:00,1.5164,1.51675,1.5164,1.5167,884700003.0
2009-08-31 11:55:00,1.51675,1.5168,1.5165,1.5165,612800000.0
2009-08-31 12:00:00,1.51655,1.51675,1.51655,1.5166,839900000.0
2009-08-31 12:05:00,1.5166,1.51665,1.5164,1.51645,453200000.0
2009-08-31 12:10:00,1.51645,1.51645,1.51635,1.51645,645700000.0
2009-08-31 12:15:00,1.51645,1.51645,1.5164,1.5164,326500000.0
2009-08-31 12:20:00,1.5164,1.5165,1.5162,1.51645,1062100000.0
2009-08-31 12:25:00,1.51645,1.5167,1.5164,1.51665,1113999999.0
2009-08-31 12:30:00,1.51665,1.5167,1.5166,1.51665,632300000.0
2009-08-31 12:35:00,1.5166,1.5167,1.51655,1.5167,1148400000.0
2009-08-31 12:40:00,1.51665,1.5169,1.51665,1.5168,1614000000.0
2009-08-31 12:45:00,1.5168,1.5169,1.51655,1.5166,1522299984.0
2009-08-31 12:50:00,1.51665,1.51665,1.5162,1.5165,1483800002.0
2009-08-31 12:55:00,1.5165,1.51685,1.5165,1.5167,1291799997.0
2009-08-31 13:00:00,1.5167,1.5167,1.51645,1.5166,434200000.0
2009-08-31 13:05:00,1.5166,1.51665,1.51615,1.5162,759099999.0
2009-08-31 13:10:00,1.5162,1.5165,1.5162,1.5165,1035900000.0
2009-08-31 13:15:00,1.5165,1.5166,1.51635,1.5165,877000001.0
2009-08-31 13:20:00,1.5165,1.51675,1.51645,1.51655,1307400000.0
2009-08-31 13:25:00,1.51655,1.51665,1.5165,1.5165,619699998.0
2009-08-31 13:30:00,1.51655,1.51665,1.5165,1.51655,856899999.0
2009-08-31 13:35:00,1.51655,1.51665,1.51615,1.51615,1189400000.0
2009-08-31 13:40:00,1.51615,1.51645,1.51615,1.5162,1010000000.0
2009-08-31 13:45:00,1.5162,1.51625,1.51605,1.51615,758600000.0
2009-08-31 13:50:00,1.5162,1.5163,1.5161,1.51615,800300001.0
2009-08-31 13:55:00,1.51615,1.5162,1.516,1.51615,1212800000.0
2009-08-31 14:00:00,1.51615,1.51645,1.51615,1.51635,2353200001.0
2009-08-31 14:05:00,1.51635,1.51665,1.51635,1.51665,1086800000.0
2009-08-31 14:10:00,1.5167,1.5169,1.5166,1.51685,1530000002.0
2009-08-31 14:15:00,1.5168,1.51695,1.51655,1.5168,2318100003.0
2009-08-31 14:20:00,1.51675,1.51695,1.51655,1.51685,3034000000.0
2009-08-31 14:25:00,1.51685,1.51685,1.5165,1.5167,2612799998.0
2009-08-31 14:30:00,1.5167,1.51705,1.5166,1.51705,2976299992.0
2009-08-31 14:35:00,1.51705,1.5172,1.51685,1.5171,2386500001.0
2009-08-31 14:40:00,1.5171,1.5171,1.5165,1.5166,1488799998.0
2009-08-31 14:45:00,1.5166,1.51665,1.51605,1.51605,1058200000.0
2009-08-31 14:50:00,1.51605,1.51645,1.51605,1.51615,1427200000.0
2009-08-31 14:55:00,1.5162,1.5172,1.5162,1.51705,1082100000.0
2009-08-31 15:00:00,1.5171,1.51735,1.517,1.517,707200000.0
2009-08-31 15:05:00,1.51705,1.5171,1.51655,1.51665,1254500002.0
2009-08-31 15:10:00,1.51665,1.51685,1.51665,1.51675,970300000.0
2009-08-31 15:15:00,1.5167,1.5169,1.5165,1.51655,1074000000.0
2009-08-31 15:20:00,1.51655,1.51675,1.51655,1.51675,775300000.0
2009-08-31 15:25:00,1.51675,1.51685,1.5166,1.51675,1080799999.0
2009-08-31 15:30:00,1.51675,1.51695,1.51665,1.51685,1968600000.0
2009-08-31 15:35:00,1.51685,1.51715,1.5168,1.5171,2191700000.0
2009-08-31 15:40:00,1.5171,1.5173,1.517,1.51715,1871500000.0
2009-08-31 15:45:00,1.51715,1.5173,1.51695,1.517,3051100000.0
2009-08-31 15:50:00,1.517,1.51745,1.51695,1.5174,3636200000.0
2009-08-31 15:55:00,1.5173,1.51765,1.51725,1.51735,2287599999.0
2009-08-31 16:00:00,1.51735,1.51765,1.51705,1.5173,2461500001.0
2009-08-31 16:05:00,1.5173,1.51765,1.51715,1.5173,2840500000.0
2009-08-31 16:10:00,1.51735,1.51755,1.5171,1.51725,2364900002.0
2009-08-31 16:15:00,1.51725,1.51745,1.51715,1.5172,2540900000.0
2009-08-31 16:20:00,1.5172,1.51745,1.5171,1.51725,3658800003.0
2009-08-31 16:25:00,1.5173,1.51745,1.51705,1.5172,3335000000.0
2009-08-31 16:30:00,1.5172,1.5175,1.5172,1.5173,2558799998.0
2009-08-31 16:35:00,1.5173,1.51745,1.5167,1.517,2394799999.0
2009-08-31 16:40:00,1.517,1.5173,1.51605,1.5164,2369399998.0
2009-08-31 16:45:00,1.5164,1.5166,1.51615,1.5164,2597200000.0
2009-08-31 16:50:00,1.5164,1.51715,1.51625,1.51695,2727000000.0
2009-08-31 16:55:00,1.5169,1.51715,1.5166,1.5167,1845150000.0
2009-08-31 17:00:00,1.5167,1.5167,1.51615,1.51655,1876799999.0
2009-08-31 17:05:00,1.51655,1.51655,1.51615,1.51645,1366700000.0
2009-08-31 17:10:00,1.51645,1.5166,1.51615,1.51645,1707800002.0
2009-08-31 17:15:00,1.5165,1.5166,1.5162,1.51625,1393200000.0
2009-08-31 17:20:00,1.51625,1.51635,1.5162,1.5162,964200000.0
2009-08-31 17:25:00,1.51625,1.5164,1.5162,1.51635,856500000.0
2009-08-31 17:30:00,1.5163,1.51635,1.5162,1.51625,1261600000.0
2009-08-31 17:35:00,1.5163,1.5164,1.5162,1.51625,1340000000.0
2009-08-31 17:40:00,1.51625,1.5164,1.51625,1.5163,809700001.0
2009-08-31 17:45:00,1.5163,1.5166,1.51625,1.5163,649100000.0
2009-08-31 17:50:00,1.5163,1.51665,1.51625,1.51655,1408000000.0
2009-08-31 17:55:00,1.51655,1.5171,1.51655,1.51705,957500000.0
2009-08-31 18:00:00,1.51705,1.5174,1.51685,1.5172,1298700000.0
2009-08-31 18:05:00,1.5172,1.5173,1.51705,1.51725,1783500000.0
2009-08-31 18:10:00,1.5173,1.5174,1.51715,1.5172,401800000.0
2009-08-31 18:15:00,1.5172,1.5172,1.5171,1.51715,895500000.0
2009-08-31 18:20:00,1.51715,1.51725,1.51715,1.5172,1169900000.0
2009-08-31 18:25:00,1.5172,1.5172,1.5168,1.51695,996699999.0
2009-08-31 18:30:00,1.517,1.51725,1.51695,1.5172,683800000.0
2009-08-31 18:35:00,1.5172,1.5172,1.51715,1.51715,651300000.0
2009-08-31 18:40:00,1.51715,1.51725,1.5171,1.5172,456300000.0
2009-08-31 18:45:00,1.51715,1.5173,1.51715,1.51725,470500000.0
2009-08-31 18:50:00,1.51725,1.5173,1.51715,1.5172,335600000.0
2009-08-31 18:55:00,1.5172,1.5172,1.51705,1.5171,284400000.0
2009-08-31 19:00:00,1.5171,1.5172,1.51705,1.5172,464300000.0
2009-08-31 19:05:00,1.51715,1.51735,1.5171,1.5172,726100000.0
2009-08-31 19:10:00,1.51725,1.51735,1.51715,1.51715,905000000.0
2009-08-31 19:15:00,1.51715,1.5174,1.51705,1.51725,678700000.0
2009-08-31 19:20:00,1.51725,1.5178,1.51725,1.51775,885700000.0
2009-08-31 19:25:00,1.5177,1.51785,1.5176,1.5176,1431099999.0
2009-08-31 19:30:00,1.5176,1.5177,1.5173,1.5177,808300000.0
2009-08-31 19:35:00,1.5177,1.51785,1.51755,1.51765,943300000.0
2009-08-31 19:40:00,1.51765,1.51775,1.5176,1.5176,538100000.0
2009-08-31 19:45:00,1.5176,1.51775,1.51755,1.5176,747300000.0
2009-08-31 19:50:00,1.51765,1.5177,1.51755,1.5176,582100000.0
2009-08-31 19:55:00,1.5176,1.51775,1.51755,1.5176,357600000.0
2009-08-31 20:00:00,1.5176,1.5177,1.5176,1.51765,217200000.0
2009-08-31 20:05:00,1.51765,1.5177,1.5176,1.51765,288900000.0
2009-08-31 20:10:00,1.51765,1.51775,1.51755,1.51765,1252200000.0
2009-08-31 20:15:00,1.51765,1.5178,1.5176,1.5177,1101099994.0
2009-08-31 20:20:00,1.51765,1.5178,1.5176,1.5177,1275999999.0
2009-08-31 20:25:00,1.51765,1.5178,1.5176,1.51765,601099998.0
2009-08-31 20:30:00,1.51765,1.5177,1.51745,1.5176,846900000.0
2009-08-31 20:35:00,1.51765,1.51775,1.5176,1.51765,957100000.0
2009-08-31 20:40:00,1.5177,1.51785,1.51765,1.5177,954000001.0
2009-08-31 20:45:00,1.5177,1.5183,1.51765,1.5182,1331400001.0
2009-08-31 20:50:00,1.5182,1.5183,1.51795,1.518,849000000.0
2009-08-31 20:55:00,1.518,1.5183,1.51795,1.51825,1621500000.0
2009-08-31 21:00:00,1.51825,1.51825,1.51775,1.5178,2097800000.0
2009-08-31 21:05:00,1.5178,1.518,1.5178,1.51785,1042900000.0
2009-08-31 21:10:00,1.51785,1.5179,1.51775,1.5178,1107800000.0
2009-08-31 21:15:00,1.5178,1.5181,1.5178,1.518,1475300000.0
2009-08-31 21:20:00,1.518,1.51815,1.51785,1.51785,1567000000.0
2009-08-31 21:25:00,1.51785,1.5181,1.5178,1.5181,1008500000.0
2009-08-31 21:30:00,1.5181,1.5181,1.51775,1.5178,1044700000.0
2009-08-31 21:35:00,1.5178,1.51795,1.51775,1.5178,658800000.0
2009-08-31 21:40:00,1.5178,1.5179,1.5178,1.51785,871600000.0
2009-08-31 21:45:00,1.51785,1.518,1.5178,1.5179,1019849999.0
2009-08-31 21:50:00,1.5179,1.51805,1.51785,1.5179,766500000.0
2009-08-31 21:55:00,1.5179,1.5181,1.5179,1.51795,881800000.0
2009-08-31 22:00:00,1.51805,1.5182,1.51763,1.5182,924599999.0
2009-08-31 22:05:00,1.5182,1.51835,1.518,1.51815,291100000.0
2009-08-31 22:10:00,1.5182,1.5183,1.518,1.51825,157700000.0
2009-08-31 22:15:00,1.51815,1.5183,1.5181,1.51825,116600000.0
2009-08-31 22:20:00,1.51825,1.51835,1.5181,1.51825,108800000.0
2009-08-31 22:25:00,1.5182,1.51825,1.51815,1.51815,45600000.0
2009-08-31 22:30:00,1.5182,1.51835,1.51795,1.51795,130500000.0
2009-08-31 22:35:00,1.51795,1.518,1.51795,1.51795,12810000.0
2009-08-31 22:40:00,1.51815,1.51815,1.51795,1.51815,222700000.0
2009-08-31 22:45:00,1.51815,1.51815,1.5179,1.5179,241500000.0
2009-08-31 22:50:00,1.51726,1.51805,1.51726,1.5179,567100001.0
2009-08-31 22:55:00,1.5179,1.5179,1.51745,1.5178,282500000.0
2009-08-31 23:00:00,1.51775,1.51785,1.5176,1.5176,126600000.0
2009-08-31 23:05:00,1.5176,1.5182,1.51715,1.51805,299500000.0
2009-08-31 23:10:00,1.5181,1.51815,1.5178,1.51805,132400000.0
2009-08-31 23:15:00,1.51805,1.5181,1.51785,1.518,92400000.0
2009-08-31 23:20:00,1.51805,1.51805,1.51785,1.51785,56400000.0
2009-08-31 23:25:00,1.51785,1.51795,1.51743,1.51785,247300000.0
2009-08-31 23:30:00,1.51785,1.5181,1.5175,1.5179,495100000.0
2009-08-31 23:35:00,1.5179,1.51825,1.51785,1.51815,285200000.0
2009-08-31 23:40:00,1.5181,1.51815,1.5179,1.5181,406500000.0
2009-08-31 23:45:00,1.51795,1.5181,1.5179,1.518,358400000.0
2009-08-31 23:50:00,1.5181,1.51815,1.51785,1.51785,228100000.0
2009-08-31 23:55:00,1.51785,1.5181,1.51785,1.51795,113400000.0
2009-09-01 00:00:00,1.51795,1.5181,1.5179,1.51805,354300000.0
2009-09-01 00:05:00,1.51805,1.5181,1.5179,1.51795,409800000.0
2009-09-01 00:10:00,1.51795,1.5181,1.51785,1.5179,293000000.0
2009-09-01 00:15:00,1.51805,1.51815,1.5179,1.51795,165700000.0
2009-09-01 00:20:00,1.51805,1.51815,1.5179,1.5179,216300000.0
2009-09-01 00:25:00,1.5179,1.51795,1.5179,1.5179,110500000.0
2009-09-01 00:30:00,1.5179,1.5179,1.5174,1.5179,111800000.0
2009-09-01 00:35:00,1.5179,1.51795,1.5179,1.51795,29400000.0
2009-09-01 00:40:00,1.51795,1.51795,1.5179,1.51795,19200000.0
2009-09-01 00:45:00,1.51795,1.51795,1.51713,1.5176,811399996.0
2009-09-01 00:50:00,1.5179,1.518,1.5179,1.5179,202000000.0
2009-09-01 00:55:00,1.51795,1.51795,1.5179,1.5179,168500000.0
2009-09-01 01:00:00,1.5179,1.5179,1.51775,1.51785,94700000.0
2009-09-01 01:05:00,1.51785,1.518,1.51775,1.5179,257400000.0
2009-09-01 01:10:00,1.5179,1.5179,1.5176,1.51765,426000000.0
2009-09-01 01:15:00,1.51765,1.51765,1.5176,1.5176,192300000.0
2009-09-01 01:20:00,1.5176,1.5176,1.51755,1.5176,314900000.0
2009-09-01 01:25:00,1.5176,1.5179,1.51755,1.5177,270900001.0
2009-09-01 01:30:00,1.5177,1.5178,1.51714,1.51775,156500000.0
2009-09-01 01:35:00,1.51765,1.518,1.51748,1.51785,426900001.0
2009-09-01 01:40:00,1.5179,1.5179,1.5177,1.5177,125700000.0
2009-09-01 01:45:00,1.5177,1.5178,1.5177,1.5177,116300000.0
2009-09-01 01:50:00,1.5177,1.51785,1.51713,1.51775,120100000.0
2009-09-01 01:55:00,1.5178,1.51785,1.5176,1.5176,90300000.0
2009-09-01 02:00:00,1.51755,1.51795,1.51745,1.5178,414900000.0
2009-09-01 02:05:00,1.5178,1.51805,1.5177,1.5178,263300000.0
2009-09-01 02:10:00,1.5178,1.5179,1.5178,1.5179,139900000.0
2009-09-01 02:15:00,1.51764,1.5179,1.51731,1.51731,1356200001.0
2009-09-01 02:20:00,1.5176,1.5179,1.5174,1.5178,229100000.0
2009-09-01 02:25:00,1.5178,1.5178,1.5178,1.5178,137800000.0
2009-09-01 02:30:00,1.5178,1.51785,1.51775,1.51775,211900000.0
2009-09-01 02:35:00,1.5178,1.5179,1.5178,1.5178,340800000.0
2009-09-01 02:40:00,1.5178,1.5179,1.5178,1.5178,281000000.0
2009-09-01 02:45:00,1.5178,1.51785,1.5178,1.5178,229400000.0
2009-09-01 02:50:00,1.51785,1.51795,1.5177,1.51775,751600000.0
2009-09-01 02:55:00,1.5177,1.51795,1.5177,1.5177,898900000.0
2009-09-01 03:00:00,1.5177,1.51815,1.51765,1.5179,1790800001.0
2009-09-01 03:05:00,1.51785,1.51805,1.5178,1.518,1978099999.0
2009-09-01 03:10:00,1.518,1.5181,1.51775,1.51785,1322499998.0
2009-09-01 03:15:00,1.51785,1.51805,1.5178,1.51805,158000000.0
2009-09-01 03:20:00,1.51805,1.51805,1.51775,1.5178,496900000.0
2009-09-01 03:25:00,1.51785,1.51795,1.5178,1.51785,430100000.0
2009-09-01 03:30:00,1.5179,1.51805,1.5178,1.5179,497100000.0
2009-09-01 03:35:00,1.5179,1.51805,1.5178,1.5179,1727500008.0
2009-09-01 03:40:00,1.51785,1.51805,1.51785,1.51795,664200000.0
2009-09-01 03:45:00,1.518,1.51805,1.51795,1.518,361200000.0
2009-09-01 03:50:00,1.518,1.51805,1.51785,1.51795,862400001.0
2009-09-01 03:55:00,1.518,1.51805,1.51785,1.5179,1248899997.0
2009-09-01 04:00:00,1.51795,1.518,1.5178,1.51795,493400000.0
2009-09-01 04:05:00,1.5179,1.518,1.51785,1.5179,502600000.0
2009-09-01 04:10:00,1.5179,1.51795,1.51785,1.5179,940300000.0
2009-09-01 04:15:00,1.5179,1.51795,1.5178,1.51785,320300000.0
2009-09-01 04:20:00,1.51748,1.5179,1.51748,1.51785,540800000.0
2009-09-01 04:25:00,1.5179,1.518,1.51755,1.5179,1520080000.0
2009-09-01 04:30:00,1.5179,1.51795,1.5178,1.5179,1208900002.0
2009-09-01 04:35:00,1.5179,1.518,1.51785,1.5179,1205600011.0
2009-09-01 04:40:00,1.51795,1.518,1.51775,1.5178,792199999.0
2009-09-01 04:45:00,1.51795,1.51795,1.5178,1.51785,119600000.0
2009-09-01 04:50:00,1.51785,1.51805,1.5178,1.5179,873299998.0
2009-09-01 04:55:00,1.51795,1.518,1.5178,1.51785,627100000.0
2009-09-01 05:00:00,1.5178,1.518,1.51775,1.51775,932700000.0
2009-09-01 05:05:00,1.5178,1.51795,1.51775,1.5179,2464599997.0
2009-09-01 05:10:00,1.5179,1.51795,1.5178,1.5179,1501800002.0
2009-09-01 05:15:00,1.51795,1.51795,1.51785,1.5179,1183500003.0
2009-09-01 05:20:00,1.51795,1.51795,1.5178,1.5179,1235799998.0
2009-09-01 05:25:00,1.5179,1.51805,1.51775,1.5178,1137500002.0
2009-09-01 05:30:00,1.5178,1.51795,1.51775,1.5178,916800000.0
2009-09-01 05:35:00,1.51785,1.51805,1.5178,1.518,2872599996.0
2009-09-01 05:40:00,1.51805,1.51805,1.5179,1.51795,1522600002.0
2009-09-01 05:45:00,1.51795,1.518,1.51785,1.51795,1540400001.0
2009-09-01 05:50:00,1.5179,1.51795,1.51775,1.51785,1118300004.0
2009-09-01 05:55:00,1.51785,1.518,1.5178,1.5179,663800001.0
2009-09-01 06:00:00,1.51795,1.518,1.5178,1.5179,1818100004.0
2009-09-01 06:05:00,1.5179,1.51795,1.5178,1.51795,1006700007.0
2009-09-01 06:10:00,1.51795,1.518,1.5178,1.5179,1906199999.0
2009-09-01 06:15:00,1.5179,1.518,1.5178,1.51785,1082100000.0
2009-09-01 06:20:00,1.51785,1.51795,1.5178,1.5179,592200000.0
2009-09-01 06:25:00,1.51785,1.518,1.5176,1.51785,636200001.0
2009-09-01 06:30:00,1.51785,1.5179,1.51755,1.5177,562300000.0
2009-09-01 06:35:00,1.51775,1.5178,1.51765,1.51775,522200000.0
2009-09-01 06:40:00,1.51775,1.5179,1.51765,1.5177,1161899999.0
2009-09-01 06:45:00,1.51765,1.51775,1.51765,1.5177,735500000.0
2009-09-01 06:50:00,1.5177,1.51785,1.51765,1.51775,642000000.0
2009-09-01 06:55:00,1.5178,1.51795,1.51765,1.5178,861300000.0
2009-09-01 07:00:00,1.5178,1.518,1.51775,1.51785,1924100000.0
2009-09-01 07:05:00,1.5179,1.51805,1.5178,1.5178,1747200005.0
2009-09-01 07:10:00,1.5178,1.51795,1.51775,1.51785,1141900004.0
2009-09-01 07:15:00,1.51785,1.51795,1.51775,1.51785,1097800001.0
2009-09-01 07:20:00,1.51785,1.5179,1.51775,1.51775,597700000.0
2009-09-01 07:25:00,1.51775,1.51795,1.51775,1.5178,835000004.0
2009-09-01 07:30:00,1.5178,1.51805,1.51775,1.51795,1393000002.0
2009-09-01 07:35:00,1.51795,1.51805,1.51775,1.51795,2036200001.0
2009-09-01 07:40:00,1.51805,1.51805,1.51775,1.51785,884200001.0
2009-09-01 07:45:00,1.51795,1.51795,1.5166,1.517,1744300000.0
2009-09-01 07:50:00,1.517,1.5172,1.51685,1.517,589099999.0
2009-09-01 07:55:00,1.517,1.51705,1.5164,1.5164,1148700000.0
2009-09-01 08:00:00,1.5164,1.517,1.5155,1.5163,1866900001.0
2009-09-01 08:05:00,1.5163,1.5168,1.5161,1.5167,2612299997.0
2009-09-01 08:10:00,1.51675,1.51685,1.5163,1.51655,2167600002.0
2009-09-01 08:15:00,1.51655,1.51675,1.5165,1.5166,1361999997.0
2009-09-01 08:20:00,1.5166,1.5167,1.5165,1.5167,922600002.0
2009-09-01 08:25:00,1.5167,1.51675,1.51655,1.5166,2244300001.0
2009-09-01 08:30:00,1.5166,1.51685,1.51655,1.51665,1942999999.0
2009-09-01 08:35:00,1.51665,1.51675,1.51655,1.5167,2085100004.0
2009-09-01 08:40:00,1.5167,1.51685,1.5166,1.5167,3465899996.0
2009-09-01 08:45:00,1.5167,1.5168,1.516,1.51625,1811400000.0
2009-09-01 08:50:00,1.5163,1.5166,1.5162,1.5165,732700000.0
2009-09-01 08:55:00,1.5165,1.51695,1.5164,1.5169,2606100000.0
2009-09-01 09:00:00,1.5169,1.51695,1.51665,1.5168,6523400002.0
2009-09-01 09:05:00,1.51685,1.517,1.5167,1.51675,3404600006.0
2009-09-01 09:10:00,1.5168,1.51695,1.51645,1.51685,3564000000.0
2009-09-01 09:15:00,1.51685,1.51705,1.51675,1.5168,2631800009.0
2009-09-01 09:20:00,1.5168,1.51725,1.51675,1.5172,2029900000.0
2009-09-01 09:25:00,1.5172,1.5173,1.5169,1.5173,1203000001.0
2009-09-01 09:30:00,1.51725,1.51725,1.5168,1.5169,939100000.0
2009-09-01 09:35:00,1.5169,1.51725,1.51685,1.51715,1350200000.0
2009-09-01 09:40:00,1.5171,1.5172,1.51675,1.5168,1802299998.0
2009-09-01 09:45:00,1.5168,1.51685,1.51645,1.5166,1427200000.0
2009-09-01 09:50:00,1.51655,1.51695,1.51655,1.51685,623800000.0
2009-09-01 09:55:00,1.51685,1.5172,1.51685,1.5172,1471100000.0
2009-09-01 10:00:00,1.5172,1.5172,1.517,1.5171,1615299999.0
2009-09-01 10:05:00,1.5171,1.51745,1.5169,1.51735,1608600000.0
2009-09-01 10:10:00,1.51735,1.51755,1.51725,1.51745,1775100000.0
2009-09-01 10:15:00,1.51745,1.51745,1.51675,1.51705,2545799994.0
2009-09-01 10:20:00,1.51705,1.5171,1.51685,1.51685,2022999995.0
2009-09-01 10:25:00,1.51695,1.51695,1.5163,1.5164,2407399996.0
2009-09-01 10:30:00,1.5164,1.5165,1.51615,1.51615,2102800000.0
2009-09-01 10:35:00,1.51625,1.51655,1.51595,1.51645,1745700000.0
2009-09-01 10:40:00,1.5164,1.51655,1.516,1.5162,855000002.0
2009-09-01 10:45:00,1.51625,1.5164,1.5158,1.5161,1521500000.0
2009-09-01 10:50:00,1.5161,1.5162,1.5158,1.516,1167600000.0
2009-09-01 10:55:00,1.51595,1.5162,1.5154,1.5155,800300000.0
2009-09-01 11:00:00,1.5155,1.516,1.5155,1.5156,1193000000.0
2009-09-01 11:05:00,1.51565,1.5157,1.5153,1.5154,959000000.0
2009-09-01 11:10:00,1.51545,1.51605,1.5154,1.51595,1411400000.0
2009-09-01 11:15:00,1.5159,1.51605,1.51575,1.5159,1529199997.0
2009-09-01 11:20:00,1.51595,1.5163,1.51585,1.51605,1176200000.0
2009-09-01 11:25:00,1.5161,1.51645,1.516,1.5164,1017100000.0
2009-09-01 11:30:00,1.51635,1.51645,1.5159,1.5161,1537200000.0
2009-09-01 11:35:00,1.5161,1.5165,1.5161,1.5164,1447500000.0
2009-09-01 11:40:00,1.5164,1.51645,1.5162,1.5163,983700000.0
2009-09-01 11:45:00,1.5163,1.51645,1.51615,1.5162,1396300000.0
2009-09-01 11:50:00,1.5162,1.5165,1.5162,1.5164,896000000.0
2009-09-01 11:55:00,1.5164,1.51645,1.516,1.51605,1411199999.0
2009-09-01 12:00:00,1.5161,1.5161,1.51575,1.51585,1417500000.0
2009-09-01 12:05:00,1.51585,1.51625,1.5158,1.5159,1009200000.0
2009-09-01 12:10:00,1.5159,1.51615,1.51565,1.5158,1210000000.0
2009-09-01 12:15:00,1.5158,1.5162,1.51575,1.5159,1373400000.0
2009-09-01 12:20:00,1.5159,1.5161,1.5157,1.516,946699998.0
2009-09-01 12:25:00,1.516,1.516,1.5157,1.5158,827700000.0
2009-09-01 12:30:00,1.5158,1.5159,1.51575,1.5158,532400000.0
2009-09-01 12:35:00,1.5158,1.5158,1.51535,1.51545,1174100002.0
2009-09-01 12:40:00,1.5154,1.51555,1.51535,1.5155,911099999.0
2009-09-01 12:45:00,1.5155,1.5158,1.5155,1.5156,339000000.0
2009-09-01 12:50:00,1.5156,1.51575,1.5155,1.51565,1414200000.0
2009-09-01 12:55:00,1.51565,1.51565,1.5152,1.51535,1365600000.0
2009-09-01 13:00:00,1.51535,1.5156,1.5152,1.51555,1691200001.0
2009-09-01 13:05:00,1.51555,1.51565,1.5152,1.5154,1627500001.0
2009-09-01 13:10:00,1.5154,1.5155,1.5151,1.51535,2357199994.0
2009-09-01 13:15:00,1.51535,1.51545,1.5152,1.51545,1608699998.0
2009-09-01 13:20:00,1.51545,1.51565,1.51535,1.51555,1301000000.0
2009-09-01 13:25:00,1.5155,1.51555,1.51535,1.5155,1876300001.0
2009-09-01 13:30:00,1.5155,1.5155,1.51535,1.51535,1399399997.0
2009-09-01 13:35:00,1.51535,1.51555,1.5153,1.5155,1401199997.0
2009-09-01 13:40:00,1.5155,1.5156,1.5154,1.51555,2239599999.0
2009-09-01 13:45:00,1.51555,1.5156,1.5154,1.5155,1799300000.0
2009-09-01 13:50:00,1.5155,1.5157,1.5154,1.51565,1581300000.0
2009-09-01 13:55:00,1.51565,1.5158,1.51545,1.5157,1349300001.0
2009-09-01 14:00:00,1.5157,1.51575,1.51535,1.5154,1944900000.0
2009-09-01 14:05:00,1.5154,1.5155,1.51525,1.51535,1944900002.0
2009-09-01 14:10:00,1.51535,1.51535,1.5152,1.5153,2320600004.0
2009-09-01 14:15:00,1.51535,1.51545,1.5151,1.51535,1725300000.0
2009-09-01 14:20:00,1.51535,1.51545,1.51525,1.51535,1921300001.0
2009-09-01 14:25:00,1.51535,1.51535,1.51495,1.51505,2126000005.0
2009-09-01 14:30:00,1.515,1.51515,1.51495,1.515,2223499999.0
2009-09-01 14:35:00,1.515,1.5152,1.51495,1.51505,1695000000.0
2009-09-01 14:40:00,1.51505,1.51525,1.51505,1.5151,2029300000.0
2009-09-01 14:45:00,1.5151,1.51535,1.5151,1.5152,1683700000.0
2009-09-01 14:50:00,1.5152,1.51525,1.51515,1.5152,1661300000.0
2009-09-01 14:55:00,1.5152,1.5154,1.51515,1.5152,1984500000.0
2009-09-01 15:00:00,1.51525,1.51555,1.5152,1.51545,2034900000.0
2009-09-01 15:05:00,1.51545,1.5156,1.51535,1.5154,2321700001.0
2009-09-01 15:10:00,1.5154,1.5156,1.51535,1.5154,2350599995.0
2009-09-01 15:15:00,1.51545,1.5156,1.5153,1.5155,1599300000.0
2009-09-01 15:20:00,1.5155,1.5156,1.5153,1.5154,1618300000.0
2009-09-01 15:25:00,1.51545,1.5156,1.5154,1.5155,777400000.0
2009-09-01 15:30:00,1.51555,1.5156,1.5154,1.5155,1433200003.0
2009-09-01 15:35:00,1.5155,1.51555,1.51525,1.5154,898300001.0
2009-09-01 15:40:00,1.5154,1.51555,1.5153,1.51545,1563100002.0
2009-09-01 15:45:00,1.51545,1.51565,1.5153,1.5155,1800800000.0
2009-09-01 15:50:00,1.5155,1.5157,1.5154,1.51545,1391400000.0
2009-09-01 15:55:00,1.5154,1.5155,1.515,1.515,2080600000.0
2009-09-01 16:00:00,1.515,1.5158,1.515,1.5155,1824000000.0
2009-09-01 16:05:00,1.5155,1.51605,1.51535,1.51565,1672700003.0
2009-09-01 16:10:00,1.51565,1.516,1.5154,1.5156,2491500000.0
2009-09-01 16:15:00,1.51555,1.5156,1.5153,1.5154,2381600002.0
2009-09-01 16:20:00,1.5154,1.5155,1.51525,1.5154,3923799996.0
2009-09-01 16:25:00,1.5154,1.5158,1.51535,1.5157,2376899999.0
2009-09-01 16:30:00,1.5157,1.51605,1.5156,1.5159,2492399996.0
2009-09-01 16:35:00,1.5159,1.516,1.51585,1.51595,1582900000.0
2009-09-01 16:40:00,1.51595,1.51595,1.5153,1.5153,1369600000.0
2009-09-01 16:45:00,1.5153,1.51565,1.51515,1.51555,1491500000.0
2009-09-01 16:50:00,1.51555,1.5158,1.5154,1.5156,2272900000.0
2009-09-01 16:55:00,1.5156,1.5157,1.51495,1.51495,1582100002.0
2009-09-01 17:00:00,1.51495,1.51535,1.51495,1.51515,2091599993.0
2009-09-01 17:05:00,1.51515,1.51525,1.51485,1.5149,1560699999.0
2009-09-01 17:10:00,1.51485,1.51515,1.51475,1.51495,2444100000.0
2009-09-01 17:15:00,1.51495,1.5154,1.51485,1.5153,1364299998.0
2009-09-01 17:20:00,1.5153,1.51605,1.5152,1.51605,3777499997.0
2009-09-01 17:25:00,1.51595,1.5166,1.5159,1.51605,2593800001.0
2009-09-01 17:30:00,1.516,1.51665,1.5153,1.51545,3585900003.0
2009-09-01 17:35:00,1.5155,1.5166,1.5155,1.5159,4337699999.0
2009-09-01 17:40:00,1.5159,1.51595,1.515,1.51575,2709999998.0
2009-09-01 17:45:00,1.51575,1.51595,1.5155,1.51565,2186900002.0
2009-09-01 17:50:00,1.51565,1.51655,1.51565,1.51655,3092500002.0
2009-09-01 17:55:00,1.5165,1.5168,1.51635,1.51655,2545100006.0
2009-09-01 18:00:00,1.51645,1.517,1.5162,1.5165,2329800000.0
2009-09-01 18:05:00,1.5165,1.51665,1.51605,1.51625,1680899999.0
2009-09-01 18:10:00,1.51625,1.5164,1.51595,1.5161,969700000.0
2009-09-01 18:15:00,1.5161,1.51625,1.51595,1.51595,420300000.0
2009-09-01 18:20:00,1.51595,1.5161,1.5156,1.5159,1781100001.0
2009-09-01 18:25:00,1.51595,1.5164,1.5158,1.516,1607200000.0
2009-09-01 18:30:00,1.516,1.51625,1.51565,1.51575,2510399996.0
2009-09-01 18:35:00,1.5157,1.51615,1.51565,1.5159,1613700000.0
2009-09-01 18:40:00,1.51595,1.5163,1.51575,1.516,1387900000.0
2009-09-01 18:45:00,1.516,1.51635,1.51595,1.5162,2517000001.0
2009-09-01 18:50:00,1.5162,1.5165,1.5161,1.51625,1386900009.0
2009-09-01 18:55:00,1.51625,1.51645,1.5161,1.5162,1551800000.0
2009-09-01 19:00:00,1.5162,1.51625,1.51545,1.51565,1595800002.0
2009-09-01 19:05:00,1.51565,1.5157,1.5153,1.51535,1608199997.0
2009-09-01 19:10:00,1.51535,1.51575,1.5153,1.51555,2061500001.0
2009-09-01 19:15:00,1.5156,1.5177,1.5153,1.5167,2894600000.0
2009-09-01 19:20:00,1.5167,1.51685,1.51585,1.51615,3335600000.0
2009-09-01 19:25:00,1.51615,1.51625,1.5154,1.51585,2904899995.0
2009-09-01 19:30:00,1.51585,1.516,1.51545,1.5159,2522100000.0
2009-09-01 19:35:00,1.5159,1.51635,1.5159,1.51615,3413400000.0
2009-09-01 19:40:00,1.51615,1.5162,1.51585,1.5159,1259599999.0
2009-09-01 19:45:00,1.5159,1.5162,1.5158,1.51595,836800000.0
2009-09-01 19:50:00,1.51595,1.51635,1.5158,1.5162,1936800000.0
2009-09-01 19:55:00,1.5162,1.51635,1.5158,1.51605,1701900002.0
2009-09-01 20:00:00,1.51605,1.51635,1.51565,1.5158,1739900000.0
2009-09-01 20:05:00,1.5158,1.5163,1.51575,1.5161,1740400002.0
2009-09-01 20:10:00,1.5161,1.51645,1.51545,1.51555,1621630000.0
2009-09-01 20:15:00,1.51555,1.5158,1.51545,1.5156,1634499996.0
2009-09-01 20:20:00,1.5156,1.5157,1.51545,1.51555,1561000000.0
2009-09-01 20:25:00,1.51555,1.5157,1.5155,1.51555,2452399999.0
2009-09-01 20:30:00,1.51555,1.51605,1.51555,1.516,1368500003.0
2009-09-01 20:35:00,1.516,1.5162,1.51595,1.51615,2644200010.0
2009-09-01 20:40:00,1.5162,1.5162,1.5157,1.5157,2382920000.0
2009-09-01 20:45:00,1.5157,1.51585,1.51545,1.5157,849099996.0
2009-09-01 20:50:00,1.51565,1.51565,1.5153,1.5155,1980900006.0
2009-09-01 20:55:00,1.5155,1.51555,1.5153,1.5154,991000000.0
2009-09-01 21:00:00,1.5154,1.5156,1.51535,1.5155,581450000.0
2009-09-01 21:05:00,1.5155,1.5156,1.51515,1.5154,1049900000.0
2009-09-01 21:10:00,1.5154,1.51575,1.5153,1.51535,1812299992.0
2009-09-01 21:15:00,1.51535,1.5156,1.5153,1.5155,758600000.0
2009-09-01 21:20:00,1.5155,1.51585,1.51535,1.5157,1925499999.0
2009-09-01 21:25:00,1.51575,1.5158,1.5155,1.5156,2123500001.0
2009-09-01 21:30:00,1.5156,1.51575,1.51535,1.5154,2024800002.0
2009-09-01 21:35:00,1.51545,1.51575,1.51535,1.51565,1446800000.0
2009-09-01 21:40:00,1.51565,1.5157,1.51535,1.51545,731200000.0
2009-09-01 21:45:00,1.51545,1.5155,1.51535,1.51535,1588299999.0
2009-09-01 21:50:00,1.5154,1.51545,1.5152,1.5154,1278000000.0
2009-09-01 21:55:00,1.5154,1.5155,1.5151,1.5153,1675940000.0
2009-09-01 22:00:00,1.5153,1.51545,1.5151,1.5153,638490000.0
2009-09-01 22:05:00,1.5153,1.5156,1.5151,1.51545,846500000.0
2009-09-01 22:10:00,1.5155,1.51555,1.51525,1.5154,698500000.0
2009-09-01 22:15:00,1.5154,1.51565,1.51535,1.51545,666800000.0
2009-09-01 22:20:00,1.51545,1.5157,1.51525,1.51535,565100000.0
2009-09-01 22:25:00,1.5154,1.5156,1.51525,1.51535,875300000.0
2009-09-01 22:30:00,1.51535,1.5155,1.5153,1.5154,673200000.0
2009-09-01 22:35:00,1.51535,1.51575,1.51515,1.51535,928990000.0
2009-09-01 22:40:00,1.5153,1.5154,1.51515,1.51535,309300000.0
2009-09-01 22:45:00,1.51535,1.5154,1.5151,1.5151,929640000.0
2009-09-01 22:50:00,1.5151,1.51545,1.5151,1.51535,1321280000.0
2009-09-01 22:55:00,1.5154,1.51555,1.51525,1.5153,429200000.0
2009-09-01 23:00:00,1.5152,1.51535,1.5151,1.5153,225900000.0
2009-09-01 23:05:00,1.51525,1.51535,1.51515,1.51515,164000000.0
2009-09-01 23:10:00,1.51515,1.5154,1.5151,1.51525,165200000.0
2009-09-01 23:15:00,1.51525,1.5154,1.51525,1.51535,137000000.0
2009-09-01 23:20:00,1.5154,1.51545,1.51525,1.5153,122500000.0
2009-09-01 23:25:00,1.5153,1.5157,1.5153,1.5154,1607120000.0
2009-09-01 23:30:00,1.5154,1.5154,1.5153,1.51535,2492900000.0
2009-09-01 23:35:00,1.51535,1.51575,1.5151,1.5155,453000000.0
2009-09-01 23:40:00,1.5155,1.51585,1.51525,1.51535,212180000.0
2009-09-01 23:45:00,1.51535,1.51535,1.5153,1.5153,61900000.0
2009-09-01 23:50:00,1.5153,1.51535,1.51482,1.5153,59100000.0
2009-09-01 23:55:00,1.5153,1.5153,1.51476,1.5152,118400000.0
2009-09-02 00:00:00,1.5152,1.51525,1.51473,1.51525,524100000.0
2009-09-02 00:05:00,1.51525,1.51535,1.5152,1.5153,105600000.0
2009-09-02 00:10:00,1.51535,1.51545,1.5153,1.5153,130100000.0
2009-09-02 00:15:00,1.5153,1.5155,1.5153,1.5155,88900000.0
2009-09-02 00:20:00,1.5154,1.51545,1.51499,1.51545,716200000.0
2009-09-02 00:25:00,1.51545,1.51545,1.5153,1.51535,24600000.0
2009-09-02 00:30:00,1.51535,1.51535,1.51482,1.51504,160500000.0
2009-09-02 00:35:00,1.51507,1.5154,1.51485,1.5154,417300000.0
2009-09-02 00:40:00,1.51535,1.51545,1.5153,1.5153,186300000.0
2009-09-02 00:45:00,1.5153,1.51535,1.5153,1.5153,177100000.0
2009-09-02 00:50:00,1.5153,1.5153,1.5153,1.5153,20600000.0
2009-09-02 00:55:00,1.51525,1.51545,1.5152,1.5152,520760000.0
2009-09-02 01:00:00,1.5152,1.51525,1.5152,1.51525,109400000.0
2009-09-02 01:05:00,1.51525,1.51525,1.51505,1.5151,173100000.0
2009-09-02 01:10:00,1.5151,1.5152,1.51505,1.51515,112900000.0
2009-09-02 01:15:00,1.51515,1.51525,1.515,1.51505,216700000.0
2009-09-02 01:20:00,1.51505,1.5153,1.515,1.515,347900001.0
2009-09-02 01:25:00,1.515,1.51525,1.515,1.51505,919600004.0
2009-09-02 01:30:00,1.51515,1.51515,1.515,1.515,1095799998.0
2009-09-02 01:35:00,1.515,1.51545,1.51475,1.51535,727400000.0
2009-09-02 01:40:00,1.51535,1.5154,1.51475,1.51515,1342100002.0
2009-09-02 01:45:00,1.5153,1.5153,1.51475,1.5149,443700000.0
2009-09-02 01:50:00,1.5149,1.51515,1.5148,1.51495,925700000.0
2009-09-02 01:55:00,1.51495,1.51525,1.5149,1.5152,782600000.0
2009-09-02 02:00:00,1.5153,1.51545,1.5151,1.5153,881000000.0
2009-09-02 02:05:00,1.51535,1.5156,1.5152,1.5153,2000400000.0
2009-09-02 02:10:00,1.5153,1.5153,1.5152,1.5153,931900000.0
2009-09-02 02:15:00,1.5153,1.51565,1.5152,1.5155,2561760000.0
2009-09-02 02:20:00,1.5155,1.51555,1.51535,1.51545,1626700000.0
2009-09-02 02:25:00,1.51545,1.51555,1.51535,1.51535,595340000.0
2009-09-02 02:30:00,1.51535,1.51555,1.51535,1.51535,1720380000.0
2009-09-02 02:35:00,1.51535,1.51545,1.51535,1.51535,1657900000.0
2009-09-02 02:40:00,1.51535,1.5156,1.51535,1.51555,1490579988.0
2009-09-02 02:45:00,1.51545,1.5157,1.51535,1.51555,1332900000.0
2009-09-02 02:50:00,1.51555,1.5157,1.5154,1.51555,1821300000.0
2009-09-02 02:55:00,1.51565,1.51575,1.5154,1.5156,1009100000.0
2009-09-02 03:00:00,1.51565,1.51575,1.5154,1.5156,724400001.0
2009-09-02 03:05:00,1.5156,1.51565,1.5153,1.5154,1365200000.0
2009-09-02 03:10:00,1.5154,1.51545,1.5153,1.5154,745400000.0
2009-09-02 03:15:00,1.5154,1.5156,1.51535,1.51545,670700000.0
2009-09-02 03:20:00,1.5155,1.51555,1.5153,1.51535,453800000.0
2009-09-02 03:25:00,1.51535,1.5155,1.5153,1.5153,619400000.0
2009-09-02 03:30:00,1.5153,1.51575,1.5151,1.51555,2015600000.0
2009-09-02 03:35:00,1.5156,1.51575,1.51535,1.51535,2010800000.0
2009-09-02 03:40:00,1.5154,1.5155,1.51515,1.51535,828100000.0
2009-09-02 03:45:00,1.51535,1.5158,1.51535,1.5156,1700600000.0
2009-09-02 03:50:00,1.5156,1.51575,1.5155,1.5157,1368600000.0
2009-09-02 03:55:00,1.5157,1.5159,1.51545,1.51575,906900000.0
2009-09-02 04:00:00,1.51575,1.5158,1.51545,1.51555,1253700001.0
2009-09-02 04:05:00,1.51555,1.51575,1.51545,1.51565,927400000.0
2009-09-02 04:10:00,1.51565,1.5159,1.51565,1.5159,1216399997.0
2009-09-02 04:15:00,1.51595,1.51595,1.51545,1.5156,714700000.0
2009-09-02 04:20:00,1.5156,1.51575,1.51545,1.5155,676500000.0
2009-09-02 04:25:00,1.51545,1.5159,1.51545,1.51575,1078800000.0
2009-09-02 04:30:00,1.51575,1.51585,1.5156,1.5157,799400001.0
2009-09-02 04:35:00,1.5157,1.51595,1.5157,1.5158,943100000.0
2009-09-02 04:40:00,1.5158,1.51585,1.5156,1.5157,603500000.0
2009-09-02 04:45:00,1.5157,1.51585,1.5154,1.5155,559400000.0
2009-09-02 04:50:00,1.5155,1.51555,1.51535,1.51545,394200000.0
2009-09-02 04:55:00,1.5154,1.5155,1.51535,1.51545,253100000.0
2009-09-02 05:00:00,1.51545,1.5157,1.51545,1.51565,314100000.0
2009-09-02 05:05:00,1.51565,1.5158,1.51555,1.5156,523700000.0
2009-09-02 05:10:00,1.5156,1.51575,1.51555,1.51565,353100000.0
2009-09-02 05:15:00,1.5157,1.5157,1.5156,1.5156,91000000.0
2009-09-02 05:20:00,1.5156,1.5156,1.51545,1.5156,411400000.0
2009-09-02 05:25:00,1.5156,1.51565,1.5155,1.5156,123600000.0
2009-09-02 05:30:00,1.5156,1.5157,1.5155,1.51555,220000000.0
2009-09-02 05:35:00,1.51555,1.5156,1.5153,1.51535,209700000.0
2009-09-02 05:40:00,1.51535,1.51545,1.51525,1.5153,476200000.0
2009-09-02 05:45:00,1.51535,1.5154,1.51525,1.5153,899700000.0
2009-09-02 05:50:00,1.51525,1.5155,1.51525,1.51535,619400000.0
2009-09-02 05:55:00,1.5153,1.51545,1.51525,1.5153,1048100000.0
2009-09-02 06:00:00,1.5153,1.51545,1.5152,1.5153,782800000.0
2009-09-02 06:05:00,1.5153,1.51565,1.5153,1.51545,616000001.0
2009-09-02 06:10:00,1.5155,1.51555,1.51535,1.51545,931400011.0
2009-09-02 06:15:00,1.51545,1.51555,1.5152,1.51525,423400002.0
2009-09-02 06:20:00,1.5152,1.5155,1.5152,1.51525,819100000.0
2009-09-02 06:25:00,1.51525,1.5154,1.5152,1.51525,1043700000.0
2009-09-02 06:30:00,1.51525,1.51535,1.51515,1.51535,920300000.0
2009-09-02 06:35:00,1.5154,1.51635,1.51535,1.5162,991500000.0
2009-09-02 06:40:00,1.51625,1.5165,1.5162,1.5164,707200000.0
2009-09-02 06:45:00,1.5164,1.5168,1.5163,1.5168,721000002.0
2009-09-02 06:50:00,1.51675,1.51675,1.5165,1.5166,617500001.0
2009-09-02 06:55:00,1.5166,1.51675,1.5162,1.5162,492000000.0
2009-09-02 07:00:00,1.51625,1.51655,1.51615,1.51655,427300000.0
2009-09-02 07:05:00,1.51655,1.51665,1.5164,1.51645,675000000.0
2009-09-02 07:10:00,1.5164,1.51655,1.51615,1.51635,853400000.0
2009-09-02 07:15:00,1.51635,1.51645,1.5161,1.51615,1281600000.0
2009-09-02 07:20:00,1.51615,1.5164,1.51595,1.5163,1221000000.0
2009-09-02 07:25:00,1.51625,1.51655,1.51625,1.51645,645800000.0
2009-09-02 07:30:00,1.51645,1.5166,1.51645,1.51645,758900000.0
2009-09-02 07:35:00,1.51645,1.51665,1.5162,1.5164,729700001.0
2009-09-02 07:40:00,1.5165,1.51665,1.5161,1.5164,1323300000.0
2009-09-02 07:45:00,1.51635,1.51655,1.5162,1.5162,963900000.0
2009-09-02 07:50:00,1.5162,1.51635,1.5162,1.51625,924700001.0
2009-09-02 07:55:00,1.5163,1.51635,1.51595,1.51595,802100000.0
2009-09-02 08:00:00,1.51595,1.5164,1.51595,1.51615,1075900000.0
2009-09-02 08:05:00,1.5162,1.51625,1.516,1.51605,973300000.0
2009-09-02 08:10:00,1.51605,1.51625,1.516,1.516,1542899999.0
2009-09-02 08:15:00,1.516,1.5163,1.516,1.51615,1317699996.0
2009-09-02 08:20:00,1.51615,1.5164,1.51615,1.5163,969300000.0
2009-09-02 08:25:00,1.5163,1.5164,1.5161,1.51635,608200000.0
2009-09-02 08:30:00,1.51635,1.51685,1.51635,1.51675,1304399998.0
2009-09-02 08:35:00,1.51675,1.51705,1.51645,1.517,2130600000.0
2009-09-02 08:40:00,1.517,1.5173,1.5164,1.5166,1947599999.0
2009-09-02 08:45:00,1.5166,1.51695,1.51655,1.51685,2138700001.0
2009-09-02 08:50:00,1.51685,1.51745,1.51675,1.51715,1932100001.0
2009-09-02 08:55:00,1.51715,1.5174,1.51675,1.5169,1997199999.0
2009-09-02 09:00:00,1.5169,1.51715,1.5168,1.51705,1306200001.0
2009-09-02 09:05:00,1.51705,1.5171,1.5166,1.51675,1149000000.0
2009-09-02 09:10:00,1.51675,1.51715,1.51675,1.51695,1147000000.0
2009-09-02 09:15:00,1.517,1.51795,1.51695,1.51795,2389599999.0
2009-09-02 09:20:00,1.51795,1.51825,1.5177,1.5179,3262399995.0
2009-09-02 09:25:00,1.51795,1.51875,1.5178,1.5185,1791300002.0
2009-09-02 09:30:00,1.51845,1.51855,1.5178,1.51785,1333099999.0
2009-09-02 09:35:00,1.51785,1.51795,1.5175,1.5176,1230600001.0
2009-09-02 09:40:00,1.5176,1.51785,1.51735,1.5176,2295000005.0
2009-09-02 09:45:00,1.5176,1.51795,1.5173,1.51765,1769900001.0
2009-09-02 09:50:00,1.51765,1.51785,1.51745,1.5176,2415900001.0
2009-09-02 09:55:00,1.5176,1.51795,1.5174,1.51755,1187400000.0
2009-09-02 10:00:00,1.51755,1.51765,1.5173,1.51755,1899000001.0
2009-09-02 10:05:00,1.51755,1.5176,1.51685,1.51695,1845300004.0
2009-09-02 10:10:00,1.517,1.51715,1.51675,1.51685,1120299999.0
2009-09-02 10:15:00,1.51685,1.51705,1.51675,1.5168,1360700005.0
2009-09-02 10:20:00,1.5168,1.51735,1.5168,1.5172,1543200002.0
2009-09-02 10:25:00,1.5172,1.5173,1.51685,1.51695,1225200000.0
2009-09-02 10:30:00,1.5169,1.517,1.5168,1.51695,987000000.0
2009-09-02 10:35:00,1.5169,1.51705,1.51665,1.51675,1873399994.0
2009-09-02 10:40:00,1.51675,1.5168,1.51635,1.5164,1657399991.0
2009-09-02 10:45:00,1.5164,1.5165,1.51595,1.5164,2165200000.0
2009-09-02 10:50:00,1.51635,1.51645,1.51625,1.5164,1291500001.0
2009-09-02 10:55:00,1.5164,1.51665,1.5163,1.5166,1413999998.0
2009-09-02 11:00:00,1.5166,1.5168,1.51655,1.51665,1389400001.0
2009-09-02 11:05:00,1.51665,1.5167,1.51635,1.5165,1001300000.0
2009-09-02 11:10:00,1.5165,1.5166,1.51645,1.5166,605600000.0
2009-09-02 11:15:00,1.51655,1.51685,1.51655,1.5167,2077800000.0
2009-09-02 11:20:00,1.5167,1.5169,1.51665,1.5168,1149300000.0
2009-09-02 11:25:00,1.51685,1.517,1.51675,1.51675,915600000.0
2009-09-02 11:30:00,1.5168,1.517,1.5167,1.51695,1182800000.0
2009-09-02 11:35:00,1.517,1.51705,1.51685,1.517,1144100002.0
2009-09-02 11:40:00,1.517,1.51705,1.5168,1.5169,839700000.0
2009-09-02 11:45:00,1.51695,1.5172,1.5169,1.51715,965700000.0
2009-09-02 11:50:00,1.51715,1.51715,1.517,1.517,1958299989.0
2009-09-02 11:55:00,1.51705,1.51735,1.51695,1.51715,1590499999.0
2009-09-02 12:00:00,1.51705,1.51725,1.51625,1.51635,1662300002.0
2009-09-02 12:05:00,1.51635,1.51655,1.5162,1.51635,1208400002.0
2009-09-02 12:10:00,1.51635,1.5165,1.51625,1.5165,922600001.0
2009-09-02 12:15:00,1.5165,1.5168,1.51625,1.5168,1291499999.0
2009-09-02 12:20:00,1.51675,1.51695,1.51655,1.5169,1147600000.0
2009-09-02 12:25:00,1.5169,1.51705,1.5167,1.5167,706200000.0
2009-09-02 12:30:00,1.5167,1.51685,1.51655,1.51665,1627599998.0
2009-09-02 12:35:00,1.51665,1.5167,1.51645,1.5166,1238099998.0
2009-09-02 12:40:00,1.5166,1.5167,1.51635,1.5164,740300000.0
2009-09-02 12:45:00,1.51635,1.51645,1.51615,1.51635,505600000.0
2009-09-02 12:50:00,1.51635,1.51635,1.5162,1.51625,519700000.0
2009-09-02 12:55:00,1.51625,1.51695,1.5162,1.5169,888100000.0
2009-09-02 13:00:00,1.5169,1.51695,1.51655,1.5166,781500000.0
2009-09-02 13:05:00,1.5166,1.517,1.51645,1.51685,745100000.0
2009-09-02 13:10:00,1.5168,1.5171,1.5167,1.517,932600000.0
2009-09-02 13:15:00,1.51705,1.51735,1.51695,1.517,667100000.0
2009-09-02 13:20:00,1.51705,1.5172,1.5168,1.51695,828099999.0
2009-09-02 13:25:00,1.5169,1.51715,1.5169,1.517,1434699998.0
2009-09-02 13:30:00,1.517,1.51715,1.51685,1.517,966300000.0
2009-09-02 13:35:00,1.51705,1.5173,1.517,1.5171,867700001.0
2009-09-02 13:40:00,1.5171,1.5176,1.5171,1.5173,782000000.0
2009-09-02 13:45:00,1.51735,1.5174,1.51675,1.5168,945000000.0
2009-09-02 13:50:00,1.51695,1.51715,1.51675,1.5169,890500000.0
2009-09-02 13:55:00,1.51685,1.51695,1.51675,1.5168,362900000.0
2009-09-02 14:00:00,1.5168,1.51685,1.51645,1.5165,1058099999.0
2009-09-02 14:05:00,1.5165,1.5167,1.51645,1.5166,1263000000.0
2009-09-02 14:10:00,1.5166,1.5168,1.51645,1.51665,1513299997.0
2009-09-02 14:15:00,1.51665,1.5169,1.51625,1.5164,3381900000.0
2009-09-02 14:20:00,1.51635,1.51635,1.51545,1.51555,2339199997.0
2009-09-02 14:25:00,1.51555,1.51585,1.51545,1.51585,2910099986.0
2009-09-02 14:30:00,1.5158,1.51585,1.51545,1.5157,2307100001.0
2009-09-02 14:35:00,1.51565,1.516,1.51565,1.51595,1615000000.0
2009-09-02 14:40:00,1.51595,1.51605,1.5157,1.5158,1299500000.0
2009-09-02 14:45:00,1.5158,1.51585,1.51545,1.51555,1624500000.0
2009-09-02 14:50:00,1.51555,1.516,1.51555,1.5159,1134799998.0
2009-09-02 14:55:00,1.51595,1.51605,1.51565,1.5159,956900003.0
2009-09-02 15:00:00,1.5159,1.5161,1.51575,1.5159,1153899998.0
2009-09-02 15:05:00,1.5159,1.5159,1.51525,1.5156,2026499999.0
2009-09-02 15:10:00,1.5156,1.5158,1.51545,1.5158,1449100002.0
2009-09-02 15:15:00,1.51585,1.5162,1.51545,1.51585,1566400000.0
2009-09-02 15:20:00,1.51585,1.5161,1.5154,1.51565,3142699998.0
2009-09-02 15:25:00,1.5157,1.51595,1.5156,1.5159,1050500000.0
2009-09-02 15:30:00,1.51585,1.51605,1.51565,1.5159,1879400000.0
2009-09-02 15:35:00,1.5159,1.5162,1.51585,1.51615,1344800000.0
2009-09-02 15:40:00,1.51615,1.5167,1.51605,1.51645,2149900000.0
2009-09-02 15:45:00,1.51645,1.51675,1.5163,1.5167,2450400000.0
2009-09-02 15:50:00,1.51665,1.51675,1.516,1.51635,2217200002.0
2009-09-02 15:55:00,1.51635,1.51635,1.51595,1.51595,1511400000.0
2009-09-02 16:00:00,1.516,1.51625,1.5157,1.51595,1785899999.0
2009-09-02 16:05:00,1.51595,1.5162,1.5158,1.516,1557000000.0
2009-09-02 16:10:00,1.516,1.51605,1.5156,1.5158,1289900000.0
2009-09-02 16:15:00,1.5158,1.5158,1.51545,1.5157,1386000004.0
2009-09-02 16:20:00,1.5157,1.516,1.5155,1.5158,1210800000.0
2009-09-02 16:25:00,1.5158,1.5158,1.5153,1.51535,1169399999.0
2009-09-02 16:30:00,1.51535,1.516,1.5152,1.5157,1613800000.0
2009-09-02 16:35:00,1.5157,1.51585,1.51555,1.51565,755600000.0
2009-09-02 16:40:00,1.5156,1.51595,1.5153,1.5156,2163900000.0
2009-09-02 16:45:00,1.5156,1.51585,1.5154,1.5157,1041799999.0
2009-09-02 16:50:00,1.5157,1.5158,1.5153,1.5154,1665499999.0
2009-09-02 16:55:00,1.51535,1.5155,1.51445,1.51455,2289200003.0
2009-09-02 17:00:00,1.51455,1.5156,1.5145,1.51535,2331900000.0
2009-09-02 17:05:00,1.5153,1.5153,1.5148,1.515,1270400000.0
2009-09-02 17:10:00,1.515,1.51515,1.51415,1.5144,2904100004.0
2009-09-02 17:15:00,1.5144,1.51445,1.51415,1.51425,2354600003.0
2009-09-02 17:20:00,1.51425,1.5144,1.51415,1.5143,3230600000.0
2009-09-02 17:25:00,1.5143,1.51445,1.5142,1.5143,1833400000.0
2009-09-02 17:30:00,1.51435,1.51445,1.5142,1.51435,1549200000.0
2009-09-02 17:35:00,1.51435,1.51435,1.5141,1.5141,1713999998.0
2009-09-02 17:40:00,1.51415,1.5143,1.514,1.51415,638100000.0
2009-09-02 17:45:00,1.51415,1.5142,1.51405,1.5141,674600000.0
2009-09-02 17:50:00,1.5141,1.5141,1.51365,1.51375,1145600000.0
2009-09-02 17:55:00,1.51375,1.514,1.5137,1.514,1057500000.0
2009-09-02 18:00:00,1.514,1.51435,1.514,1.5141,1890399997.0
2009-09-02 18:05:00,1.51405,1.51435,1.51395,1.51405,1436099995.0
2009-09-02 18:10:00,1.514,1.51445,1.51395,1.51395,1100599999.0
2009-09-02 18:15:00,1.51395,1.51415,1.51385,1.5141,899800000.0
2009-09-02 18:20:00,1.5141,1.5143,1.51395,1.51415,2189999998.0
2009-09-02 18:25:00,1.5142,1.51425,1.51385,1.514,1110300000.0
2009-09-02 18:30:00,1.514,1.51405,1.5137,1.5139,930800001.0
2009-09-02 18:35:00,1.5139,1.51395,1.51335,1.5136,1373600001.0
2009-09-02 18:40:00,1.51365,1.51365,1.513,1.5132,3767900016.0
2009-09-02 18:45:00,1.5132,1.51355,1.51245,1.51255,2342500000.0
2009-09-02 18:50:00,1.51255,1.51275,1.51245,1.51255,2292999998.0
2009-09-02 18:55:00,1.51255,1.51285,1.5125,1.5127,1868300003.0
2009-09-02 19:00:00,1.5127,1.51315,1.51255,1.51265,1761600000.0
2009-09-02 19:05:00,1.51265,1.5141,1.51255,1.5138,2232100002.0
2009-09-02 19:10:00,1.51375,1.514,1.51365,1.51375,1608000006.0
2009-09-02 19:15:00,1.51375,1.51385,1.51335,1.5136,797200000.0
2009-09-02 19:20:00,1.5136,1.51365,1.5131,1.51345,1155699996.0
2009-09-02 19:25:00,1.51345,1.5138,1.51335,1.51375,608500000.0
2009-09-02 19:30:00,1.51375,1.51385,1.51345,1.5137,726400000.0
2009-09-02 19:35:00,1.5137,1.5137,1.5132,1.51325,1331900002.0
2009-09-02 19:40:00,1.51325,1.5134,1.5132,1.5132,1913499999.0
2009-09-02 19:45:00,1.5132,1.5133,1.51315,1.51325,981300000.0
2009-09-02 19:50:00,1.5132,1.5134,1.51315,1.51335,1636700001.0
2009-09-02 19:55:00,1.51335,1.5137,1.5133,1.51365,1579699997.0
2009-09-02 20:00:00,1.51365,1.5138,1.51335,1.5135,3430999994.0
2009-09-02 20:05:00,1.5135,1.51375,1.51325,1.51335,2083499995.0
2009-09-02 20:10:00,1.5134,1.5134,1.5128,1.5133,2118699990.0
2009-09-02 20:15:00,1.5133,1.51335,1.51285,1.51295,935800000.0
2009-09-02 20:20:00,1.51305,1.51315,1.5129,1.5129,698600000.0
2009-09-02 20:25:00,1.5129,1.51305,1.51285,1.5129,851700000.0
2009-09-02 20:30:00,1.5129,1.5132,1.51285,1.51315,1267300000.0
2009-09-02 20:35:00,1.51315,1.51345,1.5129,1.51315,874600000.0
2009-09-02 20:40:00,1.51315,1.5134,1.5131,1.5134,1753100000.0
2009-09-02 20:45:00,1.5134,1.5134,1.51295,1.51295,841300000.0
2009-09-02 20:50:00,1.51295,1.5131,1.51285,1.5129,2086799999.0
2009-09-02 20:55:00,1.5129,1.51335,1.5127,1.51335,1836799999.0
2009-09-02 21:00:00,1.51335,1.5134,1.5129,1.5133,1109500000.0
2009-09-02 21:05:00,1.51335,1.5136,1.51325,1.5135,1536700012.0
2009-09-02 21:10:00,1.51345,1.51355,1.51345,1.5135,1749699996.0
2009-09-02 21:15:00,1.51345,1.5136,1.5134,1.5134,2241600002.0
2009-09-02 21:20:00,1.5134,1.51365,1.5132,1.5135,1938399997.0
2009-09-02 21:25:00,1.5135,1.5136,1.51315,1.51315,1594600005.0
2009-09-02 21:30:00,1.51315,1.5132,1.51315,1.51315,298100000.0
2009-09-02 21:35:00,1.51315,1.5135,1.5129,1.51345,1508500002.0
2009-09-02 21:40:00,1.51345,1.5135,1.5131,1.5133,1202100000.0
2009-09-02 21:45:00,1.5133,1.5134,1.5129,1.51305,1443200001.0
2009-09-02 21:50:00,1.51305,1.5133,1.513,1.51325,424299999.0
2009-09-02 21:55:00,1.5132,1.51335,1.513,1.51335,1005600000.0
2009-09-02 22:00:00,1.51325,1.5133,1.5131,1.51315,809200000.0
2009-09-02 22:05:00,1.51315,1.5132,1.513,1.513,1067400000.0
2009-09-02 22:10:00,1.513,1.5132,1.513,1.513,905100000.0
2009-09-02 22:15:00,1.513,1.51315,1.513,1.513,164500000.0
2009-09-02 22:20:00,1.513,1.51315,1.513,1.51305,224600000.0
2009-09-02 22:25:00,1.51305,1.51315,1.51295,1.51305,167250000.0
2009-09-02 22:30:00,1.51305,1.5131,1.5129,1.51305,54450000.0
2009-09-02 22:35:00,1.51315,1.51325,1.51295,1.5132,346650000.0
2009-09-02 22:40:00,1.5132,1.5133,1.51295,1.51305,148950000.0
2009-09-02 22:45:00,1.513,1.51305,1.51265,1.51295,128300000.0
2009-09-02 22:50:00,1.51295,1.51335,1.51295,1.513,378600000.0
2009-09-02 22:55:00,1.513,1.5132,1.5127,1.51305,462200001.0
2009-09-02 23:00:00,1.51305,1.51315,1.513,1.51305,85100000.0
2009-09-02 23:05:00,1.5131,1.51315,1.513,1.51305,75200000.0
2009-09-02 23:10:00,1.5131,1.51315,1.513,1.51305,98100000.0
2009-09-02 23:15:00,1.5131,1.51335,1.51305,1.5132,503500000.0
2009-09-02 23:20:00,1.5132,1.51335,1.51315,1.5132,407300000.0
2009-09-02 23:25:00,1.513,1.5134,1.51283,1.51302,322100001.0
2009-09-02 23:30:00,1.51325,1.51335,1.51312,1.51315,145100000.0
2009-09-02 23:35:00,1.5132,1.5132,1.5131,1.5131,113300000.0
2009-09-02 23:40:00,1.5131,1.5131,1.5131,1.5131,105300000.0
2009-09-02 23:45:00,1.5131,1.5132,1.5131,1.5131,16000000.0
2009-09-02 23:50:00,1.5131,1.5131,1.51261,1.5131,224800000.0
2009-09-02 23:55:00,1.5131,1.5134,1.51276,1.51315,531830000.0
2009-09-03 00:00:00,1.51317,1.5134,1.5129,1.51335,937300001.0
2009-09-03 00:05:00,1.5134,1.5134,1.51288,1.51319,747500000.0
2009-09-03 00:10:00,1.51335,1.5134,1.51289,1.51335,513200000.0
2009-09-03 00:15:00,1.51335,1.5134,1.5132,1.51325,3215300000.0
2009-09-03 00:20:00,1.51325,1.51325,1.5132,1.5132,1671400000.0
2009-09-03 00:25:00,1.51325,1.51325,1.51308,1.51325,291200000.0
2009-09-03 00:30:00,1.5132,1.51325,1.5132,1.5132,1060500000.0
2009-09-03 00:35:00,1.5132,1.51345,1.5132,1.51325,4710299996.0
2009-09-03 00:40:00,1.51325,1.51345,1.5132,1.51345,3548899997.0
2009-09-03 00:45:00,1.51345,1.51345,1.51335,1.51335,3393800000.0
2009-09-03 00:50:00,1.51335,1.5135,1.5133,1.51345,3250200000.0
2009-09-03 00:55:00,1.51345,1.5135,1.51335,1.5134,1325400000.0
2009-09-03 01:00:00,1.51345,1.51365,1.51335,1.51345,482300000.0
2009-09-03 01:05:00,1.5135,1.5135,1.5133,1.51335,379999998.0
2009-09-03 01:10:00,1.51335,1.5134,1.5133,1.5134,380100000.0
2009-09-03 01:15:00,1.51335,1.5134,1.5133,1.5133,224720000.0
2009-09-03 01:20:00,1.5133,1.51345,1.51325,1.5134,293640000.0
2009-09-03 01:25:00,1.5134,1.51345,1.51335,1.5134,105920000.0
2009-09-03 01:30:00,1.5134,1.51345,1.51305,1.51325,187630000.0
2009-09-03 01:35:00,1.51325,1.5134,1.5132,1.51335,297199996.0
2009-09-03 01:40:00,1.5134,1.51355,1.5131,1.51315,572100001.0
2009-09-03 01:45:00,1.5135,1.51365,1.5134,1.51345,644500000.0
2009-09-03 01:50:00,1.5134,1.5136,1.5134,1.5135,1055199997.0
2009-09-03 01:55:00,1.51355,1.51365,1.5133,1.51345,277200000.0
2009-09-03 02:00:00,1.51345,1.5139,1.51345,1.5137,622400000.0
2009-09-03 02:05:00,1.51365,1.51375,1.51355,1.5137,522700001.0
2009-09-03 02:10:00,1.51365,1.51375,1.5136,1.5136,507400000.0
2009-09-03 02:15:00,1.5136,1.51365,1.5136,1.5136,383900000.0
2009-09-03 02:20:00,1.5136,1.5136,1.513,1.5133,541000000.0
2009-09-03 02:25:00,1.5133,1.5136,1.513,1.51325,696400000.0
2009-09-03 02:30:00,1.51315,1.51335,1.51285,1.51305,1902499995.0
2009-09-03 02:35:00,1.51305,1.5132,1.5128,1.51315,1680500002.0
2009-09-03 02:40:00,1.51315,1.51315,1.51275,1.5131,1198199999.0
2009-09-03 02:45:00,1.5131,1.5131,1.513,1.5131,157900000.0
2009-09-03 02:50:00,1.5131,1.5133,1.5131,1.51325,972699999.0
2009-09-03 02:55:00,1.5133,1.51335,1.51287,1.51293,776600002.0
2009-09-03 03:00:00,1.51325,1.5134,1.5132,1.5133,1498799998.0
2009-09-03 03:05:00,1.5133,1.5135,1.51325,1.5135,1131300000.0
2009-09-03 03:10:00,1.5135,1.5135,1.51345,1.51345,127300000.0
2009-09-03 03:15:00,1.51345,1.5137,1.5134,1.5134,1427900000.0
2009-09-03 03:20:00,1.51345,1.5136,1.5134,1.5135,1089100000.0
2009-09-03 03:25:00,1.51355,1.5136,1.5134,1.5135,1104100002.0
2009-09-03 03:30:00,1.51355,1.51365,1.5134,1.51365,2546800008.0
2009-09-03 03:35:00,1.51355,1.51375,1.51345,1.51345,1523000002.0
2009-09-03 03:40:00,1.51345,1.51355,1.51325,1.5134,512800000.0
2009-09-03 03:45:00,1.5134,1.5135,1.5134,1.51345,506199999.0
2009-09-03 03:50:00,1.5135,1.51355,1.51345,1.51345,503700000.0
2009-09-03 03:55:00,1.51345,1.51355,1.51345,1.5135,136800000.0
2009-09-03 04:00:00,1.5135,1.5136,1.5135,1.51355,80500000.0
2009-09-03 04:05:00,1.51355,1.5136,1.51324,1.51337,68200000.0
2009-09-03 04:10:00,1.51355,1.5136,1.51355,1.51355,279299999.0
2009-09-03 04:15:00,1.5136,1.51365,1.51355,1.5136,1745200002.0
2009-09-03 04:20:00,1.5136,1.51375,1.51355,1.5137,1873700000.0
2009-09-03 04:25:00,1.51365,1.51375,1.5135,1.51355,1171300003.0
2009-09-03 04:30:00,1.5136,1.5137,1.51355,1.51365,1504400010.0
2009-09-03 04:35:00,1.51365,1.5137,1.51355,1.5136,1388200004.0
2009-09-03 04:40:00,1.51355,1.5137,1.51345,1.5135,2178499987.0
2009-09-03 04:45:00,1.5135,1.5138,1.5134,1.51345,2018099999.0
2009-09-03 04:50:00,1.51345,1.5138,1.51335,1.5135,733900000.0
2009-09-03 04:55:00,1.5135,1.5137,1.51335,1.5137,514800000.0
2009-09-03 05:00:00,1.5136,1.5137,1.51325,1.5136,584700000.0
2009-09-03 05:05:00,1.5136,1.51375,1.51355,1.5137,744000003.0
2009-09-03 05:10:00,1.5137,1.51375,1.5135,1.51365,1088499999.0
2009-09-03 05:15:00,1.5136,1.5138,1.51345,1.5135,710699997.0
2009-09-03 05:20:00,1.5135,1.5137,1.51345,1.51355,1634600000.0
2009-09-03 05:25:00,1.51355,1.51385,1.51355,1.5137,1942900004.0
2009-09-03 05:30:00,1.5137,1.5139,1.5136,1.51365,1704200003.0
2009-09-03 05:35:00,1.51365,1.5138,1.51355,1.51365,1696100004.0
2009-09-03 05:40:00,1.5137,1.5138,1.51345,1.5136,1713700006.0
2009-09-03 05:45:00,1.51355,1.5138,1.5135,1.51365,1630300004.0
2009-09-03 05:50:00,1.51365,1.5137,1.51355,1.5136,166300000.0
2009-09-03 05:55:00,1.5136,1.5137,1.51355,1.5136,384400000.0
2009-09-03 06:00:00,1.5136,1.5137,1.51355,1.51355,510900001.0
2009-09-03 06:05:00,1.51355,1.5137,1.51355,1.5136,270000000.0
2009-09-03 06:10:00,1.5136,1.5139,1.5136,1.51385,1967000004.0
2009-09-03 06:15:00,1.5138,1.51385,1.5135,1.5138,1553600000.0
2009-09-03 06:20:00,1.5138,1.51385,1.5136,1.5137,1574700008.0
2009-09-03 06:25:00,1.51375,1.51375,1.5136,1.5137,1263599999.0
2009-09-03 06:30:00,1.5137,1.5138,1.5136,1.5137,2241900001.0
2009-09-03 06:35:00,1.51375,1.51385,1.51365,1.51385,1350300005.0
2009-09-03 06:40:00,1.51385,1.51385,1.51365,1.51365,1763700000.0
2009-09-03 06:45:00,1.5137,1.5139,1.51365,1.51385,1956100009.0
2009-09-03 06:50:00,1.5138,1.51395,1.5137,1.51375,1393299999.0
2009-09-03 06:55:00,1.51375,1.5139,1.51365,1.5138,1419099998.0
2009-09-03 07:00:00,1.5138,1.51385,1.5137,1.51375,722299995.0
2009-09-03 07:05:00,1.51375,1.5138,1.51365,1.5137,911600001.0
2009-09-03 07:10:00,1.5137,1.5137,1.51355,1.51365,1125100002.0
2009-09-03 07:15:00,1.51365,1.5141,1.51355,1.51385,1550799998.0
2009-09-03 07:20:00,1.51385,1.5139,1.51365,1.51385,847700000.0
2009-09-03 07:25:00,1.5138,1.51385,1.51375,1.51385,495300000.0
2009-09-03 07:30:00,1.51385,1.514,1.5138,1.51395,597099998.0
2009-09-03 07:35:00,1.51395,1.51415,1.51385,1.514,1125000000.0
2009-09-03 07:40:00,1.51395,1.5142,1.51395,1.5141,581300000.0
2009-09-03 07:45:00,1.51405,1.51415,1.51375,1.51405,824499999.0
2009-09-03 07:50:00,1.51405,1.5144,1.514,1.5143,874700000.0
2009-09-03 07:55:00,1.5143,1.51465,1.51425,1.51455,568100000.0
2009-09-03 08:00:00,1.51455,1.51465,1.514,1.51415,938000001.0
2009-09-03 08:05:00,1.5142,1.5143,1.51355,1.51375,924000000.0
2009-09-03 08:10:00,1.51375,1.51375,1.51325,1.51325,771000000.0
2009-09-03 08:15:00,1.51335,1.51355,1.5132,1.5134,1488100000.0
2009-09-03 08:20:00,1.5134,1.51365,1.51315,1.51355,1585400000.0
2009-09-03 08:25:00,1.51355,1.51385,1.51345,1.5136,1130100000.0
2009-09-03 08:30:00,1.5136,1.5139,1.51345,1.5138,1119299999.0
2009-09-03 08:35:00,1.5138,1.51395,1.5136,1.5137,1136700000.0
2009-09-03 08:40:00,1.5137,1.5141,1.5137,1.514,962699998.0
2009-09-03 08:45:00,1.51395,1.5144,1.5138,1.51415,1487300002.0
2009-09-03 08:50:00,1.5142,1.51495,1.51415,1.5145,2512200001.0
2009-09-03 08:55:00,1.51445,1.51515,1.51425,1.5151,2622300000.0
2009-09-03 09:00:00,1.5151,1.51545,1.5146,1.5146,2244899998.0
2009-09-03 09:05:00,1.5146,1.51475,1.51455,1.51465,1401400000.0
2009-09-03 09:10:00,1.51465,1.51475,1.51435,1.51445,1390600000.0
2009-09-03 09:15:00,1.51445,1.51495,1.51445,1.5148,806900000.0
2009-09-03 09:20:00,1.5148,1.5154,1.51475,1.51515,1159700000.0
2009-09-03 09:25:00,1.51515,1.51555,1.51515,1.5154,1419900000.0
2009-09-03 09:30:00,1.5154,1.5154,1.5149,1.5151,1819400000.0
2009-09-03 09:35:00,1.5151,1.51515,1.51475,1.51505,1432900000.0
2009-09-03 09:40:00,1.51505,1.51545,1.51495,1.51535,1057100000.0
2009-09-03 09:45:00,1.51535,1.5154,1.51505,1.51525,692500000.0
2009-09-03 09:50:00,1.5152,1.5154,1.51505,1.5151,1677700000.0
2009-09-03 09:55:00,1.51515,1.5153,1.51505,1.5152,1506800000.0
2009-09-03 10:00:00,1.5152,1.51525,1.51495,1.51495,1871899998.0
2009-09-03 10:05:00,1.51495,1.5151,1.51485,1.51495,1024500000.0
2009-09-03 10:10:00,1.51495,1.5153,1.51485,1.515,1089000000.0
2009-09-03 10:15:00,1.515,1.51515,1.5148,1.515,1795600000.0
2009-09-03 10:20:00,1.51495,1.51505,1.51485,1.5149,703100000.0
2009-09-03 10:25:00,1.5149,1.51495,1.5147,1.51475,445700000.0
2009-09-03 10:30:00,1.51475,1.5148,1.51445,1.51455,868100001.0
2009-09-03 10:35:00,1.5145,1.51465,1.5143,1.51445,1527700002.0
2009-09-03 10:40:00,1.51445,1.5149,1.51435,1.5146,695300000.0
2009-09-03 10:45:00,1.5146,1.5147,1.51435,1.51455,708900000.0
2009-09-03 10:50:00,1.51455,1.5146,1.51375,1.51415,2017100001.0
2009-09-03 10:55:00,1.5141,1.5142,1.5137,1.51395,2362499997.0
2009-09-03 11:00:00,1.51385,1.5146,1.51375,1.51445,3413399997.0
2009-09-03 11:05:00,1.51445,1.5147,1.51445,1.5146,578000000.0
2009-09-03 11:10:00,1.5146,1.51495,1.51445,1.51455,2279099997.0
2009-09-03 11:15:00,1.51455,1.51475,1.51455,1.51455,743900000.0
2009-09-03 11:20:00,1.51455,1.5148,1.51445,1.5147,601899996.0
2009-09-03 11:25:00,1.5147,1.51495,1.51455,1.51455,1930399989.0
2009-09-03 11:30:00,1.5146,1.5147,1.51455,1.51455,1037499999.0
2009-09-03 11:35:00,1.5146,1.5146,1.51425,1.5145,1633599998.0
2009-09-03 11:40:00,1.51455,1.51455,1.51425,1.51435,1295800000.0
2009-09-03 11:45:00,1.51435,1.51435,1.51405,1.51405,625700000.0
2009-09-03 11:50:00,1.51405,1.51415,1.51395,1.514,2269500006.0
2009-09-03 11:55:00,1.514,1.5142,1.51395,1.51415,684000000.0
2009-09-03 12:00:00,1.51415,1.5142,1.51405,1.51405,1319000000.0
2009-09-03 12:05:00,1.51405,1.51405,1.51375,1.5139,1214799999.0
2009-09-03 12:10:00,1.5139,1.514,1.51375,1.51375,779500000.0
2009-09-03 12:15:00,1.51375,1.51385,1.513,1.51315,2289099997.0
2009-09-03 12:20:00,1.51315,1.5135,1.513,1.51325,907600000.0
2009-09-03 12:25:00,1.51325,1.51345,1.513,1.5133,1084100000.0
2009-09-03 12:30:00,1.5133,1.51355,1.51295,1.5134,2362999998.0
2009-09-03 12:35:00,1.5134,1.5136,1.5132,1.51335,794500000.0
2009-09-03 12:40:00,1.51335,1.51335,1.51315,1.51325,554100000.0
2009-09-03 12:45:00,1.51325,1.5133,1.513,1.51325,666400000.0
2009-09-03 12:50:00,1.5132,1.51345,1.51315,1.5132,1408800000.0
2009-09-03 12:55:00,1.5132,1.5135,1.51315,1.51345,1057100002.0
2009-09-03 13:00:00,1.51345,1.5135,1.51325,1.5133,948600000.0
2009-09-03 13:05:00,1.5133,1.5135,1.51265,1.5129,1234899999.0
2009-09-03 13:10:00,1.5129,1.513,1.51245,1.5128,1453000000.0
2009-09-03 13:15:00,1.5128,1.51285,1.51265,1.51275,978499997.0
2009-09-03 13:20:00,1.5127,1.51285,1.51235,1.51255,1377599999.0
2009-09-03 13:25:00,1.5126,1.51305,1.5125,1.51285,1170000000.0
2009-09-03 13:30:00,1.51285,1.51295,1.5126,1.51295,1122500000.0
2009-09-03 13:35:00,1.51295,1.5131,1.51265,1.51305,1385200000.0
2009-09-03 13:40:00,1.51305,1.5133,1.513,1.5132,444500000.0
2009-09-03 13:45:00,1.5132,1.5133,1.513,1.5131,560900000.0
2009-09-03 13:50:00,1.5131,1.51375,1.51305,1.51365,2123399996.0
2009-09-03 13:55:00,1.5136,1.51405,1.5136,1.51405,2128699996.0
2009-09-03 14:00:00,1.5141,1.51435,1.51395,1.51405,1094599999.0
2009-09-03 14:05:00,1.5141,1.51415,1.5138,1.514,1318999996.0
2009-09-03 14:10:00,1.51405,1.5144,1.5139,1.51435,1121100001.0
2009-09-03 14:15:00,1.51435,1.51455,1.51365,1.51455,1640299998.0
2009-09-03 14:20:00,1.51455,1.51465,1.5141,1.51435,1765299999.0
2009-09-03 14:25:00,1.51435,1.5144,1.51405,1.51405,1802700002.0
2009-09-03 14:30:00,1.51405,1.51445,1.51365,1.514,3064200000.0
2009-09-03 14:35:00,1.514,1.5141,1.51375,1.51395,2971599998.0
2009-09-03 14:40:00,1.51395,1.514,1.5137,1.51375,993800000.0
2009-09-03 14:45:00,1.51375,1.51395,1.5137,1.51385,654400000.0
2009-09-03 14:50:00,1.5138,1.5139,1.51325,1.5133,1570300000.0
2009-09-03 14:55:00,1.51325,1.51365,1.5132,1.51365,1744499999.0
2009-09-03 15:00:00,1.51365,1.51405,1.51345,1.51385,1305900001.0
2009-09-03 15:05:00,1.5138,1.51415,1.51365,1.514,814700001.0
2009-09-03 15:10:00,1.514,1.5141,1.51395,1.514,435500000.0
2009-09-03 15:15:00,1.514,1.514,1.51365,1.51375,1310700001.0
2009-09-03 15:20:00,1.51375,1.51415,1.5137,1.514,1395400001.0
2009-09-03 15:25:00,1.51405,1.5142,1.51395,1.51395,552600000.0
2009-09-03 15:30:00,1.51395,1.5141,1.5138,1.5138,1319300000.0
2009-09-03 15:35:00,1.5138,1.5139,1.5136,1.51375,985500000.0
2009-09-03 15:40:00,1.51375,1.51375,1.5135,1.51375,1512600000.0
2009-09-03 15:45:00,1.51375,1.51385,1.5135,1.5138,1480400005.0
2009-09-03 15:50:00,1.5137,1.51385,1.5136,1.5138,1269400000.0
2009-09-03 15:55:00,1.51375,1.5138,1.51295,1.5131,1892600000.0
2009-09-03 16:00:00,1.5131,1.5138,1.5131,1.5132,1961700000.0
2009-09-03 16:05:00,1.5132,1.51355,1.51315,1.5133,1520999999.0
2009-09-03 16:10:00,1.5133,1.5142,1.5132,1.5137,1965699999.0
2009-09-03 16:15:00,1.5137,1.51395,1.5133,1.51355,1589700000.0
2009-09-03 16:20:00,1.51345,1.5137,1.5133,1.5137,1463700000.0
2009-09-03 16:25:00,1.51365,1.51425,1.5136,1.51375,1798700000.0
2009-09-03 16:30:00,1.5138,1.5142,1.51375,1.51385,2039900003.0
2009-09-03 16:35:00,1.51385,1.5142,1.51375,1.51375,849600000.0
2009-09-03 16:40:00,1.51375,1.51405,1.5135,1.5136,855700000.0
2009-09-03 16:45:00,1.51355,1.51365,1.5135,1.51355,1126300000.0
2009-09-03 16:50:00,1.51355,1.5137,1.51345,1.5135,1434000001.0
2009-09-03 16:55:00,1.5135,1.51365,1.51265,1.5128,1087000001.0
2009-09-03 17:00:00,1.5128,1.5131,1.5125,1.51305,686500000.0
2009-09-03 17:05:00,1.51305,1.5132,1.513,1.51305,407100000.0
2009-09-03 17:10:00,1.51305,1.5131,1.51295,1.513,1048800000.0
2009-09-03 17:15:00,1.513,1.51305,1.51295,1.51305,539500000.0
2009-09-03 17:20:00,1.51305,1.51315,1.51295,1.5131,467100000.0
2009-09-03 17:25:00,1.5131,1.5134,1.5131,1.5133,702900000.0
2009-09-03 17:30:00,1.5134,1.5134,1.51325,1.5133,439900000.0
2009-09-03 17:35:00,1.5133,1.5134,1.51315,1.51325,467700000.0
2009-09-03 17:40:00,1.51325,1.51335,1.51315,1.51325,795300000.0
2009-09-03 17:45:00,1.51325,1.51335,1.5131,1.5133,480700000.0
2009-09-03 17:50:00,1.5133,1.5134,1.51315,1.51325,259300000.0
2009-09-03 17:55:00,1.5132,1.51355,1.51305,1.5131,1691400000.0
2009-09-03 18:00:00,1.5131,1.5134,1.5131,1.51335,1189800001.0
2009-09-03 18:05:00,1.51335,1.5135,1.5132,1.51335,1331500000.0
2009-09-03 18:10:00,1.51335,1.5134,1.513,1.5132,1067799997.0
2009-09-03 18:15:00,1.5132,1.5133,1.51315,1.51315,1448299988.0
2009-09-03 18:20:00,1.51315,1.51335,1.51315,1.5133,2061699950.0
2009-09-03 18:25:00,1.5133,1.51335,1.51315,1.51325,735599996.0
2009-09-03 18:30:00,1.51325,1.5133,1.51295,1.513,2114299994.0
2009-09-03 18:35:00,1.513,1.5131,1.51295,1.5131,1231799984.0
2009-09-03 18:40:00,1.5131,1.5132,1.51305,1.5131,1047200000.0
2009-09-03 18:45:00,1.5131,1.51315,1.513,1.51305,381600000.0
2009-09-03 18:50:00,1.51305,1.5133,1.513,1.51315,1322699999.0
2009-09-03 18:55:00,1.5132,1.5133,1.51315,1.5132,593299999.0
2009-09-03 19:00:00,1.5132,1.51345,1.5132,1.51335,1103900001.0
2009-09-03 19:05:00,1.51335,1.5134,1.5132,1.5133,1267400000.0
2009-09-03 19:10:00,1.5133,1.5136,1.5133,1.51335,2028999998.0
2009-09-03 19:15:00,1.51335,1.51345,1.5132,1.51345,1532400000.0
2009-09-03 19:20:00,1.5135,1.5136,1.5132,1.51345,1135750000.0
2009-09-03 19:25:00,1.51345,1.5135,1.51335,1.5134,1014800004.0
2009-09-03 19:30:00,1.5133,1.51375,1.5133,1.5137,1326000001.0
2009-09-03 19:35:00,1.51375,1.5138,1.51345,1.51345,2894700004.0
2009-09-03 19:40:00,1.51355,1.51365,1.51345,1.5136,1014199997.0
2009-09-03 19:45:00,1.51355,1.51375,1.51335,1.5134,537500000.0
2009-09-03 19:50:00,1.5134,1.5135,1.51315,1.5133,646400001.0
2009-09-03 19:55:00,1.5133,1.5133,1.5133,1.5133,515600000.0
2009-09-03 20:00:00,1.5133,1.51335,1.51305,1.5132,679299999.0
2009-09-03 20:05:00,1.5132,1.51345,1.5131,1.5134,481100000.0
2009-09-03 20:10:00,1.51325,1.5137,1.5131,1.51365,1282500001.0
2009-09-03 20:15:00,1.51365,1.51365,1.51355,1.51365,185800000.0
2009-09-03 20:20:00,1.51355,1.51365,1.5133,1.5133,784199999.0
2009-09-03 20:25:00,1.5133,1.51375,1.5133,1.51365,934500001.0
2009-09-03 20:30:00,1.51365,1.51365,1.5135,1.51355,453500000.0
2009-09-03 20:35:00,1.51355,1.51395,1.5135,1.51385,1531300008.0
2009-09-03 20:40:00,1.51385,1.5143,1.5137,1.51385,1725900003.0
2009-09-03 20:45:00,1.51385,1.51415,1.51375,1.51395,1394500000.0
2009-09-03 20:50:00,1.51395,1.51405,1.51375,1.5139,1431700002.0
2009-09-03 20:55:00,1.5139,1.51405,1.5137,1.51405,1028800000.0
2009-09-03 21:00:00,1.51405,1.51405,1.5137,1.5138,502600001.0
2009-09-03 21:05:00,1.5138,1.51395,1.5138,1.5139,155100000.0
2009-09-03 21:10:00,1.5139,1.5141,1.5138,1.5138,758300000.0
2009-09-03 21:15:00,1.5138,1.51395,1.51365,1.5139,450000000.0
2009-09-03 21:20:00,1.5139,1.51395,1.51365,1.5137,374900000.0
2009-09-03 21:25:00,1.5137,1.51375,1.5137,1.5137,59200000.0
2009-09-03 21:30:00,1.5137,1.51385,1.5137,1.5138,409400000.0
2009-09-03 21:35:00,1.5137,1.51395,1.5137,1.51395,223600000.0
2009-09-03 21:40:00,1.51385,1.51395,1.5137,1.51375,118500000.0
2009-09-03 21:45:00,1.51375,1.51395,1.5137,1.51385,362300000.0
2009-09-03 21:50:00,1.51385,1.51495,1.5138,1.5146,2070699993.0
2009-09-03 21:55:00,1.5146,1.5149,1.5142,1.51455,2642099996.0
2009-09-03 22:00:00,1.51455,1.5146,1.5142,1.5143,846100000.0
2009-09-03 22:05:00,1.5143,1.51445,1.51405,1.5143,873200000.0
2009-09-03 22:10:00,1.5143,1.51435,1.51415,1.51425,406000000.0
2009-09-03 22:15:00,1.51425,1.5143,1.5141,1.5142,330800000.0
2009-09-03 22:20:00,1.51415,1.5142,1.51405,1.51415,745200000.0
2009-09-03 22:25:00,1.51415,1.51425,1.51405,1.5141,539500000.0
2009-09-03 22:30:00,1.5141,1.51415,1.5141,1.5141,268000000.0
2009-09-03 22:35:00,1.5141,1.5141,1.5141,1.5141,419800000.0
2009-09-03 22:40:00,1.5141,1.5142,1.5141,1.5141,1917620000.0
2009-09-03 22:45:00,1.5141,1.5141,1.51395,1.514,614100000.0
2009-09-03 22:50:00,1.514,1.5145,1.51395,1.5142,344300000.0
2009-09-03 22:55:00,1.5142,1.51435,1.5141,1.5142,415100000.0
2009-09-03 23:00:00,1.5143,1.5143,1.5141,1.51415,84500000.0
2009-09-03 23:05:00,1.5142,1.51445,1.5138,1.5144,365699997.0
2009-09-03 23:10:00,1.5144,1.5145,1.51373,1.51401,182670000.0
2009-09-03 23:15:00,1.51383,1.5143,1.51364,1.51364,819850008.0
2009-09-03 23:20:00,1.51402,1.51408,1.51363,1.51405,960300001.0
2009-09-03 23:25:00,1.51408,1.51408,1.51367,1.51388,1069200002.0
2009-09-03 23:30:00,1.51372,1.5143,1.51362,1.5143,495750000.0
2009-09-03 23:35:00,1.5143,1.5143,1.51381,1.5142,163100000.0
2009-09-03 23:40:00,1.5142,1.51425,1.5142,1.5142,11100000.0
2009-09-03 23:45:00,1.5142,1.5142,1.51382,1.51389,335700000.0
2009-09-03 23:50:00,1.5142,1.5143,1.5142,1.5142,29450000.0
2009-09-03 23:55:00,1.5142,1.5142,1.51395,1.514,249410000.0
2009-09-04 00:00:00,1.514,1.51415,1.5139,1.51415,224200000.0
2009-09-04 00:05:00,1.51415,1.51415,1.5138,1.51399,449800001.0
2009-09-04 00:10:00,1.51379,1.51415,1.51379,1.51395,314300001.0
2009-09-04 00:15:00,1.5139,1.5141,1.51365,1.51385,337400000.0
2009-09-04 00:20:00,1.51385,1.51415,1.51385,1.51405,197500000.0
2009-09-04 00:25:00,1.51415,1.5142,1.51405,1.5141,139700000.0
2009-09-04 00:30:00,1.5141,1.51425,1.51375,1.51397,913750000.0
2009-09-04 00:35:00,1.51415,1.5143,1.5141,1.5141,82080000.0
2009-09-04 00:40:00,1.5141,1.5142,1.5141,1.5141,101180000.0
2009-09-04 00:45:00,1.51415,1.5143,1.51388,1.51407,750319999.0
2009-09-04 00:50:00,1.51415,1.51455,1.5141,1.5142,215540000.0
2009-09-04 00:55:00,1.5142,1.51445,1.51403,1.5143,712000000.0
2009-09-04 01:00:00,1.51435,1.51445,1.51425,1.51435,629650001.0
2009-09-04 01:05:00,1.51435,1.51443,1.51409,1.51439,278800000.0
2009-09-04 01:10:00,1.5143,1.51435,1.5143,1.5143,29600000.0
2009-09-04 01:15:00,1.5143,1.5143,1.51385,1.5143,133400000.0
2009-09-04 01:20:00,1.5143,1.5143,1.5143,1.5143,32100000.0
2009-09-04 01:25:00,1.5143,1.5143,1.5143,1.5143,50300000.0
2009-09-04 01:30:00,1.5143,1.5144,1.5142,1.5143,412789998.0
2009-09-04 01:35:00,1.51425,1.51435,1.5142,1.5142,364580000.0
2009-09-04 01:40:00,1.5142,1.51435,1.5142,1.5142,386850000.0
2009-09-04 01:45:00,1.5142,1.5142,1.5142,1.5142,36880000.0
2009-09-04 01:50:00,1.5142,1.5143,1.5142,1.5143,82760000.0
2009-09-04 01:55:00,1.51425,1.5143,1.51383,1.51425,160910000.0
2009-09-04 02:00:00,1.51425,1.5143,1.5142,1.5143,86200000.0
2009-09-04 02:05:00,1.5143,1.5143,1.51386,1.5143,353250000.0
2009-09-04 02:10:00,1.5143,1.51435,1.51379,1.5143,171900000.0
2009-09-04 02:15:00,1.51412,1.5143,1.51387,1.5143,420100005.0
2009-09-04 02:20:00,1.5143,1.51435,1.5143,1.5143,177950000.0
2009-09-04 02:25:00,1.5143,1.51435,1.5143,1.5143,509800000.0
2009-09-04 02:30:00,1.5143,1.5144,1.5143,1.51435,574500000.0
2009-09-04 02:35:00,1.51435,1.51435,1.5143,1.5143,143500000.0
2009-09-04 02:40:00,1.51435,1.5145,1.5143,1.51435,342500000.0
2009-09-04 02:45:00,1.51417,1.51445,1.51397,1.51435,68400000.0
2009-09-04 02:50:00,1.51435,1.51445,1.5143,1.5143,468900000.0
2009-09-04 02:55:00,1.5143,1.51435,1.5143,1.5143,438600000.0
2009-09-04 03:00:00,1.5143,1.5143,1.51405,1.5142,590600000.0
2009-09-04 03:05:00,1.5142,1.51425,1.51405,1.5141,353300000.0
2009-09-04 03:10:00,1.5141,1.51415,1.514,1.5141,970700000.0
2009-09-04 03:15:00,1.5141,1.5142,1.5141,1.5142,833000000.0
2009-09-04 03:20:00,1.51415,1.5142,1.51405,1.5141,1020800000.0
2009-09-04 03:25:00,1.5141,1.5143,1.51391,1.51409,618600000.0
2009-09-04 03:30:00,1.51425,1.5143,1.5141,1.5141,702600000.0
2009-09-04 03:35:00,1.5141,1.5142,1.5141,1.5141,788000000.0
2009-09-04 03:40:00,1.5141,1.5142,1.5141,1.5142,585400000.0
2009-09-04 03:45:00,1.5142,1.5143,1.5142,1.51425,920200000.0
2009-09-04 03:50:00,1.5142,1.51425,1.51415,1.5142,844099998.0
2009-09-04 03:55:00,1.51425,1.51425,1.51372,1.5142,76200000.0
2009-09-04 04:00:00,1.51425,1.5144,1.5142,1.5143,1928100000.0
2009-09-04 04:05:00,1.5143,1.51435,1.51415,1.5142,1531199992.0
2009-09-04 04:10:00,1.5142,1.51435,1.5142,1.51425,1753799996.0
2009-09-04 04:15:00,1.51425,1.51435,1.5142,1.5143,1665400000.0
2009-09-04 04:20:00,1.5143,1.5144,1.5143,1.5144,549700001.0
2009-09-04 04:25:00,1.5144,1.5145,1.51435,1.5144,261500000.0
2009-09-04 04:30:00,1.5144,1.5145,1.5144,1.5144,275500000.0
2009-09-04 04:35:00,1.5144,1.5145,1.5144,1.51445,878900001.0
2009-09-04 04:40:00,1.5144,1.5145,1.5142,1.5143,639999999.0
2009-09-04 04:45:00,1.5143,1.51435,1.5143,1.5143,1003800000.0
2009-09-04 04:50:00,1.5143,1.5144,1.51402,1.51402,334200001.0
2009-09-04 04:55:00,1.51417,1.51433,1.51366,1.51403,230700000.0
2009-09-04 05:00:00,1.5143,1.5143,1.5142,1.5143,49200000.0
2009-09-04 05:05:00,1.5143,1.51435,1.51399,1.5143,96000000.0
2009-09-04 05:10:00,1.5143,1.51445,1.5143,1.5143,346600000.0
2009-09-04 05:15:00,1.5143,1.5144,1.51425,1.5143,153700000.0
2009-09-04 05:20:00,1.5143,1.51445,1.5143,1.5143,166300000.0
2009-09-04 05:25:00,1.51435,1.51435,1.5143,1.5143,134400000.0
2009-09-04 05:30:00,1.5143,1.5144,1.5143,1.51435,206200000.0
2009-09-04 05:35:00,1.5143,1.51455,1.5143,1.5144,336200000.0
2009-09-04 05:40:00,1.5144,1.5145,1.51406,1.5144,186000000.0
2009-09-04 05:45:00,1.5144,1.5144,1.51378,1.51423,520200000.0
2009-09-04 05:50:00,1.51393,1.5144,1.51385,1.5144,754500000.0
2009-09-04 05:55:00,1.5144,1.5144,1.5143,1.5144,145400000.0
2009-09-04 06:00:00,1.5144,1.5144,1.5144,1.5144,77600000.0
2009-09-04 06:05:00,1.5144,1.5144,1.5144,1.5144,119400000.0
2009-09-04 06:10:00,1.5144,1.5144,1.5142,1.5144,447000000.0
2009-09-04 06:15:00,1.5143,1.51435,1.5143,1.51435,679800000.0
2009-09-04 06:20:00,1.5143,1.5144,1.5143,1.51435,371200000.0
2009-09-04 06:25:00,1.5143,1.5145,1.51417,1.5143,793599999.0
2009-09-04 06:30:00,1.5143,1.51435,1.5143,1.5143,714800000.0
2009-09-04 06:35:00,1.5143,1.51435,1.51425,1.51425,453800000.0
2009-09-04 06:40:00,1.51425,1.5145,1.51425,1.5143,595600000.0
2009-09-04 06:45:00,1.5143,1.5145,1.5143,1.51435,379200000.0
2009-09-04 06:50:00,1.51435,1.5144,1.5143,1.51435,298600000.0
2009-09-04 06:55:00,1.5143,1.5144,1.5143,1.5144,614299999.0
2009-09-04 07:00:00,1.5144,1.51455,1.51417,1.51425,283500001.0
2009-09-04 07:05:00,1.51402,1.5144,1.51396,1.51422,1328400003.0
2009-09-04 07:10:00,1.5144,1.51455,1.51435,1.5144,610699999.0
2009-09-04 07:15:00,1.51445,1.51455,1.51425,1.5144,235600000.0
2009-09-04 07:20:00,1.5144,1.5145,1.5144,1.5144,214400000.0
2009-09-04 07:25:00,1.5144,1.5144,1.51383,1.51412,594500000.0
2009-09-04 07:30:00,1.5144,1.51455,1.5144,1.5144,408400000.0
2009-09-04 07:35:00,1.5144,1.5145,1.5142,1.5143,455900000.0
2009-09-04 07:40:00,1.51435,1.5144,1.5143,1.5144,239600000.0
2009-09-04 07:45:00,1.5144,1.5145,1.51435,1.5145,229000000.0
2009-09-04 07:50:00,1.5145,1.5145,1.51395,1.514,357399998.0
2009-09-04 07:55:00,1.51405,1.51415,1.5139,1.5139,1544600007.0
2009-09-04 08:00:00,1.51395,1.5143,1.51385,1.51415,305600000.0
2009-09-04 08:05:00,1.51415,1.51435,1.51405,1.51425,460800000.0
2009-09-04 08:10:00,1.51425,1.5146,1.51415,1.5146,256100000.0
2009-09-04 08:15:00,1.5146,1.5146,1.5144,1.51445,435800000.0
2009-09-04 08:20:00,1.5145,1.5147,1.51445,1.5146,625400000.0
2009-09-04 08:25:00,1.5147,1.5147,1.51455,1.5146,783900000.0
2009-09-04 08:30:00,1.51465,1.51475,1.51445,1.51455,1807699999.0
2009-09-04 08:35:00,1.51465,1.5147,1.51445,1.51455,2455199995.0
2009-09-04 08:40:00,1.5146,1.51475,1.5145,1.5146,2266599996.0
2009-09-04 08:45:00,1.5146,1.51475,1.5142,1.5143,2631700000.0
2009-09-04 08:50:00,1.5143,1.5146,1.51425,1.5146,886800000.0
2009-09-04 08:55:00,1.5146,1.5147,1.5143,1.51445,1458199999.0
2009-09-04 09:00:00,1.51445,1.5145,1.51425,1.51425,488499999.0
2009-09-04 09:05:00,1.51425,1.5143,1.5139,1.51405,1803700001.0
2009-09-04 09:10:00,1.5141,1.51435,1.51405,1.51435,748900000.0
2009-09-04 09:15:00,1.5143,1.5147,1.5143,1.5146,775300000.0
2009-09-04 09:20:00,1.51455,1.5147,1.51435,1.51445,611000000.0
2009-09-04 09:25:00,1.51445,1.51455,1.5143,1.5145,1160300001.0
2009-09-04 09:30:00,1.5145,1.51485,1.51445,1.51485,666500002.0
2009-09-04 09:35:00,1.51485,1.515,1.5147,1.51495,1764000005.0
2009-09-04 09:40:00,1.51495,1.5151,1.51475,1.5149,944100001.0
2009-09-04 09:45:00,1.5149,1.51525,1.5148,1.51525,1115400001.0
2009-09-04 09:50:00,1.5152,1.5153,1.5151,1.5152,910199996.0
2009-09-04 09:55:00,1.5152,1.516,1.51515,1.51575,1418199997.0
2009-09-04 10:00:00,1.51585,1.51605,1.5156,1.5157,1174399999.0
2009-09-04 10:05:00,1.51575,1.5159,1.51565,1.5157,618300000.0
2009-09-04 10:10:00,1.5157,1.5158,1.5154,1.5154,1909999998.0
2009-09-04 10:15:00,1.5154,1.51565,1.5154,1.5155,581700000.0
2009-09-04 10:20:00,1.51555,1.51565,1.51545,1.5155,865700000.0
2009-09-04 10:25:00,1.51545,1.51555,1.51535,1.51545,688700001.0
2009-09-04 10:30:00,1.51545,1.5157,1.51545,1.51565,1383299998.0
2009-09-04 10:35:00,1.51565,1.51575,1.5156,1.51565,375500000.0
2009-09-04 10:40:00,1.51565,1.51575,1.5156,1.51565,1145400001.0
2009-09-04 10:45:00,1.51565,1.51575,1.51555,1.51565,1450800002.0
2009-09-04 10:50:00,1.51565,1.5158,1.5156,1.5156,462800000.0
2009-09-04 10:55:00,1.5156,1.5157,1.51555,1.5156,880600000.0
2009-09-04 11:00:00,1.5156,1.5158,1.5156,1.5156,707800000.0
2009-09-04 11:05:00,1.5156,1.5158,1.5154,1.51575,552700000.0
2009-09-04 11:10:00,1.51575,1.5158,1.51565,1.5157,1199799996.0
2009-09-04 11:15:00,1.5157,1.5158,1.51565,1.5158,619699998.0
2009-09-04 11:20:00,1.5158,1.5159,1.5157,1.5158,212800000.0
2009-09-04 11:25:00,1.5158,1.5159,1.51565,1.51575,885200000.0
2009-09-04 11:30:00,1.5158,1.51595,1.5157,1.5157,1601800002.0
2009-09-04 11:35:00,1.51565,1.51575,1.51565,1.51575,446700000.0
2009-09-04 11:40:00,1.51575,1.5158,1.51565,1.51565,1920600016.0
2009-09-04 11:45:00,1.51565,1.5157,1.51535,1.5154,492000000.0
2009-09-04 11:50:00,1.5154,1.51545,1.51535,1.51535,511900000.0
2009-09-04 11:55:00,1.51535,1.5158,1.5152,1.5157,961999999.0
2009-09-04 12:00:00,1.51565,1.5158,1.5156,1.5157,982300001.0
2009-09-04 12:05:00,1.5157,1.51585,1.5157,1.51585,729299999.0
2009-09-04 12:10:00,1.5159,1.51615,1.5158,1.5161,1188700000.0
2009-09-04 12:15:00,1.51605,1.5163,1.51595,1.5161,1191700000.0
2009-09-04 12:20:00,1.5161,1.51615,1.51605,1.5161,171700000.0
2009-09-04 12:25:00,1.5161,1.51615,1.516,1.51605,343100000.0
2009-09-04 12:30:00,1.51605,1.5161,1.516,1.51605,294100000.0
2009-09-04 12:35:00,1.51605,1.5161,1.51575,1.51585,1024200000.0
2009-09-04 12:40:00,1.51585,1.5159,1.51575,1.5159,321900000.0
2009-09-04 12:45:00,1.51585,1.51605,1.5158,1.5159,325300000.0
2009-09-04 12:50:00,1.5159,1.51595,1.51575,1.51585,331599999.0
2009-09-04 12:55:00,1.5158,1.51585,1.51565,1.51575,1006900001.0
2009-09-04 13:00:00,1.51575,1.51585,1.51545,1.5155,1392900001.0
2009-09-04 13:05:00,1.51545,1.51545,1.5151,1.51525,289100000.0
2009-09-04 13:10:00,1.5153,1.5154,1.5152,1.5153,309600000.0
2009-09-04 13:15:00,1.5153,1.51545,1.5152,1.51545,513100000.0
2009-09-04 13:20:00,1.51545,1.5156,1.5153,1.51535,742800001.0
2009-09-04 13:25:00,1.51535,1.5158,1.5152,1.51565,1065499998.0
2009-09-04 13:30:00,1.51565,1.51575,1.51555,1.51555,742400001.0
2009-09-04 13:35:00,1.51555,1.5156,1.51525,1.51545,1118399998.0
2009-09-04 13:40:00,1.51545,1.5155,1.5151,1.5151,891899999.0
2009-09-04 13:45:00,1.5151,1.5157,1.5151,1.5154,1662100004.0
2009-09-04 13:50:00,1.51545,1.5157,1.51535,1.51565,907699998.0
2009-09-04 13:55:00,1.51565,1.51585,1.5155,1.51585,1191199999.0
2009-09-04 14:00:00,1.51585,1.51585,1.51535,1.51555,583100000.0
2009-09-04 14:05:00,1.51565,1.51585,1.5155,1.51575,564900000.0
2009-09-04 14:10:00,1.5157,1.51575,1.51555,1.5156,909200000.0
2009-09-04 14:15:00,1.5157,1.51585,1.51555,1.51575,955300000.0
2009-09-04 14:20:00,1.51575,1.5159,1.51565,1.51585,716599999.0
2009-09-04 14:25:00,1.51585,1.51615,1.5153,1.51555,1874900001.0
2009-09-04 14:30:00,1.5153,1.5161,1.51465,1.5161,1587300000.0
2009-09-04 14:35:00,1.51605,1.51645,1.51585,1.5163,2844599994.0
2009-09-04 14:40:00,1.51625,1.5164,1.51575,1.516,2834700001.0
2009-09-04 14:45:00,1.516,1.51675,1.5157,1.51665,2644000002.0
2009-09-04 14:50:00,1.51665,1.5178,1.5164,1.5176,3180600001.0
2009-09-04 14:55:00,1.5176,1.5178,1.517,1.517,2199400000.0
2009-09-04 15:00:00,1.517,1.51775,1.5168,1.51715,2524700001.0
2009-09-04 15:05:00,1.51715,1.51835,1.5169,1.5178,2397399999.0
2009-09-04 15:10:00,1.5178,1.5179,1.51715,1.51725,1521300000.0
2009-09-04 15:15:00,1.51725,1.5174,1.51705,1.51735,1774000000.0
2009-09-04 15:20:00,1.51735,1.51755,1.51705,1.51735,1404600001.0
2009-09-04 15:25:00,1.51735,1.5175,1.5173,1.5174,2929799998.0
2009-09-04 15:30:00,1.51745,1.51765,1.51725,1.51745,3089599997.0
2009-09-04 15:35:00,1.51745,1.5176,1.5171,1.51715,2230300003.0
2009-09-04 15:40:00,1.51715,1.51745,1.51705,1.51735,2146299999.0
2009-09-04 15:45:00,1.51735,1.518,1.5171,1.51785,2372299999.0
2009-09-04 15:50:00,1.51795,1.51825,1.5178,1.5181,2807699999.0
2009-09-04 15:55:00,1.5181,1.51835,1.5179,1.5182,2416500001.0
2009-09-04 16:00:00,1.51825,1.5184,1.51735,1.5174,2568799998.0
2009-09-04 16:05:00,1.51755,1.5176,1.51705,1.51705,2211200002.0
2009-09-04 16:10:00,1.5171,1.5173,1.51655,1.51705,1471099998.0
2009-09-04 16:15:00,1.517,1.5172,1.51675,1.51685,2554799999.0
2009-09-04 16:20:00,1.5168,1.51735,1.51675,1.5172,1534200000.0
2009-09-04 16:25:00,1.5172,1.51765,1.51715,1.51765,1668700003.0
2009-09-04 16:30:00,1.51765,1.51825,1.51755,1.5182,2174100004.0
2009-09-04 16:35:00,1.5182,1.51825,1.5179,1.518,2393200000.0
2009-09-04 16:40:00,1.518,1.51805,1.5176,1.51785,2361100000.0
2009-09-04 16:45:00,1.51785,1.5179,1.5171,1.5171,1303300000.0
2009-09-04 16:50:00,1.5171,1.51735,1.517,1.51725,614800000.0
2009-09-04 16:55:00,1.51725,1.51775,1.517,1.51715,1239799998.0
2009-09-04 17:00:00,1.5171,1.51725,1.5168,1.5169,1522400005.0
2009-09-04 17:05:00,1.5169,1.5171,1.51685,1.51705,2400200000.0
2009-09-04 17:10:00,1.51705,1.51725,1.51695,1.51705,1864199999.0
2009-09-04 17:15:00,1.51705,1.51725,1.51695,1.517,2208899998.0
2009-09-04 17:20:00,1.517,1.5171,1.5168,1.51695,1463899999.0
2009-09-04 17:25:00,1.51695,1.517,1.51675,1.51685,669200000.0
2009-09-04 17:30:00,1.51685,1.51705,1.5166,1.51675,741800000.0
2009-09-04 17:35:00,1.51675,1.51685,1.5161,1.5163,1081700000.0
2009-09-04 17:40:00,1.51645,1.5167,1.516,1.5164,1544000000.0
2009-09-04 17:45:00,1.5164,1.51645,1.516,1.5163,1436399999.0
2009-09-04 17:50:00,1.51625,1.5164,1.51595,1.5161,1823199998.0
2009-09-04 17:55:00,1.5161,1.5163,1.5151,1.5155,1907499996.0
2009-09-04 18:00:00,1.5155,1.51605,1.5155,1.5155,1398600001.0
2009-09-04 18:05:00,1.5155,1.5168,1.5153,1.51675,2588600003.0
2009-09-04 18:10:00,1.5167,1.51735,1.5146,1.5146,2728399995.0
2009-09-04 18:15:00,1.5146,1.51725,1.5146,1.517,2819300000.0
2009-09-04 18:20:00,1.517,1.51715,1.5166,1.51685,1466700000.0
2009-09-04 18:25:00,1.51685,1.51715,1.51655,1.5171,973200000.0
2009-09-04 18:30:00,1.5171,1.51725,1.5168,1.51705,1099600000.0
2009-09-04 18:35:00,1.5171,1.51715,1.51695,1.51695,667400000.0
2009-09-04 18:40:00,1.51695,1.5171,1.5165,1.51665,701400001.0
2009-09-04 18:45:00,1.51665,1.51675,1.5163,1.5163,736700000.0
2009-09-04 18:50:00,1.51625,1.51645,1.516,1.51625,695900000.0
2009-09-04 18:55:00,1.51625,1.5165,1.51615,1.51615,580500000.0
2009-09-04 19:00:00,1.51615,1.5164,1.5161,1.5163,724900000.0
2009-09-04 19:05:00,1.5163,1.5164,1.5159,1.51595,758500000.0
2009-09-04 19:10:00,1.51595,1.51595,1.5157,1.5158,476600000.0
2009-09-04 19:15:00,1.5158,1.5158,1.51535,1.51535,463900000.0
2009-09-04 19:20:00,1.51535,1.51575,1.51525,1.5153,979300000.0
2009-09-04 19:25:00,1.5153,1.51555,1.51515,1.51545,415900000.0
2009-09-04 19:30:00,1.5155,1.51605,1.51545,1.5159,709900000.0
2009-09-04 19:35:00,1.5159,1.5162,1.51565,1.5162,532100000.0
2009-09-04 19:40:00,1.51615,1.5166,1.51605,1.51645,589000000.0
2009-09-04 19:45:00,1.51645,1.51655,1.5163,1.51645,1122600000.0
2009-09-04 19:50:00,1.51645,1.51665,1.51605,1.51635,1220200000.0
2009-09-04 19:55:00,1.51635,1.51655,1.516,1.5163,845399999.0
2009-09-04 20:00:00,1.5163,1.51645,1.51625,1.5163,838400000.0
2009-09-04 20:05:00,1.51635,1.5164,1.51595,1.5164,920600000.0
2009-09-04 20:10:00,1.5164,1.5164,1.51605,1.5162,354400000.0
2009-09-04 20:15:00,1.5163,1.5163,1.51595,1.516,478600000.0
2009-09-04 20:20:00,1.51605,1.51645,1.51585,1.5163,793999997.0
2009-09-04 20:25:00,1.51645,1.5167,1.5162,1.5164,867800000.0
2009-09-04 20:30:00,1.5164,1.5164,1.51605,1.51625,598600000.0
2009-09-04 20:35:00,1.51625,1.5171,1.5162,1.51675,735100001.0
2009-09-04 20:40:00,1.5167,1.5172,1.5165,1.51695,745200000.0
2009-09-04 20:45:00,1.5171,1.51745,1.51695,1.517,955400000.0
2009-09-04 20:50:00,1.517,1.5171,1.51655,1.51685,462200000.0
2009-09-04 20:55:00,1.51695,1.5173,1.5169,1.51715,996600000.0
2009-09-04 21:00:00,1.5172,1.5172,1.51685,1.517,912600000.0
2009-09-04 21:05:00,1.51695,1.51715,1.51685,1.51695,574300000.0
2009-09-04 21:10:00,1.517,1.51705,1.5168,1.5168,906400000.0
2009-09-04 21:15:00,1.5168,1.5171,1.5168,1.51705,830100000.0
2009-09-04 21:20:00,1.517,1.51715,1.5168,1.5168,714700000.0
2009-09-04 21:25:00,1.5168,1.5169,1.51675,1.51675,595900000.0
2009-09-04 21:30:00,1.5168,1.51685,1.51665,1.5167,284900000.0
2009-09-04 21:35:00,1.5167,1.5168,1.5167,1.5167,331200000.0
2009-09-04 21:40:00,1.5167,1.51675,1.5163,1.51665,736500000.0
2009-09-04 21:45:00,1.51675,1.51685,1.51655,1.51665,476600000.0
2009-09-04 21:50:00,1.51665,1.51685,1.51655,1.5167,426800000.0
2009-09-04 21:55:00,1.5167,1.51695,1.51665,1.51675,657000000.0
2009-09-04 22:00:00,1.51675,1.51715,1.5166,1.5169,679700000.0
2009-09-04 22:05:00,1.517,1.5172,1.5169,1.5171,96800000.0
2009-09-04 22:10:00,1.51715,1.5172,1.51695,1.51695,135700000.0
2009-09-04 22:15:00,1.51695,1.5172,1.51695,1.5172,217400000.0
2009-09-04 22:20:00,1.5172,1.5172,1.51715,1.5172,157900000.0
2009-09-04 22:25:00,1.5172,1.51725,1.5164,1.51685,396600000.0
2009-09-04 22:30:00,1.5166,1.51695,1.5166,1.5169,231800000.0
2009-09-04 22:35:00,1.5169,1.51725,1.5167,1.5172,387700000.0
2009-09-04 22:40:00,1.5172,1.51775,1.51715,1.51765,302900000.0
2009-09-04 22:45:00,1.51765,1.51785,1.51705,1.51725,238200000.0
2009-09-04 22:50:00,1.51725,1.5175,1.5166,1.5167,244200000.0
2009-09-04 22:55:00,1.5168,1.5172,1.516,1.51655,185300000.0
2009-09-06 23:00:00,1.5165,1.5173,1.5161,1.5173,348200000.0
2009-09-06 23:05:00,1.5172,1.5173,1.51662,1.51665,639799998.0
2009-09-06 23:10:00,1.51715,1.51735,1.51643,1.51667,106100000.0
2009-09-06 23:15:00,1.51863,1.51863,1.5171,1.5172,5000000.0
2009-09-06 23:20:00,1.5172,1.5172,1.5166,1.5166,725200005.0
2009-09-06 23:25:00,1.51662,1.51715,1.51634,1.51692,317500000.0
2009-09-06 23:30:00,1.51654,1.5171,1.51654,1.51685,418900001.0
2009-09-06 23:35:00,1.5167,1.5173,1.51644,1.5173,280600000.0
2009-09-06 23:40:00,1.51716,1.5173,1.51689,1.5173,87360000.0
2009-09-06 23:45:00,1.51697,1.5174,1.51678,1.51735,395300000.0
2009-09-06 23:50:00,1.51735,1.51735,1.5173,1.5173,37200000.0
2009-09-06 23:55:00,1.5173,1.5174,1.517,1.51715,29700000.0
2009-09-07 00:00:00,1.5173,1.5174,1.517,1.5171,97300000.0
2009-09-07 00:05:00,1.5172,1.51745,1.51675,1.5174,226300000.0
2009-09-07 00:10:00,1.51735,1.5175,1.5165,1.5168,196000000.0
2009-09-07 00:15:00,1.5168,1.51695,1.51655,1.5166,160300000.0
2009-09-07 00:20:00,1.5166,1.5166,1.51605,1.51625,346900000.0
2009-09-07 00:25:00,1.51625,1.5163,1.51605,1.51615,344200000.0
2009-09-07 00:30:00,1.51615,1.51655,1.5161,1.51635,398200000.0
2009-09-07 00:35:00,1.51635,1.5169,1.5163,1.51675,296600000.0
2009-09-07 00:40:00,1.51675,1.5169,1.5167,1.5168,144600000.0
2009-09-07 00:45:00,1.5168,1.51685,1.51665,1.5167,102100000.0
2009-09-07 00:50:00,1.5167,1.51685,1.5166,1.5167,219600000.0
2009-09-07 00:55:00,1.5167,1.51685,1.5164,1.51645,291200000.0
2009-09-07 01:00:00,1.5165,1.51695,1.5164,1.5168,349700000.0
2009-09-07 01:05:00,1.5168,1.51685,1.51655,1.5166,774100000.0
2009-09-07 01:10:00,1.5166,1.51675,1.51655,1.51665,818200000.0
2009-09-07 01:15:00,1.51665,1.51685,1.51665,1.5167,332800000.0
2009-09-07 01:20:00,1.5167,1.51685,1.5167,1.5168,167500000.0
2009-09-07 01:25:00,1.51685,1.51685,1.51637,1.51675,86900000.0
2009-09-07 01:30:00,1.51675,1.5171,1.5167,1.51685,777600000.0
2009-09-07 01:35:00,1.51685,1.51705,1.5168,1.51695,420300000.0
2009-09-07 01:40:00,1.51695,1.5172,1.51685,1.5172,107900000.0
2009-09-07 01:45:00,1.5172,1.5172,1.51705,1.5171,162800000.0
2009-09-07 01:50:00,1.51705,1.5173,1.51705,1.5172,182800000.0
2009-09-07 01:55:00,1.51725,1.51725,1.51715,1.51715,77100000.0
2009-09-07 02:00:00,1.51715,1.5173,1.51715,1.5172,237500000.0
2009-09-07 02:05:00,1.5172,1.5173,1.5171,1.5173,357300000.0
2009-09-07 02:10:00,1.5173,1.5173,1.5172,1.5173,219900000.0
2009-09-07 02:15:00,1.5173,1.5174,1.51725,1.5173,79600000.0
2009-09-07 02:20:00,1.5173,1.5173,1.5173,1.5173,117600000.0
2009-09-07 02:25:00,1.5173,1.5173,1.5173,1.5173,81600000.0
2009-09-07 02:30:00,1.5173,1.5175,1.5173,1.5175,77800000.0
2009-09-07 02:35:00,1.5175,1.5176,1.51745,1.5175,422300000.0
2009-09-07 02:40:00,1.5175,1.5176,1.51745,1.5176,1901100000.0
2009-09-07 02:45:00,1.5176,1.5176,1.5175,1.51755,182800000.0
2009-09-07 02:50:00,1.51755,1.5176,1.51755,1.51755,355200000.0
2009-09-07 02:55:00,1.51755,1.5177,1.51755,1.5177,240000000.0
2009-09-07 03:00:00,1.5177,1.5177,1.5177,1.5177,124200000.0
2009-09-07 03:05:00,1.5177,1.5177,1.5177,1.5177,121200000.0
2009-09-07 03:10:00,1.5177,1.5177,1.51716,1.51755,83000000.0
2009-09-07 03:15:00,1.5176,1.51775,1.51745,1.51755,525500000.0
2009-09-07 03:20:00,1.51755,1.5176,1.5175,1.51755,531800000.0
2009-09-07 03:25:00,1.51755,1.51755,1.51745,1.5175,396000000.0
2009-09-07 03:30:00,1.51755,1.51765,1.5175,1.51765,198000000.0
2009-09-07 03:35:00,1.51765,1.51785,1.5176,1.51765,644300000.0
2009-09-07 03:40:00,1.51765,1.5177,1.5174,1.5177,240700000.0
2009-09-07 03:45:00,1.5177,1.5178,1.5176,1.51765,205700000.0
2009-09-07 03:50:00,1.51765,1.5177,1.51765,1.51765,73200000.0
2009-09-07 03:55:00,1.51765,1.51765,1.51765,1.51765,45000000.0
2009-09-07 04:00:00,1.51765,1.51765,1.51705,1.51705,317800000.0
2009-09-07 04:05:00,1.51705,1.5173,1.51705,1.5173,304200000.0
2009-09-07 04:10:00,1.51735,1.5174,1.5171,1.51715,643200002.0
2009-09-07 04:15:00,1.51715,1.5173,1.5171,1.5171,205900000.0
2009-09-07 04:20:00,1.51715,1.51725,1.51705,1.51715,758100000.0
2009-09-07 04:25:00,1.51715,1.5173,1.5171,1.51715,994600000.0
2009-09-07 04:30:00,1.51715,1.51755,1.5171,1.51755,445300000.0
2009-09-07 04:35:00,1.51755,1.51765,1.5175,1.5176,322000000.0
2009-09-07 04:40:00,1.5176,1.51775,1.5175,1.5176,457600000.0
2009-09-07 04:45:00,1.5176,1.5176,1.5175,1.5175,209000000.0
2009-09-07 04:50:00,1.5175,1.5177,1.51725,1.51745,308200000.0
2009-09-07 04:55:00,1.51745,1.5177,1.5174,1.5176,193800000.0
2009-09-07 05:00:00,1.51765,1.51765,1.5172,1.5175,776000000.0
2009-09-07 05:05:00,1.51755,1.5176,1.51745,1.51755,599000000.0
2009-09-07 05:10:00,1.51755,1.51765,1.5175,1.51755,718700000.0
2009-09-07 05:15:00,1.51755,1.51765,1.5175,1.51755,326700000.0
2009-09-07 05:20:00,1.51755,1.5177,1.5175,1.5176,751600000.0
2009-09-07 05:25:00,1.5176,1.51775,1.5175,1.5175,629700000.0
2009-09-07 05:30:00,1.51755,1.5177,1.5175,1.5177,209300000.0
2009-09-07 05:35:00,1.5177,1.51785,1.51755,1.5177,625500001.0
2009-09-07 05:40:00,1.5177,1.51785,1.5176,1.51775,584700000.0
2009-09-07 05:45:00,1.5177,1.5179,1.5176,1.51765,739499998.0
2009-09-07 05:50:00,1.51757,1.51785,1.51739,1.5178,372800007.0
2009-09-07 05:55:00,1.51785,1.51785,1.51765,1.5177,333099999.0
2009-09-07 06:00:00,1.5177,1.51785,1.51755,1.5177,1104100000.0
2009-09-07 06:05:00,1.5177,1.5178,1.5176,1.51765,1338700000.0
2009-09-07 06:10:00,1.5177,1.5178,1.5176,1.51765,1601899999.0
2009-09-07 06:15:00,1.51765,1.51785,1.5176,1.51775,1007799999.0
2009-09-07 06:20:00,1.5177,1.51775,1.5173,1.51735,767199997.0
2009-09-07 06:25:00,1.5173,1.51745,1.5168,1.517,447500000.0
2009-09-07 06:30:00,1.517,1.5171,1.517,1.51705,269500000.0
2009-09-07 06:35:00,1.51705,1.51705,1.51675,1.51685,149200000.0
2009-09-07 06:40:00,1.51685,1.51705,1.51685,1.517,323700000.0
2009-09-07 06:45:00,1.517,1.51755,1.517,1.5173,316800000.0
2009-09-07 06:50:00,1.5173,1.5174,1.5173,1.51735,311200000.0
2009-09-07 06:55:00,1.51735,1.51755,1.51725,1.5175,762900000.0
2009-09-07 07:00:00,1.5175,1.51755,1.5173,1.51745,220800000.0
2009-09-07 07:05:00,1.51745,1.5175,1.5173,1.51745,335800000.0
2009-09-07 07:10:00,1.51745,1.51745,1.517,1.5171,313200000.0
2009-09-07 07:15:00,1.5171,1.51735,1.5171,1.5173,530900000.0
2009-09-07 07:20:00,1.5173,1.51735,1.51705,1.5172,281800000.0
2009-09-07 07:25:00,1.5172,1.5172,1.51705,1.51705,61800000.0
2009-09-07 07:30:00,1.51705,1.5174,1.51695,1.5172,678300000.0
2009-09-07 07:35:00,1.5172,1.5172,1.51705,1.51705,447600000.0
2009-09-07 07:40:00,1.51705,1.51705,1.5166,1.5169,647600000.0
2009-09-07 07:45:00,1.5169,1.51695,1.51645,1.5167,735400000.0
2009-09-07 07:50:00,1.5167,1.5167,1.51665,1.51665,474000000.0
2009-09-07 07:55:00,1.51665,1.51665,1.51635,1.51645,806800000.0
2009-09-07 08:00:00,1.51645,1.5165,1.51615,1.5162,830700000.0
2009-09-07 08:05:00,1.5162,1.517,1.5162,1.517,1319800003.0
2009-09-07 08:10:00,1.517,1.5171,1.5163,1.5165,1428000000.0
2009-09-07 08:15:00,1.5165,1.5169,1.5165,1.5168,998699999.0
2009-09-07 08:20:00,1.5168,1.5168,1.5162,1.5163,1237100000.0
2009-09-07 08:25:00,1.5163,1.51665,1.5162,1.5163,1063800000.0
2009-09-07 08:30:00,1.51635,1.5167,1.51615,1.5166,1247200001.0
2009-09-07 08:35:00,1.51665,1.5168,1.5165,1.5166,1345200000.0
2009-09-07 08:40:00,1.51655,1.5167,1.5164,1.5166,1456000001.0
2009-09-07 08:45:00,1.51655,1.5166,1.5161,1.51615,1489299999.0
2009-09-07 08:50:00,1.51615,1.5165,1.51605,1.5163,878900000.0
2009-09-07 08:55:00,1.5163,1.5164,1.51605,1.5162,1285099999.0
2009-09-07 09:00:00,1.5162,1.5163,1.51585,1.516,1457800002.0
2009-09-07 09:05:00,1.5159,1.51625,1.51585,1.5161,1991599996.0
2009-09-07 09:10:00,1.51615,1.5162,1.51595,1.51595,1386500000.0
2009-09-07 09:15:00,1.51605,1.51615,1.516,1.5161,349200000.0
2009-09-07 09:20:00,1.5161,1.5163,1.51585,1.51605,1061199998.0
2009-09-07 09:25:00,1.51605,1.51635,1.516,1.5161,1162500001.0
2009-09-07 09:30:00,1.5161,1.5162,1.516,1.5162,1833400002.0
2009-09-07 09:35:00,1.51625,1.51665,1.51615,1.51645,802500000.0
2009-09-07 09:40:00,1.51645,1.51645,1.51615,1.5162,1406399997.0
2009-09-07 09:45:00,1.5162,1.51625,1.51615,1.51625,1104600000.0
2009-09-07 09:50:00,1.51625,1.5164,1.516,1.5161,2749099998.0
2009-09-07 09:55:00,1.5161,1.5161,1.51595,1.516,1451500000.0
2009-09-07 10:00:00,1.516,1.51615,1.516,1.51615,751100000.0
2009-09-07 10:05:00,1.51615,1.5164,1.51615,1.51635,1078100000.0
2009-09-07 10:10:00,1.5163,1.51635,1.516,1.51615,1616199999.0
2009-09-07 10:15:00,1.51615,1.51655,1.51615,1.5165,770300000.0
2009-09-07 10:20:00,1.5165,1.5166,1.5164,1.5165,478600000.0
2009-09-07 10:25:00,1.5165,1.5166,1.51645,1.5165,320100000.0
2009-09-07 10:30:00,1.5165,1.51655,1.51635,1.51655,399000000.0
2009-09-07 10:35:00,1.51655,1.5176,1.51645,1.51755,1192400001.0
2009-09-07 10:40:00,1.51755,1.5177,1.51715,1.5175,1896900002.0
2009-09-07 10:45:00,1.51745,1.5179,1.51725,1.5176,2545699998.0
2009-09-07 10:50:00,1.5176,1.51775,1.51745,1.5176,1347600002.0
2009-09-07 10:55:00,1.51765,1.51805,1.5176,1.51785,2729600016.0
2009-09-07 11:00:00,1.51785,1.51785,1.51765,1.51765,614900000.0
2009-09-07 11:05:00,1.51775,1.5178,1.5175,1.51755,1585500004.0
2009-09-07 11:10:00,1.51755,1.5178,1.51755,1.5177,1879000004.0
2009-09-07 11:15:00,1.5177,1.5178,1.51745,1.51745,1173099995.0
2009-09-07 11:20:00,1.51745,1.51745,1.51705,1.5173,1416299995.0
2009-09-07 11:25:00,1.51725,1.51745,1.5171,1.51725,1046800001.0
2009-09-07 11:30:00,1.5172,1.51745,1.517,1.5172,1777500000.0
2009-09-07 11:35:00,1.5173,1.51735,1.51715,1.51725,1669899995.0
2009-09-07 11:40:00,1.51725,1.51735,1.5171,1.5173,772699999.0
2009-09-07 11:45:00,1.5173,1.5174,1.51715,1.5173,1056799985.0
2009-09-07 11:50:00,1.5173,1.51735,1.51715,1.5172,2349699998.0
2009-09-07 11:55:00,1.51725,1.51735,1.51705,1.5171,1787999998.0
2009-09-07 12:00:00,1.5171,1.5174,1.5171,1.5173,2302599999.0
2009-09-07 12:05:00,1.51735,1.51755,1.5172,1.51745,1191000004.0
2009-09-07 12:10:00,1.51745,1.5176,1.5174,1.51755,860900003.0
2009-09-07 12:15:00,1.51755,1.5176,1.5173,1.51735,558200000.0
2009-09-07 12:20:00,1.51735,1.51765,1.51735,1.51745,837500000.0
2009-09-07 12:25:00,1.51745,1.5176,1.5173,1.5176,333299999.0
2009-09-07 12:30:00,1.5176,1.5177,1.51735,1.51765,293300000.0
2009-09-07 12:35:00,1.51765,1.51765,1.51735,1.5176,650799997.0
2009-09-07 12:40:00,1.51765,1.51765,1.5176,1.5176,676799999.0
2009-09-07 12:45:00,1.5176,1.5178,1.5176,1.51775,1081099998.0
2009-09-07 12:50:00,1.51775,1.51795,1.5177,1.5177,454400000.0
2009-09-07 12:55:00,1.5177,1.5178,1.5177,1.5177,417400000.0
2009-09-07 13:00:00,1.5177,1.51785,1.51765,1.5178,405100000.0
2009-09-07 13:05:00,1.51775,1.5182,1.5177,1.51805,1080299999.0
2009-09-07 13:10:00,1.51805,1.5182,1.51805,1.5181,961100000.0
2009-09-07 13:15:00,1.51815,1.5182,1.51805,1.51805,933500000.0
2009-09-07 13:20:00,1.51805,1.5182,1.518,1.5182,896699998.0
2009-09-07 13:25:00,1.5182,1.5182,1.51795,1.5181,1590800006.0
2009-09-07 13:30:00,1.51805,1.5184,1.51805,1.5183,1359200000.0
2009-09-07 13:35:00,1.51825,1.5183,1.5181,1.51815,892200001.0
2009-09-07 13:40:00,1.51815,1.5184,1.51815,1.5182,707699999.0
2009-09-07 13:45:00,1.5182,1.51835,1.51805,1.5181,2760600006.0
2009-09-07 13:50:00,1.5181,1.5184,1.51805,1.5182,1492300001.0
2009-09-07 13:55:00,1.5182,1.5184,1.51815,1.5183,740800001.0
2009-09-07 14:00:00,1.5183,1.5184,1.51805,1.51805,1775200001.0
2009-09-07 14:05:00,1.51805,1.5181,1.51785,1.5179,882399997.0
2009-09-07 14:10:00,1.5179,1.51825,1.5178,1.51805,2706399990.0
2009-09-07 14:15:00,1.51805,1.51835,1.51805,1.51805,2756600002.0
2009-09-07 14:20:00,1.5181,1.51835,1.51805,1.5182,2283600008.0
2009-09-07 14:25:00,1.5182,1.5183,1.51815,1.51825,1030100001.0
2009-09-07 14:30:00,1.5183,1.51835,1.51825,1.5183,811300000.0
2009-09-07 14:35:00,1.5183,1.51835,1.51825,1.5183,693000000.0
2009-09-07 14:40:00,1.51835,1.51855,1.51795,1.5184,696699997.0
2009-09-07 14:45:00,1.5184,1.5185,1.51825,1.5183,1471499995.0
2009-09-07 14:50:00,1.51835,1.51865,1.51825,1.5185,1298300011.0
2009-09-07 14:55:00,1.5185,1.5186,1.5184,1.5185,1085900001.0
2009-09-07 15:00:00,1.51845,1.51865,1.51825,1.5185,1167900005.0
2009-09-07 15:05:00,1.5185,1.51875,1.5183,1.5186,1066900000.0
2009-09-07 15:10:00,1.5186,1.5186,1.51835,1.51835,822300000.0
2009-09-07 15:15:00,1.51835,1.5184,1.51825,1.51835,576500002.0
2009-09-07 15:20:00,1.51835,1.51865,1.51835,1.5185,695800000.0
2009-09-07 15:25:00,1.5185,1.5187,1.51835,1.51835,616000000.0
2009-09-07 15:30:00,1.51835,1.5187,1.51835,1.5186,1035199999.0
2009-09-07 15:35:00,1.5186,1.5187,1.5184,1.5185,779699995.0
2009-09-07 15:40:00,1.51845,1.5186,1.5184,1.5184,649700001.0
2009-09-07 15:45:00,1.5184,1.5186,1.51815,1.51815,1133300003.0
2009-09-07 15:50:00,1.51815,1.5186,1.51815,1.5185,1939199994.0
2009-09-07 15:55:00,1.5185,1.51855,1.5182,1.5182,546100000.0
2009-09-07 16:00:00,1.5182,1.5187,1.51805,1.5186,1344000005.0
2009-09-07 16:05:00,1.5186,1.5187,1.5184,1.5184,891200002.0
2009-09-07 16:10:00,1.5184,1.51875,1.51835,1.51865,526499999.0
2009-09-07 16:15:00,1.5186,1.51875,1.5185,1.51865,519700000.0
2009-09-07 16:20:00,1.5187,1.5189,1.5186,1.5188,600500000.0
2009-09-07 16:25:00,1.5188,1.51885,1.5186,1.5187,890899993.0
2009-09-07 16:30:00,1.51865,1.5188,1.5186,1.5187,901400000.0
2009-09-07 16:35:00,1.5187,1.5188,1.5186,1.5187,1555300002.0
2009-09-07 16:40:00,1.5187,1.51885,1.5186,1.51875,723900003.0
2009-09-07 16:45:00,1.51875,1.51875,1.5184,1.5185,970599999.0
2009-09-07 16:50:00,1.5185,1.51885,1.5185,1.51885,988800005.0
2009-09-07 16:55:00,1.5188,1.51955,1.5187,1.51945,886600001.0
2009-09-07 17:00:00,1.51945,1.51955,1.51905,1.5193,1458999999.0
2009-09-07 17:05:00,1.51925,1.5194,1.5191,1.5194,1452500000.0
2009-09-07 17:10:00,1.51935,1.51965,1.5192,1.51945,1648200001.0
2009-09-07 17:15:00,1.51945,1.51975,1.5194,1.5196,891400002.0
2009-09-07 17:20:00,1.5196,1.51975,1.51945,1.51955,840600000.0
2009-09-07 17:25:00,1.51945,1.5196,1.5192,1.51935,1228900000.0
2009-09-07 17:30:00,1.5194,1.5195,1.5191,1.5192,1410100002.0
2009-09-07 17:35:00,1.5192,1.51945,1.5192,1.51925,1012999995.0
2009-09-07 17:40:00,1.5192,1.5193,1.5189,1.51905,987100000.0
2009-09-07 17:45:00,1.51905,1.5194,1.5188,1.51915,1828899999.0
2009-09-07 17:50:00,1.5191,1.5191,1.51885,1.519,475799999.0
2009-09-07 17:55:00,1.519,1.5191,1.5189,1.5189,1291699999.0
2009-09-07 18:00:00,1.5189,1.51915,1.51885,1.5189,1260300000.0
2009-09-07 18:05:00,1.51895,1.51965,1.51885,1.5194,2340000000.0
2009-09-07 18:10:00,1.5194,1.5198,1.51935,1.5196,1335200000.0
2009-09-07 18:15:00,1.51955,1.51975,1.51925,1.5193,1546600000.0
2009-09-07 18:20:00,1.5193,1.51965,1.5192,1.5195,634600000.0
2009-09-07 18:25:00,1.5195,1.51965,1.5194,1.5195,931400000.0
2009-09-07 18:30:00,1.51955,1.5197,1.51945,1.51955,743100000.0
2009-09-07 18:35:00,1.5196,1.5196,1.5194,1.5195,210800000.0
2009-09-07 18:40:00,1.5195,1.5196,1.51945,1.51955,344000000.0
2009-09-07 18:45:00,1.51955,1.51975,1.51955,1.51975,150200000.0
2009-09-07 18:50:00,1.5198,1.5199,1.5197,1.5199,455500000.0
2009-09-07 18:55:00,1.5199,1.5199,1.51965,1.5197,365900001.0
2009-09-07 19:00:00,1.5197,1.5198,1.5194,1.51965,1007600000.0
2009-09-07 19:05:00,1.5197,1.51985,1.5196,1.51975,714699998.0
2009-09-07 19:10:00,1.51975,1.5198,1.51945,1.5197,222800000.0
2009-09-07 19:15:00,1.5197,1.5198,1.5197,1.51975,22900000.0
2009-09-07 19:20:00,1.51975,1.51975,1.51921,1.5197,795899997.0
2009-09-07 19:25:00,1.51975,1.51975,1.51927,1.51975,1348900000.0
2009-09-07 19:30:00,1.51975,1.51975,1.51905,1.51975,839700003.0
2009-09-07 19:35:00,1.51965,1.5197,1.5196,1.51965,129300000.0
2009-09-07 19:40:00,1.5196,1.51965,1.51915,1.5192,160800000.0
2009-09-07 19:45:00,1.5192,1.51925,1.5192,1.5192,124800000.0
2009-09-07 19:50:00,1.5192,1.5192,1.51855,1.5189,211600000.0
2009-09-07 19:55:00,1.5193,1.51932,1.5188,1.5192,357600000.0
2009-09-07 20:00:00,1.5192,1.51948,1.51857,1.51895,50800000.0
2009-09-07 20:05:00,1.5191,1.5192,1.51907,1.5192,40600000.0
2009-09-07 20:10:00,1.51853,1.5192,1.51842,1.5192,3230699996.0
2009-09-07 20:15:00,1.51919,1.51936,1.5187,1.5192,826400008.0
2009-09-07 20:20:00,1.5192,1.51925,1.5187,1.51891,598900001.0
2009-09-07 20:25:00,1.51894,1.5193,1.51892,1.5193,165800000.0
2009-09-07 20:30:00,1.51925,1.5195,1.51915,1.51924,256100000.0
2009-09-07 20:35:00,1.51935,1.5194,1.51912,1.51925,229600000.0
2009-09-07 20:40:00,1.51935,1.5195,1.5193,1.5194,178600000.0
2009-09-07 20:45:00,1.5195,1.51955,1.51925,1.5193,431300000.0
2009-09-07 20:50:00,1.5193,1.51935,1.51913,1.5193,112800000.0
2009-09-07 20:55:00,1.51913,1.51945,1.51908,1.5193,649200000.0
2009-09-07 21:00:00,1.5194,1.5194,1.5192,1.5194,297800000.0
2009-09-07 21:05:00,1.5194,1.5194,1.51905,1.51915,321700000.0
2009-09-07 21:10:00,1.51915,1.51915,1.51893,1.5191,195000000.0
2009-09-07 21:15:00,1.51901,1.51919,1.51861,1.51897,201200000.0
2009-09-07 21:20:00,1.51915,1.51925,1.51915,1.51925,300800000.0
2009-09-07 21:25:00,1.5192,1.5195,1.5192,1.5195,95800000.0
2009-09-07 21:30:00,1.5195,1.5198,1.5193,1.5193,411400000.0
2009-09-07 21:35:00,1.51907,1.51935,1.51894,1.5193,661799997.0
2009-09-07 21:40:00,1.5193,1.5193,1.5181,1.5191,200520001.0
2009-09-07 21:45:00,1.51915,1.5193,1.519,1.5193,842699997.0
2009-09-07 21:50:00,1.51885,1.51945,1.51883,1.51925,280999998.0
2009-09-07 21:55:00,1.5194,1.5197,1.5193,1.5195,258500000.0
2009-09-07 22:00:00,1.5194,1.51955,1.5193,1.5195,197900000.0
2009-09-07 22:05:00,1.51955,1.51955,1.51899,1.51935,131600000.0
2009-09-07 22:10:00,1.51935,1.51955,1.51935,1.5194,84600000.0
2009-09-07 22:15:00,1.5194,1.5196,1.5194,1.51955,107800000.0
2009-09-07 22:20:00,1.51955,1.51955,1.51945,1.5195,93400000.0
2009-09-07 22:25:00,1.5194,1.51945,1.51935,1.5194,125200000.0
2009-09-07 22:30:00,1.51935,1.5194,1.51935,1.51935,21600000.0
2009-09-07 22:35:00,1.51935,1.51935,1.51876,1.51911,1288000003.0
2009-09-07 22:40:00,1.51867,1.51935,1.51867,1.51935,447700000.0
2009-09-07 22:45:00,1.51935,1.51935,1.51875,1.51907,97600000.0
2009-09-07 22:50:00,1.51892,1.51935,1.51881,1.51935,39800000.0
2009-09-07 22:55:00,1.51935,1.51935,1.519,1.5193,137400000.0
2009-09-07 23:00:00,1.5193,1.5193,1.51866,1.5193,35900000.0
2009-09-07 23:05:00,1.5193,1.5195,1.5191,1.51925,63750000.0
2009-09-07 23:10:00,1.51925,1.5193,1.51925,1.5193,44000000.0
2009-09-07 23:15:00,1.5194,1.5194,1.51905,1.5191,192900000.0
2009-09-07 23:20:00,1.5191,1.51915,1.51888,1.5191,626599998.0
2009-09-07 23:25:00,1.5191,1.51925,1.51905,1.5191,235700000.0
2009-09-07 23:30:00,1.5191,1.5193,1.51893,1.5191,250900000.0
2009-09-07 23:35:00,1.5191,1.5193,1.51905,1.5192,269200000.0
2009-09-07 23:40:00,1.5192,1.5193,1.5192,1.51925,224300000.0
2009-09-07 23:45:00,1.5192,1.5193,1.51875,1.51925,186500000.0
2009-09-07 23:50:00,1.5192,1.51935,1.5192,1.51925,160500000.0
2009-09-07 23:55:00,1.5192,1.5193,1.51875,1.51925,632600000.0
2009-09-08 00:00:00,1.5193,1.51935,1.51915,1.51925,76400000.0
2009-09-08 00:05:00,1.5193,1.51935,1.51876,1.51925,380100003.0
2009-09-08 00:10:00,1.5192,1.51935,1.5188,1.5192,196800000.0
2009-09-08 00:15:00,1.51925,1.5195,1.519,1.51935,257120001.0
2009-09-08 00:20:00,1.51935,1.51955,1.5192,1.5193,610200000.0
2009-09-08 00:25:00,1.5193,1.51955,1.5193,1.5193,379600000.0
2009-09-08 00:30:00,1.51935,1.5195,1.51915,1.51935,230600000.0
2009-09-08 00:35:00,1.5193,1.51945,1.5193,1.5193,82100000.0
2009-09-08 00:40:00,1.5193,1.5193,1.51925,1.51925,69250000.0
2009-09-08 00:45:00,1.51925,1.51935,1.5192,1.51935,79600000.0
2009-09-08 00:50:00,1.5193,1.51955,1.5193,1.5193,302900000.0
2009-09-08 00:55:00,1.5193,1.51935,1.5193,1.5193,116100000.0
2009-09-08 01:00:00,1.5193,1.51955,1.5193,1.5193,928020000.0
2009-09-08 01:05:00,1.5193,1.51935,1.5187,1.5193,318300001.0
2009-09-08 01:10:00,1.5193,1.5194,1.51925,1.5193,95800000.0
2009-09-08 01:15:00,1.5193,1.51935,1.5193,1.5193,39999999.0
2009-09-08 01:20:00,1.5193,1.5194,1.5193,1.51935,22800000.0
2009-09-08 01:25:00,1.51935,1.51935,1.5193,1.5193,37700000.0
2009-09-08 01:30:00,1.5193,1.5193,1.5193,1.5193,13700000.0
2009-09-08 01:35:00,1.5193,1.51945,1.51892,1.51925,138200000.0
2009-09-08 01:40:00,1.5194,1.51945,1.51892,1.5191,228100000.0
2009-09-08 01:45:00,1.51945,1.51945,1.5188,1.519,298800000.0
2009-09-08 01:50:00,1.5194,1.5194,1.51888,1.51893,294200000.0
2009-09-08 01:55:00,1.51907,1.5194,1.51883,1.51923,480839999.0
2009-09-08 02:00:00,1.5193,1.5195,1.5193,1.5195,473979998.0
2009-09-08 02:05:00,1.5195,1.5195,1.51935,1.51935,601600000.0
2009-09-08 02:10:00,1.5194,1.51945,1.51935,1.5194,800800000.0
2009-09-08 02:15:00,1.5194,1.51955,1.51935,1.5195,487000000.0
2009-09-08 02:20:00,1.5195,1.51955,1.51935,1.5194,433100000.0
2009-09-08 02:25:00,1.5194,1.51945,1.5191,1.5192,806799992.0
2009-09-08 02:30:00,1.51915,1.5194,1.5191,1.5194,206150000.0
2009-09-08 02:35:00,1.5194,1.5195,1.51935,1.51935,181900000.0
2009-09-08 02:40:00,1.5194,1.5194,1.5193,1.5193,35550000.0
2009-09-08 02:45:00,1.51935,1.51935,1.51908,1.5192,601499999.0
2009-09-08 02:50:00,1.51925,1.5194,1.51915,1.5192,925200005.0
2009-09-08 02:55:00,1.5192,1.5193,1.5191,1.51915,766000000.0
2009-09-08 03:00:00,1.5191,1.5193,1.5191,1.5192,819400000.0
2009-09-08 03:05:00,1.5192,1.51925,1.5192,1.5192,340800000.0
2009-09-08 03:10:00,1.5192,1.5193,1.51915,1.5192,751900000.0
2009-09-08 03:15:00,1.51916,1.51922,1.51872,1.5191,285800000.0
2009-09-08 03:20:00,1.5191,1.5192,1.5191,1.51915,244900000.0
2009-09-08 03:25:00,1.5191,1.51925,1.5189,1.519,772300000.0
2009-09-08 03:30:00,1.519,1.5191,1.51895,1.5191,641900000.0
2009-09-08 03:35:00,1.5191,1.5191,1.519,1.5191,311900000.0
2009-09-08 03:40:00,1.5191,1.5191,1.51895,1.519,492000000.0
2009-09-08 03:45:00,1.519,1.51915,1.519,1.519,929800003.0
2009-09-08 03:50:00,1.519,1.519,1.51885,1.5189,1355800001.0
2009-09-08 03:55:00,1.5189,1.5191,1.5189,1.51895,1724400003.0
2009-09-08 04:00:00,1.51895,1.51895,1.5189,1.5189,1885599999.0
2009-09-08 04:05:00,1.5189,1.5189,1.5189,1.5189,195200000.0
2009-09-08 04:10:00,1.5189,1.51895,1.51846,1.5189,285700000.0
2009-09-08 04:15:00,1.51895,1.51905,1.5189,1.51905,2525200000.0
2009-09-08 04:20:00,1.51905,1.5191,1.5189,1.519,1669000002.0
2009-09-08 04:25:00,1.51905,1.51925,1.51905,1.51915,702299999.0
2009-09-08 04:30:00,1.51915,1.5192,1.5189,1.519,2506500001.0
2009-09-08 04:35:00,1.519,1.5194,1.519,1.51925,1737199996.0
2009-09-08 04:40:00,1.51925,1.51925,1.51915,1.5192,908399999.0
2009-09-08 04:45:00,1.5192,1.5192,1.5192,1.5192,169200000.0
2009-09-08 04:50:00,1.5192,1.51935,1.5192,1.51925,1209099994.0
2009-09-08 04:55:00,1.51925,1.5193,1.5192,1.51925,260700000.0
2009-09-08 05:00:00,1.5192,1.5193,1.5192,1.5193,1355000000.0
2009-09-08 05:05:00,1.51925,1.5193,1.51889,1.5192,236600000.0
2009-09-08 05:10:00,1.5192,1.5192,1.5192,1.5192,390400000.0
2009-09-08 05:15:00,1.5192,1.51925,1.51915,1.5192,651000001.0
2009-09-08 05:20:00,1.5192,1.5193,1.5192,1.51925,1314200000.0
2009-09-08 05:25:00,1.5193,1.5194,1.51915,1.5194,659750000.0
2009-09-08 05:30:00,1.51945,1.51965,1.51915,1.5192,3261499987.0
2009-09-08 05:35:00,1.51925,1.5195,1.51915,1.5192,1019900008.0
2009-09-08 05:40:00,1.5192,1.5192,1.519,1.519,1442599998.0
2009-09-08 05:45:00,1.519,1.5192,1.519,1.5192,160600000.0
2009-09-08 05:50:00,1.5192,1.5192,1.519,1.519,126600000.0
2009-09-08 05:55:00,1.519,1.5192,1.519,1.5191,500900000.0
2009-09-08 06:00:00,1.5191,1.5191,1.51885,1.51905,1441000003.0
2009-09-08 06:05:00,1.5189,1.51905,1.51885,1.519,1016399994.0
2009-09-08 06:10:00,1.519,1.51905,1.51885,1.51885,724299999.0
2009-09-08 06:15:00,1.5189,1.519,1.51885,1.51895,1520900000.0
2009-09-08 06:20:00,1.519,1.519,1.51885,1.51885,1420399985.0
2009-09-08 06:25:00,1.5189,1.51895,1.51885,1.5189,4130599989.0
2009-09-08 06:30:00,1.5189,1.519,1.51885,1.5189,4624300019.0
2009-09-08 06:35:00,1.5189,1.5189,1.5189,1.5189,485400000.0
2009-09-08 06:40:00,1.5189,1.51915,1.5189,1.519,232800000.0
2009-09-08 06:45:00,1.519,1.519,1.51885,1.519,210399999.0
2009-09-08 06:50:00,1.519,1.51915,1.5188,1.51895,356500002.0
2009-09-08 06:55:00,1.51895,1.51895,1.51885,1.5189,287300000.0
2009-09-08 07:00:00,1.51895,1.519,1.51885,1.51895,635000000.0
2009-09-08 07:05:00,1.51905,1.51905,1.51885,1.5189,933800005.0
2009-09-08 07:10:00,1.5189,1.519,1.51885,1.519,1913900000.0
2009-09-08 07:15:00,1.519,1.519,1.519,1.519,633000000.0
2009-09-08 07:20:00,1.519,1.51915,1.519,1.5191,1231199993.0
2009-09-08 07:25:00,1.5191,1.5191,1.519,1.519,704200000.0
2009-09-08 07:30:00,1.519,1.5191,1.519,1.519,1163700000.0
2009-09-08 07:35:00,1.519,1.5191,1.519,1.519,1513199989.0
2009-09-08 07:40:00,1.519,1.51905,1.519,1.519,915199999.0
2009-09-08 07:45:00,1.519,1.51915,1.51885,1.5189,3104199993.0
2009-09-08 07:50:00,1.5189,1.51895,1.51885,1.5189,3656000001.0
2009-09-08 07:55:00,1.5189,1.51895,1.51852,1.5189,190800000.0
2009-09-08 08:00:00,1.5189,1.5191,1.51875,1.5189,849799999.0
2009-09-08 08:05:00,1.5189,1.51905,1.51875,1.5189,1100899999.0
2009-09-08 08:10:00,1.5189,1.5193,1.51885,1.519,2227800005.0
2009-09-08 08:15:00,1.519,1.5193,1.519,1.5191,1712499999.0
2009-09-08 08:20:00,1.5191,1.51915,1.51835,1.51865,2818699993.0
2009-09-08 08:25:00,1.51865,1.51885,1.51825,1.5186,3036299998.0
2009-09-08 08:30:00,1.5186,1.5191,1.51845,1.5189,3056300001.0
2009-09-08 08:35:00,1.5189,1.51905,1.51875,1.5188,2878399991.0
2009-09-08 08:40:00,1.5188,1.51895,1.51725,1.5181,2450400002.0
2009-09-08 08:45:00,1.5181,1.51845,1.5177,1.51815,2768000002.0
2009-09-08 08:50:00,1.5181,1.5182,1.51785,1.518,2470900006.0
2009-09-08 08:55:00,1.518,1.51835,1.51745,1.5177,2804999997.0
2009-09-08 09:00:00,1.5176,1.5185,1.5175,1.5185,1618900002.0
2009-09-08 09:05:00,1.51865,1.5199,1.5185,1.5197,2665100009.0
2009-09-08 09:10:00,1.5197,1.51985,1.5194,1.5195,1499000002.0
2009-09-08 09:15:00,1.51945,1.5197,1.5193,1.5195,1545700006.0
2009-09-08 09:20:00,1.51955,1.51965,1.51905,1.51905,1109800000.0
2009-09-08 09:25:00,1.51905,1.5194,1.51905,1.51925,832999999.0
2009-09-08 09:30:00,1.51925,1.5195,1.5191,1.5194,2465700004.0
2009-09-08 09:35:00,1.5194,1.5199,1.51925,1.51965,3276300000.0
2009-09-08 09:40:00,1.5196,1.5199,1.5195,1.51985,3447999988.0
2009-09-08 09:45:00,1.51985,1.5204,1.519,1.51905,3526200000.0
2009-09-08 09:50:00,1.51905,1.51915,1.5187,1.519,2293400001.0
2009-09-08 09:55:00,1.51905,1.5192,1.5188,1.5191,1536700000.0
2009-09-08 10:00:00,1.5191,1.5194,1.5182,1.5184,2061600000.0
2009-09-08 10:05:00,1.5185,1.51855,1.5168,1.51765,3344600000.0
2009-09-08 10:10:00,1.51765,1.5181,1.5175,1.5179,2510600000.0
2009-09-08 10:15:00,1.51795,1.5186,1.51775,1.5181,3097000004.0
2009-09-08 10:20:00,1.5181,1.5183,1.518,1.5183,2443700000.0
2009-09-08 10:25:00,1.5183,1.5183,1.51765,1.51775,1528800000.0
2009-09-08 10:30:00,1.5178,1.51795,1.5172,1.51725,1675800001.0
2009-09-08 10:35:00,1.51725,1.5173,1.5168,1.51705,1143100000.0
2009-09-08 10:40:00,1.51705,1.5176,1.517,1.5175,1665599996.0
2009-09-08 10:45:00,1.5174,1.5176,1.5171,1.5174,1546699998.0
2009-09-08 10:50:00,1.5174,1.51775,1.51695,1.5176,1786300000.0
2009-09-08 10:55:00,1.5176,1.5176,1.51685,1.5171,1935600000.0
2009-09-08 11:00:00,1.5171,1.51725,1.5169,1.51695,1615800001.0
2009-09-08 11:05:00,1.5169,1.5176,1.5169,1.5173,1653499998.0
2009-09-08 11:10:00,1.5173,1.5173,1.51685,1.517,1044400000.0
2009-09-08 11:15:00,1.517,1.517,1.51665,1.51675,738199999.0
2009-09-08 11:20:00,1.51675,1.5168,1.5165,1.5167,1180300001.0
2009-09-08 11:25:00,1.5167,1.51725,1.5166,1.51725,1645400001.0
2009-09-08 11:30:00,1.51725,1.51735,1.5168,1.51685,1110000000.0
2009-09-08 11:35:00,1.51685,1.5171,1.51635,1.51665,1889100000.0
2009-09-08 11:40:00,1.51665,1.51705,1.51655,1.517,1432999998.0
2009-09-08 11:45:00,1.5169,1.51715,1.5163,1.51685,3037950000.0
2009-09-08 11:50:00,1.51685,1.51685,1.516,1.51645,1318800000.0
2009-09-08 11:55:00,1.5164,1.5164,1.5158,1.5161,1504499998.0
2009-09-08 12:00:00,1.51605,1.51695,1.51565,1.51585,3845899996.0
2009-09-08 12:05:00,1.5158,1.5166,1.5157,1.516,2848600003.0
2009-09-08 12:10:00,1.516,1.51695,1.516,1.51685,2046800002.0
2009-09-08 12:15:00,1.51685,1.51715,1.5164,1.5165,976100002.0
2009-09-08 12:20:00,1.5165,1.5167,1.51635,1.51645,648900000.0
2009-09-08 12:25:00,1.51645,1.51655,1.51635,1.5164,301400000.0
2009-09-08 12:30:00,1.5164,1.51645,1.5162,1.5162,965300002.0
2009-09-08 12:35:00,1.5162,1.5163,1.5162,1.5162,529700000.0
2009-09-08 12:40:00,1.5162,1.51625,1.5158,1.51595,1109000000.0
2009-09-08 12:45:00,1.51595,1.51605,1.51565,1.5159,897300001.0
2009-09-08 12:50:00,1.5159,1.5162,1.51585,1.5161,839900002.0
2009-09-08 12:55:00,1.5161,1.51615,1.51595,1.51595,768700000.0
2009-09-08 13:00:00,1.51595,1.51615,1.51595,1.51605,612200000.0
2009-09-08 13:05:00,1.51605,1.5164,1.51605,1.5162,1559499999.0
2009-09-08 13:10:00,1.5161,1.51625,1.5159,1.51615,1457100001.0
2009-09-08 13:15:00,1.51615,1.51625,1.51605,1.51615,646900000.0
2009-09-08 13:20:00,1.51615,1.5163,1.516,1.51605,797200000.0
2009-09-08 13:25:00,1.51605,1.51615,1.51585,1.51615,2179399996.0
2009-09-08 13:30:00,1.51615,1.5163,1.51595,1.516,1949200000.0
2009-09-08 13:35:00,1.516,1.51615,1.51575,1.51605,1471800000.0
2009-09-08 13:40:00,1.51605,1.51615,1.51585,1.51605,1103700000.0
2009-09-08 13:45:00,1.516,1.51605,1.5158,1.51595,908299997.0
2009-09-08 13:50:00,1.51595,1.516,1.5158,1.51585,1023400000.0
2009-09-08 13:55:00,1.51585,1.516,1.5158,1.5159,664800000.0
2009-09-08 14:00:00,1.5159,1.51595,1.5158,1.5158,886000000.0
2009-09-08 14:05:00,1.51585,1.51595,1.5158,1.51585,1594200000.0
2009-09-08 14:10:00,1.51585,1.5159,1.5158,1.51585,716000000.0
2009-09-08 14:15:00,1.51585,1.5159,1.5158,1.51585,885099996.0
2009-09-08 14:20:00,1.51585,1.516,1.51575,1.51595,2041299993.0
2009-09-08 14:25:00,1.51595,1.516,1.5157,1.5157,2520599997.0
2009-09-08 14:30:00,1.5157,1.5158,1.5157,1.5157,1099700000.0
2009-09-08 14:35:00,1.5157,1.51595,1.5157,1.51585,980300000.0
2009-09-08 14:40:00,1.51585,1.51605,1.51585,1.51595,857600001.0
2009-09-08 14:45:00,1.51595,1.51595,1.51575,1.51575,1143999998.0
2009-09-08 14:50:00,1.5157,1.51595,1.5154,1.5157,2202999992.0
2009-09-08 14:55:00,1.51565,1.516,1.515,1.51525,2002000001.0
2009-09-08 15:00:00,1.51525,1.5154,1.5151,1.5153,2662399997.0
2009-09-08 15:05:00,1.5153,1.5158,1.5153,1.5156,2040499999.0
2009-09-08 15:10:00,1.5156,1.516,1.5155,1.51595,1343500002.0
2009-09-08 15:15:00,1.51595,1.51645,1.51575,1.51625,1013500002.0
2009-09-08 15:20:00,1.51625,1.51645,1.51615,1.51625,472400000.0
2009-09-08 15:25:00,1.51625,1.5165,1.51625,1.5164,1367100001.0
2009-09-08 15:30:00,1.5164,1.5165,1.5151,1.51575,1821700000.0
2009-09-08 15:35:00,1.51575,1.5165,1.51565,1.5165,1285300000.0
2009-09-08 15:40:00,1.51645,1.5172,1.51615,1.5172,2908000004.0
2009-09-08 15:45:00,1.51715,1.5177,1.51705,1.51735,2405199998.0
2009-09-08 15:50:00,1.51735,1.51775,1.5173,1.5175,1926800000.0
2009-09-08 15:55:00,1.5175,1.51755,1.516,1.5161,1885600000.0
2009-09-08 16:00:00,1.51615,1.51645,1.51605,1.5163,1007200000.0
2009-09-08 16:05:00,1.5163,1.5164,1.51595,1.51605,2312600000.0
2009-09-08 16:10:00,1.516,1.51625,1.51595,1.5162,1379399999.0
2009-09-08 16:15:00,1.5162,1.51635,1.51595,1.516,1160000000.0
2009-09-08 16:20:00,1.516,1.51605,1.51585,1.51595,1060500000.0
2009-09-08 16:25:00,1.5159,1.5161,1.51575,1.5159,1739300000.0
2009-09-08 16:30:00,1.5159,1.51595,1.51575,1.51585,1666000000.0
2009-09-08 16:35:00,1.51585,1.51585,1.515,1.5152,2032299999.0
2009-09-08 16:40:00,1.5152,1.5154,1.515,1.51535,1518400000.0
2009-09-08 16:45:00,1.51535,1.5156,1.51515,1.51555,1682700000.0
2009-09-08 16:50:00,1.51555,1.51565,1.5152,1.5153,850400000.0
2009-09-08 16:55:00,1.5153,1.51575,1.51515,1.51575,1043000000.0
2009-09-08 17:00:00,1.51575,1.5159,1.515,1.51555,1596699999.0
2009-09-08 17:05:00,1.5156,1.51585,1.5151,1.51575,1228100000.0
2009-09-08 17:10:00,1.51575,1.5162,1.5157,1.51595,669300000.0
2009-09-08 17:15:00,1.51595,1.51605,1.51585,1.51595,700700000.0
2009-09-08 17:20:00,1.51595,1.516,1.5156,1.5157,969900000.0
2009-09-08 17:25:00,1.5157,1.5161,1.51565,1.51595,930600000.0
2009-09-08 17:30:00,1.51595,1.51595,1.51555,1.51555,803500000.0
2009-09-08 17:35:00,1.51555,1.5166,1.5152,1.5166,846399999.0
2009-09-08 17:40:00,1.5166,1.51675,1.51625,1.5166,1764600000.0
2009-09-08 17:45:00,1.51675,1.51675,1.51635,1.51655,1041899998.0
2009-09-08 17:50:00,1.51655,1.5168,1.51635,1.51675,1318600006.0
2009-09-08 17:55:00,1.51675,1.51685,1.51655,1.5167,1386599998.0
2009-09-08 18:00:00,1.5167,1.51685,1.51655,1.51665,1227699995.0
2009-09-08 18:05:00,1.51665,1.5168,1.51655,1.5167,1517899998.0
2009-09-08 18:10:00,1.5167,1.5169,1.51665,1.5168,837700001.0
2009-09-08 18:15:00,1.5168,1.51685,1.51655,1.51665,819800000.0
2009-09-08 18:20:00,1.5167,1.51685,1.5166,1.5167,1512899997.0
2009-09-08 18:25:00,1.5167,1.5169,1.51665,1.51675,799200002.0
2009-09-08 18:30:00,1.51675,1.5169,1.51615,1.51625,925200000.0
2009-09-08 18:35:00,1.51625,1.51655,1.51615,1.5164,810400000.0
2009-09-08 18:40:00,1.5164,1.5168,1.5164,1.5167,1080500000.0
2009-09-08 18:45:00,1.51665,1.51685,1.5164,1.51655,2383000005.0
2009-09-08 18:50:00,1.51655,1.5166,1.51645,1.51655,270000000.0
2009-09-08 18:55:00,1.5165,1.5167,1.51645,1.5166,842600000.0
2009-09-08 19:00:00,1.5166,1.51685,1.51655,1.51665,580400000.0
2009-09-08 19:05:00,1.51665,1.5167,1.5164,1.5167,421300000.0
2009-09-08 19:10:00,1.51665,1.51675,1.51635,1.5165,1741199999.0
2009-09-08 19:15:00,1.5165,1.5167,1.5165,1.51655,884200001.0
2009-09-08 19:20:00,1.51655,1.5169,1.51655,1.51675,1661499998.0
2009-09-08 19:25:00,1.51675,1.5169,1.5166,1.51675,3546299982.0
2009-09-08 19:30:00,1.5167,1.5169,1.5166,1.51665,3138699999.0
2009-09-08 19:35:00,1.51665,1.5169,1.5166,1.51675,2049200001.0
2009-09-08 19:40:00,1.51675,1.5169,1.51665,1.51675,2978399996.0
2009-09-08 19:45:00,1.5168,1.517,1.51665,1.5168,2826299990.0
2009-09-08 19:50:00,1.51675,1.51705,1.5167,1.5168,1414299999.0
2009-09-08 19:55:00,1.5168,1.5169,1.51675,1.51685,490800000.0
2009-09-08 20:00:00,1.51685,1.51685,1.5166,1.51685,960800000.0
2009-09-08 20:05:00,1.5168,1.5169,1.51665,1.51685,793100003.0
2009-09-08 20:10:00,1.51685,1.5169,1.5166,1.5166,1319299998.0
2009-09-08 20:15:00,1.5166,1.51685,1.5166,1.5167,2546699997.0
2009-09-08 20:20:00,1.5167,1.5167,1.51615,1.5163,2003650001.0
2009-09-08 20:25:00,1.5163,1.5165,1.5161,1.5162,1584499998.0
2009-09-08 20:30:00,1.5162,1.5165,1.5162,1.51635,1834100001.0
2009-09-08 20:35:00,1.51635,1.5165,1.51625,1.5163,2510199994.0
2009-09-08 20:40:00,1.5163,1.51645,1.51605,1.5163,3039300007.0
2009-09-08 20:45:00,1.5163,1.5165,1.51625,1.51645,2778600005.0
2009-09-08 20:50:00,1.5165,1.5167,1.51625,1.51655,2425500001.0
2009-09-08 20:55:00,1.51655,1.5171,1.51655,1.51695,3217099997.0
2009-09-08 21:00:00,1.51695,1.517,1.5165,1.5166,1231699998.0
2009-09-08 21:05:00,1.5166,1.51685,1.5165,1.51675,720650000.0
2009-09-08 21:10:00,1.51675,1.51685,1.51665,1.5168,487600000.0
2009-09-08 21:15:00,1.51685,1.51685,1.5165,1.51675,1854050008.0
2009-09-08 21:20:00,1.51675,1.5168,1.51655,1.51665,1902799999.0
2009-09-08 21:25:00,1.51665,1.51685,1.5166,1.5167,2047500000.0
2009-09-08 21:30:00,1.5167,1.5167,1.51655,1.51655,880499999.0
2009-09-08 21:35:00,1.51655,1.51675,1.51655,1.51665,1625899997.0
2009-09-08 21:40:00,1.51665,1.51675,1.51655,1.5166,1102299998.0
2009-09-08 21:45:00,1.5166,1.51685,1.5166,1.51675,1347000000.0
2009-09-08 21:50:00,1.51675,1.51685,1.5166,1.5168,1551600001.0
2009-09-08 21:55:00,1.51675,1.51685,1.5166,1.5167,1628599994.0
2009-09-08 22:00:00,1.5167,1.51685,1.5166,1.51675,958000002.0
2009-09-08 22:05:00,1.51675,1.5169,1.5166,1.51665,379800000.0
2009-09-08 22:10:00,1.51665,1.5167,1.51665,1.51665,356150000.0
2009-09-08 22:15:00,1.51665,1.5167,1.51624,1.51647,483699999.0
2009-09-08 22:20:00,1.51665,1.5167,1.5161,1.51635,374800001.0
2009-09-08 22:25:00,1.51665,1.51675,1.51665,1.51665,391800000.0
2009-09-08 22:30:00,1.51665,1.51665,1.5161,1.51665,402550000.0
2009-09-08 22:35:00,1.51665,1.51665,1.51665,1.51665,78450000.0
2009-09-08 22:40:00,1.51665,1.51675,1.5163,1.5163,100050000.0
2009-09-08 22:45:00,1.5163,1.51655,1.5163,1.5163,451500000.0
2009-09-08 22:50:00,1.5163,1.5165,1.5163,1.51645,572000000.0
2009-09-08 22:55:00,1.51645,1.5165,1.5163,1.5163,552100000.0
2009-09-08 23:00:00,1.5163,1.51655,1.51625,1.5163,64500000.0
2009-09-08 23:05:00,1.5164,1.51675,1.51574,1.5164,369700000.0
2009-09-08 23:10:00,1.5164,1.5165,1.51622,1.51622,50000000.0
2009-09-08 23:15:00,1.5163,1.5165,1.51626,1.5165,120800000.0
2009-09-08 23:20:00,1.51645,1.51665,1.5164,1.51645,128200000.0
2009-09-08 23:25:00,1.51645,1.5166,1.5164,1.5166,152200000.0
2009-09-08 23:30:00,1.51645,1.51665,1.5164,1.5165,367400000.0
2009-09-08 23:35:00,1.51655,1.5166,1.5164,1.5166,179400000.0
2009-09-08 23:40:00,1.51655,1.5167,1.5165,1.51665,250000000.0
2009-09-08 23:45:00,1.51665,1.51675,1.5164,1.5165,242800000.0
2009-09-08 23:50:00,1.5166,1.51675,1.51605,1.5165,507900000.0
2009-09-08 23:55:00,1.51645,1.51682,1.5164,1.51652,1016799998.0
2009-09-09 00:00:00,1.5167,1.51675,1.5162,1.5162,569100000.0
2009-09-09 00:05:00,1.5162,1.5167,1.5162,1.5165,513600000.0
2009-09-09 00:10:00,1.5165,1.51675,1.5161,1.5166,456600000.0
2009-09-09 00:15:00,1.51665,1.5168,1.5165,1.5165,228200000.0
2009-09-09 00:20:00,1.5165,1.51655,1.51615,1.51625,92000000.0
2009-09-09 00:25:00,1.5163,1.51665,1.5163,1.51665,113200000.0
2009-09-09 00:30:00,1.51655,1.51675,1.5165,1.51655,210900000.0
2009-09-09 00:35:00,1.51638,1.5167,1.51615,1.51655,214200000.0
2009-09-09 00:40:00,1.51655,1.5167,1.51655,1.51665,917800000.0
2009-09-09 00:45:00,1.51665,1.51665,1.51612,1.51655,613200000.0
2009-09-09 00:50:00,1.51607,1.5165,1.516,1.5165,194500000.0
2009-09-09 00:55:00,1.5165,1.51655,1.51596,1.5165,388000000.0
2009-09-09 01:00:00,1.5165,1.5167,1.5165,1.51655,412750000.0
2009-09-09 01:05:00,1.5167,1.5167,1.51655,1.5166,246100000.0
2009-09-09 01:10:00,1.51655,1.51665,1.51655,1.5166,836000001.0
2009-09-09 01:15:00,1.5166,1.5166,1.51655,1.5166,386000003.0
2009-09-09 01:20:00,1.5166,1.5167,1.51655,1.5166,822900002.0
2009-09-09 01:25:00,1.5166,1.51675,1.51655,1.5166,427100000.0
2009-09-09 01:30:00,1.5166,1.5166,1.51655,1.51655,74700000.0
2009-09-09 01:35:00,1.5162,1.51655,1.51611,1.51636,320500000.0
2009-09-09 01:40:00,1.5162,1.51655,1.51613,1.51655,273900000.0
2009-09-09 01:45:00,1.51655,1.5167,1.5161,1.51645,417850000.0
2009-09-09 01:50:00,1.51645,1.5165,1.51645,1.5165,61400000.0
2009-09-09 01:55:00,1.5165,1.5165,1.51645,1.5165,73400000.0
2009-09-09 02:00:00,1.51645,1.5167,1.5164,1.5166,1063500000.0
2009-09-09 02:05:00,1.51665,1.51675,1.51655,1.5166,1076300000.0
2009-09-09 02:10:00,1.5166,1.5167,1.51655,1.51655,884700003.0
2009-09-09 02:15:00,1.5166,1.5167,1.51632,1.5166,719400001.0
2009-09-09 02:20:00,1.5166,1.5167,1.5166,1.5167,128500000.0
2009-09-09 02:25:00,1.51651,1.5167,1.51623,1.5167,87900000.0
2009-09-09 02:30:00,1.5167,1.51675,1.51641,1.51653,305300000.0
2009-09-09 02:35:00,1.5167,1.5167,1.5166,1.5166,51400000.0
2009-09-09 02:40:00,1.5166,1.51665,1.51629,1.5166,108050000.0
2009-09-09 02:45:00,1.5166,1.51665,1.5166,1.5166,919900000.0
2009-09-09 02:50:00,1.5166,1.51665,1.51633,1.51665,756750004.0
2009-09-09 02:55:00,1.51665,1.5168,1.5166,1.5167,1001799999.0
2009-09-09 03:00:00,1.51675,1.51675,1.51629,1.51656,339050000.0
2009-09-09 03:05:00,1.5167,1.5167,1.51665,1.51665,179100000.0
2009-09-09 03:10:00,1.51665,1.51675,1.51625,1.5167,178450000.0
2009-09-09 03:15:00,1.5167,1.51675,1.51665,1.51665,428330000.0
2009-09-09 03:20:00,1.51651,1.51666,1.51619,1.51654,173200000.0
2009-09-09 03:25:00,1.51665,1.5167,1.51633,1.51665,160700000.0
2009-09-09 03:30:00,1.51665,1.5167,1.5166,1.51665,273050000.0
2009-09-09 03:35:00,1.5166,1.51685,1.5166,1.51675,1587199999.0
2009-09-09 03:40:00,1.51675,1.5168,1.51665,1.51665,518450010.0
2009-09-09 03:45:00,1.51665,1.51685,1.51665,1.51665,577200000.0
2009-09-09 03:50:00,1.51675,1.51685,1.5164,1.51645,742800000.0
2009-09-09 03:55:00,1.51645,1.51655,1.51645,1.5165,213600000.0
2009-09-09 04:00:00,1.5165,1.5165,1.51635,1.51645,130700000.0
2009-09-09 04:05:00,1.51645,1.51645,1.5164,1.5164,60300000.0
2009-09-09 04:10:00,1.5164,1.5164,1.51585,1.5164,179100000.0
2009-09-09 04:15:00,1.5164,1.51655,1.5163,1.5163,491200000.0
2009-09-09 04:20:00,1.5163,1.5164,1.5163,1.5163,267100000.0
2009-09-09 04:25:00,1.5163,1.5164,1.51625,1.5163,140100000.0
2009-09-09 04:30:00,1.5163,1.5163,1.51581,1.5163,120000000.0
2009-09-09 04:35:00,1.5163,1.51635,1.5163,1.5163,128300000.0
2009-09-09 04:40:00,1.5163,1.51635,1.5162,1.5162,182600000.0
2009-09-09 04:45:00,1.5162,1.5163,1.5162,1.5163,505800000.0
2009-09-09 04:50:00,1.5163,1.5164,1.51593,1.51605,272100000.0
2009-09-09 04:55:00,1.51607,1.5163,1.51572,1.5162,64600000.0
2009-09-09 05:00:00,1.5162,1.51645,1.5162,1.5163,871000000.0
2009-09-09 05:05:00,1.5163,1.51635,1.51578,1.5163,504900000.0
2009-09-09 05:10:00,1.5163,1.5163,1.5163,1.5163,211100000.0
2009-09-09 05:15:00,1.5163,1.51635,1.51625,1.5163,90500000.0
2009-09-09 05:20:00,1.5163,1.5163,1.5161,1.5161,365700000.0
2009-09-09 05:25:00,1.51615,1.5162,1.5161,1.5161,298700000.0
2009-09-09 05:30:00,1.5161,1.5161,1.51605,1.5161,360200000.0
2009-09-09 05:35:00,1.5161,1.5161,1.516,1.516,575800000.0
2009-09-09 05:40:00,1.516,1.51625,1.51595,1.5161,1746900000.0
2009-09-09 05:45:00,1.5161,1.51625,1.5161,1.5161,1238900000.0
2009-09-09 05:50:00,1.5161,1.5161,1.51564,1.5161,274000000.0
2009-09-09 05:55:00,1.5161,1.5161,1.51595,1.516,1221900000.0
2009-09-09 06:00:00,1.516,1.51615,1.51595,1.516,770100000.0
2009-09-09 06:05:00,1.516,1.516,1.51595,1.516,293800000.0
2009-09-09 06:10:00,1.516,1.516,1.51595,1.516,236800000.0
2009-09-09 06:15:00,1.516,1.51605,1.516,1.516,138700000.0
2009-09-09 06:20:00,1.516,1.516,1.51595,1.516,495400000.0
2009-09-09 06:25:00,1.516,1.5162,1.51595,1.5162,296000000.0
2009-09-09 06:30:00,1.5162,1.5162,1.516,1.5161,649100000.0
2009-09-09 06:35:00,1.5161,1.5164,1.51605,1.51615,616900000.0
2009-09-09 06:40:00,1.51615,1.51615,1.51595,1.516,293000000.0
2009-09-09 06:45:00,1.516,1.516,1.51585,1.516,604000000.0
2009-09-09 06:50:00,1.516,1.51615,1.5158,1.51605,520300000.0
2009-09-09 06:55:00,1.5161,1.5162,1.5161,1.5161,446000000.0
2009-09-09 07:00:00,1.5161,1.5161,1.5161,1.5161,380500000.0
2009-09-09 07:05:00,1.5161,1.51615,1.516,1.5161,595400000.0
2009-09-09 07:10:00,1.5161,1.5162,1.51605,1.5162,978200000.0
2009-09-09 07:15:00,1.5162,1.5162,1.5161,1.5161,223600000.0
2009-09-09 07:20:00,1.5161,1.5162,1.51605,1.5162,286200000.0
2009-09-09 07:25:00,1.5162,1.5163,1.5161,1.5163,420999999.0
2009-09-09 07:30:00,1.5163,1.5166,1.51615,1.5165,1611099990.0
2009-09-09 07:35:00,1.5165,1.51655,1.5162,1.51645,2000300000.0
2009-09-09 07:40:00,1.51645,1.51655,1.51635,1.51655,952999997.0
2009-09-09 07:45:00,1.51655,1.5166,1.51602,1.5165,1243499998.0
2009-09-09 07:50:00,1.5165,1.5166,1.51605,1.5161,855299999.0
2009-09-09 07:55:00,1.5161,1.5164,1.5161,1.51615,701900000.0
2009-09-09 08:00:00,1.51615,1.5166,1.51615,1.5166,1315999999.0
2009-09-09 08:05:00,1.51655,1.51675,1.5165,1.5167,3962299995.0
2009-09-09 08:10:00,1.51665,1.51675,1.5165,1.5167,3014700003.0
2009-09-09 08:15:00,1.51665,1.5168,1.51655,1.5167,2733700006.0
2009-09-09 08:20:00,1.5167,1.51685,1.51665,1.51675,821000000.0
2009-09-09 08:25:00,1.51665,1.51695,1.51665,1.5168,4954500007.0
2009-09-09 08:30:00,1.51685,1.51695,1.5166,1.51685,2736100004.0
2009-09-09 08:35:00,1.5168,1.51695,1.5164,1.5165,1738900002.0
2009-09-09 08:40:00,1.5165,1.5167,1.5164,1.5166,712800000.0
2009-09-09 08:45:00,1.51655,1.51675,1.5165,1.5166,1796199999.0
2009-09-09 08:50:00,1.5166,1.5167,1.51655,1.5166,464800000.0
2009-09-09 08:55:00,1.5166,1.51685,1.5165,1.51665,1588900001.0
2009-09-09 09:00:00,1.51665,1.5169,1.5166,1.5168,2935799994.0
2009-09-09 09:05:00,1.5168,1.51695,1.51665,1.5167,3279000010.0
2009-09-09 09:10:00,1.5168,1.517,1.5167,1.5169,3308799989.0
2009-09-09 09:15:00,1.51695,1.51725,1.5169,1.5171,2714700004.0
2009-09-09 09:20:00,1.51715,1.5174,1.51685,1.5173,1021299999.0
2009-09-09 09:25:00,1.5173,1.5176,1.5171,1.5173,1257800000.0
2009-09-09 09:30:00,1.5173,1.51755,1.5173,1.5174,1861600001.0
2009-09-09 09:35:00,1.5174,1.51775,1.51725,1.51735,1658499998.0
2009-09-09 09:40:00,1.5174,1.51765,1.51715,1.5173,1994800000.0
2009-09-09 09:45:00,1.5173,1.5175,1.51725,1.5174,541399999.0
2009-09-09 09:50:00,1.5174,1.51745,1.51715,1.51715,595399998.0
2009-09-09 09:55:00,1.51715,1.51745,1.5169,1.5169,1383400000.0
2009-09-09 10:00:00,1.51695,1.51705,1.51685,1.5169,1191500002.0
2009-09-09 10:05:00,1.5169,1.51745,1.5169,1.5171,1537100001.0
2009-09-09 10:10:00,1.5171,1.5171,1.5168,1.5169,838000000.0
2009-09-09 10:15:00,1.5169,1.5169,1.51655,1.5167,1169000000.0
2009-09-09 10:20:00,1.51675,1.51685,1.5167,1.51685,925300000.0
2009-09-09 10:25:00,1.51685,1.51695,1.51675,1.5168,710000000.0
2009-09-09 10:30:00,1.5168,1.51705,1.5168,1.51705,929900000.0
2009-09-09 10:35:00,1.51705,1.51715,1.517,1.517,893599998.0
2009-09-09 10:40:00,1.517,1.5171,1.51695,1.5171,567400000.0
2009-09-09 10:45:00,1.5171,1.5171,1.5169,1.51705,1106800000.0
2009-09-09 10:50:00,1.51705,1.5171,1.51685,1.51685,1100100000.0
2009-09-09 10:55:00,1.51685,1.5173,1.51685,1.51705,1815699995.0
2009-09-09 11:00:00,1.51705,1.51725,1.5169,1.5172,1484999999.0
2009-09-09 11:05:00,1.5172,1.5172,1.5166,1.51685,620300000.0
2009-09-09 11:10:00,1.51685,1.5169,1.5166,1.51665,2412199999.0
2009-09-09 11:15:00,1.51665,1.51665,1.5166,1.5166,640400000.0
2009-09-09 11:20:00,1.5166,1.5167,1.5166,1.5167,753800000.0
2009-09-09 11:25:00,1.5167,1.5168,1.5166,1.51675,584000000.0
2009-09-09 11:30:00,1.51675,1.5169,1.51665,1.51685,860199999.0
2009-09-09 11:35:00,1.51685,1.5169,1.51675,1.5168,1742000000.0
2009-09-09 11:40:00,1.5168,1.51685,1.51665,1.51665,427500000.0
2009-09-09 11:45:00,1.51665,1.51665,1.5166,1.5166,208000000.0
2009-09-09 11:50:00,1.5166,1.5179,1.5166,1.5176,1429500000.0
2009-09-09 11:55:00,1.5177,1.5178,1.5172,1.51765,1380000002.0
2009-09-09 12:00:00,1.51765,1.5178,1.5175,1.51765,1234500000.0
2009-09-09 12:05:00,1.51765,1.5178,1.5176,1.5178,1334400001.0
2009-09-09 12:10:00,1.5177,1.5178,1.51765,1.51765,1274200000.0
2009-09-09 12:15:00,1.51765,1.51765,1.51715,1.51735,1040300000.0
2009-09-09 12:20:00,1.51735,1.51755,1.5173,1.51745,283100000.0
2009-09-09 12:25:00,1.51755,1.51765,1.5174,1.5175,2225899999.0
2009-09-09 12:30:00,1.5175,1.51765,1.5174,1.5175,407500000.0
2009-09-09 12:35:00,1.51755,1.51765,1.5174,1.51755,1584200000.0
2009-09-09 12:40:00,1.51755,1.51755,1.5174,1.5174,2532299999.0
2009-09-09 12:45:00,1.5174,1.5174,1.51715,1.51735,960400000.0
2009-09-09 12:50:00,1.5173,1.51735,1.51715,1.5172,1631800000.0
2009-09-09 12:55:00,1.51725,1.5176,1.5172,1.51755,1919299996.0
2009-09-09 13:00:00,1.51755,1.51765,1.5174,1.51755,1205700001.0
2009-09-09 13:05:00,1.5176,1.51765,1.51725,1.51725,1233600000.0
2009-09-09 13:10:00,1.5172,1.51755,1.5172,1.51735,708800000.0
2009-09-09 13:15:00,1.5173,1.5175,1.51725,1.51735,896799999.0
2009-09-09 13:20:00,1.5174,1.5175,1.51725,1.5173,766200000.0
2009-09-09 13:25:00,1.5173,1.51735,1.51705,1.51715,479700000.0
2009-09-09 13:30:00,1.5171,1.5173,1.51705,1.5172,2025400003.0
2009-09-09 13:35:00,1.5172,1.5173,1.51715,1.51715,784300000.0
2009-09-09 13:40:00,1.51715,1.51735,1.5171,1.51725,1694599999.0
2009-09-09 13:45:00,1.51725,1.51735,1.51715,1.5173,1002000000.0
2009-09-09 13:50:00,1.5173,1.5174,1.5172,1.5172,1196599991.0
2009-09-09 13:55:00,1.5172,1.51755,1.5172,1.5175,2021399999.0
2009-09-09 14:00:00,1.5175,1.51755,1.5174,1.5174,647100000.0
2009-09-09 14:05:00,1.5174,1.5175,1.51735,1.5174,621900000.0
2009-09-09 14:10:00,1.5174,1.51745,1.5173,1.5173,796200000.0
2009-09-09 14:15:00,1.5173,1.51735,1.51725,1.5173,3841499998.0
2009-09-09 14:20:00,1.5173,1.5174,1.5169,1.5173,2978000002.0
2009-09-09 14:25:00,1.5173,1.5174,1.5171,1.51725,3327500000.0
2009-09-09 14:30:00,1.51725,1.5174,1.51705,1.5171,2187200005.0
2009-09-09 14:35:00,1.5171,1.51725,1.517,1.51715,1095800000.0
2009-09-09 14:40:00,1.51715,1.51745,1.51715,1.5174,1109099999.0
2009-09-09 14:45:00,1.51735,1.51745,1.5172,1.51725,730600000.0
2009-09-09 14:50:00,1.5173,1.5174,1.51715,1.5172,1246500002.0
2009-09-09 14:55:00,1.5172,1.51735,1.51715,1.51715,518500000.0
2009-09-09 15:00:00,1.51715,1.5174,1.51715,1.5172,849300000.0
2009-09-09 15:05:00,1.5172,1.51725,1.51675,1.5171,2655000000.0
2009-09-09 15:10:00,1.5171,1.51725,1.51685,1.51705,2912900000.0
2009-09-09 15:15:00,1.51705,1.51725,1.517,1.51715,1835599996.0
2009-09-09 15:20:00,1.51715,1.51735,1.5171,1.5172,1181099997.0
2009-09-09 15:25:00,1.5172,1.5173,1.51705,1.51715,2014900001.0
2009-09-09 15:30:00,1.51715,1.5173,1.517,1.5173,2425800003.0
2009-09-09 15:35:00,1.5173,1.5175,1.5171,1.5171,3372400004.0
2009-09-09 15:40:00,1.5171,1.51735,1.5171,1.51725,1694700002.0
2009-09-09 15:45:00,1.51725,1.5175,1.51725,1.51735,1440800001.0
2009-09-09 15:50:00,1.5174,1.51745,1.51695,1.5171,1568400000.0
2009-09-09 15:55:00,1.51705,1.5172,1.51695,1.517,1415399999.0
2009-09-09 16:00:00,1.517,1.51715,1.5169,1.5169,2177400001.0
2009-09-09 16:05:00,1.5169,1.5171,1.51675,1.517,1997100004.0
2009-09-09 16:10:00,1.51705,1.5172,1.51675,1.5169,1735899996.0
2009-09-09 16:15:00,1.5169,1.5169,1.51645,1.5165,1892299997.0
2009-09-09 16:20:00,1.5165,1.51665,1.51635,1.51665,1903099999.0
2009-09-09 16:25:00,1.51665,1.51665,1.51635,1.51635,3996899937.0
2009-09-09 16:30:00,1.51635,1.5165,1.5162,1.5163,2090799998.0
2009-09-09 16:35:00,1.5163,1.51645,1.51595,1.51595,2318800002.0
2009-09-09 16:40:00,1.51595,1.51645,1.51575,1.51625,2385600001.0
2009-09-09 16:45:00,1.51625,1.51635,1.5161,1.5162,1682000001.0
2009-09-09 16:50:00,1.5162,1.5167,1.5162,1.51655,2908999998.0
2009-09-09 16:55:00,1.5166,1.51675,1.5161,1.5166,1940500000.0
2009-09-09 17:00:00,1.5167,1.5167,1.51615,1.51615,1655300000.0
2009-09-09 17:05:00,1.5162,1.5164,1.51605,1.5162,695200000.0
2009-09-09 17:10:00,1.5162,1.5163,1.51595,1.516,2470399992.0
2009-09-09 17:15:00,1.516,1.5161,1.51575,1.5159,2551000007.0
2009-09-09 17:20:00,1.5159,1.5161,1.51575,1.51605,1714900003.0
2009-09-09 17:25:00,1.51605,1.5161,1.51585,1.516,1094800000.0
2009-09-09 17:30:00,1.516,1.51635,1.51595,1.5161,877400000.0
2009-09-09 17:35:00,1.5161,1.5164,1.51605,1.5161,1735699996.0
2009-09-09 17:40:00,1.51615,1.51625,1.516,1.51605,2680799997.0
2009-09-09 17:45:00,1.5161,1.5162,1.5159,1.516,1650000000.0
2009-09-09 17:50:00,1.516,1.5161,1.51585,1.516,1188299998.0
2009-09-09 17:55:00,1.516,1.5162,1.5159,1.5161,542650000.0
2009-09-09 18:00:00,1.5161,1.51615,1.51565,1.516,942300001.0
2009-09-09 18:05:00,1.51595,1.51605,1.5157,1.5157,1293800000.0
2009-09-09 18:10:00,1.5157,1.51595,1.51555,1.51565,1018200000.0
2009-09-09 18:15:00,1.51565,1.5159,1.51565,1.51575,343100000.0
2009-09-09 18:20:00,1.5158,1.5159,1.5158,1.51585,155100000.0
2009-09-09 18:25:00,1.51585,1.51595,1.5158,1.5159,425700000.0
2009-09-09 18:30:00,1.51585,1.51605,1.5158,1.51585,899300000.0
2009-09-09 18:35:00,1.51585,1.51605,1.5158,1.51595,1204600000.0
2009-09-09 18:40:00,1.51595,1.5161,1.51585,1.516,895500000.0
2009-09-09 18:45:00,1.51595,1.5161,1.5159,1.516,568800000.0
2009-09-09 18:50:00,1.516,1.5162,1.51595,1.51605,1170000000.0
2009-09-09 18:55:00,1.51605,1.51635,1.5158,1.5163,1099300001.0
2009-09-09 19:00:00,1.5163,1.51655,1.51595,1.516,1053400000.0
2009-09-09 19:05:00,1.516,1.5163,1.51595,1.5162,2034799998.0
2009-09-09 19:10:00,1.5162,1.5163,1.5161,1.51615,2667800001.0
2009-09-09 19:15:00,1.5162,1.5163,1.5159,1.516,2507400000.0
2009-09-09 19:20:00,1.51605,1.5162,1.516,1.516,982700000.0
2009-09-09 19:25:00,1.516,1.516,1.51575,1.5159,231300000.0
2009-09-09 19:30:00,1.5159,1.51605,1.5156,1.51575,1106100000.0
2009-09-09 19:35:00,1.51575,1.5158,1.5157,1.5157,284200000.0
2009-09-09 19:40:00,1.5157,1.51575,1.5156,1.51565,1490199993.0
2009-09-09 19:45:00,1.51565,1.516,1.5156,1.51595,2409999996.0
2009-09-09 19:50:00,1.51595,1.516,1.5156,1.5159,2866499999.0
2009-09-09 19:55:00,1.5159,1.5159,1.51565,1.51575,1419200000.0
2009-09-09 20:00:00,1.51575,1.51585,1.51555,1.51575,2361600001.0
2009-09-09 20:05:00,1.5157,1.5158,1.51545,1.5156,1215199998.0
2009-09-09 20:10:00,1.5156,1.5158,1.5156,1.5157,752200001.0
2009-09-09 20:15:00,1.5157,1.51575,1.5156,1.5157,1098600000.0
2009-09-09 20:20:00,1.5157,1.51575,1.5156,1.5157,526100001.0
2009-09-09 20:25:00,1.5157,1.51575,1.5156,1.51575,500299999.0
2009-09-09 20:30:00,1.5157,1.5159,1.51555,1.5157,1958500004.0
2009-09-09 20:35:00,1.51575,1.5159,1.5157,1.5157,1396800002.0
2009-09-09 20:40:00,1.5157,1.51575,1.5156,1.5156,1985200000.0
2009-09-09 20:45:00,1.5156,1.5158,1.5156,1.5156,2200550000.0
2009-09-09 20:50:00,1.5156,1.51565,1.5156,1.51565,1135950000.0
2009-09-09 20:55:00,1.51565,1.5158,1.51565,1.51565,859450000.0
2009-09-09 21:00:00,1.51565,1.5159,1.51565,1.51575,1131899998.0
2009-09-09 21:05:00,1.51575,1.51605,1.51575,1.5159,1568600003.0
2009-09-09 21:10:00,1.51595,1.516,1.51575,1.5158,2137799999.0
2009-09-09 21:15:00,1.5158,1.5159,1.5158,1.51585,884100000.0
2009-09-09 21:20:00,1.51585,1.5159,1.5158,1.5158,857700000.0
2009-09-09 21:25:00,1.5159,1.5159,1.5158,1.5158,1396300000.0
2009-09-09 21:30:00,1.5158,1.5159,1.51575,1.5158,1469100003.0
2009-09-09 21:35:00,1.5158,1.5158,1.51533,1.51547,537699999.0
2009-09-09 21:40:00,1.51575,1.51575,1.5157,1.51575,23550000.0
2009-09-09 21:45:00,1.51575,1.5158,1.51555,1.51555,786649996.0
2009-09-09 21:50:00,1.51555,1.5156,1.51545,1.51555,1256200000.0
2009-09-09 21:55:00,1.5155,1.5156,1.51545,1.5155,2926599998.0
2009-09-09 22:00:00,1.5155,1.51555,1.51545,1.51555,1461299997.0
2009-09-09 22:05:00,1.51555,1.5157,1.51545,1.5155,838699995.0
2009-09-09 22:10:00,1.5155,1.5156,1.5155,1.5156,711600000.0
2009-09-09 22:15:00,1.51555,1.51555,1.51545,1.51545,365400000.0
2009-09-09 22:20:00,1.51545,1.51555,1.51545,1.5155,773200000.0
2009-09-09 22:25:00,1.5155,1.5156,1.51545,1.5155,402900000.0
2009-09-09 22:30:00,1.5155,1.516,1.51545,1.51565,881140003.0
2009-09-09 22:35:00,1.5156,1.516,1.5156,1.5158,446600000.0
2009-09-09 22:40:00,1.5158,1.51585,1.5157,1.51585,36850000.0
2009-09-09 22:45:00,1.51585,1.51585,1.51565,1.51565,9800000.0
2009-09-09 22:50:00,1.51565,1.5158,1.5156,1.51575,597100000.0
2009-09-09 22:55:00,1.5157,1.51575,1.5156,1.5156,184000000.0
2009-09-09 23:00:00,1.5156,1.51565,1.5156,1.5156,26250000.0
2009-09-09 23:05:00,1.5156,1.5158,1.5156,1.5158,32920000.0
2009-09-09 23:10:00,1.51542,1.51585,1.51542,1.51565,135400000.0
2009-09-09 23:15:00,1.5158,1.5158,1.51575,1.5158,24000000.0
2009-09-09 23:20:00,1.5158,1.51595,1.51575,1.5158,128700000.0
2009-09-09 23:25:00,1.51575,1.5158,1.51575,1.5158,29000000.0
2009-09-09 23:30:00,1.5157,1.5158,1.51557,1.51557,170630000.0
2009-09-09 23:35:00,1.5158,1.51595,1.51575,1.51575,166700000.0
2009-09-09 23:40:00,1.51575,1.51575,1.51555,1.5157,606260000.0
2009-09-09 23:45:00,1.51565,1.51585,1.5156,1.5158,249000000.0
2009-09-09 23:50:00,1.5158,1.51585,1.5156,1.5156,315700000.0
2009-09-09 23:55:00,1.5156,1.5157,1.5156,1.5156,405900000.0
2009-09-10 00:00:00,1.5156,1.51575,1.5156,1.5156,251200000.0
2009-09-10 00:05:00,1.5156,1.51575,1.5156,1.51565,440800000.0
2009-09-10 00:10:00,1.5156,1.51575,1.5156,1.5156,252700000.0
2009-09-10 00:15:00,1.5156,1.51575,1.5156,1.51565,211200000.0
2009-09-10 00:20:00,1.51565,1.51565,1.5156,1.51565,71500000.0
2009-09-10 00:25:00,1.51565,1.5157,1.5156,1.5156,95000000.0
2009-09-10 00:30:00,1.5156,1.5156,1.51515,1.51545,132400000.0
2009-09-10 00:35:00,1.51545,1.5156,1.5153,1.51545,413400000.0
2009-09-10 00:40:00,1.5155,1.5155,1.5154,1.51545,117000000.0
2009-09-10 00:45:00,1.51545,1.51545,1.5154,1.5154,158600000.0
2009-09-10 00:50:00,1.5154,1.5155,1.5154,1.51545,297000000.0
2009-09-10 00:55:00,1.51545,1.51555,1.51545,1.51545,277200000.0
2009-09-10 01:00:00,1.51545,1.5155,1.5154,1.5155,46600000.0
2009-09-10 01:05:00,1.5155,1.5155,1.51545,1.5155,39400000.0
2009-09-10 01:10:00,1.5155,1.5155,1.5154,1.5154,192600000.0
2009-09-10 01:15:00,1.51545,1.51555,1.51517,1.51545,170200000.0
2009-09-10 01:20:00,1.5155,1.51555,1.51545,1.51545,228000000.0
2009-09-10 01:25:00,1.51545,1.51545,1.51545,1.51545,234400000.0
2009-09-10 01:30:00,1.5155,1.51565,1.5155,1.51555,624799999.0
2009-09-10 01:35:00,1.51555,1.51575,1.51555,1.51565,456300000.0
2009-09-10 01:40:00,1.51565,1.51565,1.51543,1.51555,307700000.0
2009-09-10 01:45:00,1.51555,1.51555,1.51499,1.51555,225200000.0
2009-09-10 01:50:00,1.51555,1.51555,1.51505,1.5152,118000000.0
2009-09-10 01:55:00,1.5152,1.5154,1.5152,1.5154,320500000.0
2009-09-10 02:00:00,1.51535,1.5155,1.5152,1.5155,549300000.0
2009-09-10 02:05:00,1.5155,1.5155,1.51515,1.51525,554900000.0
2009-09-10 02:10:00,1.51525,1.5154,1.51515,1.5153,334200000.0
2009-09-10 02:15:00,1.5153,1.5154,1.5152,1.5153,559600000.0
2009-09-10 02:20:00,1.5153,1.5155,1.5152,1.51525,613600000.0
2009-09-10 02:25:00,1.5152,1.51545,1.5152,1.5153,249300000.0
2009-09-10 02:30:00,1.51535,1.51555,1.5153,1.5155,537800000.0
2009-09-10 02:35:00,1.51545,1.51555,1.51525,1.5154,1154300000.0
2009-09-10 02:40:00,1.51535,1.5155,1.5153,1.51535,893100000.0
2009-09-10 02:45:00,1.5154,1.5154,1.5152,1.51525,772499998.0
2009-09-10 02:50:00,1.5153,1.51565,1.5152,1.5155,1614500000.0
2009-09-10 02:55:00,1.5155,1.5158,1.5155,1.51565,1158700000.0
2009-09-10 03:00:00,1.51565,1.51575,1.51545,1.5156,1252300000.0
2009-09-10 03:05:00,1.51555,1.51575,1.51555,1.51555,1417699999.0
2009-09-10 03:10:00,1.51555,1.51565,1.51545,1.5156,1027900000.0
2009-09-10 03:15:00,1.51565,1.51565,1.5154,1.51545,1036400000.0
2009-09-10 03:20:00,1.51545,1.51555,1.51525,1.5154,1296200000.0
2009-09-10 03:25:00,1.5154,1.51555,1.5153,1.5154,1278900000.0
2009-09-10 03:30:00,1.5154,1.51565,1.5152,1.51545,1681999999.0
2009-09-10 03:35:00,1.5155,1.5156,1.51535,1.51555,608800000.0
2009-09-10 03:40:00,1.51555,1.51565,1.51545,1.51555,1695900000.0
2009-09-10 03:45:00,1.5156,1.51565,1.5155,1.51555,1598099999.0
2009-09-10 03:50:00,1.51555,1.5156,1.5153,1.5154,1097800001.0
2009-09-10 03:55:00,1.5154,1.51565,1.5154,1.51545,1338900000.0
2009-09-10 04:00:00,1.5155,1.51555,1.51535,1.5154,1669700000.0
2009-09-10 04:05:00,1.5154,1.5156,1.5154,1.5156,1166000006.0
2009-09-10 04:10:00,1.5156,1.5157,1.51545,1.5156,1638400000.0
2009-09-10 04:15:00,1.5156,1.51565,1.51545,1.51565,916600001.0
2009-09-10 04:20:00,1.5157,1.5157,1.5155,1.5156,929700000.0
2009-09-10 04:25:00,1.5156,1.51565,1.51555,1.5156,528800003.0
2009-09-10 04:30:00,1.5156,1.51565,1.51545,1.51555,1799700000.0
2009-09-10 04:35:00,1.51555,1.5156,1.51545,1.5155,592700001.0
2009-09-10 04:40:00,1.5155,1.5156,1.51545,1.5156,988300000.0
2009-09-10 04:45:00,1.51555,1.51565,1.51545,1.5155,934200000.0
2009-09-10 04:50:00,1.5155,1.5156,1.51545,1.5155,456900000.0
2009-09-10 04:55:00,1.5155,1.51555,1.51545,1.5155,585200000.0
2009-09-10 05:00:00,1.5155,1.51555,1.51545,1.5155,437300000.0
2009-09-10 05:05:00,1.51545,1.51555,1.51545,1.5155,683600000.0
2009-09-10 05:10:00,1.51555,1.5156,1.51545,1.5155,1332200000.0
2009-09-10 05:15:00,1.5155,1.5155,1.51545,1.5155,1080200000.0
2009-09-10 05:20:00,1.5155,1.51565,1.51545,1.5155,1791600000.0
2009-09-10 05:25:00,1.5155,1.51555,1.5153,1.51545,1489600001.0
2009-09-10 05:30:00,1.51545,1.5156,1.5154,1.51545,763900000.0
2009-09-10 05:35:00,1.5155,1.5156,1.51545,1.51545,506100000.0
2009-09-10 05:40:00,1.5155,1.5155,1.51545,1.51545,113700000.0
2009-09-10 05:45:00,1.5155,1.5155,1.5154,1.51545,796500000.0
2009-09-10 05:50:00,1.51545,1.51565,1.51535,1.5154,1367200000.0
2009-09-10 05:55:00,1.51545,1.51545,1.51535,1.5154,1018400000.0
2009-09-10 06:00:00,1.5154,1.51555,1.51535,1.51545,2134800000.0
2009-09-10 06:05:00,1.5155,1.51565,1.51545,1.51545,1444600001.0
2009-09-10 06:10:00,1.5155,1.51565,1.51545,1.5155,2053100002.0
2009-09-10 06:15:00,1.51555,1.5156,1.5154,1.51545,1436000000.0
2009-09-10 06:20:00,1.51545,1.51555,1.5154,1.5155,1196900000.0
2009-09-10 06:25:00,1.5155,1.51555,1.51545,1.5155,1212200000.0
2009-09-10 06:30:00,1.5155,1.5155,1.51493,1.51508,1272400000.0
2009-09-10 06:35:00,1.5155,1.51555,1.51535,1.5155,1130300000.0
2009-09-10 06:40:00,1.5155,1.5155,1.51526,1.5155,925850000.0
2009-09-10 06:45:00,1.5155,1.51555,1.51545,1.51545,463400000.0
2009-09-10 06:50:00,1.5155,1.51555,1.5154,1.51545,408600000.0
2009-09-10 06:55:00,1.5155,1.5155,1.51535,1.5155,496600000.0
2009-09-10 07:00:00,1.51545,1.51555,1.5154,1.51555,335500000.0
2009-09-10 07:05:00,1.51555,1.51555,1.5154,1.51545,986600002.0
2009-09-10 07:10:00,1.51545,1.5155,1.51535,1.5155,587800000.0
2009-09-10 07:15:00,1.51545,1.5156,1.51545,1.5155,347000000.0
2009-09-10 07:20:00,1.51555,1.5156,1.51507,1.51555,735100000.0
2009-09-10 07:25:00,1.51555,1.5156,1.5155,1.51555,288900000.0
2009-09-10 07:30:00,1.51555,1.5157,1.51545,1.51555,549900000.0
2009-09-10 07:35:00,1.5156,1.51565,1.5155,1.51555,652900002.0
2009-09-10 07:40:00,1.51555,1.5156,1.5155,1.51555,731300002.0
2009-09-10 07:45:00,1.51565,1.51565,1.5155,1.51555,776400000.0
2009-09-10 07:50:00,1.51555,1.5157,1.51525,1.5153,1358700000.0
2009-09-10 07:55:00,1.5153,1.5156,1.5151,1.5153,883100001.0
2009-09-10 08:00:00,1.51535,1.5156,1.51515,1.5152,1259100000.0
2009-09-10 08:05:00,1.5152,1.51545,1.515,1.51525,1190600000.0
2009-09-10 08:10:00,1.5153,1.51535,1.515,1.5151,914900001.0
2009-09-10 08:15:00,1.51525,1.5156,1.51505,1.5155,1164900000.0
2009-09-10 08:20:00,1.5155,1.51565,1.5153,1.5155,888200000.0
2009-09-10 08:25:00,1.5156,1.5156,1.5153,1.5153,653900000.0
2009-09-10 08:30:00,1.5153,1.51545,1.51525,1.5153,788900000.0
2009-09-10 08:35:00,1.5153,1.51535,1.5149,1.5149,1562800000.0
2009-09-10 08:40:00,1.5149,1.5156,1.51475,1.5154,1387999999.0
2009-09-10 08:45:00,1.5154,1.51655,1.51535,1.51645,2808200002.0
2009-09-10 08:50:00,1.5165,1.5165,1.51595,1.51625,638000000.0
2009-09-10 08:55:00,1.51615,1.5163,1.51565,1.51575,1374300000.0
2009-09-10 09:00:00,1.51575,1.51605,1.5157,1.516,1575900000.0
2009-09-10 09:05:00,1.51595,1.516,1.5157,1.5158,1364300000.0
2009-09-10 09:10:00,1.5158,1.5158,1.5156,1.51565,1245800000.0
2009-09-10 09:15:00,1.5157,1.516,1.51555,1.5157,1170900000.0
2009-09-10 09:20:00,1.51575,1.51585,1.5156,1.5158,960400000.0
2009-09-10 09:25:00,1.5158,1.51595,1.51575,1.5158,936300000.0
2009-09-10 09:30:00,1.5158,1.51585,1.51545,1.51565,1023800003.0
2009-09-10 09:35:00,1.5156,1.5162,1.5155,1.5157,1809800000.0
2009-09-10 09:40:00,1.51575,1.5159,1.51565,1.51565,948200000.0
2009-09-10 09:45:00,1.51565,1.51575,1.5154,1.5156,1446400001.0
2009-09-10 09:50:00,1.5156,1.5156,1.5151,1.5151,1235400000.0
2009-09-10 09:55:00,1.5151,1.51535,1.5151,1.5153,1299100004.0
2009-09-10 10:00:00,1.51535,1.51535,1.51495,1.51505,1561100000.0
2009-09-10 10:05:00,1.515,1.51605,1.515,1.51565,1187800000.0
2009-09-10 10:10:00,1.5157,1.51595,1.51545,1.51545,815900000.0
2009-09-10 10:15:00,1.51545,1.51555,1.51505,1.51505,1316100000.0
2009-09-10 10:20:00,1.51505,1.51525,1.515,1.5152,1350000000.0
2009-09-10 10:25:00,1.5152,1.5154,1.5151,1.5151,1520600000.0
2009-09-10 10:30:00,1.5151,1.5153,1.515,1.51505,2470200005.0
2009-09-10 10:35:00,1.51505,1.5152,1.51505,1.5151,1780400000.0
2009-09-10 10:40:00,1.5151,1.51515,1.515,1.515,1336899999.0
2009-09-10 10:45:00,1.515,1.5153,1.51495,1.515,1555800002.0
2009-09-10 10:50:00,1.515,1.5151,1.51495,1.515,2125900003.0
2009-09-10 10:55:00,1.515,1.5151,1.5145,1.5145,1953400002.0
2009-09-10 11:00:00,1.5145,1.5147,1.5145,1.51465,1485100000.0
2009-09-10 11:05:00,1.51465,1.515,1.5146,1.5148,1550199998.0
2009-09-10 11:10:00,1.5148,1.5148,1.5145,1.51465,827800002.0
2009-09-10 11:15:00,1.5147,1.5148,1.51445,1.5146,1288599999.0
2009-09-10 11:20:00,1.5146,1.5148,1.5146,1.5147,1264000000.0
2009-09-10 11:25:00,1.5147,1.51475,1.5145,1.5147,2326299999.0
2009-09-10 11:30:00,1.5147,1.51495,1.51455,1.5147,2602300000.0
2009-09-10 11:35:00,1.5147,1.5147,1.5145,1.5146,2747399998.0
2009-09-10 11:40:00,1.5146,1.51465,1.51435,1.51435,1194700002.0
2009-09-10 11:45:00,1.5144,1.5147,1.5144,1.5147,1141900004.0
2009-09-10 11:50:00,1.5147,1.5148,1.5146,1.5147,613000000.0
2009-09-10 11:55:00,1.5147,1.51515,1.5146,1.51485,1758399998.0
2009-09-10 12:00:00,1.5148,1.51495,1.5147,1.5147,775999989.0
2009-09-10 12:05:00,1.5147,1.5148,1.5144,1.51465,735300000.0
2009-09-10 12:10:00,1.51465,1.5147,1.5143,1.51435,1619899998.0
2009-09-10 12:15:00,1.51435,1.5147,1.51435,1.5145,983899999.0
2009-09-10 12:20:00,1.5145,1.5145,1.5142,1.51435,1642599992.0
2009-09-10 12:25:00,1.51435,1.5144,1.5142,1.5144,1137000000.0
2009-09-10 12:30:00,1.5144,1.5152,1.51435,1.5151,962400001.0
2009-09-10 12:35:00,1.5151,1.51545,1.5149,1.51515,2214600001.0
2009-09-10 12:40:00,1.5152,1.5153,1.51505,1.51525,422600000.0
2009-09-10 12:45:00,1.51525,1.51525,1.51505,1.5151,341100000.0
2009-09-10 12:50:00,1.5151,1.51535,1.51505,1.51515,1525799989.0
2009-09-10 12:55:00,1.5151,1.5153,1.5151,1.51525,590200000.0
2009-09-10 13:00:00,1.51525,1.51535,1.5151,1.5151,1976500000.0
2009-09-10 13:05:00,1.5151,1.51555,1.5144,1.51555,2364899999.0
2009-09-10 13:10:00,1.5155,1.51585,1.5153,1.5155,974399999.0
2009-09-10 13:15:00,1.5155,1.51555,1.51525,1.5153,1422600000.0
2009-09-10 13:20:00,1.5153,1.5154,1.515,1.515,1193200000.0
2009-09-10 13:25:00,1.515,1.515,1.51465,1.5148,2115399996.0
2009-09-10 13:30:00,1.5148,1.51495,1.5147,1.5148,1607599996.0
2009-09-10 13:35:00,1.5148,1.5148,1.51435,1.5146,1080199999.0
2009-09-10 13:40:00,1.5146,1.51465,1.5144,1.5144,1740500000.0
2009-09-10 13:45:00,1.5144,1.5149,1.51435,1.51485,1127499999.0
2009-09-10 13:50:00,1.51485,1.51525,1.5148,1.51525,1374800000.0
2009-09-10 13:55:00,1.51525,1.51535,1.515,1.51515,660400001.0
2009-09-10 14:00:00,1.5151,1.51525,1.5151,1.5151,303400000.0
2009-09-10 14:05:00,1.51515,1.51515,1.5149,1.51505,1926299993.0
2009-09-10 14:10:00,1.51505,1.51515,1.51495,1.515,465500000.0
2009-09-10 14:15:00,1.515,1.5152,1.515,1.51505,1347900000.0
2009-09-10 14:20:00,1.51505,1.51515,1.515,1.51505,1296700000.0
2009-09-10 14:25:00,1.5151,1.5152,1.515,1.515,724800002.0
2009-09-10 14:30:00,1.515,1.5153,1.51435,1.515,2083000000.0
2009-09-10 14:35:00,1.515,1.51515,1.5149,1.515,1332099999.0
2009-09-10 14:40:00,1.515,1.51515,1.51455,1.5149,2125700000.0
2009-09-10 14:45:00,1.5149,1.5152,1.51455,1.5151,2441199998.0
2009-09-10 14:50:00,1.5151,1.5152,1.5142,1.51485,2967000005.0
2009-09-10 14:55:00,1.51485,1.5149,1.51445,1.5147,2798700004.0
2009-09-10 15:00:00,1.5147,1.51495,1.51435,1.5146,2332200000.0
2009-09-10 15:05:00,1.5146,1.5147,1.5144,1.5147,1169100001.0
2009-09-10 15:10:00,1.5147,1.51475,1.51425,1.5145,995600000.0
2009-09-10 15:15:00,1.5145,1.5148,1.51445,1.5147,741600000.0
2009-09-10 15:20:00,1.5147,1.5148,1.5143,1.51435,1524099999.0
2009-09-10 15:25:00,1.51435,1.52,1.51435,1.5167,2939999998.0
2009-09-10 15:30:00,1.5167,1.5172,1.51615,1.51635,2682399996.0
2009-09-10 15:35:00,1.51635,1.5168,1.5162,1.5167,2145200000.0
2009-09-10 15:40:00,1.51665,1.51675,1.5163,1.51635,2539199997.0
2009-09-10 15:45:00,1.51635,1.51685,1.51635,1.51665,1994999999.0
2009-09-10 15:50:00,1.51665,1.517,1.5164,1.5165,1342400000.0
2009-09-10 15:55:00,1.5165,1.5166,1.51575,1.51605,2375800002.0
2009-09-10 16:00:00,1.51605,1.5162,1.51575,1.51595,2042400002.0
2009-09-10 16:05:00,1.516,1.51615,1.51575,1.51615,1025500000.0
2009-09-10 16:10:00,1.5161,1.5167,1.51605,1.5165,1042100001.0
2009-09-10 16:15:00,1.5165,1.5165,1.51605,1.5164,1193000000.0
2009-09-10 16:20:00,1.5164,1.5165,1.51615,1.51625,2238699998.0
2009-09-10 16:25:00,1.5163,1.5164,1.516,1.5161,1971499995.0
2009-09-10 16:30:00,1.5161,1.51615,1.5152,1.5152,2152700002.0
2009-09-10 16:35:00,1.5152,1.51545,1.515,1.5153,2312100002.0
2009-09-10 16:40:00,1.5153,1.5154,1.51505,1.5151,1228000000.0
2009-09-10 16:45:00,1.5151,1.51525,1.515,1.5151,1146399995.0
2009-09-10 16:50:00,1.5151,1.5154,1.51505,1.51535,1814299999.0
2009-09-10 16:55:00,1.51535,1.51545,1.515,1.515,1331400000.0
2009-09-10 17:00:00,1.515,1.51535,1.515,1.5153,3238500009.0
2009-09-10 17:05:00,1.5153,1.51545,1.515,1.515,1830299998.0
2009-09-10 17:10:00,1.51505,1.51525,1.515,1.5151,841000000.0
2009-09-10 17:15:00,1.5151,1.5152,1.515,1.51505,678800000.0
2009-09-10 17:20:00,1.515,1.5152,1.5142,1.51435,1560499999.0
2009-09-10 17:25:00,1.51435,1.51465,1.5143,1.5146,713800000.0
2009-09-10 17:30:00,1.5146,1.51485,1.5145,1.5147,780200000.0
2009-09-10 17:35:00,1.5147,1.5148,1.51455,1.51465,357500000.0
2009-09-10 17:40:00,1.51465,1.5147,1.51445,1.51455,405400000.0
2009-09-10 17:45:00,1.51455,1.5146,1.5143,1.5145,1808899994.0
2009-09-10 17:50:00,1.5145,1.5145,1.51425,1.5143,1060899995.0
2009-09-10 17:55:00,1.51435,1.51465,1.5143,1.5146,292400000.0
2009-09-10 18:00:00,1.51465,1.51465,1.51435,1.51445,195300000.0
2009-09-10 18:05:00,1.5144,1.5146,1.5144,1.5145,835700000.0
2009-09-10 18:10:00,1.5145,1.5145,1.51435,1.51435,1126399999.0
2009-09-10 18:15:00,1.51435,1.5146,1.51435,1.5145,804300000.0
2009-09-10 18:20:00,1.5145,1.5146,1.5143,1.51435,827700001.0
2009-09-10 18:25:00,1.51435,1.5144,1.5142,1.5143,506500000.0
2009-09-10 18:30:00,1.5143,1.5144,1.5142,1.5142,190300000.0
2009-09-10 18:35:00,1.5142,1.5143,1.5142,1.5142,464200000.0
2009-09-10 18:40:00,1.5142,1.51435,1.5142,1.51425,834600000.0
2009-09-10 18:45:00,1.51425,1.51435,1.51405,1.5142,1279800000.0
2009-09-10 18:50:00,1.5142,1.5144,1.51405,1.5142,1331400006.0
2009-09-10 18:55:00,1.5142,1.5143,1.51405,1.51415,890399998.0
2009-09-10 19:00:00,1.5142,1.51435,1.5139,1.514,3363599962.0
2009-09-10 19:05:00,1.514,1.5144,1.514,1.514,832300000.0
2009-09-10 19:10:00,1.514,1.51425,1.51375,1.51405,1517200005.0
2009-09-10 19:15:00,1.51405,1.51425,1.514,1.5142,822300003.0
2009-09-10 19:20:00,1.5142,1.5143,1.51405,1.5143,959800000.0
2009-09-10 19:25:00,1.51415,1.5143,1.51405,1.51415,646900002.0
2009-09-10 19:30:00,1.5141,1.5142,1.514,1.51405,636900000.0
2009-09-10 19:35:00,1.51405,1.5141,1.514,1.514,677700000.0
2009-09-10 19:40:00,1.514,1.5141,1.51385,1.5139,888100000.0
2009-09-10 19:45:00,1.5139,1.51405,1.5139,1.51405,737300000.0
2009-09-10 19:50:00,1.51405,1.51405,1.51375,1.51385,838500000.0
2009-09-10 19:55:00,1.51385,1.514,1.51375,1.5138,584400000.0
2009-09-10 20:00:00,1.5138,1.51395,1.5138,1.5139,829799999.0
2009-09-10 20:05:00,1.5139,1.5141,1.5138,1.5139,1283000000.0
2009-09-10 20:10:00,1.5139,1.5141,1.5138,1.51395,907899999.0
2009-09-10 20:15:00,1.51395,1.5141,1.51395,1.514,530799999.0
2009-09-10 20:20:00,1.514,1.51405,1.514,1.514,704100000.0
2009-09-10 20:25:00,1.514,1.514,1.51395,1.514,859700000.0
2009-09-10 20:30:00,1.514,1.5141,1.514,1.5141,651400000.0
2009-09-10 20:35:00,1.5141,1.5142,1.514,1.51415,644500000.0
2009-09-10 20:40:00,1.51415,1.5144,1.5141,1.51415,722700000.0
2009-09-10 20:45:00,1.51415,1.5143,1.5141,1.5143,312600000.0
2009-09-10 20:50:00,1.5143,1.5146,1.5142,1.5146,1704500000.0
2009-09-10 20:55:00,1.51455,1.51465,1.51425,1.51455,884600000.0
2009-09-10 21:00:00,1.5146,1.5146,1.5138,1.51425,1228200000.0
2009-09-10 21:05:00,1.5142,1.5144,1.51415,1.51425,690600000.0
2009-09-10 21:10:00,1.51425,1.5143,1.51415,1.51425,394700000.0
2009-09-10 21:15:00,1.5142,1.51445,1.51415,1.51425,412300000.0
2009-09-10 21:20:00,1.51425,1.51435,1.5141,1.5143,221500000.0
2009-09-10 21:25:00,1.5143,1.5144,1.5142,1.51425,583300000.0
2009-09-10 21:30:00,1.51425,1.5145,1.5141,1.5144,878400000.0
2009-09-10 21:35:00,1.51435,1.5144,1.5142,1.5143,574399998.0
2009-09-10 21:40:00,1.5143,1.51435,1.5139,1.5141,246900000.0
2009-09-10 21:45:00,1.5141,1.5143,1.5139,1.51425,249900000.0
2009-09-10 21:50:00,1.51425,1.5144,1.5142,1.5144,369250000.0
2009-09-10 21:55:00,1.5143,1.51455,1.51425,1.51435,439099998.0
2009-09-10 22:00:00,1.51435,1.5145,1.51415,1.51435,453700000.0
2009-09-10 22:05:00,1.51435,1.51465,1.5143,1.5143,602400000.0
2009-09-10 22:10:00,1.51435,1.5144,1.5143,1.5143,237600000.0
2009-09-10 22:15:00,1.5143,1.5143,1.5142,1.5142,104650000.0
2009-09-10 22:20:00,1.5142,1.5143,1.5142,1.5143,84900000.0
2009-09-10 22:25:00,1.5143,1.51435,1.5142,1.51435,278700000.0
2009-09-10 22:30:00,1.51435,1.5144,1.51425,1.51435,143300000.0
2009-09-10 22:35:00,1.5143,1.51435,1.51425,1.5143,54800000.0
2009-09-10 22:40:00,1.51425,1.5144,1.5142,1.5142,376420000.0
2009-09-10 22:45:00,1.5142,1.51435,1.51381,1.51435,126500000.0
2009-09-10 22:50:00,1.5143,1.51435,1.5142,1.5142,153850000.0
2009-09-10 22:55:00,1.5142,1.5145,1.5142,1.51425,284350000.0
2009-09-10 23:00:00,1.51425,1.51425,1.51375,1.51398,44900000.0
2009-09-10 23:05:00,1.51425,1.51425,1.51425,1.51425,4000000.0
2009-09-10 23:10:00,1.51425,1.51425,1.51425,1.51425,66800000.0
2009-09-10 23:15:00,1.51425,1.51435,1.51425,1.51425,277300000.0
2009-09-10 23:20:00,1.51425,1.51445,1.51425,1.5143,272000000.0
2009-09-10 23:25:00,1.5143,1.5144,1.5143,1.5144,219700000.0
2009-09-10 23:30:00,1.5144,1.5144,1.5142,1.5143,192650000.0
2009-09-10 23:35:00,1.5143,1.5144,1.5142,1.51425,124450000.0
2009-09-10 23:40:00,1.51425,1.51425,1.5141,1.51425,95100000.0
2009-09-10 23:45:00,1.51425,1.5143,1.5141,1.5142,136000000.0
2009-09-10 23:50:00,1.51351,1.5143,1.51351,1.51425,155850000.0
2009-09-10 23:55:00,1.51399,1.5144,1.51378,1.51425,353100000.0
2009-09-11 00:00:00,1.51425,1.51445,1.51425,1.5144,351600000.0
2009-09-11 00:05:00,1.51435,1.51455,1.51367,1.51392,368349998.0
2009-09-11 00:10:00,1.5137,1.5142,1.5137,1.5142,244650002.0
2009-09-11 00:15:00,1.5142,1.5142,1.5141,1.5141,47000000.0
2009-09-11 00:20:00,1.5141,1.5143,1.51377,1.5141,292500000.0
2009-09-11 00:25:00,1.5143,1.5143,1.51369,1.51415,223000000.0
2009-09-11 00:30:00,1.51415,1.5142,1.51415,1.51415,117050000.0
2009-09-11 00:35:00,1.514,1.51415,1.51362,1.51415,274650000.0
2009-09-11 00:40:00,1.51415,1.5142,1.51362,1.5142,67850000.0
2009-09-11 00:45:00,1.5142,1.5142,1.5142,1.5142,44900000.0
2009-09-11 00:50:00,1.5142,1.5142,1.5142,1.5142,105020000.0
2009-09-11 00:55:00,1.5142,1.5143,1.5142,1.5142,276450001.0
2009-09-11 01:00:00,1.5142,1.5144,1.51385,1.51387,561949999.0
2009-09-11 01:05:00,1.5143,1.5143,1.51387,1.51425,131700000.0
2009-09-11 01:10:00,1.5143,1.5143,1.51425,1.51425,73800000.0
2009-09-11 01:15:00,1.51425,1.51425,1.51425,1.51425,39000000.0
2009-09-11 01:20:00,1.51425,1.51425,1.51425,1.51425,30000000.0
2009-09-11 01:25:00,1.51425,1.51425,1.51425,1.51425,14400000.0
2009-09-11 01:30:00,1.51387,1.51425,1.51369,1.5142,86800000.0
2009-09-11 01:35:00,1.5142,1.5142,1.5141,1.5141,133650000.0
2009-09-11 01:40:00,1.514,1.5142,1.514,1.5142,44800000.0
2009-09-11 01:45:00,1.5142,1.5142,1.51415,1.51415,44000000.0
2009-09-11 01:50:00,1.51415,1.51435,1.51415,1.5143,242100000.0
2009-09-11 01:55:00,1.51425,1.51425,1.51405,1.5142,112700000.0
2009-09-11 02:00:00,1.5142,1.5143,1.5141,1.5142,143200000.0
2009-09-11 02:05:00,1.5142,1.5143,1.5142,1.5142,405500000.0
2009-09-11 02:10:00,1.51425,1.5143,1.5142,1.5142,246650000.0
2009-09-11 02:15:00,1.5142,1.51435,1.5142,1.51425,670799999.0
2009-09-11 02:20:00,1.5142,1.5144,1.5142,1.5142,460000000.0
2009-09-11 02:25:00,1.5142,1.51425,1.5142,1.5142,420050000.0
2009-09-11 02:30:00,1.5142,1.5144,1.5142,1.5142,224950000.0
2009-09-11 02:35:00,1.5142,1.51445,1.5142,1.51435,762850000.0
2009-09-11 02:40:00,1.51425,1.5144,1.51425,1.5143,3129650000.0
2009-09-11 02:45:00,1.5143,1.51435,1.51425,1.51425,147900000.0
2009-09-11 02:50:00,1.51425,1.51425,1.51425,1.51425,59100000.0
2009-09-11 02:55:00,1.51425,1.51425,1.5142,1.5142,318700000.0
2009-09-11 03:00:00,1.5142,1.5143,1.5142,1.51425,358200000.0
2009-09-11 03:05:00,1.51425,1.5143,1.51425,1.51425,90000000.0
2009-09-11 03:10:00,1.5143,1.5143,1.51425,1.5143,77000000.0
2009-09-11 03:15:00,1.5143,1.5143,1.5138,1.514,475500000.0
2009-09-11 03:20:00,1.514,1.51415,1.51395,1.51415,606100000.0
2009-09-11 03:25:00,1.51415,1.51415,1.514,1.51405,568700000.0
2009-09-11 03:30:00,1.51405,1.5141,1.51395,1.51405,370300000.0
2009-09-11 03:35:00,1.51405,1.5143,1.51405,1.5143,461600000.0
2009-09-11 03:40:00,1.5143,1.51435,1.5142,1.51425,580300000.0
2009-09-11 03:45:00,1.51425,1.5143,1.5142,1.51425,471500000.0
2009-09-11 03:50:00,1.51425,1.51435,1.5142,1.5143,1412299998.0
2009-09-11 03:55:00,1.5143,1.5144,1.5142,1.51435,735499998.0
2009-09-11 04:00:00,1.51435,1.51445,1.5141,1.51435,2489199991.0
2009-09-11 04:05:00,1.51435,1.51445,1.51405,1.5143,1623299996.0
2009-09-11 04:10:00,1.51435,1.51455,1.51425,1.51425,2765399994.0
2009-09-11 04:15:00,1.51425,1.51455,1.5142,1.5144,1047700002.0
2009-09-11 04:20:00,1.51435,1.51435,1.5142,1.5143,1500100000.0
2009-09-11 04:25:00,1.5143,1.51435,1.5142,1.5142,1040599999.0
2009-09-11 04:30:00,1.5142,1.51425,1.51415,1.5142,489700000.0
2009-09-11 04:35:00,1.5142,1.51425,1.51405,1.51415,800000000.0
2009-09-11 04:40:00,1.5142,1.5145,1.5141,1.5142,1533299999.0
2009-09-11 04:45:00,1.5142,1.51425,1.5139,1.51395,2302000002.0
2009-09-11 04:50:00,1.51395,1.51415,1.5138,1.5141,2049300000.0
2009-09-11 04:55:00,1.5141,1.51425,1.514,1.514,1596100000.0
2009-09-11 05:00:00,1.514,1.51425,1.51385,1.5141,1362700002.0
2009-09-11 05:05:00,1.5141,1.5143,1.5141,1.5143,496900000.0
2009-09-11 05:10:00,1.5143,1.5143,1.51405,1.5141,1300200006.0
2009-09-11 05:15:00,1.5141,1.5144,1.5141,1.5143,1385199999.0
2009-09-11 05:20:00,1.5143,1.5145,1.51425,1.51435,2153200011.0
2009-09-11 05:25:00,1.51435,1.5145,1.5143,1.51435,1408300001.0
2009-09-11 05:30:00,1.51435,1.5144,1.51435,1.5144,697100000.0
2009-09-11 05:35:00,1.5144,1.5144,1.51435,1.5144,225300000.0
2009-09-11 05:40:00,1.5144,1.51445,1.51435,1.5144,114900000.0
2009-09-11 05:45:00,1.5144,1.5145,1.51435,1.5145,115000000.0
2009-09-11 05:50:00,1.5145,1.5145,1.51435,1.5145,228600000.0
2009-09-11 05:55:00,1.5145,1.5147,1.5144,1.5145,213100000.0
2009-09-11 06:00:00,1.5145,1.51455,1.51445,1.51445,195300000.0
2009-09-11 06:05:00,1.51445,1.51445,1.5144,1.51445,27200000.0
2009-09-11 06:10:00,1.51445,1.51445,1.51435,1.5144,616300000.0
2009-09-11 06:15:00,1.5144,1.51445,1.5143,1.5143,818200000.0
2009-09-11 06:20:00,1.5143,1.51445,1.5143,1.51445,458300000.0
2009-09-11 06:25:00,1.51445,1.5145,1.5144,1.5144,233400000.0
2009-09-11 06:30:00,1.5144,1.5145,1.51435,1.5144,588300001.0
2009-09-11 06:35:00,1.5144,1.5146,1.5144,1.5145,1934899999.0
2009-09-11 06:40:00,1.51445,1.51465,1.5144,1.5144,1518200000.0
2009-09-11 06:45:00,1.5144,1.5145,1.5144,1.5144,1652100000.0
2009-09-11 06:50:00,1.5143,1.5143,1.514,1.5141,284199999.0
2009-09-11 06:55:00,1.5141,1.5142,1.5139,1.51415,506999999.0
2009-09-11 07:00:00,1.51415,1.51445,1.51415,1.5142,368500000.0
2009-09-11 07:05:00,1.5142,1.5144,1.51415,1.5142,955800001.0
2009-09-11 07:10:00,1.5142,1.5145,1.51415,1.5144,604700000.0
2009-09-11 07:15:00,1.5144,1.5146,1.5142,1.5145,859000001.0
2009-09-11 07:20:00,1.5145,1.51475,1.5137,1.51385,2208400000.0
2009-09-11 07:25:00,1.51385,1.5146,1.5138,1.5144,773800000.0
2009-09-11 07:30:00,1.5144,1.5145,1.51405,1.51435,459800000.0
2009-09-11 07:35:00,1.51415,1.51425,1.514,1.514,1741100004.0
2009-09-11 07:40:00,1.514,1.5141,1.5139,1.5139,1854399998.0
2009-09-11 07:45:00,1.5139,1.51415,1.51385,1.5139,2065300000.0
2009-09-11 07:50:00,1.5139,1.51415,1.5138,1.514,566100000.0
2009-09-11 07:55:00,1.514,1.5141,1.514,1.514,1070500000.0
2009-09-11 08:00:00,1.514,1.5141,1.51375,1.514,1264600000.0
2009-09-11 08:05:00,1.514,1.51435,1.5137,1.51415,2016800000.0
2009-09-11 08:10:00,1.51415,1.5144,1.514,1.5143,1463400000.0
2009-09-11 08:15:00,1.5143,1.5144,1.5138,1.514,2021399997.0
2009-09-11 08:20:00,1.514,1.51425,1.5138,1.51405,1275700000.0
2009-09-11 08:25:00,1.514,1.51435,1.514,1.5142,1252900001.0
2009-09-11 08:30:00,1.5142,1.51425,1.51385,1.51385,2776500001.0
2009-09-11 08:35:00,1.51385,1.51415,1.5138,1.514,2321299995.0
2009-09-11 08:40:00,1.51405,1.51425,1.5138,1.51395,1504000000.0
2009-09-11 08:45:00,1.51395,1.51435,1.51385,1.5141,1508199999.0
2009-09-11 08:50:00,1.5141,1.5145,1.51405,1.5143,1415000000.0
2009-09-11 08:55:00,1.5143,1.5145,1.51415,1.5144,975900000.0
2009-09-11 09:00:00,1.5144,1.51445,1.51425,1.5143,922700000.0
2009-09-11 09:05:00,1.5143,1.51445,1.51415,1.51415,1551299997.0
2009-09-11 09:10:00,1.51415,1.5144,1.51375,1.5138,1676600001.0
2009-09-11 09:15:00,1.5139,1.51405,1.51365,1.5139,2747300002.0
2009-09-11 09:20:00,1.5139,1.51405,1.51375,1.5139,2155899996.0
2009-09-11 09:25:00,1.5139,1.51415,1.51375,1.51405,2176200000.0
2009-09-11 09:30:00,1.51405,1.5144,1.514,1.51435,4496299990.0
2009-09-11 09:35:00,1.51435,1.51435,1.5141,1.51425,1687200000.0
2009-09-11 09:40:00,1.51425,1.51445,1.51415,1.51435,1772800000.0
2009-09-11 09:45:00,1.51435,1.5145,1.5142,1.51445,1802500000.0
2009-09-11 09:50:00,1.51445,1.5146,1.51425,1.5146,1344000000.0
2009-09-11 09:55:00,1.5146,1.5146,1.51425,1.5144,1059100000.0
2009-09-11 10:00:00,1.5144,1.51445,1.5142,1.51435,1211700000.0
2009-09-11 10:05:00,1.51435,1.5147,1.51435,1.51455,1850399998.0
2009-09-11 10:10:00,1.51455,1.5147,1.5145,1.5145,1106599999.0
2009-09-11 10:15:00,1.51455,1.5146,1.51395,1.51405,1590000001.0
2009-09-11 10:20:00,1.51405,1.51455,1.514,1.51425,2634899982.0
2009-09-11 10:25:00,1.51425,1.51435,1.51415,1.51425,1762200000.0
2009-09-11 10:30:00,1.51425,1.5143,1.51405,1.5142,2021500000.0
2009-09-11 10:35:00,1.5142,1.51435,1.5141,1.51435,1730299998.0
2009-09-11 10:40:00,1.51435,1.51465,1.5143,1.5145,2005099998.0
2009-09-11 10:45:00,1.5145,1.5147,1.51445,1.51465,2129899999.0
2009-09-11 10:50:00,1.5147,1.5149,1.51455,1.51455,2969200001.0
2009-09-11 10:55:00,1.51455,1.5146,1.5142,1.51435,1720500001.0
2009-09-11 11:00:00,1.5144,1.5144,1.51425,1.5143,874000001.0
2009-09-11 11:05:00,1.5143,1.51445,1.5143,1.5144,1471899999.0
2009-09-11 11:10:00,1.5144,1.51465,1.51435,1.5145,1350399998.0
2009-09-11 11:15:00,1.5145,1.5146,1.5144,1.5146,1334300000.0
2009-09-11 11:20:00,1.5146,1.51485,1.5145,1.51465,1424099996.0
2009-09-11 11:25:00,1.51465,1.51475,1.5143,1.5143,532000002.0
2009-09-11 11:30:00,1.5143,1.5147,1.5143,1.5146,1005200000.0
2009-09-11 11:35:00,1.5146,1.51465,1.51455,1.5146,654100000.0
2009-09-11 11:40:00,1.5146,1.5147,1.5145,1.5146,643399999.0
2009-09-11 11:45:00,1.5146,1.5147,1.51455,1.5146,364200000.0
2009-09-11 11:50:00,1.5146,1.51475,1.5145,1.5146,1493400000.0
2009-09-11 11:55:00,1.51465,1.51465,1.5145,1.5145,758100002.0
2009-09-11 12:00:00,1.5145,1.5145,1.5143,1.51435,448300000.0
2009-09-11 12:05:00,1.51435,1.51445,1.5142,1.5144,1720200002.0
2009-09-11 12:10:00,1.5144,1.51455,1.51425,1.5144,1405900001.0
2009-09-11 12:15:00,1.5144,1.5145,1.5142,1.51445,1052700004.0
2009-09-11 12:20:00,1.51445,1.51445,1.5142,1.51425,1238200000.0
2009-09-11 12:25:00,1.51425,1.51435,1.51415,1.51425,2495000010.0
2009-09-11 12:30:00,1.5142,1.51435,1.51415,1.51425,1476800005.0
2009-09-11 12:35:00,1.51425,1.5143,1.5142,1.5143,753700000.0
2009-09-11 12:40:00,1.5143,1.5143,1.51395,1.51405,1551200000.0
2009-09-11 12:45:00,1.51405,1.51425,1.5139,1.51415,1818199999.0
2009-09-11 12:50:00,1.51415,1.51425,1.51405,1.5141,676200000.0
2009-09-11 12:55:00,1.51405,1.5141,1.5138,1.514,1201400000.0
2009-09-11 13:00:00,1.514,1.514,1.5136,1.51375,796000000.0
2009-09-11 13:05:00,1.51375,1.5138,1.51365,1.5138,409200000.0
2009-09-11 13:10:00,1.5137,1.5139,1.51365,1.5137,1416000000.0
2009-09-11 13:15:00,1.5137,1.51385,1.5136,1.5137,1568400001.0
2009-09-11 13:20:00,1.5137,1.51395,1.51365,1.5138,537100000.0
2009-09-11 13:25:00,1.5138,1.5141,1.5138,1.51405,716800000.0
2009-09-11 13:30:00,1.51405,1.51405,1.51395,1.514,773500001.0
2009-09-11 13:35:00,1.514,1.51405,1.5139,1.5139,362700000.0
2009-09-11 13:40:00,1.5139,1.51395,1.5138,1.5138,1155600000.0
2009-09-11 13:45:00,1.5138,1.51395,1.5138,1.51385,1271200000.0
2009-09-11 13:50:00,1.51385,1.51395,1.5138,1.51395,942300000.0
2009-09-11 13:55:00,1.51395,1.51395,1.5138,1.5138,1214700000.0
2009-09-11 14:00:00,1.5138,1.5139,1.51365,1.5138,961800000.0
2009-09-11 14:05:00,1.5138,1.5138,1.5137,1.5138,932599999.0
2009-09-11 14:10:00,1.5138,1.5138,1.51365,1.5137,1747900001.0
2009-09-11 14:15:00,1.5137,1.5139,1.5137,1.5138,1291099997.0
2009-09-11 14:20:00,1.5138,1.514,1.51365,1.5139,993400000.0
2009-09-11 14:25:00,1.5139,1.514,1.51375,1.5138,1594499996.0
2009-09-11 14:30:00,1.5138,1.51415,1.51375,1.51405,1857399998.0
2009-09-11 14:35:00,1.51405,1.51435,1.5139,1.5139,1587699999.0
2009-09-11 14:40:00,1.5139,1.5142,1.5139,1.5142,1586399992.0
2009-09-11 14:45:00,1.5141,1.5142,1.5139,1.51405,877700003.0
2009-09-11 14:50:00,1.51405,1.5144,1.514,1.5142,1063500000.0
2009-09-11 14:55:00,1.5142,1.5143,1.51395,1.51415,464800000.0
2009-09-11 15:00:00,1.51415,1.5143,1.51405,1.5142,1164300000.0
2009-09-11 15:05:00,1.5142,1.51425,1.51415,1.5142,1120900000.0
2009-09-11 15:10:00,1.5142,1.51445,1.51405,1.51445,1156300000.0
2009-09-11 15:15:00,1.5145,1.5145,1.51415,1.51415,1404500000.0
2009-09-11 15:20:00,1.51415,1.51415,1.51375,1.51395,1509299998.0
2009-09-11 15:25:00,1.51395,1.51425,1.5137,1.5138,2185500000.0
2009-09-11 15:30:00,1.5138,1.5139,1.5135,1.5136,2074900003.0
2009-09-11 15:35:00,1.5136,1.51375,1.5135,1.5135,2997499999.0
2009-09-11 15:40:00,1.5135,1.5137,1.5134,1.5135,2592300011.0
2009-09-11 15:45:00,1.5135,1.51355,1.51315,1.51335,1997500000.0
2009-09-11 15:50:00,1.51335,1.51365,1.51325,1.51335,2054100000.0
2009-09-11 15:55:00,1.51335,1.51385,1.51305,1.51335,2210799999.0
2009-09-11 16:00:00,1.51335,1.51395,1.51325,1.5134,1783100000.0
2009-09-11 16:05:00,1.5134,1.51375,1.5132,1.51375,1969900000.0
2009-09-11 16:10:00,1.5137,1.51375,1.51345,1.51355,1975100002.0
2009-09-11 16:15:00,1.51355,1.5137,1.51345,1.51365,981599999.0
2009-09-11 16:20:00,1.51365,1.5138,1.5136,1.51365,986099999.0
2009-09-11 16:25:00,1.51365,1.51375,1.51355,1.51365,1609300000.0
2009-09-11 16:30:00,1.51365,1.5137,1.51355,1.51365,596500000.0
2009-09-11 16:35:00,1.51365,1.51365,1.51355,1.5136,1197500001.0
2009-09-11 16:40:00,1.5136,1.5137,1.51355,1.5136,2037700000.0
2009-09-11 16:45:00,1.5136,1.51365,1.51345,1.5136,2180400001.0
2009-09-11 16:50:00,1.5136,1.51365,1.5135,1.51355,1596399999.0
2009-09-11 16:55:00,1.51355,1.5137,1.51325,1.51335,2150299998.0
2009-09-11 17:00:00,1.51335,1.51355,1.51315,1.5132,1942500000.0
2009-09-11 17:05:00,1.5132,1.5134,1.51315,1.51335,1010200000.0
2009-09-11 17:10:00,1.51335,1.51355,1.5132,1.51345,1153800000.0
2009-09-11 17:15:00,1.51345,1.5135,1.51325,1.5133,1059300000.0
2009-09-11 17:20:00,1.5133,1.5134,1.5131,1.5133,1642800000.0
2009-09-11 17:25:00,1.5133,1.5134,1.51325,1.5133,874900000.0
2009-09-11 17:30:00,1.5133,1.51335,1.51315,1.51315,1092600000.0
2009-09-11 17:35:00,1.51315,1.51345,1.5131,1.51335,1918900002.0
2009-09-11 17:40:00,1.51335,1.5134,1.51315,1.5132,2533399996.0
2009-09-11 17:45:00,1.5132,1.5132,1.51295,1.51305,2880599995.0
2009-09-11 17:50:00,1.51305,1.5132,1.51305,1.5131,1849100000.0
2009-09-11 17:55:00,1.5131,1.5132,1.51305,1.5131,679800000.0
2009-09-11 18:00:00,1.5131,1.51325,1.5131,1.5132,527300000.0
2009-09-11 18:05:00,1.51315,1.5132,1.51305,1.5132,608800000.0
2009-09-11 18:10:00,1.5132,1.5132,1.51295,1.51295,2867900000.0
2009-09-11 18:15:00,1.51295,1.51315,1.51295,1.513,3646900007.0
2009-09-11 18:20:00,1.513,1.51315,1.5127,1.5128,561700000.0
2009-09-11 18:25:00,1.5128,1.51285,1.5127,1.51285,636200000.0
2009-09-11 18:30:00,1.51285,1.5133,1.5128,1.5131,1441300000.0
2009-09-11 18:35:00,1.51305,1.51315,1.5128,1.51295,1152200000.0
2009-09-11 18:40:00,1.51295,1.5136,1.5128,1.51345,1545300000.0
2009-09-11 18:45:00,1.51345,1.51355,1.5131,1.5133,1415899999.0
2009-09-11 18:50:00,1.5133,1.51335,1.51305,1.51325,1622300000.0
2009-09-11 18:55:00,1.51325,1.51325,1.5128,1.5128,1206399999.0
2009-09-11 19:00:00,1.51285,1.51305,1.51285,1.51295,714500000.0
2009-09-11 19:05:00,1.51295,1.513,1.51275,1.51285,452700000.0
2009-09-11 19:10:00,1.51285,1.51295,1.51275,1.51275,214900000.0
2009-09-11 19:15:00,1.51275,1.513,1.51275,1.513,887900000.0
2009-09-11 19:20:00,1.513,1.51305,1.5128,1.51285,655400000.0
2009-09-11 19:25:00,1.51285,1.5131,1.51285,1.51285,410800000.0
2009-09-11 19:30:00,1.51285,1.5131,1.5128,1.51295,643400000.0
2009-09-11 19:35:00,1.51295,1.513,1.51275,1.51285,845300000.0
2009-09-11 19:40:00,1.51285,1.51305,1.5128,1.513,1137400000.0
2009-09-11 19:45:00,1.513,1.51305,1.51285,1.51295,325600001.0
2009-09-11 19:50:00,1.513,1.5131,1.51295,1.513,465600000.0
2009-09-11 19:55:00,1.513,1.51305,1.51295,1.513,463500000.0
2009-09-11 20:00:00,1.513,1.51305,1.51295,1.513,363400000.0
2009-09-11 20:05:00,1.513,1.51305,1.51295,1.51295,266600000.0
2009-09-11 20:10:00,1.51295,1.51315,1.51295,1.513,368900000.0
2009-09-11 20:15:00,1.513,1.51305,1.5129,1.5129,221200000.0
2009-09-11 20:20:00,1.5129,1.5131,1.5128,1.513,1042900000.0
2009-09-11 20:25:00,1.51305,1.5131,1.5128,1.51285,667300000.0
2009-09-11 20:30:00,1.5129,1.5131,1.51285,1.51295,291650000.0
2009-09-11 20:35:00,1.51295,1.5134,1.5129,1.51325,504500000.0
2009-09-11 20:40:00,1.5133,1.51335,1.513,1.51305,351000000.0
2009-09-11 20:45:00,1.51305,1.51315,1.5128,1.5129,596100000.0
2009-09-11 20:50:00,1.5129,1.51305,1.5128,1.51295,340600000.0
2009-09-11 20:55:00,1.51295,1.51335,1.51285,1.51325,639800000.0
2009-09-11 21:00:00,1.51325,1.51335,1.51305,1.5131,479400000.0
2009-09-11 21:05:00,1.5131,1.51315,1.5128,1.513,472100000.0
2009-09-11 21:10:00,1.51295,1.5131,1.51285,1.513,617300000.0
2009-09-11 21:15:00,1.513,1.51305,1.5127,1.51295,369200000.0
2009-09-11 21:20:00,1.51295,1.51305,1.51285,1.51295,352000000.0
2009-09-11 21:25:00,1.51295,1.51305,1.51275,1.51285,508500000.0
2009-09-11 21:30:00,1.5129,1.51295,1.51265,1.5127,1062800000.0
2009-09-11 21:35:00,1.51275,1.5128,1.51265,1.5127,316700000.0
2009-09-11 21:40:00,1.51275,1.5128,1.51265,1.5127,455500000.0
2009-09-11 21:45:00,1.5127,1.5129,1.51265,1.5129,570700000.0
2009-09-11 21:50:00,1.5129,1.5129,1.5123,1.5126,686100000.0
2009-09-11 21:55:00,1.5126,1.51265,1.51255,1.5126,1426700008.0
2009-09-11 22:00:00,1.5126,1.51265,1.51255,1.51265,1717200017.0
2009-09-11 22:05:00,1.51265,1.5127,1.51255,1.51265,441400001.0
2009-09-11 22:10:00,1.51265,1.5127,1.51255,1.51265,509600000.0
2009-09-11 22:15:00,1.51265,1.51275,1.5126,1.5126,281900000.0
2009-09-11 22:20:00,1.51265,1.51275,1.5126,1.51265,193700000.0
2009-09-11 22:25:00,1.51265,1.5128,1.5125,1.51255,167000000.0
2009-09-11 22:30:00,1.51255,1.51255,1.51245,1.51245,3502800043.0
2009-09-11 22:35:00,1.51245,1.51245,1.51199,1.51245,2241500012.0
2009-09-11 22:40:00,1.5124,1.51265,1.51235,1.51235,695700000.0
2009-09-11 22:45:00,1.51235,1.5125,1.5123,1.5124,696800000.0
2009-09-11 22:50:00,1.5124,1.51255,1.51225,1.51245,401000000.0
2009-09-11 22:55:00,1.5124,1.51295,1.51235,1.51275,308600000.0
2009-09-13 23:00:00,1.51285,1.51299,1.51235,1.5124,235600000.0
2009-09-13 23:05:00,1.51262,1.51331,1.51219,1.51331,550199995.0
2009-09-13 23:10:00,1.51206,1.5134,1.51206,1.51334,373699999.0
2009-09-13 23:15:00,1.5134,1.5134,1.5121,1.51285,1030899998.0
2009-09-13 23:20:00,1.5133,1.5134,1.51224,1.51232,1663399998.0
2009-09-13 23:25:00,1.51275,1.51277,1.51138,1.51227,612400001.0
2009-09-13 23:30:00,1.512,1.51288,1.512,1.51288,152800000.0
2009-09-13 23:35:00,1.51255,1.51271,1.51225,1.5123,738800002.0
2009-09-13 23:40:00,1.5123,1.51273,1.5123,1.51267,800100000.0
2009-09-13 23:45:00,1.51279,1.51365,1.51185,1.5125,434600000.0
2009-09-13 23:50:00,1.51357,1.5136,1.51245,1.51245,87800000.0
2009-09-13 23:55:00,1.5125,1.51263,1.5122,1.51245,225460000.0
2009-09-14 00:00:00,1.5125,1.5126,1.51235,1.5125,382700000.0
2009-09-14 00:05:00,1.51245,1.5126,1.51225,1.5124,563889999.0
2009-09-14 00:10:00,1.5124,1.5125,1.51225,1.5124,214440000.0
2009-09-14 00:15:00,1.5124,1.5124,1.5123,1.5124,173600000.0
2009-09-14 00:20:00,1.5124,1.51275,1.5124,1.51245,97410000.0
2009-09-14 00:25:00,1.51245,1.51245,1.51231,1.51245,159220000.0
2009-09-14 00:30:00,1.51245,1.5125,1.51245,1.51245,190440000.0
2009-09-14 00:35:00,1.51245,1.5125,1.51245,1.51245,59690000.0
2009-09-14 00:40:00,1.51245,1.5125,1.51245,1.5125,394800000.0
2009-09-14 00:45:00,1.5125,1.5125,1.5125,1.5125,192600000.0
2009-09-14 00:50:00,1.5125,1.5125,1.5125,1.5125,92000000.0
2009-09-14 00:55:00,1.5125,1.5125,1.5125,1.5125,127000000.0
2009-09-14 01:00:00,1.5125,1.51255,1.5125,1.5125,116000000.0
2009-09-14 01:05:00,1.5125,1.5125,1.51215,1.5123,315820000.0
2009-09-14 01:10:00,1.5123,1.5124,1.51205,1.5123,500900000.0
2009-09-14 01:15:00,1.5123,1.5124,1.5122,1.5124,189800000.0
2009-09-14 01:20:00,1.51182,1.5124,1.51182,1.51235,161500000.0
2009-09-14 01:25:00,1.51235,1.51245,1.51215,1.5124,1225700000.0
2009-09-14 01:30:00,1.5124,1.51245,1.5123,1.51235,524800000.0
2009-09-14 01:35:00,1.5123,1.51255,1.5123,1.51255,603699998.0
2009-09-14 01:40:00,1.51255,1.51255,1.51225,1.51235,2250300001.0
2009-09-14 01:45:00,1.51235,1.51245,1.51225,1.5123,515000000.0
2009-09-14 01:50:00,1.5123,1.5123,1.5123,1.5123,287200000.0
2009-09-14 01:55:00,1.5123,1.5123,1.51171,1.5122,329500000.0
2009-09-14 02:00:00,1.5122,1.5123,1.51215,1.51215,1979500002.0
2009-09-14 02:05:00,1.51215,1.5126,1.51215,1.5125,2046400000.0
2009-09-14 02:10:00,1.51245,1.51255,1.5122,1.5122,1508300000.0
2009-09-14 02:15:00,1.5122,1.51275,1.51205,1.5124,1275800000.0
2009-09-14 02:20:00,1.5124,1.51265,1.51235,1.51245,737300000.0
2009-09-14 02:25:00,1.51245,1.51255,1.5122,1.51225,822500000.0
2009-09-14 02:30:00,1.51225,1.51235,1.51215,1.51225,1097300000.0
2009-09-14 02:35:00,1.5122,1.5125,1.5122,1.5125,1124100000.0
2009-09-14 02:40:00,1.51255,1.51255,1.5124,1.5124,1254300000.0
2009-09-14 02:45:00,1.5124,1.51245,1.51205,1.5121,1306900000.0
2009-09-14 02:50:00,1.5121,1.5122,1.51185,1.51185,842100000.0
2009-09-14 02:55:00,1.51185,1.512,1.51125,1.51135,1007200000.0
2009-09-14 03:00:00,1.51135,1.51155,1.51125,1.5114,532300000.0
2009-09-14 03:05:00,1.5114,1.5116,1.51125,1.51145,505800000.0
2009-09-14 03:10:00,1.51145,1.51145,1.51115,1.5113,616400000.0
2009-09-14 03:15:00,1.5113,1.51145,1.5113,1.5113,331000000.0
2009-09-14 03:20:00,1.5113,1.51145,1.5113,1.5113,531600000.0
2009-09-14 03:25:00,1.5113,1.51135,1.51115,1.51115,1265500000.0
2009-09-14 03:30:00,1.51115,1.5113,1.51115,1.5113,2384300000.0
2009-09-14 03:35:00,1.5113,1.5113,1.51105,1.51115,1403399999.0
2009-09-14 03:40:00,1.51115,1.51125,1.5111,1.5112,1442900000.0
2009-09-14 03:45:00,1.5112,1.51125,1.51115,1.5112,468600000.0
2009-09-14 03:50:00,1.5111,1.5113,1.51105,1.51115,484200000.0
2009-09-14 03:55:00,1.5111,1.5112,1.51105,1.5112,170300001.0
2009-09-14 04:00:00,1.5112,1.5112,1.5112,1.5112,120000000.0
2009-09-14 04:05:00,1.5112,1.5114,1.5111,1.5112,623700000.0
2009-09-14 04:10:00,1.5112,1.5112,1.51105,1.51115,562400000.0
2009-09-14 04:15:00,1.51115,1.5112,1.5111,1.51115,538100000.0
2009-09-14 04:20:00,1.51115,1.5112,1.51105,1.51115,564700001.0
2009-09-14 04:25:00,1.51115,1.5113,1.51105,1.5111,411500000.0
2009-09-14 04:30:00,1.5111,1.51125,1.5111,1.51115,529600000.0
2009-09-14 04:35:00,1.51115,1.5112,1.51105,1.51115,760600000.0
2009-09-14 04:40:00,1.51115,1.51125,1.51105,1.51115,1286600000.0
2009-09-14 04:45:00,1.51115,1.51135,1.5111,1.51125,1521600000.0
2009-09-14 04:50:00,1.51125,1.5114,1.51103,1.51125,992500000.0
2009-09-14 04:55:00,1.51125,1.5113,1.51115,1.51115,504700000.0
2009-09-14 05:00:00,1.51115,1.51125,1.51115,1.51115,1356600000.0
2009-09-14 05:05:00,1.51115,1.51135,1.51115,1.51115,546200000.0
2009-09-14 05:10:00,1.51115,1.51115,1.51115,1.51115,677200000.0
2009-09-14 05:15:00,1.51115,1.51125,1.5111,1.51115,756200000.0
2009-09-14 05:20:00,1.51115,1.51115,1.51105,1.51105,520900000.0
2009-09-14 05:25:00,1.51105,1.51115,1.51105,1.51115,836900000.0
2009-09-14 05:30:00,1.51115,1.51115,1.51115,1.51115,499400000.0
2009-09-14 05:35:00,1.51115,1.51135,1.51115,1.5112,639700000.0
2009-09-14 05:40:00,1.5112,1.5113,1.5112,1.51125,1340900000.0
2009-09-14 05:45:00,1.51125,1.51125,1.51115,1.51125,685000000.0
2009-09-14 05:50:00,1.51125,1.51125,1.51112,1.51112,74400000.0
2009-09-14 05:55:00,1.51125,1.5113,1.51088,1.51109,238100000.0
2009-09-14 06:00:00,1.5113,1.51135,1.51099,1.5113,73700000.0
2009-09-14 06:05:00,1.5114,1.51145,1.51123,1.5114,156000000.0
2009-09-14 06:10:00,1.5114,1.5115,1.5114,1.5115,133200000.0
2009-09-14 06:15:00,1.5115,1.5115,1.5114,1.5114,107000000.0
2009-09-14 06:20:00,1.5114,1.5114,1.51091,1.51125,308200000.0
2009-09-14 06:25:00,1.51125,1.51135,1.51125,1.51125,754600000.0
2009-09-14 06:30:00,1.51125,1.51145,1.51125,1.51135,782600000.0
2009-09-14 06:35:00,1.51135,1.51145,1.5113,1.5113,1164400000.0
2009-09-14 06:40:00,1.5113,1.51135,1.5113,1.5113,515400000.0
2009-09-14 06:45:00,1.5113,1.5116,1.5113,1.51155,763700000.0
2009-09-14 06:50:00,1.51155,1.5117,1.51135,1.5115,1914600000.0
2009-09-14 06:55:00,1.5115,1.5115,1.51109,1.51135,291300000.0
2009-09-14 07:00:00,1.5115,1.51155,1.5115,1.5115,116000000.0
2009-09-14 07:05:00,1.5115,1.5115,1.5115,1.5115,833700000.0
2009-09-14 07:10:00,1.5115,1.51165,1.5115,1.51165,810100000.0
2009-09-14 07:15:00,1.51165,1.5118,1.51155,1.51165,339500000.0
2009-09-14 07:20:00,1.51165,1.51165,1.51125,1.51145,608900000.0
2009-09-14 07:25:00,1.51145,1.5121,1.5113,1.512,933199999.0
2009-09-14 07:30:00,1.512,1.512,1.51195,1.51195,897700000.0
2009-09-14 07:35:00,1.51195,1.5122,1.51195,1.51215,583200000.0
2009-09-14 07:40:00,1.51215,1.51225,1.51205,1.5122,1035600000.0
2009-09-14 07:45:00,1.5122,1.5123,1.51195,1.51215,1104900002.0
2009-09-14 07:50:00,1.51215,1.5122,1.51185,1.5119,1456200001.0
2009-09-14 07:55:00,1.5119,1.5123,1.5119,1.5122,1118900000.0
2009-09-14 08:00:00,1.5122,1.51245,1.51215,1.51225,1054400000.0
2009-09-14 08:05:00,1.51225,1.5128,1.51225,1.5127,1411999996.0
2009-09-14 08:10:00,1.51265,1.51285,1.51265,1.51265,773400000.0
2009-09-14 08:15:00,1.5127,1.5128,1.5126,1.51265,664200000.0
2009-09-14 08:20:00,1.5127,1.5128,1.5126,1.5126,682500000.0
2009-09-14 08:25:00,1.5126,1.5127,1.51245,1.51255,2085299998.0
2009-09-14 08:30:00,1.51255,1.5132,1.51245,1.5129,2145600005.0
2009-09-14 08:35:00,1.51295,1.5131,1.51275,1.5129,2970099987.0
2009-09-14 08:40:00,1.5129,1.5131,1.51275,1.5129,3249499993.0
2009-09-14 08:45:00,1.5129,1.51305,1.51205,1.5123,3467999992.0
2009-09-14 08:50:00,1.5123,1.51285,1.51225,1.5128,1598999998.0
2009-09-14 08:55:00,1.5128,1.513,1.5126,1.5128,2655800001.0
2009-09-14 09:00:00,1.51275,1.51365,1.51275,1.5134,2920500004.0
2009-09-14 09:05:00,1.5134,1.5137,1.5134,1.5135,1255500001.0
2009-09-14 09:10:00,1.5135,1.5135,1.5127,1.51285,2018199998.0
2009-09-14 09:15:00,1.5129,1.5131,1.5128,1.5129,1923599996.0
2009-09-14 09:20:00,1.5129,1.5137,1.5128,1.51345,1943500001.0
2009-09-14 09:25:00,1.51345,1.51355,1.51325,1.51335,1850600000.0
2009-09-14 09:30:00,1.5134,1.51345,1.51255,1.51255,1785299997.0
2009-09-14 09:35:00,1.5126,1.51295,1.5123,1.5123,2592800000.0
2009-09-14 09:40:00,1.5123,1.51245,1.51165,1.5119,3501299989.0
2009-09-14 09:45:00,1.51195,1.5125,1.51185,1.51245,1249300000.0
2009-09-14 09:50:00,1.51245,1.51265,1.5124,1.5124,628700000.0
2009-09-14 09:55:00,1.5124,1.51265,1.5123,1.5125,481300000.0
2009-09-14 10:00:00,1.5124,1.5125,1.51185,1.51225,1930900001.0
2009-09-14 10:05:00,1.5123,1.51265,1.51205,1.51205,1874499998.0
2009-09-14 10:10:00,1.51205,1.5124,1.51205,1.5124,2214900002.0
2009-09-14 10:15:00,1.5124,1.51245,1.51205,1.5121,1449500002.0
2009-09-14 10:20:00,1.5122,1.51235,1.51195,1.5123,1550499994.0
2009-09-14 10:25:00,1.5123,1.5124,1.5122,1.51235,1332999998.0
2009-09-14 10:30:00,1.51235,1.51265,1.5123,1.51245,1399700000.0
2009-09-14 10:35:00,1.51245,1.5126,1.51225,1.5125,1186800000.0
2009-09-14 10:40:00,1.5125,1.5127,1.5125,1.51265,538899999.0
2009-09-14 10:45:00,1.51265,1.5128,1.51245,1.51265,1514600000.0
2009-09-14 10:50:00,1.5127,1.5128,1.51255,1.5126,1035199998.0
2009-09-14 10:55:00,1.51265,1.51275,1.51245,1.5127,938299999.0
2009-09-14 11:00:00,1.5127,1.5128,1.51255,1.5128,643400000.0
2009-09-14 11:05:00,1.51275,1.5128,1.51245,1.5128,1979900000.0
2009-09-14 11:10:00,1.5128,1.5128,1.51255,1.5126,1019300000.0
2009-09-14 11:15:00,1.5126,1.51275,1.5126,1.51265,814799999.0
2009-09-14 11:20:00,1.51265,1.5128,1.51265,1.5127,397299999.0
2009-09-14 11:25:00,1.51265,1.5129,1.5125,1.5128,1471799998.0
2009-09-14 11:30:00,1.5128,1.5131,1.51275,1.513,1175700001.0
2009-09-14 11:35:00,1.51295,1.5131,1.5127,1.5128,1005100000.0
2009-09-14 11:40:00,1.51285,1.51295,1.5128,1.5128,1316499990.0
2009-09-14 11:45:00,1.51285,1.51305,1.5128,1.513,1716999995.0
2009-09-14 11:50:00,1.513,1.51305,1.5128,1.5129,1493100001.0
2009-09-14 11:55:00,1.5129,1.5132,1.51285,1.5131,2448800000.0
2009-09-14 12:00:00,1.51305,1.51325,1.51275,1.513,1524699999.0
2009-09-14 12:05:00,1.513,1.5132,1.513,1.5131,599900000.0
2009-09-14 12:10:00,1.51305,1.5132,1.513,1.51305,1189799998.0
2009-09-14 12:15:00,1.51315,1.5132,1.513,1.5131,616500000.0
2009-09-14 12:20:00,1.5131,1.51325,1.51305,1.51315,559700000.0
2009-09-14 12:25:00,1.5131,1.51315,1.5128,1.5128,1182900000.0
2009-09-14 12:30:00,1.5128,1.5132,1.5128,1.51285,1053999999.0
2009-09-14 12:35:00,1.51285,1.51305,1.51285,1.51285,403000000.0
2009-09-14 12:40:00,1.5129,1.5132,1.51285,1.51315,1935500000.0
2009-09-14 12:45:00,1.5131,1.51345,1.5131,1.5134,628600000.0
2009-09-14 12:50:00,1.5133,1.5136,1.5132,1.5134,662400000.0
2009-09-14 12:55:00,1.51345,1.5135,1.51315,1.51325,511900000.0
2009-09-14 13:00:00,1.51325,1.51325,1.51305,1.5131,471399999.0
2009-09-14 13:05:00,1.51315,1.51315,1.513,1.5131,409900000.0
2009-09-14 13:10:00,1.5131,1.5131,1.5127,1.5127,290600000.0
2009-09-14 13:15:00,1.5127,1.5131,1.51265,1.5131,1309800000.0
2009-09-14 13:20:00,1.5131,1.5131,1.513,1.51305,151800000.0
2009-09-14 13:25:00,1.51305,1.51355,1.51305,1.51335,580000000.0
2009-09-14 13:30:00,1.51335,1.5134,1.51325,1.51325,716900000.0
2009-09-14 13:35:00,1.51325,1.51325,1.51305,1.5132,519999999.0
2009-09-14 13:40:00,1.5132,1.5136,1.51315,1.5135,847100000.0
2009-09-14 13:45:00,1.5135,1.51355,1.5134,1.5135,1691699991.0
2009-09-14 13:50:00,1.5135,1.51375,1.51345,1.51365,1341900001.0
2009-09-14 13:55:00,1.51365,1.51375,1.51345,1.5135,466200000.0
2009-09-14 14:00:00,1.5135,1.5136,1.51275,1.513,887200003.0
2009-09-14 14:05:00,1.513,1.5134,1.5127,1.5132,907700000.0
2009-09-14 14:10:00,1.5132,1.5134,1.5131,1.5134,424400000.0
2009-09-14 14:15:00,1.51345,1.5136,1.5127,1.51335,827699998.0
2009-09-14 14:20:00,1.51335,1.5134,1.51315,1.51325,884800000.0
2009-09-14 14:25:00,1.51325,1.51335,1.51305,1.51335,669300000.0
2009-09-14 14:30:00,1.5134,1.5136,1.5133,1.5135,889000000.0
2009-09-14 14:35:00,1.51355,1.51365,1.5134,1.51365,1100000002.0
2009-09-14 14:40:00,1.51365,1.5138,1.51355,1.51365,717999998.0
2009-09-14 14:45:00,1.51365,1.5137,1.51355,1.5136,479000000.0
2009-09-14 14:50:00,1.5136,1.51365,1.5134,1.5135,484800000.0
2009-09-14 14:55:00,1.5135,1.5137,1.51345,1.5135,769600000.0
2009-09-14 15:00:00,1.5135,1.51385,1.51345,1.51365,1072700002.0
2009-09-14 15:05:00,1.51365,1.51395,1.5136,1.51395,3257700005.0
2009-09-14 15:10:00,1.51405,1.5141,1.51385,1.51395,1475999997.0
2009-09-14 15:15:00,1.5139,1.51405,1.5137,1.51385,1154600000.0
2009-09-14 15:20:00,1.51385,1.51395,1.5135,1.5138,1859700001.0
2009-09-14 15:25:00,1.5138,1.51385,1.5132,1.5135,1646200002.0
2009-09-14 15:30:00,1.5135,1.51355,1.5131,1.51335,1649930000.0
2009-09-14 15:35:00,1.5133,1.51355,1.51325,1.5134,2795300002.0
2009-09-14 15:40:00,1.5135,1.5136,1.5131,1.51315,2447790001.0
2009-09-14 15:45:00,1.5132,1.51345,1.5129,1.513,1529420000.0
2009-09-14 15:50:00,1.513,1.5131,1.5123,1.5128,1740199999.0
2009-09-14 15:55:00,1.5128,1.51285,1.51245,1.5126,1227599998.0
2009-09-14 16:00:00,1.51255,1.5136,1.51245,1.5135,3870699997.0
2009-09-14 16:05:00,1.5135,1.51375,1.51345,1.51375,1628700002.0
2009-09-14 16:10:00,1.51375,1.5139,1.51335,1.5136,2054599998.0
2009-09-14 16:15:00,1.5136,1.5139,1.51355,1.5137,2041500006.0
2009-09-14 16:20:00,1.5137,1.5138,1.5136,1.51365,1554099997.0
2009-09-14 16:25:00,1.5137,1.5137,1.5132,1.51335,1112500000.0
2009-09-14 16:30:00,1.51335,1.51365,1.51305,1.51355,1442100000.0
2009-09-14 16:35:00,1.51355,1.51355,1.5132,1.5133,720300000.0
2009-09-14 16:40:00,1.5133,1.51365,1.51325,1.51345,803500000.0
2009-09-14 16:45:00,1.51355,1.5137,1.5127,1.513,2935900002.0
2009-09-14 16:50:00,1.513,1.5137,1.51295,1.5136,3339200003.0
2009-09-14 16:55:00,1.51365,1.5137,1.5132,1.51355,1378799997.0
2009-09-14 17:00:00,1.51355,1.5137,1.5134,1.5135,883500000.0
2009-09-14 17:05:00,1.5135,1.5137,1.51335,1.51345,926600001.0
2009-09-14 17:10:00,1.5135,1.5136,1.51345,1.5136,342000000.0
2009-09-14 17:15:00,1.51355,1.5137,1.51345,1.5135,884900000.0
2009-09-14 17:20:00,1.5135,1.5138,1.5134,1.5135,1332299998.0
2009-09-14 17:25:00,1.5135,1.51375,1.5135,1.5136,1317600000.0
2009-09-14 17:30:00,1.5136,1.51395,1.51355,1.51365,2650400000.0
2009-09-14 17:35:00,1.5136,1.5138,1.5132,1.5132,1023600000.0
2009-09-14 17:40:00,1.5132,1.5138,1.5132,1.51365,946750001.0
2009-09-14 17:45:00,1.51365,1.5137,1.5135,1.5136,1258300001.0
2009-09-14 17:50:00,1.5136,1.5137,1.51355,1.5136,551599999.0
2009-09-14 17:55:00,1.5136,1.51385,1.5136,1.5137,1315700004.0
2009-09-14 18:00:00,1.51365,1.51375,1.5135,1.5137,1667900005.0
2009-09-14 18:05:00,1.51375,1.5138,1.51355,1.51365,1386500000.0
2009-09-14 18:10:00,1.51365,1.51385,1.5136,1.5137,1048700003.0
2009-09-14 18:15:00,1.51375,1.5139,1.5135,1.5137,1123300001.0
2009-09-14 18:20:00,1.5137,1.5138,1.5135,1.51365,608300000.0
2009-09-14 18:25:00,1.51365,1.51365,1.51305,1.51315,841699999.0
2009-09-14 18:30:00,1.51315,1.5133,1.51305,1.5131,471000000.0
2009-09-14 18:35:00,1.5131,1.51365,1.5131,1.51365,484700000.0
2009-09-14 18:40:00,1.5136,1.5136,1.51335,1.5134,554800000.0
2009-09-14 18:45:00,1.51335,1.5134,1.513,1.51325,473700000.0
2009-09-14 18:50:00,1.51325,1.51325,1.51275,1.51285,465800000.0
2009-09-14 18:55:00,1.51285,1.51345,1.5128,1.51305,1000300000.0
2009-09-14 19:00:00,1.5131,1.5134,1.51285,1.5132,859699999.0
2009-09-14 19:05:00,1.5132,1.5134,1.51305,1.5133,435300000.0
2009-09-14 19:10:00,1.51335,1.5134,1.513,1.51315,1259100000.0
2009-09-14 19:15:00,1.5131,1.5131,1.5124,1.51245,921000000.0
2009-09-14 19:20:00,1.51245,1.51255,1.5123,1.5123,689200000.0
2009-09-14 19:25:00,1.5123,1.5125,1.5123,1.5124,720400000.0
2009-09-14 19:30:00,1.5124,1.5125,1.5123,1.5123,286700000.0
2009-09-14 19:35:00,1.5123,1.5126,1.51225,1.5125,1422199998.0
2009-09-14 19:40:00,1.51255,1.51265,1.5123,1.5125,1044800000.0
2009-09-14 19:45:00,1.51255,1.5127,1.51225,1.5123,695700000.0
2009-09-14 19:50:00,1.5123,1.5125,1.5121,1.51235,1098100000.0
2009-09-14 19:55:00,1.5124,1.51265,1.5123,1.5124,1013700004.0
2009-09-14 20:00:00,1.51235,1.51265,1.5123,1.51255,2052599976.0
2009-09-14 20:05:00,1.51255,1.5127,1.51235,1.5125,951900000.0
2009-09-14 20:10:00,1.5125,1.51265,1.51235,1.51255,2124000001.0
2009-09-14 20:15:00,1.51255,1.51255,1.51235,1.5124,840400000.0
2009-09-14 20:20:00,1.5124,1.5128,1.5124,1.51255,805700001.0
2009-09-14 20:25:00,1.51255,1.5126,1.51235,1.51255,1599300000.0
2009-09-14 20:30:00,1.51255,1.51265,1.51235,1.5125,2112300001.0
2009-09-14 20:35:00,1.5125,1.5128,1.5125,1.5127,814000000.0
2009-09-14 20:40:00,1.5127,1.5128,1.5127,1.5128,329400000.0
2009-09-14 20:45:00,1.5128,1.5129,1.5127,1.5127,1327299999.0
2009-09-14 20:50:00,1.5127,1.51285,1.51265,1.51275,1318200000.0
2009-09-14 20:55:00,1.51275,1.5129,1.5126,1.5126,1136000000.0
2009-09-14 21:00:00,1.5126,1.51315,1.51255,1.5129,1838699999.0
2009-09-14 21:05:00,1.5129,1.5132,1.5129,1.513,2233500015.0
2009-09-14 21:10:00,1.51305,1.5132,1.513,1.51315,2065399997.0
2009-09-14 21:15:00,1.51315,1.5132,1.51295,1.513,275200000.0
2009-09-14 21:20:00,1.513,1.51305,1.51275,1.51295,407400000.0
2009-09-14 21:25:00,1.51295,1.5132,1.5128,1.51295,810300000.0
2009-09-14 21:30:00,1.51295,1.51305,1.5129,1.513,867800000.0
2009-09-14 21:35:00,1.513,1.51305,1.5129,1.513,966400003.0
2009-09-14 21:40:00,1.513,1.51325,1.5129,1.51315,1026600003.0
2009-09-14 21:45:00,1.51315,1.5133,1.51315,1.51315,286700001.0
2009-09-14 21:50:00,1.51315,1.51325,1.51305,1.5131,265600000.0
2009-09-14 21:55:00,1.5131,1.51315,1.51285,1.51285,168600000.0
2009-09-14 22:00:00,1.51285,1.51285,1.5122,1.51265,149600000.0
2009-09-14 22:05:00,1.5126,1.5128,1.5125,1.5126,377400000.0
2009-09-14 22:10:00,1.5126,1.513,1.5125,1.51285,753900000.0
2009-09-14 22:15:00,1.51275,1.5129,1.51245,1.5125,428500000.0
2009-09-14 22:20:00,1.5125,1.51265,1.51245,1.51255,212500000.0
2009-09-14 22:25:00,1.51255,1.51265,1.5123,1.51255,360380000.0
2009-09-14 22:30:00,1.51255,1.51275,1.51255,1.51275,163700000.0
2009-09-14 22:35:00,1.5128,1.5128,1.51235,1.51245,3429000004.0
2009-09-14 22:40:00,1.51245,1.5126,1.5124,1.51255,437500000.0
2009-09-14 22:45:00,1.5126,1.5129,1.51245,1.51255,3014300000.0
2009-09-14 22:50:00,1.51255,1.5128,1.5125,1.5125,892300000.0
2009-09-14 22:55:00,1.5125,1.51255,1.5124,1.5124,315000000.0
2009-09-14 23:00:00,1.5123,1.5125,1.5123,1.51235,86900000.0
2009-09-14 23:05:00,1.51235,1.51285,1.5123,1.51285,118700000.0
2009-09-14 23:10:00,1.51285,1.51295,1.51214,1.5126,210900000.0
2009-09-14 23:15:00,1.51235,1.51275,1.51217,1.5126,249900000.0
2009-09-14 23:20:00,1.5126,1.51278,1.51219,1.51265,416199998.0
2009-09-14 23:25:00,1.51265,1.51285,1.5126,1.51265,110400000.0
2009-09-14 23:30:00,1.5127,1.51275,1.51227,1.5126,324500000.0
2009-09-14 23:35:00,1.51238,1.5127,1.5122,1.5126,272099998.0
2009-09-14 23:40:00,1.5126,1.5126,1.5125,1.51255,174920000.0
2009-09-14 23:45:00,1.51255,1.51255,1.51235,1.5124,46240000.0
2009-09-14 23:50:00,1.5124,1.5126,1.5123,1.51245,317650000.0
2009-09-14 23:55:00,1.51245,1.5125,1.5124,1.5124,271600000.0
2009-09-15 00:00:00,1.5124,1.5126,1.51235,1.5125,133800000.0
2009-09-15 00:05:00,1.51245,1.5127,1.51245,1.5127,115900000.0
2009-09-15 00:10:00,1.51265,1.51265,1.51235,1.5125,205300000.0
2009-09-15 00:15:00,1.51245,1.5125,1.5124,1.51245,204000000.0
2009-09-15 00:20:00,1.51245,1.51265,1.51245,1.51265,254400000.0
2009-09-15 00:25:00,1.51265,1.5127,1.51235,1.5126,574200002.0
2009-09-15 00:30:00,1.5126,1.51265,1.51255,1.51255,277400000.0
2009-09-15 00:35:00,1.51265,1.5127,1.51242,1.51265,248600000.0
2009-09-15 00:40:00,1.51265,1.51265,1.5125,1.51255,42600000.0
2009-09-15 00:45:00,1.5126,1.51265,1.51228,1.5125,312700001.0
2009-09-15 00:50:00,1.51255,1.51275,1.51255,1.51265,239700000.0
2009-09-15 00:55:00,1.5127,1.5128,1.5124,1.51265,236800000.0
2009-09-15 01:00:00,1.5127,1.51275,1.5123,1.5125,555250000.0
2009-09-15 01:05:00,1.5125,1.5125,1.5123,1.5123,186550000.0
2009-09-15 01:10:00,1.5123,1.5123,1.5121,1.5123,286970000.0
2009-09-15 01:15:00,1.5123,1.5123,1.51225,1.51225,295000000.0
2009-09-15 01:20:00,1.51225,1.5123,1.51225,1.51225,346600000.0
2009-09-15 01:25:00,1.51225,1.51225,1.51225,1.51225,45900000.0
2009-09-15 01:30:00,1.5123,1.5123,1.51225,1.5123,15900000.0
2009-09-15 01:35:00,1.5123,1.5126,1.5123,1.5125,1221050004.0
2009-09-15 01:40:00,1.5125,1.5127,1.5124,1.5124,411850000.0
2009-09-15 01:45:00,1.5124,1.5124,1.51225,1.51225,149250000.0
2009-09-15 01:50:00,1.5123,1.5123,1.51215,1.51215,226200000.0
2009-09-15 01:55:00,1.51215,1.51215,1.5118,1.51195,666900000.0
2009-09-15 02:00:00,1.51195,1.5125,1.5119,1.5122,914000001.0
2009-09-15 02:05:00,1.5122,1.5126,1.512,1.5126,1099700000.0
2009-09-15 02:10:00,1.51255,1.5126,1.51235,1.5125,817800001.0
2009-09-15 02:15:00,1.5125,1.51275,1.5124,1.51265,1678800003.0
2009-09-15 02:20:00,1.5126,1.51275,1.51255,1.51265,935799999.0
2009-09-15 02:25:00,1.5127,1.51285,1.51255,1.5128,1481000000.0
2009-09-15 02:30:00,1.5128,1.51285,1.51255,1.51255,1908099998.0
2009-09-15 02:35:00,1.51255,1.5127,1.51255,1.5126,1149000005.0
2009-09-15 02:40:00,1.5127,1.51275,1.51255,1.51255,1106899999.0
2009-09-15 02:45:00,1.5126,1.5127,1.51255,1.5126,601800001.0
2009-09-15 02:50:00,1.5126,1.5127,1.51255,1.5126,614599999.0
2009-09-15 02:55:00,1.51265,1.51275,1.5125,1.51255,1894899990.0
2009-09-15 03:00:00,1.51255,1.51275,1.5125,1.51265,2012499998.0
2009-09-15 03:05:00,1.51265,1.51275,1.5125,1.5126,1673399998.0
2009-09-15 03:10:00,1.5126,1.51265,1.5124,1.5124,1210399999.0
2009-09-15 03:15:00,1.5124,1.51265,1.5124,1.5125,1252099994.0
2009-09-15 03:20:00,1.5125,1.5127,1.51245,1.5126,531200000.0
2009-09-15 03:25:00,1.5126,1.5129,1.51255,1.51275,1382600000.0
2009-09-15 03:30:00,1.5128,1.51295,1.5124,1.5125,1437300002.0
2009-09-15 03:35:00,1.5125,1.5126,1.5124,1.5125,734400000.0
2009-09-15 03:40:00,1.51245,1.5126,1.5123,1.5124,594900001.0
2009-09-15 03:45:00,1.5124,1.5128,1.5124,1.5125,1169700002.0
2009-09-15 03:50:00,1.5125,1.51285,1.5125,1.5128,2010299995.0
2009-09-15 03:55:00,1.51275,1.5129,1.5126,1.5128,1700760001.0
2009-09-15 04:00:00,1.51285,1.5129,1.5126,1.5128,1063940001.0
2009-09-15 04:05:00,1.5129,1.5129,1.5126,1.51265,859399997.0
2009-09-15 04:10:00,1.51265,1.51265,1.51265,1.51265,9700000.0
2009-09-15 04:15:00,1.51265,1.51265,1.51217,1.5125,43600000.0
2009-09-15 04:20:00,1.5125,1.5126,1.5125,1.5126,333399997.0
2009-09-15 04:25:00,1.5126,1.5127,1.51255,1.51265,1070300000.0
2009-09-15 04:30:00,1.51265,1.5128,1.51255,1.5126,1144099997.0
2009-09-15 04:35:00,1.5126,1.51275,1.51235,1.51255,1135900000.0
2009-09-15 04:40:00,1.51255,1.5127,1.5124,1.51255,688000000.0
2009-09-15 04:45:00,1.51255,1.51285,1.51245,1.5126,517500000.0
2009-09-15 04:50:00,1.5126,1.51285,1.5126,1.5128,1104100003.0
2009-09-15 04:55:00,1.5128,1.5128,1.5126,1.51265,539600000.0
2009-09-15 05:00:00,1.51265,1.51275,1.5125,1.5127,2251300000.0
2009-09-15 05:05:00,1.5127,1.5128,1.5126,1.5127,1797499984.0
2009-09-15 05:10:00,1.51275,1.51285,1.5126,1.51275,853900000.0
2009-09-15 05:15:00,1.5128,1.51285,1.51239,1.5128,111700000.0
2009-09-15 05:20:00,1.51285,1.51305,1.51275,1.51285,1254799997.0
2009-09-15 05:25:00,1.5128,1.51295,1.51275,1.5129,1276800001.0
2009-09-15 05:30:00,1.51295,1.5131,1.51285,1.5129,989650004.0
2009-09-15 05:35:00,1.51295,1.51305,1.5128,1.51295,2130200010.0
2009-09-15 05:40:00,1.513,1.5133,1.513,1.513,868600003.0
2009-09-15 05:45:00,1.513,1.51315,1.51285,1.5129,598800000.0
2009-09-15 05:50:00,1.5129,1.513,1.5128,1.51285,560700000.0
2009-09-15 05:55:00,1.51285,1.51295,1.5128,1.5128,1099200000.0
2009-09-15 06:00:00,1.5128,1.513,1.5128,1.51285,621100000.0
2009-09-15 06:05:00,1.51285,1.5129,1.5127,1.5128,961200000.0
2009-09-15 06:10:00,1.5128,1.5129,1.51265,1.5127,726300000.0
2009-09-15 06:15:00,1.5127,1.5128,1.5127,1.5127,938700000.0
2009-09-15 06:20:00,1.5127,1.5128,1.5127,1.5127,823400000.0
2009-09-15 06:25:00,1.5127,1.5129,1.5127,1.5128,522500000.0
2009-09-15 06:30:00,1.5128,1.51295,1.5128,1.51285,482400000.0
2009-09-15 06:35:00,1.51285,1.51305,1.5128,1.51305,425700000.0
2009-09-15 06:40:00,1.51305,1.51315,1.5129,1.513,1240100000.0
2009-09-15 06:45:00,1.513,1.5131,1.5128,1.5129,1071100001.0
2009-09-15 06:50:00,1.5129,1.5129,1.51275,1.5129,252400000.0
2009-09-15 06:55:00,1.5129,1.51295,1.51285,1.51285,687100001.0
2009-09-15 07:00:00,1.51285,1.5129,1.51275,1.51285,937700000.0
2009-09-15 07:05:00,1.5128,1.51295,1.51275,1.5129,856800000.0
2009-09-15 07:10:00,1.5129,1.5132,1.5129,1.51315,729699998.0
2009-09-15 07:15:00,1.51315,1.51325,1.51305,1.5132,489000000.0
2009-09-15 07:20:00,1.51315,1.5132,1.51295,1.5131,472400000.0
2009-09-15 07:25:00,1.51305,1.51315,1.513,1.51305,398900000.0
2009-09-15 07:30:00,1.51305,1.5131,1.51285,1.513,801200001.0
2009-09-15 07:35:00,1.51295,1.51315,1.51295,1.51305,815600000.0
2009-09-15 07:40:00,1.51305,1.5133,1.513,1.51315,1288800000.0
2009-09-15 07:45:00,1.5132,1.51325,1.51305,1.51315,769599998.0
2009-09-15 07:50:00,1.5132,1.51375,1.51315,1.5136,2296599994.0
2009-09-15 07:55:00,1.51328,1.51365,1.51318,1.5135,442800000.0
2009-09-15 08:00:00,1.5135,1.5139,1.5135,1.5136,600099999.0
2009-09-15 08:05:00,1.51365,1.51385,1.5134,1.51345,1484400000.0
2009-09-15 08:10:00,1.51345,1.5137,1.51315,1.5133,1483700001.0
2009-09-15 08:15:00,1.5133,1.51335,1.513,1.513,1494100004.0
2009-09-15 08:20:00,1.513,1.5131,1.51285,1.513,450900000.0
2009-09-15 08:25:00,1.51305,1.5132,1.51295,1.513,918499996.0
2009-09-15 08:30:00,1.513,1.5132,1.51295,1.5131,1970800001.0
2009-09-15 08:35:00,1.51315,1.5133,1.5128,1.51295,1410800000.0
2009-09-15 08:40:00,1.51295,1.5131,1.5127,1.51305,2849000005.0
2009-09-15 08:45:00,1.513,1.5135,1.513,1.5135,727800000.0
2009-09-15 08:50:00,1.5135,1.5135,1.51325,1.51335,904699998.0
2009-09-15 08:55:00,1.51335,1.5139,1.51335,1.5138,1701900000.0
2009-09-15 09:00:00,1.5138,1.5139,1.51365,1.5137,2442499999.0
2009-09-15 09:05:00,1.51375,1.5138,1.51355,1.51375,2151199994.0
2009-09-15 09:10:00,1.5137,1.51385,1.5136,1.51375,1592399994.0
2009-09-15 09:15:00,1.51375,1.5147,1.51375,1.51455,952300003.0
2009-09-15 09:20:00,1.5146,1.51475,1.51435,1.5146,1872000000.0
2009-09-15 09:25:00,1.5146,1.515,1.5146,1.5149,3370299989.0
2009-09-15 09:30:00,1.51495,1.51495,1.51475,1.51495,1932800000.0
2009-09-15 09:35:00,1.51495,1.51505,1.51475,1.51485,2422199995.0
2009-09-15 09:40:00,1.51485,1.5149,1.51455,1.5146,1901999996.0
2009-09-15 09:45:00,1.5146,1.5146,1.5144,1.5144,2356700001.0
2009-09-15 09:50:00,1.5144,1.5145,1.51435,1.51435,1802300006.0
2009-09-15 09:55:00,1.51435,1.515,1.51435,1.51485,856800000.0
2009-09-15 10:00:00,1.51485,1.51515,1.5148,1.5151,831100000.0
2009-09-15 10:05:00,1.5151,1.5153,1.515,1.51505,993300000.0
2009-09-15 10:10:00,1.51505,1.5152,1.51485,1.515,1069700000.0
2009-09-15 10:15:00,1.51495,1.51525,1.51495,1.5151,1189099993.0
2009-09-15 10:20:00,1.5151,1.5153,1.5149,1.51525,925800005.0
2009-09-15 10:25:00,1.51525,1.51595,1.5152,1.5156,1971400001.0
2009-09-15 10:30:00,1.5156,1.5158,1.5153,1.5158,1146700002.0
2009-09-15 10:35:00,1.5158,1.5159,1.51555,1.5158,1596399999.0
2009-09-15 10:40:00,1.51575,1.5159,1.5156,1.5157,3030999995.0
2009-09-15 10:45:00,1.5157,1.5159,1.51555,1.5158,2738100002.0
2009-09-15 10:50:00,1.51585,1.51595,1.51555,1.51565,1813800002.0
2009-09-15 10:55:00,1.51565,1.5159,1.51545,1.51585,2453700002.0
2009-09-15 11:00:00,1.51585,1.51645,1.5156,1.5161,2895000000.0
2009-09-15 11:05:00,1.5161,1.5165,1.51595,1.51645,2425500003.0
2009-09-15 11:10:00,1.51645,1.5165,1.5159,1.51615,2428499995.0
2009-09-15 11:15:00,1.51615,1.5162,1.5158,1.51595,1394999994.0
2009-09-15 11:20:00,1.51595,1.5164,1.51585,1.51585,2041500003.0
2009-09-15 11:25:00,1.51595,1.51625,1.5158,1.51615,2124800002.0
2009-09-15 11:30:00,1.51615,1.5165,1.51605,1.5165,1424700000.0
2009-09-15 11:35:00,1.5165,1.5167,1.5163,1.51665,881100000.0
2009-09-15 11:40:00,1.5166,1.517,1.5166,1.5169,2408600007.0
2009-09-15 11:45:00,1.51685,1.51725,1.5167,1.5172,915599999.0
2009-09-15 11:50:00,1.5172,1.5172,1.51665,1.5167,697400000.0
2009-09-15 11:55:00,1.51675,1.51685,1.51645,1.5165,1572400004.0
2009-09-15 12:00:00,1.5165,1.51665,1.51635,1.51645,1108300004.0
2009-09-15 12:05:00,1.51645,1.51665,1.51635,1.51655,863200000.0
2009-09-15 12:10:00,1.51655,1.5166,1.5162,1.5163,1274900002.0
2009-09-15 12:15:00,1.5163,1.5163,1.516,1.516,1278600000.0
2009-09-15 12:20:00,1.51605,1.51605,1.51515,1.51515,2451400008.0
2009-09-15 12:25:00,1.51515,1.5161,1.51515,1.51585,1531500005.0
2009-09-15 12:30:00,1.5159,1.51595,1.51525,1.51545,674000000.0
2009-09-15 12:35:00,1.51545,1.5158,1.5154,1.51555,668600000.0
2009-09-15 12:40:00,1.51555,1.5159,1.51555,1.5158,677600000.0
2009-09-15 12:45:00,1.5158,1.5158,1.5155,1.5156,1646900000.0
2009-09-15 12:50:00,1.5156,1.516,1.5156,1.5159,1529500000.0
2009-09-15 12:55:00,1.5159,1.5163,1.5159,1.5161,1348200000.0
2009-09-15 13:00:00,1.51615,1.5163,1.51605,1.5163,1144000000.0
2009-09-15 13:05:00,1.5163,1.5164,1.5162,1.5163,1722700005.0
2009-09-15 13:10:00,1.5163,1.5165,1.51625,1.5163,1347000001.0
2009-09-15 13:15:00,1.5163,1.51645,1.5158,1.51595,755800000.0
2009-09-15 13:20:00,1.51595,1.516,1.51565,1.5158,1067100000.0
2009-09-15 13:25:00,1.51585,1.516,1.51575,1.5159,1024300000.0
2009-09-15 13:30:00,1.51585,1.51615,1.51585,1.5159,1283100000.0
2009-09-15 13:35:00,1.51595,1.51605,1.5157,1.5158,1263800000.0
2009-09-15 13:40:00,1.5158,1.5159,1.51575,1.5158,557000000.0
2009-09-15 13:45:00,1.5158,1.5161,1.5158,1.51605,310500000.0
2009-09-15 13:50:00,1.51605,1.5164,1.5156,1.5157,1177100000.0
2009-09-15 13:55:00,1.5157,1.5158,1.5155,1.5157,783700000.0
2009-09-15 14:00:00,1.51575,1.51595,1.51575,1.5159,704100000.0
2009-09-15 14:05:00,1.5159,1.5162,1.5159,1.51605,564700000.0
2009-09-15 14:10:00,1.51605,1.5162,1.516,1.51615,890800000.0
2009-09-15 14:15:00,1.51615,1.51625,1.516,1.51605,616000000.0
2009-09-15 14:20:00,1.51605,1.5162,1.51575,1.516,1067900000.0
2009-09-15 14:25:00,1.516,1.5161,1.5159,1.51605,667700000.0
2009-09-15 14:30:00,1.51605,1.51625,1.5157,1.516,1838400000.0
2009-09-15 14:35:00,1.51605,1.51635,1.5157,1.5162,1111600000.0
2009-09-15 14:40:00,1.5162,1.5174,1.5161,1.517,1834999999.0
2009-09-15 14:45:00,1.517,1.5171,1.5165,1.5168,1231000000.0
2009-09-15 14:50:00,1.5168,1.5173,1.5167,1.51705,1598600000.0
2009-09-15 14:55:00,1.51705,1.5172,1.51685,1.517,1168900000.0
2009-09-15 15:00:00,1.517,1.5171,1.51685,1.51695,1104900000.0
2009-09-15 15:05:00,1.51695,1.51705,1.51645,1.5166,1042600000.0
2009-09-15 15:10:00,1.5166,1.5167,1.516,1.5165,988500000.0
2009-09-15 15:15:00,1.5165,1.5169,1.5164,1.5167,994600000.0
2009-09-15 15:20:00,1.5167,1.51675,1.51625,1.5164,950200000.0
2009-09-15 15:25:00,1.51645,1.51645,1.5163,1.5163,1010500000.0
2009-09-15 15:30:00,1.5163,1.51655,1.51625,1.5165,2024200000.0
2009-09-15 15:35:00,1.51645,1.51665,1.51605,1.51625,2244700000.0
2009-09-15 15:40:00,1.51625,1.51635,1.5158,1.5163,1956100002.0
2009-09-15 15:45:00,1.5163,1.51655,1.51615,1.5163,1922700000.0
2009-09-15 15:50:00,1.5163,1.5164,1.51615,1.5162,1589300000.0
2009-09-15 15:55:00,1.5162,1.5166,1.51615,1.5163,2196099999.0
2009-09-15 16:00:00,1.5163,1.5164,1.516,1.5161,1538400001.0
2009-09-15 16:05:00,1.5162,1.51635,1.5161,1.5162,891700000.0
2009-09-15 16:10:00,1.5162,1.51625,1.51595,1.516,2021900000.0
2009-09-15 16:15:00,1.516,1.5165,1.51595,1.5164,1827099998.0
2009-09-15 16:20:00,1.5164,1.5165,1.5161,1.5163,878700000.0
2009-09-15 16:25:00,1.5163,1.51635,1.51615,1.5162,1088500000.0
2009-09-15 16:30:00,1.5162,1.51625,1.51595,1.516,2042800000.0
2009-09-15 16:35:00,1.516,1.5161,1.51575,1.5159,771500000.0
2009-09-15 16:40:00,1.5159,1.516,1.51575,1.51595,2205500000.0
2009-09-15 16:45:00,1.51595,1.5163,1.51595,1.51615,805900000.0
2009-09-15 16:50:00,1.51615,1.5164,1.5161,1.5163,599700000.0
2009-09-15 16:55:00,1.5163,1.5167,1.51625,1.5167,773700000.0
2009-09-15 17:00:00,1.51665,1.5168,1.5165,1.5166,1735400000.0
2009-09-15 17:05:00,1.5166,1.51675,1.5165,1.5167,889000000.0
2009-09-15 17:10:00,1.51665,1.51675,1.51655,1.51665,811200000.0
2009-09-15 17:15:00,1.51665,1.51685,1.5165,1.5167,1649700000.0
2009-09-15 17:20:00,1.5167,1.5168,1.5166,1.51675,518900000.0
2009-09-15 17:25:00,1.51675,1.51685,1.5166,1.51665,1467300000.0
2009-09-15 17:30:00,1.51665,1.5167,1.51655,1.51665,2473200000.0
2009-09-15 17:35:00,1.51665,1.5168,1.51645,1.5167,1709300000.0
2009-09-15 17:40:00,1.5167,1.51675,1.5166,1.51665,1345999999.0
2009-09-15 17:45:00,1.5166,1.5168,1.51655,1.51655,1159200000.0
2009-09-15 17:50:00,1.51655,1.5166,1.5164,1.51655,499900000.0
2009-09-15 17:55:00,1.51655,1.5166,1.51645,1.51655,277800000.0
2009-09-15 18:00:00,1.5166,1.5166,1.51625,1.51625,227400000.0
2009-09-15 18:05:00,1.51625,1.5165,1.51625,1.51635,799400000.0
2009-09-15 18:10:00,1.51635,1.51655,1.5163,1.5165,456200000.0
2009-09-15 18:15:00,1.5165,1.5169,1.5165,1.5167,847100000.0
2009-09-15 18:20:00,1.5167,1.5168,1.5164,1.51655,259250000.0
2009-09-15 18:25:00,1.51655,1.51665,1.51645,1.51645,269500000.0
2009-09-15 18:30:00,1.51645,1.5165,1.5159,1.516,244450000.0
2009-09-15 18:35:00,1.51595,1.5165,1.51585,1.51635,1041300000.0
2009-09-15 18:40:00,1.51635,1.5166,1.5163,1.51635,507900000.0
2009-09-15 18:45:00,1.5163,1.5166,1.51625,1.5165,1027200000.0
2009-09-15 18:50:00,1.5165,1.51685,1.5164,1.5165,1498600000.0
2009-09-15 18:55:00,1.51655,1.51675,1.5164,1.5164,902800000.0
2009-09-15 19:00:00,1.5164,1.51655,1.5158,1.5164,1586100000.0
2009-09-15 19:05:00,1.51645,1.51675,1.5162,1.51655,1783699996.0
2009-09-15 19:10:00,1.5165,1.5168,1.51635,1.5168,1240499996.0
2009-09-15 19:15:00,1.51675,1.5169,1.51665,1.51685,792800000.0
2009-09-15 19:20:00,1.51685,1.5169,1.5167,1.5168,1292900000.0
2009-09-15 19:25:00,1.5168,1.517,1.51675,1.51685,1297700000.0
2009-09-15 19:30:00,1.5169,1.51705,1.5168,1.517,1355300000.0
2009-09-15 19:35:00,1.517,1.51735,1.517,1.51715,893300000.0
2009-09-15 19:40:00,1.51715,1.5175,1.51665,1.51665,1174000000.0
2009-09-15 19:45:00,1.51665,1.51725,1.51665,1.5172,1344700000.0
2009-09-15 19:50:00,1.5172,1.5173,1.51705,1.5172,1407800000.0
2009-09-15 19:55:00,1.5172,1.51735,1.51675,1.51715,1205000000.0
2009-09-15 20:00:00,1.5171,1.5174,1.51705,1.51715,788000000.0
2009-09-15 20:05:00,1.51715,1.51735,1.51705,1.5171,728300000.0
2009-09-15 20:10:00,1.5171,1.5172,1.51705,1.51705,532200000.0
2009-09-15 20:15:00,1.51705,1.5171,1.51705,1.5171,383600000.0
2009-09-15 20:20:00,1.5171,1.5172,1.51705,1.5171,381600000.0
2009-09-15 20:25:00,1.5171,1.51735,1.5171,1.5173,432900000.0
2009-09-15 20:30:00,1.5173,1.51735,1.5172,1.51725,270300000.0
2009-09-15 20:35:00,1.5173,1.5173,1.5171,1.51725,289600000.0
2009-09-15 20:40:00,1.51672,1.5173,1.51672,1.5172,287300000.0
2009-09-15 20:45:00,1.5172,1.5173,1.5171,1.51715,239200000.0
2009-09-15 20:50:00,1.5172,1.5173,1.5171,1.5172,237600000.0
2009-09-15 20:55:00,1.51725,1.51725,1.5171,1.51725,551400000.0
2009-09-15 21:00:00,1.51725,1.5173,1.5171,1.51725,444800000.0
2009-09-15 21:05:00,1.51725,1.5173,1.5171,1.5173,349900000.0
2009-09-15 21:10:00,1.5173,1.5174,1.5172,1.5173,734700000.0
2009-09-15 21:15:00,1.5173,1.51735,1.5172,1.51735,824700000.0
2009-09-15 21:20:00,1.51735,1.5174,1.5171,1.5172,794600000.0
2009-09-15 21:25:00,1.5172,1.5173,1.5171,1.5173,633699999.0
2009-09-15 21:30:00,1.5172,1.5173,1.5171,1.51715,390200000.0
2009-09-15 21:35:00,1.5171,1.5173,1.5171,1.51725,308300000.0
2009-09-15 21:40:00,1.51725,1.5174,1.5171,1.51725,440100000.0
2009-09-15 21:45:00,1.51725,1.5174,1.51715,1.5172,176900000.0
2009-09-15 21:50:00,1.51725,1.5174,1.51685,1.51685,348210000.0
2009-09-15 21:55:00,1.51685,1.5173,1.51685,1.5171,429300000.0
2009-09-15 22:00:00,1.5171,1.5173,1.5171,1.5171,363100000.0
2009-09-15 22:05:00,1.5171,1.5172,1.5171,1.51715,128350000.0
2009-09-15 22:10:00,1.5171,1.5172,1.5171,1.5171,198200000.0
2009-09-15 22:15:00,1.5171,1.51715,1.51664,1.51715,227450003.0
2009-09-15 22:20:00,1.51715,1.51725,1.5171,1.5172,132800000.0
2009-09-15 22:25:00,1.51715,1.51715,1.5171,1.5171,121900000.0
2009-09-15 22:30:00,1.5171,1.5172,1.51685,1.51685,141850000.0
2009-09-15 22:35:00,1.51685,1.51695,1.51685,1.5169,151500000.0
2009-09-15 22:40:00,1.5169,1.5171,1.51685,1.51705,332700000.0
2009-09-15 22:45:00,1.517,1.51725,1.51685,1.51685,232300000.0
2009-09-15 22:50:00,1.51685,1.517,1.51685,1.51685,34700000.0
2009-09-15 22:55:00,1.51685,1.5169,1.51685,1.51685,64600000.0
2009-09-15 23:00:00,1.51685,1.51695,1.51685,1.51685,60600000.0
2009-09-15 23:05:00,1.5169,1.51725,1.51685,1.5171,96850000.0
2009-09-15 23:10:00,1.5171,1.5171,1.51685,1.517,79800000.0
2009-09-15 23:15:00,1.51705,1.51705,1.51695,1.51705,273800000.0
2009-09-15 23:20:00,1.51705,1.5171,1.51695,1.51705,146500000.0
2009-09-15 23:25:00,1.51705,1.51715,1.5169,1.517,573300000.0
2009-09-15 23:30:00,1.517,1.517,1.5164,1.5169,278500000.0
2009-09-15 23:35:00,1.51695,1.51695,1.51685,1.51695,73700000.0
2009-09-15 23:40:00,1.51695,1.51705,1.51665,1.51705,70800000.0
2009-09-15 23:45:00,1.51705,1.5172,1.51685,1.51695,293900000.0
2009-09-15 23:50:00,1.51695,1.51715,1.51695,1.517,947500000.0
2009-09-15 23:55:00,1.517,1.51705,1.51695,1.517,162900000.0
2009-09-16 00:00:00,1.517,1.517,1.517,1.517,62700000.0
2009-09-16 00:05:00,1.517,1.51705,1.51695,1.51695,111300000.0
2009-09-16 00:10:00,1.517,1.51715,1.51695,1.517,205300000.0
2009-09-16 00:15:00,1.517,1.5172,1.517,1.517,610900000.0
2009-09-16 00:20:00,1.517,1.51705,1.517,1.517,1692200000.0
2009-09-16 00:25:00,1.517,1.5171,1.51661,1.517,576300000.0
2009-09-16 00:30:00,1.517,1.517,1.517,1.517,951000000.0
2009-09-16 00:35:00,1.517,1.51705,1.51695,1.517,406200000.0
2009-09-16 00:40:00,1.517,1.517,1.517,1.517,18000000.0
2009-09-16 00:45:00,1.517,1.517,1.517,1.517,29200000.0
2009-09-16 00:50:00,1.517,1.517,1.5168,1.5169,43900000.0
2009-09-16 00:55:00,1.5169,1.51705,1.5169,1.51695,144500000.0
2009-09-16 01:00:00,1.51695,1.51705,1.51695,1.51695,85600000.0
2009-09-16 01:05:00,1.51695,1.51695,1.51655,1.5167,224900000.0
2009-09-16 01:10:00,1.5167,1.5167,1.5165,1.5166,249400000.0
2009-09-16 01:15:00,1.51665,1.517,1.5166,1.5169,263900000.0
2009-09-16 01:20:00,1.517,1.51705,1.51665,1.5169,226500000.0
2009-09-16 01:25:00,1.5169,1.51705,1.51685,1.517,269300000.0
2009-09-16 01:30:00,1.517,1.517,1.51658,1.51665,308100000.0
2009-09-16 01:35:00,1.51685,1.51685,1.5168,1.5168,40050000.0
2009-09-16 01:40:00,1.5168,1.5168,1.51617,1.5168,321550000.0
2009-09-16 01:45:00,1.51645,1.51695,1.51645,1.51685,543699998.0
2009-09-16 01:50:00,1.5169,1.51695,1.51665,1.5167,540100001.0
2009-09-16 01:55:00,1.5167,1.5168,1.51645,1.51655,308500000.0
2009-09-16 02:00:00,1.5165,1.5168,1.51645,1.51655,1116200000.0
2009-09-16 02:05:00,1.51655,1.5166,1.5165,1.5166,528300000.0
2009-09-16 02:10:00,1.51665,1.5168,1.51655,1.5167,869200000.0
2009-09-16 02:15:00,1.5167,1.51675,1.5165,1.5167,533300000.0
2009-09-16 02:20:00,1.5167,1.51685,1.51655,1.51675,537700000.0
2009-09-16 02:25:00,1.5168,1.5168,1.51636,1.5166,74700000.0
2009-09-16 02:30:00,1.5166,1.51675,1.5165,1.51665,703900000.0
2009-09-16 02:35:00,1.5167,1.5168,1.5166,1.51665,660400000.0
2009-09-16 02:40:00,1.51665,1.51675,1.5165,1.5165,923200000.0
2009-09-16 02:45:00,1.5165,1.5168,1.5165,1.5168,893800000.0
2009-09-16 02:50:00,1.5168,1.51695,1.51665,1.51675,1275840000.0
2009-09-16 02:55:00,1.5167,1.51695,1.5167,1.51675,993349999.0
2009-09-16 03:00:00,1.5168,1.51685,1.51675,1.51675,155300000.0
2009-09-16 03:05:00,1.5168,1.51685,1.51646,1.5168,237600000.0
2009-09-16 03:10:00,1.5168,1.51685,1.5167,1.5168,360450000.0
2009-09-16 03:15:00,1.5168,1.5169,1.51675,1.5168,485200000.0
2009-09-16 03:20:00,1.5168,1.517,1.51675,1.5168,794800000.0
2009-09-16 03:25:00,1.5168,1.51695,1.51675,1.51675,1422600000.0
2009-09-16 03:30:00,1.51675,1.51695,1.51675,1.51685,1701100000.0
2009-09-16 03:35:00,1.51685,1.51695,1.51665,1.5168,1000500000.0
2009-09-16 03:40:00,1.5168,1.5169,1.51665,1.51685,1000800000.0
2009-09-16 03:45:00,1.5168,1.517,1.51675,1.5169,773600000.0
2009-09-16 03:50:00,1.5169,1.51695,1.51675,1.5168,848199999.0
2009-09-16 03:55:00,1.5168,1.5169,1.51675,1.5168,613799999.0
2009-09-16 04:00:00,1.5168,1.5169,1.51675,1.51675,1188199999.0
2009-09-16 04:05:00,1.5168,1.51695,1.51675,1.5168,478499997.0
2009-09-16 04:10:00,1.51685,1.51685,1.51663,1.51663,498400000.0
2009-09-16 04:15:00,1.51663,1.5168,1.51638,1.51675,334300000.0
2009-09-16 04:20:00,1.5168,1.5168,1.51675,1.5168,168100000.0
2009-09-16 04:25:00,1.5168,1.5168,1.51638,1.5168,152100000.0
2009-09-16 04:30:00,1.5168,1.5168,1.5167,1.5167,202900000.0
2009-09-16 04:35:00,1.5167,1.5167,1.51661,1.5167,117900000.0
2009-09-16 04:40:00,1.5167,1.5167,1.5167,1.5167,68800000.0
2009-09-16 04:45:00,1.5167,1.5167,1.5167,1.5167,69500000.0
2009-09-16 04:50:00,1.5167,1.5167,1.5167,1.5167,98400000.0
2009-09-16 04:55:00,1.5167,1.5167,1.5163,1.5167,56300000.0
2009-09-16 05:00:00,1.5167,1.51675,1.51665,1.5167,140300000.0
2009-09-16 05:05:00,1.5167,1.5167,1.5166,1.5166,126700000.0
2009-09-16 05:10:00,1.5166,1.51675,1.5166,1.5167,761100000.0
2009-09-16 05:15:00,1.5167,1.5168,1.5167,1.5167,410800000.0
2009-09-16 05:20:00,1.5167,1.5168,1.5166,1.51665,651399998.0
2009-09-16 05:25:00,1.51665,1.5168,1.5166,1.5167,1574600008.0
2009-09-16 05:30:00,1.5167,1.51675,1.51665,1.5167,1337700002.0
2009-09-16 05:35:00,1.5167,1.51695,1.51665,1.51685,2107400003.0
2009-09-16 05:40:00,1.5169,1.517,1.51665,1.5167,3265500002.0
2009-09-16 05:45:00,1.5167,1.5169,1.5166,1.51685,2392599995.0
2009-09-16 05:50:00,1.51685,1.51695,1.51675,1.51695,1868399995.0
2009-09-16 05:55:00,1.517,1.517,1.51665,1.5168,1635599998.0
2009-09-16 06:00:00,1.5168,1.51705,1.51665,1.5169,2189300002.0
2009-09-16 06:05:00,1.5169,1.517,1.51675,1.5168,1514100000.0
2009-09-16 06:10:00,1.5168,1.5169,1.5168,1.5168,685600000.0
2009-09-16 06:15:00,1.5168,1.5169,1.5168,1.51685,1099700000.0
2009-09-16 06:20:00,1.51685,1.5169,1.5167,1.5168,436600000.0
2009-09-16 06:25:00,1.5168,1.51685,1.51675,1.5168,288900000.0
2009-09-16 06:30:00,1.5168,1.51685,1.5168,1.5168,128800000.0
2009-09-16 06:35:00,1.5168,1.51695,1.51637,1.5168,608999998.0
2009-09-16 06:40:00,1.5168,1.51695,1.5168,1.51685,646100000.0
2009-09-16 06:45:00,1.51685,1.51685,1.5168,1.5168,602300000.0
2009-09-16 06:50:00,1.5168,1.5168,1.51636,1.51662,292400000.0
2009-09-16 06:55:00,1.5168,1.5168,1.51635,1.5168,164900000.0
2009-09-16 07:00:00,1.5168,1.51705,1.5168,1.51685,625600000.0
2009-09-16 07:05:00,1.51685,1.51695,1.5168,1.51685,777600000.0
2009-09-16 07:10:00,1.51685,1.5169,1.51675,1.51685,696300000.0
2009-09-16 07:15:00,1.5168,1.5169,1.51641,1.5168,312700000.0
2009-09-16 07:20:00,1.5168,1.5168,1.51665,1.5167,431300000.0
2009-09-16 07:25:00,1.5167,1.5169,1.5167,1.5168,259600000.0
2009-09-16 07:30:00,1.5168,1.517,1.51675,1.5168,714200000.0
2009-09-16 07:35:00,1.51685,1.51685,1.51667,1.5168,455800000.0
2009-09-16 07:40:00,1.5168,1.51685,1.5165,1.5166,791100000.0
2009-09-16 07:45:00,1.5166,1.5166,1.516,1.51615,2207600012.0
2009-09-16 07:50:00,1.51615,1.5164,1.51605,1.5162,1666299994.0
2009-09-16 07:55:00,1.5162,1.5164,1.5161,1.5162,1463500000.0
2009-09-16 08:00:00,1.5162,1.51675,1.5162,1.51655,2426200000.0
2009-09-16 08:05:00,1.5165,1.5167,1.5163,1.51655,2452500000.0
2009-09-16 08:10:00,1.51655,1.51695,1.51655,1.5168,2388500000.0
2009-09-16 08:15:00,1.51685,1.5169,1.51655,1.51675,1632700000.0
2009-09-16 08:20:00,1.5168,1.51685,1.51655,1.5167,1281200000.0
2009-09-16 08:25:00,1.5167,1.51725,1.5166,1.51715,3622400002.0
2009-09-16 08:30:00,1.51715,1.5174,1.51695,1.51705,2161900007.0
2009-09-16 08:35:00,1.51705,1.51735,1.517,1.517,903100001.0
2009-09-16 08:40:00,1.5171,1.51735,1.517,1.51705,1371700000.0
2009-09-16 08:45:00,1.51705,1.5175,1.517,1.51745,1481199999.0
2009-09-16 08:50:00,1.5175,1.5176,1.51715,1.5173,1529599999.0
2009-09-16 08:55:00,1.5173,1.51735,1.5171,1.5171,452900000.0
2009-09-16 09:00:00,1.5171,1.5174,1.51705,1.51725,1078600000.0
2009-09-16 09:05:00,1.51725,1.5175,1.51725,1.51735,1007500002.0
2009-09-16 09:10:00,1.5174,1.5176,1.51725,1.5176,677100000.0
2009-09-16 09:15:00,1.5175,1.5178,1.5175,1.51765,394300000.0
2009-09-16 09:20:00,1.51765,1.5177,1.5176,1.5176,1524400000.0
2009-09-16 09:25:00,1.5176,1.5181,1.5176,1.51765,1783600000.0
2009-09-16 09:30:00,1.51765,1.51825,1.51765,1.51795,1194200000.0
2009-09-16 09:35:00,1.51795,1.5181,1.51765,1.51775,895000000.0
2009-09-16 09:40:00,1.51775,1.51775,1.5176,1.5176,1517800000.0
2009-09-16 09:45:00,1.5176,1.51765,1.51715,1.51755,1286900001.0
2009-09-16 09:50:00,1.51765,1.5178,1.51735,1.51755,1197300000.0
2009-09-16 09:55:00,1.51755,1.5177,1.5173,1.51755,2310599999.0
2009-09-16 10:00:00,1.51755,1.5181,1.51745,1.51805,1415400000.0
2009-09-16 10:05:00,1.518,1.5181,1.5177,1.51785,1049800000.0
2009-09-16 10:10:00,1.51785,1.51805,1.5177,1.51775,745300000.0
2009-09-16 10:15:00,1.51775,1.51845,1.5176,1.5183,860700000.0
2009-09-16 10:20:00,1.51825,1.5184,1.51815,1.51815,587700000.0
2009-09-16 10:25:00,1.5182,1.5187,1.51815,1.5187,1050799996.0
2009-09-16 10:30:00,1.5187,1.5188,1.5184,1.5187,1110600000.0
2009-09-16 10:35:00,1.5187,1.51875,1.5185,1.5187,1079300000.0
2009-09-16 10:40:00,1.51865,1.5187,1.51845,1.5186,1073200000.0
2009-09-16 10:45:00,1.5186,1.51875,1.51835,1.5186,2068599999.0
2009-09-16 10:50:00,1.5186,1.51875,1.51845,1.5187,1751500001.0
2009-09-16 10:55:00,1.5187,1.5189,1.5185,1.5186,3152900004.0
2009-09-16 11:00:00,1.5186,1.5187,1.51835,1.5186,1149800000.0
2009-09-16 11:05:00,1.5186,1.51885,1.51855,1.5188,1578499997.0
2009-09-16 11:10:00,1.5188,1.519,1.5186,1.51895,2582600000.0
2009-09-16 11:15:00,1.51895,1.51905,1.51875,1.5189,1048700000.0
2009-09-16 11:20:00,1.51885,1.5191,1.5188,1.51885,515100000.0
2009-09-16 11:25:00,1.51885,1.51925,1.51865,1.5192,1193300000.0
2009-09-16 11:30:00,1.5192,1.51935,1.51895,1.51915,941700000.0
2009-09-16 11:35:00,1.5191,1.5192,1.5186,1.5192,1372200000.0
2009-09-16 11:40:00,1.5192,1.5192,1.5184,1.5186,1293600000.0
2009-09-16 11:45:00,1.5186,1.5191,1.51835,1.5191,912900000.0
2009-09-16 11:50:00,1.5191,1.5192,1.51875,1.51895,1026100001.0
2009-09-16 11:55:00,1.51895,1.51895,1.51875,1.5189,763500000.0
2009-09-16 12:00:00,1.51885,1.5191,1.51885,1.5191,500300001.0
2009-09-16 12:05:00,1.5191,1.5192,1.519,1.5192,642700000.0
2009-09-16 12:10:00,1.5192,1.5192,1.519,1.51905,683100000.0
2009-09-16 12:15:00,1.51905,1.51935,1.5189,1.51925,1302000001.0
2009-09-16 12:20:00,1.51925,1.5193,1.51905,1.5191,641800000.0
2009-09-16 12:25:00,1.5191,1.5192,1.51905,1.5191,426900000.0
2009-09-16 12:30:00,1.5191,1.51925,1.51895,1.5192,420100000.0
2009-09-16 12:35:00,1.5192,1.51925,1.51915,1.5192,377300000.0
2009-09-16 12:40:00,1.5192,1.51925,1.51915,1.5192,446200000.0
2009-09-16 12:45:00,1.5192,1.5193,1.51905,1.5192,512900000.0
2009-09-16 12:50:00,1.5192,1.5192,1.5187,1.5188,1225100000.0
2009-09-16 12:55:00,1.51875,1.51915,1.5187,1.51905,1021500000.0
2009-09-16 13:00:00,1.51905,1.5192,1.5189,1.5192,1206800000.0
2009-09-16 13:05:00,1.5192,1.5192,1.51885,1.5189,756900000.0
2009-09-16 13:10:00,1.5189,1.5191,1.5189,1.519,850200000.0
2009-09-16 13:15:00,1.519,1.51915,1.51885,1.519,882900003.0
2009-09-16 13:20:00,1.519,1.51915,1.5188,1.51895,1063499999.0
2009-09-16 13:25:00,1.5189,1.5192,1.51885,1.51905,588500000.0
2009-09-16 13:30:00,1.519,1.5192,1.5188,1.519,635900000.0
2009-09-16 13:35:00,1.519,1.5191,1.5188,1.51885,303900000.0
2009-09-16 13:40:00,1.51885,1.51925,1.5188,1.5191,428300000.0
2009-09-16 13:45:00,1.5191,1.51915,1.51885,1.519,1251800000.0
2009-09-16 13:50:00,1.519,1.5194,1.519,1.51935,645200000.0
2009-09-16 13:55:00,1.51935,1.51965,1.5193,1.51945,1121599999.0
2009-09-16 14:00:00,1.51955,1.51965,1.5191,1.5193,1036299997.0
2009-09-16 14:05:00,1.5193,1.51965,1.51925,1.51945,605800000.0
2009-09-16 14:10:00,1.5195,1.5197,1.5194,1.5196,1658099998.0
2009-09-16 14:15:00,1.51965,1.51975,1.5191,1.51915,2428199996.0
2009-09-16 14:20:00,1.51915,1.51945,1.5191,1.51935,1431800000.0
2009-09-16 14:25:00,1.51935,1.51935,1.5192,1.51935,824100000.0
2009-09-16 14:30:00,1.5193,1.5195,1.51905,1.5191,1079000000.0
2009-09-16 14:35:00,1.5191,1.51915,1.51875,1.51885,1316000000.0
2009-09-16 14:40:00,1.51885,1.519,1.51885,1.5189,1676600000.0
2009-09-16 14:45:00,1.5189,1.51895,1.51875,1.51895,923700000.0
2009-09-16 14:50:00,1.51895,1.519,1.5186,1.51865,1530800000.0
2009-09-16 14:55:00,1.51865,1.51885,1.51865,1.5188,1618900001.0
2009-09-16 15:00:00,1.51875,1.51895,1.5186,1.51865,1691700000.0
2009-09-16 15:05:00,1.51865,1.51875,1.51815,1.5182,1366800000.0
2009-09-16 15:10:00,1.51825,1.5185,1.5181,1.5183,1195099999.0
2009-09-16 15:15:00,1.5183,1.5187,1.5181,1.51845,1186899999.0
2009-09-16 15:20:00,1.5184,1.51865,1.5184,1.51855,409700000.0
2009-09-16 15:25:00,1.5185,1.5186,1.51845,1.51855,386900000.0
2009-09-16 15:30:00,1.51855,1.5187,1.5185,1.5186,1141500000.0
2009-09-16 15:35:00,1.51855,1.51905,1.51855,1.5188,1164500001.0
2009-09-16 15:40:00,1.5188,1.519,1.51865,1.5188,1231900000.0
2009-09-16 15:45:00,1.5188,1.519,1.5187,1.5189,1438700000.0
2009-09-16 15:50:00,1.5189,1.519,1.51855,1.5186,992100000.0
2009-09-16 15:55:00,1.5186,1.5187,1.5184,1.5186,1864800000.0
2009-09-16 16:00:00,1.5186,1.5188,1.5185,1.51875,3073900000.0
2009-09-16 16:05:00,1.5187,1.5188,1.51845,1.51865,2223100001.0
2009-09-16 16:10:00,1.51865,1.51865,1.51845,1.5185,2502700000.0
2009-09-16 16:15:00,1.5185,1.5187,1.51845,1.5186,2916100001.0
2009-09-16 16:20:00,1.51865,1.5187,1.518,1.51855,2564300000.0
2009-09-16 16:25:00,1.51855,1.5189,1.51845,1.5188,2611200001.0
2009-09-16 16:30:00,1.51885,1.5189,1.5184,1.51885,2268600000.0
2009-09-16 16:35:00,1.5188,1.5189,1.51875,1.51885,1533800001.0
2009-09-16 16:40:00,1.51885,1.51915,1.51885,1.5191,2413799999.0
2009-09-16 16:45:00,1.5191,1.5192,1.51855,1.5186,2983700000.0
2009-09-16 16:50:00,1.51865,1.5191,1.51865,1.51885,2066700000.0
2009-09-16 16:55:00,1.5188,1.5189,1.51835,1.51855,2161700000.0
2009-09-16 17:00:00,1.5185,1.5189,1.5185,1.5188,2739200000.0
2009-09-16 17:05:00,1.5188,1.5191,1.51865,1.5187,2856500000.0
2009-09-16 17:10:00,1.5187,1.5191,1.5187,1.5188,1925700001.0
2009-09-16 17:15:00,1.51885,1.519,1.51875,1.5189,1249500000.0
2009-09-16 17:20:00,1.5189,1.5192,1.51885,1.51915,1627199999.0
2009-09-16 17:25:00,1.51915,1.5193,1.51905,1.5192,1135800000.0
2009-09-16 17:30:00,1.51925,1.5193,1.51905,1.51905,839100000.0
2009-09-16 17:35:00,1.5191,1.51925,1.5188,1.51885,1055100000.0
2009-09-16 17:40:00,1.51885,1.51915,1.5188,1.51905,1327500000.0
2009-09-16 17:45:00,1.51905,1.5193,1.51905,1.51925,1338000000.0
2009-09-16 17:50:00,1.51925,1.5193,1.51845,1.51845,1230300000.0
2009-09-16 17:55:00,1.51845,1.51855,1.5177,1.5181,1403100000.0
2009-09-16 18:00:00,1.5181,1.51865,1.51785,1.5183,2188900000.0
2009-09-16 18:05:00,1.5183,1.5184,1.5181,1.51835,1132500001.0
2009-09-16 18:10:00,1.51835,1.51885,1.51815,1.5183,2262899999.0
2009-09-16 18:15:00,1.5183,1.51875,1.5181,1.51875,2305299999.0
2009-09-16 18:20:00,1.5187,1.51885,1.51775,1.5179,3091999997.0
2009-09-16 18:25:00,1.5179,1.5181,1.51765,1.51785,2305200000.0
2009-09-16 18:30:00,1.51785,1.518,1.51765,1.51775,1862300000.0
2009-09-16 18:35:00,1.51775,1.51785,1.51755,1.5176,1781400000.0
2009-09-16 18:40:00,1.5176,1.51785,1.51755,1.5176,843700000.0
2009-09-16 18:45:00,1.5176,1.5177,1.51705,1.51725,1496100001.0
2009-09-16 18:50:00,1.51725,1.5174,1.51715,1.5173,1263700000.0
2009-09-16 18:55:00,1.5173,1.51745,1.517,1.51705,953000000.0
2009-09-16 19:00:00,1.51705,1.51745,1.51705,1.51725,1168499999.0
2009-09-16 19:05:00,1.51725,1.5177,1.51725,1.5176,1173500000.0
2009-09-16 19:10:00,1.5176,1.5183,1.5175,1.5181,1809200000.0
2009-09-16 19:15:00,1.5181,1.5182,1.51775,1.51775,1708000000.0
2009-09-16 19:20:00,1.5177,1.51785,1.5175,1.51755,797600000.0
2009-09-16 19:25:00,1.51755,1.51805,1.5175,1.51775,804100000.0
2009-09-16 19:30:00,1.51775,1.51795,1.5176,1.5177,972400000.0
2009-09-16 19:35:00,1.5177,1.51785,1.5175,1.5175,1676200000.0
2009-09-16 19:40:00,1.5175,1.51785,1.5175,1.51765,1402800000.0
2009-09-16 19:45:00,1.51765,1.5179,1.5176,1.5178,925000000.0
2009-09-16 19:50:00,1.5178,1.5179,1.51765,1.5178,942100000.0
2009-09-16 19:55:00,1.5178,1.5182,1.51775,1.5181,1298700000.0
2009-09-16 20:00:00,1.51805,1.5185,1.5178,1.5184,3110200000.0
2009-09-16 20:05:00,1.5184,1.5185,1.518,1.518,2018900000.0
2009-09-16 20:10:00,1.518,1.518,1.5177,1.5179,676450000.0
2009-09-16 20:15:00,1.51785,1.51825,1.51785,1.5182,1165700000.0
2009-09-16 20:20:00,1.51815,1.51845,1.51795,1.518,2496720000.0
2009-09-16 20:25:00,1.518,1.51865,1.51795,1.51855,1710570001.0
2009-09-16 20:30:00,1.51855,1.51855,1.51825,1.5183,1060540000.0
2009-09-16 20:35:00,1.5183,1.5183,1.5173,1.51765,1327590000.0
2009-09-16 20:40:00,1.51765,1.51785,1.51745,1.51765,1369400000.0
2009-09-16 20:45:00,1.5177,1.51815,1.5176,1.51795,1354800000.0
2009-09-16 20:50:00,1.51795,1.5181,1.51785,1.5179,1397400000.0
2009-09-16 20:55:00,1.5179,1.51825,1.5179,1.51805,2830200000.0
2009-09-16 21:00:00,1.51805,1.5182,1.51805,1.5182,818100000.0
2009-09-16 21:05:00,1.5182,1.51825,1.51795,1.5181,1075300000.0
2009-09-16 21:10:00,1.5181,1.5188,1.51805,1.5185,917500000.0
2009-09-16 21:15:00,1.5183,1.51845,1.51795,1.5181,822090000.0
2009-09-16 21:20:00,1.5181,1.51815,1.5181,1.5181,161100000.0
2009-09-16 21:25:00,1.51815,1.5182,1.5181,1.51815,510350000.0
2009-09-16 21:30:00,1.51815,1.51825,1.5181,1.5181,299500000.0
2009-09-16 21:35:00,1.5181,1.51825,1.5179,1.5181,962900000.0
2009-09-16 21:40:00,1.51815,1.5183,1.5181,1.51815,1115800000.0
2009-09-16 21:45:00,1.51815,1.51825,1.51815,1.51815,455100000.0
2009-09-16 21:50:00,1.51815,1.51815,1.51795,1.51805,386400000.0
2009-09-16 21:55:00,1.518,1.5181,1.51795,1.51805,963110000.0
2009-09-16 22:00:00,1.51805,1.51815,1.51795,1.518,530000000.0
2009-09-16 22:05:00,1.518,1.51805,1.5177,1.51785,465900000.0
2009-09-16 22:10:00,1.5179,1.51795,1.51775,1.51775,489300000.0
2009-09-16 22:15:00,1.51775,1.5181,1.51775,1.518,376600000.0
2009-09-16 22:20:00,1.518,1.51825,1.51785,1.51815,424400000.0
2009-09-16 22:25:00,1.5181,1.51835,1.518,1.51805,1585500001.0
2009-09-16 22:30:00,1.51805,1.5184,1.51805,1.51815,2276900001.0
2009-09-16 22:35:00,1.51815,1.5185,1.518,1.5182,788620000.0
2009-09-16 22:40:00,1.5182,1.5185,1.5181,1.5182,667019997.0
2009-09-16 22:45:00,1.5182,1.5183,1.51795,1.5181,727680002.0
2009-09-16 22:50:00,1.51805,1.51805,1.5178,1.5179,159800000.0
2009-09-16 22:55:00,1.5179,1.51805,1.5179,1.5179,134050000.0
2009-09-16 23:00:00,1.5179,1.51845,1.5179,1.51805,85960000.0
2009-09-16 23:05:00,1.51805,1.51825,1.51759,1.51805,293090001.0
2009-09-16 23:10:00,1.51805,1.5181,1.51805,1.51805,17420000.0
2009-09-16 23:15:00,1.51805,1.5181,1.51711,1.51768,119230000.0
2009-09-16 23:20:00,1.5181,1.5181,1.51775,1.51775,192470000.0
2009-09-16 23:25:00,1.5179,1.51825,1.51785,1.5182,373300000.0
2009-09-16 23:30:00,1.51815,1.51815,1.51805,1.51805,72200000.0
2009-09-16 23:35:00,1.51795,1.51825,1.51771,1.5181,293299996.0
2009-09-16 23:40:00,1.51815,1.51815,1.51755,1.51805,126650000.0
2009-09-16 23:45:00,1.51805,1.51805,1.51795,1.51795,51350000.0
2009-09-16 23:50:00,1.51795,1.518,1.51736,1.51795,402100000.0
2009-09-16 23:55:00,1.51795,1.51795,1.51766,1.51795,464100000.0
2009-09-17 00:00:00,1.51795,1.5181,1.51756,1.51795,1377319999.0
2009-09-17 00:05:00,1.51795,1.51795,1.51795,1.51795,1044100000.0
2009-09-17 00:10:00,1.51795,1.51795,1.51795,1.51795,641670000.0
2009-09-17 00:15:00,1.51795,1.51795,1.51749,1.51795,163650000.0
2009-09-17 00:20:00,1.51795,1.51795,1.5179,1.5179,23200000.0
2009-09-17 00:25:00,1.5179,1.51795,1.51745,1.5179,78400000.0
2009-09-17 00:30:00,1.5179,1.51795,1.5179,1.51795,71100000.0
2009-09-17 00:35:00,1.51795,1.51805,1.51753,1.51805,151800000.0
2009-09-17 00:40:00,1.51805,1.5181,1.5179,1.51795,1449300000.0
2009-09-17 00:45:00,1.51795,1.518,1.5179,1.5179,173000000.0
2009-09-17 00:50:00,1.5179,1.51815,1.5179,1.51815,576800000.0
2009-09-17 00:55:00,1.5181,1.51815,1.51795,1.518,234600000.0
2009-09-17 01:00:00,1.518,1.518,1.5179,1.5179,30950000.0
2009-09-17 01:05:00,1.5179,1.5179,1.51755,1.51775,269800000.0
2009-09-17 01:10:00,1.51775,1.5178,1.51775,1.5178,100800000.0
2009-09-17 01:15:00,1.5178,1.5179,1.5178,1.51785,162100000.0
2009-09-17 01:20:00,1.51785,1.518,1.51785,1.51795,396000000.0
2009-09-17 01:25:00,1.5179,1.518,1.5179,1.51795,87550000.0
2009-09-17 01:30:00,1.51795,1.51815,1.51795,1.51805,85700000.0
2009-09-17 01:35:00,1.51805,1.51815,1.518,1.5181,145800004.0
2009-09-17 01:40:00,1.5181,1.51815,1.5181,1.51815,36500000.0
2009-09-17 01:45:00,1.51815,1.5182,1.518,1.518,522250000.0
2009-09-17 01:50:00,1.518,1.51805,1.518,1.518,204250000.0
2009-09-17 01:55:00,1.51805,1.5182,1.51776,1.518,947850001.0
2009-09-17 02:00:00,1.518,1.51815,1.518,1.51815,5759200000.0
2009-09-17 02:05:00,1.51815,1.51825,1.51805,1.5182,4194060000.0
2009-09-17 02:10:00,1.5182,1.5183,1.51805,1.51815,1675800000.0
2009-09-17 02:15:00,1.51815,1.51825,1.51815,1.51815,376700000.0
2009-09-17 02:20:00,1.51815,1.51825,1.51815,1.51815,769350000.0
2009-09-17 02:25:00,1.51815,1.5183,1.51815,1.51815,1143499998.0
2009-09-17 02:30:00,1.51815,1.5183,1.51815,1.51815,777250000.0
2009-09-17 02:35:00,1.51815,1.51845,1.51815,1.5184,765400000.0
2009-09-17 02:40:00,1.51835,1.51855,1.5183,1.51845,441150000.0
2009-09-17 02:45:00,1.51845,1.5187,1.5184,1.51855,555250000.0
2009-09-17 02:50:00,1.51855,1.51865,1.5183,1.5184,577140000.0
2009-09-17 02:55:00,1.5183,1.5185,1.5183,1.5184,716890000.0
2009-09-17 03:00:00,1.5184,1.5184,1.5183,1.5183,655400000.0
2009-09-17 03:05:00,1.5183,1.51835,1.5183,1.5183,568790000.0
2009-09-17 03:10:00,1.5183,1.5184,1.51825,1.5183,480720000.0
2009-09-17 03:15:00,1.5183,1.5185,1.51825,1.51835,274200000.0
2009-09-17 03:20:00,1.51835,1.51835,1.51825,1.51825,274700000.0
2009-09-17 03:25:00,1.51825,1.5184,1.51825,1.51835,115800000.0
2009-09-17 03:30:00,1.51835,1.5185,1.51835,1.5185,203600000.0
2009-09-17 03:35:00,1.51855,1.5187,1.51845,1.51855,232100000.0
2009-09-17 03:40:00,1.51855,1.51865,1.51845,1.51855,158300000.0
2009-09-17 03:45:00,1.51855,1.51865,1.51855,1.5186,272300000.0
2009-09-17 03:50:00,1.5186,1.51875,1.51855,1.51875,1440200000.0
2009-09-17 03:55:00,1.51875,1.51875,1.5185,1.51855,972399998.0
2009-09-17 04:00:00,1.51855,1.51865,1.51855,1.5186,960000000.0
2009-09-17 04:05:00,1.51855,1.51865,1.51855,1.5186,579100000.0
2009-09-17 04:10:00,1.5186,1.51875,1.51855,1.5186,1254300001.0
2009-09-17 04:15:00,1.5186,1.51875,1.51815,1.51825,981290000.0
2009-09-17 04:20:00,1.51825,1.51845,1.51815,1.5183,790300000.0
2009-09-17 04:25:00,1.5183,1.51845,1.51825,1.51835,1128900000.0
2009-09-17 04:30:00,1.51835,1.5185,1.51835,1.5184,852900000.0
2009-09-17 04:35:00,1.51845,1.5185,1.5183,1.51835,1051600000.0
2009-09-17 04:40:00,1.51835,1.51855,1.5183,1.5185,937300000.0
2009-09-17 04:45:00,1.5185,1.51885,1.5185,1.51865,5978000000.0
2009-09-17 04:50:00,1.51865,1.51865,1.5179,1.5185,1250700000.0
2009-09-17 04:55:00,1.5185,1.51885,1.5184,1.5187,4359399995.0
2009-09-17 05:00:00,1.51875,1.519,1.5186,1.5188,3210900000.0
2009-09-17 05:05:00,1.5188,1.519,1.51875,1.51895,1361000000.0
2009-09-17 05:10:00,1.519,1.5191,1.51895,1.519,1405399999.0
2009-09-17 05:15:00,1.519,1.5191,1.51895,1.519,1198100000.0
2009-09-17 05:20:00,1.519,1.5191,1.51895,1.519,941700000.0
2009-09-17 05:25:00,1.519,1.5191,1.5185,1.5188,1297300000.0
2009-09-17 05:30:00,1.5188,1.519,1.51875,1.51875,1451200000.0
2009-09-17 05:35:00,1.51875,1.51895,1.5187,1.5188,2725650000.0
2009-09-17 05:40:00,1.5188,1.51905,1.5187,1.5187,2672380000.0
2009-09-17 05:45:00,1.5187,1.5189,1.5187,1.5189,2140560000.0
2009-09-17 05:50:00,1.5189,1.51895,1.51875,1.5189,704300001.0
2009-09-17 05:55:00,1.5189,1.51905,1.51875,1.5188,1058400000.0
2009-09-17 06:00:00,1.5188,1.5191,1.51875,1.51885,1221600004.0
2009-09-17 06:05:00,1.51885,1.51905,1.5188,1.5189,1002700000.0
2009-09-17 06:10:00,1.5189,1.519,1.51875,1.51895,898400000.0
2009-09-17 06:15:00,1.51895,1.519,1.51875,1.5188,664700000.0
2009-09-17 06:20:00,1.5188,1.51885,1.51875,1.51885,585400000.0
2009-09-17 06:25:00,1.51885,1.51895,1.51875,1.51885,484600000.0
2009-09-17 06:30:00,1.51885,1.5189,1.5186,1.51865,1429840000.0
2009-09-17 06:35:00,1.51865,1.5188,1.5186,1.51875,934840000.0
2009-09-17 06:40:00,1.51875,1.51895,1.51865,1.5188,1330000000.0
2009-09-17 06:45:00,1.5189,1.5189,1.51865,1.5187,975800000.0
2009-09-17 06:50:00,1.5187,1.51885,1.5187,1.5188,546300000.0
2009-09-17 06:55:00,1.51875,1.51885,1.5187,1.51875,497900000.0
2009-09-17 07:00:00,1.51875,1.5188,1.51875,1.5188,861900000.0
2009-09-17 07:05:00,1.5188,1.5188,1.51875,1.5188,272200000.0
2009-09-17 07:10:00,1.51875,1.5188,1.51875,1.5188,99500000.0
2009-09-17 07:15:00,1.5188,1.5188,1.5188,1.5188,148600000.0
2009-09-17 07:20:00,1.5188,1.5189,1.5188,1.5189,308000000.0
2009-09-17 07:25:00,1.5189,1.51895,1.51875,1.5188,1175900000.0
2009-09-17 07:30:00,1.5188,1.51885,1.51875,1.5188,830700000.0
2009-09-17 07:35:00,1.5188,1.519,1.51875,1.5188,1173100000.0
2009-09-17 07:40:00,1.5188,1.51895,1.51875,1.51885,1748600001.0
2009-09-17 07:45:00,1.51885,1.51915,1.5188,1.5191,1317300000.0
2009-09-17 07:50:00,1.51915,1.5194,1.5191,1.5192,1567599999.0
2009-09-17 07:55:00,1.5192,1.5193,1.51905,1.51925,1273999999.0
2009-09-17 08:00:00,1.51925,1.5194,1.51905,1.51925,595700000.0
2009-09-17 08:05:00,1.51935,1.5194,1.5192,1.51935,685200000.0
2009-09-17 08:10:00,1.5193,1.5196,1.51915,1.5195,710000000.0
2009-09-17 08:15:00,1.5195,1.51955,1.51905,1.51915,861800000.0
2009-09-17 08:20:00,1.5191,1.51925,1.5187,1.51915,1146700002.0
2009-09-17 08:25:00,1.5193,1.5193,1.51905,1.51915,982300000.0
2009-09-17 08:30:00,1.51915,1.51915,1.51805,1.51825,2278900000.0
2009-09-17 08:35:00,1.5183,1.5191,1.51815,1.5191,1495699999.0
2009-09-17 08:40:00,1.51905,1.5194,1.51895,1.51935,1650300000.0
2009-09-17 08:45:00,1.51935,1.5195,1.519,1.5192,1927200000.0
2009-09-17 08:50:00,1.51915,1.51985,1.5191,1.51955,3204400004.0
2009-09-17 08:55:00,1.51955,1.5198,1.5194,1.5198,1923400000.0
2009-09-17 09:00:00,1.51985,1.51985,1.5193,1.51935,2036100000.0
2009-09-17 09:05:00,1.5194,1.51955,1.5193,1.51935,665800000.0
2009-09-17 09:10:00,1.51935,1.5195,1.51925,1.5195,857500000.0
2009-09-17 09:15:00,1.5195,1.51955,1.51935,1.5194,332800000.0
2009-09-17 09:20:00,1.5194,1.5195,1.5193,1.51945,816400000.0
2009-09-17 09:25:00,1.51945,1.5198,1.51935,1.5194,1524400000.0
2009-09-17 09:30:00,1.5194,1.5197,1.5193,1.5193,2178300000.0
2009-09-17 09:35:00,1.5193,1.51935,1.5191,1.51925,1197000000.0
2009-09-17 09:40:00,1.51925,1.51935,1.51885,1.51925,1636200000.0
2009-09-17 09:45:00,1.51935,1.5194,1.51915,1.5192,1677699999.0
2009-09-17 09:50:00,1.51925,1.5193,1.51905,1.51915,1196100000.0
2009-09-17 09:55:00,1.5192,1.5194,1.5191,1.5193,1513300000.0
2009-09-17 10:00:00,1.5193,1.51945,1.5191,1.5193,2054600000.0
2009-09-17 10:05:00,1.5193,1.51935,1.51895,1.519,1507500000.0
2009-09-17 10:10:00,1.519,1.5194,1.519,1.5193,1740300000.0
2009-09-17 10:15:00,1.5193,1.5195,1.5192,1.51935,977900000.0
2009-09-17 10:20:00,1.51935,1.5194,1.51925,1.51925,1820700000.0
2009-09-17 10:25:00,1.51925,1.5196,1.51915,1.51925,2297900000.0
2009-09-17 10:30:00,1.51925,1.51935,1.51915,1.5193,1862300000.0
2009-09-17 10:35:00,1.5193,1.5197,1.51915,1.5196,1242000001.0
2009-09-17 10:40:00,1.51955,1.5196,1.5192,1.51925,1592500000.0
2009-09-17 10:45:00,1.51925,1.51925,1.51875,1.5188,981000000.0
2009-09-17 10:50:00,1.5188,1.5188,1.5187,1.5188,823200000.0
2009-09-17 10:55:00,1.5188,1.51945,1.5187,1.5191,1263100000.0
2009-09-17 11:00:00,1.51915,1.51935,1.51895,1.5193,1605000000.0
2009-09-17 11:05:00,1.5193,1.51975,1.51915,1.5196,1472100000.0
2009-09-17 11:10:00,1.51955,1.51975,1.5195,1.51965,1423500001.0
2009-09-17 11:15:00,1.51965,1.51975,1.5192,1.5193,1252900001.0
2009-09-17 11:20:00,1.5193,1.51935,1.519,1.51935,1037400000.0
2009-09-17 11:25:00,1.5194,1.5196,1.5193,1.51955,833200000.0
2009-09-17 11:30:00,1.5196,1.51965,1.51935,1.5194,1431900000.0
2009-09-17 11:35:00,1.5194,1.51945,1.5191,1.5191,1560600000.0
2009-09-17 11:40:00,1.5191,1.5193,1.5189,1.51925,1205300000.0
2009-09-17 11:45:00,1.51925,1.5193,1.5191,1.51925,546300000.0
2009-09-17 11:50:00,1.5192,1.51925,1.51895,1.51905,557500000.0
2009-09-17 11:55:00,1.51905,1.5194,1.51905,1.51935,540500000.0
2009-09-17 12:00:00,1.51935,1.51945,1.5192,1.5193,350300000.0
2009-09-17 12:05:00,1.5193,1.52025,1.51925,1.5201,1074099998.0
2009-09-17 12:10:00,1.5201,1.52085,1.52,1.52035,2901200001.0
2009-09-17 12:15:00,1.52025,1.52065,1.5202,1.52045,1559100000.0
2009-09-17 12:20:00,1.52045,1.52045,1.52,1.5203,925200000.0
2009-09-17 12:25:00,1.5203,1.5204,1.5201,1.52025,1085000000.0
2009-09-17 12:30:00,1.52025,1.5204,1.52015,1.52035,650600000.0
2009-09-17 12:35:00,1.52035,1.5204,1.52,1.5201,716700000.0
2009-09-17 12:40:00,1.5201,1.5202,1.52,1.52005,626900000.0
2009-09-17 12:45:00,1.52005,1.52015,1.5198,1.5199,689400000.0
2009-09-17 12:50:00,1.51985,1.5201,1.5198,1.51995,919500000.0
2009-09-17 12:55:00,1.51995,1.5205,1.51995,1.5205,999399999.0
2009-09-17 13:00:00,1.52045,1.52065,1.52035,1.5205,866100000.0
2009-09-17 13:05:00,1.52055,1.52075,1.52045,1.52065,1441100002.0
2009-09-17 13:10:00,1.52065,1.5209,1.5206,1.52065,2603200005.0
2009-09-17 13:15:00,1.52065,1.5214,1.52065,1.52105,2300300002.0
2009-09-17 13:20:00,1.52105,1.5213,1.52075,1.5212,1638200000.0
2009-09-17 13:25:00,1.5212,1.52145,1.5211,1.5213,2663000000.0
2009-09-17 13:30:00,1.5214,1.52175,1.5212,1.52145,3037400000.0
2009-09-17 13:35:00,1.52145,1.52145,1.52095,1.52095,2257900000.0
2009-09-17 13:40:00,1.52095,1.52135,1.52075,1.5213,2050000000.0
2009-09-17 13:45:00,1.52125,1.52135,1.5209,1.52095,2333800000.0
2009-09-17 13:50:00,1.52095,1.5211,1.5206,1.52075,2763500000.0
2009-09-17 13:55:00,1.52075,1.52105,1.52055,1.5208,1422100000.0
2009-09-17 14:00:00,1.5209,1.52325,1.5187,1.5188,2249900002.0
2009-09-17 14:05:00,1.5188,1.5199,1.5181,1.5193,2620000000.0
2009-09-17 14:10:00,1.5194,1.5195,1.5182,1.5187,1847600000.0
2009-09-17 14:15:00,1.5187,1.51885,1.5182,1.5187,1605400000.0
2009-09-17 14:20:00,1.51865,1.5188,1.5182,1.51825,1812400000.0
2009-09-17 14:25:00,1.5183,1.51865,1.51765,1.5183,1862400000.0
2009-09-17 14:30:00,1.5183,1.51885,1.51805,1.5184,2670200000.0
2009-09-17 14:35:00,1.5184,1.51855,1.51805,1.5181,2765100000.0
2009-09-17 14:40:00,1.5181,1.51835,1.518,1.5181,2462300000.0
2009-09-17 14:45:00,1.5181,1.5186,1.518,1.51835,2112400000.0
2009-09-17 14:50:00,1.51835,1.51855,1.51825,1.51845,1612200001.0
2009-09-17 14:55:00,1.51845,1.51865,1.51835,1.5186,2024700000.0
2009-09-17 15:00:00,1.5186,1.5189,1.51855,1.5187,2371600000.0
2009-09-17 15:05:00,1.5187,1.5189,1.51865,1.5187,2480400001.0
2009-09-17 15:10:00,1.5187,1.5188,1.51805,1.51825,1987600001.0
2009-09-17 15:15:00,1.51825,1.5184,1.51805,1.5182,1901700000.0
2009-09-17 15:20:00,1.5182,1.5184,1.5181,1.51835,1673700000.0
2009-09-17 15:25:00,1.51835,1.51865,1.51835,1.5185,749700000.0
2009-09-17 15:30:00,1.5185,1.5187,1.51845,1.51865,1320500000.0
2009-09-17 15:35:00,1.5187,1.5189,1.5184,1.51855,1982500000.0
2009-09-17 15:40:00,1.5185,1.51865,1.51835,1.5184,1546900000.0
2009-09-17 15:45:00,1.5184,1.5186,1.5183,1.5184,2008400000.0
2009-09-17 15:50:00,1.5184,1.51855,1.51825,1.51825,2168000000.0
2009-09-17 15:55:00,1.51825,1.51845,1.51805,1.5182,2206100001.0
2009-09-17 16:00:00,1.51815,1.51855,1.51765,1.5177,2473400000.0
2009-09-17 16:05:00,1.5176,1.5177,1.51725,1.5175,4218800005.0
2009-09-17 16:10:00,1.5175,1.518,1.5175,1.51785,2133900002.0
2009-09-17 16:15:00,1.5178,1.51795,1.51755,1.5176,1802200000.0
2009-09-17 16:20:00,1.5176,1.5176,1.51705,1.51705,2464400000.0
2009-09-17 16:25:00,1.5171,1.5173,1.51655,1.517,1718200000.0
2009-09-17 16:30:00,1.517,1.5171,1.5168,1.517,2065300000.0
2009-09-17 16:35:00,1.51705,1.51715,1.5169,1.5171,2713400000.0
2009-09-17 16:40:00,1.51705,1.5172,1.51665,1.51665,2401200000.0
2009-09-17 16:45:00,1.51665,1.5169,1.51635,1.5164,1899400001.0
2009-09-17 16:50:00,1.5164,1.51705,1.5164,1.51705,2044500000.0
2009-09-17 16:55:00,1.51705,1.5172,1.5168,1.5172,1402300000.0
2009-09-17 17:00:00,1.5172,1.5174,1.5171,1.5172,2427400000.0
2009-09-17 17:05:00,1.5172,1.5172,1.51695,1.51705,1256200000.0
2009-09-17 17:10:00,1.51705,1.51715,1.51695,1.51695,1455600000.0
2009-09-17 17:15:00,1.51695,1.51715,1.51685,1.51685,1037000000.0
2009-09-17 17:20:00,1.51685,1.51705,1.51685,1.5169,579000000.0
2009-09-17 17:25:00,1.5169,1.517,1.5168,1.5168,813000000.0
2009-09-17 17:30:00,1.5168,1.5168,1.5166,1.51665,1095300000.0
2009-09-17 17:35:00,1.51665,1.51675,1.51635,1.5165,1437000000.0
2009-09-17 17:40:00,1.5165,1.5166,1.5163,1.51655,1314900000.0
2009-09-17 17:45:00,1.51655,1.51675,1.5161,1.5162,1116300000.0
2009-09-17 17:50:00,1.5162,1.51655,1.516,1.5164,1748500000.0
2009-09-17 17:55:00,1.5164,1.51645,1.5161,1.51615,1034000000.0
2009-09-17 18:00:00,1.51615,1.5162,1.5158,1.516,881400000.0
2009-09-17 18:05:00,1.516,1.51635,1.51595,1.5161,1268800000.0
2009-09-17 18:10:00,1.51615,1.5166,1.51575,1.51595,885800000.0
2009-09-17 18:15:00,1.5159,1.516,1.5158,1.5158,585400000.0
2009-09-17 18:20:00,1.51585,1.5159,1.51545,1.5158,1546100000.0
2009-09-17 18:25:00,1.5158,1.5159,1.51555,1.5157,1542600000.0
2009-09-17 18:30:00,1.51575,1.51585,1.51565,1.51585,529700000.0
2009-09-17 18:35:00,1.51585,1.5159,1.51565,1.51575,545200000.0
2009-09-17 18:40:00,1.5157,1.5158,1.5155,1.51555,528400000.0
2009-09-17 18:45:00,1.51555,1.5162,1.5151,1.51605,1910699999.0
2009-09-17 18:50:00,1.516,1.5161,1.5158,1.516,1110300000.0
2009-09-17 18:55:00,1.516,1.5161,1.5156,1.5157,1259600000.0
2009-09-17 19:00:00,1.5157,1.5159,1.5155,1.51555,1321700000.0
2009-09-17 19:05:00,1.51555,1.51565,1.5152,1.51535,1387700000.0
2009-09-17 19:10:00,1.51535,1.5154,1.51515,1.51525,1115099999.0
2009-09-17 19:15:00,1.51525,1.5155,1.51495,1.5151,624600002.0
2009-09-17 19:20:00,1.51505,1.51515,1.515,1.51515,736700000.0
2009-09-17 19:25:00,1.5152,1.5153,1.515,1.5152,1186500000.0
2009-09-17 19:30:00,1.5152,1.5153,1.51505,1.51505,1286600000.0
2009-09-17 19:35:00,1.51505,1.51505,1.5147,1.51485,623000001.0
2009-09-17 19:40:00,1.5148,1.5149,1.5145,1.51465,1366199993.0
2009-09-17 19:45:00,1.51465,1.51495,1.51465,1.51495,494200000.0
2009-09-17 19:50:00,1.515,1.5153,1.51485,1.5153,931900000.0
2009-09-17 19:55:00,1.5153,1.5158,1.51525,1.51565,1233400000.0
2009-09-17 20:00:00,1.5157,1.51575,1.5156,1.5157,3125300001.0
2009-09-17 20:05:00,1.51565,1.5158,1.51555,1.5156,905000000.0
2009-09-17 20:10:00,1.51565,1.5157,1.5156,1.51565,603200000.0
2009-09-17 20:15:00,1.51565,1.51605,1.51565,1.51575,967700000.0
2009-09-17 20:20:00,1.51575,1.5159,1.5157,1.5158,863510000.0
2009-09-17 20:25:00,1.51575,1.5159,1.5157,1.5158,616300000.0
2009-09-17 20:30:00,1.5158,1.51585,1.5157,1.51575,712000000.0
2009-09-17 20:35:00,1.51575,1.51585,1.5156,1.5157,643199999.0
2009-09-17 20:40:00,1.5157,1.5159,1.5156,1.5158,1001500001.0
2009-09-17 20:45:00,1.5158,1.51645,1.51575,1.5162,1274000000.0
2009-09-17 20:50:00,1.5162,1.51635,1.5162,1.5162,736400000.0
2009-09-17 20:55:00,1.5162,1.5164,1.51595,1.5163,869800000.0
2009-09-17 21:00:00,1.5163,1.51635,1.5161,1.5162,745800000.0
2009-09-17 21:05:00,1.5162,1.51625,1.51575,1.51585,943790000.0
2009-09-17 21:10:00,1.5158,1.51595,1.51575,1.51585,347000000.0
2009-09-17 21:15:00,1.5158,1.516,1.5158,1.51585,458800000.0
2009-09-17 21:20:00,1.51585,1.5161,1.51585,1.51595,965900000.0
2009-09-17 21:25:00,1.5159,1.5161,1.5159,1.516,473899999.0
2009-09-17 21:30:00,1.516,1.5161,1.51595,1.51605,423800000.0
2009-09-17 21:35:00,1.5161,1.5163,1.51605,1.51605,765600000.0
2009-09-17 21:40:00,1.51605,1.51605,1.51585,1.51595,640100000.0
2009-09-17 21:45:00,1.51595,1.5161,1.5159,1.51595,489600000.0
2009-09-17 21:50:00,1.51595,1.51595,1.51595,1.51595,177450000.0
2009-09-17 21:55:00,1.51595,1.51605,1.51595,1.516,279600000.0
2009-09-17 22:00:00,1.51595,1.51615,1.51555,1.516,340850000.0
2009-09-17 22:05:00,1.51605,1.5161,1.51581,1.516,132150000.0
2009-09-17 22:10:00,1.51605,1.5161,1.5159,1.5159,222900000.0
2009-09-17 22:15:00,1.51578,1.51635,1.51561,1.516,428400000.0
2009-09-17 22:20:00,1.516,1.5162,1.516,1.51605,364800000.0
2009-09-17 22:25:00,1.51605,1.51625,1.51605,1.5162,306000000.0
2009-09-17 22:30:00,1.5162,1.5163,1.5161,1.51615,582100000.0
2009-09-17 22:35:00,1.5163,1.5163,1.5161,1.5162,127400000.0
2009-09-17 22:40:00,1.5162,1.51635,1.5158,1.51585,477520000.0
2009-09-17 22:45:00,1.51585,1.51615,1.51585,1.51615,339400000.0
2009-09-17 22:50:00,1.5161,1.5162,1.51585,1.51585,375900000.0
2009-09-17 22:55:00,1.51585,1.5159,1.51575,1.5159,40540000.0
2009-09-17 23:00:00,1.5159,1.516,1.5159,1.5159,28800000.0
2009-09-17 23:05:00,1.5159,1.5161,1.5159,1.51605,74400000.0
2009-09-17 23:10:00,1.516,1.51605,1.51595,1.51595,104600000.0
2009-09-17 23:15:00,1.51595,1.516,1.5159,1.51595,261340000.0
2009-09-17 23:20:00,1.51595,1.51595,1.51517,1.51595,600199998.0
2009-09-17 23:25:00,1.51549,1.51595,1.51527,1.51595,819299994.0
2009-09-17 23:30:00,1.51595,1.51595,1.51532,1.5154,760699996.0
2009-09-17 23:35:00,1.51552,1.51605,1.5154,1.51605,372719998.0
2009-09-17 23:40:00,1.51605,1.51605,1.51569,1.51595,81200000.0
2009-09-17 23:45:00,1.51583,1.5161,1.51566,1.51605,79600000.0
2009-09-17 23:50:00,1.51605,1.51615,1.51567,1.516,288100000.0
2009-09-17 23:55:00,1.516,1.51605,1.516,1.51605,165000000.0
2009-09-18 00:00:00,1.51605,1.51615,1.5157,1.51583,452780005.0
2009-09-18 00:05:00,1.51615,1.51625,1.516,1.516,189840000.0
2009-09-18 00:10:00,1.516,1.516,1.51563,1.516,77480000.0
2009-09-18 00:15:00,1.516,1.516,1.51556,1.516,165200000.0
2009-09-18 00:20:00,1.516,1.51605,1.51595,1.51605,14790000.0
2009-09-18 00:25:00,1.51605,1.51605,1.5159,1.51595,18640000.0
2009-09-18 00:30:00,1.51595,1.516,1.51543,1.516,196990000.0
2009-09-18 00:35:00,1.516,1.51605,1.516,1.51605,1130500000.0
2009-09-18 00:40:00,1.516,1.5161,1.51559,1.5161,646099999.0
2009-09-18 00:45:00,1.51605,1.5161,1.516,1.51605,237960000.0
2009-09-18 00:50:00,1.51605,1.51615,1.51605,1.51605,64200000.0
2009-09-18 00:55:00,1.51605,1.5161,1.51585,1.5161,166320000.0
2009-09-18 01:00:00,1.5161,1.5161,1.5158,1.516,187300000.0
2009-09-18 01:05:00,1.516,1.516,1.51585,1.51585,192450000.0
2009-09-18 01:10:00,1.51585,1.516,1.51553,1.51563,149600000.0
2009-09-18 01:15:00,1.5159,1.5159,1.5159,1.5159,14000000.0
2009-09-18 01:20:00,1.5159,1.51605,1.5159,1.51595,589000000.0
2009-09-18 01:25:00,1.51595,1.51605,1.51595,1.51595,107300000.0
2009-09-18 01:30:00,1.51595,1.51605,1.5159,1.5159,142800000.0
2009-09-18 01:35:00,1.5159,1.516,1.5158,1.51595,93290000.0
2009-09-18 01:40:00,1.51595,1.51595,1.5155,1.51575,235420000.0
2009-09-18 01:45:00,1.51575,1.5158,1.51555,1.5156,977200000.0
2009-09-18 01:50:00,1.5156,1.51585,1.5156,1.51575,660200000.0
2009-09-18 01:55:00,1.51575,1.5161,1.51565,1.516,1120100000.0
2009-09-18 02:00:00,1.516,1.51615,1.51585,1.51605,1829500000.0
2009-09-18 02:05:00,1.51605,1.51605,1.51585,1.51595,357200000.0
2009-09-18 02:10:00,1.51595,1.51605,1.5159,1.51595,193000000.0
2009-09-18 02:15:00,1.51595,1.516,1.51585,1.5159,476000001.0
2009-09-18 02:20:00,1.5159,1.51605,1.51585,1.51595,617700000.0
2009-09-18 02:25:00,1.5159,1.5161,1.51585,1.5161,294400000.0
2009-09-18 02:30:00,1.5161,1.5161,1.51585,1.51605,460400000.0
2009-09-18 02:35:00,1.51605,1.5161,1.5158,1.51595,759200002.0
2009-09-18 02:40:00,1.51595,1.51605,1.51585,1.5159,816500009.0
2009-09-18 02:45:00,1.5159,1.51605,1.5158,1.51595,397000000.0
2009-09-18 02:50:00,1.51595,1.516,1.51575,1.5158,448100000.0
2009-09-18 02:55:00,1.5158,1.51595,1.5158,1.5159,464400000.0
2009-09-18 03:00:00,1.51585,1.51615,1.5158,1.51605,1394500000.0
2009-09-18 03:05:00,1.5161,1.51625,1.5161,1.5162,1804900009.0
2009-09-18 03:10:00,1.5162,1.5162,1.51605,1.51615,1357399999.0
2009-09-18 03:15:00,1.51615,1.51615,1.51605,1.5161,1726400000.0
2009-09-18 03:20:00,1.5161,1.5162,1.5161,1.5161,1169300002.0
2009-09-18 03:25:00,1.51615,1.5163,1.51605,1.51615,2050199997.0
2009-09-18 03:30:00,1.51615,1.5163,1.5161,1.51615,1075800003.0
2009-09-18 03:35:00,1.5162,1.51635,1.51615,1.5163,246600000.0
2009-09-18 03:40:00,1.5163,1.51635,1.51625,1.51625,121800000.0
2009-09-18 03:45:00,1.5163,1.5163,1.5162,1.5162,334500000.0
2009-09-18 03:50:00,1.5162,1.5164,1.51615,1.51635,1043800000.0
2009-09-18 03:55:00,1.5165,1.51665,1.5163,1.5163,3180210000.0
2009-09-18 04:00:00,1.5163,1.5163,1.5163,1.5163,839540000.0
2009-09-18 04:05:00,1.5163,1.51645,1.5163,1.51645,2661360000.0
2009-09-18 04:10:00,1.51645,1.5165,1.5163,1.51645,2394329999.0
2009-09-18 04:15:00,1.51645,1.5166,1.51645,1.51645,832300000.0
2009-09-18 04:20:00,1.5165,1.5166,1.5164,1.5165,995200001.0
2009-09-18 04:25:00,1.51645,1.51655,1.51635,1.5164,789000000.0
2009-09-18 04:30:00,1.5164,1.5165,1.51635,1.5164,711400000.0
2009-09-18 04:35:00,1.5164,1.51645,1.51635,1.5164,705600000.0
2009-09-18 04:40:00,1.51635,1.5164,1.5163,1.5163,468200000.0
2009-09-18 04:45:00,1.5163,1.51655,1.51625,1.5164,1042500000.0
2009-09-18 04:50:00,1.5164,1.5166,1.51635,1.51645,1154400000.0
2009-09-18 04:55:00,1.5165,1.51655,1.5164,1.51655,788800000.0
2009-09-18 05:00:00,1.51645,1.51655,1.5164,1.51645,450800000.0
2009-09-18 05:05:00,1.51645,1.51645,1.51635,1.51635,391900000.0
2009-09-18 05:10:00,1.51635,1.5164,1.51635,1.51635,357500000.0
2009-09-18 05:15:00,1.51635,1.51635,1.51625,1.5163,231200000.0
2009-09-18 05:20:00,1.5163,1.5163,1.51625,1.5163,208400000.0
2009-09-18 05:25:00,1.5163,1.5165,1.5163,1.51645,605300000.0
2009-09-18 05:30:00,1.51645,1.5165,1.51635,1.51645,1206300000.0
2009-09-18 05:35:00,1.51645,1.51655,1.51635,1.51645,478600000.0
2009-09-18 05:40:00,1.51645,1.5166,1.5164,1.51645,642600000.0
2009-09-18 05:45:00,1.5165,1.51655,1.5164,1.5164,713700000.0
2009-09-18 05:50:00,1.5164,1.51645,1.51635,1.5164,577300000.0
2009-09-18 05:55:00,1.5164,1.51655,1.51635,1.51655,519800001.0
2009-09-18 06:00:00,1.51655,1.5167,1.51645,1.51655,891800000.0
2009-09-18 06:05:00,1.51655,1.51665,1.5164,1.51645,1109800000.0
2009-09-18 06:10:00,1.51645,1.5165,1.5163,1.5164,1075500000.0
2009-09-18 06:15:00,1.5164,1.51655,1.5164,1.5165,339700001.0
2009-09-18 06:20:00,1.5165,1.51655,1.51645,1.51645,1221000000.0
2009-09-18 06:25:00,1.51645,1.51645,1.51645,1.51645,544800000.0
2009-09-18 06:30:00,1.51645,1.5165,1.51645,1.51645,726700000.0
2009-09-18 06:35:00,1.51645,1.5165,1.51645,1.51645,730000000.0
2009-09-18 06:40:00,1.51645,1.5165,1.51615,1.5163,889670000.0
2009-09-18 06:45:00,1.5163,1.5164,1.5163,1.51635,1966280000.0
2009-09-18 06:50:00,1.5163,1.5164,1.51615,1.5163,557910000.0
2009-09-18 06:55:00,1.5163,1.5163,1.51575,1.51575,547520000.0
2009-09-18 07:00:00,1.5158,1.5159,1.51565,1.5157,590400000.0
2009-09-18 07:05:00,1.5157,1.5159,1.5157,1.51585,370600000.0
2009-09-18 07:10:00,1.51585,1.516,1.51575,1.5159,563300000.0
2009-09-18 07:15:00,1.5159,1.51615,1.5159,1.51605,371200000.0
2009-09-18 07:20:00,1.51605,1.51615,1.51605,1.5161,196900000.0
2009-09-18 07:25:00,1.51615,1.51635,1.51605,1.5163,1182600000.0
2009-09-18 07:30:00,1.5163,1.5165,1.5162,1.51625,723800001.0
2009-09-18 07:35:00,1.51625,1.5164,1.51605,1.5161,787200000.0
2009-09-18 07:40:00,1.51605,1.51645,1.516,1.51635,560600000.0
2009-09-18 07:45:00,1.51635,1.5164,1.5162,1.5162,881800000.0
2009-09-18 07:50:00,1.5162,1.5164,1.5161,1.5162,1039300000.0
2009-09-18 07:55:00,1.51615,1.5163,1.516,1.51615,654700000.0
2009-09-18 08:00:00,1.51625,1.51665,1.5161,1.51645,1631300000.0
2009-09-18 08:05:00,1.5164,1.51685,1.5162,1.51685,991300000.0
2009-09-18 08:10:00,1.5168,1.5169,1.51665,1.5168,161400000.0
2009-09-18 08:15:00,1.5168,1.51685,1.51645,1.51655,646700001.0
2009-09-18 08:20:00,1.5165,1.5165,1.5163,1.51632,429700000.0
2009-09-18 08:25:00,1.5164,1.5164,1.516,1.51605,912300000.0
2009-09-18 08:30:00,1.51605,1.51655,1.516,1.5163,2340700000.0
2009-09-18 08:35:00,1.5163,1.5167,1.51615,1.51635,1785100000.0
2009-09-18 08:40:00,1.51635,1.5167,1.51615,1.5163,2644300000.0
2009-09-18 08:45:00,1.51635,1.51645,1.51575,1.51585,2150400000.0
2009-09-18 08:50:00,1.51585,1.51625,1.5158,1.5161,1406400000.0
2009-09-18 08:55:00,1.5161,1.51615,1.51555,1.5157,1843100000.0
2009-09-18 09:00:00,1.5157,1.5158,1.5156,1.5157,1329300000.0
2009-09-18 09:05:00,1.5157,1.5163,1.5157,1.51615,1221400000.0
2009-09-18 09:10:00,1.51615,1.5162,1.5154,1.51555,1932000000.0
2009-09-18 09:15:00,1.51555,1.5156,1.51545,1.5156,1422800000.0
2009-09-18 09:20:00,1.5156,1.51575,1.51555,1.5156,1387600000.0
2009-09-18 09:25:00,1.5156,1.5159,1.51555,1.5158,2011000000.0
2009-09-18 09:30:00,1.5158,1.5161,1.51555,1.51595,3023999998.0
2009-09-18 09:35:00,1.51595,1.51645,1.51565,1.5163,2489200000.0
2009-09-18 09:40:00,1.5163,1.51645,1.51585,1.5159,2196900000.0
2009-09-18 09:45:00,1.5159,1.5161,1.5158,1.516,1984800000.0
2009-09-18 09:50:00,1.516,1.51605,1.5157,1.51585,1621200000.0
2009-09-18 09:55:00,1.51585,1.5162,1.5158,1.51605,2159800000.0
2009-09-18 10:00:00,1.51605,1.51625,1.51585,1.516,2336000000.0
2009-09-18 10:05:00,1.516,1.51615,1.51555,1.51555,2333499998.0
2009-09-18 10:10:00,1.5155,1.5159,1.5155,1.51565,3501499997.0
2009-09-18 10:15:00,1.51565,1.51585,1.51545,1.5156,3758099999.0
2009-09-18 10:20:00,1.5156,1.516,1.51555,1.5158,2988400000.0
2009-09-18 10:25:00,1.5158,1.5159,1.51565,1.51585,2212600000.0
2009-09-18 10:30:00,1.5158,1.516,1.51575,1.51595,2623900001.0
2009-09-18 10:35:00,1.516,1.51615,1.51575,1.5159,1713800002.0
2009-09-18 10:40:00,1.5159,1.5162,1.5159,1.51605,1796200000.0
2009-09-18 10:45:00,1.5161,1.51615,1.51585,1.5159,2429700000.0
2009-09-18 10:50:00,1.5159,1.5161,1.5159,1.51605,540200000.0
2009-09-18 10:55:00,1.51605,1.51615,1.516,1.516,445300000.0
2009-09-18 11:00:00,1.516,1.51635,1.516,1.5161,818600001.0
2009-09-18 11:05:00,1.51615,1.5163,1.51615,1.5162,539600000.0
2009-09-18 11:10:00,1.51625,1.5164,1.5161,1.5162,1716999999.0
2009-09-18 11:15:00,1.5162,1.5163,1.516,1.51625,1842700000.0
2009-09-18 11:20:00,1.51625,1.5164,1.5157,1.51575,1304800000.0
2009-09-18 11:25:00,1.51575,1.5161,1.5156,1.5159,1459800000.0
2009-09-18 11:30:00,1.5159,1.51615,1.5155,1.51575,2741500001.0
2009-09-18 11:35:00,1.51575,1.5159,1.51555,1.51565,1393400000.0
2009-09-18 11:40:00,1.51565,1.5158,1.51555,1.51565,2775600000.0
2009-09-18 11:45:00,1.51565,1.5158,1.51545,1.5155,2019300000.0
2009-09-18 11:50:00,1.5155,1.5156,1.51535,1.51535,1324200002.0
2009-09-18 11:55:00,1.51535,1.5155,1.51525,1.51545,1697000000.0
2009-09-18 12:00:00,1.51545,1.5158,1.5153,1.51565,1292100000.0
2009-09-18 12:05:00,1.5157,1.5158,1.5155,1.5156,1707900000.0
2009-09-18 12:10:00,1.5156,1.51575,1.5155,1.5157,866400000.0
2009-09-18 12:15:00,1.5157,1.51575,1.5153,1.51535,683900000.0
2009-09-18 12:20:00,1.51535,1.5154,1.51515,1.51525,592100000.0
2009-09-18 12:25:00,1.51525,1.5155,1.51525,1.51535,584900000.0
2009-09-18 12:30:00,1.51535,1.51565,1.5153,1.5156,725500000.0
2009-09-18 12:35:00,1.5157,1.5157,1.51525,1.51525,493500000.0
2009-09-18 12:40:00,1.51525,1.51525,1.51515,1.5152,361800000.0
2009-09-18 12:45:00,1.5152,1.5152,1.515,1.5151,484700000.0
2009-09-18 12:50:00,1.51505,1.5154,1.5148,1.5154,922600000.0
2009-09-18 12:55:00,1.51535,1.5154,1.51505,1.51505,726800000.0
2009-09-18 13:00:00,1.51505,1.5151,1.51455,1.51475,1669700000.0
2009-09-18 13:05:00,1.51475,1.515,1.5147,1.5147,1026600000.0
2009-09-18 13:10:00,1.5147,1.5149,1.5147,1.51485,903500000.0
2009-09-18 13:15:00,1.51485,1.5149,1.51455,1.5147,453800000.0
2009-09-18 13:20:00,1.5147,1.5149,1.5146,1.5148,681699999.0
2009-09-18 13:25:00,1.5148,1.5151,1.51475,1.5148,1670399999.0
2009-09-18 13:30:00,1.5148,1.51495,1.5147,1.5148,1888100000.0
2009-09-18 13:35:00,1.5148,1.5149,1.51465,1.51485,1691400000.0
2009-09-18 13:40:00,1.5148,1.5149,1.5147,1.51475,1450000002.0
2009-09-18 13:45:00,1.51475,1.5148,1.51465,1.51475,1282100001.0
2009-09-18 13:50:00,1.51475,1.5148,1.51465,1.51465,767500000.0
2009-09-18 13:55:00,1.51465,1.51485,1.51465,1.5147,1351500001.0
2009-09-18 14:00:00,1.5147,1.5147,1.51455,1.5146,1447800000.0
2009-09-18 14:05:00,1.5146,1.5147,1.51455,1.51465,1255000000.0
2009-09-18 14:10:00,1.51465,1.5147,1.51455,1.51455,816500000.0
2009-09-18 14:15:00,1.51455,1.51465,1.5136,1.5137,1935799999.0
2009-09-18 14:20:00,1.5137,1.5141,1.5136,1.5139,1495800001.0
2009-09-18 14:25:00,1.51395,1.5142,1.5139,1.51405,1327400000.0
2009-09-18 14:30:00,1.514,1.51445,1.514,1.51435,979100000.0
2009-09-18 14:35:00,1.51435,1.5146,1.5142,1.51425,953900000.0
2009-09-18 14:40:00,1.51425,1.5147,1.5142,1.51455,1619400000.0
2009-09-18 14:45:00,1.51455,1.5147,1.51455,1.51465,1217600000.0
2009-09-18 14:50:00,1.5146,1.51475,1.51455,1.51455,1565600002.0
2009-09-18 14:55:00,1.5146,1.51475,1.5145,1.5147,1611800002.0
2009-09-18 15:00:00,1.5147,1.5148,1.5145,1.51475,1362499998.0
2009-09-18 15:05:00,1.51475,1.51485,1.51465,1.5147,1499200004.0
2009-09-18 15:10:00,1.51475,1.51485,1.51455,1.5148,2664000006.0
2009-09-18 15:15:00,1.51475,1.515,1.5146,1.51465,3178699998.0
2009-09-18 15:20:00,1.51465,1.5149,1.51455,1.51485,3083599999.0
2009-09-18 15:25:00,1.5149,1.5152,1.51485,1.51495,2189600000.0
2009-09-18 15:30:00,1.51495,1.51505,1.51475,1.5148,1933300000.0
2009-09-18 15:35:00,1.5148,1.5149,1.51465,1.5147,2182600000.0
2009-09-18 15:40:00,1.5147,1.5149,1.51465,1.5148,2722400002.0
2009-09-18 15:45:00,1.5148,1.5149,1.51455,1.51475,2857299999.0
2009-09-18 15:50:00,1.51475,1.51485,1.51455,1.51455,2442000000.0
2009-09-18 15:55:00,1.51455,1.51465,1.51445,1.5146,1646400000.0
2009-09-18 16:00:00,1.5146,1.515,1.5146,1.5148,2255700000.0
2009-09-18 16:05:00,1.5148,1.51505,1.5148,1.515,2835900000.0
2009-09-18 16:10:00,1.515,1.51505,1.5147,1.5149,2797000000.0
2009-09-18 16:15:00,1.5149,1.5152,1.5145,1.51455,2314800000.0
2009-09-18 16:20:00,1.51455,1.5152,1.5145,1.515,2976699999.0
2009-09-18 16:25:00,1.515,1.51515,1.5148,1.515,2326200000.0
2009-09-18 16:30:00,1.51505,1.51515,1.5141,1.51425,2356000000.0
2009-09-18 16:35:00,1.51425,1.5149,1.5142,1.5145,4199599994.0
2009-09-18 16:40:00,1.5145,1.51465,1.51405,1.51415,1876900000.0
2009-09-18 16:45:00,1.51415,1.51425,1.5138,1.514,1953600000.0
2009-09-18 16:50:00,1.514,1.51435,1.51385,1.51405,2316699999.0
2009-09-18 16:55:00,1.51405,1.51435,1.51395,1.51415,1980000000.0
2009-09-18 17:00:00,1.5142,1.5144,1.514,1.5141,2453700000.0
2009-09-18 17:05:00,1.5141,1.51415,1.5139,1.51395,2129999999.0
2009-09-18 17:10:00,1.51395,1.5141,1.5137,1.51375,1466300000.0
2009-09-18 17:15:00,1.51375,1.5138,1.5135,1.5135,2034099998.0
2009-09-18 17:20:00,1.51365,1.51385,1.51345,1.51385,1496499998.0
2009-09-18 17:25:00,1.51385,1.5143,1.51375,1.5142,858300000.0
2009-09-18 17:30:00,1.5142,1.51445,1.5141,1.5143,1065100000.0
2009-09-18 17:35:00,1.5143,1.5143,1.51335,1.5134,1239500000.0
2009-09-18 17:40:00,1.51335,1.51385,1.51335,1.51375,1455799998.0
2009-09-18 17:45:00,1.51375,1.5139,1.5137,1.51375,1434500000.0
2009-09-18 17:50:00,1.51375,1.51385,1.51345,1.5135,2026900000.0
2009-09-18 17:55:00,1.5135,1.51365,1.51345,1.5135,1216999999.0
2009-09-18 18:00:00,1.5135,1.5138,1.5135,1.51375,1978099998.0
2009-09-18 18:05:00,1.5137,1.51405,1.51365,1.5138,1573900000.0
2009-09-18 18:10:00,1.5138,1.5145,1.5137,1.51445,926400000.0
2009-09-18 18:15:00,1.51445,1.5151,1.5143,1.515,2373899996.0
2009-09-18 18:20:00,1.515,1.515,1.5141,1.5141,1060100000.0
2009-09-18 18:25:00,1.5141,1.51425,1.514,1.51405,836600000.0
2009-09-18 18:30:00,1.51415,1.5144,1.51405,1.51425,1238700000.0
2009-09-18 18:35:00,1.51425,1.5144,1.5141,1.5142,1090300000.0
2009-09-18 18:40:00,1.5142,1.51435,1.5141,1.51415,1377700000.0
2009-09-18 18:45:00,1.51415,1.51475,1.51415,1.51475,1501200000.0
2009-09-18 18:50:00,1.51475,1.51475,1.5145,1.5147,575800000.0
2009-09-18 18:55:00,1.5147,1.51485,1.5146,1.51465,1448800001.0
2009-09-18 19:00:00,1.51465,1.515,1.51455,1.5148,1346600000.0
2009-09-18 19:05:00,1.5148,1.515,1.5147,1.51495,222500000.0
2009-09-18 19:10:00,1.51495,1.51495,1.5148,1.51485,526900000.0
2009-09-18 19:15:00,1.51485,1.5149,1.5146,1.5146,831800000.0
2009-09-18 19:20:00,1.51465,1.51475,1.5146,1.51465,756400000.0
2009-09-18 19:25:00,1.51465,1.5147,1.5146,1.51465,310900000.0
2009-09-18 19:30:00,1.51465,1.51485,1.5146,1.5147,621900000.0
2009-09-18 19:35:00,1.5147,1.5148,1.5146,1.51465,604900000.0
2009-09-18 19:40:00,1.51465,1.5147,1.51435,1.51445,476300000.0
2009-09-18 19:45:00,1.51445,1.5149,1.5144,1.51465,1449300000.0
2009-09-18 19:50:00,1.5147,1.5147,1.5143,1.51455,943600000.0
2009-09-18 19:55:00,1.51455,1.5147,1.5145,1.5146,521700000.0
2009-09-18 20:00:00,1.5146,1.51475,1.5141,1.51415,1988880000.0
2009-09-18 20:05:00,1.5142,1.5144,1.51415,1.5144,360300000.0
2009-09-18 20:10:00,1.51445,1.51445,1.5143,1.5144,684700000.0
2009-09-18 20:15:00,1.51435,1.5146,1.51435,1.5146,722900000.0
2009-09-18 20:20:00,1.51445,1.51455,1.5144,1.51445,1137400000.0
2009-09-18 20:25:00,1.5145,1.51455,1.51425,1.5143,950200000.0
2009-09-18 20:30:00,1.5143,1.51435,1.51425,1.5143,567700000.0
2009-09-18 20:35:00,1.5143,1.5147,1.5143,1.5144,842000000.0
2009-09-18 20:40:00,1.5144,1.51455,1.5143,1.51445,670900000.0
2009-09-18 20:45:00,1.5145,1.51455,1.51435,1.51445,527000000.0
2009-09-18 20:50:00,1.51445,1.5147,1.5144,1.5146,824400000.0
2009-09-18 20:55:00,1.5146,1.5147,1.5144,1.51465,805600000.0
2009-09-18 21:00:00,1.5146,1.51465,1.51445,1.5145,526100000.0
2009-09-18 21:05:00,1.5145,1.5147,1.5145,1.5146,533700000.0
2009-09-18 21:10:00,1.5146,1.5148,1.51445,1.51455,1290700000.0
2009-09-18 21:15:00,1.51455,1.5147,1.51445,1.51455,968700000.0
2009-09-18 21:20:00,1.51455,1.51475,1.51455,1.51475,801200000.0
2009-09-18 21:25:00,1.51475,1.51475,1.5146,1.51465,1025200000.0
2009-09-18 21:30:00,1.51465,1.5148,1.5146,1.51465,978500001.0
2009-09-18 21:35:00,1.51465,1.51485,1.5146,1.51465,601200000.0
2009-09-18 21:40:00,1.51465,1.51485,1.51455,1.51465,1026800000.0
2009-09-18 21:45:00,1.51465,1.51475,1.51455,1.51465,537300000.0
2009-09-18 21:50:00,1.51465,1.51475,1.5145,1.5146,489100000.0
2009-09-18 21:55:00,1.5146,1.515,1.51455,1.51455,873800000.0
2009-09-18 22:00:00,1.5145,1.51515,1.5145,1.51515,415100000.0
2009-09-18 22:05:00,1.5151,1.51525,1.5147,1.51475,276300000.0
2009-09-18 22:10:00,1.51475,1.5149,1.5144,1.5147,457800000.0
2009-09-18 22:15:00,1.5147,1.5148,1.5143,1.5145,371900000.0
2009-09-18 22:20:00,1.51445,1.51465,1.5144,1.51465,160600000.0
2009-09-18 22:25:00,1.5146,1.51485,1.51445,1.51475,267000000.0
2009-09-18 22:30:00,1.51475,1.5152,1.51465,1.5152,153500000.0
2009-09-18 22:35:00,1.51515,1.5152,1.51495,1.515,92800000.0
2009-09-18 22:40:00,1.51505,1.51515,1.515,1.51505,99400000.0
2009-09-18 22:45:00,1.5151,1.51515,1.51475,1.51475,370300000.0
2009-09-18 22:50:00,1.51475,1.51485,1.5146,1.51465,148000000.0
2009-09-18 22:55:00,1.5146,1.5147,1.51385,1.5142,325200000.0
2009-09-20 23:00:00,1.51419,1.51445,1.51369,1.5144,286199999.0
2009-09-20 23:05:00,1.51445,1.51475,1.5143,1.5146,42800000.0
2009-09-20 23:10:00,1.51445,1.51465,1.51435,1.5144,40000000.0
2009-09-20 23:15:00,1.51467,1.51467,1.51375,1.51435,195600000.0
2009-09-20 23:20:00,1.51425,1.51446,1.5138,1.51401,703100001.0
2009-09-20 23:25:00,1.5143,1.5144,1.51407,1.51411,332499999.0
2009-09-20 23:30:00,1.5144,1.51465,1.5139,1.5145,219600000.0
2009-09-20 23:35:00,1.5144,1.51455,1.51432,1.51441,102800000.0
2009-09-20 23:40:00,1.5145,1.51455,1.51405,1.5143,42800000.0
2009-09-20 23:45:00,1.51425,1.5143,1.51384,1.51384,57800000.0
2009-09-20 23:50:00,1.51415,1.51435,1.5141,1.51435,57700000.0
2009-09-20 23:55:00,1.51452,1.51452,1.51416,1.51445,365130002.0
2009-09-21 00:00:00,1.5145,1.5147,1.5144,1.51465,305900000.0
2009-09-21 00:05:00,1.51465,1.51475,1.51445,1.5145,156400000.0
2009-09-21 00:10:00,1.5145,1.5148,1.5145,1.51455,244000000.0
2009-09-21 00:15:00,1.51455,1.51465,1.51455,1.51455,72700000.0
2009-09-21 00:20:00,1.51455,1.51455,1.51432,1.51455,296500000.0
2009-09-21 00:25:00,1.51455,1.51465,1.51455,1.51455,133400000.0
2009-09-21 00:30:00,1.51455,1.51455,1.51455,1.51455,5400000.0
2009-09-21 00:35:00,1.51443,1.51455,1.514,1.514,439900000.0
2009-09-21 00:40:00,1.51455,1.5146,1.514,1.51445,271600000.0
2009-09-21 00:45:00,1.51445,1.5146,1.51421,1.51421,477700000.0
2009-09-21 00:50:00,1.5145,1.51455,1.5141,1.51415,1291799992.0
2009-09-21 00:55:00,1.51415,1.51435,1.5139,1.51435,373100000.0
2009-09-21 01:00:00,1.5145,1.51455,1.5143,1.5143,162300000.0
2009-09-21 01:05:00,1.5143,1.5144,1.5143,1.5143,207300000.0
2009-09-21 01:10:00,1.5143,1.51435,1.5143,1.51435,89000000.0
2009-09-21 01:15:00,1.5143,1.51445,1.5139,1.514,189800000.0
2009-09-21 01:20:00,1.514,1.514,1.51355,1.51355,289900000.0
2009-09-21 01:25:00,1.51355,1.51395,1.51355,1.5138,577000000.0
2009-09-21 01:30:00,1.5138,1.51385,1.5135,1.51375,426100000.0
2009-09-21 01:35:00,1.5137,1.51395,1.5137,1.5139,368200000.0
2009-09-21 01:40:00,1.5139,1.514,1.5138,1.5138,315400000.0
2009-09-21 01:45:00,1.5138,1.5139,1.5138,1.51385,238100000.0
2009-09-21 01:50:00,1.51385,1.51395,1.51344,1.51385,816500000.0
2009-09-21 01:55:00,1.51385,1.5139,1.51322,1.51365,537500001.0
2009-09-21 02:00:00,1.5138,1.5142,1.5138,1.51415,453400000.0
2009-09-21 02:05:00,1.51415,1.51425,1.51405,1.51405,973700000.0
2009-09-21 02:10:00,1.5141,1.5142,1.514,1.51405,908000000.0
2009-09-21 02:15:00,1.51405,1.51415,1.514,1.51405,578400000.0
2009-09-21 02:20:00,1.51405,1.51415,1.514,1.51405,500800000.0
2009-09-21 02:25:00,1.51405,1.5141,1.51395,1.51395,144600000.0
2009-09-21 02:30:00,1.51395,1.51425,1.51395,1.51415,293300000.0
2009-09-21 02:35:00,1.5142,1.51425,1.514,1.5141,267200000.0
2009-09-21 02:40:00,1.5141,1.51425,1.51405,1.51415,141800000.0
2009-09-21 02:45:00,1.5142,1.5144,1.51415,1.5144,486500000.0
2009-09-21 02:50:00,1.5144,1.51455,1.5144,1.5144,134100000.0
2009-09-21 02:55:00,1.5144,1.51465,1.51435,1.5145,157900000.0
2009-09-21 03:00:00,1.51455,1.5146,1.5144,1.5145,64800000.0
2009-09-21 03:05:00,1.51455,1.5148,1.5144,1.5148,182100000.0
2009-09-21 03:10:00,1.5148,1.51515,1.5147,1.515,571200001.0
2009-09-21 03:15:00,1.51495,1.5151,1.51495,1.515,424100000.0
2009-09-21 03:20:00,1.515,1.51555,1.51495,1.51525,337700000.0
2009-09-21 03:25:00,1.5153,1.51535,1.515,1.515,349400000.0
2009-09-21 03:30:00,1.515,1.51505,1.5148,1.51495,599300000.0
2009-09-21 03:35:00,1.51495,1.5152,1.51495,1.51495,816100000.0
2009-09-21 03:40:00,1.51495,1.515,1.5147,1.5148,490900000.0
2009-09-21 03:45:00,1.5148,1.51495,1.51465,1.5149,301600000.0
2009-09-21 03:50:00,1.5149,1.51505,1.51475,1.51485,988700000.0
2009-09-21 03:55:00,1.51485,1.51535,1.51485,1.51525,1224800000.0
2009-09-21 04:00:00,1.5153,1.5153,1.51475,1.51475,1308800000.0
2009-09-21 04:05:00,1.51475,1.51485,1.51475,1.51485,236200000.0
2009-09-21 04:10:00,1.51485,1.51485,1.51465,1.51465,256400000.0
2009-09-21 04:15:00,1.51465,1.5147,1.51425,1.51435,507700000.0
2009-09-21 04:20:00,1.51435,1.5145,1.51425,1.51445,610000000.0
2009-09-21 04:25:00,1.51445,1.51455,1.51445,1.5145,292000000.0
2009-09-21 04:30:00,1.5145,1.51455,1.51445,1.51455,158400000.0
2009-09-21 04:35:00,1.51455,1.5146,1.51445,1.51445,365600000.0
2009-09-21 04:40:00,1.5145,1.51455,1.51445,1.5145,285200000.0
2009-09-21 04:45:00,1.5145,1.51455,1.51445,1.5145,204100000.0
2009-09-21 04:50:00,1.5145,1.5146,1.5144,1.51455,167100000.0
2009-09-21 04:55:00,1.51455,1.51455,1.51445,1.5145,170000000.0
2009-09-21 05:00:00,1.5145,1.5145,1.5143,1.51445,110900000.0
2009-09-21 05:05:00,1.5145,1.5145,1.5143,1.51445,393200000.0
2009-09-21 05:10:00,1.51445,1.5147,1.51445,1.5147,490100000.0
2009-09-21 05:15:00,1.5147,1.5147,1.51445,1.51445,519200000.0
2009-09-21 05:20:00,1.51445,1.51445,1.5144,1.51445,154300000.0
2009-09-21 05:25:00,1.51445,1.5145,1.5143,1.5145,832000000.0
2009-09-21 05:30:00,1.5145,1.5145,1.51445,1.5145,271400000.0
2009-09-21 05:35:00,1.5145,1.5145,1.51445,1.5145,424300000.0
2009-09-21 05:40:00,1.5145,1.51455,1.51445,1.5145,584100000.0
2009-09-21 05:45:00,1.5145,1.5148,1.5145,1.51475,128300000.0
2009-09-21 05:50:00,1.51475,1.51515,1.5147,1.51485,1068100000.0
2009-09-21 05:55:00,1.51485,1.51495,1.51465,1.51475,945000000.0
2009-09-21 06:00:00,1.51475,1.51495,1.51455,1.5146,1596500000.0
2009-09-21 06:05:00,1.5146,1.51465,1.51455,1.5146,909500000.0
2009-09-21 06:10:00,1.5146,1.5147,1.51455,1.5146,679100000.0
2009-09-21 06:15:00,1.51465,1.51465,1.5145,1.51455,758200000.0
2009-09-21 06:20:00,1.51455,1.5146,1.51445,1.51455,425100000.0
2009-09-21 06:25:00,1.51455,1.51465,1.51455,1.5146,340500000.0
2009-09-21 06:30:00,1.5146,1.5146,1.51455,1.51455,188400000.0
2009-09-21 06:35:00,1.51455,1.51465,1.51445,1.51455,619800000.0
2009-09-21 06:40:00,1.51455,1.5146,1.5145,1.51455,350200000.0
2009-09-21 06:45:00,1.51455,1.51465,1.51455,1.51455,349400000.0
2009-09-21 06:50:00,1.51455,1.51465,1.51455,1.51455,493700000.0
2009-09-21 06:55:00,1.51455,1.51455,1.51455,1.51455,193900000.0
2009-09-21 07:00:00,1.51455,1.51465,1.5145,1.5146,401400000.0
2009-09-21 07:05:00,1.5146,1.51525,1.5145,1.51505,1256700000.0
2009-09-21 07:10:00,1.51505,1.51535,1.51485,1.51495,1795700000.0
2009-09-21 07:15:00,1.51495,1.51525,1.5147,1.51515,1842900000.0
2009-09-21 07:20:00,1.51515,1.5153,1.5145,1.5146,1697300000.0
2009-09-21 07:25:00,1.51455,1.51465,1.51445,1.5145,2111300000.0
2009-09-21 07:30:00,1.5145,1.515,1.5145,1.5148,777500000.0
2009-09-21 07:35:00,1.5148,1.51565,1.51475,1.5154,862000000.0
2009-09-21 07:40:00,1.5154,1.51545,1.51505,1.5151,1616400000.0
2009-09-21 07:45:00,1.51515,1.51525,1.5151,1.5151,786200000.0
2009-09-21 07:50:00,1.5151,1.51525,1.515,1.51505,947300000.0
2009-09-21 07:55:00,1.51505,1.51515,1.51435,1.5146,1168400000.0
2009-09-21 08:00:00,1.51465,1.515,1.5141,1.5149,975500000.0
2009-09-21 08:05:00,1.5149,1.51515,1.51485,1.5149,915500000.0
2009-09-21 08:10:00,1.5149,1.5155,1.5148,1.5148,1565200000.0
2009-09-21 08:15:00,1.5148,1.5151,1.51415,1.51505,1271400000.0
2009-09-21 08:20:00,1.5151,1.5152,1.51415,1.51425,1414200000.0
2009-09-21 08:25:00,1.5142,1.5148,1.5142,1.51445,1428000000.0
2009-09-21 08:30:00,1.51445,1.5147,1.5143,1.5145,1717300000.0
2009-09-21 08:35:00,1.5145,1.51485,1.51445,1.5147,2794900000.0
2009-09-21 08:40:00,1.51475,1.5156,1.5147,1.5151,2374800000.0
2009-09-21 08:45:00,1.51505,1.5154,1.51505,1.5153,1395700000.0
2009-09-21 08:50:00,1.51535,1.5155,1.5149,1.51495,1690300000.0
2009-09-21 08:55:00,1.51495,1.51535,1.51495,1.5151,1368600000.0
2009-09-21 09:00:00,1.5151,1.51525,1.51495,1.5152,1805100000.0
2009-09-21 09:05:00,1.5152,1.51585,1.515,1.5157,2008400000.0
2009-09-21 09:10:00,1.5157,1.51635,1.51565,1.5157,2282500000.0
2009-09-21 09:15:00,1.5157,1.5158,1.5155,1.51575,1271300000.0
2009-09-21 09:20:00,1.51575,1.5162,1.5157,1.5161,1207800000.0
2009-09-21 09:25:00,1.5161,1.51625,1.5155,1.5157,1862300000.0
2009-09-21 09:30:00,1.51575,1.51605,1.51575,1.516,1127200000.0
2009-09-21 09:35:00,1.516,1.5161,1.5158,1.5158,1476000000.0
2009-09-21 09:40:00,1.5158,1.51585,1.5155,1.51555,1417600000.0
2009-09-21 09:45:00,1.51555,1.5157,1.5155,1.51565,1328100000.0
2009-09-21 09:50:00,1.51565,1.51575,1.51525,1.51535,1428900000.0
2009-09-21 09:55:00,1.51535,1.5155,1.5152,1.51535,2001600000.0
2009-09-21 10:00:00,1.51535,1.51615,1.51535,1.516,1760400000.0
2009-09-21 10:05:00,1.516,1.51625,1.51585,1.5161,1452900000.0
2009-09-21 10:10:00,1.51605,1.51615,1.51585,1.51605,1613500000.0
2009-09-21 10:15:00,1.51605,1.5162,1.5159,1.51605,1067900000.0
2009-09-21 10:20:00,1.51605,1.51625,1.51605,1.51615,710500000.0
2009-09-21 10:25:00,1.51615,1.5163,1.51595,1.5163,1202900000.0
2009-09-21 10:30:00,1.5163,1.5164,1.51615,1.51625,973400000.0
2009-09-21 10:35:00,1.51625,1.51655,1.51625,1.5164,1060400000.0
2009-09-21 10:40:00,1.5164,1.5166,1.516,1.51605,1772800000.0
2009-09-21 10:45:00,1.51605,1.5163,1.5159,1.5163,791100000.0
2009-09-21 10:50:00,1.5163,1.5163,1.5157,1.51605,1488400000.0
2009-09-21 10:55:00,1.51605,1.51625,1.51595,1.51625,967100000.0
2009-09-21 11:00:00,1.51625,1.5171,1.5162,1.5168,1989000003.0
2009-09-21 11:05:00,1.5168,1.51715,1.5166,1.517,1750300000.0
2009-09-21 11:10:00,1.517,1.5173,1.51685,1.51705,1685800000.0
2009-09-21 11:15:00,1.5171,1.51745,1.5168,1.5169,1682800000.0
2009-09-21 11:20:00,1.5169,1.51735,1.5168,1.51735,1727500000.0
2009-09-21 11:25:00,1.51735,1.5175,1.5172,1.51745,1506700000.0
2009-09-21 11:30:00,1.5174,1.51765,1.5173,1.51755,1402800000.0
2009-09-21 11:35:00,1.51755,1.51765,1.5172,1.51735,1096800000.0
2009-09-21 11:40:00,1.5174,1.5174,1.517,1.51715,913400000.0
2009-09-21 11:45:00,1.5171,1.5178,1.5171,1.51745,1911300000.0
2009-09-21 11:50:00,1.51745,1.5178,1.51725,1.5176,1807299999.0
2009-09-21 11:55:00,1.5176,1.51795,1.5175,1.51765,3239899996.0
2009-09-21 12:00:00,1.51765,1.5181,1.51755,1.51795,1552400000.0
2009-09-21 12:05:00,1.51795,1.51835,1.51785,1.51825,1635500000.0
2009-09-21 12:10:00,1.51825,1.5188,1.51805,1.51825,2523600000.0
2009-09-21 12:15:00,1.51825,1.5186,1.5182,1.51835,1278000000.0
2009-09-21 12:20:00,1.51835,1.51865,1.5179,1.5179,1216700000.0
2009-09-21 12:25:00,1.518,1.5183,1.5178,1.5179,983200000.0
2009-09-21 12:30:00,1.5179,1.51805,1.5178,1.51805,969200000.0
2009-09-21 12:35:00,1.51805,1.5182,1.518,1.5182,590000000.0
2009-09-21 12:40:00,1.5182,1.51825,1.51805,1.51815,1047000000.0
2009-09-21 12:45:00,1.51815,1.5182,1.518,1.5181,1265400000.0
2009-09-21 12:50:00,1.5181,1.5184,1.5181,1.5183,1257200000.0
2009-09-21 12:55:00,1.5183,1.51835,1.518,1.5183,1402600001.0
2009-09-21 13:00:00,1.5183,1.5186,1.518,1.51805,1213300001.0
2009-09-21 13:05:00,1.51805,1.5181,1.5179,1.518,899600000.0
2009-09-21 13:10:00,1.518,1.518,1.51755,1.51765,855000000.0
2009-09-21 13:15:00,1.51765,1.51775,1.5175,1.51755,816800000.0
2009-09-21 13:20:00,1.51755,1.51765,1.51745,1.5175,578900000.0
2009-09-21 13:25:00,1.5175,1.51755,1.51735,1.5175,864800002.0
2009-09-21 13:30:00,1.5175,1.5177,1.51725,1.51765,1358400000.0
2009-09-21 13:35:00,1.5176,1.51775,1.51755,1.51765,679400000.0
2009-09-21 13:40:00,1.51765,1.51775,1.51755,1.51755,1094100000.0
2009-09-21 13:45:00,1.51755,1.5178,1.51755,1.5177,1144700000.0
2009-09-21 13:50:00,1.5177,1.51785,1.5175,1.51765,1245100000.0
2009-09-21 13:55:00,1.51765,1.51775,1.51745,1.51775,1018400000.0
2009-09-21 14:00:00,1.51775,1.5182,1.5177,1.51815,1671500001.0
2009-09-21 14:05:00,1.51815,1.51835,1.51805,1.5182,1080800000.0
2009-09-21 14:10:00,1.51825,1.5183,1.51795,1.51815,1163600000.0
2009-09-21 14:15:00,1.51815,1.5185,1.51805,1.51835,1959400000.0
2009-09-21 14:20:00,1.51835,1.51895,1.5183,1.51835,3118800000.0
2009-09-21 14:25:00,1.51835,1.5187,1.5181,1.5182,2352600000.0
2009-09-21 14:30:00,1.51825,1.5185,1.51775,1.51775,2016500000.0
2009-09-21 14:35:00,1.5178,1.51795,1.5176,1.51775,1856800000.0
2009-09-21 14:40:00,1.5177,1.518,1.5176,1.5179,1470800000.0
2009-09-21 14:45:00,1.5179,1.5181,1.5178,1.5178,1439700000.0
2009-09-21 14:50:00,1.5178,1.51815,1.5178,1.51785,1226900000.0
2009-09-21 14:55:00,1.51785,1.51795,1.51765,1.51785,1092600000.0
2009-09-21 15:00:00,1.51785,1.5181,1.5177,1.51805,1794500000.0
2009-09-21 15:05:00,1.51805,1.5182,1.51805,1.51815,1406200000.0
2009-09-21 15:10:00,1.5181,1.51825,1.5178,1.51785,2088400000.0
2009-09-21 15:15:00,1.51785,1.51815,1.51785,1.51815,2192200000.0
2009-09-21 15:20:00,1.51815,1.5184,1.51815,1.51835,1453100000.0
2009-09-21 15:25:00,1.51835,1.5184,1.5181,1.51825,1217600000.0
2009-09-21 15:30:00,1.51825,1.5184,1.51805,1.51835,1235900000.0
2009-09-21 15:35:00,1.51835,1.51845,1.5182,1.5183,1155000000.0
2009-09-21 15:40:00,1.51835,1.5185,1.51745,1.5178,1944500000.0
2009-09-21 15:45:00,1.5178,1.5182,1.51755,1.518,2197400000.0
2009-09-21 15:50:00,1.518,1.51825,1.5177,1.51805,1789500000.0
2009-09-21 15:55:00,1.518,1.51815,1.51755,1.51775,1915200000.0
2009-09-21 16:00:00,1.51775,1.51825,1.5177,1.51825,2182700000.0
2009-09-21 16:05:00,1.51825,1.51835,1.5179,1.518,1458300000.0
2009-09-21 16:10:00,1.51795,1.518,1.5177,1.5178,1431300000.0
2009-09-21 16:15:00,1.5178,1.5185,1.51775,1.5178,1646399999.0
2009-09-21 16:20:00,1.5178,1.5178,1.51725,1.5173,1424400000.0
2009-09-21 16:25:00,1.5173,1.5176,1.51705,1.5175,1740900000.0
2009-09-21 16:30:00,1.5175,1.5175,1.5171,1.51725,1525900000.0
2009-09-21 16:35:00,1.5172,1.5173,1.51655,1.5167,2247700000.0
2009-09-21 16:40:00,1.5167,1.51685,1.5164,1.51645,1537900000.0
2009-09-21 16:45:00,1.51645,1.51735,1.5162,1.5173,1542400000.0
2009-09-21 16:50:00,1.51735,1.51755,1.5172,1.5173,1747800000.0
2009-09-21 16:55:00,1.5173,1.51745,1.51675,1.51685,1731300001.0
2009-09-21 17:00:00,1.5168,1.51705,1.51675,1.51675,809100000.0
2009-09-21 17:05:00,1.51675,1.5169,1.5163,1.5165,1246000000.0
2009-09-21 17:10:00,1.5165,1.51665,1.51595,1.51605,1633099999.0
2009-09-21 17:15:00,1.51605,1.51625,1.51575,1.51605,1605800000.0
2009-09-21 17:20:00,1.516,1.5163,1.5158,1.51585,1665800000.0
2009-09-21 17:25:00,1.51585,1.51615,1.51575,1.51615,1448100001.0
2009-09-21 17:30:00,1.51615,1.51635,1.5158,1.51625,1155300000.0
2009-09-21 17:35:00,1.51625,1.51635,1.5159,1.51595,1971600000.0
2009-09-21 17:40:00,1.51595,1.5163,1.51595,1.51625,1176100000.0
2009-09-21 17:45:00,1.51625,1.5163,1.51575,1.5159,982500000.0
2009-09-21 17:50:00,1.5159,1.51595,1.51565,1.51575,1175400000.0
2009-09-21 17:55:00,1.5158,1.51585,1.51565,1.51575,910700000.0
2009-09-21 18:00:00,1.51575,1.5158,1.5156,1.5158,677600000.0
2009-09-21 18:05:00,1.51575,1.51585,1.51565,1.51575,587000000.0
2009-09-21 18:10:00,1.5158,1.51585,1.5156,1.51585,697100000.0
2009-09-21 18:15:00,1.5158,1.51585,1.51555,1.5157,634000000.0
2009-09-21 18:20:00,1.5157,1.51575,1.51515,1.5152,678300000.0
2009-09-21 18:25:00,1.5152,1.51535,1.5151,1.51525,807200001.0
2009-09-21 18:30:00,1.51525,1.5158,1.51525,1.5157,1079100000.0
2009-09-21 18:35:00,1.51565,1.51575,1.5155,1.5157,867200000.0
2009-09-21 18:40:00,1.51575,1.51585,1.5156,1.5157,778200000.0
2009-09-21 18:45:00,1.5156,1.5156,1.51545,1.51555,550200000.0
2009-09-21 18:50:00,1.51555,1.5156,1.5155,1.5155,799300000.0
2009-09-21 18:55:00,1.51555,1.51565,1.51545,1.51555,901700000.0
2009-09-21 19:00:00,1.51555,1.5156,1.51545,1.51545,1749440000.0
2009-09-21 19:05:00,1.51545,1.51545,1.51525,1.5153,636720000.0
2009-09-21 19:10:00,1.5153,1.5154,1.51515,1.5153,500500000.0
2009-09-21 19:15:00,1.5153,1.51535,1.51525,1.51525,538500000.0
2009-09-21 19:20:00,1.51525,1.5154,1.51525,1.51525,587800000.0
2009-09-21 19:25:00,1.51525,1.51535,1.5152,1.51525,450300000.0
2009-09-21 19:30:00,1.5153,1.5154,1.51525,1.51525,663900000.0
2009-09-21 19:35:00,1.51525,1.5154,1.51525,1.5153,557900000.0
2009-09-21 19:40:00,1.51535,1.5154,1.51525,1.51525,332100000.0
2009-09-21 19:45:00,1.51525,1.51535,1.5151,1.5153,491000000.0
2009-09-21 19:50:00,1.5153,1.51535,1.51525,1.5153,336000000.0
2009-09-21 19:55:00,1.5153,1.51545,1.5152,1.5152,732400000.0
2009-09-21 20:00:00,1.5151,1.51545,1.5151,1.51535,623570000.0
2009-09-21 20:05:00,1.51535,1.51545,1.5153,1.51535,354800000.0
2009-09-21 20:10:00,1.51535,1.5155,1.5152,1.5154,652660000.0
2009-09-21 20:15:00,1.5154,1.5155,1.51535,1.5155,636400000.0
2009-09-21 20:20:00,1.51555,1.5156,1.51535,1.5155,661000000.0
2009-09-21 20:25:00,1.5155,1.5156,1.5154,1.51545,847200000.0
2009-09-21 20:30:00,1.51545,1.5156,1.5154,1.5156,461600000.0
2009-09-21 20:35:00,1.51555,1.5156,1.5154,1.5154,603100000.0
2009-09-21 20:40:00,1.51545,1.51555,1.51535,1.51545,968700000.0
2009-09-21 20:45:00,1.51545,1.51545,1.5152,1.5153,616660000.0
2009-09-21 20:50:00,1.5153,1.51555,1.51525,1.5154,886400000.0
2009-09-21 20:55:00,1.5154,1.5156,1.51535,1.51555,995500000.0
2009-09-21 21:00:00,1.51555,1.51575,1.5154,1.5154,1780940000.0
2009-09-21 21:05:00,1.5154,1.5154,1.5154,1.5154,4915880000.0
2009-09-21 21:10:00,1.5154,1.5154,1.5154,1.5154,1298360000.0
2009-09-21 21:15:00,1.5154,1.51555,1.51534,1.51536,4748399983.0
2009-09-21 21:20:00,1.51537,1.5154,1.51532,1.5154,7470920000.0
2009-09-21 21:25:00,1.5154,1.5156,1.5154,1.51545,2991429997.0
2009-09-21 21:30:00,1.5154,1.5155,1.51535,1.5154,3132089989.0
2009-09-21 21:35:00,1.5154,1.5155,1.51525,1.51525,347210000.0
2009-09-21 21:40:00,1.51525,1.5153,1.51525,1.51525,440400000.0
2009-09-21 21:45:00,1.51525,1.51535,1.51525,1.51535,478800000.0
2009-09-21 21:50:00,1.5153,1.51545,1.51525,1.5153,408700000.0
2009-09-21 21:55:00,1.51535,1.51555,1.51525,1.5154,744800000.0
2009-09-21 22:00:00,1.5154,1.51555,1.51525,1.5153,340050000.0
2009-09-21 22:05:00,1.5153,1.5154,1.5153,1.5153,65050000.0
2009-09-21 22:10:00,1.51466,1.5153,1.51466,1.5153,31200000.0
2009-09-21 22:15:00,1.5153,1.5153,1.5153,1.5153,61750000.0
2009-09-21 22:20:00,1.51472,1.51555,1.51472,1.51535,225420000.0
2009-09-21 22:25:00,1.51535,1.51535,1.51535,1.51535,41650000.0
2009-09-21 22:30:00,1.5153,1.51535,1.5153,1.5153,32500000.0
2009-09-21 22:35:00,1.5153,1.5153,1.5153,1.5153,14500000.0
2009-09-21 22:40:00,1.5153,1.5153,1.51505,1.51515,457750000.0
2009-09-21 22:45:00,1.51515,1.51535,1.5148,1.51535,320800000.0
2009-09-21 22:50:00,1.5154,1.5156,1.51525,1.5153,361550000.0
2009-09-21 22:55:00,1.51535,1.51535,1.51525,1.51525,38200000.0
2009-09-21 23:00:00,1.51525,1.5154,1.51525,1.51525,41200000.0
2009-09-21 23:05:00,1.5153,1.5153,1.51469,1.51469,155950000.0
2009-09-21 23:10:00,1.51535,1.51535,1.51499,1.51535,105050000.0
2009-09-21 23:15:00,1.51535,1.5156,1.5153,1.51535,2884400000.0
2009-09-21 23:20:00,1.51535,1.51545,1.51535,1.51545,2710570000.0
2009-09-21 23:25:00,1.5154,1.5155,1.51511,1.51545,119000000.0
2009-09-21 23:30:00,1.51535,1.5154,1.5153,1.51535,162500000.0
2009-09-21 23:35:00,1.51535,1.51535,1.5153,1.5153,95950000.0
2009-09-21 23:40:00,1.51535,1.51535,1.5153,1.5153,180200000.0
2009-09-21 23:45:00,1.5153,1.51545,1.5153,1.5153,168600000.0
2009-09-21 23:50:00,1.5153,1.5154,1.51508,1.5154,242600000.0
2009-09-21 23:55:00,1.51545,1.51545,1.51493,1.5153,157050000.0
2009-09-22 00:00:00,1.5153,1.5154,1.51499,1.51515,237800000.0
2009-09-22 00:05:00,1.51528,1.51545,1.51492,1.51535,260550000.0
2009-09-22 00:10:00,1.51535,1.5154,1.51535,1.51535,144050000.0
2009-09-22 00:15:00,1.51535,1.51535,1.51535,1.51535,18750000.0
2009-09-22 00:20:00,1.51535,1.51535,1.51479,1.51524,477050000.0
2009-09-22 00:25:00,1.51518,1.51555,1.515,1.51535,494900000.0
2009-09-22 00:30:00,1.51535,1.5156,1.5153,1.51535,193670000.0
2009-09-22 00:35:00,1.5154,1.51555,1.51535,1.51535,88700000.0
2009-09-22 00:40:00,1.51535,1.51535,1.51506,1.51535,425000000.0
2009-09-22 00:45:00,1.51535,1.51535,1.5153,1.5153,138200000.0
2009-09-22 00:50:00,1.5153,1.5153,1.5153,1.5153,11750000.0
2009-09-22 00:55:00,1.5153,1.5154,1.51525,1.5153,129250000.0
2009-09-22 01:00:00,1.5153,1.5153,1.5153,1.5153,41500000.0
2009-09-22 01:05:00,1.5153,1.51535,1.5153,1.5153,108700000.0
2009-09-22 01:10:00,1.5153,1.51535,1.5153,1.5153,155000000.0
2009-09-22 01:15:00,1.5153,1.5153,1.51513,1.5153,316450000.0
2009-09-22 01:20:00,1.5153,1.51535,1.5153,1.51535,86050000.0
2009-09-22 01:25:00,1.5154,1.5154,1.5153,1.51535,47390000.0
2009-09-22 01:30:00,1.51535,1.51535,1.51535,1.51535,80770000.0
2009-09-22 01:35:00,1.5154,1.51555,1.51535,1.51545,522400000.0
2009-09-22 01:40:00,1.5155,1.5156,1.51535,1.51545,553590000.0
2009-09-22 01:45:00,1.51545,1.51545,1.51525,1.51535,163800000.0
2009-09-22 01:50:00,1.51535,1.5154,1.51525,1.51535,27060000.0
2009-09-22 01:55:00,1.51535,1.51535,1.51499,1.51519,20100000.0
2009-09-22 02:00:00,1.51535,1.51535,1.51535,1.51535,49000000.0
2009-09-22 02:05:00,1.51535,1.51535,1.51535,1.51535,23000000.0
2009-09-22 02:10:00,1.51535,1.51535,1.51535,1.51535,50600000.0
2009-09-22 02:15:00,1.51535,1.51545,1.51535,1.51535,827200000.0
2009-09-22 02:20:00,1.5155,1.5155,1.51535,1.5155,352200000.0
2009-09-22 02:25:00,1.51545,1.5155,1.5154,1.5154,271950000.0
2009-09-22 02:30:00,1.51545,1.51545,1.5154,1.5154,351850000.0
2009-09-22 02:35:00,1.5154,1.51545,1.5151,1.51525,307500000.0
2009-09-22 02:40:00,1.5153,1.51535,1.5152,1.5153,621600000.0
2009-09-22 02:45:00,1.5153,1.51535,1.5152,1.5153,788200000.0
2009-09-22 02:50:00,1.51535,1.51535,1.51525,1.51535,298700000.0
2009-09-22 02:55:00,1.51535,1.51545,1.5153,1.51545,118800000.0
2009-09-22 03:00:00,1.51545,1.51545,1.51535,1.5154,274000000.0
2009-09-22 03:05:00,1.51535,1.51555,1.5152,1.5154,1053400000.0
2009-09-22 03:10:00,1.5155,1.51555,1.5151,1.51515,1194400002.0
2009-09-22 03:15:00,1.5151,1.5154,1.5151,1.51525,1768259998.0
2009-09-22 03:20:00,1.51525,1.51545,1.5152,1.51535,1339500000.0
2009-09-22 03:25:00,1.51535,1.51535,1.51493,1.51505,827080000.0
2009-09-22 03:30:00,1.5154,1.5154,1.5148,1.51535,404220000.0
2009-09-22 03:35:00,1.51535,1.5155,1.51535,1.51535,573200000.0
2009-09-22 03:40:00,1.5154,1.5155,1.51535,1.5154,398499999.0
2009-09-22 03:45:00,1.5154,1.51545,1.51535,1.51535,513200000.0
2009-09-22 03:50:00,1.51535,1.51545,1.51535,1.51535,499699999.0
2009-09-22 03:55:00,1.51535,1.5154,1.51535,1.51535,613100000.0
2009-09-22 04:00:00,1.5154,1.5154,1.51535,1.5154,269900000.0
2009-09-22 04:05:00,1.5154,1.51545,1.5154,1.5154,185800000.0
2009-09-22 04:10:00,1.5154,1.5155,1.5154,1.5154,531000000.0
2009-09-22 04:15:00,1.5154,1.51545,1.51518,1.51545,502520000.0
2009-09-22 04:20:00,1.51545,1.51545,1.51535,1.51545,13500000.0
2009-09-22 04:25:00,1.51545,1.51545,1.5151,1.51525,634800000.0
2009-09-22 04:30:00,1.51525,1.5154,1.5152,1.51535,1398200000.0
2009-09-22 04:35:00,1.51535,1.51545,1.5153,1.51545,1034800001.0
2009-09-22 04:40:00,1.5154,1.51545,1.5153,1.51535,1090000000.0
2009-09-22 04:45:00,1.51535,1.5154,1.51525,1.51535,1133600000.0
2009-09-22 04:50:00,1.5153,1.5155,1.5152,1.51535,278700002.0
2009-09-22 04:55:00,1.51535,1.5154,1.5152,1.51535,375700000.0
2009-09-22 05:00:00,1.51535,1.51535,1.5152,1.5152,272300000.0
2009-09-22 05:05:00,1.51525,1.51535,1.5152,1.5153,544100000.0
2009-09-22 05:10:00,1.51535,1.51535,1.51497,1.51526,1280020000.0
2009-09-22 05:15:00,1.51525,1.51535,1.51482,1.51525,5422780000.0
2009-09-22 05:20:00,1.51535,1.51545,1.51496,1.5153,923680000.0
2009-09-22 05:25:00,1.51535,1.51535,1.5152,1.5152,468300000.0
2009-09-22 05:30:00,1.5152,1.51525,1.5152,1.5152,230200000.0
2009-09-22 05:35:00,1.5152,1.51535,1.515,1.51525,403200000.0
2009-09-22 05:40:00,1.51525,1.51525,1.51515,1.51525,291400000.0
2009-09-22 05:45:00,1.515,1.51525,1.51478,1.51525,192600000.0
2009-09-22 05:50:00,1.51525,1.51525,1.5151,1.51515,391300000.0
2009-09-22 05:55:00,1.51515,1.51525,1.5151,1.51515,162400000.0
2009-09-22 06:00:00,1.51507,1.51515,1.51471,1.5151,1411260000.0
2009-09-22 06:05:00,1.51473,1.51515,1.51473,1.51493,332250000.0
2009-09-22 06:10:00,1.51469,1.51515,1.51469,1.51515,642780000.0
2009-09-22 06:15:00,1.51515,1.51515,1.51463,1.51515,226460000.0
2009-09-22 06:20:00,1.51515,1.51515,1.51515,1.51515,77600000.0
2009-09-22 06:25:00,1.51515,1.51515,1.5151,1.51515,165600000.0
2009-09-22 06:30:00,1.51515,1.51515,1.5151,1.51515,157300000.0
2009-09-22 06:35:00,1.51515,1.51515,1.51436,1.5151,220600000.0
2009-09-22 06:40:00,1.5151,1.5151,1.51476,1.5151,330300000.0
2009-09-22 06:45:00,1.51515,1.51515,1.5151,1.5151,160900000.0
2009-09-22 06:50:00,1.51515,1.51525,1.5151,1.5151,177400000.0
2009-09-22 06:55:00,1.51499,1.51515,1.51474,1.5151,153150000.0
2009-09-22 07:00:00,1.5151,1.51525,1.5151,1.5151,230900000.0
2009-09-22 07:05:00,1.5152,1.51525,1.5151,1.51515,653199999.0
2009-09-22 07:10:00,1.51515,1.5152,1.5151,1.51515,1610600004.0
2009-09-22 07:15:00,1.5152,1.51535,1.5151,1.51535,971499999.0
2009-09-22 07:20:00,1.51535,1.51535,1.5152,1.51535,390900000.0
2009-09-22 07:25:00,1.51535,1.51535,1.51525,1.5153,678200001.0
2009-09-22 07:30:00,1.5153,1.5156,1.5153,1.51555,740800000.0
2009-09-22 07:35:00,1.5155,1.5156,1.5153,1.51535,585200000.0
2009-09-22 07:40:00,1.5154,1.51565,1.5154,1.51555,631800000.0
2009-09-22 07:45:00,1.51555,1.51555,1.51535,1.51545,560800000.0
2009-09-22 07:50:00,1.5155,1.5156,1.5154,1.5155,390700000.0
2009-09-22 07:55:00,1.5155,1.51565,1.5153,1.51545,735500000.0
2009-09-22 08:00:00,1.51545,1.5157,1.51525,1.5156,760400000.0
2009-09-22 08:05:00,1.5156,1.51565,1.51525,1.5153,1102900000.0
2009-09-22 08:10:00,1.5153,1.51555,1.5153,1.51545,550500000.0
2009-09-22 08:15:00,1.5154,1.5156,1.51535,1.51555,1583600000.0
2009-09-22 08:20:00,1.51555,1.51565,1.5153,1.5155,1839200000.0
2009-09-22 08:25:00,1.5156,1.5156,1.51515,1.51545,1644000000.0
2009-09-22 08:30:00,1.51545,1.5157,1.5153,1.5156,2189600000.0
2009-09-22 08:35:00,1.5156,1.51565,1.51515,1.5153,1825800000.0
2009-09-22 08:40:00,1.51525,1.5153,1.5151,1.5152,1395300000.0
2009-09-22 08:45:00,1.5152,1.5155,1.5151,1.5155,907400000.0
2009-09-22 08:50:00,1.5155,1.51575,1.51535,1.51565,1164200000.0
2009-09-22 08:55:00,1.51565,1.5158,1.5153,1.51535,1599100000.0
2009-09-22 09:00:00,1.5153,1.5154,1.51515,1.5153,1936000000.0
2009-09-22 09:05:00,1.51525,1.51555,1.51515,1.5155,1676300000.0
2009-09-22 09:10:00,1.51555,1.51555,1.51525,1.51535,1889900000.0
2009-09-22 09:15:00,1.51535,1.51575,1.5153,1.5153,1267700000.0
2009-09-22 09:20:00,1.5153,1.5155,1.5152,1.5153,1902300000.0
2009-09-22 09:25:00,1.51535,1.5155,1.51475,1.51485,2126200000.0
2009-09-22 09:30:00,1.51485,1.5152,1.5147,1.5152,1891900000.0
2009-09-22 09:35:00,1.5152,1.51525,1.5143,1.5148,1897100000.0
2009-09-22 09:40:00,1.5148,1.515,1.51445,1.5145,1471100000.0
2009-09-22 09:45:00,1.5145,1.51465,1.51435,1.5145,1151400000.0
2009-09-22 09:50:00,1.5145,1.51485,1.5145,1.51465,2085700000.0
2009-09-22 09:55:00,1.51465,1.5153,1.51465,1.51525,1593100000.0
2009-09-22 10:00:00,1.5152,1.5153,1.51495,1.51505,1330600000.0
2009-09-22 10:05:00,1.51505,1.5151,1.51475,1.5148,1193700000.0
2009-09-22 10:10:00,1.51475,1.5148,1.51445,1.5146,1422200000.0
2009-09-22 10:15:00,1.51455,1.51475,1.5144,1.51475,1556800000.0
2009-09-22 10:20:00,1.51475,1.515,1.51455,1.5149,1518300000.0
2009-09-22 10:25:00,1.5149,1.5152,1.5149,1.51515,1334300000.0
2009-09-22 10:30:00,1.51515,1.5152,1.515,1.5151,963300000.0
2009-09-22 10:35:00,1.51505,1.5153,1.51495,1.51505,744100000.0
2009-09-22 10:40:00,1.51505,1.51525,1.51495,1.51515,1043500000.0
2009-09-22 10:45:00,1.51515,1.5152,1.51485,1.51495,1593900000.0
2009-09-22 10:50:00,1.51495,1.51545,1.5149,1.5154,2098100000.0
2009-09-22 10:55:00,1.5154,1.51555,1.51525,1.5154,2935600000.0
2009-09-22 11:00:00,1.5154,1.5154,1.51505,1.5151,1308600000.0
2009-09-22 11:05:00,1.5151,1.5152,1.51495,1.5151,1071800000.0
2009-09-22 11:10:00,1.51515,1.51525,1.51505,1.51505,1094700000.0
2009-09-22 11:15:00,1.51505,1.5153,1.51505,1.5152,723400000.0
2009-09-22 11:20:00,1.5152,1.51525,1.51505,1.5151,1291900000.0
2009-09-22 11:25:00,1.5151,1.5152,1.51505,1.51515,705800000.0
2009-09-22 11:30:00,1.51515,1.51515,1.51495,1.51505,686000000.0
2009-09-22 11:35:00,1.51505,1.51515,1.51485,1.5149,976300000.0
2009-09-22 11:40:00,1.51485,1.51505,1.51485,1.51495,1053900000.0
2009-09-22 11:45:00,1.51495,1.515,1.5142,1.5145,2275400000.0
2009-09-22 11:50:00,1.5145,1.51465,1.51415,1.51415,1966500000.0
2009-09-22 11:55:00,1.5142,1.5143,1.5141,1.51425,2804899995.0
2009-09-22 12:00:00,1.5143,1.51435,1.51405,1.51415,2886200001.0
2009-09-22 12:05:00,1.5142,1.51435,1.5141,1.5143,1614399999.0
2009-09-22 12:10:00,1.5143,1.5145,1.5142,1.5144,1714800000.0
2009-09-22 12:15:00,1.5144,1.5145,1.5143,1.51435,1322100000.0
2009-09-22 12:20:00,1.51435,1.5145,1.5143,1.5144,2306500000.0
2009-09-22 12:25:00,1.5144,1.51465,1.51435,1.5146,793000000.0
2009-09-22 12:30:00,1.5146,1.5147,1.5143,1.5143,915500000.0
2009-09-22 12:35:00,1.5143,1.5144,1.51425,1.51435,726800000.0
2009-09-22 12:40:00,1.5143,1.51445,1.5143,1.5144,850800000.0
2009-09-22 12:45:00,1.5144,1.51445,1.51425,1.5143,692900000.0
2009-09-22 12:50:00,1.51425,1.5144,1.5141,1.51425,909100000.0
2009-09-22 12:55:00,1.51425,1.51435,1.51405,1.5141,1233500000.0
2009-09-22 13:00:00,1.514,1.5141,1.51395,1.514,1636300000.0
2009-09-22 13:05:00,1.514,1.5142,1.51395,1.51415,1520600000.0
2009-09-22 13:10:00,1.5142,1.51425,1.51405,1.5142,1203700000.0
2009-09-22 13:15:00,1.5142,1.5142,1.51405,1.51405,449000000.0
2009-09-22 13:20:00,1.51405,1.5141,1.51395,1.514,533100000.0
2009-09-22 13:25:00,1.514,1.51405,1.51375,1.51375,874600000.0
2009-09-22 13:30:00,1.51375,1.51375,1.51355,1.51365,1655700000.0
2009-09-22 13:35:00,1.5137,1.51375,1.51355,1.5136,1290200000.0
2009-09-22 13:40:00,1.5136,1.5138,1.5135,1.5136,1058000000.0
2009-09-22 13:45:00,1.5136,1.5137,1.51345,1.5135,1764900000.0
2009-09-22 13:50:00,1.51355,1.51415,1.5135,1.51405,1022800000.0
2009-09-22 13:55:00,1.51395,1.51445,1.51385,1.51425,1374600000.0
2009-09-22 14:00:00,1.51425,1.5146,1.514,1.51425,2445600001.0
2009-09-22 14:05:00,1.51425,1.5147,1.51425,1.51455,1542999999.0
2009-09-22 14:10:00,1.5146,1.515,1.5145,1.51485,1656800000.0
2009-09-22 14:15:00,1.5149,1.5152,1.51475,1.51515,1299000000.0
2009-09-22 14:20:00,1.51515,1.5154,1.515,1.515,2026800000.0
2009-09-22 14:25:00,1.515,1.51515,1.51475,1.5148,1728000000.0
2009-09-22 14:30:00,1.51475,1.515,1.5146,1.5147,1998800000.0
2009-09-22 14:35:00,1.5147,1.51495,1.51465,1.51485,1397100000.0
2009-09-22 14:40:00,1.51485,1.51495,1.5141,1.51425,2310699999.0
2009-09-22 14:45:00,1.51425,1.51445,1.514,1.5143,2111200000.0
2009-09-22 14:50:00,1.5143,1.5145,1.51415,1.51425,1677900000.0
2009-09-22 14:55:00,1.51425,1.51445,1.5141,1.5141,1992500000.0
2009-09-22 15:00:00,1.5141,1.5145,1.5141,1.5144,937200000.0
2009-09-22 15:05:00,1.5144,1.51455,1.51435,1.51435,1550400000.0
2009-09-22 15:10:00,1.51435,1.51435,1.5142,1.5142,1326100000.0
2009-09-22 15:15:00,1.5142,1.51445,1.514,1.51415,1981900000.0
2009-09-22 15:20:00,1.51425,1.5143,1.51415,1.51415,1868900000.0
2009-09-22 15:25:00,1.51415,1.51445,1.51415,1.5143,2145600000.0
2009-09-22 15:30:00,1.51435,1.5145,1.5142,1.51425,2138000001.0
2009-09-22 15:35:00,1.51425,1.51485,1.5142,1.5146,2593300000.0
2009-09-22 15:40:00,1.5146,1.5148,1.51435,1.51445,2081900000.0
2009-09-22 15:45:00,1.51445,1.51455,1.5142,1.51435,2330600001.0
2009-09-22 15:50:00,1.51435,1.51445,1.5142,1.5143,1527400000.0
2009-09-22 15:55:00,1.5143,1.515,1.5142,1.51465,2177700000.0
2009-09-22 16:00:00,1.5146,1.5147,1.5142,1.5145,3077700000.0
2009-09-22 16:05:00,1.5145,1.5148,1.51445,1.5146,2187100000.0
2009-09-22 16:10:00,1.5146,1.51475,1.51435,1.5145,1578100000.0
2009-09-22 16:15:00,1.5145,1.51455,1.51435,1.51455,2168700000.0
2009-09-22 16:20:00,1.51455,1.51465,1.5143,1.51445,2131900001.0
2009-09-22 16:25:00,1.5145,1.5145,1.514,1.51405,2012200000.0
2009-09-22 16:30:00,1.51405,1.5141,1.5139,1.514,2272600000.0
2009-09-22 16:35:00,1.514,1.5142,1.5139,1.5142,2280600000.0
2009-09-22 16:40:00,1.51415,1.5144,1.5141,1.51435,2232600000.0
2009-09-22 16:45:00,1.51435,1.5145,1.51415,1.5143,1843200000.0
2009-09-22 16:50:00,1.5143,1.5144,1.5142,1.5144,1849100001.0
2009-09-22 16:55:00,1.51435,1.51525,1.51435,1.51525,2069500000.0
2009-09-22 17:00:00,1.51525,1.51525,1.5149,1.51505,1215700000.0
2009-09-22 17:05:00,1.51505,1.51505,1.51475,1.51475,693700000.0
2009-09-22 17:10:00,1.5148,1.51485,1.5143,1.51435,1962800001.0
2009-09-22 17:15:00,1.51435,1.5146,1.51415,1.51445,2631700000.0
2009-09-22 17:20:00,1.51435,1.5147,1.51435,1.51445,2206600000.0
2009-09-22 17:25:00,1.51445,1.5146,1.51435,1.5145,1879900000.0
2009-09-22 17:30:00,1.5145,1.51465,1.5144,1.5145,1325700000.0
2009-09-22 17:35:00,1.51455,1.5147,1.5144,1.5146,1473300000.0
2009-09-22 17:40:00,1.51465,1.51465,1.51435,1.51455,1525500000.0
2009-09-22 17:45:00,1.51455,1.51465,1.5144,1.5146,1293800000.0
2009-09-22 17:50:00,1.5146,1.51465,1.5144,1.5145,970900000.0
2009-09-22 17:55:00,1.5145,1.5146,1.5143,1.51445,852600000.0
2009-09-22 18:00:00,1.51445,1.51455,1.51415,1.5143,1460100000.0
2009-09-22 18:05:00,1.5143,1.51475,1.51425,1.51455,1211700000.0
2009-09-22 18:10:00,1.51455,1.5149,1.51455,1.51475,1103800000.0
2009-09-22 18:15:00,1.51475,1.5151,1.5147,1.515,844900000.0
2009-09-22 18:20:00,1.515,1.51505,1.51465,1.5147,1188400000.0
2009-09-22 18:25:00,1.5147,1.51475,1.51405,1.51435,1187500000.0
2009-09-22 18:30:00,1.51435,1.5146,1.51435,1.5146,651300000.0
2009-09-22 18:35:00,1.5146,1.5146,1.51415,1.51415,857700000.0
2009-09-22 18:40:00,1.5142,1.51425,1.51395,1.51395,534700000.0
2009-09-22 18:45:00,1.514,1.5142,1.5139,1.5141,1049700000.0
2009-09-22 18:50:00,1.5141,1.51425,1.514,1.51415,1149900000.0
2009-09-22 18:55:00,1.5141,1.51425,1.5141,1.51415,1402500001.0
2009-09-22 19:00:00,1.51415,1.5144,1.5141,1.51425,1184850000.0
2009-09-22 19:05:00,1.51435,1.5147,1.5142,1.51455,1288100000.0
2009-09-22 19:10:00,1.5146,1.5148,1.51425,1.51435,1487240000.0
2009-09-22 19:15:00,1.51435,1.51445,1.51425,1.51445,1707300000.0
2009-09-22 19:20:00,1.5144,1.5147,1.51435,1.51435,915800001.0
2009-09-22 19:25:00,1.51435,1.5147,1.5143,1.51455,815260000.0
2009-09-22 19:30:00,1.51455,1.5148,1.51455,1.5146,588400000.0
2009-09-22 19:35:00,1.5146,1.51475,1.51455,1.51465,757600000.0
2009-09-22 19:40:00,1.5146,1.51465,1.51445,1.51455,1054000000.0
2009-09-22 19:45:00,1.51455,1.51465,1.51445,1.5145,737100000.0
2009-09-22 19:50:00,1.5145,1.5146,1.5145,1.5145,1096600000.0
2009-09-22 19:55:00,1.5145,1.51465,1.51445,1.5145,987500000.0
2009-09-22 20:00:00,1.5145,1.5145,1.5144,1.5144,773150000.0
2009-09-22 20:05:00,1.5144,1.5144,1.51425,1.5143,1019490000.0
2009-09-22 20:10:00,1.5143,1.5144,1.5143,1.5143,1535850000.0
2009-09-22 20:15:00,1.5143,1.51445,1.51422,1.5143,6681000000.0
2009-09-22 20:20:00,1.5143,1.51445,1.5143,1.5143,6272560000.0
2009-09-22 20:25:00,1.5143,1.51435,1.51415,1.5142,6193980000.0
2009-09-22 20:30:00,1.5142,1.51435,1.5142,1.5143,3133130000.0
2009-09-22 20:35:00,1.5143,1.51465,1.5142,1.5145,1102840000.0
2009-09-22 20:40:00,1.5145,1.5146,1.5144,1.51455,393100000.0
2009-09-22 20:45:00,1.51445,1.51455,1.51435,1.51435,709060000.0
2009-09-22 20:50:00,1.51435,1.51455,1.51425,1.51435,792500000.0
2009-09-22 20:55:00,1.51435,1.5148,1.51435,1.51455,3535750000.0
2009-09-22 21:00:00,1.5144,1.51465,1.5144,1.5144,730030000.0
2009-09-22 21:05:00,1.5144,1.51455,1.5144,1.5145,907250000.0
2009-09-22 21:10:00,1.51455,1.51455,1.5144,1.51445,1329260000.0
2009-09-22 21:15:00,1.51445,1.51465,1.51445,1.51455,1055700000.0
2009-09-22 21:20:00,1.51455,1.5147,1.51445,1.51455,1052140000.0
2009-09-22 21:25:00,1.51455,1.51455,1.51445,1.5145,761520000.0
2009-09-22 21:30:00,1.5145,1.51455,1.51445,1.51455,807099999.0
2009-09-22 21:35:00,1.5145,1.51465,1.51445,1.51445,610160000.0
2009-09-22 21:40:00,1.51445,1.5146,1.51445,1.51455,587640000.0
2009-09-22 21:45:00,1.51455,1.51455,1.5144,1.5145,773460000.0
2009-09-22 21:50:00,1.5145,1.5146,1.5145,1.51455,636200000.0
2009-09-22 21:55:00,1.51455,1.51485,1.5144,1.51455,1581380000.0
2009-09-22 22:00:00,1.51455,1.5146,1.51445,1.5145,214250000.0
2009-09-22 22:05:00,1.5145,1.5146,1.5145,1.5145,345150000.0
2009-09-22 22:10:00,1.5145,1.51465,1.5145,1.5146,542000000.0
2009-09-22 22:15:00,1.51465,1.5147,1.5145,1.51455,540250000.0
2009-09-22 22:20:00,1.51455,1.5146,1.51426,1.51455,341750000.0
2009-09-22 22:25:00,1.51455,1.51455,1.51435,1.51455,649350000.0
2009-09-22 22:30:00,1.51455,1.51475,1.5145,1.5145,557380000.0
2009-09-22 22:35:00,1.51465,1.5147,1.5145,1.5145,2677180000.0
2009-09-22 22:40:00,1.5145,1.51465,1.5145,1.5145,6524980000.0
2009-09-22 22:45:00,1.5145,1.5147,1.5145,1.5145,3377880000.0
2009-09-22 22:50:00,1.51455,1.5146,1.51445,1.5145,461790000.0
2009-09-22 22:55:00,1.5145,1.5145,1.5145,1.5145,156300000.0
2009-09-22 23:00:00,1.5145,1.5145,1.51435,1.51435,26380000.0
2009-09-22 23:05:00,1.51435,1.51445,1.51435,1.5144,223000000.0
2009-09-22 23:10:00,1.51432,1.5144,1.51391,1.51435,176100000.0
2009-09-22 23:15:00,1.51435,1.5144,1.51372,1.51372,197000000.0
2009-09-22 23:20:00,1.51435,1.51455,1.5138,1.51435,568600000.0
2009-09-22 23:25:00,1.51435,1.51435,1.51386,1.51435,1324950000.0
2009-09-22 23:30:00,1.51435,1.5144,1.5143,1.51435,429780000.0
2009-09-22 23:35:00,1.51435,1.51435,1.5143,1.5143,1280360000.0
2009-09-22 23:40:00,1.5143,1.5143,1.5143,1.5143,2657960000.0
2009-09-22 23:45:00,1.5143,1.5143,1.5143,1.5143,845640000.0
2009-09-22 23:50:00,1.5143,1.51435,1.5143,1.5143,805080000.0
2009-09-22 23:55:00,1.5143,1.5144,1.51425,1.5143,523110000.0
2009-09-23 00:00:00,1.5143,1.5143,1.51425,1.51425,971040000.0
2009-09-23 00:05:00,1.51425,1.51425,1.51425,1.51425,487250000.0
2009-09-23 00:10:00,1.51425,1.51425,1.51425,1.51425,464820000.0
2009-09-23 00:15:00,1.51425,1.51435,1.51425,1.51425,398550000.0
2009-09-23 00:20:00,1.51425,1.51435,1.51425,1.51425,7821640000.0
2009-09-23 00:25:00,1.51425,1.51425,1.51425,1.51425,500310000.0
2009-09-23 00:30:00,1.51425,1.51425,1.51425,1.51425,1460540000.0
2009-09-23 00:35:00,1.51425,1.51425,1.51425,1.51425,402690000.0
2009-09-23 00:40:00,1.51425,1.51425,1.51425,1.51425,462380000.0
2009-09-23 00:45:00,1.51425,1.5144,1.51425,1.5144,181200000.0
2009-09-23 00:50:00,1.5144,1.5144,1.51394,1.5144,747300000.0
2009-09-23 00:55:00,1.5144,1.51455,1.5144,1.51445,279810000.0
2009-09-23 01:00:00,1.51445,1.51455,1.5142,1.51425,1454790000.0
2009-09-23 01:05:00,1.51425,1.51435,1.51425,1.5143,2334570000.0
2009-09-23 01:10:00,1.5143,1.5144,1.5143,1.51435,149600000.0
2009-09-23 01:15:00,1.51435,1.51435,1.51425,1.51425,176830000.0
2009-09-23 01:20:00,1.51425,1.51425,1.51155,1.5123,1803380002.0
2009-09-23 01:25:00,1.51235,1.51375,1.51195,1.51295,1778800000.0
2009-09-23 01:30:00,1.51295,1.5134,1.5128,1.51335,1430800000.0
2009-09-23 01:35:00,1.51335,1.51345,1.5131,1.5133,2026400003.0
2009-09-23 01:40:00,1.5133,1.5138,1.5132,1.51345,1935499999.0
2009-09-23 01:45:00,1.51345,1.51445,1.5132,1.5136,1091940000.0
2009-09-23 01:50:00,1.51355,1.5139,1.51355,1.5137,588400000.0
2009-09-23 01:55:00,1.5137,1.51395,1.5137,1.5138,477100000.0
2009-09-23 02:00:00,1.5139,1.5139,1.5137,1.51385,1041700000.0
2009-09-23 02:05:00,1.51385,1.5142,1.51385,1.51415,831200000.0
2009-09-23 02:10:00,1.51415,1.5143,1.5141,1.51415,1298500000.0
2009-09-23 02:15:00,1.5142,1.51425,1.51405,1.51425,818500000.0
2009-09-23 02:20:00,1.5142,1.5144,1.5141,1.5142,952400000.0
2009-09-23 02:25:00,1.5142,1.51425,1.5141,1.5142,593900000.0
2009-09-23 02:30:00,1.51425,1.5143,1.51415,1.5142,835000000.0
2009-09-23 02:35:00,1.5142,1.5143,1.5141,1.5141,741600000.0
2009-09-23 02:40:00,1.5141,1.51415,1.514,1.514,2260960000.0
2009-09-23 02:45:00,1.514,1.5143,1.514,1.51415,1292500000.0
2009-09-23 02:50:00,1.51415,1.5143,1.5141,1.5142,734900000.0
2009-09-23 02:55:00,1.5142,1.5143,1.51405,1.51415,1372600001.0
2009-09-23 03:00:00,1.51415,1.51435,1.5141,1.51425,1457499999.0
2009-09-23 03:05:00,1.51425,1.5144,1.5142,1.5143,1242400000.0
2009-09-23 03:10:00,1.5143,1.51445,1.5141,1.51415,1521859997.0
2009-09-23 03:15:00,1.51415,1.51435,1.51405,1.5141,1171310000.0
2009-09-23 03:20:00,1.51415,1.51415,1.5141,1.51415,715890000.0
2009-09-23 03:25:00,1.51415,1.51415,1.5141,1.5141,618560000.0
2009-09-23 03:30:00,1.5141,1.5142,1.5141,1.5142,252400000.0
2009-09-23 03:35:00,1.5142,1.51425,1.5141,1.5141,1311180000.0
2009-09-23 03:40:00,1.5141,1.5142,1.51396,1.5141,816970000.0
2009-09-23 03:45:00,1.51415,1.5142,1.5141,1.51415,488610000.0
2009-09-23 03:50:00,1.51415,1.51425,1.5141,1.5141,905590000.0
2009-09-23 03:55:00,1.51415,1.5142,1.5141,1.51415,194470000.0
2009-09-23 04:00:00,1.51415,1.51415,1.5141,1.5141,524230000.0
2009-09-23 04:05:00,1.5141,1.5142,1.5141,1.5141,2469140000.0
2009-09-23 04:10:00,1.5141,1.5142,1.51405,1.51405,1334280000.0
2009-09-23 04:15:00,1.51405,1.5141,1.51405,1.51405,667050000.0
2009-09-23 04:20:00,1.51405,1.5141,1.51395,1.514,544060000.0
2009-09-23 04:25:00,1.51405,1.5141,1.514,1.51405,47800000.0
2009-09-23 04:30:00,1.514,1.51425,1.514,1.5141,426300000.0
2009-09-23 04:35:00,1.5141,1.5141,1.514,1.5141,291800000.0
2009-09-23 04:40:00,1.5141,1.51415,1.51395,1.51395,234900000.0
2009-09-23 04:45:00,1.51395,1.5141,1.51395,1.5141,398800000.0
2009-09-23 04:50:00,1.5141,1.51415,1.514,1.5141,785900000.0
2009-09-23 04:55:00,1.5141,1.5142,1.514,1.5142,667300000.0
2009-09-23 05:00:00,1.51415,1.51425,1.514,1.5142,5715800000.0
2009-09-23 05:05:00,1.5142,1.5142,1.5142,1.5142,5376900000.0
2009-09-23 05:10:00,1.5142,1.51423,1.51419,1.5142,8576000000.0
2009-09-23 05:15:00,1.5142,1.51428,1.51415,1.51427,6819599989.0
2009-09-23 05:20:00,1.51426,1.51431,1.51415,1.51425,2755799996.0
2009-09-23 05:25:00,1.51412,1.51425,1.51412,1.51425,752520000.0
2009-09-23 05:30:00,1.51425,1.51425,1.51415,1.5142,292600000.0
2009-09-23 05:35:00,1.5142,1.5142,1.51405,1.5141,525000000.0
2009-09-23 05:40:00,1.5141,1.51415,1.514,1.5141,709800000.0
2009-09-23 05:45:00,1.5141,1.5142,1.51405,1.5141,1045400002.0
2009-09-23 05:50:00,1.5141,1.5142,1.51405,1.51415,700600001.0
2009-09-23 05:55:00,1.51415,1.51415,1.51405,1.51405,490300000.0
2009-09-23 06:00:00,1.51405,1.5142,1.51405,1.51415,739999999.0
2009-09-23 06:05:00,1.51415,1.5142,1.514,1.51405,1006099999.0
2009-09-23 06:10:00,1.51405,1.5142,1.514,1.51415,623800000.0
2009-09-23 06:15:00,1.51415,1.5142,1.51405,1.51415,368600000.0
2009-09-23 06:20:00,1.51415,1.5142,1.514,1.51405,912399999.0
2009-09-23 06:25:00,1.51405,1.51405,1.514,1.51405,444400000.0
2009-09-23 06:30:00,1.51405,1.51405,1.514,1.514,1219200000.0
2009-09-23 06:35:00,1.514,1.514,1.51395,1.51395,476800000.0
2009-09-23 06:40:00,1.51395,1.5141,1.51395,1.514,625800000.0
2009-09-23 06:45:00,1.51395,1.51395,1.5137,1.5138,560300000.0
2009-09-23 06:50:00,1.5138,1.514,1.51375,1.51385,1335500000.0
2009-09-23 06:55:00,1.51385,1.51395,1.51385,1.5139,1659700000.0
2009-09-23 07:00:00,1.5139,1.51405,1.51385,1.514,1442200000.0
2009-09-23 07:05:00,1.514,1.5142,1.514,1.5141,1152899999.0
2009-09-23 07:10:00,1.5141,1.51428,1.51405,1.51417,4295300000.0
2009-09-23 07:15:00,1.51414,1.5142,1.5141,1.51415,8501200007.0
2009-09-23 07:20:00,1.51415,1.51425,1.51385,1.51385,2479800000.0
2009-09-23 07:25:00,1.51385,1.5139,1.51338,1.5139,447050000.0
2009-09-23 07:30:00,1.5139,1.51405,1.5138,1.51405,531600000.0
2009-09-23 07:35:00,1.51405,1.5144,1.51395,1.51415,2032900001.0
2009-09-23 07:40:00,1.5142,1.51445,1.51405,1.5141,2896600016.0
2009-09-23 07:45:00,1.5141,1.51435,1.5137,1.51425,2380100000.0
2009-09-23 07:50:00,1.51425,1.51425,1.5138,1.5138,1451700002.0
2009-09-23 07:55:00,1.51385,1.51395,1.51365,1.51365,522500000.0
2009-09-23 08:00:00,1.51365,1.514,1.5136,1.51395,667100000.0
2009-09-23 08:05:00,1.51395,1.514,1.5136,1.5138,1504900000.0
2009-09-23 08:10:00,1.5138,1.51385,1.51365,1.51375,1145100000.0
2009-09-23 08:15:00,1.5138,1.51405,1.51375,1.5139,925000000.0
2009-09-23 08:20:00,1.51395,1.5141,1.51385,1.51405,818500000.0
2009-09-23 08:25:00,1.51405,1.51415,1.51375,1.51385,1478800003.0
2009-09-23 08:30:00,1.51395,1.51395,1.5138,1.5139,1335100000.0
2009-09-23 08:35:00,1.5139,1.51395,1.51365,1.51395,1417400000.0
2009-09-23 08:40:00,1.51395,1.514,1.51375,1.51385,1977400000.0
2009-09-23 08:45:00,1.51385,1.51395,1.51365,1.51385,1443700000.0
2009-09-23 08:50:00,1.51385,1.5141,1.51375,1.51405,1719100000.0
2009-09-23 08:55:00,1.514,1.5142,1.5139,1.514,1634100001.0
2009-09-23 09:00:00,1.514,1.51435,1.51395,1.51425,4560299992.0
2009-09-23 09:05:00,1.51425,1.5146,1.51405,1.5145,6284099997.0
2009-09-23 09:10:00,1.5145,1.5146,1.51435,1.51435,4017700007.0
2009-09-23 09:15:00,1.5144,1.51445,1.51405,1.51425,2587599989.0
2009-09-23 09:20:00,1.51425,1.5144,1.514,1.51435,1650300000.0
2009-09-23 09:25:00,1.5143,1.51455,1.51425,1.5143,4216400005.0
2009-09-23 09:30:00,1.5143,1.5144,1.51425,1.5143,1842900000.0
2009-09-23 09:35:00,1.5143,1.51445,1.5138,1.5138,1813300000.0
2009-09-23 09:40:00,1.51395,1.51415,1.51385,1.51405,1851400000.0
2009-09-23 09:45:00,1.51405,1.5142,1.5138,1.5138,2666299999.0
2009-09-23 09:50:00,1.5138,1.5139,1.5131,1.5133,2135099999.0
2009-09-23 09:55:00,1.51335,1.51335,1.5127,1.5127,1374900000.0
2009-09-23 10:00:00,1.51275,1.5133,1.5127,1.51295,2082000001.0
2009-09-23 10:05:00,1.51295,1.5132,1.5128,1.51305,1372100000.0
2009-09-23 10:10:00,1.513,1.51335,1.513,1.5132,2033700000.0
2009-09-23 10:15:00,1.5132,1.5133,1.5128,1.5128,801600000.0
2009-09-23 10:20:00,1.5128,1.51295,1.5128,1.5129,931400000.0
2009-09-23 10:25:00,1.5129,1.51305,1.51285,1.5129,905400000.0
2009-09-23 10:30:00,1.5129,1.51295,1.51265,1.51295,2007500000.0
2009-09-23 10:35:00,1.5129,1.513,1.51275,1.51285,2447100001.0
2009-09-23 10:40:00,1.51285,1.5132,1.51275,1.5131,2022400000.0
2009-09-23 10:45:00,1.5131,1.51315,1.5129,1.5131,1579500000.0
2009-09-23 10:50:00,1.5131,1.5132,1.51285,1.51285,1318600000.0
2009-09-23 10:55:00,1.51285,1.51285,1.51245,1.5126,2002800000.0
2009-09-23 11:00:00,1.5126,1.5129,1.51255,1.5129,842900000.0
2009-09-23 11:05:00,1.51295,1.51295,1.51245,1.5126,737000000.0
2009-09-23 11:10:00,1.5126,1.5127,1.51245,1.51255,932700000.0
2009-09-23 11:15:00,1.51255,1.5127,1.51255,1.5127,736200000.0
2009-09-23 11:20:00,1.5127,1.5128,1.51255,1.51265,1107500000.0
2009-09-23 11:25:00,1.51265,1.5129,1.51255,1.5127,1068700000.0
2009-09-23 11:30:00,1.5127,1.5132,1.5127,1.5128,1081200000.0
2009-09-23 11:35:00,1.5128,1.51295,1.5127,1.5128,1153500000.0
2009-09-23 11:40:00,1.5128,1.5129,1.5128,1.51285,610100000.0
2009-09-23 11:45:00,1.51285,1.51285,1.51245,1.5125,832900000.0
2009-09-23 11:50:00,1.51245,1.51275,1.51245,1.51265,1549700000.0
2009-09-23 11:55:00,1.51265,1.51285,1.5126,1.5128,1470100000.0
2009-09-23 12:00:00,1.5128,1.5128,1.51255,1.51265,1130600000.0
2009-09-23 12:05:00,1.51265,1.51275,1.5125,1.5125,1693900000.0
2009-09-23 12:10:00,1.5125,1.5127,1.5125,1.51265,767700000.0
2009-09-23 12:15:00,1.51265,1.51275,1.51255,1.5126,963400000.0
2009-09-23 12:20:00,1.5126,1.5127,1.5125,1.5126,1692300000.0
2009-09-23 12:25:00,1.51265,1.51275,1.51255,1.5126,1204100000.0
2009-09-23 12:30:00,1.51265,1.5127,1.5123,1.51235,1465900000.0
2009-09-23 12:35:00,1.51235,1.5125,1.5122,1.5122,2206400001.0
2009-09-23 12:40:00,1.5122,1.51245,1.5122,1.51225,2325399998.0
2009-09-23 12:45:00,1.5123,1.5126,1.5123,1.5123,516200000.0
2009-09-23 12:50:00,1.51235,1.51245,1.5122,1.51235,1700000002.0
2009-09-23 12:55:00,1.51235,1.51255,1.5123,1.51235,1469900000.0
2009-09-23 13:00:00,1.51235,1.5124,1.51215,1.51225,2520099999.0
2009-09-23 13:05:00,1.51225,1.51245,1.5121,1.51225,2217700002.0
2009-09-23 13:10:00,1.51225,1.51235,1.51205,1.5123,2354600007.0
2009-09-23 13:15:00,1.5123,1.51245,1.51205,1.5124,852400000.0
2009-09-23 13:20:00,1.5124,1.51245,1.51215,1.5123,1267800002.0
2009-09-23 13:25:00,1.5123,1.5123,1.5121,1.5122,1320500002.0
2009-09-23 13:30:00,1.51215,1.51235,1.512,1.51235,2931600004.0
2009-09-23 13:35:00,1.51235,1.5126,1.51225,1.5126,1036500000.0
2009-09-23 13:40:00,1.5127,1.5127,1.51255,1.5126,483900000.0
2009-09-23 13:45:00,1.5126,1.51265,1.5124,1.5124,707700000.0
2009-09-23 13:50:00,1.5124,1.51255,1.51235,1.51245,990700000.0
2009-09-23 13:55:00,1.5125,1.51255,1.51235,1.5124,723300000.0
2009-09-23 14:00:00,1.5124,1.51245,1.51225,1.5123,1834299997.0
2009-09-23 14:05:00,1.5123,1.5123,1.51205,1.51215,2374799999.0
2009-09-23 14:10:00,1.51215,1.51245,1.5121,1.5124,1820000000.0
2009-09-23 14:15:00,1.51235,1.5126,1.51225,1.51245,2264500000.0
2009-09-23 14:20:00,1.51245,1.5126,1.51235,1.5125,2009400001.0
2009-09-23 14:25:00,1.5125,1.5125,1.51225,1.5124,1366900000.0
2009-09-23 14:30:00,1.5124,1.5126,1.5124,1.51255,963700000.0
2009-09-23 14:35:00,1.51255,1.51275,1.51245,1.5126,1727700000.0
2009-09-23 14:40:00,1.5126,1.51265,1.51255,1.5126,1200200000.0
2009-09-23 14:45:00,1.5126,1.5127,1.5125,1.51255,1805300000.0
2009-09-23 14:50:00,1.51255,1.51275,1.5125,1.5127,930000000.0
2009-09-23 14:55:00,1.51275,1.513,1.51275,1.51285,1216100000.0
2009-09-23 15:00:00,1.51285,1.5132,1.51275,1.51305,1373900000.0
2009-09-23 15:05:00,1.51305,1.5136,1.51305,1.5135,2306100000.0
2009-09-23 15:10:00,1.5135,1.51385,1.5133,1.51365,2690929996.0
2009-09-23 15:15:00,1.51365,1.514,1.5133,1.51365,3111150004.0
2009-09-23 15:20:00,1.51365,1.51365,1.5134,1.5136,1824200000.0
2009-09-23 15:25:00,1.51365,1.5138,1.51355,1.51375,2102899998.0
2009-09-23 15:30:00,1.5138,1.5138,1.5132,1.5133,2297100000.0
2009-09-23 15:35:00,1.5133,1.5134,1.51305,1.51315,2347700001.0
2009-09-23 15:40:00,1.51315,1.51345,1.513,1.5133,2173200000.0
2009-09-23 15:45:00,1.5133,1.51355,1.5132,1.5133,1482500000.0
2009-09-23 15:50:00,1.51335,1.51375,1.5132,1.51345,1941900000.0
2009-09-23 15:55:00,1.51345,1.51365,1.51315,1.5133,2997000000.0
2009-09-23 16:00:00,1.51335,1.5134,1.5132,1.5132,1531500000.0
2009-09-23 16:05:00,1.51325,1.51335,1.51315,1.5132,1491300000.0
2009-09-23 16:10:00,1.5132,1.5134,1.51315,1.51335,845000000.0
2009-09-23 16:15:00,1.51335,1.5134,1.51325,1.51325,888500000.0
2009-09-23 16:20:00,1.51325,1.51325,1.5131,1.5132,844100000.0
2009-09-23 16:25:00,1.5132,1.5133,1.5132,1.5133,867400001.0
2009-09-23 16:30:00,1.5133,1.51335,1.5132,1.51325,1398800001.0
2009-09-23 16:35:00,1.51325,1.5137,1.5132,1.51355,2492400000.0
2009-09-23 16:40:00,1.51355,1.51415,1.5135,1.5139,4745299991.0
2009-09-23 16:45:00,1.5139,1.51395,1.5128,1.513,2431500000.0
2009-09-23 16:50:00,1.513,1.5132,1.5128,1.51295,1696000000.0
2009-09-23 16:55:00,1.51295,1.51345,1.51275,1.51335,2372800000.0
2009-09-23 17:00:00,1.51335,1.51365,1.5132,1.51325,2403900000.0
2009-09-23 17:05:00,1.51325,1.51355,1.5132,1.5134,1851300000.0
2009-09-23 17:10:00,1.51345,1.5138,1.5134,1.51365,1263100000.0
2009-09-23 17:15:00,1.5137,1.5141,1.5137,1.51385,1382599999.0
2009-09-23 17:20:00,1.51385,1.5139,1.5136,1.5138,1050700000.0
2009-09-23 17:25:00,1.5138,1.514,1.5138,1.51385,2267900000.0
2009-09-23 17:30:00,1.51385,1.5139,1.51365,1.51375,1359000000.0
2009-09-23 17:35:00,1.51375,1.51385,1.5134,1.5136,1503100000.0
2009-09-23 17:40:00,1.51345,1.5138,1.5134,1.51375,2555399999.0
2009-09-23 17:45:00,1.51375,1.5138,1.51335,1.5134,1881400000.0
2009-09-23 17:50:00,1.5134,1.51365,1.51305,1.5135,2076700000.0
2009-09-23 17:55:00,1.5135,1.5137,1.5133,1.51345,1510300000.0
2009-09-23 18:00:00,1.51345,1.51355,1.513,1.5132,1173700000.0
2009-09-23 18:05:00,1.5132,1.51335,1.513,1.513,1070600000.0
2009-09-23 18:10:00,1.513,1.51335,1.513,1.5133,1013100000.0
2009-09-23 18:15:00,1.5133,1.51345,1.5131,1.51315,1013500000.0
2009-09-23 18:20:00,1.51315,1.5132,1.51295,1.51305,782100000.0
2009-09-23 18:25:00,1.51305,1.51325,1.513,1.5132,905400000.0
2009-09-23 18:30:00,1.5131,1.51325,1.51295,1.5132,824900000.0
2009-09-23 18:35:00,1.51315,1.51335,1.51315,1.5133,658300000.0
2009-09-23 18:40:00,1.51325,1.51355,1.51325,1.5135,744200000.0
2009-09-23 18:45:00,1.5135,1.5136,1.5134,1.5135,866699999.0
2009-09-23 18:50:00,1.51355,1.51365,1.5135,1.5136,1610000001.0
2009-09-23 18:55:00,1.5136,1.51365,1.5135,1.51355,768700001.0
2009-09-23 19:00:00,1.51365,1.5138,1.51355,1.51375,2094599996.0
2009-09-23 19:05:00,1.5138,1.51385,1.51365,1.5137,605000000.0
2009-09-23 19:10:00,1.51375,1.5141,1.5137,1.51395,746900000.0
2009-09-23 19:15:00,1.514,1.5142,1.5139,1.51395,724700000.0
2009-09-23 19:20:00,1.51395,1.51415,1.51395,1.51405,681500000.0
2009-09-23 19:25:00,1.51405,1.5141,1.5136,1.51375,1468000000.0
2009-09-23 19:30:00,1.51375,1.51395,1.51345,1.5135,1347299999.0
2009-09-23 19:35:00,1.5135,1.5137,1.5132,1.51335,1002000000.0
2009-09-23 19:40:00,1.51335,1.51365,1.51295,1.5135,992780000.0
2009-09-23 19:45:00,1.5135,1.5137,1.5134,1.51345,1495299999.0
2009-09-23 19:50:00,1.51355,1.51375,1.51325,1.51325,1876199998.0
2009-09-23 19:55:00,1.51325,1.51335,1.513,1.51325,818700000.0
2009-09-23 20:00:00,1.5133,1.51355,1.5132,1.5132,745600000.0
2009-09-23 20:05:00,1.51325,1.5134,1.513,1.513,1260500000.0
2009-09-23 20:10:00,1.513,1.51335,1.51295,1.51295,1171600000.0
2009-09-23 20:15:00,1.51295,1.5138,1.51295,1.51345,1827900000.0
2009-09-23 20:20:00,1.5134,1.5136,1.51255,1.51285,3081600000.0
2009-09-23 20:25:00,1.51285,1.5132,1.5128,1.513,1027500000.0
2009-09-23 20:30:00,1.513,1.51335,1.513,1.5132,1583199999.0
2009-09-23 20:35:00,1.5132,1.5135,1.5131,1.51325,2097999999.0
2009-09-23 20:40:00,1.5133,1.51345,1.51305,1.51315,2296699999.0
2009-09-23 20:45:00,1.5132,1.51375,1.5132,1.5134,2333299998.0
2009-09-23 20:50:00,1.5134,1.5138,1.5134,1.51355,1554099999.0
2009-09-23 20:55:00,1.51355,1.5138,1.51325,1.51345,1425320000.0
2009-09-23 21:00:00,1.5135,1.5138,1.5135,1.5136,1665300000.0
2009-09-23 21:05:00,1.5136,1.5139,1.51355,1.5138,2550599997.0
2009-09-23 21:10:00,1.5137,1.51385,1.5136,1.5137,1218200001.0
2009-09-23 21:15:00,1.5138,1.5138,1.5136,1.5137,1517399999.0
2009-09-23 21:20:00,1.5137,1.51375,1.5135,1.5136,1712200001.0
2009-09-23 21:25:00,1.5136,1.51375,1.51355,1.5136,1108200000.0
2009-09-23 21:30:00,1.5136,1.5138,1.51345,1.5135,1625900001.0
2009-09-23 21:35:00,1.5135,1.51355,1.513,1.51315,1137050000.0
2009-09-23 21:40:00,1.51315,1.5134,1.513,1.5134,1328200000.0
2009-09-23 21:45:00,1.51335,1.5134,1.51315,1.51325,2571000000.0
2009-09-23 21:50:00,1.5133,1.5135,1.513,1.51325,2246150000.0
2009-09-23 21:55:00,1.51325,1.51335,1.5129,1.51295,999400000.0
2009-09-23 22:00:00,1.513,1.51325,1.5129,1.5132,778250000.0
2009-09-23 22:05:00,1.5132,1.5133,1.5131,1.5131,815299999.0
2009-09-23 22:10:00,1.51315,1.51325,1.5131,1.5131,512000000.0
2009-09-23 22:15:00,1.5132,1.51325,1.51305,1.51315,368300000.0
2009-09-23 22:20:00,1.5132,1.5132,1.51305,1.51315,132449999.0
2009-09-23 22:25:00,1.5132,1.5132,1.51305,1.51305,333450000.0
2009-09-23 22:30:00,1.513,1.513,1.5124,1.51295,287950000.0
2009-09-23 22:35:00,1.513,1.51305,1.5128,1.51285,176000000.0
2009-09-23 22:40:00,1.51295,1.513,1.51285,1.51295,787700000.0
2009-09-23 22:45:00,1.51295,1.513,1.51285,1.51295,710300000.0
2009-09-23 22:50:00,1.5129,1.5131,1.51285,1.5131,836100000.0
2009-09-23 22:55:00,1.5131,1.5131,1.51275,1.51275,602800000.0
2009-09-23 23:00:00,1.51275,1.513,1.5126,1.5128,139700000.0
2009-09-23 23:05:00,1.5129,1.51305,1.51265,1.51285,113250000.0
2009-09-23 23:10:00,1.51285,1.513,1.51285,1.51295,11650000.0
2009-09-23 23:15:00,1.5129,1.51295,1.5126,1.5129,60100000.0
2009-09-23 23:20:00,1.51285,1.513,1.5128,1.51295,310100000.0
2009-09-23 23:25:00,1.51295,1.513,1.51285,1.5129,86100000.0
2009-09-23 23:30:00,1.513,1.513,1.5129,1.5129,159000000.0
2009-09-23 23:35:00,1.5129,1.5129,1.5128,1.5128,321540000.0
2009-09-23 23:40:00,1.51285,1.5129,1.5128,1.51285,47700000.0
2009-09-23 23:45:00,1.51285,1.51285,1.51235,1.51265,450600000.0
2009-09-23 23:50:00,1.51265,1.51275,1.51212,1.51275,219200000.0
2009-09-23 23:55:00,1.51275,1.5129,1.51235,1.5126,603800000.0
2009-09-24 00:00:00,1.5126,1.51295,1.5123,1.5123,1565400000.0
2009-09-24 00:05:00,1.5123,1.51235,1.512,1.51235,1302900000.0
2009-09-24 00:10:00,1.51235,1.51245,1.5123,1.5123,891400000.0
2009-09-24 00:15:00,1.51225,1.51255,1.5121,1.5122,610200000.0
2009-09-24 00:20:00,1.51225,1.5126,1.512,1.51225,1718500000.0
2009-09-24 00:25:00,1.51225,1.5123,1.512,1.51205,575400000.0
2009-09-24 00:30:00,1.51205,1.5123,1.51205,1.5122,1304300000.0
2009-09-24 00:35:00,1.5122,1.5123,1.5122,1.51225,232000000.0
2009-09-24 00:40:00,1.51225,1.51225,1.51215,1.51225,627000000.0
2009-09-24 00:45:00,1.51225,1.51235,1.5122,1.51235,223400000.0
2009-09-24 00:50:00,1.51235,1.5125,1.5123,1.5124,682200000.0
2009-09-24 00:55:00,1.5124,1.5131,1.5123,1.513,890399998.0
2009-09-24 01:00:00,1.51285,1.51285,1.5124,1.5124,1111460000.0
2009-09-24 01:05:00,1.5124,1.5124,1.5124,1.5124,897300000.0
2009-09-24 01:10:00,1.5124,1.51305,1.5124,1.51275,3695749990.0
2009-09-24 01:15:00,1.5128,1.51285,1.5124,1.51255,1141720000.0
2009-09-24 01:20:00,1.51255,1.5127,1.51245,1.51255,261590000.0
2009-09-24 01:25:00,1.5126,1.5126,1.5124,1.5125,572560000.0
2009-09-24 01:30:00,1.5125,1.5126,1.51245,1.5125,196500000.0
2009-09-24 01:35:00,1.51245,1.5127,1.51245,1.51265,408700000.0
2009-09-24 01:40:00,1.51255,1.51275,1.51255,1.5126,1302000000.0
2009-09-24 01:45:00,1.5126,1.51275,1.5126,1.5126,372200000.0
2009-09-24 01:50:00,1.5126,1.51265,1.51245,1.51265,684920000.0
2009-09-24 01:55:00,1.51255,1.51265,1.5124,1.5125,268300000.0
2009-09-24 02:00:00,1.5125,1.51265,1.5122,1.5123,1002200001.0
2009-09-24 02:05:00,1.51235,1.5124,1.5122,1.51235,690500000.0
2009-09-24 02:10:00,1.51235,1.51235,1.51215,1.5123,519000000.0
2009-09-24 02:15:00,1.51225,1.5123,1.51215,1.5122,687200000.0
2009-09-24 02:20:00,1.5122,1.5123,1.51215,1.51225,531500000.0
2009-09-24 02:25:00,1.51225,1.51235,1.51225,1.51225,806400000.0
2009-09-24 02:30:00,1.51225,1.5124,1.51225,1.5123,812300000.0
2009-09-24 02:35:00,1.5123,1.51245,1.51225,1.51235,752400000.0
2009-09-24 02:40:00,1.5123,1.51235,1.51225,1.51225,244000000.0
2009-09-24 02:45:00,1.51225,1.51245,1.5122,1.5124,666000000.0
2009-09-24 02:50:00,1.51245,1.51255,1.5122,1.5122,989500000.0
2009-09-24 02:55:00,1.5122,1.5123,1.51215,1.5122,519800000.0
2009-09-24 03:00:00,1.5122,1.5124,1.51215,1.51225,661600000.0
2009-09-24 03:05:00,1.51225,1.51245,1.51215,1.5123,671000000.0
2009-09-24 03:10:00,1.51225,1.51245,1.5122,1.51225,967600000.0
2009-09-24 03:15:00,1.51225,1.5124,1.51215,1.51225,359400000.0
2009-09-24 03:20:00,1.5122,1.5124,1.51215,1.51235,387900000.0
2009-09-24 03:25:00,1.51235,1.51235,1.51225,1.51225,415700000.0
2009-09-24 03:30:00,1.51225,1.51225,1.51215,1.51225,541000000.0
2009-09-24 03:35:00,1.51225,1.51225,1.5121,1.51215,882100000.0
2009-09-24 03:40:00,1.51215,1.51225,1.51215,1.51225,590100000.0
2009-09-24 03:45:00,1.51225,1.51235,1.5122,1.51225,706600000.0
2009-09-24 03:50:00,1.51225,1.5124,1.51225,1.5123,829900000.0
2009-09-24 03:55:00,1.5123,1.5125,1.51225,1.5124,1106000000.0
2009-09-24 04:00:00,1.51235,1.51245,1.51225,1.51225,1634200000.0
2009-09-24 04:05:00,1.51225,1.51255,1.5122,1.51235,1894900000.0
2009-09-24 04:10:00,1.51235,1.5124,1.51225,1.5123,1148400000.0
2009-09-24 04:15:00,1.51235,1.51255,1.51235,1.5124,360700000.0
2009-09-24 04:20:00,1.51245,1.5125,1.51225,1.5123,908600000.0
2009-09-24 04:25:00,1.5123,1.51235,1.51225,1.51225,834900000.0
2009-09-24 04:30:00,1.51225,1.51235,1.51225,1.5123,1400000000.0
2009-09-24 04:35:00,1.5123,1.5127,1.51225,1.51255,1272500002.0
2009-09-24 04:40:00,1.51265,1.51275,1.5124,1.51245,1595699998.0
2009-09-24 04:45:00,1.51245,1.51255,1.51235,1.51235,1086100000.0
2009-09-24 04:50:00,1.51235,1.51255,1.51235,1.5125,800199999.0
2009-09-24 04:55:00,1.51245,1.51255,1.51235,1.51235,1166399998.0
2009-09-24 05:00:00,1.51235,1.51245,1.51235,1.51235,873400000.0
2009-09-24 05:05:00,1.51235,1.5124,1.51235,1.51235,447600000.0
2009-09-24 05:10:00,1.51235,1.5124,1.51225,1.5124,400200000.0
2009-09-24 05:15:00,1.5124,1.5124,1.51225,1.51225,300200000.0
2009-09-24 05:20:00,1.51225,1.51225,1.51215,1.51215,435500000.0
2009-09-24 05:25:00,1.51215,1.5122,1.5121,1.51215,1237300000.0
2009-09-24 05:30:00,1.51215,1.5122,1.51215,1.5122,1517200000.0
2009-09-24 05:35:00,1.5122,1.51225,1.51215,1.51225,400700000.0
2009-09-24 05:40:00,1.51225,1.51225,1.51215,1.5122,661900000.0
2009-09-24 05:45:00,1.5122,1.5122,1.5122,1.5122,280700000.0
2009-09-24 05:50:00,1.5122,1.51225,1.51215,1.51215,332900000.0
2009-09-24 05:55:00,1.51215,1.51225,1.51215,1.51225,331300000.0
2009-09-24 06:00:00,1.5122,1.51225,1.512,1.51205,478699999.0
2009-09-24 06:05:00,1.51205,1.51215,1.512,1.51205,1005500001.0
2009-09-24 06:10:00,1.512,1.5122,1.512,1.51215,606900001.0
2009-09-24 06:15:00,1.51215,1.5122,1.512,1.5121,588200000.0
2009-09-24 06:20:00,1.51215,1.5122,1.512,1.51215,997500000.0
2009-09-24 06:25:00,1.51215,1.51225,1.51205,1.51205,1167900000.0
2009-09-24 06:30:00,1.51205,1.51205,1.51205,1.51205,768200000.0
2009-09-24 06:35:00,1.51205,1.5121,1.51205,1.51205,1206300000.0
2009-09-24 06:40:00,1.51205,1.51215,1.51205,1.51205,1160100000.0
2009-09-24 06:45:00,1.51205,1.5123,1.51205,1.51205,1345300000.0
2009-09-24 06:50:00,1.51205,1.51215,1.51205,1.51205,1502699999.0
2009-09-24 06:55:00,1.51205,1.51215,1.5119,1.51195,2069199999.0
2009-09-24 07:00:00,1.51195,1.51215,1.51195,1.51215,1657100000.0
2009-09-24 07:05:00,1.5121,1.51215,1.51205,1.5121,1238500000.0
2009-09-24 07:10:00,1.51205,1.51225,1.512,1.5122,1034000002.0
2009-09-24 07:15:00,1.5122,1.5122,1.51215,1.51215,1688600000.0
2009-09-24 07:20:00,1.51215,1.51225,1.51215,1.51215,767400000.0
2009-09-24 07:25:00,1.51215,1.51235,1.51215,1.51225,1100100000.0
2009-09-24 07:30:00,1.51225,1.51225,1.51215,1.5122,971500000.0
2009-09-24 07:35:00,1.5122,1.51245,1.51215,1.51239,2241500000.0
2009-09-24 07:40:00,1.51235,1.51245,1.51225,1.51235,4177600000.0
2009-09-24 07:45:00,1.5123,1.5126,1.51225,1.5125,3252500000.0
2009-09-24 07:50:00,1.5125,1.51255,1.51205,1.51215,1703500000.0
2009-09-24 07:55:00,1.51215,1.51265,1.5121,1.51245,1517600000.0
2009-09-24 08:00:00,1.5124,1.51275,1.5124,1.51275,886600000.0
2009-09-24 08:05:00,1.51275,1.51305,1.5126,1.5129,3128599988.0
2009-09-24 08:10:00,1.5129,1.5129,1.5122,1.51245,1739900003.0
2009-09-24 08:15:00,1.5125,1.51295,1.51245,1.5129,1813400002.0
2009-09-24 08:20:00,1.51285,1.51305,1.51265,1.513,1826799998.0
2009-09-24 08:25:00,1.513,1.5132,1.51285,1.51305,5475800004.0
2009-09-24 08:30:00,1.51315,1.51315,1.51285,1.51295,4056399988.0
2009-09-24 08:35:00,1.513,1.51325,1.5129,1.513,3606200006.0
2009-09-24 08:40:00,1.513,1.51325,1.51285,1.5129,3281100000.0
2009-09-24 08:45:00,1.5129,1.5131,1.51285,1.513,2395500005.0
2009-09-24 08:50:00,1.513,1.51315,1.5129,1.5131,4873799979.0
2009-09-24 08:55:00,1.51305,1.51325,1.513,1.5132,7536899995.0
2009-09-24 09:00:00,1.51315,1.51335,1.51295,1.513,3921500013.0
2009-09-24 09:05:00,1.51295,1.51305,1.51285,1.5129,2191900007.0
2009-09-24 09:10:00,1.51295,1.5131,1.51285,1.5129,2168600004.0
2009-09-24 09:15:00,1.5129,1.5129,1.51065,1.51195,2996400002.0
2009-09-24 09:20:00,1.51195,1.51215,1.51165,1.5118,2549100001.0
2009-09-24 09:25:00,1.5118,1.51215,1.5118,1.51205,2940200016.0
2009-09-24 09:30:00,1.5121,1.51225,1.51185,1.5122,2712500005.0
2009-09-24 09:35:00,1.51225,1.5124,1.5118,1.51195,1494900000.0
2009-09-24 09:40:00,1.51195,1.5122,1.51185,1.5121,2058200000.0
2009-09-24 09:45:00,1.5121,1.51215,1.5118,1.512,835000000.0
2009-09-24 09:50:00,1.512,1.51205,1.51165,1.51185,1746800000.0
2009-09-24 09:55:00,1.51185,1.512,1.5113,1.51155,2318399996.0
2009-09-24 10:00:00,1.5115,1.51185,1.51145,1.51185,1579600000.0
2009-09-24 10:05:00,1.5118,1.5122,1.5117,1.5122,2522000001.0
2009-09-24 10:10:00,1.5122,1.5122,1.51185,1.51195,1913400000.0
2009-09-24 10:15:00,1.5119,1.5121,1.5118,1.512,1882700000.0
2009-09-24 10:20:00,1.51205,1.5126,1.512,1.5123,3435599991.0
2009-09-24 10:25:00,1.5123,1.51235,1.51205,1.5123,1902499998.0
2009-09-24 10:30:00,1.51235,1.5127,1.51225,1.5124,2192500003.0
2009-09-24 10:35:00,1.5124,1.51265,1.51235,1.51245,1939900000.0
2009-09-24 10:40:00,1.51245,1.51265,1.51245,1.51245,1090200000.0
2009-09-24 10:45:00,1.5125,1.5125,1.5121,1.5122,1150500000.0
2009-09-24 10:50:00,1.5122,1.51225,1.5119,1.5119,1683300000.0
2009-09-24 10:55:00,1.51185,1.5119,1.51155,1.51165,1438800000.0
2009-09-24 11:00:00,1.51155,1.5122,1.51155,1.51215,1085200000.0
2009-09-24 11:05:00,1.51215,1.51225,1.5118,1.51195,1533800000.0
2009-09-24 11:10:00,1.51195,1.5121,1.51185,1.51205,1274200000.0
2009-09-24 11:15:00,1.51205,1.5122,1.51165,1.51165,1942499998.0
2009-09-24 11:20:00,1.51165,1.51195,1.51165,1.51175,1382400002.0
2009-09-24 11:25:00,1.5117,1.5118,1.5114,1.5115,2703300000.0
2009-09-24 11:30:00,1.5115,1.5116,1.5114,1.51145,2663199993.0
2009-09-24 11:35:00,1.51145,1.51165,1.51135,1.5115,2303699997.0
2009-09-24 11:40:00,1.5115,1.5116,1.51135,1.5115,1663599999.0
2009-09-24 11:45:00,1.5115,1.5116,1.5114,1.5115,1482000003.0
2009-09-24 11:50:00,1.5115,1.51175,1.5112,1.5113,2751499996.0
2009-09-24 11:55:00,1.5113,1.51135,1.51095,1.51095,2416899999.0
2009-09-24 12:00:00,1.51095,1.51115,1.5082,1.5104,3505300001.0
2009-09-24 12:05:00,1.5104,1.51145,1.5092,1.51095,2310200001.0
2009-09-24 12:10:00,1.51095,1.511,1.51025,1.5106,2057300000.0
2009-09-24 12:15:00,1.5106,1.5112,1.5105,1.51085,2137800000.0
2009-09-24 12:20:00,1.51085,1.511,1.51075,1.51085,785300000.0
2009-09-24 12:25:00,1.51085,1.51085,1.5107,1.51075,639400000.0
2009-09-24 12:30:00,1.51075,1.51075,1.51015,1.5102,824900000.0
2009-09-24 12:35:00,1.51025,1.51045,1.5101,1.5102,853100000.0
2009-09-24 12:40:00,1.5102,1.51055,1.5102,1.51045,890400000.0
2009-09-24 12:45:00,1.51045,1.51135,1.51045,1.5111,1538900000.0
2009-09-24 12:50:00,1.51105,1.51195,1.5108,1.51165,1533400002.0
2009-09-24 12:55:00,1.51165,1.5124,1.51135,1.51185,2054799996.0
2009-09-24 13:00:00,1.51185,1.51195,1.51105,1.5112,1901800001.0
2009-09-24 13:05:00,1.5112,1.5117,1.51095,1.51155,1616600000.0
2009-09-24 13:10:00,1.51155,1.51205,1.51145,1.51175,2174700000.0
2009-09-24 13:15:00,1.51175,1.51185,1.51155,1.51165,2063800000.0
2009-09-24 13:20:00,1.51165,1.51175,1.51115,1.51135,1440799999.0
2009-09-24 13:25:00,1.51135,1.5115,1.5113,1.5114,1478900000.0
2009-09-24 13:30:00,1.5114,1.5116,1.5114,1.51155,1188700000.0
2009-09-24 13:35:00,1.5116,1.51165,1.5113,1.51145,1052300000.0
2009-09-24 13:40:00,1.51145,1.51165,1.5113,1.5115,1398400000.0
2009-09-24 13:45:00,1.51145,1.5116,1.5112,1.5113,759500000.0
2009-09-24 13:50:00,1.5113,1.5114,1.5111,1.51135,1054400000.0
2009-09-24 13:55:00,1.51135,1.51145,1.5112,1.51125,2042600000.0
2009-09-24 14:00:00,1.51125,1.5114,1.51105,1.5114,1583500000.0
2009-09-24 14:05:00,1.5113,1.5115,1.51125,1.51135,759300000.0
2009-09-24 14:10:00,1.51135,1.51185,1.51135,1.5116,1781100000.0
2009-09-24 14:15:00,1.5116,1.5118,1.51145,1.5116,1151200000.0
2009-09-24 14:20:00,1.5116,1.51175,1.5115,1.51155,1280700000.0
2009-09-24 14:25:00,1.51155,1.51185,1.5115,1.51165,1489000001.0
2009-09-24 14:30:00,1.51165,1.512,1.51155,1.5117,2007499999.0
2009-09-24 14:35:00,1.5117,1.5119,1.51165,1.5118,1306100000.0
2009-09-24 14:40:00,1.51185,1.51195,1.5117,1.51175,1716500000.0
2009-09-24 14:45:00,1.51175,1.5118,1.5115,1.5115,1636700000.0
2009-09-24 14:50:00,1.51145,1.5115,1.5112,1.51125,1885200000.0
2009-09-24 14:55:00,1.51125,1.5114,1.51115,1.51115,2011500000.0
2009-09-24 15:00:00,1.51115,1.51125,1.51105,1.5111,1730800000.0
2009-09-24 15:05:00,1.51115,1.51125,1.51085,1.51095,1531600000.0
2009-09-24 15:10:00,1.51095,1.5113,1.51095,1.51125,1378000000.0
2009-09-24 15:15:00,1.51125,1.5118,1.51125,1.51165,1768600002.0
2009-09-24 15:20:00,1.5117,1.5119,1.51155,1.51175,1778300001.0
2009-09-24 15:25:00,1.51175,1.5119,1.5116,1.5117,1229900000.0
2009-09-24 15:30:00,1.51175,1.51195,1.51175,1.5118,997500000.0
2009-09-24 15:35:00,1.51185,1.51195,1.5115,1.5116,1326000000.0
2009-09-24 15:40:00,1.5117,1.51185,1.51135,1.51145,1964400000.0
2009-09-24 15:45:00,1.51145,1.5116,1.51135,1.51145,1130300000.0
2009-09-24 15:50:00,1.51145,1.51175,1.51115,1.51145,1245100000.0
2009-09-24 15:55:00,1.51145,1.51185,1.51135,1.5114,2742099999.0
2009-09-24 16:00:00,1.5114,1.51175,1.51105,1.51165,2120200000.0
2009-09-24 16:05:00,1.51165,1.5119,1.51125,1.51145,2605900000.0
2009-09-24 16:10:00,1.51145,1.5117,1.5114,1.51165,2208799999.0
2009-09-24 16:15:00,1.51165,1.51175,1.51125,1.5113,3121400000.0
2009-09-24 16:20:00,1.5113,1.51185,1.51115,1.5112,2172200000.0
2009-09-24 16:25:00,1.5112,1.51155,1.511,1.51125,1623700000.0
2009-09-24 16:30:00,1.5112,1.51145,1.511,1.51115,1702800000.0
2009-09-24 16:35:00,1.51115,1.51125,1.51065,1.51075,1874400000.0
2009-09-24 16:40:00,1.5107,1.51085,1.5102,1.5106,3213399999.0
2009-09-24 16:45:00,1.5106,1.51085,1.5105,1.5105,2264299999.0
2009-09-24 16:50:00,1.5106,1.5106,1.5102,1.5105,2569000000.0
2009-09-24 16:55:00,1.5105,1.5108,1.5103,1.5104,2844600000.0
2009-09-24 17:00:00,1.5104,1.51065,1.5103,1.5105,2461900001.0
2009-09-24 17:05:00,1.5105,1.5107,1.51025,1.51025,2524400000.0
2009-09-24 17:10:00,1.51025,1.51045,1.5098,1.50985,2980600000.0
2009-09-24 17:15:00,1.50985,1.5102,1.50985,1.5102,1940000000.0
2009-09-24 17:20:00,1.5102,1.51025,1.5101,1.51015,1423900000.0
2009-09-24 17:25:00,1.5101,1.5102,1.50995,1.51005,2283900000.0
2009-09-24 17:30:00,1.51005,1.5102,1.51,1.5101,1781500000.0
2009-09-24 17:35:00,1.5101,1.5102,1.51,1.5101,2226100000.0
2009-09-24 17:40:00,1.5101,1.51065,1.5101,1.51055,1941900000.0
2009-09-24 17:45:00,1.51055,1.5108,1.51035,1.5106,2743500000.0
2009-09-24 17:50:00,1.51055,1.51075,1.5102,1.5105,2381600000.0
2009-09-24 17:55:00,1.5105,1.5107,1.5104,1.51055,2063100000.0
2009-09-24 18:00:00,1.51055,1.51065,1.5102,1.5104,1580200000.0
2009-09-24 18:05:00,1.5104,1.5104,1.5098,1.50985,1477100000.0
2009-09-24 18:10:00,1.5099,1.51,1.50925,1.50925,1156200000.0
2009-09-24 18:15:00,1.5092,1.50975,1.50905,1.5094,1849200000.0
2009-09-24 18:20:00,1.5094,1.50955,1.50905,1.50935,1432400000.0
2009-09-24 18:25:00,1.5094,1.50955,1.509,1.5094,1319800000.0
2009-09-24 18:30:00,1.50945,1.50955,1.5091,1.5093,1365200000.0
2009-09-24 18:35:00,1.50925,1.5093,1.5085,1.509,1789800000.0
2009-09-24 18:40:00,1.509,1.50905,1.50845,1.5086,1132700000.0
2009-09-24 18:45:00,1.50865,1.5091,1.5085,1.50895,823800000.0
2009-09-24 18:50:00,1.50895,1.50915,1.5088,1.5089,1408200000.0
2009-09-24 18:55:00,1.5089,1.5091,1.5084,1.50855,2214000000.0
2009-09-24 19:00:00,1.50855,1.5093,1.50845,1.50925,1581900000.0
2009-09-24 19:05:00,1.50925,1.50985,1.50895,1.50975,1381699999.0
2009-09-24 19:10:00,1.50975,1.50985,1.5093,1.5093,1066900001.0
2009-09-24 19:15:00,1.5093,1.50965,1.50925,1.50945,1755900000.0
2009-09-24 19:20:00,1.50945,1.51015,1.5092,1.5098,1548900000.0
2009-09-24 19:25:00,1.5098,1.5099,1.5092,1.5094,1519000000.0
2009-09-24 19:30:00,1.5094,1.5096,1.509,1.5093,2260900000.0
2009-09-24 19:35:00,1.5093,1.5097,1.50925,1.5094,1299500000.0
2009-09-24 19:40:00,1.5094,1.51075,1.5093,1.51065,2393400000.0
2009-09-24 19:45:00,1.5106,1.51065,1.5097,1.51045,2346400000.0
2009-09-24 19:50:00,1.5105,1.5108,1.51025,1.5105,3075099999.0
2009-09-24 19:55:00,1.51065,1.51085,1.5104,1.5107,3787699993.0
2009-09-24 20:00:00,1.5107,1.5108,1.5105,1.51065,1724100002.0
2009-09-24 20:05:00,1.5107,1.5107,1.51025,1.5103,1520000000.0
2009-09-24 20:10:00,1.5103,1.51075,1.51015,1.5103,2267100000.0
2009-09-24 20:15:00,1.51025,1.51055,1.5101,1.51025,1852700000.0
2009-09-24 20:20:00,1.51025,1.5104,1.50955,1.50975,1791700000.0
2009-09-24 20:25:00,1.5097,1.50995,1.50965,1.5099,1564500000.0
2009-09-24 20:30:00,1.5099,1.5101,1.5098,1.5098,1634100000.0
2009-09-24 20:35:00,1.50985,1.5099,1.50945,1.5095,2089800000.0
2009-09-24 20:40:00,1.5095,1.50965,1.50925,1.50925,1309500000.0
2009-09-24 20:45:00,1.5093,1.5096,1.50925,1.5094,1620400000.0
2009-09-24 20:50:00,1.5094,1.50955,1.5093,1.50945,1207000000.0
2009-09-24 20:55:00,1.50945,1.50965,1.50935,1.50955,2140400000.0
2009-09-24 21:00:00,1.50955,1.50965,1.50945,1.5096,1436199998.0
2009-09-24 21:05:00,1.50955,1.5096,1.5093,1.5095,1648700000.0
2009-09-24 21:10:00,1.5095,1.5098,1.5093,1.5096,2729299999.0
2009-09-24 21:15:00,1.5096,1.5099,1.50945,1.5097,2428300002.0
2009-09-24 21:20:00,1.5097,1.5098,1.50955,1.5096,2520000001.0
2009-09-24 21:25:00,1.5096,1.5098,1.5095,1.50955,1758999999.0
2009-09-24 21:30:00,1.50955,1.50975,1.50955,1.5096,1097100001.0
2009-09-24 21:35:00,1.50965,1.5098,1.50955,1.50965,1390100000.0
2009-09-24 21:40:00,1.50975,1.50975,1.50955,1.50965,1684700003.0
2009-09-24 21:45:00,1.50955,1.5097,1.50955,1.5096,1882400001.0
2009-09-24 21:50:00,1.5096,1.5096,1.5092,1.5095,1164200001.0
2009-09-24 21:55:00,1.5096,1.50965,1.50935,1.50955,1391000000.0
2009-09-24 22:00:00,1.50955,1.50985,1.5095,1.5097,603600000.0
2009-09-24 22:05:00,1.5097,1.50975,1.50955,1.50955,379600000.0
2009-09-24 22:10:00,1.5096,1.5097,1.50955,1.5096,118020000.0
2009-09-24 22:15:00,1.50955,1.5097,1.5091,1.5096,291010000.0
2009-09-24 22:20:00,1.50975,1.50985,1.50955,1.50975,448200000.0
2009-09-24 22:25:00,1.5098,1.5099,1.5096,1.50965,629400000.0
2009-09-24 22:30:00,1.5096,1.5097,1.50955,1.50955,288140000.0
2009-09-24 22:35:00,1.50955,1.50975,1.5092,1.5097,369370000.0
2009-09-24 22:40:00,1.5097,1.5098,1.50955,1.50955,707400000.0
2009-09-24 22:45:00,1.5096,1.50985,1.50955,1.5097,483200000.0
2009-09-24 22:50:00,1.5097,1.5101,1.5097,1.5099,506700000.0
2009-09-24 22:55:00,1.50985,1.5102,1.50965,1.50985,650700000.0
2009-09-24 23:00:00,1.50975,1.50985,1.5096,1.5096,49000000.0
2009-09-24 23:05:00,1.5096,1.5097,1.50705,1.50965,301170000.0
2009-09-24 23:10:00,1.50935,1.50935,1.5081,1.50845,490700000.0
2009-09-24 23:15:00,1.50845,1.509,1.50845,1.5088,197800000.0
2009-09-24 23:20:00,1.5088,1.50935,1.50875,1.50895,318240000.0
2009-09-24 23:25:00,1.50905,1.50915,1.5084,1.5087,258700000.0
2009-09-24 23:30:00,1.5087,1.5092,1.50855,1.5088,1485400000.0
2009-09-24 23:35:00,1.50885,1.5092,1.50885,1.5091,142700000.0
2009-09-24 23:40:00,1.50915,1.50945,1.50891,1.5093,247100000.0
2009-09-24 23:45:00,1.5093,1.50935,1.50885,1.5092,117900000.0
2009-09-24 23:50:00,1.50895,1.5092,1.50893,1.50904,42500000.0
2009-09-24 23:55:00,1.5092,1.5092,1.50895,1.5091,168800000.0
2009-09-25 00:00:00,1.50905,1.5094,1.50895,1.5094,331700000.0
2009-09-25 00:05:00,1.50925,1.5096,1.50925,1.5093,254700000.0
2009-09-25 00:10:00,1.5093,1.5095,1.5093,1.50945,1234400000.0
2009-09-25 00:15:00,1.5094,1.50955,1.50935,1.50945,110800000.0
2009-09-25 00:20:00,1.5094,1.5095,1.50925,1.5093,77000000.0
2009-09-25 00:25:00,1.5093,1.50935,1.50915,1.50925,177900000.0
2009-09-25 00:30:00,1.50925,1.50925,1.50915,1.50915,27100000.0
2009-09-25 00:35:00,1.50915,1.5093,1.50905,1.5091,233240000.0
2009-09-25 00:40:00,1.5091,1.50965,1.50862,1.50925,692100000.0
2009-09-25 00:45:00,1.50925,1.5093,1.50925,1.50925,24300000.0
2009-09-25 00:50:00,1.50925,1.5093,1.50925,1.50925,47000000.0
2009-09-25 00:55:00,1.50925,1.5093,1.50925,1.50925,84500000.0
2009-09-25 01:00:00,1.50925,1.5094,1.5089,1.50905,508200000.0
2009-09-25 01:05:00,1.50905,1.50905,1.5088,1.50895,2445840000.0
2009-09-25 01:10:00,1.50895,1.50895,1.5087,1.5089,2639400000.0
2009-09-25 01:15:00,1.5089,1.509,1.50865,1.5088,2624480000.0
2009-09-25 01:20:00,1.5088,1.5089,1.5087,1.5087,567500000.0
2009-09-25 01:25:00,1.50875,1.509,1.5085,1.5088,509000000.0
2009-09-25 01:30:00,1.5088,1.50905,1.50865,1.50885,854200000.0
2009-09-25 01:35:00,1.50885,1.50895,1.5087,1.50875,768199999.0
2009-09-25 01:40:00,1.50875,1.50905,1.5087,1.50885,1108600000.0
2009-09-25 01:45:00,1.50885,1.5089,1.5087,1.5087,3818000000.0
2009-09-25 01:50:00,1.5087,1.509,1.5078,1.5089,4081399997.0
2009-09-25 01:55:00,1.5089,1.5091,1.5084,1.5086,1379300000.0
2009-09-25 02:00:00,1.5086,1.50915,1.50845,1.50875,1778700000.0
2009-09-25 02:05:00,1.50875,1.50905,1.5085,1.509,613150000.0
2009-09-25 02:10:00,1.50905,1.50905,1.50855,1.50885,1616499997.0
2009-09-25 02:15:00,1.5089,1.5091,1.5087,1.50875,956800000.0
2009-09-25 02:20:00,1.50875,1.5089,1.5087,1.5088,1859100010.0
2009-09-25 02:25:00,1.5088,1.5088,1.5086,1.5087,701000000.0
2009-09-25 02:30:00,1.50875,1.50875,1.50865,1.50865,436900000.0
2009-09-25 02:35:00,1.50865,1.50875,1.50865,1.5087,1018800000.0
2009-09-25 02:40:00,1.5087,1.5088,1.5085,1.5088,932100000.0
2009-09-25 02:45:00,1.50875,1.5089,1.5085,1.50865,1232000000.0
2009-09-25 02:50:00,1.50865,1.50875,1.50835,1.50875,1022800000.0
2009-09-25 02:55:00,1.5087,1.50905,1.5083,1.50835,1640250000.0
2009-09-25 03:00:00,1.50835,1.50835,1.50825,1.5083,1117030000.0
2009-09-25 03:05:00,1.5083,1.50835,1.50815,1.50825,922520000.0
2009-09-25 03:10:00,1.50825,1.50845,1.50825,1.5083,1018700000.0
2009-09-25 03:15:00,1.5083,1.50855,1.50815,1.50825,741000000.0
2009-09-25 03:20:00,1.50825,1.50845,1.50825,1.50835,1436900000.0
2009-09-25 03:25:00,1.5084,1.5086,1.50825,1.50835,866300000.0
2009-09-25 03:30:00,1.50835,1.50855,1.50825,1.50855,697600000.0
2009-09-25 03:35:00,1.50855,1.5091,1.50845,1.5091,1046800000.0
2009-09-25 03:40:00,1.509,1.50925,1.5089,1.5091,2099300006.0
2009-09-25 03:45:00,1.5091,1.50935,1.509,1.5091,1370000002.0
2009-09-25 03:50:00,1.50905,1.50925,1.50895,1.50915,1523600001.0
2009-09-25 03:55:00,1.50915,1.50915,1.50905,1.50905,1298400000.0
2009-09-25 04:00:00,1.50905,1.5091,1.50895,1.50895,354100000.0
2009-09-25 04:05:00,1.50895,1.50925,1.50895,1.50905,1009600000.0
2009-09-25 04:10:00,1.50905,1.50925,1.509,1.5091,1777399989.0
2009-09-25 04:15:00,1.5091,1.50945,1.50895,1.5093,2585899997.0
2009-09-25 04:20:00,1.50935,1.5094,1.5091,1.50915,1286799999.0
2009-09-25 04:25:00,1.50915,1.5092,1.5091,1.5091,187400000.0
2009-09-25 04:30:00,1.5091,1.50945,1.50905,1.5093,1804500006.0
2009-09-25 04:35:00,1.50935,1.50945,1.50915,1.5093,2716000009.0
2009-09-25 04:40:00,1.50935,1.50935,1.5092,1.50935,862300002.0
2009-09-25 04:45:00,1.5093,1.50935,1.50915,1.5092,2205499999.0
2009-09-25 04:50:00,1.50925,1.5094,1.50895,1.50895,1789899999.0
2009-09-25 04:55:00,1.50895,1.5091,1.50885,1.5091,604800000.0
2009-09-25 05:00:00,1.5091,1.5091,1.50895,1.509,527700000.0
2009-09-25 05:05:00,1.509,1.509,1.5089,1.50895,407600000.0
2009-09-25 05:10:00,1.50895,1.5091,1.50885,1.509,1031300000.0
2009-09-25 05:15:00,1.50895,1.50905,1.50875,1.5089,786300000.0
2009-09-25 05:20:00,1.50905,1.5091,1.50885,1.5089,916800000.0
2009-09-25 05:25:00,1.5089,1.50905,1.5088,1.5089,1229900000.0
2009-09-25 05:30:00,1.5089,1.509,1.5088,1.5089,723200000.0
2009-09-25 05:35:00,1.5089,1.50915,1.50885,1.509,447700000.0
2009-09-25 05:40:00,1.509,1.50905,1.509,1.50905,714000000.0
2009-09-25 05:45:00,1.50905,1.50905,1.5089,1.50895,847000000.0
2009-09-25 05:50:00,1.50895,1.509,1.5089,1.50895,505700000.0
2009-09-25 05:55:00,1.50895,1.50925,1.5089,1.50915,1271600000.0
2009-09-25 06:00:00,1.50915,1.5093,1.5091,1.50925,905000000.0
2009-09-25 06:05:00,1.50925,1.50935,1.50915,1.5093,513600004.0
2009-09-25 06:10:00,1.5093,1.50935,1.509,1.50915,2450400001.0
2009-09-25 06:15:00,1.50915,1.5093,1.50905,1.5093,1513399998.0
2009-09-25 06:20:00,1.50935,1.50955,1.50925,1.50945,3291400004.0
2009-09-25 06:25:00,1.5095,1.5096,1.50925,1.50925,3545800001.0
2009-09-25 06:30:00,1.50925,1.5097,1.50915,1.50965,4721099995.0
2009-09-25 06:35:00,1.50965,1.5098,1.50945,1.5097,4372299998.0
2009-09-25 06:40:00,1.5097,1.50995,1.5095,1.50975,5115299997.0
2009-09-25 06:45:00,1.50975,1.50995,1.50945,1.50945,3231499999.0
2009-09-25 06:50:00,1.50945,1.51,1.50945,1.51,2150539999.0
2009-09-25 06:55:00,1.51,1.51025,1.51,1.51025,1141800000.0
2009-09-25 07:00:00,1.51025,1.5104,1.51015,1.5103,1305000000.0
2009-09-25 07:05:00,1.5103,1.5104,1.51005,1.5101,787300000.0
2009-09-25 07:10:00,1.5101,1.51025,1.51005,1.5102,554000000.0
2009-09-25 07:15:00,1.5102,1.5102,1.50985,1.50995,799600000.0
2009-09-25 07:20:00,1.50995,1.51005,1.50975,1.5098,1320600000.0
2009-09-25 07:25:00,1.5098,1.50995,1.50975,1.5099,808800000.0
2009-09-25 07:30:00,1.5099,1.5099,1.5096,1.50965,635200000.0
2009-09-25 07:35:00,1.50965,1.50965,1.50935,1.50935,667700000.0
2009-09-25 07:40:00,1.50935,1.5095,1.5092,1.50935,661200000.0
2009-09-25 07:45:00,1.50945,1.50955,1.5093,1.50955,1063800000.0
2009-09-25 07:50:00,1.50955,1.50955,1.5093,1.50955,1389000000.0
2009-09-25 07:55:00,1.50955,1.50955,1.50915,1.50925,1759000000.0
2009-09-25 08:00:00,1.5092,1.51005,1.5092,1.5099,1505600000.0
2009-09-25 08:05:00,1.5099,1.51,1.5096,1.5096,1422400000.0
2009-09-25 08:10:00,1.50965,1.5097,1.50935,1.50935,1189500000.0
2009-09-25 08:15:00,1.50935,1.50985,1.5091,1.50965,2130100000.0
2009-09-25 08:20:00,1.50965,1.51015,1.50955,1.5101,1581800000.0
2009-09-25 08:25:00,1.5101,1.51025,1.5097,1.50975,2272900000.0
2009-09-25 08:30:00,1.50975,1.51005,1.50955,1.5098,2483500000.0
2009-09-25 08:35:00,1.5098,1.51005,1.5094,1.50945,2041300000.0
2009-09-25 08:40:00,1.50945,1.50945,1.5091,1.5093,2335700000.0
2009-09-25 08:45:00,1.50925,1.5099,1.50925,1.50985,2201900000.0
2009-09-25 08:50:00,1.50985,1.5104,1.50985,1.5103,1295300000.0
2009-09-25 08:55:00,1.51035,1.5107,1.5101,1.51055,1818600000.0
2009-09-25 09:00:00,1.51055,1.51125,1.5104,1.5111,3786399998.0
2009-09-25 09:05:00,1.5111,1.51175,1.511,1.511,2982900000.0
2009-09-25 09:10:00,1.511,1.5111,1.5107,1.5108,2681700000.0
2009-09-25 09:15:00,1.5108,1.51145,1.5104,1.51055,2066199999.0
2009-09-25 09:20:00,1.51055,1.51075,1.51025,1.5103,2247700000.0
2009-09-25 09:25:00,1.5103,1.51035,1.51015,1.51025,2230600000.0
2009-09-25 09:30:00,1.51025,1.5104,1.51015,1.5103,1632600000.0
2009-09-25 09:35:00,1.5103,1.5108,1.51025,1.5107,2204700000.0
2009-09-25 09:40:00,1.5107,1.5109,1.51065,1.5108,1647600000.0
2009-09-25 09:45:00,1.5108,1.5111,1.5107,1.51075,1655900000.0
2009-09-25 09:50:00,1.51075,1.51085,1.51055,1.5106,2722800000.0
2009-09-25 09:55:00,1.5106,1.5112,1.5106,1.5112,2584500000.0
2009-09-25 10:00:00,1.5112,1.5112,1.511,1.511,2365600000.0
2009-09-25 10:05:00,1.511,1.51125,1.511,1.5112,1457000000.0
2009-09-25 10:10:00,1.5112,1.5112,1.5107,1.5109,1476700000.0
2009-09-25 10:15:00,1.5109,1.5111,1.5107,1.51095,1576200000.0
2009-09-25 10:20:00,1.51095,1.51105,1.5108,1.51095,1868900000.0
2009-09-25 10:25:00,1.511,1.5115,1.51095,1.5115,1676499999.0
2009-09-25 10:30:00,1.51145,1.51175,1.5114,1.51145,1963699998.0
2009-09-25 10:35:00,1.51145,1.5116,1.5113,1.5114,1626100000.0
2009-09-25 10:40:00,1.5114,1.51145,1.51115,1.51135,1635900000.0
2009-09-25 10:45:00,1.51135,1.51155,1.51125,1.51135,1176000000.0
2009-09-25 10:50:00,1.5114,1.5118,1.51135,1.51175,1545000000.0
2009-09-25 10:55:00,1.5118,1.5118,1.51155,1.51175,974399999.0
2009-09-25 11:00:00,1.51165,1.51165,1.5112,1.51125,1326400000.0
2009-09-25 11:05:00,1.51125,1.51145,1.51115,1.5114,1579300000.0
2009-09-25 11:10:00,1.51135,1.51145,1.51115,1.5113,1337700000.0
2009-09-25 11:15:00,1.5113,1.5114,1.51115,1.51125,1459100000.0
2009-09-25 11:20:00,1.51125,1.5114,1.51125,1.51125,1582699998.0
2009-09-25 11:25:00,1.51125,1.51145,1.51125,1.5114,541300000.0
2009-09-25 11:30:00,1.5114,1.51175,1.5114,1.51165,919700000.0
2009-09-25 11:35:00,1.51165,1.51205,1.51155,1.512,1190499999.0
2009-09-25 11:40:00,1.512,1.5124,1.512,1.512,816300000.0
2009-09-25 11:45:00,1.512,1.51215,1.51195,1.51205,754200000.0
2009-09-25 11:50:00,1.512,1.5123,1.512,1.5121,1128300000.0
2009-09-25 11:55:00,1.5121,1.51225,1.5117,1.5119,1558599999.0
2009-09-25 12:00:00,1.5119,1.5123,1.5119,1.51215,2133500000.0
2009-09-25 12:05:00,1.51215,1.51225,1.5117,1.51185,2632600000.0
2009-09-25 12:10:00,1.51185,1.5121,1.5112,1.5112,1515800000.0
2009-09-25 12:15:00,1.5113,1.51135,1.5111,1.5112,1961500000.0
2009-09-25 12:20:00,1.5112,1.5116,1.511,1.5115,2108300000.0
2009-09-25 12:25:00,1.5115,1.5115,1.51115,1.51125,1939200000.0
2009-09-25 12:30:00,1.5112,1.5113,1.51115,1.51125,1793900000.0
2009-09-25 12:35:00,1.51125,1.5114,1.51115,1.51135,1681400000.0
2009-09-25 12:40:00,1.51135,1.5115,1.51135,1.51145,1754500000.0
2009-09-25 12:45:00,1.51145,1.5115,1.5098,1.5103,2423400000.0
2009-09-25 12:50:00,1.5103,1.51115,1.5103,1.511,2831999998.0
2009-09-25 12:55:00,1.511,1.51105,1.51075,1.511,987000000.0
2009-09-25 13:00:00,1.511,1.51165,1.51095,1.5115,1860900000.0
2009-09-25 13:05:00,1.51155,1.51155,1.51115,1.5112,1323500000.0
2009-09-25 13:10:00,1.5112,1.5114,1.5108,1.5109,1169200001.0
2009-09-25 13:15:00,1.5109,1.51165,1.51075,1.51095,2092500000.0
2009-09-25 13:20:00,1.51105,1.5112,1.5105,1.5106,1729800000.0
2009-09-25 13:25:00,1.5106,1.51085,1.51045,1.5107,1501300000.0
2009-09-25 13:30:00,1.5107,1.51095,1.5106,1.5108,1612400000.0
2009-09-25 13:35:00,1.5108,1.5109,1.51075,1.51075,1206100000.0
2009-09-25 13:40:00,1.5108,1.51105,1.51075,1.511,1110700000.0
2009-09-25 13:45:00,1.51105,1.5112,1.51095,1.5112,798500000.0
2009-09-25 13:50:00,1.5112,1.5114,1.5111,1.51115,951000000.0
2009-09-25 13:55:00,1.51115,1.51155,1.5111,1.5115,1239300000.0
2009-09-25 14:00:00,1.5115,1.51215,1.5115,1.5121,1817099999.0
2009-09-25 14:05:00,1.5121,1.51215,1.5119,1.512,1468500000.0
2009-09-25 14:10:00,1.51195,1.5121,1.5118,1.51185,1721800000.0
2009-09-25 14:15:00,1.51185,1.5119,1.51165,1.51175,2701000000.0
2009-09-25 14:20:00,1.5118,1.5118,1.51155,1.5116,2077300000.0
2009-09-25 14:25:00,1.5116,1.5117,1.51145,1.51145,1557400000.0
2009-09-25 14:30:00,1.51155,1.5121,1.51135,1.51195,2785900000.0
2009-09-25 14:35:00,1.51195,1.5124,1.5118,1.51185,2478300000.0
2009-09-25 14:40:00,1.51185,1.51205,1.51155,1.51175,2529400000.0
2009-09-25 14:45:00,1.51175,1.5118,1.51155,1.5116,1995300000.0
2009-09-25 14:50:00,1.5116,1.5117,1.5113,1.5114,1999600000.0
2009-09-25 14:55:00,1.5114,1.5117,1.5114,1.5115,1724300000.0
2009-09-25 15:00:00,1.5115,1.5117,1.51145,1.5115,2411800000.0
2009-09-25 15:05:00,1.5115,1.5117,1.51135,1.5115,2284700000.0
2009-09-25 15:10:00,1.5116,1.51175,1.5114,1.5115,1888800000.0
2009-09-25 15:15:00,1.5115,1.5116,1.5113,1.5116,2107900000.0
2009-09-25 15:20:00,1.5116,1.51165,1.5111,1.5111,1440600000.0
2009-09-25 15:25:00,1.5111,1.51115,1.51075,1.51095,2214300000.0
2009-09-25 15:30:00,1.51095,1.51115,1.5108,1.51095,2913500000.0
2009-09-25 15:35:00,1.51095,1.5112,1.51075,1.5112,2020400000.0
2009-09-25 15:40:00,1.5112,1.5115,1.5111,1.51125,2839300002.0
2009-09-25 15:45:00,1.5113,1.5116,1.51115,1.51145,3082799997.0
2009-09-25 15:50:00,1.51145,1.51165,1.5113,1.5113,3849799999.0
2009-09-25 15:55:00,1.5113,1.51195,1.5111,1.5112,4012199996.0
2009-09-25 16:00:00,1.5113,1.5116,1.5108,1.51085,3018900000.0
2009-09-25 16:05:00,1.511,1.5112,1.5105,1.51095,2782600000.0
2009-09-25 16:10:00,1.51095,1.5114,1.51055,1.51085,2740400000.0
2009-09-25 16:15:00,1.51085,1.511,1.51065,1.5108,2913000000.0
2009-09-25 16:20:00,1.5108,1.5114,1.5098,1.51025,3010699999.0
2009-09-25 16:25:00,1.51025,1.51035,1.50995,1.5102,2181700000.0
2009-09-25 16:30:00,1.5102,1.5106,1.51005,1.51055,1971200000.0
2009-09-25 16:35:00,1.51055,1.51065,1.51025,1.5104,2873000002.0
2009-09-25 16:40:00,1.51045,1.51055,1.50995,1.51,2802799999.0
2009-09-25 16:45:00,1.51,1.51015,1.5098,1.5101,3010499998.0
2009-09-25 16:50:00,1.5101,1.51015,1.50975,1.5098,3158800003.0
2009-09-25 16:55:00,1.5098,1.50995,1.50975,1.50985,2001100000.0
2009-09-25 17:00:00,1.50985,1.51,1.50975,1.50975,2815700000.0
2009-09-25 17:05:00,1.50975,1.50985,1.5096,1.50965,2185900000.0
2009-09-25 17:10:00,1.50965,1.5097,1.509,1.5091,2865500001.0
2009-09-25 17:15:00,1.5091,1.50925,1.509,1.50905,2558699999.0
2009-09-25 17:20:00,1.50905,1.50915,1.50895,1.509,2313199999.0
2009-09-25 17:25:00,1.509,1.50915,1.50875,1.5088,2647300000.0
2009-09-25 17:30:00,1.5088,1.5089,1.50825,1.50875,2346199998.0
2009-09-25 17:35:00,1.50875,1.50885,1.5085,1.5086,1842500000.0
2009-09-25 17:40:00,1.5086,1.5089,1.5086,1.50885,2622800000.0
2009-09-25 17:45:00,1.50885,1.50915,1.50885,1.5091,2512799997.0
2009-09-25 17:50:00,1.5091,1.50915,1.5089,1.50895,2217099998.0
2009-09-25 17:55:00,1.50895,1.50915,1.5089,1.509,1315100000.0
2009-09-25 18:00:00,1.50895,1.5094,1.50885,1.50915,1602400000.0
2009-09-25 18:05:00,1.50915,1.5096,1.50915,1.50925,936400000.0
2009-09-25 18:10:00,1.50925,1.50925,1.50895,1.5091,730600000.0
2009-09-25 18:15:00,1.5091,1.5093,1.5089,1.50915,1935300000.0
2009-09-25 18:20:00,1.5091,1.5093,1.50895,1.50895,1324800000.0
2009-09-25 18:25:00,1.509,1.50935,1.5089,1.5092,1058700000.0
2009-09-25 18:30:00,1.5092,1.5094,1.5091,1.5091,1403300000.0
2009-09-25 18:35:00,1.50915,1.50925,1.50905,1.50915,1138900000.0
2009-09-25 18:40:00,1.50915,1.5092,1.509,1.50905,1036200000.0
2009-09-25 18:45:00,1.50905,1.5092,1.50895,1.5091,895800000.0
2009-09-25 18:50:00,1.5091,1.5091,1.50885,1.50895,1281300000.0
2009-09-25 18:55:00,1.50895,1.50895,1.5087,1.5088,1449600000.0
2009-09-25 19:00:00,1.50875,1.509,1.50865,1.50875,1138000000.0
2009-09-25 19:05:00,1.50875,1.50875,1.5086,1.5087,562500000.0
2009-09-25 19:10:00,1.50875,1.5088,1.50865,1.50865,381100000.0
2009-09-25 19:15:00,1.50865,1.50895,1.50865,1.5088,902200000.0
2009-09-25 19:20:00,1.5088,1.5089,1.50875,1.5089,753600000.0
2009-09-25 19:25:00,1.5089,1.509,1.5088,1.5089,787400000.0
2009-09-25 19:30:00,1.5089,1.50895,1.5086,1.5087,854900000.0
2009-09-25 19:35:00,1.50865,1.5089,1.5085,1.5088,1138400000.0
2009-09-25 19:40:00,1.5088,1.509,1.50875,1.5089,790800000.0
2009-09-25 19:45:00,1.5089,1.5094,1.5089,1.5092,746500000.0
2009-09-25 19:50:00,1.5092,1.5093,1.509,1.50925,984700000.0
2009-09-25 19:55:00,1.50925,1.5096,1.50905,1.5094,1018900000.0
2009-09-25 20:00:00,1.50935,1.50955,1.5092,1.5093,1737300000.0
2009-09-25 20:05:00,1.5093,1.5096,1.50925,1.5093,1764500000.0
2009-09-25 20:10:00,1.50935,1.5094,1.50915,1.50935,1209800000.0
2009-09-25 20:15:00,1.5093,1.50945,1.5092,1.50925,1306800000.0
2009-09-25 20:20:00,1.50925,1.5095,1.5091,1.50945,1225800000.0
2009-09-25 20:25:00,1.5094,1.50965,1.50935,1.50945,1074200000.0
2009-09-25 20:30:00,1.50945,1.5096,1.50915,1.50935,979100000.0
2009-09-25 20:35:00,1.50935,1.50935,1.5091,1.5093,1287700000.0
2009-09-25 20:40:00,1.5093,1.5093,1.50905,1.5092,1218500000.0
2009-09-25 20:45:00,1.5092,1.50935,1.5092,1.50925,696600000.0
2009-09-25 20:50:00,1.50925,1.50965,1.5092,1.5095,1116700000.0
2009-09-25 20:55:00,1.50945,1.51015,1.50945,1.51,1853359998.0
2009-09-25 21:00:00,1.51005,1.51015,1.5099,1.51,1655700000.0
2009-09-25 21:05:00,1.51,1.5101,1.5099,1.51,723700000.0
2009-09-25 21:10:00,1.51,1.51005,1.5098,1.5099,756800000.0
2009-09-25 21:15:00,1.5099,1.5099,1.50975,1.50985,288100000.0
2009-09-25 21:20:00,1.50985,1.5101,1.5098,1.51,360700000.0
2009-09-25 21:25:00,1.51,1.5101,1.51,1.51,247300000.0
2009-09-25 21:30:00,1.51,1.51005,1.50955,1.50965,341400000.0
2009-09-25 21:35:00,1.50965,1.5101,1.50955,1.50995,333900000.0
2009-09-25 21:40:00,1.50995,1.51,1.5096,1.50975,285700000.0
2009-09-25 21:45:00,1.50985,1.51,1.50965,1.5097,285000000.0
2009-09-25 21:50:00,1.5097,1.5099,1.50945,1.50955,305300000.0
2009-09-25 21:55:00,1.50955,1.50985,1.50945,1.5097,381000000.0
2009-09-25 22:00:00,1.5097,1.50995,1.5096,1.5098,473410000.0
2009-09-25 22:05:00,1.5098,1.5099,1.50935,1.50955,284300000.0
2009-09-25 22:10:00,1.50955,1.5099,1.5093,1.5093,504100000.0
2009-09-25 22:15:00,1.5093,1.5094,1.5086,1.509,703360000.0
2009-09-25 22:20:00,1.509,1.50945,1.50895,1.50905,541400000.0
2009-09-25 22:25:00,1.509,1.5093,1.509,1.5093,297600000.0
2009-09-25 22:30:00,1.5093,1.5093,1.50895,1.509,381500000.0
2009-09-25 22:35:00,1.50905,1.50925,1.5088,1.5092,384900000.0
2009-09-25 22:40:00,1.5092,1.5093,1.5089,1.5091,276400000.0
2009-09-25 22:45:00,1.5091,1.5092,1.50895,1.5091,244800000.0
2009-09-25 22:50:00,1.5091,1.5094,1.5091,1.50925,329800000.0
2009-09-25 22:55:00,1.5094,1.5095,1.50915,1.50915,216700000.0
2009-09-27 23:00:00,1.50955,1.5105,1.50924,1.50944,349100000.0
2009-09-27 23:05:00,1.50944,1.51027,1.5093,1.5093,189800000.0
2009-09-27 23:10:00,1.50945,1.50989,1.50931,1.5097,240700000.0
2009-09-27 23:15:00,1.5097,1.5098,1.5095,1.5098,199600000.0
2009-09-27 23:20:00,1.5097,1.5099,1.50965,1.5098,147200000.0
2009-09-27 23:25:00,1.5098,1.5098,1.50965,1.5097,129960000.0
2009-09-27 23:30:00,1.5097,1.50985,1.5097,1.5098,149600000.0
2009-09-27 23:35:00,1.5097,1.5099,1.5097,1.5098,191400000.0
2009-09-27 23:40:00,1.5097,1.5099,1.5097,1.50985,341600000.0
2009-09-27 23:45:00,1.50985,1.51025,1.50955,1.50975,305250000.0
2009-09-27 23:50:00,1.50965,1.5099,1.50955,1.5097,366100000.0
2009-09-27 23:55:00,1.50965,1.5097,1.50965,1.50965,344900000.0
2009-09-28 00:00:00,1.50965,1.5099,1.5095,1.5096,442800000.0
2009-09-28 00:05:00,1.50955,1.50975,1.5095,1.50955,123300000.0
2009-09-28 00:10:00,1.5096,1.5096,1.50895,1.50895,146900000.0
2009-09-28 00:15:00,1.50895,1.50915,1.50895,1.509,471000000.0
2009-09-28 00:20:00,1.50905,1.50955,1.50885,1.509,372000000.0
2009-09-28 00:25:00,1.509,1.509,1.5084,1.50855,250000000.0
2009-09-28 00:30:00,1.50855,1.5089,1.50855,1.50885,612700000.0
2009-09-28 00:35:00,1.50885,1.5089,1.50855,1.50885,318600000.0
2009-09-28 00:40:00,1.50885,1.509,1.50855,1.50885,417900000.0
2009-09-28 00:45:00,1.50885,1.50925,1.50855,1.50895,615500000.0
2009-09-28 00:50:00,1.50895,1.50955,1.50875,1.50905,339900000.0
2009-09-28 00:55:00,1.50905,1.50925,1.50895,1.5091,399600000.0
2009-09-28 01:00:00,1.50915,1.5097,1.50905,1.5091,661900000.0
2009-09-28 01:05:00,1.5091,1.5096,1.50855,1.5091,831350000.0
2009-09-28 01:10:00,1.5091,1.5092,1.50875,1.5091,711700000.0
2009-09-28 01:15:00,1.5091,1.5091,1.50885,1.50885,723800000.0
2009-09-28 01:20:00,1.50885,1.5089,1.50855,1.50865,793100000.0
2009-09-28 01:25:00,1.5086,1.5093,1.5086,1.50905,357800000.0
2009-09-28 01:30:00,1.50915,1.5093,1.5087,1.5092,626700000.0
2009-09-28 01:35:00,1.5092,1.5095,1.50895,1.509,394500000.0
2009-09-28 01:40:00,1.509,1.5095,1.509,1.5092,547600000.0
2009-09-28 01:45:00,1.5092,1.50935,1.5089,1.5092,410200000.0
2009-09-28 01:50:00,1.5092,1.5097,1.5092,1.5097,335000000.0
2009-09-28 01:55:00,1.5097,1.50975,1.5094,1.5095,492200000.0
2009-09-28 02:00:00,1.5095,1.5102,1.50945,1.5102,672900000.0
2009-09-28 02:05:00,1.51015,1.5103,1.50975,1.5102,478300000.0
2009-09-28 02:10:00,1.5102,1.51025,1.50915,1.5097,694700000.0
2009-09-28 02:15:00,1.5097,1.50975,1.50915,1.50915,400100000.0
2009-09-28 02:20:00,1.5091,1.5098,1.50895,1.50975,584000000.0
2009-09-28 02:25:00,1.5097,1.51015,1.5097,1.5101,342300000.0
2009-09-28 02:30:00,1.51015,1.51015,1.5093,1.5097,642300000.0
2009-09-28 02:35:00,1.50965,1.5098,1.50925,1.5094,925300000.0
2009-09-28 02:40:00,1.5094,1.5097,1.50925,1.5094,743100000.0
2009-09-28 02:45:00,1.5094,1.51005,1.50925,1.50975,1572800000.0
2009-09-28 02:50:00,1.50975,1.50995,1.50955,1.50955,591800000.0
2009-09-28 02:55:00,1.5092,1.5103,1.5092,1.5098,664600000.0
2009-09-28 03:00:00,1.50975,1.5102,1.5096,1.5102,545300000.0
2009-09-28 03:05:00,1.51015,1.5102,1.5098,1.50995,312100000.0
2009-09-28 03:10:00,1.5099,1.5102,1.5099,1.50995,326600000.0
2009-09-28 03:15:00,1.50995,1.51015,1.5098,1.50995,407900000.0
2009-09-28 03:20:00,1.51,1.51025,1.50975,1.5098,526500000.0
2009-09-28 03:25:00,1.5098,1.51,1.50955,1.5096,591500000.0
2009-09-28 03:30:00,1.5096,1.50965,1.5094,1.50955,708200000.0
2009-09-28 03:35:00,1.50955,1.50985,1.5084,1.50975,1076500000.0
2009-09-28 03:40:00,1.50975,1.51155,1.509,1.5111,1456100000.0
2009-09-28 03:45:00,1.5111,1.5111,1.5102,1.51065,1371800000.0
2009-09-28 03:50:00,1.5107,1.5111,1.51015,1.5107,2240300000.0
2009-09-28 03:55:00,1.5107,1.51115,1.5105,1.5108,2135600000.0
2009-09-28 04:00:00,1.5108,1.5114,1.5108,1.5112,1909600000.0
2009-09-28 04:05:00,1.51125,1.51145,1.51095,1.51125,850900000.0
2009-09-28 04:10:00,1.5113,1.51175,1.51095,1.5115,1534900000.0
2009-09-28 04:15:00,1.5115,1.5117,1.5114,1.5114,593400000.0
2009-09-28 04:20:00,1.51145,1.51155,1.5111,1.51125,941800000.0
2009-09-28 04:25:00,1.51125,1.51135,1.51115,1.51125,804500000.0
2009-09-28 04:30:00,1.51125,1.51155,1.5109,1.51115,860500000.0
2009-09-28 04:35:00,1.51115,1.51145,1.51115,1.5114,574100000.0
2009-09-28 04:40:00,1.51145,1.5115,1.51095,1.51125,742800000.0
2009-09-28 04:45:00,1.51125,1.51135,1.5112,1.51125,374200000.0
2009-09-28 04:50:00,1.51125,1.51125,1.51115,1.51115,137300000.0
2009-09-28 04:55:00,1.51115,1.51125,1.51105,1.51115,307700000.0
2009-09-28 05:00:00,1.5112,1.51125,1.51105,1.51115,250800000.0
2009-09-28 05:05:00,1.51115,1.5117,1.51105,1.51145,998400000.0
2009-09-28 05:10:00,1.5114,1.51185,1.51115,1.5116,1300000000.0
2009-09-28 05:15:00,1.5116,1.51175,1.5114,1.51155,1106100000.0
2009-09-28 05:20:00,1.51155,1.51155,1.51125,1.5113,752800000.0
2009-09-28 05:25:00,1.5113,1.5115,1.5112,1.51135,674700000.0
2009-09-28 05:30:00,1.51135,1.51145,1.51125,1.5113,472700000.0
2009-09-28 05:35:00,1.5113,1.5114,1.5112,1.5113,456700000.0
2009-09-28 05:40:00,1.5113,1.51165,1.51105,1.51145,1392900000.0
2009-09-28 05:45:00,1.51145,1.51155,1.51125,1.51145,708800000.0
2009-09-28 05:50:00,1.51145,1.5115,1.5113,1.5113,459000000.0
2009-09-28 05:55:00,1.51125,1.5114,1.51105,1.5113,714000000.0
2009-09-28 06:00:00,1.5113,1.51145,1.51125,1.51125,710000000.0
2009-09-28 06:05:00,1.51125,1.5113,1.5109,1.5112,829200000.0
2009-09-28 06:10:00,1.51115,1.5114,1.51105,1.5114,836000000.0
2009-09-28 06:15:00,1.5114,1.5114,1.5102,1.5107,1628700000.0
2009-09-28 06:20:00,1.51075,1.51125,1.5107,1.51115,1536500000.0
2009-09-28 06:25:00,1.5112,1.5113,1.51075,1.511,1286500000.0
2009-09-28 06:30:00,1.51095,1.51115,1.5106,1.511,1267600000.0
2009-09-28 06:35:00,1.511,1.5111,1.51045,1.5105,911700000.0
2009-09-28 06:40:00,1.5105,1.5109,1.5105,1.51085,278900000.0
2009-09-28 06:45:00,1.51085,1.511,1.51055,1.5107,564500000.0
2009-09-28 06:50:00,1.5107,1.5108,1.50995,1.5102,762500000.0
2009-09-28 06:55:00,1.5102,1.5107,1.5102,1.51035,423000000.0
2009-09-28 07:00:00,1.51035,1.51035,1.5092,1.50985,810000000.0
2009-09-28 07:05:00,1.50985,1.51025,1.5097,1.5097,417900000.0
2009-09-28 07:10:00,1.50975,1.5098,1.5095,1.50955,640200000.0
2009-09-28 07:15:00,1.50955,1.5098,1.50875,1.50885,1468600000.0
2009-09-28 07:20:00,1.50885,1.50905,1.5086,1.5088,911300000.0
2009-09-28 07:25:00,1.5088,1.5089,1.50835,1.50865,845000000.0
2009-09-28 07:30:00,1.5086,1.50915,1.5086,1.509,707400000.0
2009-09-28 07:35:00,1.509,1.5092,1.509,1.50905,399500000.0
2009-09-28 07:40:00,1.50905,1.50915,1.50875,1.509,995700000.0
2009-09-28 07:45:00,1.509,1.5093,1.50875,1.50885,962200000.0
2009-09-28 07:50:00,1.50885,1.5092,1.5087,1.509,1068199999.0
2009-09-28 07:55:00,1.509,1.50955,1.50895,1.5095,987500000.0
2009-09-28 08:00:00,1.50945,1.5097,1.5091,1.5096,1284699999.0
2009-09-28 08:05:00,1.5096,1.50985,1.5095,1.50985,1216900000.0
2009-09-28 08:10:00,1.50985,1.5099,1.50975,1.50975,613300000.0
2009-09-28 08:15:00,1.50975,1.50995,1.50975,1.50975,378300000.0
2009-09-28 08:20:00,1.5097,1.51035,1.5097,1.51005,1533600000.0
2009-09-28 08:25:00,1.51005,1.5103,1.5099,1.5103,1459800000.0
2009-09-28 08:30:00,1.51035,1.51045,1.5099,1.5099,1405200000.0
2009-09-28 08:35:00,1.5099,1.51105,1.50985,1.51085,1699199999.0
2009-09-28 08:40:00,1.51085,1.5109,1.5107,1.51075,1082600000.0
2009-09-28 08:45:00,1.51075,1.51105,1.51075,1.51075,1141600000.0
2009-09-28 08:50:00,1.51075,1.511,1.5105,1.51085,1880900000.0
2009-09-28 08:55:00,1.51085,1.51105,1.5108,1.5109,1354200000.0
2009-09-28 09:00:00,1.51095,1.5112,1.51095,1.51105,1311900001.0
2009-09-28 09:05:00,1.51105,1.51115,1.51085,1.51095,2325200000.0
2009-09-28 09:10:00,1.51085,1.51105,1.5105,1.5106,1751000000.0
2009-09-28 09:15:00,1.5106,1.51085,1.5105,1.51055,1327600000.0
2009-09-28 09:20:00,1.5106,1.51065,1.51025,1.51035,1208500004.0
2009-09-28 09:25:00,1.51035,1.5108,1.51025,1.5107,1505100000.0
2009-09-28 09:30:00,1.5107,1.5108,1.51025,1.5103,919100000.0
2009-09-28 09:35:00,1.5103,1.51095,1.51025,1.51085,1576300001.0
2009-09-28 09:40:00,1.5108,1.51105,1.51045,1.511,1982300000.0
2009-09-28 09:45:00,1.511,1.5114,1.511,1.5112,1336699999.0
2009-09-28 09:50:00,1.5112,1.5112,1.51055,1.51065,1193900000.0
2009-09-28 09:55:00,1.51065,1.51085,1.5105,1.51075,821400000.0
2009-09-28 10:00:00,1.5107,1.51075,1.51035,1.5105,1392700000.0
2009-09-28 10:05:00,1.5104,1.5105,1.5102,1.51035,971600000.0
2009-09-28 10:10:00,1.5104,1.5105,1.5102,1.5103,1512799999.0
2009-09-28 10:15:00,1.5103,1.51055,1.5102,1.51035,1131500000.0
2009-09-28 10:20:00,1.51035,1.51055,1.51035,1.5104,1071500000.0
2009-09-28 10:25:00,1.51045,1.51055,1.5103,1.5105,676100000.0
2009-09-28 10:30:00,1.5105,1.51085,1.5105,1.5106,899400000.0
2009-09-28 10:35:00,1.5106,1.5108,1.5105,1.51065,1376400000.0
2009-09-28 10:40:00,1.51065,1.5109,1.51055,1.5106,1967199999.0
2009-09-28 10:45:00,1.5106,1.5108,1.51045,1.51075,1158300000.0
2009-09-28 10:50:00,1.51075,1.51075,1.5105,1.5106,1729699999.0
2009-09-28 10:55:00,1.5106,1.5107,1.51045,1.51055,1495300000.0
2009-09-28 11:00:00,1.51055,1.5111,1.5105,1.511,1340500000.0
2009-09-28 11:05:00,1.51105,1.5113,1.51095,1.51115,1592300000.0
2009-09-28 11:10:00,1.5112,1.5117,1.51105,1.5116,1802900000.0
2009-09-28 11:15:00,1.5116,1.5117,1.51145,1.51155,1026400000.0
2009-09-28 11:20:00,1.5115,1.51165,1.5111,1.5111,966300000.0
2009-09-28 11:25:00,1.5111,1.51155,1.51105,1.51125,1926900000.0
2009-09-28 11:30:00,1.51125,1.51145,1.51115,1.51125,1579000000.0
2009-09-28 11:35:00,1.51125,1.5116,1.5112,1.51155,754800000.0
2009-09-28 11:40:00,1.5116,1.5117,1.51155,1.51165,929400000.0
2009-09-28 11:45:00,1.51165,1.5117,1.5114,1.51145,1688200000.0
2009-09-28 11:50:00,1.51145,1.5122,1.51145,1.5117,2371800000.0
2009-09-28 11:55:00,1.5117,1.5119,1.5112,1.5118,1745800000.0
2009-09-28 12:00:00,1.51185,1.51215,1.51165,1.51205,1455399998.0
2009-09-28 12:05:00,1.5121,1.5122,1.51165,1.51165,1723300001.0
2009-09-28 12:10:00,1.51165,1.51175,1.51135,1.5115,1942500000.0
2009-09-28 12:15:00,1.5115,1.5116,1.5114,1.5115,1405100000.0
2009-09-28 12:20:00,1.5115,1.5116,1.5115,1.5116,752500000.0
2009-09-28 12:25:00,1.5116,1.51175,1.51155,1.5116,950700000.0
2009-09-28 12:30:00,1.5116,1.5116,1.5115,1.51155,1227700000.0
2009-09-28 12:35:00,1.51155,1.51155,1.5114,1.5114,1172600000.0
2009-09-28 12:40:00,1.5114,1.51155,1.5114,1.5115,1308400000.0
2009-09-28 12:45:00,1.5115,1.51155,1.5114,1.51145,965700000.0
2009-09-28 12:50:00,1.51145,1.51165,1.51135,1.51155,818200000.0
2009-09-28 12:55:00,1.51155,1.5117,1.5114,1.51165,916300000.0
2009-09-28 13:00:00,1.51165,1.51175,1.51155,1.5117,992900000.0
2009-09-28 13:05:00,1.51175,1.512,1.51165,1.5119,1395900001.0
2009-09-28 13:10:00,1.5119,1.51205,1.51155,1.5117,1645600001.0
2009-09-28 13:15:00,1.51165,1.5118,1.51145,1.5117,1411900000.0
2009-09-28 13:20:00,1.51175,1.5121,1.51165,1.51175,2255700000.0
2009-09-28 13:25:00,1.51175,1.51195,1.5116,1.51185,1958000000.0
2009-09-28 13:30:00,1.51185,1.51205,1.51155,1.51165,1855500001.0
2009-09-28 13:35:00,1.51165,1.51175,1.51155,1.51165,513900000.0
2009-09-28 13:40:00,1.51165,1.512,1.5116,1.51185,820600000.0
2009-09-28 13:45:00,1.5118,1.51225,1.5118,1.51185,671900000.0
2009-09-28 13:50:00,1.51185,1.51185,1.51145,1.5116,1079200000.0
2009-09-28 13:55:00,1.5116,1.512,1.5115,1.51195,1375200000.0
2009-09-28 14:00:00,1.51195,1.51205,1.5117,1.5117,1292100000.0
2009-09-28 14:05:00,1.5117,1.51175,1.51115,1.51135,1455000000.0
2009-09-28 14:10:00,1.51135,1.51165,1.5112,1.51145,1160800000.0
2009-09-28 14:15:00,1.51155,1.5118,1.51125,1.51165,1185400000.0
2009-09-28 14:20:00,1.51165,1.512,1.51155,1.51155,2061500000.0
2009-09-28 14:25:00,1.51155,1.51165,1.51145,1.51155,1695000000.0
2009-09-28 14:30:00,1.51155,1.51155,1.51115,1.51125,2331500000.0
2009-09-28 14:35:00,1.51125,1.51125,1.51115,1.51115,1897300000.0
2009-09-28 14:40:00,1.51115,1.5113,1.51115,1.5112,1039400000.0
2009-09-28 14:45:00,1.5112,1.5112,1.51065,1.51085,1576500000.0
2009-09-28 14:50:00,1.51085,1.51095,1.51075,1.5108,1571600000.0
2009-09-28 14:55:00,1.5108,1.511,1.5108,1.51085,1501099998.0
2009-09-28 15:00:00,1.5109,1.5111,1.51075,1.51075,1951100000.0
2009-09-28 15:05:00,1.51075,1.51085,1.51055,1.5106,1271200000.0
2009-09-28 15:10:00,1.51065,1.5107,1.51055,1.5106,1189700001.0
2009-09-28 15:15:00,1.5106,1.5108,1.51045,1.5107,1466400000.0
2009-09-28 15:20:00,1.5107,1.5108,1.5106,1.5106,1421900000.0
2009-09-28 15:25:00,1.5106,1.5107,1.5105,1.51055,1826800000.0
2009-09-28 15:30:00,1.51055,1.51065,1.5105,1.51055,2197000000.0
2009-09-28 15:35:00,1.51055,1.51065,1.51045,1.5105,1627500000.0
2009-09-28 15:40:00,1.5105,1.51065,1.51045,1.5106,2007900000.0
2009-09-28 15:45:00,1.5105,1.51085,1.51045,1.51085,2138799999.0
2009-09-28 15:50:00,1.51085,1.51085,1.5107,1.5107,1667200000.0
2009-09-28 15:55:00,1.5107,1.5112,1.51065,1.51115,2143899999.0
2009-09-28 16:00:00,1.51115,1.5112,1.5106,1.51065,3207899996.0
2009-09-28 16:05:00,1.5106,1.5107,1.51015,1.51025,3832300000.0
2009-09-28 16:10:00,1.51025,1.5104,1.51015,1.5103,1734700000.0
2009-09-28 16:15:00,1.5103,1.51045,1.5102,1.5104,1097200000.0
2009-09-28 16:20:00,1.51045,1.51075,1.5103,1.5107,2023600000.0
2009-09-28 16:25:00,1.5107,1.51095,1.5106,1.5108,2117200000.0
2009-09-28 16:30:00,1.5108,1.5109,1.5103,1.5108,2764499997.0
2009-09-28 16:35:00,1.5108,1.51085,1.51045,1.51075,1465600000.0
2009-09-28 16:40:00,1.51075,1.51085,1.5105,1.5107,1297200000.0
2009-09-28 16:45:00,1.5107,1.51075,1.51015,1.5104,1527100000.0
2009-09-28 16:50:00,1.5104,1.5105,1.50975,1.5098,2486699998.0
2009-09-28 16:55:00,1.5098,1.50985,1.50895,1.50895,2594099999.0
2009-09-28 17:00:00,1.509,1.5092,1.50885,1.50905,2901499998.0
2009-09-28 17:05:00,1.50895,1.50915,1.50885,1.50915,1584400000.0
2009-09-28 17:10:00,1.50915,1.50955,1.5091,1.50955,1931899999.0
2009-09-28 17:15:00,1.5096,1.5096,1.5092,1.5094,640300000.0
2009-09-28 17:20:00,1.5094,1.5094,1.509,1.50925,1235400000.0
2009-09-28 17:25:00,1.5093,1.5096,1.5091,1.5093,1466000000.0
2009-09-28 17:30:00,1.5093,1.5095,1.50925,1.50925,993900000.0
2009-09-28 17:35:00,1.50925,1.50925,1.50895,1.50905,915200000.0
2009-09-28 17:40:00,1.509,1.5091,1.50885,1.50895,1220800000.0
2009-09-28 17:45:00,1.50895,1.50905,1.50885,1.50895,1443100000.0
2009-09-28 17:50:00,1.50895,1.5091,1.5089,1.50905,1119400000.0
2009-09-28 17:55:00,1.50905,1.50935,1.50885,1.50905,1468699999.0
2009-09-28 18:00:00,1.50905,1.50905,1.50825,1.5085,2001900000.0
2009-09-28 18:05:00,1.5085,1.5086,1.50825,1.50835,2343300000.0
2009-09-28 18:10:00,1.5084,1.5087,1.50835,1.5086,1650800000.0
2009-09-28 18:15:00,1.5086,1.50865,1.50845,1.5086,432000000.0
2009-09-28 18:20:00,1.5085,1.5092,1.5085,1.5092,1428800000.0
2009-09-28 18:25:00,1.5092,1.5093,1.50895,1.5092,1415100000.0
2009-09-28 18:30:00,1.5092,1.5093,1.5088,1.50895,1039800000.0
2009-09-28 18:35:00,1.50895,1.50925,1.5089,1.50905,1041300000.0
2009-09-28 18:40:00,1.50905,1.5093,1.5089,1.50895,1099500000.0
2009-09-28 18:45:00,1.50895,1.5091,1.5086,1.5089,1346300000.0
2009-09-28 18:50:00,1.5089,1.50905,1.50845,1.5086,1095300000.0
2009-09-28 18:55:00,1.5086,1.5089,1.50845,1.50885,1075500000.0
2009-09-28 19:00:00,1.50885,1.509,1.5088,1.5089,1094900000.0
2009-09-28 19:05:00,1.5089,1.5092,1.5089,1.50895,1440800000.0
2009-09-28 19:10:00,1.5089,1.509,1.5085,1.5086,1545100000.0
2009-09-28 19:15:00,1.50865,1.5091,1.5086,1.5091,1065400000.0
2009-09-28 19:20:00,1.50915,1.50915,1.5088,1.50895,1421100000.0
2009-09-28 19:25:00,1.50895,1.5091,1.50895,1.509,1111400000.0
2009-09-28 19:30:00,1.509,1.5092,1.50875,1.50885,942500000.0
2009-09-28 19:35:00,1.50885,1.50895,1.5088,1.5088,897600000.0
2009-09-28 19:40:00,1.5088,1.5091,1.5088,1.509,1302000000.0
2009-09-28 19:45:00,1.509,1.509,1.5086,1.50865,885700000.0
2009-09-28 19:50:00,1.50865,1.5088,1.50855,1.5087,757200000.0
2009-09-28 19:55:00,1.5087,1.5089,1.5085,1.5088,983000000.0
2009-09-28 20:00:00,1.50885,1.509,1.5085,1.5086,936800000.0
2009-09-28 20:05:00,1.5086,1.50895,1.50855,1.50885,1595600000.0
2009-09-28 20:10:00,1.5088,1.50915,1.50875,1.50905,1198200000.0
2009-09-28 20:15:00,1.5091,1.5092,1.50865,1.50875,1059450000.0
2009-09-28 20:20:00,1.50875,1.50915,1.5087,1.50875,712900000.0
2009-09-28 20:25:00,1.50875,1.50875,1.50835,1.5087,440500000.0
2009-09-28 20:30:00,1.5087,1.50875,1.5086,1.50875,1130800000.0
2009-09-28 20:35:00,1.50875,1.50885,1.5087,1.5088,661000000.0
2009-09-28 20:40:00,1.5088,1.509,1.50865,1.50895,810299999.0
2009-09-28 20:45:00,1.5089,1.50915,1.50885,1.509,1340000000.0
2009-09-28 20:50:00,1.50905,1.5091,1.5088,1.50885,3087199992.0
2009-09-28 20:55:00,1.5089,1.5093,1.50885,1.5091,2254600000.0
2009-09-28 21:00:00,1.5091,1.50935,1.5089,1.50925,1611200000.0
2009-09-28 21:05:00,1.50925,1.50935,1.50915,1.5092,703900000.0
2009-09-28 21:10:00,1.50925,1.50935,1.5092,1.5093,813000000.0
2009-09-28 21:15:00,1.5093,1.50935,1.5092,1.5092,852000000.0
2009-09-28 21:20:00,1.50925,1.50935,1.50895,1.50915,1821799998.0
2009-09-28 21:25:00,1.50915,1.50945,1.5091,1.50915,1095800000.0
2009-09-28 21:30:00,1.50915,1.50935,1.50915,1.50915,874800000.0
2009-09-28 21:35:00,1.50925,1.5093,1.5091,1.5092,893200000.0
2009-09-28 21:40:00,1.50925,1.50935,1.5092,1.5093,480000000.0
2009-09-28 21:45:00,1.5093,1.5093,1.50905,1.50915,1028800000.0
2009-09-28 21:50:00,1.50915,1.5093,1.50905,1.50915,1171500000.0
2009-09-28 21:55:00,1.50915,1.5092,1.50905,1.50905,577500000.0
2009-09-28 22:00:00,1.50905,1.5092,1.50905,1.5091,323550000.0
2009-09-28 22:05:00,1.5091,1.50915,1.50905,1.50915,208600000.0
2009-09-28 22:10:00,1.50915,1.50915,1.50905,1.50915,192600000.0
2009-09-28 22:15:00,1.50915,1.50915,1.50905,1.5091,392500000.0
2009-09-28 22:20:00,1.5091,1.5094,1.50905,1.5091,358700000.0
2009-09-28 22:25:00,1.50915,1.50925,1.50905,1.5091,441700000.0
2009-09-28 22:30:00,1.5091,1.5092,1.5091,1.50915,310500000.0
2009-09-28 22:35:00,1.50915,1.50925,1.50905,1.5091,596400000.0
2009-09-28 22:40:00,1.5091,1.50925,1.50905,1.50925,357600000.0
2009-09-28 22:45:00,1.50925,1.50935,1.50905,1.50935,593700000.0
2009-09-28 22:50:00,1.50935,1.50935,1.50915,1.5092,305300000.0
2009-09-28 22:55:00,1.50935,1.5095,1.5091,1.5095,351300000.0
2009-09-28 23:00:00,1.5095,1.50965,1.50895,1.50935,89400000.0
2009-09-28 23:05:00,1.50935,1.50935,1.5087,1.50915,44600000.0
2009-09-28 23:10:00,1.50915,1.5092,1.50905,1.5091,32000000.0
2009-09-28 23:15:00,1.5091,1.50945,1.50902,1.50902,400140000.0
2009-09-28 23:20:00,1.50925,1.5094,1.50925,1.50935,276000000.0
2009-09-28 23:25:00,1.5094,1.5094,1.50925,1.5093,270060000.0
2009-09-28 23:30:00,1.5093,1.5093,1.50925,1.50925,18520000.0
2009-09-28 23:35:00,1.50925,1.5095,1.50925,1.5093,172460000.0
2009-09-28 23:40:00,1.5093,1.5093,1.50876,1.50903,241950000.0
2009-09-28 23:45:00,1.5093,1.5093,1.50885,1.50906,49600000.0
2009-09-28 23:50:00,1.50907,1.5093,1.50879,1.5093,538800000.0
2009-09-28 23:55:00,1.5093,1.5095,1.50917,1.5093,296450000.0
2009-09-29 00:00:00,1.5093,1.5095,1.50925,1.50925,460600000.0
2009-09-29 00:05:00,1.50925,1.5093,1.50925,1.50925,578300000.0
2009-09-29 00:10:00,1.50925,1.5095,1.5092,1.5092,465400000.0
2009-09-29 00:15:00,1.5092,1.5093,1.5092,1.50925,276000000.0
2009-09-29 00:20:00,1.50925,1.5093,1.50925,1.50925,67100000.0
2009-09-29 00:25:00,1.5092,1.5094,1.5092,1.50935,181300000.0
2009-09-29 00:30:00,1.5094,1.5095,1.5093,1.5095,243300000.0
2009-09-29 00:35:00,1.50955,1.50995,1.50955,1.50975,110800000.0
2009-09-29 00:40:00,1.5097,1.50985,1.5096,1.50975,31500000.0
2009-09-29 00:45:00,1.50965,1.51,1.50965,1.50985,83700000.0
2009-09-29 00:50:00,1.50985,1.5099,1.5096,1.5096,164400000.0
2009-09-29 00:55:00,1.5096,1.5096,1.5096,1.5096,54200000.0
2009-09-29 01:00:00,1.5096,1.50985,1.5096,1.5097,290550000.0
2009-09-29 01:05:00,1.5097,1.50995,1.5097,1.50985,240700000.0
2009-09-29 01:10:00,1.50985,1.5099,1.5097,1.5097,416900000.0
2009-09-29 01:15:00,1.5097,1.50985,1.5097,1.50975,407300000.0
2009-09-29 01:20:00,1.50975,1.50985,1.50975,1.50975,279100000.0
2009-09-29 01:25:00,1.50975,1.51005,1.50965,1.50985,880400000.0
2009-09-29 01:30:00,1.50985,1.5099,1.50965,1.5098,117150000.0
2009-09-29 01:35:00,1.5098,1.51005,1.5098,1.5099,373150000.0
2009-09-29 01:40:00,1.5099,1.51,1.5098,1.5098,109850000.0
2009-09-29 01:45:00,1.5098,1.50985,1.50975,1.50985,22700000.0
2009-09-29 01:50:00,1.50985,1.5099,1.50965,1.5097,57950000.0
2009-09-29 01:55:00,1.5097,1.50985,1.5097,1.50975,286800000.0
2009-09-29 02:00:00,1.50975,1.50995,1.5096,1.50965,233100000.0
2009-09-29 02:05:00,1.50965,1.50985,1.50965,1.50965,137500000.0
2009-09-29 02:10:00,1.50965,1.5097,1.5095,1.5096,193600000.0
2009-09-29 02:15:00,1.5096,1.5099,1.5096,1.5098,796390000.0
2009-09-29 02:20:00,1.5098,1.50995,1.5098,1.50995,353400000.0
2009-09-29 02:25:00,1.50995,1.50995,1.5098,1.5098,540049994.0
2009-09-29 02:30:00,1.50985,1.50995,1.5098,1.5098,494899992.0
2009-09-29 02:35:00,1.5098,1.5098,1.5094,1.5097,180700000.0
2009-09-29 02:40:00,1.50975,1.50985,1.50915,1.50965,1047560000.0
2009-09-29 02:45:00,1.50965,1.51,1.5096,1.5098,947200000.0
2009-09-29 02:50:00,1.5098,1.51,1.5097,1.50975,1411800000.0
2009-09-29 02:55:00,1.5097,1.50995,1.5096,1.5097,890100000.0
2009-09-29 03:00:00,1.5097,1.5099,1.50945,1.50945,449900000.0
2009-09-29 03:05:00,1.50945,1.50965,1.50945,1.50945,264400000.0
2009-09-29 03:10:00,1.50945,1.50945,1.50915,1.50945,171000000.0
2009-09-29 03:15:00,1.50945,1.50955,1.50915,1.5094,436699998.0
2009-09-29 03:20:00,1.5094,1.5097,1.5093,1.5097,431700000.0
2009-09-29 03:25:00,1.50975,1.50985,1.5096,1.5098,347100000.0
2009-09-29 03:30:00,1.5098,1.50995,1.5097,1.5098,898400000.0
2009-09-29 03:35:00,1.5098,1.51,1.5098,1.5099,551500000.0
2009-09-29 03:40:00,1.50985,1.50995,1.50965,1.5099,637100000.0
2009-09-29 03:45:00,1.5099,1.51005,1.50975,1.51,710100001.0
2009-09-29 03:50:00,1.51,1.51025,1.50985,1.51,1962600006.0
2009-09-29 03:55:00,1.51,1.5102,1.50995,1.5101,1005800000.0
2009-09-29 04:00:00,1.5101,1.5103,1.5101,1.51015,1452300000.0
2009-09-29 04:05:00,1.51015,1.51025,1.50975,1.5099,1237500000.0
2009-09-29 04:10:00,1.5099,1.50995,1.50975,1.50985,659500000.0
2009-09-29 04:15:00,1.50985,1.50995,1.5097,1.5098,747200000.0
2009-09-29 04:20:00,1.5098,1.51,1.5096,1.5099,523800000.0
2009-09-29 04:25:00,1.5099,1.51005,1.5098,1.50985,1777100001.0
2009-09-29 04:30:00,1.5099,1.51005,1.5098,1.5099,1301900000.0
2009-09-29 04:35:00,1.5099,1.51005,1.50985,1.51,734700000.0
2009-09-29 04:40:00,1.51,1.51,1.50985,1.50995,376300000.0
2009-09-29 04:45:00,1.50995,1.51005,1.50985,1.5099,380200000.0
2009-09-29 04:50:00,1.5099,1.51005,1.5098,1.50985,741100000.0
2009-09-29 04:55:00,1.50985,1.5099,1.5097,1.50975,332300000.0
2009-09-29 05:00:00,1.50975,1.5099,1.50965,1.50985,598800000.0
2009-09-29 05:05:00,1.50985,1.51,1.50985,1.50995,464700000.0
2009-09-29 05:10:00,1.50995,1.5103,1.5099,1.5101,482300000.0
2009-09-29 05:15:00,1.51005,1.51015,1.50995,1.51,358700000.0
2009-09-29 05:20:00,1.51005,1.51015,1.50995,1.51005,298500000.0
2009-09-29 05:25:00,1.51015,1.5102,1.50995,1.50995,329900000.0
2009-09-29 05:30:00,1.50995,1.51005,1.5099,1.51005,406300000.0
2009-09-29 05:35:00,1.50995,1.5102,1.50995,1.51005,265000000.0
2009-09-29 05:40:00,1.51005,1.51015,1.50995,1.51005,340900000.0
2009-09-29 05:45:00,1.51005,1.51015,1.51,1.51015,355300000.0
2009-09-29 05:50:00,1.5101,1.51015,1.51,1.51005,388600000.0
2009-09-29 05:55:00,1.51005,1.5101,1.50995,1.51,424500000.0
2009-09-29 06:00:00,1.51,1.51005,1.50995,1.51005,251600000.0
2009-09-29 06:05:00,1.51005,1.5101,1.51,1.51005,459700000.0
2009-09-29 06:10:00,1.51005,1.5102,1.51,1.51015,354800000.0
2009-09-29 06:15:00,1.51015,1.5102,1.51005,1.5102,229100000.0
2009-09-29 06:20:00,1.51015,1.51025,1.51,1.51005,438400000.0
2009-09-29 06:25:00,1.51005,1.51045,1.50995,1.5104,1573000000.0
2009-09-29 06:30:00,1.5104,1.51055,1.5102,1.5103,1758300001.0
2009-09-29 06:35:00,1.51025,1.5104,1.51015,1.51025,910000000.0
2009-09-29 06:40:00,1.51025,1.51045,1.5102,1.5102,740400000.0
2009-09-29 06:45:00,1.5102,1.5103,1.51015,1.51025,915100000.0
2009-09-29 06:50:00,1.5103,1.51045,1.51025,1.51045,586300000.0
2009-09-29 06:55:00,1.51045,1.5107,1.5104,1.5105,1493200000.0
2009-09-29 07:00:00,1.5105,1.51075,1.51045,1.5106,1848799998.0
2009-09-29 07:05:00,1.51065,1.51075,1.5103,1.5103,1946300001.0
2009-09-29 07:10:00,1.51035,1.5107,1.51025,1.5106,1186000000.0
2009-09-29 07:15:00,1.5106,1.5109,1.51045,1.5106,3088200001.0
2009-09-29 07:20:00,1.5106,1.51065,1.51035,1.51045,1317400002.0
2009-09-29 07:25:00,1.51045,1.51075,1.5104,1.5107,2439399999.0
2009-09-29 07:30:00,1.5107,1.5107,1.5105,1.51055,1950700005.0
2009-09-29 07:35:00,1.51055,1.51065,1.51045,1.51055,1633099994.0
2009-09-29 07:40:00,1.51055,1.51055,1.51045,1.5105,829600000.0
2009-09-29 07:45:00,1.5105,1.51055,1.5104,1.51055,1222800000.0
2009-09-29 07:50:00,1.51055,1.51065,1.51045,1.5105,1460999999.0
2009-09-29 07:55:00,1.5105,1.5105,1.5103,1.5104,519800000.0
2009-09-29 08:00:00,1.5104,1.51065,1.51005,1.51025,1882800000.0
2009-09-29 08:05:00,1.5102,1.51045,1.5101,1.51045,2698200000.0
2009-09-29 08:10:00,1.5104,1.51065,1.5099,1.5099,1740500001.0
2009-09-29 08:15:00,1.50995,1.5103,1.50975,1.5098,1882500000.0
2009-09-29 08:20:00,1.5098,1.5099,1.50965,1.5097,703600000.0
2009-09-29 08:25:00,1.5097,1.50985,1.50945,1.5097,1695200000.0
2009-09-29 08:30:00,1.5097,1.5099,1.5097,1.5098,1285800000.0
2009-09-29 08:35:00,1.5098,1.5101,1.5097,1.51,2278100000.0
2009-09-29 08:40:00,1.51,1.51015,1.5096,1.50965,2153000000.0
2009-09-29 08:45:00,1.50965,1.51005,1.5096,1.50985,2261300001.0
2009-09-29 08:50:00,1.50985,1.51015,1.50975,1.51015,1332600000.0
2009-09-29 08:55:00,1.51015,1.5102,1.5097,1.5098,1350600000.0
2009-09-29 09:00:00,1.50985,1.5101,1.50975,1.50995,2720600000.0
2009-09-29 09:05:00,1.50995,1.51,1.50955,1.5096,2499600000.0
2009-09-29 09:10:00,1.5096,1.50965,1.50935,1.50945,1591600000.0
2009-09-29 09:15:00,1.50945,1.50965,1.50915,1.5094,1520600000.0
2009-09-29 09:20:00,1.5094,1.5097,1.5093,1.50965,2372000000.0
2009-09-29 09:25:00,1.50965,1.5098,1.50955,1.5096,1041000000.0
2009-09-29 09:30:00,1.5096,1.5097,1.50935,1.50945,1941300000.0
2009-09-29 09:35:00,1.50955,1.5099,1.50945,1.50975,1972200000.0
2009-09-29 09:40:00,1.50975,1.5098,1.5094,1.50975,2433599999.0
2009-09-29 09:45:00,1.50975,1.5101,1.5097,1.51005,2913700000.0
2009-09-29 09:50:00,1.51005,1.5103,1.5099,1.5101,2849100000.0
2009-09-29 09:55:00,1.5101,1.5103,1.51,1.51015,2773400000.0
2009-09-29 10:00:00,1.51015,1.51055,1.51005,1.5105,3045999999.0
2009-09-29 10:05:00,1.5105,1.5106,1.5104,1.51055,2820800000.0
2009-09-29 10:10:00,1.51065,1.51075,1.51045,1.51055,2180399998.0
2009-09-29 10:15:00,1.51055,1.5108,1.5105,1.51075,3700999998.0
2009-09-29 10:20:00,1.5108,1.51095,1.51065,1.5109,3790700000.0
2009-09-29 10:25:00,1.5109,1.5112,1.5108,1.5111,2918000003.0
2009-09-29 10:30:00,1.5111,1.51125,1.51085,1.51095,2586400000.0
2009-09-29 10:35:00,1.51095,1.5111,1.51065,1.51075,3049700001.0
2009-09-29 10:40:00,1.5108,1.51085,1.5107,1.51075,1554800000.0
2009-09-29 10:45:00,1.51075,1.5109,1.5107,1.51085,1606900000.0
2009-09-29 10:50:00,1.51085,1.51095,1.51065,1.5107,1035000000.0
2009-09-29 10:55:00,1.5107,1.51105,1.5107,1.5109,1378000000.0
2009-09-29 11:00:00,1.51085,1.511,1.51065,1.51085,2816000001.0
2009-09-29 11:05:00,1.51085,1.511,1.5107,1.5109,2372800001.0
2009-09-29 11:10:00,1.5109,1.511,1.5108,1.511,1710500000.0
2009-09-29 11:15:00,1.511,1.5111,1.51075,1.5109,1980400000.0
2009-09-29 11:20:00,1.5109,1.51105,1.5108,1.51095,2716500000.0
2009-09-29 11:25:00,1.5109,1.511,1.51075,1.51075,2795100000.0
2009-09-29 11:30:00,1.51075,1.51105,1.5107,1.511,1337000000.0
2009-09-29 11:35:00,1.51095,1.5111,1.5108,1.511,1332100000.0
2009-09-29 11:40:00,1.511,1.51105,1.5108,1.51085,1751800000.0
2009-09-29 11:45:00,1.51085,1.51115,1.5108,1.51115,1393400000.0
2009-09-29 11:50:00,1.51115,1.51165,1.51105,1.5116,1861500000.0
2009-09-29 11:55:00,1.5116,1.5124,1.51155,1.5117,2957900000.0
2009-09-29 12:00:00,1.51165,1.51205,1.51155,1.51175,2508100000.0
2009-09-29 12:05:00,1.51175,1.5118,1.5114,1.51145,2281000001.0
2009-09-29 12:10:00,1.51145,1.5117,1.5114,1.51145,2172900000.0
2009-09-29 12:15:00,1.51145,1.5117,1.51145,1.5116,2582100000.0
2009-09-29 12:20:00,1.5116,1.5119,1.51145,1.5118,2161600000.0
2009-09-29 12:25:00,1.51185,1.5119,1.5114,1.5116,2989699999.0
2009-09-29 12:30:00,1.51155,1.5117,1.51115,1.51155,3084700001.0
2009-09-29 12:35:00,1.5116,1.5124,1.5115,1.51215,2372400000.0
2009-09-29 12:40:00,1.5121,1.5122,1.5118,1.51185,2081600000.0
2009-09-29 12:45:00,1.51185,1.5122,1.51165,1.512,1667000000.0
2009-09-29 12:50:00,1.512,1.51215,1.51165,1.5118,1707600000.0
2009-09-29 12:55:00,1.5118,1.5122,1.5118,1.512,1592200000.0
2009-09-29 13:00:00,1.51195,1.51225,1.5118,1.5122,1570700000.0
2009-09-29 13:05:00,1.5122,1.5122,1.51205,1.5122,1079800000.0
2009-09-29 13:10:00,1.51215,1.5124,1.512,1.5123,2160200000.0
2009-09-29 13:15:00,1.51235,1.51265,1.51215,1.51235,1592000000.0
2009-09-29 13:20:00,1.51235,1.5126,1.5121,1.5126,1570800000.0
2009-09-29 13:25:00,1.5126,1.51265,1.51225,1.51245,1725700001.0
2009-09-29 13:30:00,1.5124,1.5126,1.51225,1.51255,1453900001.0
2009-09-29 13:35:00,1.51255,1.51265,1.51215,1.51225,2138200000.0
2009-09-29 13:40:00,1.5122,1.51255,1.5121,1.5123,2519000001.0
2009-09-29 13:45:00,1.51235,1.5124,1.51215,1.51215,1600900000.0
2009-09-29 13:50:00,1.51215,1.51215,1.5121,1.5121,2675200000.0
2009-09-29 13:55:00,1.5121,1.5122,1.5121,1.5122,1871200000.0
2009-09-29 14:00:00,1.5122,1.5123,1.512,1.51205,2695700000.0
2009-09-29 14:05:00,1.51205,1.5122,1.51205,1.5121,910500000.0
2009-09-29 14:10:00,1.5121,1.51245,1.5121,1.51235,1370400000.0
2009-09-29 14:15:00,1.51235,1.51245,1.51215,1.51235,1610300000.0
2009-09-29 14:20:00,1.5123,1.51275,1.51225,1.51255,2631700000.0
2009-09-29 14:25:00,1.51255,1.51275,1.5124,1.5125,2338400001.0
2009-09-29 14:30:00,1.5125,1.5127,1.51245,1.51265,1436600001.0
2009-09-29 14:35:00,1.51265,1.5127,1.5125,1.5126,1659999999.0
2009-09-29 14:40:00,1.5126,1.5128,1.5124,1.5126,1985300000.0
2009-09-29 14:45:00,1.5126,1.5127,1.5124,1.5126,1752400000.0
2009-09-29 14:50:00,1.5126,1.5127,1.5124,1.5125,2057100000.0
2009-09-29 14:55:00,1.51245,1.5126,1.51235,1.5124,1359900000.0
2009-09-29 15:00:00,1.5124,1.5125,1.51165,1.512,1713600000.0
2009-09-29 15:05:00,1.512,1.5124,1.512,1.51205,2692600000.0
2009-09-29 15:10:00,1.5121,1.51245,1.512,1.51235,2922000001.0
2009-09-29 15:15:00,1.51235,1.5124,1.5117,1.51175,2299700000.0
2009-09-29 15:20:00,1.5117,1.5119,1.5115,1.5115,2974100000.0
2009-09-29 15:25:00,1.5115,1.5118,1.51135,1.5114,2708100000.0
2009-09-29 15:30:00,1.5114,1.51155,1.51095,1.51095,3518500000.0
2009-09-29 15:35:00,1.51095,1.5112,1.51095,1.51095,3810400000.0
2009-09-29 15:40:00,1.51095,1.5112,1.51085,1.51085,3562000000.0
2009-09-29 15:45:00,1.51085,1.51135,1.51085,1.5112,2958500000.0
2009-09-29 15:50:00,1.5112,1.51135,1.5111,1.5113,2104600000.0
2009-09-29 15:55:00,1.5113,1.5116,1.5112,1.51155,1450400000.0
2009-09-29 16:00:00,1.5116,1.51175,1.51105,1.51135,3819000000.0
2009-09-29 16:05:00,1.5113,1.51145,1.51115,1.5113,2626300000.0
2009-09-29 16:10:00,1.5113,1.51145,1.5112,1.51135,2682900001.0
2009-09-29 16:15:00,1.5114,1.51165,1.5113,1.51155,2880399999.0
2009-09-29 16:20:00,1.51165,1.5119,1.51145,1.5119,2857499999.0
2009-09-29 16:25:00,1.5119,1.512,1.51175,1.5118,3084599999.0
2009-09-29 16:30:00,1.51185,1.512,1.5118,1.51185,3559800000.0
2009-09-29 16:35:00,1.51185,1.51205,1.51155,1.51165,2774700001.0
2009-09-29 16:40:00,1.51165,1.5119,1.5115,1.5118,3366299999.0
2009-09-29 16:45:00,1.51185,1.51185,1.51165,1.5117,3264200000.0
2009-09-29 16:50:00,1.5117,1.51175,1.51145,1.51165,2927100000.0
2009-09-29 16:55:00,1.51165,1.5123,1.51155,1.5118,3071300001.0
2009-09-29 17:00:00,1.5118,1.512,1.51175,1.5118,2404700000.0
2009-09-29 17:05:00,1.51175,1.51195,1.51175,1.5118,1456499999.0
2009-09-29 17:10:00,1.5118,1.5122,1.51175,1.51195,2683900001.0
2009-09-29 17:15:00,1.51195,1.51215,1.5119,1.51205,1796100000.0
2009-09-29 17:20:00,1.51205,1.5122,1.5119,1.5119,2948600001.0
2009-09-29 17:25:00,1.5119,1.5121,1.5118,1.51185,2293999998.0
2009-09-29 17:30:00,1.5118,1.51195,1.5117,1.5118,1319500000.0
2009-09-29 17:35:00,1.5118,1.512,1.51175,1.51185,1818700000.0
2009-09-29 17:40:00,1.51185,1.5121,1.5118,1.5118,1632600000.0
2009-09-29 17:45:00,1.5118,1.51185,1.51125,1.51145,2349700000.0
2009-09-29 17:50:00,1.51145,1.51155,1.5113,1.5114,1647400000.0
2009-09-29 17:55:00,1.5114,1.5114,1.51115,1.5113,1082400000.0
2009-09-29 18:00:00,1.5113,1.5114,1.51115,1.51135,981100000.0
2009-09-29 18:05:00,1.51135,1.5114,1.51125,1.5113,1099900000.0
2009-09-29 18:10:00,1.5113,1.51135,1.51115,1.5112,892400000.0
2009-09-29 18:15:00,1.5112,1.5113,1.51115,1.51125,592100000.0
2009-09-29 18:20:00,1.51125,1.5113,1.511,1.51115,832900000.0
2009-09-29 18:25:00,1.51115,1.5113,1.51105,1.5112,287900000.0
2009-09-29 18:30:00,1.5112,1.5113,1.5111,1.5111,1182400000.0
2009-09-29 18:35:00,1.5111,1.51135,1.51105,1.51125,797900000.0
2009-09-29 18:40:00,1.51125,1.51145,1.51115,1.51125,577100000.0
2009-09-29 18:45:00,1.51125,1.5114,1.51105,1.51115,1332300000.0
2009-09-29 18:50:00,1.5112,1.5116,1.51115,1.5116,1378500000.0
2009-09-29 18:55:00,1.5115,1.5116,1.5113,1.51155,1317500000.0
2009-09-29 19:00:00,1.51155,1.5119,1.5115,1.5118,1706600000.0
2009-09-29 19:05:00,1.5118,1.51205,1.5116,1.51165,1563000000.0
2009-09-29 19:10:00,1.51165,1.5117,1.51115,1.5114,615900000.0
2009-09-29 19:15:00,1.5114,1.51165,1.51138,1.5114,1065800000.0
2009-09-29 19:20:00,1.51145,1.51145,1.5114,1.5114,510400000.0
2009-09-29 19:25:00,1.5114,1.5114,1.51125,1.5114,165000000.0
2009-09-29 19:30:00,1.5114,1.51145,1.5114,1.5114,130600000.0
2009-09-29 19:35:00,1.5114,1.5114,1.51115,1.5112,643500000.0
2009-09-29 19:40:00,1.5112,1.5113,1.5111,1.5113,1144900000.0
2009-09-29 19:45:00,1.51125,1.5113,1.5109,1.51095,1093899995.0
2009-09-29 19:50:00,1.511,1.5111,1.51075,1.51095,1330800000.0
2009-09-29 19:55:00,1.51095,1.51125,1.5109,1.5112,1212500000.0
2009-09-29 20:00:00,1.51115,1.5113,1.51105,1.51115,1113600000.0
2009-09-29 20:05:00,1.51115,1.51135,1.511,1.51115,1424100000.0
2009-09-29 20:10:00,1.5111,1.5112,1.5108,1.5108,791300000.0
2009-09-29 20:15:00,1.5108,1.5111,1.51075,1.511,1155500000.0
2009-09-29 20:20:00,1.511,1.51115,1.51095,1.51095,714500001.0
2009-09-29 20:25:00,1.511,1.51115,1.5109,1.511,929499999.0
2009-09-29 20:30:00,1.511,1.5112,1.511,1.51115,1465600003.0
2009-09-29 20:35:00,1.51115,1.51125,1.511,1.51105,1332299999.0
2009-09-29 20:40:00,1.51105,1.5112,1.51095,1.51095,971800000.0
2009-09-29 20:45:00,1.51095,1.5112,1.51095,1.51115,826100000.0
2009-09-29 20:50:00,1.51115,1.5112,1.511,1.51105,1209799999.0
2009-09-29 20:55:00,1.51105,1.51125,1.511,1.5112,1943000003.0
2009-09-29 21:00:00,1.5112,1.5115,1.51115,1.5113,1886799997.0
2009-09-29 21:05:00,1.5112,1.5115,1.5112,1.5113,1083200002.0
2009-09-29 21:10:00,1.5113,1.51145,1.51125,1.5113,1812799997.0
2009-09-29 21:15:00,1.5113,1.5114,1.51125,1.51135,877900000.0
2009-09-29 21:20:00,1.5113,1.51145,1.51125,1.51125,1136500002.0
2009-09-29 21:25:00,1.5113,1.5114,1.51115,1.5112,1311499998.0
2009-09-29 21:30:00,1.51115,1.5112,1.5111,1.51115,149700000.0
2009-09-29 21:35:00,1.5112,1.51135,1.51115,1.51135,474300000.0
2009-09-29 21:40:00,1.51135,1.5114,1.51115,1.51135,1151099999.0
2009-09-29 21:45:00,1.5113,1.5114,1.51115,1.51115,1557700000.0
2009-09-29 21:50:00,1.51115,1.51125,1.51115,1.51115,720200000.0
2009-09-29 21:55:00,1.51115,1.51115,1.51115,1.51115,196100000.0
2009-09-29 22:00:00,1.51115,1.51135,1.511,1.5111,231220000.0
2009-09-29 22:05:00,1.5111,1.5112,1.51095,1.51095,79900000.0
2009-09-29 22:10:00,1.51095,1.51115,1.51095,1.511,520740000.0
2009-09-29 22:15:00,1.51105,1.51125,1.51095,1.51105,242900000.0
2009-09-29 22:20:00,1.5111,1.51125,1.51105,1.51125,219100000.0
2009-09-29 22:25:00,1.5112,1.51125,1.51105,1.5112,354300000.0
2009-09-29 22:30:00,1.5112,1.5113,1.51115,1.51115,482700000.0
2009-09-29 22:35:00,1.51115,1.5113,1.5111,1.51125,164200000.0
2009-09-29 22:40:00,1.5113,1.51135,1.51115,1.5112,338410000.0
2009-09-29 22:45:00,1.51125,1.5114,1.5112,1.5113,240300000.0
2009-09-29 22:50:00,1.5114,1.51145,1.51125,1.51125,180390000.0
2009-09-29 22:55:00,1.51125,1.51165,1.51115,1.5113,295260000.0
2009-09-29 23:00:00,1.5113,1.5115,1.51115,1.5113,216850000.0
2009-09-29 23:05:00,1.5113,1.51155,1.51125,1.5114,169300000.0
2009-09-29 23:10:00,1.5114,1.5115,1.5112,1.5113,288700000.0
2009-09-29 23:15:00,1.51135,1.5115,1.5113,1.51135,190400000.0
2009-09-29 23:20:00,1.5114,1.51155,1.51125,1.5115,130600000.0
2009-09-29 23:25:00,1.5114,1.5114,1.51084,1.51084,179420000.0
2009-09-29 23:30:00,1.51135,1.51135,1.51125,1.51135,84230000.0
2009-09-29 23:35:00,1.51135,1.5115,1.51135,1.5114,113350000.0
2009-09-29 23:40:00,1.5114,1.5114,1.51094,1.51113,656800000.0
2009-09-29 23:45:00,1.51111,1.5114,1.51072,1.5114,218000000.0
2009-09-29 23:50:00,1.5114,1.5114,1.51108,1.5114,784300000.0
2009-09-29 23:55:00,1.5114,1.5114,1.51097,1.5114,256100000.0
2009-09-30 00:00:00,1.5114,1.5114,1.5113,1.5113,8900000.0
2009-09-30 00:05:00,1.5113,1.5113,1.5113,1.5113,9300000.0
2009-09-30 00:10:00,1.5113,1.5113,1.51125,1.51125,9000000.0
2009-09-30 00:15:00,1.51125,1.51125,1.51125,1.51125,16950000.0
2009-09-30 00:20:00,1.51125,1.51125,1.51069,1.51105,102770000.0
2009-09-30 00:25:00,1.51125,1.51125,1.51125,1.51125,5040000.0
2009-09-30 00:30:00,1.51125,1.5113,1.51115,1.5113,16330000.0
2009-09-30 00:35:00,1.5113,1.5114,1.5111,1.5114,102200000.0
2009-09-30 00:40:00,1.5114,1.51145,1.5113,1.51145,147500000.0
2009-09-30 00:45:00,1.51145,1.5116,1.5111,1.51115,297300000.0
2009-09-30 00:50:00,1.51115,1.51125,1.5111,1.5112,152100000.0
2009-09-30 00:55:00,1.51125,1.51145,1.5112,1.5114,500300000.0
2009-09-30 01:00:00,1.5114,1.5116,1.51135,1.5115,282600000.0
2009-09-30 01:05:00,1.51145,1.5116,1.5111,1.5111,423200000.0
2009-09-30 01:10:00,1.5111,1.5113,1.5111,1.5112,540300000.0
2009-09-30 01:15:00,1.5112,1.51125,1.51115,1.5112,379200000.0
2009-09-30 01:20:00,1.5112,1.51125,1.5111,1.51125,110500000.0
2009-09-30 01:25:00,1.51125,1.5114,1.5112,1.5114,163500000.0
2009-09-30 01:30:00,1.5114,1.5115,1.51135,1.51135,358800000.0
2009-09-30 01:35:00,1.51135,1.51155,1.51125,1.5113,454100000.0
2009-09-30 01:40:00,1.51125,1.51145,1.51115,1.51125,824900000.0
2009-09-30 01:45:00,1.5112,1.51175,1.5112,1.5112,535000001.0
2009-09-30 01:50:00,1.5113,1.51155,1.51125,1.51155,560200000.0
2009-09-30 01:55:00,1.51155,1.51165,1.5107,1.51165,469600000.0
2009-09-30 02:00:00,1.51165,1.51175,1.5114,1.5114,862400000.0
2009-09-30 02:05:00,1.5114,1.5116,1.51135,1.51155,586400000.0
2009-09-30 02:10:00,1.51155,1.51185,1.51155,1.5118,251760000.0
2009-09-30 02:15:00,1.5117,1.51185,1.51155,1.5116,1203299998.0
2009-09-30 02:20:00,1.5116,1.51175,1.5115,1.5117,473200000.0
2009-09-30 02:25:00,1.5117,1.51205,1.51165,1.5119,549000000.0
2009-09-30 02:30:00,1.5119,1.51195,1.51185,1.51185,368300000.0
2009-09-30 02:35:00,1.51185,1.51195,1.5118,1.5118,331600000.0
2009-09-30 02:40:00,1.5118,1.51185,1.51165,1.51165,527150000.0
2009-09-30 02:45:00,1.51165,1.5118,1.51165,1.51175,622500000.0
2009-09-30 02:50:00,1.51175,1.512,1.51165,1.5119,699100000.0
2009-09-30 02:55:00,1.51195,1.51215,1.5118,1.5119,556600000.0
2009-09-30 03:00:00,1.512,1.51215,1.51185,1.5121,541700000.0
2009-09-30 03:05:00,1.51195,1.51205,1.51175,1.51175,552400000.0
2009-09-30 03:10:00,1.51175,1.51175,1.51125,1.5115,330900000.0
2009-09-30 03:15:00,1.5115,1.5117,1.5115,1.5117,187400000.0
2009-09-30 03:20:00,1.5117,1.5118,1.51135,1.51165,457300000.0
2009-09-30 03:25:00,1.5117,1.51195,1.5115,1.5116,413600000.0
2009-09-30 03:30:00,1.5116,1.51175,1.5113,1.51135,622900000.0
2009-09-30 03:35:00,1.5114,1.5118,1.5114,1.51165,298600000.0
2009-09-30 03:40:00,1.51165,1.5118,1.51165,1.5117,226800000.0
2009-09-30 03:45:00,1.5117,1.5119,1.51165,1.51165,367400000.0
2009-09-30 03:50:00,1.51165,1.51165,1.51125,1.5114,769900000.0
2009-09-30 03:55:00,1.5114,1.5115,1.51135,1.5114,396500000.0
2009-09-30 04:00:00,1.51145,1.5115,1.51135,1.51145,564400000.0
2009-09-30 04:05:00,1.51145,1.51155,1.51135,1.5115,547300000.0
2009-09-30 04:10:00,1.5115,1.5118,1.51145,1.51175,1074700000.0
2009-09-30 04:15:00,1.5118,1.5119,1.51165,1.51175,1446600000.0
2009-09-30 04:20:00,1.51175,1.5118,1.51155,1.51175,1111400000.0
2009-09-30 04:25:00,1.5117,1.51195,1.5116,1.51175,984500000.0
2009-09-30 04:30:00,1.51175,1.5119,1.5117,1.51185,587300000.0
2009-09-30 04:35:00,1.51185,1.512,1.5116,1.5116,1386900000.0
2009-09-30 04:40:00,1.5116,1.5118,1.5115,1.51155,973200000.0
2009-09-30 04:45:00,1.51155,1.5117,1.51155,1.5117,679800000.0
2009-09-30 04:50:00,1.5117,1.5118,1.51155,1.5117,1217900000.0
2009-09-30 04:55:00,1.5117,1.51185,1.51165,1.51175,1100500000.0
2009-09-30 05:00:00,1.51175,1.51195,1.5117,1.5119,1196000000.0
2009-09-30 05:05:00,1.5119,1.512,1.5118,1.5119,829900000.0
2009-09-30 05:10:00,1.5119,1.5119,1.51175,1.5118,1067300000.0
2009-09-30 05:15:00,1.5118,1.5118,1.5114,1.5114,1517200000.0
2009-09-30 05:20:00,1.5114,1.51155,1.5114,1.51145,520000000.0
2009-09-30 05:25:00,1.51145,1.5115,1.51145,1.5115,444800000.0
2009-09-30 05:30:00,1.5115,1.5116,1.51145,1.51155,840800000.0
2009-09-30 05:35:00,1.51155,1.51175,1.51155,1.51155,911100000.0
2009-09-30 05:40:00,1.5116,1.51175,1.51155,1.51155,631800000.0
2009-09-30 05:45:00,1.5116,1.51175,1.5115,1.51165,1105300000.0
2009-09-30 05:50:00,1.51165,1.51175,1.5116,1.51165,511600000.0
2009-09-30 05:55:00,1.51165,1.5117,1.5116,1.51165,236700000.0
2009-09-30 06:00:00,1.51165,1.51165,1.51165,1.51165,198400000.0
2009-09-30 06:05:00,1.51165,1.51165,1.5116,1.51165,228000000.0
2009-09-30 06:10:00,1.51165,1.51165,1.51145,1.51145,278000000.0
2009-09-30 06:15:00,1.5115,1.51165,1.51145,1.51165,572900000.0
2009-09-30 06:20:00,1.51165,1.5117,1.51145,1.5115,519500000.0
2009-09-30 06:25:00,1.5115,1.5116,1.5114,1.51145,813400000.0
2009-09-30 06:30:00,1.51145,1.51155,1.51135,1.51135,459900000.0
2009-09-30 06:35:00,1.51135,1.51145,1.51135,1.5114,361800000.0
2009-09-30 06:40:00,1.5114,1.51145,1.51135,1.51135,772800000.0
2009-09-30 06:45:00,1.51135,1.5115,1.51135,1.5114,557000000.0
2009-09-30 06:50:00,1.5114,1.5115,1.51135,1.5115,192500000.0
2009-09-30 06:55:00,1.5115,1.5117,1.5114,1.5116,629300000.0
2009-09-30 07:00:00,1.51165,1.51165,1.51145,1.5115,598900000.0
2009-09-30 07:05:00,1.51155,1.5116,1.5115,1.5115,480200000.0
2009-09-30 07:10:00,1.51155,1.51165,1.51145,1.5116,710600000.0
2009-09-30 07:15:00,1.5116,1.51165,1.51145,1.51145,367900000.0
2009-09-30 07:20:00,1.51145,1.51165,1.51145,1.5116,766700000.0
2009-09-30 07:25:00,1.5116,1.5116,1.5114,1.5115,341200000.0
2009-09-30 07:30:00,1.51145,1.51155,1.51145,1.51155,664300000.0
2009-09-30 07:35:00,1.51155,1.5117,1.51155,1.5117,765400000.0
2009-09-30 07:40:00,1.51165,1.51175,1.51155,1.5116,423400000.0
2009-09-30 07:45:00,1.5116,1.51175,1.51155,1.51165,1602300000.0
2009-09-30 07:50:00,1.51165,1.51175,1.51145,1.5117,1250900001.0
2009-09-30 07:55:00,1.51165,1.512,1.51155,1.5118,1400900000.0
2009-09-30 08:00:00,1.51185,1.51205,1.5115,1.51175,1422000000.0
2009-09-30 08:05:00,1.51175,1.51185,1.5112,1.51145,1436400000.0
2009-09-30 08:10:00,1.5114,1.5115,1.5112,1.5112,1552500000.0
2009-09-30 08:15:00,1.5112,1.51135,1.5112,1.51135,1591800000.0
2009-09-30 08:20:00,1.5113,1.5114,1.5112,1.5112,809900000.0
2009-09-30 08:25:00,1.5112,1.51125,1.5108,1.51085,1988600001.0
2009-09-30 08:30:00,1.5108,1.5112,1.5107,1.5109,1773600000.0
2009-09-30 08:35:00,1.5109,1.51095,1.51035,1.51045,2030600000.0
2009-09-30 08:40:00,1.51045,1.51055,1.51015,1.5103,1410700000.0
2009-09-30 08:45:00,1.5103,1.51115,1.5103,1.511,1962000000.0
2009-09-30 08:50:00,1.511,1.511,1.51045,1.51075,1801900000.0
2009-09-30 08:55:00,1.51075,1.5108,1.51035,1.51055,1382700001.0
2009-09-30 09:00:00,1.51055,1.51085,1.51035,1.51075,1566800000.0
2009-09-30 09:05:00,1.51085,1.5109,1.51065,1.5108,1180200000.0
2009-09-30 09:10:00,1.51075,1.5108,1.51055,1.5106,1676200000.0
2009-09-30 09:15:00,1.5106,1.51065,1.5102,1.5102,1425600000.0
2009-09-30 09:20:00,1.5102,1.51065,1.5101,1.5106,1414800000.0
2009-09-30 09:25:00,1.5106,1.51065,1.5104,1.51045,2613299998.0
2009-09-30 09:30:00,1.51045,1.51045,1.51005,1.51015,1781600000.0
2009-09-30 09:35:00,1.51015,1.51025,1.51,1.51015,1087900000.0
2009-09-30 09:40:00,1.51015,1.5103,1.51,1.5102,1667900000.0
2009-09-30 09:45:00,1.5102,1.5102,1.5097,1.5098,1988300000.0
2009-09-30 09:50:00,1.5098,1.50995,1.50965,1.5097,1797900000.0
2009-09-30 09:55:00,1.50975,1.51,1.5097,1.5098,2107599998.0
2009-09-30 10:00:00,1.5098,1.5099,1.5097,1.50975,2247700000.0
2009-09-30 10:05:00,1.5097,1.5099,1.50965,1.5099,2218999999.0
2009-09-30 10:10:00,1.5099,1.5099,1.50965,1.50975,1758100000.0
2009-09-30 10:15:00,1.50975,1.50985,1.50955,1.50965,2081600000.0
2009-09-30 10:20:00,1.50965,1.5099,1.50965,1.5098,1541000000.0
2009-09-30 10:25:00,1.5098,1.5099,1.50945,1.5095,2341700000.0
2009-09-30 10:30:00,1.5095,1.50965,1.50945,1.50945,1911600000.0
2009-09-30 10:35:00,1.50945,1.5096,1.5092,1.5092,1715500000.0
2009-09-30 10:40:00,1.5092,1.50925,1.5089,1.5092,2083999992.0
2009-09-30 10:45:00,1.5092,1.5093,1.50895,1.50905,3388400000.0
2009-09-30 10:50:00,1.50905,1.5092,1.509,1.50915,1769999999.0
2009-09-30 10:55:00,1.50915,1.50925,1.50895,1.50915,1968699997.0
2009-09-30 11:00:00,1.50915,1.5093,1.50915,1.5092,2205799997.0
2009-09-30 11:05:00,1.5092,1.5095,1.5092,1.50935,1236800000.0
2009-09-30 11:10:00,1.50935,1.50975,1.5092,1.50975,1657200000.0
2009-09-30 11:15:00,1.50975,1.5098,1.5093,1.5096,2415999999.0
2009-09-30 11:20:00,1.5096,1.50975,1.50935,1.5095,3047099999.0
2009-09-30 11:25:00,1.5095,1.50955,1.50905,1.5092,2829600000.0
2009-09-30 11:30:00,1.5092,1.5093,1.50855,1.5088,3143799999.0
2009-09-30 11:35:00,1.5088,1.5091,1.50855,1.509,1823300000.0
2009-09-30 11:40:00,1.50895,1.50915,1.50885,1.50905,1156500000.0
2009-09-30 11:45:00,1.50905,1.5093,1.50875,1.50925,2205500000.0
2009-09-30 11:50:00,1.50925,1.5093,1.50875,1.50885,1559199999.0
2009-09-30 11:55:00,1.50885,1.5089,1.50875,1.50885,1252200001.0
2009-09-30 12:00:00,1.50885,1.509,1.50855,1.50875,1808000000.0
2009-09-30 12:05:00,1.5087,1.5089,1.5086,1.5089,1083400000.0
2009-09-30 12:10:00,1.5089,1.50895,1.50865,1.5088,781400000.0
2009-09-30 12:15:00,1.5088,1.50885,1.5086,1.50865,547000000.0
2009-09-30 12:20:00,1.50865,1.50885,1.5085,1.50875,1125500000.0
2009-09-30 12:25:00,1.50875,1.5089,1.50855,1.5087,2171399998.0
2009-09-30 12:30:00,1.5087,1.50885,1.5086,1.50865,998600000.0
2009-09-30 12:35:00,1.50865,1.5088,1.50865,1.50875,1143900000.0
2009-09-30 12:40:00,1.50875,1.50885,1.50875,1.5088,1120900000.0
2009-09-30 12:45:00,1.5088,1.5088,1.50865,1.5087,901600000.0
2009-09-30 12:50:00,1.5087,1.50875,1.50865,1.50865,899700000.0
2009-09-30 12:55:00,1.50865,1.5087,1.50845,1.5085,1118899999.0
2009-09-30 13:00:00,1.5085,1.5086,1.50845,1.50855,1835100000.0
2009-09-30 13:05:00,1.50855,1.5089,1.50855,1.5088,789800000.0
2009-09-30 13:10:00,1.5088,1.5089,1.50875,1.5088,1761600000.0
2009-09-30 13:15:00,1.5088,1.50895,1.50865,1.50865,1054600000.0
2009-09-30 13:20:00,1.50865,1.509,1.50865,1.5089,2302200000.0
2009-09-30 13:25:00,1.5089,1.509,1.50865,1.50865,1761300000.0
2009-09-30 13:30:00,1.50865,1.50865,1.50855,1.50855,2362300000.0
2009-09-30 13:35:00,1.50855,1.50865,1.50855,1.5086,1255900000.0
2009-09-30 13:40:00,1.5086,1.50865,1.50855,1.5086,1116700000.0
2009-09-30 13:45:00,1.5086,1.50865,1.50855,1.5086,1078500000.0
2009-09-30 13:50:00,1.50855,1.5087,1.50845,1.5085,3541500000.0
2009-09-30 13:55:00,1.50845,1.5085,1.5081,1.50825,2176800000.0
2009-09-30 14:00:00,1.50825,1.5086,1.50815,1.5084,1981600000.0
2009-09-30 14:05:00,1.5084,1.5085,1.508,1.50815,1839800000.0
2009-09-30 14:10:00,1.50815,1.5084,1.50765,1.5077,2597800000.0
2009-09-30 14:15:00,1.5077,1.5175,1.50755,1.51325,3487400001.0
2009-09-30 14:20:00,1.5134,1.51555,1.51325,1.5138,3166999992.0
2009-09-30 14:25:00,1.5138,1.51715,1.5137,1.5164,3558099993.0
2009-09-30 14:30:00,1.51645,1.51885,1.5158,1.5185,3343600000.0
2009-09-30 14:35:00,1.51855,1.5204,1.51775,1.51825,4154200004.0
2009-09-30 14:40:00,1.5183,1.5208,1.51755,1.52045,2815300002.0
2009-09-30 14:45:00,1.5204,1.52395,1.5195,1.52235,4716599997.0
2009-09-30 14:50:00,1.5224,1.5224,1.52075,1.52085,2191500000.0
2009-09-30 14:55:00,1.52085,1.52085,1.51945,1.51965,1917800000.0
2009-09-30 15:00:00,1.51965,1.51985,1.51905,1.5195,2130500000.0
2009-09-30 15:05:00,1.51955,1.5201,1.5195,1.5198,1918700000.0
2009-09-30 15:10:00,1.5198,1.51995,1.5181,1.51905,2911199999.0
2009-09-30 15:15:00,1.5191,1.51915,1.5186,1.5186,2401800000.0
2009-09-30 15:20:00,1.5186,1.51885,1.5179,1.5182,3417899982.0
2009-09-30 15:25:00,1.5182,1.51835,1.5178,1.5181,1991400002.0
2009-09-30 15:30:00,1.5181,1.5196,1.51805,1.51955,1604400000.0
2009-09-30 15:35:00,1.5196,1.5197,1.51905,1.51935,1264900000.0
2009-09-30 15:40:00,1.51935,1.5197,1.5191,1.5192,1964500000.0
2009-09-30 15:45:00,1.51925,1.5195,1.5185,1.51875,2253300000.0
2009-09-30 15:50:00,1.51875,1.51925,1.5184,1.51915,1322500000.0
2009-09-30 15:55:00,1.5192,1.5193,1.5181,1.51825,2231100001.0
2009-09-30 16:00:00,1.51825,1.51845,1.5177,1.51815,1692300000.0
2009-09-30 16:05:00,1.5182,1.51845,1.5181,1.51835,2333500000.0
2009-09-30 16:10:00,1.51835,1.51845,1.5176,1.51815,1870400000.0
2009-09-30 16:15:00,1.51815,1.5187,1.51805,1.51855,2386400001.0
2009-09-30 16:20:00,1.51855,1.5188,1.5177,1.5182,2532000001.0
2009-09-30 16:25:00,1.5182,1.5185,1.518,1.51815,1857600000.0
2009-09-30 16:30:00,1.5181,1.51835,1.51785,1.5182,1869200000.0
2009-09-30 16:35:00,1.5182,1.51875,1.51805,1.5183,1810200004.0
2009-09-30 16:40:00,1.51825,1.51835,1.51775,1.5179,2205400000.0
2009-09-30 16:45:00,1.5179,1.5182,1.5178,1.5179,2110600000.0
2009-09-30 16:50:00,1.5179,1.518,1.5175,1.5177,1695099999.0
2009-09-30 16:55:00,1.51765,1.5178,1.51595,1.5168,2310100002.0
2009-09-30 17:00:00,1.51675,1.51715,1.5165,1.517,1834600000.0
2009-09-30 17:05:00,1.517,1.5175,1.51685,1.5175,1400300000.0
2009-09-30 17:10:00,1.5175,1.518,1.5173,1.51745,3272400003.0
2009-09-30 17:15:00,1.5174,1.518,1.51725,1.51765,1390200000.0
2009-09-30 17:20:00,1.51765,1.51795,1.5174,1.5178,1131800000.0
2009-09-30 17:25:00,1.51775,1.5181,1.5176,1.5178,1030000000.0
2009-09-30 17:30:00,1.5178,1.51785,1.5172,1.51755,1903099999.0
2009-09-30 17:35:00,1.51755,1.5183,1.5175,1.5182,1252000000.0
2009-09-30 17:40:00,1.51825,1.5183,1.518,1.5182,1363900000.0
2009-09-30 17:45:00,1.5182,1.51865,1.51815,1.51845,1144299999.0
2009-09-30 17:50:00,1.51845,1.51855,1.51815,1.5185,1328299999.0
2009-09-30 17:55:00,1.5185,1.5186,1.51785,1.51785,1586400000.0
2009-09-30 18:00:00,1.51785,1.5181,1.5176,1.5177,915600000.0
2009-09-30 18:05:00,1.51765,1.5177,1.5171,1.5171,2184900000.0
2009-09-30 18:10:00,1.51715,1.5175,1.517,1.5175,1477500000.0
2009-09-30 18:15:00,1.51745,1.51745,1.5165,1.5171,1297300000.0
2009-09-30 18:20:00,1.5171,1.51725,1.51645,1.51645,1206699999.0
2009-09-30 18:25:00,1.5165,1.5166,1.5155,1.51615,1442200000.0
2009-09-30 18:30:00,1.51615,1.517,1.516,1.5162,968300000.0
2009-09-30 18:35:00,1.5162,1.5172,1.5162,1.5171,1070100000.0
2009-09-30 18:40:00,1.51715,1.5176,1.51695,1.5175,760300000.0
2009-09-30 18:45:00,1.5175,1.51785,1.51715,1.5174,1123000000.0
2009-09-30 18:50:00,1.5174,1.5177,1.51735,1.5175,1001900000.0
2009-09-30 18:55:00,1.5175,1.5179,1.5175,1.51765,1431900000.0
2009-09-30 19:00:00,1.51775,1.51785,1.51735,1.5176,834900000.0
2009-09-30 19:05:00,1.5176,1.5179,1.51735,1.5177,844800000.0
2009-09-30 19:10:00,1.51765,1.5179,1.5176,1.5178,309400000.0
2009-09-30 19:15:00,1.5178,1.51815,1.51775,1.518,239000000.0
2009-09-30 19:20:00,1.518,1.518,1.5176,1.5177,509700000.0
2009-09-30 19:25:00,1.51785,1.51785,1.51755,1.5176,208200000.0
2009-09-30 19:30:00,1.5175,1.51815,1.51745,1.51805,313700000.0
2009-09-30 19:35:00,1.51805,1.5183,1.5179,1.51805,1321300000.0
2009-09-30 19:40:00,1.51805,1.5181,1.5177,1.51805,1053400000.0
2009-09-30 19:45:00,1.5181,1.5181,1.51745,1.51745,1259299999.0
2009-09-30 19:50:00,1.51745,1.5177,1.5174,1.51765,1073800001.0
2009-09-30 19:55:00,1.5176,1.51775,1.5172,1.5172,1052500000.0
2009-09-30 20:00:00,1.5172,1.5174,1.5172,1.5173,1088400000.0
2009-09-30 20:05:00,1.51735,1.5175,1.5173,1.51735,457800000.0
2009-09-30 20:10:00,1.51745,1.51745,1.5172,1.51725,429000000.0
2009-09-30 20:15:00,1.51725,1.51735,1.5172,1.51725,731900000.0
2009-09-30 20:20:00,1.51735,1.51775,1.51735,1.51755,934800000.0
2009-09-30 20:25:00,1.51755,1.51765,1.5172,1.5173,954200000.0
2009-09-30 20:30:00,1.5173,1.5173,1.5172,1.5172,505050000.0
2009-09-30 20:35:00,1.5172,1.51725,1.5172,1.5172,65200000.0
2009-09-30 20:40:00,1.5172,1.5172,1.5167,1.51675,1124000000.0
2009-09-30 20:45:00,1.51675,1.51705,1.51675,1.51705,360200000.0
2009-09-30 20:50:00,1.51705,1.51715,1.51685,1.5171,1389500000.0
2009-09-30 20:55:00,1.5171,1.51715,1.51655,1.5171,1364300000.0
2009-09-30 21:00:00,1.51715,1.5172,1.51655,1.51665,1266000000.0
2009-09-30 21:05:00,1.51665,1.51705,1.51655,1.5168,1145200000.0
2009-09-30 21:10:00,1.5168,1.51685,1.51625,1.5165,1826800000.0
2009-09-30 21:15:00,1.5165,1.5169,1.51645,1.51665,1099100000.0
2009-09-30 21:20:00,1.5167,1.5169,1.5166,1.51675,405000000.0
2009-09-30 21:25:00,1.51665,1.5168,1.51655,1.5167,615500000.0
2009-09-30 21:30:00,1.5167,1.51685,1.5165,1.51655,921600000.0
2009-09-30 21:35:00,1.51655,1.5168,1.5165,1.5167,583850000.0
2009-09-30 21:40:00,1.5167,1.51685,1.51665,1.51685,549300000.0
2009-09-30 21:45:00,1.5168,1.51685,1.51655,1.51655,526200000.0
2009-09-30 21:50:00,1.51655,1.5169,1.51655,1.51665,620750001.0
2009-09-30 21:55:00,1.51665,1.51675,1.5163,1.51635,586010000.0
2009-09-30 22:00:00,1.5164,1.51685,1.5163,1.51675,473100000.0
2009-09-30 22:05:00,1.5167,1.51685,1.51645,1.5165,746700001.0
2009-09-30 22:10:00,1.5165,1.5168,1.5163,1.5163,493600000.0
2009-09-30 22:15:00,1.5163,1.51675,1.5163,1.51645,345800000.0
2009-09-30 22:20:00,1.5165,1.5167,1.5163,1.5166,393400000.0
2009-09-30 22:25:00,1.5166,1.5167,1.5163,1.51655,508400000.0
2009-09-30 22:30:00,1.51655,1.5167,1.51635,1.51645,176200000.0
2009-09-30 22:35:00,1.51645,1.5168,1.51645,1.5166,390900000.0
2009-09-30 22:40:00,1.5166,1.51675,1.5165,1.51655,193600000.0
2009-09-30 22:45:00,1.5166,1.5167,1.516,1.51615,756950000.0
2009-09-30 22:50:00,1.51625,1.5169,1.51615,1.5166,1028530000.0
2009-09-30 22:55:00,1.5166,1.5169,1.51625,1.51685,352980000.0
2009-09-30 23:00:00,1.5168,1.5169,1.5165,1.5165,100200000.0
2009-09-30 23:05:00,1.5165,1.5169,1.51615,1.51675,156300000.0
2009-09-30 23:10:00,1.5168,1.5169,1.51645,1.51665,90480000.0
2009-09-30 23:15:00,1.51665,1.51665,1.5161,1.5163,61720000.0
2009-09-30 23:20:00,1.5163,1.5166,1.5163,1.5163,105090000.0
2009-09-30 23:25:00,1.5163,1.5164,1.51615,1.5162,93970000.0
2009-09-30 23:30:00,1.5162,1.5165,1.5162,1.5163,390640000.0
2009-09-30 23:35:00,1.5163,1.51645,1.5162,1.5162,426490000.0
2009-09-30 23:40:00,1.5162,1.51625,1.5158,1.5161,274100000.0
2009-09-30 23:45:00,1.5161,1.51625,1.51605,1.51615,2619900000.0
2009-09-30 23:50:00,1.5161,1.51615,1.51605,1.5161,189100000.0
2009-09-30 23:55:00,1.51566,1.51625,1.51555,1.51625,3038000000.0
2009-10-01 00:00:00,1.51625,1.51625,1.5158,1.5158,1274500000.0
2009-10-01 00:05:00,1.5158,1.516,1.5158,1.51585,178100000.0
2009-10-01 00:10:00,1.51585,1.5161,1.51585,1.516,164100000.0
2009-10-01 00:15:00,1.51605,1.51625,1.5159,1.5162,2218800009.0
2009-10-01 00:20:00,1.5162,1.51625,1.5161,1.5162,4229400000.0
2009-10-01 00:25:00,1.5162,1.5165,1.51615,1.5164,2357400000.0
2009-10-01 00:30:00,1.5165,1.51655,1.51625,1.51635,585400000.0
2009-10-01 00:35:00,1.5164,1.51645,1.51625,1.51645,213900000.0
2009-10-01 00:40:00,1.5164,1.51655,1.51625,1.51625,813600001.0
2009-10-01 00:45:00,1.51625,1.5163,1.5161,1.5162,155350000.0
2009-10-01 00:50:00,1.5162,1.51665,1.51615,1.5165,516000001.0
2009-10-01 00:55:00,1.5166,1.51675,1.5164,1.5165,574100000.0
2009-10-01 01:00:00,1.5165,1.51665,1.51625,1.5164,579200000.0
2009-10-01 01:05:00,1.5164,1.5165,1.5162,1.51635,1143900000.0
2009-10-01 01:10:00,1.51635,1.51655,1.51635,1.51645,883300001.0
2009-10-01 01:15:00,1.51645,1.5165,1.51635,1.51635,193650000.0
2009-10-01 01:20:00,1.51635,1.51635,1.5161,1.51615,248400000.0
2009-10-01 01:25:00,1.51615,1.5164,1.51615,1.51635,761700000.0
2009-10-01 01:30:00,1.51635,1.5165,1.5162,1.51625,600000000.0
2009-10-01 01:35:00,1.51625,1.51635,1.5162,1.51625,555300000.0
2009-10-01 01:40:00,1.51625,1.5163,1.5162,1.5162,268800000.0
2009-10-01 01:45:00,1.51615,1.5164,1.51615,1.5163,882500000.0
2009-10-01 01:50:00,1.5163,1.51635,1.5162,1.51625,582000000.0
2009-10-01 01:55:00,1.51625,1.5164,1.51582,1.51599,563300000.0
2009-10-01 02:00:00,1.51625,1.51635,1.51605,1.5162,310700000.0
2009-10-01 02:05:00,1.5162,1.51635,1.51541,1.51541,447200000.0
2009-10-01 02:10:00,1.51635,1.51635,1.51615,1.51625,212900000.0
2009-10-01 02:15:00,1.51625,1.5164,1.51615,1.51625,1078500000.0
2009-10-01 02:20:00,1.51625,1.5163,1.51625,1.51625,517000000.0
2009-10-01 02:25:00,1.51625,1.5163,1.516,1.51615,710800000.0
2009-10-01 02:30:00,1.51615,1.51645,1.51615,1.51645,575100000.0
2009-10-01 02:35:00,1.51645,1.5165,1.5163,1.5163,983300000.0
2009-10-01 02:40:00,1.51635,1.5164,1.51625,1.5163,801800000.0
2009-10-01 02:45:00,1.51625,1.5164,1.51625,1.5163,423000000.0
2009-10-01 02:50:00,1.5163,1.5164,1.5162,1.5162,715600000.0
2009-10-01 02:55:00,1.5162,1.51645,1.51615,1.51635,998200000.0
2009-10-01 03:00:00,1.51635,1.5165,1.51635,1.51645,865100000.0
2009-10-01 03:05:00,1.51645,1.5165,1.51615,1.5163,481700000.0
2009-10-01 03:10:00,1.51625,1.51625,1.51615,1.51615,732500000.0
2009-10-01 03:15:00,1.51615,1.51615,1.51605,1.5161,1021500000.0
2009-10-01 03:20:00,1.5161,1.5163,1.51605,1.51625,427800000.0
2009-10-01 03:25:00,1.5163,1.51635,1.51615,1.51625,948400000.0
2009-10-01 03:30:00,1.51625,1.51635,1.51625,1.51635,457000000.0
2009-10-01 03:35:00,1.51635,1.51635,1.5161,1.5162,596900000.0
2009-10-01 03:40:00,1.5162,1.5164,1.51615,1.5163,660100000.0
2009-10-01 03:45:00,1.51625,1.51635,1.5162,1.5163,224600000.0
2009-10-01 03:50:00,1.5163,1.5164,1.5163,1.5163,96500000.0
2009-10-01 03:55:00,1.5163,1.51645,1.51625,1.5163,357900000.0
2009-10-01 04:00:00,1.5163,1.51645,1.51625,1.5163,356300000.0
2009-10-01 04:05:00,1.5164,1.5164,1.51625,1.5163,860600000.0
2009-10-01 04:10:00,1.51635,1.51635,1.51625,1.5163,531000000.0
2009-10-01 04:15:00,1.51635,1.5164,1.51625,1.5164,741300000.0
2009-10-01 04:20:00,1.51635,1.5164,1.5162,1.51635,902100000.0
2009-10-01 04:25:00,1.51635,1.51635,1.51615,1.5163,427100000.0
2009-10-01 04:30:00,1.51625,1.51645,1.5162,1.51625,1025700000.0
2009-10-01 04:35:00,1.51625,1.51645,1.51625,1.51635,628000000.0
2009-10-01 04:40:00,1.51635,1.5164,1.51635,1.51635,320600000.0
2009-10-01 04:45:00,1.51635,1.5164,1.5163,1.51635,85400000.0
2009-10-01 04:50:00,1.51635,1.5164,1.51625,1.51635,323400000.0
2009-10-01 04:55:00,1.51635,1.5164,1.5163,1.5164,736700000.0
2009-10-01 05:00:00,1.51645,1.51645,1.5162,1.5163,457700000.0
2009-10-01 05:05:00,1.5163,1.5165,1.51625,1.5164,666800000.0
2009-10-01 05:10:00,1.51635,1.51645,1.5163,1.5164,960300000.0
2009-10-01 05:15:00,1.5164,1.51645,1.51635,1.5164,402100000.0
2009-10-01 05:20:00,1.51645,1.5165,1.51625,1.51645,945799999.0
2009-10-01 05:25:00,1.51645,1.5165,1.51635,1.51645,634799996.0
2009-10-01 05:30:00,1.5164,1.51655,1.51635,1.51645,1994600000.0
2009-10-01 05:35:00,1.51645,1.5165,1.5164,1.5164,699200000.0
2009-10-01 05:40:00,1.51645,1.5165,1.51635,1.5165,1376399999.0
2009-10-01 05:45:00,1.5165,1.5165,1.51635,1.5164,2224300006.0
2009-10-01 05:50:00,1.5164,1.5165,1.5163,1.51645,728500000.0
2009-10-01 05:55:00,1.5165,1.51655,1.51635,1.51635,1433900001.0
2009-10-01 06:00:00,1.51635,1.5165,1.5163,1.51645,747700000.0
2009-10-01 06:05:00,1.5164,1.51645,1.51635,1.5164,526200000.0
2009-10-01 06:10:00,1.51645,1.5165,1.51635,1.51645,1374900002.0
2009-10-01 06:15:00,1.51645,1.51655,1.5163,1.51635,1753000002.0
2009-10-01 06:20:00,1.5164,1.5165,1.51635,1.51645,782900000.0
2009-10-01 06:25:00,1.51645,1.5165,1.51635,1.5164,1423599995.0
2009-10-01 06:30:00,1.5164,1.51645,1.51635,1.5164,722700000.0
2009-10-01 06:35:00,1.5164,1.5165,1.51635,1.5164,1848600001.0
2009-10-01 06:40:00,1.5164,1.51655,1.51635,1.51655,1955699997.0
2009-10-01 06:45:00,1.51655,1.5169,1.5165,1.5167,3772499992.0
2009-10-01 06:50:00,1.51675,1.51695,1.51665,1.51675,3193100002.0
2009-10-01 06:55:00,1.51675,1.5173,1.5167,1.51715,2000800002.0
2009-10-01 07:00:00,1.51715,1.5173,1.51705,1.51715,1033200000.0
2009-10-01 07:05:00,1.51715,1.5172,1.51705,1.51715,1017100005.0
2009-10-01 07:10:00,1.51715,1.5172,1.51705,1.5171,344200000.0
2009-10-01 07:15:00,1.5171,1.51725,1.5169,1.5172,663300000.0
2009-10-01 07:20:00,1.5172,1.51735,1.5171,1.51725,970900000.0
2009-10-01 07:25:00,1.51725,1.51725,1.51705,1.5172,430800000.0
2009-10-01 07:30:00,1.5172,1.5173,1.5171,1.5172,271900000.0
2009-10-01 07:35:00,1.5172,1.5172,1.51685,1.5172,403100000.0
2009-10-01 07:40:00,1.5172,1.5173,1.51715,1.5172,1323700000.0
2009-10-01 07:45:00,1.5172,1.5172,1.51585,1.5162,2907700001.0
2009-10-01 07:50:00,1.5162,1.5163,1.51555,1.5158,2559400000.0
2009-10-01 07:55:00,1.5158,1.51635,1.51575,1.51605,2134600000.0
2009-10-01 08:00:00,1.51605,1.5163,1.51555,1.5162,1696900000.0
2009-10-01 08:05:00,1.51625,1.5165,1.51565,1.51575,1650100000.0
2009-10-01 08:10:00,1.51575,1.5167,1.51565,1.51605,1712000000.0
2009-10-01 08:15:00,1.51605,1.51675,1.516,1.5162,1549800000.0
2009-10-01 08:20:00,1.5162,1.5165,1.516,1.51635,1844900000.0
2009-10-01 08:25:00,1.51635,1.51735,1.51625,1.5172,2537799999.0
2009-10-01 08:30:00,1.51725,1.5178,1.51715,1.51765,4612700004.0
2009-10-01 08:35:00,1.51765,1.51785,1.51755,1.5177,4255600009.0
2009-10-01 08:40:00,1.5177,1.51805,1.5173,1.51755,3803299999.0
2009-10-01 08:45:00,1.51755,1.5178,1.5173,1.51765,1723300000.0
2009-10-01 08:50:00,1.5177,1.5182,1.5173,1.51735,2467900000.0
2009-10-01 08:55:00,1.51735,1.51745,1.51695,1.5172,1775800000.0
2009-10-01 09:00:00,1.5172,1.51805,1.51715,1.51795,1771400000.0
2009-10-01 09:05:00,1.51795,1.5182,1.5173,1.5174,3665899999.0
2009-10-01 09:10:00,1.51745,1.51775,1.51725,1.5175,2617600000.0
2009-10-01 09:15:00,1.5175,1.51795,1.5175,1.51775,1583000000.0
2009-10-01 09:20:00,1.51775,1.51825,1.51775,1.5179,2283000002.0
2009-10-01 09:25:00,1.5179,1.5182,1.51785,1.5181,3136999996.0
2009-10-01 09:30:00,1.51805,1.5181,1.517,1.5171,2661000000.0
2009-10-01 09:35:00,1.51715,1.51745,1.51705,1.51735,1618400000.0
2009-10-01 09:40:00,1.51735,1.5176,1.51725,1.5175,2229300001.0
2009-10-01 09:45:00,1.51755,1.51785,1.5172,1.51725,2256300000.0
2009-10-01 09:50:00,1.51725,1.5173,1.51695,1.51705,1908700000.0
2009-10-01 09:55:00,1.51705,1.51715,1.51695,1.5171,2165800000.0
2009-10-01 10:00:00,1.51705,1.51725,1.51695,1.5172,1933400000.0
2009-10-01 10:05:00,1.5172,1.51725,1.517,1.51715,1834600000.0
2009-10-01 10:10:00,1.51715,1.51745,1.5171,1.5172,1737200000.0
2009-10-01 10:15:00,1.5173,1.51745,1.51705,1.51735,968900000.0
2009-10-01 10:20:00,1.5174,1.5175,1.5173,1.51745,1424900000.0
2009-10-01 10:25:00,1.51745,1.5186,1.51745,1.5186,2079300000.0
2009-10-01 10:30:00,1.51865,1.51865,1.5175,1.5176,1994500000.0
2009-10-01 10:35:00,1.51765,1.51785,1.51745,1.51755,1785700000.0
2009-10-01 10:40:00,1.51755,1.51785,1.51725,1.51775,2130700000.0
2009-10-01 10:45:00,1.51775,1.518,1.5175,1.5176,2674800000.0
2009-10-01 10:50:00,1.5176,1.51805,1.5175,1.5179,2502100000.0
2009-10-01 10:55:00,1.5179,1.5182,1.51785,1.51805,1723400000.0
2009-10-01 11:00:00,1.51805,1.5183,1.5179,1.518,1990300000.0
2009-10-01 11:05:00,1.518,1.51835,1.518,1.51825,1490000000.0
2009-10-01 11:10:00,1.51825,1.51885,1.5181,1.5186,2399200002.0
2009-10-01 11:15:00,1.5186,1.51865,1.51825,1.51845,2314100000.0
2009-10-01 11:20:00,1.51845,1.5186,1.51835,1.51845,1384300000.0
2009-10-01 11:25:00,1.51845,1.51855,1.51835,1.51845,1356300000.0
2009-10-01 11:30:00,1.51845,1.51855,1.51815,1.5183,1096400000.0
2009-10-01 11:35:00,1.5183,1.51845,1.5183,1.5184,533000000.0
2009-10-01 11:40:00,1.5184,1.5185,1.51825,1.5183,1535399998.0
2009-10-01 11:45:00,1.51835,1.51885,1.5181,1.5186,3308200001.0
2009-10-01 11:50:00,1.5186,1.5189,1.5186,1.5187,2822000004.0
2009-10-01 11:55:00,1.5187,1.51885,1.51865,1.5188,3039299998.0
2009-10-01 12:00:00,1.51875,1.51905,1.5187,1.51905,2483999999.0
2009-10-01 12:05:00,1.51905,1.51925,1.51875,1.51885,1515799999.0
2009-10-01 12:10:00,1.51885,1.51885,1.51815,1.5183,3052700002.0
2009-10-01 12:15:00,1.5183,1.5184,1.51805,1.5183,2803300000.0
2009-10-01 12:20:00,1.5183,1.51835,1.51775,1.51775,1837600001.0
2009-10-01 12:25:00,1.51775,1.5182,1.5176,1.51785,2250699999.0
2009-10-01 12:30:00,1.51785,1.5179,1.51755,1.5178,1582200000.0
2009-10-01 12:35:00,1.51775,1.5178,1.51745,1.51755,1097899999.0
2009-10-01 12:40:00,1.51755,1.51765,1.5175,1.51755,1897899999.0
2009-10-01 12:45:00,1.5175,1.5177,1.51745,1.5177,1462400000.0
2009-10-01 12:50:00,1.51765,1.51785,1.5176,1.5177,2246800000.0
2009-10-01 12:55:00,1.5177,1.51785,1.51735,1.5175,3236100000.0
2009-10-01 13:00:00,1.5175,1.5176,1.51725,1.51745,2121500000.0
2009-10-01 13:05:00,1.51745,1.5176,1.5173,1.5175,2538800000.0
2009-10-01 13:10:00,1.5175,1.5178,1.51735,1.51745,1380500000.0
2009-10-01 13:15:00,1.5174,1.5176,1.5172,1.5176,1895200002.0
2009-10-01 13:20:00,1.5176,1.51765,1.5173,1.5174,2613600000.0
2009-10-01 13:25:00,1.5174,1.5179,1.5174,1.5178,2613499999.0
2009-10-01 13:30:00,1.5178,1.51865,1.5178,1.5185,2987700000.0
2009-10-01 13:35:00,1.5185,1.51855,1.5181,1.5183,1931800000.0
2009-10-01 13:40:00,1.5183,1.51865,1.5182,1.5185,2708200000.0
2009-10-01 13:45:00,1.5185,1.51855,1.51795,1.51795,2346800000.0
2009-10-01 13:50:00,1.51795,1.51805,1.51765,1.5177,1328300000.0
2009-10-01 13:55:00,1.5177,1.5178,1.5175,1.51765,1515100000.0
2009-10-01 14:00:00,1.5177,1.5177,1.5165,1.5173,2731300002.0
2009-10-01 14:05:00,1.5173,1.5173,1.5165,1.51665,2146200001.0
2009-10-01 14:10:00,1.51665,1.51665,1.51625,1.51645,2613600000.0
2009-10-01 14:15:00,1.51645,1.51675,1.51635,1.5167,2740400001.0
2009-10-01 14:20:00,1.5167,1.5168,1.51655,1.5167,2134100000.0
2009-10-01 14:25:00,1.51665,1.51705,1.51655,1.5166,2048300000.0
2009-10-01 14:30:00,1.5166,1.5172,1.51635,1.51645,3354299998.0
2009-10-01 14:35:00,1.51645,1.5168,1.51635,1.5164,4324500000.0
2009-10-01 14:40:00,1.5164,1.5168,1.5163,1.51645,2781800004.0
2009-10-01 14:45:00,1.51645,1.51705,1.51635,1.51695,3026200002.0
2009-10-01 14:50:00,1.51695,1.51705,1.5167,1.5169,2179100000.0
2009-10-01 14:55:00,1.5169,1.51735,1.51685,1.517,1944700001.0
2009-10-01 15:00:00,1.51695,1.51735,1.5169,1.5173,1855300001.0
2009-10-01 15:05:00,1.5173,1.51735,1.5171,1.51715,1907600000.0
2009-10-01 15:10:00,1.5171,1.5172,1.5168,1.5168,1734500000.0
2009-10-01 15:15:00,1.5168,1.5169,1.5166,1.51665,1876700000.0
2009-10-01 15:20:00,1.51665,1.51695,1.5165,1.5169,2038200000.0
2009-10-01 15:25:00,1.5169,1.51715,1.51685,1.5171,1350000000.0
2009-10-01 15:30:00,1.5171,1.5171,1.5167,1.5169,1437700001.0
2009-10-01 15:35:00,1.51685,1.5171,1.51675,1.517,1836000000.0
2009-10-01 15:40:00,1.517,1.51705,1.5168,1.5169,1383400000.0
2009-10-01 15:45:00,1.5169,1.51705,1.51675,1.5169,2093299998.0
2009-10-01 15:50:00,1.51685,1.5171,1.51675,1.51705,1573800003.0
2009-10-01 15:55:00,1.51705,1.51715,1.5168,1.51685,1918499999.0
2009-10-01 16:00:00,1.51685,1.51715,1.5167,1.51685,3488899998.0
2009-10-01 16:05:00,1.5168,1.517,1.51665,1.5167,3714700000.0
2009-10-01 16:10:00,1.5167,1.51675,1.51645,1.51675,2562500000.0
2009-10-01 16:15:00,1.5167,1.51675,1.51625,1.5165,1882200002.0
2009-10-01 16:20:00,1.5165,1.5166,1.51635,1.51645,2897600001.0
2009-10-01 16:25:00,1.51645,1.51695,1.5164,1.5165,2197300000.0
2009-10-01 16:30:00,1.51655,1.51665,1.5162,1.51625,2329200002.0
2009-10-01 16:35:00,1.51625,1.51665,1.5162,1.51655,2590200003.0
2009-10-01 16:40:00,1.51655,1.5167,1.51635,1.51655,1386400000.0
2009-10-01 16:45:00,1.51655,1.5167,1.51615,1.51635,2185899999.0
2009-10-01 16:50:00,1.51635,1.5164,1.5161,1.5162,4304000008.0
2009-10-01 16:55:00,1.5162,1.5164,1.51565,1.5159,3303899998.0
2009-10-01 17:00:00,1.51585,1.51595,1.5154,1.5155,2883000000.0
2009-10-01 17:05:00,1.5155,1.51555,1.51525,1.5153,3308700000.0
2009-10-01 17:10:00,1.5153,1.51555,1.51525,1.5153,3163300001.0
2009-10-01 17:15:00,1.5153,1.5155,1.5152,1.5155,2996500001.0
2009-10-01 17:20:00,1.51545,1.5158,1.5152,1.5152,2517000000.0
2009-10-01 17:25:00,1.5152,1.5153,1.515,1.51505,1955300001.0
2009-10-01 17:30:00,1.5151,1.5153,1.515,1.5152,1522000000.0
2009-10-01 17:35:00,1.5152,1.51525,1.5145,1.51465,1557400000.0
2009-10-01 17:40:00,1.51465,1.51495,1.5146,1.5147,1132099998.0
2009-10-01 17:45:00,1.5147,1.51495,1.51465,1.51475,1560200000.0
2009-10-01 17:50:00,1.51475,1.51475,1.5146,1.51465,1942000002.0
2009-10-01 17:55:00,1.51465,1.51485,1.5146,1.51465,2008100000.0
2009-10-01 18:00:00,1.51465,1.5149,1.51465,1.5148,1906200000.0
2009-10-01 18:05:00,1.5148,1.51485,1.51455,1.5146,2254500000.0
2009-10-01 18:10:00,1.5146,1.51475,1.51445,1.5145,2236300000.0
2009-10-01 18:15:00,1.5145,1.51455,1.51445,1.5145,1823000001.0
2009-10-01 18:20:00,1.5145,1.51475,1.51445,1.5147,1470500000.0
2009-10-01 18:25:00,1.5147,1.51475,1.5145,1.5145,866100000.0
2009-10-01 18:30:00,1.5145,1.51465,1.5145,1.5146,2004800000.0
2009-10-01 18:35:00,1.5146,1.51475,1.51445,1.5145,530900000.0
2009-10-01 18:40:00,1.5145,1.5146,1.51445,1.5145,774200000.0
2009-10-01 18:45:00,1.5145,1.51455,1.5144,1.51445,642700000.0
2009-10-01 18:50:00,1.51445,1.51455,1.51445,1.5145,447600000.0
2009-10-01 18:55:00,1.5145,1.5145,1.5142,1.5143,744400000.0
2009-10-01 19:00:00,1.5144,1.5145,1.5142,1.51425,1856000000.0
2009-10-01 19:05:00,1.51425,1.51445,1.5142,1.5143,857200000.0
2009-10-01 19:10:00,1.5143,1.51445,1.51415,1.5144,1805999999.0
2009-10-01 19:15:00,1.5144,1.51455,1.51425,1.51455,1501600001.0
2009-10-01 19:20:00,1.51455,1.51455,1.5141,1.51425,1794900000.0
2009-10-01 19:25:00,1.51425,1.5143,1.514,1.5142,1625400000.0
2009-10-01 19:30:00,1.5142,1.5143,1.51405,1.51415,1902200000.0
2009-10-01 19:35:00,1.51415,1.5142,1.51395,1.5141,1839699998.0
2009-10-01 19:40:00,1.5141,1.5142,1.514,1.51405,1604600000.0
2009-10-01 19:45:00,1.51405,1.51415,1.51395,1.514,1020500000.0
2009-10-01 19:50:00,1.514,1.5141,1.51395,1.514,1242900000.0
2009-10-01 19:55:00,1.514,1.51415,1.51395,1.51405,1096600000.0
2009-10-01 20:00:00,1.51405,1.51405,1.5139,1.514,1001800000.0
2009-10-01 20:05:00,1.514,1.5141,1.5139,1.514,862800000.0
2009-10-01 20:10:00,1.514,1.514,1.51375,1.5139,1329999997.0
2009-10-01 20:15:00,1.5139,1.5141,1.5138,1.51395,1906000000.0
2009-10-01 20:20:00,1.51395,1.5141,1.5138,1.51405,1177900000.0
2009-10-01 20:25:00,1.51405,1.5141,1.5139,1.514,1784600000.0
2009-10-01 20:30:00,1.514,1.5141,1.51395,1.51405,1480200000.0
2009-10-01 20:35:00,1.51405,1.51415,1.5139,1.514,1404600000.0
2009-10-01 20:40:00,1.514,1.51405,1.51385,1.51395,1378100000.0
2009-10-01 20:45:00,1.51395,1.51405,1.51385,1.5139,930300000.0
2009-10-01 20:50:00,1.5139,1.51395,1.5138,1.5139,988500000.0
2009-10-01 20:55:00,1.51395,1.51395,1.5136,1.5137,817100000.0
2009-10-01 21:00:00,1.5137,1.5139,1.51365,1.51385,1162300000.0
2009-10-01 21:05:00,1.51385,1.514,1.5138,1.51395,2497400019.0
2009-10-01 21:10:00,1.51385,1.5139,1.51375,1.51375,1617900000.0
2009-10-01 21:15:00,1.51375,1.51395,1.5135,1.5137,1632200001.0
2009-10-01 21:20:00,1.5137,1.5137,1.5135,1.51355,1606299999.0
2009-10-01 21:25:00,1.51355,1.5137,1.5134,1.51345,3549100005.0
2009-10-01 21:30:00,1.51345,1.5137,1.51345,1.5136,1833400002.0
2009-10-01 21:35:00,1.5136,1.5137,1.5135,1.51355,979700000.0
2009-10-01 21:40:00,1.51355,1.51375,1.51355,1.5137,1473000003.0
2009-10-01 21:45:00,1.5137,1.5137,1.5134,1.5135,1186900001.0
2009-10-01 21:50:00,1.5135,1.51355,1.5133,1.5133,3806900006.0
2009-10-01 21:55:00,1.5133,1.51345,1.513,1.5132,1804300007.0
2009-10-01 22:00:00,1.5132,1.51355,1.5132,1.5134,1374460000.0
2009-10-01 22:05:00,1.5134,1.51355,1.51335,1.5135,894930000.0
2009-10-01 22:10:00,1.5135,1.51365,1.5135,1.5136,634700000.0
2009-10-01 22:15:00,1.51375,1.514,1.5135,1.5136,1402800001.0
2009-10-01 22:20:00,1.5137,1.5138,1.5135,1.51355,597300000.0
2009-10-01 22:25:00,1.51355,1.51375,1.51333,1.51375,177200000.0
2009-10-01 22:30:00,1.51365,1.5138,1.51338,1.5137,126300000.0
2009-10-01 22:35:00,1.5138,1.514,1.5135,1.51355,843400000.0
2009-10-01 22:40:00,1.51355,1.5138,1.5135,1.5138,399300000.0
2009-10-01 22:45:00,1.5138,1.51395,1.5136,1.5139,499780000.0
2009-10-01 22:50:00,1.5139,1.51395,1.5137,1.5138,607100000.0
2009-10-01 22:55:00,1.5139,1.5141,1.5136,1.5136,445210000.0
2009-10-01 23:00:00,1.5136,1.51375,1.5135,1.5135,48450000.0
2009-10-01 23:05:00,1.5135,1.5135,1.5134,1.5135,98000000.0
2009-10-01 23:10:00,1.51345,1.5139,1.51345,1.5138,217900000.0
2009-10-01 23:15:00,1.5138,1.5139,1.5137,1.51385,169200000.0
2009-10-01 23:20:00,1.51385,1.51395,1.51365,1.5137,273500000.0
2009-10-01 23:25:00,1.5137,1.51385,1.5136,1.5136,251000000.0
2009-10-01 23:30:00,1.5136,1.5138,1.51355,1.5136,274000000.0
2009-10-01 23:35:00,1.5136,1.5136,1.5136,1.5136,21500000.0
2009-10-01 23:40:00,1.5136,1.5136,1.51355,1.51355,25500000.0
2009-10-01 23:45:00,1.51355,1.5136,1.51355,1.51355,197100000.0
2009-10-01 23:50:00,1.51355,1.51365,1.51355,1.51365,255750000.0
2009-10-01 23:55:00,1.5137,1.5137,1.5135,1.5137,106500000.0
2009-10-02 00:00:00,1.5137,1.51375,1.5135,1.51355,315550000.0
2009-10-02 00:05:00,1.51355,1.5136,1.51345,1.51345,1188380000.0
2009-10-02 00:10:00,1.51345,1.5136,1.5134,1.5135,72750000.0
2009-10-02 00:15:00,1.51355,1.51355,1.5134,1.5134,399530000.0
2009-10-02 00:20:00,1.5134,1.5136,1.5134,1.5134,145870000.0
2009-10-02 00:25:00,1.5134,1.5136,1.5134,1.5136,106480000.0
2009-10-02 00:30:00,1.51355,1.5136,1.5135,1.5135,177300000.0
2009-10-02 00:35:00,1.5135,1.51355,1.5134,1.51345,623550000.0
2009-10-02 00:40:00,1.51345,1.5136,1.51345,1.5136,504200000.0
2009-10-02 00:45:00,1.5136,1.5138,1.5136,1.51375,750500000.0
2009-10-02 00:50:00,1.51375,1.5139,1.51355,1.51355,117400000.0
2009-10-02 00:55:00,1.51355,1.51355,1.51355,1.51355,226340000.0
2009-10-02 01:00:00,1.51355,1.51355,1.51355,1.51355,142200000.0
2009-10-02 01:05:00,1.51355,1.5136,1.51355,1.51355,18100000.0
2009-10-02 01:10:00,1.51355,1.51355,1.51355,1.51355,18400000.0
2009-10-02 01:15:00,1.51355,1.51355,1.51355,1.51355,37100000.0
2009-10-02 01:20:00,1.51355,1.51365,1.51355,1.51355,197700000.0
2009-10-02 01:25:00,1.51355,1.51355,1.51355,1.51355,35200000.0
2009-10-02 01:30:00,1.51355,1.5136,1.5135,1.5135,270050000.0
2009-10-02 01:35:00,1.5135,1.5135,1.51335,1.51335,445250000.0
2009-10-02 01:40:00,1.51335,1.51355,1.51335,1.51345,622700000.0
2009-10-02 01:45:00,1.51345,1.51375,1.51335,1.5134,1486700000.0
2009-10-02 01:50:00,1.5134,1.51365,1.51335,1.5135,1062000000.0
2009-10-02 01:55:00,1.5136,1.5137,1.5133,1.51345,728000000.0
2009-10-02 02:00:00,1.51345,1.5136,1.5134,1.51355,559500000.0
2009-10-02 02:05:00,1.51355,1.51355,1.51335,1.5134,757500000.0
2009-10-02 02:10:00,1.51335,1.51355,1.5132,1.51345,1800200000.0
2009-10-02 02:15:00,1.5134,1.5135,1.5134,1.5135,429320000.0
2009-10-02 02:20:00,1.5135,1.5135,1.5135,1.5135,34450000.0
2009-10-02 02:25:00,1.5135,1.51355,1.5135,1.5135,91700000.0
2009-10-02 02:30:00,1.5135,1.51365,1.5135,1.51355,442680000.0
2009-10-02 02:35:00,1.51355,1.51365,1.5135,1.5135,1002350000.0
2009-10-02 02:40:00,1.5135,1.5136,1.5135,1.51355,676850000.0
2009-10-02 02:45:00,1.51355,1.5136,1.5135,1.5135,709780000.0
2009-10-02 02:50:00,1.51355,1.51375,1.5135,1.51365,929700000.0
2009-10-02 02:55:00,1.51365,1.51385,1.51365,1.5138,928050000.0
2009-10-02 03:00:00,1.5138,1.5139,1.51365,1.5137,1243400000.0
2009-10-02 03:05:00,1.5137,1.5138,1.51365,1.51365,748500000.0
2009-10-02 03:10:00,1.51365,1.51385,1.51341,1.51365,545200000.0
2009-10-02 03:15:00,1.51365,1.5138,1.51365,1.51365,404800000.0
2009-10-02 03:20:00,1.51365,1.51385,1.51365,1.51375,935950000.0
2009-10-02 03:25:00,1.51375,1.51385,1.51375,1.51385,316950000.0
2009-10-02 03:30:00,1.51385,1.514,1.51375,1.5139,316550000.0
2009-10-02 03:35:00,1.51385,1.51405,1.51385,1.5139,872800000.0
2009-10-02 03:40:00,1.5139,1.51395,1.5138,1.5139,940100000.0
2009-10-02 03:45:00,1.5139,1.5139,1.51375,1.51385,733850000.0
2009-10-02 03:50:00,1.51385,1.51395,1.5138,1.51385,1101000000.0
2009-10-02 03:55:00,1.51385,1.51405,1.5138,1.51385,2172549999.0
2009-10-02 04:00:00,1.5139,1.5139,1.5138,1.5138,1526430000.0
2009-10-02 04:05:00,1.5138,1.51395,1.5138,1.51395,3101700001.0
2009-10-02 04:10:00,1.5139,1.5141,1.51385,1.5139,2446499991.0
2009-10-02 04:15:00,1.51395,1.5141,1.51385,1.51385,1829500001.0
2009-10-02 04:20:00,1.51385,1.51395,1.51385,1.51385,950200001.0
2009-10-02 04:25:00,1.51385,1.514,1.51385,1.51395,1759050000.0
2009-10-02 04:30:00,1.51395,1.514,1.51395,1.51395,725550000.0
2009-10-02 04:35:00,1.51395,1.51405,1.51395,1.51395,1119299993.0
2009-10-02 04:40:00,1.51395,1.51395,1.5137,1.5138,424350000.0
2009-10-02 04:45:00,1.5138,1.5138,1.51375,1.5138,757500000.0
2009-10-02 04:50:00,1.5138,1.51385,1.5137,1.51375,579600000.0
2009-10-02 04:55:00,1.51375,1.51385,1.51375,1.5138,404000000.0
2009-10-02 05:00:00,1.5138,1.51385,1.51375,1.51375,984999999.0
2009-10-02 05:05:00,1.51375,1.51395,1.51365,1.51365,961800000.0
2009-10-02 05:10:00,1.51365,1.5137,1.51355,1.5136,1521900000.0
2009-10-02 05:15:00,1.51355,1.5138,1.51355,1.51375,1291900000.0
2009-10-02 05:20:00,1.51375,1.51375,1.5136,1.5137,1227000000.0
2009-10-02 05:25:00,1.5137,1.51385,1.51365,1.5137,508500000.0
2009-10-02 05:30:00,1.5137,1.51375,1.51365,1.5137,536800000.0
2009-10-02 05:35:00,1.5137,1.5139,1.51365,1.51375,862700000.0
2009-10-02 05:40:00,1.51375,1.5139,1.5137,1.5138,1136600000.0
2009-10-02 05:45:00,1.5138,1.514,1.5137,1.51375,1506199999.0
2009-10-02 05:50:00,1.51375,1.51385,1.51375,1.51375,763200000.0
2009-10-02 05:55:00,1.51375,1.5138,1.51375,1.51375,737600000.0
2009-10-02 06:00:00,1.51375,1.51385,1.51365,1.51385,1304900000.0
2009-10-02 06:05:00,1.51385,1.51395,1.51365,1.5137,1144600003.0
2009-10-02 06:10:00,1.5137,1.5138,1.51365,1.5137,1180900000.0
2009-10-02 06:15:00,1.5137,1.51385,1.51365,1.51375,1426600000.0
2009-10-02 06:20:00,1.51375,1.51375,1.51365,1.5137,713100000.0
2009-10-02 06:25:00,1.5137,1.5138,1.51365,1.51365,1364400000.0
2009-10-02 06:30:00,1.51365,1.5137,1.5134,1.5136,729300000.0
2009-10-02 06:35:00,1.51365,1.5137,1.51355,1.51355,625600000.0
2009-10-02 06:40:00,1.51355,1.5136,1.51355,1.51355,178000000.0
2009-10-02 06:45:00,1.51355,1.51365,1.51355,1.51355,572400000.0
2009-10-02 06:50:00,1.51355,1.51355,1.51345,1.51355,953200000.0
2009-10-02 06:55:00,1.51345,1.51355,1.51345,1.5135,545100000.0
2009-10-02 07:00:00,1.5135,1.5135,1.5133,1.5134,1381800000.0
2009-10-02 07:05:00,1.5134,1.51345,1.51325,1.51335,816300000.0
2009-10-02 07:10:00,1.51335,1.5135,1.5133,1.5134,995600000.0
2009-10-02 07:15:00,1.51345,1.51355,1.51335,1.51335,1027900000.0
2009-10-02 07:20:00,1.5134,1.51355,1.51335,1.51345,1512500000.0
2009-10-02 07:25:00,1.51345,1.5136,1.5134,1.51355,1002100000.0
2009-10-02 07:30:00,1.51355,1.5137,1.5135,1.5136,742500000.0
2009-10-02 07:35:00,1.5136,1.51365,1.5135,1.5136,954500000.0
2009-10-02 07:40:00,1.5136,1.51365,1.5136,1.51365,713400000.0
2009-10-02 07:45:00,1.51365,1.51385,1.51345,1.51355,2144099999.0
2009-10-02 07:50:00,1.5136,1.51385,1.51345,1.51375,2230399997.0
2009-10-02 07:55:00,1.51375,1.51405,1.5136,1.5139,2549599997.0
2009-10-02 08:00:00,1.51395,1.51425,1.51375,1.5139,1742300000.0
2009-10-02 08:05:00,1.51395,1.51425,1.5138,1.5141,3397199987.0
2009-10-02 08:10:00,1.51405,1.51415,1.51385,1.51405,1310299998.0
2009-10-02 08:15:00,1.51395,1.51415,1.51375,1.51385,1946500000.0
2009-10-02 08:20:00,1.5139,1.51405,1.5137,1.51375,821400000.0
2009-10-02 08:25:00,1.51375,1.5139,1.5135,1.51355,940000000.0
2009-10-02 08:30:00,1.51355,1.51355,1.5133,1.51345,1685700001.0
2009-10-02 08:35:00,1.51345,1.5137,1.51335,1.5137,1657400000.0
2009-10-02 08:40:00,1.5137,1.5138,1.51345,1.51355,1173000000.0
2009-10-02 08:45:00,1.51355,1.51375,1.51345,1.51345,1380000000.0
2009-10-02 08:50:00,1.51345,1.51375,1.51345,1.5137,713800000.0
2009-10-02 08:55:00,1.5137,1.5137,1.51335,1.5134,1784700001.0
2009-10-02 09:00:00,1.51335,1.51365,1.51335,1.5136,2347999998.0
2009-10-02 09:05:00,1.5136,1.51375,1.51325,1.5134,2780600000.0
2009-10-02 09:10:00,1.51345,1.5135,1.51315,1.51335,2444400000.0
2009-10-02 09:15:00,1.51335,1.5134,1.5132,1.5132,1483900000.0
2009-10-02 09:20:00,1.5132,1.51325,1.51275,1.51315,2517999998.0
2009-10-02 09:25:00,1.51315,1.51325,1.5128,1.5129,2120800000.0
2009-10-02 09:30:00,1.5129,1.51295,1.51265,1.5128,871800000.0
2009-10-02 09:35:00,1.5128,1.51295,1.51275,1.5129,754700000.0
2009-10-02 09:40:00,1.5129,1.51305,1.51285,1.51295,2281899996.0
2009-10-02 09:45:00,1.51295,1.5135,1.51285,1.51345,1934700000.0
2009-10-02 09:50:00,1.51345,1.51355,1.5133,1.5134,1753900000.0
2009-10-02 09:55:00,1.5134,1.5134,1.513,1.5132,1529100000.0
2009-10-02 10:00:00,1.5132,1.51325,1.513,1.51305,1561800000.0
2009-10-02 10:05:00,1.51305,1.51325,1.51275,1.513,1753900000.0
2009-10-02 10:10:00,1.51305,1.5131,1.51295,1.51305,2181300000.0
2009-10-02 10:15:00,1.51305,1.5132,1.51295,1.513,765099999.0
2009-10-02 10:20:00,1.513,1.51315,1.513,1.5131,687400000.0
2009-10-02 10:25:00,1.5131,1.51325,1.51305,1.5131,1451600000.0
2009-10-02 10:30:00,1.5131,1.51315,1.513,1.51305,784299999.0
2009-10-02 10:35:00,1.51305,1.5131,1.51295,1.513,1152100000.0
2009-10-02 10:40:00,1.513,1.513,1.5123,1.5123,1778599997.0
2009-10-02 10:45:00,1.5123,1.51275,1.5123,1.5126,3997800007.0
2009-10-02 10:50:00,1.5126,1.5127,1.51245,1.51245,1995800000.0
2009-10-02 10:55:00,1.51245,1.5127,1.51235,1.51245,2537399993.0
2009-10-02 11:00:00,1.5124,1.5127,1.5124,1.5125,1114100000.0
2009-10-02 11:05:00,1.5125,1.5126,1.512,1.5122,1565199992.0
2009-10-02 11:10:00,1.5122,1.5122,1.51195,1.5121,1287400000.0
2009-10-02 11:15:00,1.5121,1.51235,1.51195,1.5121,2113599999.0
2009-10-02 11:20:00,1.5121,1.51215,1.51195,1.5121,2339500001.0
2009-10-02 11:25:00,1.5121,1.51215,1.51175,1.51195,1651599997.0
2009-10-02 11:30:00,1.51195,1.51205,1.51185,1.51195,1250900001.0
2009-10-02 11:35:00,1.51195,1.512,1.51175,1.51175,1427700000.0
2009-10-02 11:40:00,1.51175,1.51215,1.51165,1.5121,1243399999.0
2009-10-02 11:45:00,1.5121,1.51215,1.51195,1.51205,879300000.0
2009-10-02 11:50:00,1.51205,1.51215,1.5119,1.5119,1787200000.0
2009-10-02 11:55:00,1.5119,1.51205,1.51185,1.5119,1246600001.0
2009-10-02 12:00:00,1.5119,1.5121,1.5119,1.51195,1584999999.0
2009-10-02 12:05:00,1.51195,1.51215,1.51195,1.5121,1984499999.0
2009-10-02 12:10:00,1.5121,1.51215,1.51175,1.51185,699600000.0
2009-10-02 12:15:00,1.51185,1.51185,1.5114,1.5115,1178799984.0
2009-10-02 12:20:00,1.5115,1.51165,1.5115,1.5115,690600000.0
2009-10-02 12:25:00,1.5115,1.51205,1.51145,1.512,2352200000.0
2009-10-02 12:30:00,1.512,1.5122,1.5119,1.5121,1546400000.0
2009-10-02 12:35:00,1.51215,1.5123,1.512,1.51215,2061100000.0
2009-10-02 12:40:00,1.51215,1.5123,1.5121,1.5123,994600000.0
2009-10-02 12:45:00,1.5123,1.51235,1.5118,1.5119,1159000000.0
2009-10-02 12:50:00,1.5119,1.5119,1.5116,1.5117,930099999.0
2009-10-02 12:55:00,1.5117,1.5118,1.51135,1.51165,2317000004.0
2009-10-02 13:00:00,1.51165,1.51165,1.51115,1.51115,2752599995.0
2009-10-02 13:05:00,1.51115,1.5116,1.5111,1.51145,924900000.0
2009-10-02 13:10:00,1.51145,1.51145,1.5112,1.51135,818500000.0
2009-10-02 13:15:00,1.5114,1.51155,1.5112,1.51135,1305099999.0
2009-10-02 13:20:00,1.51135,1.51145,1.51125,1.5113,1115300000.0
2009-10-02 13:25:00,1.5113,1.51155,1.5113,1.51145,1061400000.0
2009-10-02 13:30:00,1.51155,1.51165,1.51135,1.5114,561200000.0
2009-10-02 13:35:00,1.51155,1.51165,1.51135,1.5114,658000000.0
2009-10-02 13:40:00,1.5114,1.5114,1.51065,1.51105,2054699999.0
2009-10-02 13:45:00,1.51105,1.51145,1.51095,1.51135,2144809999.0
2009-10-02 13:50:00,1.51135,1.51145,1.51125,1.5113,2580710000.0
2009-10-02 13:55:00,1.51125,1.51145,1.5111,1.51115,1778020001.0
2009-10-02 14:00:00,1.51115,1.5115,1.51105,1.51145,1684200002.0
2009-10-02 14:05:00,1.51145,1.51155,1.5112,1.51135,1224900000.0
2009-10-02 14:10:00,1.51135,1.51145,1.51075,1.51075,1098100000.0
2009-10-02 14:15:00,1.51075,1.5111,1.51075,1.511,1649650000.0
2009-10-02 14:20:00,1.511,1.5115,1.51055,1.5109,2665810001.0
2009-10-02 14:25:00,1.5109,1.51145,1.51085,1.51125,1930849999.0
2009-10-02 14:30:00,1.5112,1.51175,1.5103,1.5113,2886920002.0
2009-10-02 14:35:00,1.51125,1.5115,1.5107,1.51105,2481450001.0
2009-10-02 14:40:00,1.5111,1.51125,1.51045,1.51065,2720190001.0
2009-10-02 14:45:00,1.51065,1.51095,1.51045,1.51075,3005770001.0
2009-10-02 14:50:00,1.51075,1.51135,1.5105,1.51105,2407390000.0
2009-10-02 14:55:00,1.51105,1.51135,1.5108,1.51115,3364220001.0
2009-10-02 15:00:00,1.5112,1.51135,1.511,1.5111,3424860002.0
2009-10-02 15:05:00,1.5111,1.51135,1.51095,1.51105,3365499999.0
2009-10-02 15:10:00,1.51105,1.5111,1.51065,1.51075,2912169998.0
2009-10-02 15:15:00,1.51075,1.51095,1.5106,1.51065,2871440000.0
2009-10-02 15:20:00,1.5106,1.51085,1.51055,1.5107,2368099999.0
2009-10-02 15:25:00,1.5107,1.5108,1.51055,1.5107,2247400001.0
2009-10-02 15:30:00,1.5107,1.511,1.51065,1.5109,2466800000.0
2009-10-02 15:35:00,1.5109,1.5109,1.51025,1.51035,3694000002.0
2009-10-02 15:40:00,1.51035,1.5105,1.51005,1.51015,2987699995.0
2009-10-02 15:45:00,1.5101,1.5108,1.5097,1.5106,4076300004.0
2009-10-02 15:50:00,1.51055,1.51065,1.5095,1.5098,3792100004.0
2009-10-02 15:55:00,1.5098,1.51025,1.5095,1.5102,3662400004.0
2009-10-02 16:00:00,1.5102,1.51075,1.5097,1.5106,3755800000.0
2009-10-02 16:05:00,1.5106,1.51105,1.51025,1.5109,4800700002.0
2009-10-02 16:10:00,1.5109,1.5109,1.5104,1.5104,2100200001.0
2009-10-02 16:15:00,1.5104,1.5105,1.51005,1.51035,3169100001.0
2009-10-02 16:20:00,1.51035,1.51085,1.5102,1.51045,3171200001.0
2009-10-02 16:25:00,1.51045,1.51055,1.51005,1.51035,2926199998.0
2009-10-02 16:30:00,1.51035,1.51085,1.5102,1.5103,2481199998.0
2009-10-02 16:35:00,1.5103,1.5104,1.51005,1.5102,4128300002.0
2009-10-02 16:40:00,1.5102,1.5103,1.50995,1.50995,3095099995.0
2009-10-02 16:45:00,1.50995,1.51005,1.50995,1.51,3562100016.0
2009-10-02 16:50:00,1.51,1.5101,1.5099,1.51,3313100000.0
2009-10-02 16:55:00,1.51,1.5108,1.50975,1.51065,3631600006.0
2009-10-02 17:00:00,1.51065,1.5109,1.51015,1.51065,4116850004.0
2009-10-02 17:05:00,1.51065,1.511,1.5104,1.5109,4193200002.0
2009-10-02 17:10:00,1.5109,1.51135,1.51035,1.5105,3453899991.0
2009-10-02 17:15:00,1.5105,1.5108,1.51015,1.5102,2167199999.0
2009-10-02 17:20:00,1.5102,1.5103,1.50995,1.51015,1801600000.0
2009-10-02 17:25:00,1.51015,1.5103,1.50985,1.50985,2241399999.0
2009-10-02 17:30:00,1.50985,1.51015,1.5096,1.5098,1771200000.0
2009-10-02 17:35:00,1.5098,1.51,1.5096,1.50975,1359400001.0
2009-10-02 17:40:00,1.50975,1.5099,1.5094,1.5096,4422499988.0
2009-10-02 17:45:00,1.5096,1.5099,1.50955,1.50965,2137300000.0
2009-10-02 17:50:00,1.50965,1.50975,1.5092,1.5095,2162699997.0
2009-10-02 17:55:00,1.5095,1.50955,1.5093,1.5095,1536300000.0
2009-10-02 18:00:00,1.5095,1.51,1.5094,1.5097,1590300000.0
2009-10-02 18:05:00,1.5097,1.50995,1.50955,1.50955,2137200000.0
2009-10-02 18:10:00,1.50955,1.5097,1.5093,1.5096,1827599998.0
2009-10-02 18:15:00,1.5097,1.5099,1.5096,1.50975,909150000.0
2009-10-02 18:20:00,1.50975,1.5099,1.5097,1.50975,846750000.0
2009-10-02 18:25:00,1.50975,1.50985,1.5097,1.5097,1071200000.0
2009-10-02 18:30:00,1.5097,1.5099,1.50935,1.5096,2309200000.0
2009-10-02 18:35:00,1.5096,1.5096,1.50925,1.50935,1074300000.0
2009-10-02 18:40:00,1.50935,1.50935,1.5091,1.5091,2125399999.0
2009-10-02 18:45:00,1.50915,1.5092,1.509,1.5091,2432199993.0
2009-10-02 18:50:00,1.5091,1.5092,1.509,1.50905,1698599999.0
2009-10-02 18:55:00,1.50905,1.5093,1.50905,1.5091,2260099999.0
2009-10-02 19:00:00,1.50915,1.50915,1.50895,1.50895,2079000003.0
2009-10-02 19:05:00,1.50895,1.50905,1.5087,1.50875,1454299999.0
2009-10-02 19:10:00,1.50875,1.5089,1.5085,1.50865,1705600001.0
2009-10-02 19:15:00,1.50865,1.50865,1.50845,1.5085,1013400000.0
2009-10-02 19:20:00,1.5085,1.50885,1.5084,1.50855,2538100012.0
2009-10-02 19:25:00,1.50855,1.50875,1.5085,1.50855,723500000.0
2009-10-02 19:30:00,1.50855,1.5086,1.5085,1.50855,926100000.0
2009-10-02 19:35:00,1.50855,1.5087,1.50855,1.5086,1015199999.0
2009-10-02 19:40:00,1.5086,1.50865,1.5085,1.50855,1156699999.0
2009-10-02 19:45:00,1.50855,1.5087,1.50845,1.50865,1509099999.0
2009-10-02 19:50:00,1.50865,1.50865,1.50845,1.5086,1497800000.0
2009-10-02 19:55:00,1.5086,1.5087,1.50845,1.5085,1447700000.0
2009-10-02 20:00:00,1.50855,1.50865,1.50845,1.50845,1825500000.0
2009-10-02 20:05:00,1.50845,1.50855,1.50845,1.5085,1100899998.0
2009-10-02 20:10:00,1.5085,1.5086,1.50845,1.50855,704600002.0
2009-10-02 20:15:00,1.50855,1.50865,1.50845,1.50865,961199992.0
2009-10-02 20:20:00,1.5086,1.50895,1.50855,1.5087,1858000003.0
2009-10-02 20:25:00,1.5087,1.5089,1.50865,1.5087,1195000000.0
2009-10-02 20:30:00,1.5087,1.5088,1.5086,1.50865,1429900000.0
2009-10-02 20:35:00,1.50865,1.50875,1.5086,1.5086,893000000.0
2009-10-02 20:40:00,1.5086,1.5088,1.5086,1.5087,1202500000.0
2009-10-02 20:45:00,1.50875,1.5088,1.5086,1.50865,969000000.0
2009-10-02 20:50:00,1.50865,1.5088,1.50855,1.5087,1789400000.0
2009-10-02 20:55:00,1.5087,1.5095,1.5087,1.5092,2404599999.0
2009-10-02 21:00:00,1.5092,1.50935,1.50905,1.5093,1716600000.0
2009-10-02 21:05:00,1.5093,1.5094,1.50925,1.5093,1410100000.0
2009-10-02 21:10:00,1.5093,1.5095,1.5093,1.5094,440400000.0
2009-10-02 21:15:00,1.5094,1.50975,1.50925,1.50965,1011400000.0
2009-10-02 21:20:00,1.50965,1.5097,1.50935,1.50935,381600000.0
2009-10-02 21:25:00,1.5094,1.50945,1.5093,1.50945,694600000.0
2009-10-02 21:30:00,1.50945,1.50975,1.5094,1.5095,629600000.0
2009-10-02 21:35:00,1.5095,1.50955,1.5095,1.5095,1510000000.0
2009-10-02 21:40:00,1.5095,1.50955,1.50945,1.50955,1168600000.0
2009-10-02 21:45:00,1.50955,1.50965,1.5094,1.5095,688000000.0
2009-10-02 21:50:00,1.5094,1.50955,1.50905,1.5093,1049700000.0
2009-10-02 21:55:00,1.5093,1.50955,1.50895,1.50905,1037500000.0
2009-10-02 22:00:00,1.50905,1.50925,1.50895,1.50905,1064800000.0
2009-10-02 22:05:00,1.50905,1.5093,1.50895,1.5093,577100000.0
2009-10-02 22:10:00,1.5093,1.5094,1.50905,1.5092,813800000.0
2009-10-02 22:15:00,1.50915,1.5092,1.5089,1.50915,660200000.0
2009-10-02 22:20:00,1.5092,1.50925,1.509,1.5091,552200000.0
2009-10-02 22:25:00,1.5091,1.5092,1.50905,1.5092,366800000.0
2009-10-02 22:30:00,1.50915,1.5092,1.5085,1.50855,416400000.0
2009-10-02 22:35:00,1.50855,1.50895,1.50855,1.50875,492300000.0
2009-10-02 22:40:00,1.50875,1.5089,1.5087,1.50885,493900000.0
2009-10-02 22:45:00,1.5089,1.50965,1.50885,1.509,575000000.0
2009-10-02 22:50:00,1.509,1.5099,1.5089,1.5089,299100000.0
2009-10-02 22:55:00,1.509,1.5095,1.5085,1.50865,471400000.0
2009-10-04 23:00:00,1.50802,1.50895,1.50802,1.50895,630500000.0
2009-10-04 23:05:00,1.50895,1.5092,1.50845,1.50895,85600000.0
2009-10-04 23:10:00,1.50895,1.50895,1.50885,1.50895,126000000.0
2009-10-04 23:15:00,1.50895,1.50895,1.50885,1.50895,93600000.0
2009-10-04 23:20:00,1.50895,1.50895,1.50895,1.50895,89000000.0
2009-10-04 23:25:00,1.50895,1.50895,1.5089,1.50895,94200000.0
2009-10-04 23:30:00,1.50895,1.50895,1.5089,1.50895,99200000.0
2009-10-04 23:35:00,1.50895,1.50895,1.50895,1.50895,87000000.0
2009-10-04 23:40:00,1.50895,1.509,1.50895,1.509,122000000.0
2009-10-04 23:45:00,1.509,1.5091,1.50895,1.50895,33000000.0
2009-10-04 23:50:00,1.50895,1.5091,1.50885,1.50895,87000000.0
2009-10-04 23:55:00,1.50895,1.509,1.5089,1.50895,57000000.0
2009-10-05 00:00:00,1.5089,1.509,1.5089,1.5089,124000000.0
2009-10-05 00:05:00,1.5089,1.5089,1.5089,1.5089,182000000.0
2009-10-05 00:10:00,1.5089,1.509,1.5089,1.50895,259900000.0
2009-10-05 00:15:00,1.50895,1.509,1.5089,1.5089,295100000.0
2009-10-05 00:20:00,1.5089,1.51005,1.5089,1.50965,430900000.0
2009-10-05 00:25:00,1.50975,1.51005,1.5096,1.51005,476300000.0
2009-10-05 00:30:00,1.51,1.51005,1.5097,1.50985,259000000.0
2009-10-05 00:35:00,1.5098,1.5099,1.5094,1.5097,101300000.0
2009-10-05 00:40:00,1.50965,1.50965,1.509,1.5095,210000000.0
2009-10-05 00:45:00,1.5095,1.5097,1.50945,1.5096,57600000.0
2009-10-05 00:50:00,1.5096,1.5097,1.5094,1.50945,83800000.0
2009-10-05 00:55:00,1.5094,1.5096,1.5094,1.50945,166000000.0
2009-10-05 01:00:00,1.50945,1.50965,1.5094,1.50955,163100000.0
2009-10-05 01:05:00,1.50955,1.5096,1.5094,1.5094,56800000.0
2009-10-05 01:10:00,1.5094,1.5097,1.5094,1.50945,255600000.0
2009-10-05 01:15:00,1.5096,1.50985,1.5095,1.50975,543000000.0
2009-10-05 01:20:00,1.50975,1.5103,1.50975,1.51015,453800000.0
2009-10-05 01:25:00,1.51015,1.51015,1.5097,1.50975,252000000.0
2009-10-05 01:30:00,1.5098,1.50995,1.5094,1.50985,781000000.0
2009-10-05 01:35:00,1.50985,1.51005,1.5096,1.51,582900000.0
2009-10-05 01:40:00,1.51005,1.5101,1.50985,1.5099,234400000.0
2009-10-05 01:45:00,1.50985,1.51,1.50965,1.50965,432900000.0
2009-10-05 01:50:00,1.50965,1.5099,1.50959,1.5099,423200000.0
2009-10-05 01:55:00,1.50985,1.51005,1.50965,1.5097,409200002.0
2009-10-05 02:00:00,1.5097,1.50995,1.5097,1.50985,543700000.0
2009-10-05 02:05:00,1.50985,1.5101,1.50985,1.50985,478100000.0
2009-10-05 02:10:00,1.50985,1.5101,1.50985,1.50995,419900000.0
2009-10-05 02:15:00,1.51005,1.5102,1.50995,1.51005,819500000.0
2009-10-05 02:20:00,1.5101,1.51025,1.51005,1.5101,813800000.0
2009-10-05 02:25:00,1.51015,1.51025,1.51,1.51015,739900000.0
2009-10-05 02:30:00,1.51015,1.51045,1.51005,1.5104,894600000.0
2009-10-05 02:35:00,1.5104,1.51055,1.51035,1.5104,1161700000.0
2009-10-05 02:40:00,1.5104,1.5107,1.5104,1.5105,1017700000.0
2009-10-05 02:45:00,1.51055,1.5107,1.51045,1.5105,721700000.0
2009-10-05 02:50:00,1.5105,1.5106,1.5102,1.51055,878300000.0
2009-10-05 02:55:00,1.51055,1.5106,1.51035,1.5104,838600000.0
2009-10-05 03:00:00,1.5104,1.5105,1.51025,1.5104,431500000.0
2009-10-05 03:05:00,1.5104,1.5106,1.51035,1.5105,733200000.0
2009-10-05 03:10:00,1.5105,1.51065,1.51045,1.5106,1019800000.0
2009-10-05 03:15:00,1.5106,1.51065,1.51045,1.5105,722900000.0
2009-10-05 03:20:00,1.5105,1.5106,1.51035,1.5105,297300000.0
2009-10-05 03:25:00,1.51055,1.5107,1.5101,1.51015,722700000.0
2009-10-05 03:30:00,1.5102,1.51025,1.50995,1.51015,724800000.0
2009-10-05 03:35:00,1.51015,1.51025,1.51,1.5101,566100000.0
2009-10-05 03:40:00,1.5101,1.51015,1.50985,1.50995,253700000.0
2009-10-05 03:45:00,1.50995,1.51,1.50975,1.50995,764300000.0
2009-10-05 03:50:00,1.51,1.5103,1.50995,1.51015,1392900000.0
2009-10-05 03:55:00,1.51015,1.51035,1.5101,1.5102,1081500000.0
2009-10-05 04:00:00,1.5102,1.5103,1.51,1.51025,1299300000.0
2009-10-05 04:05:00,1.5102,1.51035,1.5101,1.51035,946600000.0
2009-10-05 04:10:00,1.51035,1.5104,1.51025,1.51025,1179300000.0
2009-10-05 04:15:00,1.51025,1.5103,1.5101,1.5102,722100000.0
2009-10-05 04:20:00,1.5102,1.5102,1.51005,1.51015,962900000.0
2009-10-05 04:25:00,1.51015,1.5102,1.51,1.51,363000000.0
2009-10-05 04:30:00,1.51,1.5102,1.50995,1.5102,584300000.0
2009-10-05 04:35:00,1.5102,1.51025,1.51005,1.51015,591600000.0
2009-10-05 04:40:00,1.5101,1.51025,1.5101,1.51015,592400000.0
2009-10-05 04:45:00,1.51015,1.51025,1.5101,1.5102,101100000.0
2009-10-05 04:50:00,1.5102,1.5103,1.5101,1.51025,283000000.0
2009-10-05 04:55:00,1.51025,1.51035,1.5102,1.51025,922900000.0
2009-10-05 05:00:00,1.51025,1.5103,1.5102,1.51025,480300000.0
2009-10-05 05:05:00,1.51025,1.51035,1.51025,1.5103,355000000.0
2009-10-05 05:10:00,1.5103,1.5103,1.5101,1.5101,562200000.0
2009-10-05 05:15:00,1.51015,1.5103,1.51015,1.51015,823500000.0
2009-10-05 05:20:00,1.51015,1.5103,1.5101,1.51025,652500000.0
2009-10-05 05:25:00,1.51025,1.51035,1.51015,1.51025,499500000.0
2009-10-05 05:30:00,1.51025,1.5103,1.51015,1.5102,606200000.0
2009-10-05 05:35:00,1.5102,1.51025,1.5101,1.5101,463700000.0
2009-10-05 05:40:00,1.51015,1.51015,1.50995,1.5101,635100000.0
2009-10-05 05:45:00,1.51005,1.5101,1.5098,1.50985,513600000.0
2009-10-05 05:50:00,1.50985,1.51,1.5097,1.50995,411200000.0
2009-10-05 05:55:00,1.50995,1.51005,1.5098,1.5098,1052500000.0
2009-10-05 06:00:00,1.5098,1.5099,1.50965,1.50965,521900000.0
2009-10-05 06:05:00,1.5097,1.5098,1.50955,1.50965,979300000.0
2009-10-05 06:10:00,1.50965,1.50975,1.5094,1.50955,1170300000.0
2009-10-05 06:15:00,1.50955,1.50955,1.5094,1.50945,1346100000.0
2009-10-05 06:20:00,1.50945,1.50965,1.50935,1.50935,832600000.0
2009-10-05 06:25:00,1.50935,1.5095,1.5093,1.50935,510200000.0
2009-10-05 06:30:00,1.50935,1.50945,1.5093,1.50935,570900000.0
2009-10-05 06:35:00,1.50935,1.50935,1.50925,1.5093,1254100000.0
2009-10-05 06:40:00,1.5093,1.5097,1.5093,1.5097,1199800000.0
2009-10-05 06:45:00,1.5096,1.5098,1.5096,1.5097,1091500000.0
2009-10-05 06:50:00,1.50975,1.5098,1.50965,1.50965,467100000.0
2009-10-05 06:55:00,1.50965,1.50975,1.50965,1.5097,630100000.0
2009-10-05 07:00:00,1.5097,1.50975,1.5096,1.5097,716400000.0
2009-10-05 07:05:00,1.5097,1.51005,1.5097,1.5099,1084000000.0
2009-10-05 07:10:00,1.5099,1.51025,1.5099,1.5102,896200000.0
2009-10-05 07:15:00,1.51025,1.51025,1.5101,1.5102,1087500000.0
2009-10-05 07:20:00,1.5102,1.5104,1.51015,1.5102,965300000.0
2009-10-05 07:25:00,1.5102,1.51065,1.5102,1.51045,1037000000.0
2009-10-05 07:30:00,1.51045,1.51055,1.51035,1.51055,692800000.0
2009-10-05 07:35:00,1.51055,1.5106,1.5104,1.5105,1222900000.0
2009-10-05 07:40:00,1.5105,1.51065,1.5104,1.5104,983800000.0
2009-10-05 07:45:00,1.51045,1.51045,1.51015,1.51035,513100000.0
2009-10-05 07:50:00,1.51035,1.51035,1.5101,1.51015,671600000.0
2009-10-05 07:55:00,1.51015,1.51025,1.5099,1.50995,787800000.0
2009-10-05 08:00:00,1.50995,1.51045,1.50995,1.5104,1198300001.0
2009-10-05 08:05:00,1.5104,1.51065,1.5104,1.5105,1664500002.0
2009-10-05 08:10:00,1.5105,1.5107,1.51035,1.51035,1285900000.0
2009-10-05 08:15:00,1.51035,1.5105,1.51005,1.51045,2053000000.0
2009-10-05 08:20:00,1.51045,1.5107,1.51015,1.51065,1915000000.0
2009-10-05 08:25:00,1.51065,1.5108,1.5105,1.51065,1494100001.0
2009-10-05 08:30:00,1.51065,1.5111,1.51065,1.5108,2926399999.0
2009-10-05 08:35:00,1.51085,1.5109,1.51035,1.5105,2516600005.0
2009-10-05 08:40:00,1.5105,1.5108,1.51045,1.5106,2128999998.0
2009-10-05 08:45:00,1.5106,1.51065,1.51025,1.51055,2695700002.0
2009-10-05 08:50:00,1.51055,1.5108,1.5104,1.51055,1180000000.0
2009-10-05 08:55:00,1.51055,1.5107,1.51045,1.51065,1220800000.0
2009-10-05 09:00:00,1.5107,1.5107,1.5105,1.51055,2461299999.0
2009-10-05 09:05:00,1.51055,1.5109,1.5105,1.5107,2317199999.0
2009-10-05 09:10:00,1.51075,1.51085,1.51065,1.5108,2256800000.0
2009-10-05 09:15:00,1.5108,1.5109,1.51065,1.5108,1394300000.0
2009-10-05 09:20:00,1.5108,1.5109,1.5106,1.51065,1536600000.0
2009-10-05 09:25:00,1.51065,1.51085,1.5106,1.5107,1743999999.0
2009-10-05 09:30:00,1.5107,1.5112,1.51065,1.5111,2079000000.0
2009-10-05 09:35:00,1.5111,1.51185,1.5111,1.5116,3009000000.0
2009-10-05 09:40:00,1.5116,1.51175,1.51135,1.5115,1459900000.0
2009-10-05 09:45:00,1.5115,1.51155,1.5111,1.5112,1871800001.0
2009-10-05 09:50:00,1.5112,1.51135,1.5112,1.5113,1278799999.0
2009-10-05 09:55:00,1.5113,1.5114,1.5112,1.51135,1445100001.0
2009-10-05 10:00:00,1.51135,1.51145,1.5112,1.51135,1744900000.0
2009-10-05 10:05:00,1.5113,1.51155,1.51125,1.51155,1873600000.0
2009-10-05 10:10:00,1.5115,1.51155,1.5113,1.5113,1712600000.0
2009-10-05 10:15:00,1.5113,1.51145,1.51105,1.51115,1650700000.0
2009-10-05 10:20:00,1.51115,1.5114,1.5111,1.5113,1456500000.0
2009-10-05 10:25:00,1.5113,1.5114,1.51115,1.5112,1087700001.0
2009-10-05 10:30:00,1.5112,1.5112,1.51075,1.5108,2389099999.0
2009-10-05 10:35:00,1.5108,1.5108,1.5105,1.5106,2323500001.0
2009-10-05 10:40:00,1.5106,1.5111,1.5106,1.5109,2430800000.0
2009-10-05 10:45:00,1.5109,1.5111,1.5108,1.51085,1247400001.0
2009-10-05 10:50:00,1.51085,1.5109,1.5106,1.5107,1330000001.0
2009-10-05 10:55:00,1.5107,1.5108,1.51055,1.5107,793500001.0
2009-10-05 11:00:00,1.5107,1.5108,1.51045,1.5106,1229400000.0
2009-10-05 11:05:00,1.5106,1.5107,1.5105,1.51055,1521300001.0
2009-10-05 11:10:00,1.51055,1.51075,1.5105,1.5105,1587600000.0
2009-10-05 11:15:00,1.5105,1.5106,1.5103,1.5104,2088499998.0
2009-10-05 11:20:00,1.5104,1.51095,1.5104,1.51055,1896100002.0
2009-10-05 11:25:00,1.5105,1.5105,1.51025,1.5104,1550999999.0
2009-10-05 11:30:00,1.5104,1.51045,1.51025,1.5103,1549500000.0
2009-10-05 11:35:00,1.5103,1.5104,1.51015,1.5102,1441400002.0
2009-10-05 11:40:00,1.5102,1.51025,1.51,1.5101,1725600001.0
2009-10-05 11:45:00,1.51005,1.51015,1.50975,1.50985,1445450000.0
2009-10-05 11:50:00,1.50985,1.51015,1.5098,1.5101,1802600000.0
2009-10-05 11:55:00,1.5101,1.51035,1.50995,1.50995,1418300000.0
2009-10-05 12:00:00,1.50995,1.5102,1.50995,1.51015,1144100001.0
2009-10-05 12:05:00,1.51015,1.5103,1.51005,1.5103,1428400000.0
2009-10-05 12:10:00,1.5103,1.51035,1.5102,1.51035,743100001.0
2009-10-05 12:15:00,1.51035,1.51045,1.51015,1.5102,1085200000.0
2009-10-05 12:20:00,1.5102,1.51025,1.51015,1.51015,1146199999.0
2009-10-05 12:25:00,1.51015,1.5105,1.51015,1.5104,864800001.0
2009-10-05 12:30:00,1.5104,1.5106,1.5102,1.5105,2175000000.0
2009-10-05 12:35:00,1.5105,1.5107,1.5104,1.5105,1495800000.0
2009-10-05 12:40:00,1.5105,1.51055,1.5103,1.51045,1266100000.0
2009-10-05 12:45:00,1.51045,1.51105,1.5104,1.51105,2089100000.0
2009-10-05 12:50:00,1.51105,1.51115,1.51075,1.5108,1211199999.0
2009-10-05 12:55:00,1.5108,1.5114,1.51075,1.51125,1707500000.0
2009-10-05 13:00:00,1.51125,1.51135,1.511,1.5113,1254300000.0
2009-10-05 13:05:00,1.5113,1.51135,1.5111,1.5111,1462100000.0
2009-10-05 13:10:00,1.5111,1.5112,1.51065,1.51075,972400000.0
2009-10-05 13:15:00,1.51075,1.5109,1.5105,1.51085,1715299998.0
2009-10-05 13:20:00,1.51085,1.5109,1.51075,1.5109,533600000.0
2009-10-05 13:25:00,1.5109,1.5111,1.51085,1.5109,1947500000.0
2009-10-05 13:30:00,1.5109,1.5111,1.51085,1.511,2327699996.0
2009-10-05 13:35:00,1.511,1.511,1.51075,1.51075,1347700000.0
2009-10-05 13:40:00,1.51075,1.5111,1.51075,1.5111,1628200000.0
2009-10-05 13:45:00,1.5111,1.51115,1.51065,1.51065,2153300000.0
2009-10-05 13:50:00,1.51065,1.51085,1.51025,1.51025,1757999996.0
2009-10-05 13:55:00,1.5103,1.5104,1.51025,1.5103,1075500003.0
2009-10-05 14:00:00,1.5103,1.51045,1.5101,1.51015,2181800004.0
2009-10-05 14:05:00,1.51015,1.5104,1.51015,1.5102,1252100000.0
2009-10-05 14:10:00,1.5102,1.51035,1.51015,1.5102,1317900000.0
2009-10-05 14:15:00,1.51015,1.5103,1.51005,1.51015,1385600000.0
2009-10-05 14:20:00,1.51015,1.5104,1.5101,1.5103,2788700000.0
2009-10-05 14:25:00,1.5103,1.51035,1.5101,1.51015,1955800001.0
2009-10-05 14:30:00,1.51015,1.51035,1.51015,1.51025,1616400000.0
2009-10-05 14:35:00,1.51025,1.5103,1.51015,1.51025,937800000.0
2009-10-05 14:40:00,1.51025,1.51035,1.5102,1.51025,2127799999.0
2009-10-05 14:45:00,1.51025,1.5104,1.51,1.51,2032100000.0
2009-10-05 14:50:00,1.51,1.5101,1.50985,1.51,1983700000.0
2009-10-05 14:55:00,1.51005,1.51015,1.5099,1.51015,1834600000.0
2009-10-05 15:00:00,1.51015,1.5102,1.50985,1.50995,2222300000.0
2009-10-05 15:05:00,1.51,1.5106,1.50995,1.5105,2505800000.0
2009-10-05 15:10:00,1.5105,1.5115,1.5105,1.5114,3240800001.0
2009-10-05 15:15:00,1.5114,1.51145,1.51105,1.51115,1712400001.0
2009-10-05 15:20:00,1.5112,1.5114,1.5111,1.5113,1738599999.0
2009-10-05 15:25:00,1.5113,1.51145,1.5112,1.5113,2265500000.0
2009-10-05 15:30:00,1.5113,1.5116,1.5113,1.51155,2415600000.0
2009-10-05 15:35:00,1.51155,1.51165,1.51135,1.5115,2231999999.0
2009-10-05 15:40:00,1.5115,1.51165,1.5114,1.5115,2946900000.0
2009-10-05 15:45:00,1.5115,1.5116,1.51125,1.51135,2303900000.0
2009-10-05 15:50:00,1.51135,1.51145,1.5107,1.51085,2641899999.0
2009-10-05 15:55:00,1.51085,1.51105,1.5107,1.51105,2724800000.0
2009-10-05 16:00:00,1.5111,1.5115,1.5109,1.51115,2409500000.0
2009-10-05 16:05:00,1.51115,1.5113,1.511,1.511,2365300000.0
2009-10-05 16:10:00,1.511,1.51125,1.5107,1.5109,1917100000.0
2009-10-05 16:15:00,1.51085,1.5112,1.5107,1.5112,3429800000.0
2009-10-05 16:20:00,1.5112,1.51125,1.51105,1.51105,2737500002.0
2009-10-05 16:25:00,1.51105,1.51115,1.51105,1.5111,1758699997.0
2009-10-05 16:30:00,1.5111,1.5112,1.51105,1.5112,2060100000.0
2009-10-05 16:35:00,1.5112,1.5112,1.51075,1.511,2817900001.0
2009-10-05 16:40:00,1.511,1.5113,1.5109,1.51115,3033800000.0
2009-10-05 16:45:00,1.51115,1.5113,1.5111,1.5112,2686000000.0
2009-10-05 16:50:00,1.5112,1.51145,1.5111,1.51115,2769000000.0
2009-10-05 16:55:00,1.51115,1.5116,1.51115,1.51155,2003700000.0
2009-10-05 17:00:00,1.51165,1.5118,1.51145,1.51155,2297499998.0
2009-10-05 17:05:00,1.5116,1.51165,1.5115,1.5115,2046799998.0
2009-10-05 17:10:00,1.51155,1.5117,1.5114,1.51155,2306899999.0
2009-10-05 17:15:00,1.5116,1.5116,1.51145,1.5116,1243100000.0
2009-10-05 17:20:00,1.5116,1.51165,1.51145,1.51155,1054500000.0
2009-10-05 17:25:00,1.5115,1.5117,1.5115,1.5115,1111700000.0
2009-10-05 17:30:00,1.5115,1.5117,1.51135,1.51145,840900000.0
2009-10-05 17:35:00,1.51145,1.5115,1.51135,1.5114,1176500000.0
2009-10-05 17:40:00,1.5114,1.5115,1.51135,1.51145,1891800000.0
2009-10-05 17:45:00,1.5115,1.5115,1.5113,1.51145,1936900000.0
2009-10-05 17:50:00,1.51145,1.51175,1.5114,1.5116,2181300000.0
2009-10-05 17:55:00,1.5116,1.5118,1.5115,1.5117,2239199996.0
2009-10-05 18:00:00,1.5118,1.5119,1.5116,1.5118,2449299999.0
2009-10-05 18:05:00,1.5118,1.5119,1.51165,1.51185,1297299999.0
2009-10-05 18:10:00,1.51185,1.5126,1.51175,1.51255,1631600000.0
2009-10-05 18:15:00,1.5125,1.51255,1.51235,1.51255,1097700000.0
2009-10-05 18:20:00,1.5125,1.51255,1.51235,1.5124,985700000.0
2009-10-05 18:25:00,1.5124,1.5124,1.5121,1.51215,862800000.0
2009-10-05 18:30:00,1.51215,1.5122,1.51185,1.512,1272300000.0
2009-10-05 18:35:00,1.512,1.5122,1.512,1.5122,832100000.0
2009-10-05 18:40:00,1.5122,1.51245,1.51215,1.51235,1265400000.0
2009-10-05 18:45:00,1.5124,1.51255,1.51215,1.51245,1476899998.0
2009-10-05 18:50:00,1.51245,1.51255,1.5122,1.5123,1001100000.0
2009-10-05 18:55:00,1.51235,1.5125,1.512,1.51225,1440000000.0
2009-10-05 19:00:00,1.51225,1.5124,1.5122,1.5124,1107900001.0
2009-10-05 19:05:00,1.5124,1.51245,1.5124,1.51245,534500000.0
2009-10-05 19:10:00,1.51245,1.5127,1.51245,1.51265,715200000.0
2009-10-05 19:15:00,1.51265,1.5127,1.51255,1.51265,1254200000.0
2009-10-05 19:20:00,1.5126,1.51275,1.5126,1.51265,723300001.0
2009-10-05 19:25:00,1.51265,1.5127,1.5125,1.51265,1642600000.0
2009-10-05 19:30:00,1.5126,1.5127,1.5123,1.5127,2282600000.0
2009-10-05 19:35:00,1.5127,1.5127,1.51235,1.5125,1074500000.0
2009-10-05 19:40:00,1.51255,1.51265,1.51235,1.5124,995000000.0
2009-10-05 19:45:00,1.51245,1.51255,1.5124,1.5124,1230700000.0
2009-10-05 19:50:00,1.5124,1.5125,1.51235,1.51235,697800000.0
2009-10-05 19:55:00,1.51235,1.51245,1.51235,1.5124,471500000.0
2009-10-05 20:00:00,1.5124,1.5125,1.5124,1.5124,225400000.0
2009-10-05 20:05:00,1.5124,1.51255,1.51235,1.5125,950400000.0
2009-10-05 20:10:00,1.5125,1.5125,1.51235,1.5124,1146200000.0
2009-10-05 20:15:00,1.51245,1.5125,1.51235,1.5124,778400000.0
2009-10-05 20:20:00,1.5124,1.51245,1.51225,1.5123,738400000.0
2009-10-05 20:25:00,1.51225,1.51235,1.5121,1.5122,721600000.0
2009-10-05 20:30:00,1.5122,1.5124,1.512,1.51235,1327000003.0
2009-10-05 20:35:00,1.51235,1.51245,1.51215,1.5123,1091100001.0
2009-10-05 20:40:00,1.5123,1.51245,1.5122,1.51235,1334000000.0
2009-10-05 20:45:00,1.5124,1.5125,1.51225,1.51235,2175400000.0
2009-10-05 20:50:00,1.51235,1.51255,1.5123,1.5124,2806399996.0
2009-10-05 20:55:00,1.5124,1.5124,1.51195,1.51225,1106400000.0
2009-10-05 21:00:00,1.51225,1.51235,1.51205,1.5122,1791300000.0
2009-10-05 21:05:00,1.5122,1.5124,1.512,1.51205,1480100000.0
2009-10-05 21:10:00,1.51205,1.51205,1.51195,1.512,409600000.0
2009-10-05 21:15:00,1.512,1.512,1.5118,1.51185,370650000.0
2009-10-05 21:20:00,1.51185,1.5121,1.51185,1.51195,531450000.0
2009-10-05 21:25:00,1.51195,1.51205,1.51185,1.51185,954749999.0
2009-10-05 21:30:00,1.51185,1.51185,1.51185,1.51185,90800000.0
2009-10-05 21:35:00,1.51185,1.51185,1.51185,1.51185,63300000.0
2009-10-05 21:40:00,1.51185,1.51185,1.51185,1.51185,180050000.0
2009-10-05 21:45:00,1.51185,1.51185,1.51155,1.5117,395200001.0
2009-10-05 21:50:00,1.51175,1.5118,1.5116,1.5117,1023500000.0
2009-10-05 21:55:00,1.51175,1.5118,1.51165,1.5118,547300000.0
2009-10-05 22:00:00,1.5118,1.51185,1.51155,1.51175,717600000.0
2009-10-05 22:05:00,1.51175,1.5118,1.5117,1.51175,193000000.0
2009-10-05 22:10:00,1.51175,1.51195,1.51165,1.51175,549400000.0
2009-10-05 22:15:00,1.51175,1.5118,1.51175,1.51175,467800000.0
2009-10-05 22:20:00,1.51175,1.5119,1.51175,1.51185,488600000.0
2009-10-05 22:25:00,1.51185,1.512,1.51175,1.5118,992200001.0
2009-10-05 22:30:00,1.51185,1.51185,1.5118,1.51185,253800000.0
2009-10-05 22:35:00,1.51185,1.51205,1.5118,1.512,223400000.0
2009-10-05 22:40:00,1.512,1.51205,1.5118,1.5119,1126119999.0
2009-10-05 22:45:00,1.5119,1.51195,1.5118,1.51185,246790000.0
2009-10-05 22:50:00,1.51185,1.512,1.51185,1.5119,309900000.0
2009-10-05 22:55:00,1.51195,1.512,1.5118,1.51185,339600000.0
2009-10-05 23:00:00,1.5118,1.5119,1.5118,1.5118,158350000.0
2009-10-05 23:05:00,1.5118,1.5119,1.5118,1.5118,15250000.0
2009-10-05 23:10:00,1.5118,1.5118,1.51119,1.51166,230000000.0
2009-10-05 23:15:00,1.5118,1.51195,1.5118,1.5118,135660000.0
2009-10-05 23:20:00,1.51185,1.5119,1.5117,1.51185,99750000.0
2009-10-05 23:25:00,1.51155,1.5119,1.51149,1.5118,629000000.0
2009-10-05 23:30:00,1.5118,1.5119,1.5114,1.5119,285220000.0
2009-10-05 23:35:00,1.5119,1.512,1.51145,1.512,478500000.0
2009-10-05 23:40:00,1.512,1.51205,1.51161,1.51185,674600000.0
2009-10-05 23:45:00,1.5119,1.5121,1.51185,1.51185,359100000.0
2009-10-05 23:50:00,1.51185,1.51195,1.51185,1.51185,119300000.0
2009-10-05 23:55:00,1.51185,1.51185,1.51143,1.51163,697100000.0
2009-10-06 00:00:00,1.51185,1.5119,1.51185,1.51185,89600000.0
2009-10-06 00:05:00,1.51185,1.51185,1.51185,1.51185,9000000.0
2009-10-06 00:10:00,1.51162,1.512,1.5114,1.51185,324470000.0
2009-10-06 00:15:00,1.51185,1.5119,1.5118,1.51185,33650000.0
2009-10-06 00:20:00,1.51185,1.51195,1.51185,1.5119,53900000.0
2009-10-06 00:25:00,1.5119,1.51195,1.5119,1.5119,33000000.0
2009-10-06 00:30:00,1.5119,1.51195,1.5119,1.5119,245650000.0
2009-10-06 00:35:00,1.5119,1.51195,1.5119,1.5119,160950000.0
2009-10-06 00:40:00,1.5119,1.51205,1.5119,1.51195,151200000.0
2009-10-06 00:45:00,1.512,1.5121,1.5119,1.512,656850000.0
2009-10-06 00:50:00,1.512,1.51205,1.5119,1.51195,1118100000.0
2009-10-06 00:55:00,1.51195,1.5121,1.5119,1.512,1187200000.0
2009-10-06 01:00:00,1.512,1.5121,1.5119,1.5121,1137900000.0
2009-10-06 01:05:00,1.5121,1.5121,1.5119,1.5121,1470700000.0
2009-10-06 01:10:00,1.5121,1.51215,1.5117,1.51205,1363450000.0
2009-10-06 01:15:00,1.5121,1.5122,1.5118,1.5118,985500002.0
2009-10-06 01:20:00,1.5118,1.512,1.5118,1.5119,603900000.0
2009-10-06 01:25:00,1.5119,1.51195,1.5118,1.51185,239500000.0
2009-10-06 01:30:00,1.51185,1.512,1.5118,1.51185,422300000.0
2009-10-06 01:35:00,1.5119,1.51195,1.5118,1.5118,133400000.0
2009-10-06 01:40:00,1.5118,1.5118,1.51133,1.5118,113600000.0
2009-10-06 01:45:00,1.5118,1.51185,1.5118,1.51185,228200000.0
2009-10-06 01:50:00,1.51195,1.512,1.5119,1.51195,742900000.0
2009-10-06 01:55:00,1.51195,1.51215,1.51185,1.5121,627700000.0
2009-10-06 02:00:00,1.5121,1.5123,1.51195,1.51195,1507400000.0
2009-10-06 02:05:00,1.512,1.51235,1.512,1.5123,743800000.0
2009-10-06 02:10:00,1.5123,1.51235,1.512,1.51215,594700001.0
2009-10-06 02:15:00,1.51215,1.51225,1.512,1.51205,578800000.0
2009-10-06 02:20:00,1.512,1.5121,1.5119,1.512,164400000.0
2009-10-06 02:25:00,1.512,1.5121,1.51195,1.51205,305100000.0
2009-10-06 02:30:00,1.512,1.51205,1.51185,1.51185,678700000.0
2009-10-06 02:35:00,1.51185,1.51215,1.51185,1.51205,811000000.0
2009-10-06 02:40:00,1.51205,1.51215,1.51195,1.5121,652200000.0
2009-10-06 02:45:00,1.5121,1.5122,1.51205,1.51215,371200000.0
2009-10-06 02:50:00,1.51215,1.5122,1.51205,1.51215,456600000.0
2009-10-06 02:55:00,1.51215,1.5122,1.512,1.5121,399300000.0
2009-10-06 03:00:00,1.5121,1.5122,1.51205,1.5121,616200000.0
2009-10-06 03:05:00,1.5121,1.5121,1.512,1.5121,457100000.0
2009-10-06 03:10:00,1.5121,1.51215,1.5112,1.5118,1447700000.0
2009-10-06 03:15:00,1.5118,1.5124,1.5117,1.5122,2132600000.0
2009-10-06 03:20:00,1.51225,1.51225,1.512,1.51225,1533900000.0
2009-10-06 03:25:00,1.51225,1.5126,1.5122,1.5124,1046600001.0
2009-10-06 03:30:00,1.5124,1.5125,1.51225,1.51245,827000000.0
2009-10-06 03:35:00,1.51245,1.5125,1.51235,1.5124,348200000.0
2009-10-06 03:40:00,1.51235,1.51245,1.51215,1.51235,434300000.0
2009-10-06 03:45:00,1.51235,1.5124,1.5122,1.5123,586400000.0
2009-10-06 03:50:00,1.5123,1.5123,1.51195,1.5122,1697700000.0
2009-10-06 03:55:00,1.5122,1.51235,1.5121,1.5123,668500000.0
2009-10-06 04:00:00,1.51225,1.5123,1.51195,1.51195,876800000.0
2009-10-06 04:05:00,1.51195,1.5121,1.51195,1.51205,708800000.0
2009-10-06 04:10:00,1.512,1.51205,1.5118,1.51185,485800000.0
2009-10-06 04:15:00,1.5119,1.5123,1.51185,1.5121,917700000.0
2009-10-06 04:20:00,1.5121,1.5122,1.51195,1.5122,717700000.0
2009-10-06 04:25:00,1.5122,1.51225,1.512,1.5121,1501700000.0
2009-10-06 04:30:00,1.5121,1.5123,1.51205,1.5122,1327200000.0
2009-10-06 04:35:00,1.5122,1.5124,1.51195,1.51205,2056200000.0
2009-10-06 04:40:00,1.51205,1.51225,1.5118,1.5118,1722200000.0
2009-10-06 04:45:00,1.5118,1.51195,1.5114,1.5115,1443100000.0
2009-10-06 04:50:00,1.5115,1.51185,1.5115,1.51185,1349200000.0
2009-10-06 04:55:00,1.5118,1.51185,1.51155,1.5117,1059200000.0
2009-10-06 05:00:00,1.5117,1.51195,1.51165,1.5118,1339600001.0
2009-10-06 05:05:00,1.5118,1.51195,1.51165,1.51175,850600000.0
2009-10-06 05:10:00,1.51175,1.51185,1.5117,1.5117,1111000000.0
2009-10-06 05:15:00,1.5117,1.5119,1.5117,1.5118,1561800000.0
2009-10-06 05:20:00,1.5118,1.51195,1.51175,1.51185,1115700000.0
2009-10-06 05:25:00,1.5119,1.51195,1.5117,1.5118,1939600000.0
2009-10-06 05:30:00,1.5118,1.51225,1.51175,1.51205,5226000019.0
2009-10-06 05:35:00,1.51205,1.51235,1.51205,1.5123,4288700019.0
2009-10-06 05:40:00,1.51235,1.51245,1.51205,1.51205,2043500001.0
2009-10-06 05:45:00,1.51205,1.5122,1.51205,1.51215,1403100000.0
2009-10-06 05:50:00,1.51215,1.51235,1.5121,1.51235,1135900000.0
2009-10-06 05:55:00,1.51235,1.5126,1.51225,1.51235,654000000.0
2009-10-06 06:00:00,1.51235,1.51235,1.51225,1.51225,1053900000.0
2009-10-06 06:05:00,1.51225,1.5124,1.5122,1.5123,1134800000.0
2009-10-06 06:10:00,1.51225,1.5124,1.51225,1.51225,1877500000.0
2009-10-06 06:15:00,1.51225,1.5124,1.51225,1.5123,1050600000.0
2009-10-06 06:20:00,1.5123,1.51245,1.51225,1.51235,1367800000.0
2009-10-06 06:25:00,1.51235,1.51245,1.51225,1.51235,1102600000.0
2009-10-06 06:30:00,1.51235,1.51245,1.51225,1.5123,484200000.0
2009-10-06 06:35:00,1.5123,1.5123,1.51225,1.51225,1333500000.0
2009-10-06 06:40:00,1.51225,1.5123,1.51225,1.51225,452700000.0
2009-10-06 06:45:00,1.51225,1.51225,1.5122,1.5122,386800000.0
2009-10-06 06:50:00,1.5122,1.5122,1.51185,1.5119,1765400000.0
2009-10-06 06:55:00,1.5119,1.51225,1.51185,1.5121,1859400000.0
2009-10-06 07:00:00,1.5121,1.5122,1.512,1.51205,1137100000.0
2009-10-06 07:05:00,1.51205,1.51225,1.51195,1.51195,1695900001.0
2009-10-06 07:10:00,1.51195,1.51205,1.5119,1.51195,1513200000.0
2009-10-06 07:15:00,1.51195,1.51205,1.5119,1.512,1232000000.0
2009-10-06 07:20:00,1.512,1.51215,1.51185,1.51185,1660800000.0
2009-10-06 07:25:00,1.51185,1.5119,1.5111,1.51125,1758000000.0
2009-10-06 07:30:00,1.51125,1.51135,1.51075,1.51085,964400000.0
2009-10-06 07:35:00,1.51085,1.5113,1.51055,1.5113,1106300000.0
2009-10-06 07:40:00,1.51125,1.5118,1.5111,1.51175,2772700000.0
2009-10-06 07:45:00,1.51175,1.5118,1.51135,1.51145,2204099999.0
2009-10-06 07:50:00,1.51145,1.5115,1.5113,1.51145,2819400000.0
2009-10-06 07:55:00,1.51145,1.51155,1.51055,1.5109,2669500000.0
2009-10-06 08:00:00,1.5109,1.51095,1.5103,1.51045,3498800001.0
2009-10-06 08:05:00,1.51045,1.51055,1.51015,1.5103,2957199997.0
2009-10-06 08:10:00,1.51025,1.51055,1.51015,1.5105,2423500003.0
2009-10-06 08:15:00,1.5105,1.5105,1.5101,1.5101,1263000000.0
2009-10-06 08:20:00,1.5101,1.51015,1.5098,1.50985,1348700000.0
2009-10-06 08:25:00,1.50985,1.5101,1.50975,1.50995,1984600000.0
2009-10-06 08:30:00,1.50995,1.5103,1.5099,1.51005,3278800001.0
2009-10-06 08:35:00,1.5101,1.51015,1.50985,1.5099,3199999999.0
2009-10-06 08:40:00,1.51005,1.51015,1.50965,1.5098,3898800004.0
2009-10-06 08:45:00,1.5098,1.5104,1.50955,1.51015,3449499999.0
2009-10-06 08:50:00,1.51015,1.5104,1.5097,1.5104,2834299997.0
2009-10-06 08:55:00,1.51035,1.51085,1.51025,1.51075,1708999998.0
2009-10-06 09:00:00,1.5108,1.51085,1.51025,1.5103,3396299998.0
2009-10-06 09:05:00,1.51025,1.51075,1.51025,1.5105,2966700002.0
2009-10-06 09:10:00,1.5105,1.5107,1.5104,1.51045,2234200002.0
2009-10-06 09:15:00,1.5104,1.5109,1.5104,1.51085,3177900006.0
2009-10-06 09:20:00,1.51075,1.51095,1.51045,1.5106,3575600005.0
2009-10-06 09:25:00,1.5106,1.51075,1.5104,1.51045,1594199998.0
2009-10-06 09:30:00,1.51045,1.51075,1.5104,1.5105,3076600002.0
2009-10-06 09:35:00,1.5105,1.5108,1.5104,1.51055,2833600002.0
2009-10-06 09:40:00,1.51055,1.51075,1.51045,1.51055,1603999999.0
2009-10-06 09:45:00,1.51055,1.51065,1.51035,1.51045,1237800000.0
2009-10-06 09:50:00,1.51045,1.5108,1.51045,1.5106,2257700004.0
2009-10-06 09:55:00,1.5106,1.5109,1.51055,1.51085,2713199988.0
2009-10-06 10:00:00,1.51085,1.5111,1.51075,1.5108,2472899996.0
2009-10-06 10:05:00,1.5108,1.51145,1.51075,1.5113,2343899995.0
2009-10-06 10:10:00,1.51135,1.5114,1.5109,1.5109,2560200000.0
2009-10-06 10:15:00,1.51085,1.5111,1.5108,1.51105,1450899998.0
2009-10-06 10:20:00,1.511,1.5111,1.51085,1.51095,1481500000.0
2009-10-06 10:25:00,1.511,1.5113,1.51095,1.5112,895000000.0
2009-10-06 10:30:00,1.5112,1.5113,1.511,1.5111,2658899999.0
2009-10-06 10:35:00,1.5111,1.51125,1.51095,1.5112,1940000001.0
2009-10-06 10:40:00,1.5112,1.51125,1.51115,1.5112,1445400001.0
2009-10-06 10:45:00,1.5112,1.5113,1.51115,1.5112,1176000001.0
2009-10-06 10:50:00,1.5112,1.5114,1.5112,1.5113,2084299999.0
2009-10-06 10:55:00,1.5113,1.51135,1.51105,1.5112,2186200000.0
2009-10-06 11:00:00,1.5112,1.51135,1.5111,1.51115,1651700001.0
2009-10-06 11:05:00,1.51115,1.5114,1.5111,1.51125,2244200001.0
2009-10-06 11:10:00,1.51125,1.5114,1.5112,1.51125,1088800000.0
2009-10-06 11:15:00,1.51125,1.51135,1.51115,1.5113,1235400001.0
2009-10-06 11:20:00,1.5113,1.5114,1.5112,1.5114,628100000.0
2009-10-06 11:25:00,1.5114,1.5115,1.51135,1.5114,1658700000.0
2009-10-06 11:30:00,1.5114,1.51145,1.5109,1.511,2212200003.0
2009-10-06 11:35:00,1.511,1.5111,1.51095,1.511,1679000001.0
2009-10-06 11:40:00,1.51095,1.51105,1.5109,1.51095,2251800005.0
2009-10-06 11:45:00,1.51095,1.51115,1.51065,1.5107,3366299990.0
2009-10-06 11:50:00,1.5107,1.51105,1.51065,1.5109,752400000.0
2009-10-06 11:55:00,1.5109,1.51095,1.5106,1.5109,1629600001.0
2009-10-06 12:00:00,1.5109,1.51095,1.51065,1.5107,1327500001.0
2009-10-06 12:05:00,1.5107,1.5108,1.51065,1.51075,1026699999.0
2009-10-06 12:10:00,1.51075,1.5108,1.51065,1.51075,620999999.0
2009-10-06 12:15:00,1.51075,1.5108,1.51065,1.51075,736700000.0
2009-10-06 12:20:00,1.51075,1.51075,1.51055,1.5106,979500001.0
2009-10-06 12:25:00,1.5106,1.51065,1.51055,1.5106,976100000.0
2009-10-06 12:30:00,1.5106,1.5109,1.5106,1.51075,1250500000.0
2009-10-06 12:35:00,1.51075,1.5109,1.5106,1.51065,1238500000.0
2009-10-06 12:40:00,1.51065,1.51085,1.5106,1.51065,1287800000.0
2009-10-06 12:45:00,1.5107,1.51075,1.51055,1.51075,1191999998.0
2009-10-06 12:50:00,1.5107,1.51075,1.5106,1.51065,1609499999.0
2009-10-06 12:55:00,1.5106,1.51075,1.5106,1.51065,815400000.0
2009-10-06 13:00:00,1.5107,1.5108,1.51065,1.5107,1013500000.0
2009-10-06 13:05:00,1.5107,1.51075,1.5106,1.5107,1808800000.0
2009-10-06 13:10:00,1.5107,1.51075,1.5106,1.51065,1969700001.0
2009-10-06 13:15:00,1.5107,1.51075,1.51065,1.51075,1665200000.0
2009-10-06 13:20:00,1.51075,1.5108,1.51065,1.51065,616800000.0
2009-10-06 13:25:00,1.51065,1.51085,1.5106,1.51075,1349799999.0
2009-10-06 13:30:00,1.51075,1.51085,1.51065,1.5107,2459200000.0
2009-10-06 13:35:00,1.51065,1.5109,1.5106,1.51085,2245900000.0
2009-10-06 13:40:00,1.51085,1.5111,1.51085,1.5111,2412399999.0
2009-10-06 13:45:00,1.51105,1.5113,1.51105,1.51125,2179799996.0
2009-10-06 13:50:00,1.51125,1.5115,1.5111,1.5111,1531800001.0
2009-10-06 13:55:00,1.5111,1.51145,1.5111,1.51135,1610199992.0
2009-10-06 14:00:00,1.51135,1.51145,1.51105,1.5111,1432400003.0
2009-10-06 14:05:00,1.5111,1.51115,1.511,1.511,719800000.0
2009-10-06 14:10:00,1.51105,1.51175,1.51095,1.51165,1497499998.0
2009-10-06 14:15:00,1.51165,1.51165,1.51095,1.51095,2323000001.0
2009-10-06 14:20:00,1.51095,1.5111,1.5109,1.51095,1994400000.0
2009-10-06 14:25:00,1.51095,1.51135,1.51095,1.51105,1942499999.0
2009-10-06 14:30:00,1.51105,1.51115,1.511,1.5111,1267200000.0
2009-10-06 14:35:00,1.5111,1.51115,1.51095,1.511,1281800000.0
2009-10-06 14:40:00,1.511,1.5111,1.51085,1.5109,1947200000.0
2009-10-06 14:45:00,1.5109,1.51095,1.5108,1.51085,1497900001.0
2009-10-06 14:50:00,1.51085,1.51095,1.51075,1.5108,1772100003.0
2009-10-06 14:55:00,1.5108,1.51085,1.51075,1.5108,918200000.0
2009-10-06 15:00:00,1.5108,1.51085,1.51035,1.5105,2509199999.0
2009-10-06 15:05:00,1.5105,1.5109,1.51045,1.51075,2745299998.0
2009-10-06 15:10:00,1.5108,1.5109,1.5106,1.51075,3242099997.0
2009-10-06 15:15:00,1.51075,1.511,1.51065,1.51085,3080900001.0
2009-10-06 15:20:00,1.51085,1.51135,1.51085,1.51125,4064800002.0
2009-10-06 15:25:00,1.51125,1.51145,1.5111,1.51115,3168000000.0
2009-10-06 15:30:00,1.51115,1.5114,1.5111,1.51115,2103399999.0
2009-10-06 15:35:00,1.51115,1.5113,1.51105,1.51115,2452400000.0
2009-10-06 15:40:00,1.5111,1.51145,1.51105,1.51135,2363600000.0
2009-10-06 15:45:00,1.51135,1.5114,1.5113,1.5113,1764100000.0
2009-10-06 15:50:00,1.5113,1.5115,1.511,1.51135,1640200001.0
2009-10-06 15:55:00,1.5114,1.5114,1.5107,1.51075,2204499997.0
2009-10-06 16:00:00,1.5107,1.51105,1.5106,1.511,2242099999.0
2009-10-06 16:05:00,1.511,1.5114,1.511,1.51135,1715400001.0
2009-10-06 16:10:00,1.51135,1.51135,1.5111,1.5112,2524699997.0
2009-10-06 16:15:00,1.51125,1.5113,1.51085,1.511,3441399998.0
2009-10-06 16:20:00,1.511,1.51125,1.5109,1.51105,2622499998.0
2009-10-06 16:25:00,1.51105,1.5112,1.51095,1.51105,2746600000.0
2009-10-06 16:30:00,1.51105,1.51115,1.51075,1.5108,1999200000.0
2009-10-06 16:35:00,1.51085,1.511,1.5107,1.51085,2523400001.0
2009-10-06 16:40:00,1.51085,1.51115,1.5108,1.511,3501699998.0
2009-10-06 16:45:00,1.511,1.51115,1.51095,1.5111,2995900000.0
2009-10-06 16:50:00,1.5111,1.5112,1.51085,1.5111,2528699999.0
2009-10-06 16:55:00,1.5111,1.5119,1.51105,1.5119,1921599999.0
2009-10-06 17:00:00,1.5118,1.5121,1.5114,1.5117,2877799998.0
2009-10-06 17:05:00,1.51165,1.5118,1.5115,1.51165,2000100000.0
2009-10-06 17:10:00,1.51165,1.512,1.5115,1.51165,3473899998.0
2009-10-06 17:15:00,1.51165,1.5118,1.5116,1.5116,2447900000.0
2009-10-06 17:20:00,1.5116,1.51165,1.51095,1.51105,3140300001.0
2009-10-06 17:25:00,1.51105,1.51115,1.5106,1.5108,1926600000.0
2009-10-06 17:30:00,1.5108,1.5109,1.5106,1.51065,2063800003.0
2009-10-06 17:35:00,1.5106,1.511,1.51045,1.5109,2375400002.0
2009-10-06 17:40:00,1.5109,1.511,1.51065,1.5109,2064000000.0
2009-10-06 17:45:00,1.51095,1.5111,1.51085,1.51095,1570599997.0
2009-10-06 17:50:00,1.5109,1.51105,1.5105,1.51065,2409500000.0
2009-10-06 17:55:00,1.51065,1.511,1.51065,1.5109,1982200001.0
2009-10-06 18:00:00,1.51095,1.51135,1.5109,1.51125,2173800001.0
2009-10-06 18:05:00,1.51125,1.5113,1.511,1.51125,1439700000.0
2009-10-06 18:10:00,1.5112,1.5114,1.51115,1.5112,1438400000.0
2009-10-06 18:15:00,1.5112,1.5113,1.5111,1.5112,1558500000.0
2009-10-06 18:20:00,1.5112,1.51145,1.5112,1.51135,1932500001.0
2009-10-06 18:25:00,1.51135,1.51145,1.51115,1.51135,1226200000.0
2009-10-06 18:30:00,1.51135,1.5114,1.5113,1.5113,1339100000.0
2009-10-06 18:35:00,1.51135,1.5114,1.51125,1.51135,1406200000.0
2009-10-06 18:40:00,1.51135,1.5114,1.5112,1.5113,1321199999.0
2009-10-06 18:45:00,1.5113,1.51145,1.5112,1.51125,993700000.0
2009-10-06 18:50:00,1.51125,1.5114,1.51105,1.5111,1511800000.0
2009-10-06 18:55:00,1.5111,1.5112,1.5106,1.51095,2048600000.0
2009-10-06 19:00:00,1.511,1.51135,1.51095,1.5113,1670100001.0
2009-10-06 19:05:00,1.5113,1.5114,1.51105,1.51115,1916700000.0
2009-10-06 19:10:00,1.51115,1.51145,1.5111,1.5114,1130600000.0
2009-10-06 19:15:00,1.51135,1.5114,1.5111,1.5112,1678599999.0
2009-10-06 19:20:00,1.5112,1.51145,1.5111,1.5111,718500000.0
2009-10-06 19:25:00,1.5111,1.51125,1.5111,1.5112,1203500000.0
2009-10-06 19:30:00,1.51125,1.51135,1.5111,1.5111,977299999.0
2009-10-06 19:35:00,1.5111,1.51135,1.5111,1.5112,1815199998.0
2009-10-06 19:40:00,1.5112,1.51135,1.5111,1.51115,1289699994.0
2009-10-06 19:45:00,1.5111,1.51115,1.5111,1.5111,797800000.0
2009-10-06 19:50:00,1.5111,1.51115,1.5111,1.5111,839700000.0
2009-10-06 19:55:00,1.5111,1.5111,1.5111,1.5111,57300000.0
2009-10-06 20:00:00,1.5111,1.51115,1.5111,1.5111,298200000.0
2009-10-06 20:05:00,1.5111,1.51115,1.5111,1.5111,207800000.0
2009-10-06 20:10:00,1.5111,1.5112,1.5111,1.5111,495600000.0
2009-10-06 20:15:00,1.5111,1.5113,1.5111,1.5111,320100000.0
2009-10-06 20:20:00,1.5111,1.5113,1.5111,1.51125,783600001.0
2009-10-06 20:25:00,1.5113,1.5113,1.5111,1.51125,815100000.0
2009-10-06 20:30:00,1.51125,1.51135,1.5111,1.5111,861190002.0
2009-10-06 20:35:00,1.5111,1.51135,1.5111,1.51135,1222200001.0
2009-10-06 20:40:00,1.51135,1.51135,1.51115,1.51125,701300000.0
2009-10-06 20:45:00,1.51125,1.51135,1.51115,1.5113,714599999.0
2009-10-06 20:50:00,1.5113,1.51155,1.5113,1.51145,1081899998.0
2009-10-06 20:55:00,1.5114,1.51155,1.51135,1.5115,1807400001.0
2009-10-06 21:00:00,1.5115,1.51165,1.5113,1.51135,1489400000.0
2009-10-06 21:05:00,1.5114,1.5117,1.5114,1.5116,1421400000.0
2009-10-06 21:10:00,1.5116,1.51165,1.51135,1.51145,1182849999.0
2009-10-06 21:15:00,1.51145,1.51165,1.51145,1.51155,1254999999.0
2009-10-06 21:20:00,1.51155,1.5116,1.51145,1.51145,559799999.0
2009-10-06 21:25:00,1.51145,1.51155,1.51145,1.5115,854900000.0
2009-10-06 21:30:00,1.5115,1.5116,1.51145,1.5115,860500000.0
2009-10-06 21:35:00,1.5115,1.51155,1.51135,1.5115,1139549999.0
2009-10-06 21:40:00,1.5115,1.5117,1.5115,1.5116,820700000.0
2009-10-06 21:45:00,1.5116,1.51165,1.51135,1.51155,766000000.0
2009-10-06 21:50:00,1.51145,1.5116,1.5114,1.5115,197400000.0
2009-10-06 21:55:00,1.51145,1.5116,1.51135,1.51135,856800000.0
2009-10-06 22:00:00,1.51135,1.5116,1.51135,1.51155,441500000.0
2009-10-06 22:05:00,1.5116,1.5116,1.5114,1.51155,219900000.0
2009-10-06 22:10:00,1.51155,1.5116,1.51108,1.5115,442400000.0
2009-10-06 22:15:00,1.5115,1.5116,1.51126,1.51135,1238400000.0
2009-10-06 22:20:00,1.5115,1.51155,1.5114,1.5115,361500000.0
2009-10-06 22:25:00,1.51145,1.51155,1.5114,1.5115,219300000.0
2009-10-06 22:30:00,1.51155,1.51165,1.51145,1.5115,426100000.0
2009-10-06 22:35:00,1.5116,1.51165,1.51145,1.51165,355500000.0
2009-10-06 22:40:00,1.51165,1.51175,1.51145,1.51155,189800000.0
2009-10-06 22:45:00,1.5116,1.51175,1.5114,1.5114,635550000.0
2009-10-06 22:50:00,1.5114,1.5117,1.5114,1.51165,299500000.0
2009-10-06 22:55:00,1.51165,1.51175,1.51145,1.51165,303800000.0
2009-10-06 23:00:00,1.5114,1.5116,1.5114,1.51155,98400000.0
2009-10-06 23:05:00,1.51155,1.5116,1.5114,1.51155,33400000.0
2009-10-06 23:10:00,1.51155,1.51175,1.51155,1.51165,652200000.0
2009-10-06 23:15:00,1.5116,1.51165,1.5114,1.51155,1406250000.0
2009-10-06 23:20:00,1.51155,1.51165,1.51113,1.51133,1113150000.0
2009-10-06 23:25:00,1.51155,1.5116,1.51155,1.51155,27650000.0
2009-10-06 23:30:00,1.51155,1.5116,1.51155,1.51155,103200000.0
2009-10-06 23:35:00,1.51145,1.51155,1.51084,1.51123,537500000.0
2009-10-06 23:40:00,1.51093,1.51142,1.51093,1.51128,956000000.0
2009-10-06 23:45:00,1.51155,1.51165,1.51099,1.51099,380450000.0
2009-10-06 23:50:00,1.51155,1.51155,1.51103,1.51121,418850000.0
2009-10-06 23:55:00,1.51155,1.51175,1.51142,1.51148,249300000.0
2009-10-07 00:00:00,1.5118,1.5118,1.5113,1.51165,319900000.0
2009-10-07 00:05:00,1.51165,1.51175,1.51149,1.5117,328750000.0
2009-10-07 00:10:00,1.51175,1.51175,1.51145,1.51165,24750000.0
2009-10-07 00:15:00,1.5117,1.51175,1.51165,1.51165,17850000.0
2009-10-07 00:20:00,1.51165,1.51165,1.51165,1.51165,16000000.0
2009-10-07 00:25:00,1.51165,1.51165,1.51165,1.51165,5250000.0
2009-10-07 00:30:00,1.51165,1.51165,1.51165,1.51165,4250000.0
2009-10-07 00:35:00,1.51122,1.51165,1.5111,1.51165,179400000.0
2009-10-07 00:40:00,1.51126,1.51165,1.51126,1.51165,119000000.0
2009-10-07 00:45:00,1.51165,1.51165,1.51165,1.51165,8000000.0
2009-10-07 00:50:00,1.51165,1.51165,1.51084,1.51165,224550000.0
2009-10-07 00:55:00,1.51165,1.51165,1.51104,1.51123,190100000.0
2009-10-07 01:00:00,1.51165,1.51165,1.51122,1.51165,46400000.0
2009-10-07 01:05:00,1.51165,1.51165,1.51165,1.51165,31000000.0
2009-10-07 01:10:00,1.51165,1.51165,1.51098,1.51155,120150000.0
2009-10-07 01:15:00,1.51155,1.5116,1.51155,1.51155,102800000.0
2009-10-07 01:20:00,1.51155,1.5116,1.51155,1.5116,354250000.0
2009-10-07 01:25:00,1.5116,1.5116,1.5116,1.5116,14750000.0
2009-10-07 01:30:00,1.5116,1.5116,1.5116,1.5116,13750000.0
2009-10-07 01:35:00,1.5116,1.5116,1.5116,1.5116,67000000.0
2009-10-07 01:40:00,1.5116,1.51165,1.51155,1.5116,61180000.0
2009-10-07 01:45:00,1.5116,1.5119,1.5116,1.51165,723600000.0
2009-10-07 01:50:00,1.51165,1.5117,1.51165,1.51165,469700000.0
2009-10-07 01:55:00,1.51165,1.5117,1.5115,1.5115,111600000.0
2009-10-07 02:00:00,1.5115,1.5117,1.5115,1.51165,970650000.0
2009-10-07 02:05:00,1.51165,1.5117,1.5115,1.5116,833900000.0
2009-10-07 02:10:00,1.5116,1.51175,1.5115,1.51165,645450000.0
2009-10-07 02:15:00,1.51165,1.5117,1.5115,1.5115,267350000.0
2009-10-07 02:20:00,1.5115,1.51165,1.5115,1.5116,339150000.0
2009-10-07 02:25:00,1.51155,1.51175,1.51155,1.51165,886500000.0
2009-10-07 02:30:00,1.51165,1.5117,1.5116,1.51165,833300000.0
2009-10-07 02:35:00,1.51165,1.51185,1.5115,1.51175,2092100001.0
2009-10-07 02:40:00,1.5118,1.5122,1.51165,1.512,1985000000.0
2009-10-07 02:45:00,1.512,1.51215,1.51195,1.51205,553700000.0
2009-10-07 02:50:00,1.51205,1.5121,1.51205,1.51205,208700000.0
2009-10-07 02:55:00,1.51205,1.51205,1.51165,1.51165,828550000.0
2009-10-07 03:00:00,1.51165,1.5117,1.51165,1.51165,861850000.0
2009-10-07 03:05:00,1.51165,1.51175,1.51165,1.5117,414800000.0
2009-10-07 03:10:00,1.51165,1.5117,1.51165,1.51165,621200000.0
2009-10-07 03:15:00,1.51165,1.5117,1.51165,1.51165,447900000.0
2009-10-07 03:20:00,1.51165,1.5117,1.51165,1.51165,426900000.0
2009-10-07 03:25:00,1.51165,1.51175,1.51165,1.51175,50350000.0
2009-10-07 03:30:00,1.51175,1.51175,1.5115,1.51175,31950000.0
2009-10-07 03:35:00,1.51175,1.51175,1.5115,1.51175,16300000.0
2009-10-07 03:40:00,1.51175,1.51185,1.51175,1.51185,459800000.0
2009-10-07 03:45:00,1.5118,1.512,1.5118,1.51185,609600000.0
2009-10-07 03:50:00,1.51185,1.5119,1.5118,1.5118,883300000.0
2009-10-07 03:55:00,1.5118,1.5119,1.51175,1.5119,650050000.0
2009-10-07 04:00:00,1.51185,1.51195,1.51175,1.51185,571500000.0
2009-10-07 04:05:00,1.51185,1.5119,1.5118,1.51185,901700000.0
2009-10-07 04:10:00,1.51185,1.5119,1.51175,1.51175,996250000.0
2009-10-07 04:15:00,1.51175,1.51185,1.51175,1.5118,612100000.0
2009-10-07 04:20:00,1.5118,1.51195,1.5118,1.5119,851100000.0
2009-10-07 04:25:00,1.5119,1.5119,1.51175,1.5118,646800000.0
2009-10-07 04:30:00,1.5118,1.51185,1.51175,1.5118,496250000.0
2009-10-07 04:35:00,1.5118,1.51185,1.51131,1.5118,50000000.0
2009-10-07 04:40:00,1.5118,1.51185,1.5118,1.5118,16100000.0
2009-10-07 04:45:00,1.5118,1.5118,1.5118,1.5118,17650000.0
2009-10-07 04:50:00,1.5118,1.51185,1.5118,1.5118,21400000.0
2009-10-07 04:55:00,1.5118,1.51195,1.5118,1.51185,429050000.0
2009-10-07 05:00:00,1.51185,1.51195,1.5118,1.51195,892350000.0
2009-10-07 05:05:00,1.51195,1.51205,1.51185,1.51195,1094400000.0
2009-10-07 05:10:00,1.5119,1.51215,1.5119,1.512,1353100000.0
2009-10-07 05:15:00,1.512,1.512,1.5118,1.51185,796700000.0
2009-10-07 05:20:00,1.51185,1.51195,1.5118,1.5119,1085900000.0
2009-10-07 05:25:00,1.5119,1.51215,1.5119,1.5121,748500000.0
2009-10-07 05:30:00,1.5121,1.51215,1.51195,1.51205,547500000.0
2009-10-07 05:35:00,1.512,1.51215,1.51195,1.51205,781100000.0
2009-10-07 05:40:00,1.51205,1.51215,1.51195,1.5121,987200000.0
2009-10-07 05:45:00,1.5121,1.5122,1.512,1.51205,1100200000.0
2009-10-07 05:50:00,1.51205,1.51215,1.51155,1.5118,1327400000.0
2009-10-07 05:55:00,1.51175,1.51195,1.5117,1.5119,965000000.0
2009-10-07 06:00:00,1.5119,1.5121,1.5119,1.51195,1663800000.0
2009-10-07 06:05:00,1.51195,1.51205,1.5119,1.512,932000000.0
2009-10-07 06:10:00,1.512,1.5121,1.51195,1.512,1313700000.0
2009-10-07 06:15:00,1.51195,1.5121,1.51195,1.51205,1443600000.0
2009-10-07 06:20:00,1.51205,1.5121,1.512,1.51205,1293000000.0
2009-10-07 06:25:00,1.51205,1.5121,1.5119,1.5119,1271600000.0
2009-10-07 06:30:00,1.5119,1.512,1.5117,1.5119,1323800000.0
2009-10-07 06:35:00,1.51185,1.512,1.51175,1.5118,941500000.0
2009-10-07 06:40:00,1.5119,1.51205,1.51185,1.51195,631800000.0
2009-10-07 06:45:00,1.51195,1.51205,1.5119,1.512,315500000.0
2009-10-07 06:50:00,1.512,1.51205,1.51195,1.512,446900000.0
2009-10-07 06:55:00,1.512,1.51205,1.51195,1.512,446900000.0
2009-10-07 07:00:00,1.512,1.51225,1.51185,1.5122,1232900000.0
2009-10-07 07:05:00,1.5122,1.5124,1.5122,1.5123,1586399998.0
2009-10-07 07:10:00,1.51235,1.5124,1.5122,1.5124,1179200000.0
2009-10-07 07:15:00,1.51245,1.5127,1.51235,1.51265,1251300000.0
2009-10-07 07:20:00,1.51265,1.5129,1.5125,1.5127,2763000004.0
2009-10-07 07:25:00,1.5128,1.5132,1.51275,1.51305,1782599999.0
2009-10-07 07:30:00,1.5131,1.5134,1.5129,1.51335,1792400000.0
2009-10-07 07:35:00,1.5134,1.51345,1.51325,1.51335,1519400000.0
2009-10-07 07:40:00,1.51335,1.51335,1.5128,1.51285,1353200000.0
2009-10-07 07:45:00,1.51285,1.51295,1.5126,1.51285,1288500000.0
2009-10-07 07:50:00,1.51285,1.51295,1.51265,1.51275,1409500000.0
2009-10-07 07:55:00,1.51275,1.513,1.5127,1.5129,1570900000.0
2009-10-07 08:00:00,1.5129,1.513,1.51265,1.51285,1068600000.0
2009-10-07 08:05:00,1.51285,1.51295,1.5121,1.5121,1890899998.0
2009-10-07 08:10:00,1.5122,1.51295,1.512,1.5127,2356800001.0
2009-10-07 08:15:00,1.5127,1.5134,1.51265,1.51295,3533600004.0
2009-10-07 08:20:00,1.51295,1.5131,1.5129,1.513,1903499999.0
2009-10-07 08:25:00,1.51305,1.51335,1.51285,1.5132,2052800000.0
2009-10-07 08:30:00,1.5132,1.5132,1.51295,1.5131,1892700001.0
2009-10-07 08:35:00,1.5131,1.5131,1.51265,1.5128,1974199999.0
2009-10-07 08:40:00,1.5128,1.513,1.5127,1.5129,2383999999.0
2009-10-07 08:45:00,1.51295,1.51355,1.5128,1.5135,2829799996.0
2009-10-07 08:50:00,1.5135,1.5136,1.51335,1.51345,1341200000.0
2009-10-07 08:55:00,1.51345,1.5136,1.51335,1.51345,2106000000.0
2009-10-07 09:00:00,1.51345,1.5137,1.51335,1.51365,2643899999.0
2009-10-07 09:05:00,1.51365,1.51385,1.5135,1.5137,1863759998.0
2009-10-07 09:10:00,1.5137,1.5143,1.5136,1.51395,2686899998.0
2009-10-07 09:15:00,1.51395,1.514,1.5138,1.5138,1460300002.0
2009-10-07 09:20:00,1.5138,1.51385,1.5136,1.51365,2055499998.0
2009-10-07 09:25:00,1.51365,1.5137,1.51355,1.5136,2512500000.0
2009-10-07 09:30:00,1.5136,1.51375,1.51345,1.51365,1558099999.0
2009-10-07 09:35:00,1.51365,1.51375,1.5135,1.5136,1075600000.0
2009-10-07 09:40:00,1.5136,1.51385,1.5135,1.5137,1608099999.0
2009-10-07 09:45:00,1.5137,1.5138,1.51355,1.5136,1570499998.0
2009-10-07 09:50:00,1.5136,1.5137,1.51345,1.5135,1490200000.0
2009-10-07 09:55:00,1.5135,1.5135,1.5131,1.5131,2013800000.0
2009-10-07 10:00:00,1.5131,1.51325,1.513,1.51305,1342100000.0
2009-10-07 10:05:00,1.51305,1.51325,1.51295,1.513,2234799999.0
2009-10-07 10:10:00,1.513,1.51325,1.51295,1.513,2047000001.0
2009-10-07 10:15:00,1.513,1.5131,1.51275,1.51285,2809100002.0
2009-10-07 10:20:00,1.51285,1.51295,1.5125,1.5126,2009199998.0
2009-10-07 10:25:00,1.5126,1.5127,1.51245,1.51265,2077299998.0
2009-10-07 10:30:00,1.51265,1.51275,1.51255,1.5126,1416799998.0
2009-10-07 10:35:00,1.5126,1.51285,1.51255,1.5128,2367599999.0
2009-10-07 10:40:00,1.5128,1.5132,1.51275,1.51315,2299899999.0
2009-10-07 10:45:00,1.5132,1.5133,1.51295,1.513,2181900001.0
2009-10-07 10:50:00,1.51295,1.513,1.5128,1.51295,1572000000.0
2009-10-07 10:55:00,1.51295,1.5137,1.51285,1.51355,1753100000.0
2009-10-07 11:00:00,1.5135,1.5137,1.51345,1.51355,1638699999.0
2009-10-07 11:05:00,1.51355,1.5138,1.5135,1.51365,1339000000.0
2009-10-07 11:10:00,1.51365,1.51375,1.5136,1.5137,920399993.0
2009-10-07 11:15:00,1.5137,1.51375,1.51365,1.5137,1167399995.0
2009-10-07 11:20:00,1.5137,1.514,1.5137,1.51385,1071899999.0
2009-10-07 11:25:00,1.51385,1.514,1.5137,1.5139,1133200002.0
2009-10-07 11:30:00,1.5139,1.51425,1.5139,1.51425,1453399999.0
2009-10-07 11:35:00,1.51425,1.5143,1.514,1.514,2106800001.0
2009-10-07 11:40:00,1.514,1.51415,1.514,1.5141,1306799997.0
2009-10-07 11:45:00,1.5141,1.5143,1.514,1.51415,1496700000.0
2009-10-07 11:50:00,1.51415,1.5143,1.51405,1.51425,1278000000.0
2009-10-07 11:55:00,1.51425,1.51435,1.51415,1.51425,1477700000.0
2009-10-07 12:00:00,1.5143,1.5143,1.51415,1.51425,1480100000.0
2009-10-07 12:05:00,1.51425,1.5144,1.51415,1.5142,1446100000.0
2009-10-07 12:10:00,1.5142,1.51435,1.51415,1.5143,1657400000.0
2009-10-07 12:15:00,1.51425,1.5143,1.51395,1.5142,1979000000.0
2009-10-07 12:20:00,1.5142,1.5142,1.514,1.5141,658300000.0
2009-10-07 12:25:00,1.5141,1.5142,1.51395,1.51405,1219699999.0
2009-10-07 12:30:00,1.5141,1.5143,1.514,1.5143,636600000.0
2009-10-07 12:35:00,1.5143,1.51435,1.51415,1.5142,1244500000.0
2009-10-07 12:40:00,1.5142,1.5142,1.51395,1.51415,900000001.0
2009-10-07 12:45:00,1.51415,1.51425,1.51355,1.5142,1821400000.0
2009-10-07 12:50:00,1.5142,1.5144,1.5141,1.51425,2870099998.0
2009-10-07 12:55:00,1.5143,1.51475,1.5142,1.5147,2036200001.0
2009-10-07 13:00:00,1.5147,1.5149,1.51455,1.5147,2029399999.0
2009-10-07 13:05:00,1.5147,1.51485,1.5142,1.5143,2031800001.0
2009-10-07 13:10:00,1.5143,1.5144,1.51415,1.5142,2095100001.0
2009-10-07 13:15:00,1.5142,1.5143,1.51415,1.51425,2345299999.0
2009-10-07 13:20:00,1.51425,1.51435,1.51395,1.51405,2760000001.0
2009-10-07 13:25:00,1.51405,1.51435,1.51405,1.51415,2834799998.0
2009-10-07 13:30:00,1.51415,1.5142,1.51395,1.514,3467000002.0
2009-10-07 13:35:00,1.51405,1.5143,1.514,1.51415,2571000001.0
2009-10-07 13:40:00,1.51415,1.5144,1.5141,1.51425,1778400000.0
2009-10-07 13:45:00,1.51425,1.51435,1.5141,1.5142,2046200000.0
2009-10-07 13:50:00,1.5142,1.5143,1.5141,1.5142,1490700000.0
2009-10-07 13:55:00,1.5142,1.51435,1.51405,1.51405,1271600000.0
2009-10-07 14:00:00,1.51405,1.51495,1.51405,1.5148,1831999999.0
2009-10-07 14:05:00,1.5148,1.51505,1.5146,1.51485,2469599999.0
2009-10-07 14:10:00,1.51485,1.51505,1.5148,1.5149,2275300000.0
2009-10-07 14:15:00,1.5149,1.515,1.51475,1.51475,1560900000.0
2009-10-07 14:20:00,1.51475,1.515,1.51475,1.5149,2493300001.0
2009-10-07 14:25:00,1.5149,1.51505,1.5148,1.515,1908300000.0
2009-10-07 14:30:00,1.515,1.5151,1.51475,1.5148,1378600000.0
2009-10-07 14:35:00,1.5148,1.5149,1.5147,1.51475,1835100000.0
2009-10-07 14:40:00,1.51475,1.51505,1.51475,1.51505,1753200001.0
2009-10-07 14:45:00,1.515,1.5151,1.51485,1.5149,2242499999.0
2009-10-07 14:50:00,1.5149,1.5153,1.5149,1.5152,2352599999.0
2009-10-07 14:55:00,1.51525,1.51555,1.51505,1.51505,1427500000.0
2009-10-07 15:00:00,1.51505,1.51525,1.5149,1.5151,2364900001.0
2009-10-07 15:05:00,1.51515,1.51545,1.51495,1.515,2215100001.0
2009-10-07 15:10:00,1.515,1.51515,1.5147,1.51505,2299199998.0
2009-10-07 15:15:00,1.51505,1.51555,1.515,1.5155,2517299995.0
2009-10-07 15:20:00,1.5155,1.51595,1.51545,1.5156,1395699999.0
2009-10-07 15:25:00,1.5156,1.51575,1.51555,1.51555,2024100000.0
2009-10-07 15:30:00,1.5156,1.5159,1.5155,1.51575,2426699998.0
2009-10-07 15:35:00,1.51575,1.5159,1.5156,1.5157,3684900002.0
2009-10-07 15:40:00,1.5157,1.5159,1.5155,1.5158,2621400000.0
2009-10-07 15:45:00,1.5158,1.51595,1.51565,1.51575,3097000002.0
2009-10-07 15:50:00,1.51575,1.51615,1.5157,1.51605,3588600001.0
2009-10-07 15:55:00,1.51605,1.51645,1.51605,1.5163,3001500000.0
2009-10-07 16:00:00,1.5163,1.5163,1.51585,1.51625,3496200001.0
2009-10-07 16:05:00,1.51625,1.51635,1.51615,1.5162,1782400000.0
2009-10-07 16:10:00,1.51625,1.51635,1.5161,1.51625,1946999999.0
2009-10-07 16:15:00,1.51625,1.5164,1.51615,1.5162,2191300000.0
2009-10-07 16:20:00,1.5162,1.5163,1.516,1.5161,2326300001.0
2009-10-07 16:25:00,1.5161,1.5165,1.516,1.51645,1183300000.0
2009-10-07 16:30:00,1.5164,1.5168,1.5164,1.5167,1823300001.0
2009-10-07 16:35:00,1.5167,1.5168,1.5162,1.51635,1569400000.0
2009-10-07 16:40:00,1.5163,1.5166,1.51625,1.51645,1333800000.0
2009-10-07 16:45:00,1.51645,1.51675,1.51645,1.51665,2125800001.0
2009-10-07 16:50:00,1.51665,1.51685,1.5164,1.5164,1757800000.0
2009-10-07 16:55:00,1.5164,1.5168,1.5164,1.5165,1672200000.0
2009-10-07 17:00:00,1.51645,1.5166,1.51605,1.5162,2674499999.0
2009-10-07 17:05:00,1.5162,1.51675,1.5162,1.5167,2181199999.0
2009-10-07 17:10:00,1.5167,1.51685,1.51655,1.5167,1612900001.0
2009-10-07 17:15:00,1.5167,1.51675,1.51625,1.51635,1632699998.0
2009-10-07 17:20:00,1.5163,1.51635,1.51595,1.516,2309700000.0
2009-10-07 17:25:00,1.516,1.51605,1.51585,1.5159,1408499999.0
2009-10-07 17:30:00,1.5159,1.51615,1.51575,1.5161,1075400000.0
2009-10-07 17:35:00,1.5161,1.51615,1.5158,1.5159,1049000000.0
2009-10-07 17:40:00,1.51595,1.51605,1.51585,1.51595,614000000.0
2009-10-07 17:45:00,1.51595,1.51635,1.5159,1.51625,1035500000.0
2009-10-07 17:50:00,1.51625,1.51645,1.51585,1.51635,841100000.0
2009-10-07 17:55:00,1.5164,1.5167,1.5164,1.51645,1474700000.0
2009-10-07 18:00:00,1.5164,1.5168,1.5163,1.51665,1046000001.0
2009-10-07 18:05:00,1.51665,1.51685,1.5165,1.5166,1420600000.0
2009-10-07 18:10:00,1.5166,1.5168,1.5165,1.5167,870700000.0
2009-10-07 18:15:00,1.5167,1.51675,1.51645,1.51665,1001200000.0
2009-10-07 18:20:00,1.51665,1.5169,1.5164,1.5169,1068300000.0
2009-10-07 18:25:00,1.5168,1.5169,1.5166,1.5168,878500001.0
2009-10-07 18:30:00,1.5168,1.51685,1.5167,1.51675,1085600000.0
2009-10-07 18:35:00,1.51675,1.517,1.51675,1.5169,868800000.0
2009-10-07 18:40:00,1.5169,1.5172,1.5167,1.5171,1244800000.0
2009-10-07 18:45:00,1.51715,1.51725,1.51705,1.51725,636500000.0
2009-10-07 18:50:00,1.5172,1.5173,1.5171,1.51715,660600000.0
2009-10-07 18:55:00,1.51715,1.51745,1.51715,1.51735,312400000.0
2009-10-07 19:00:00,1.51735,1.5176,1.5173,1.5176,445000000.0
2009-10-07 19:05:00,1.51765,1.5177,1.51745,1.51755,1121000000.0
2009-10-07 19:10:00,1.5176,1.51765,1.51725,1.51725,746600000.0
2009-10-07 19:15:00,1.51725,1.5176,1.51725,1.51755,711300000.0
2009-10-07 19:20:00,1.51755,1.51765,1.5174,1.51745,797300000.0
2009-10-07 19:25:00,1.51745,1.5177,1.51745,1.51765,315600000.0
2009-10-07 19:30:00,1.51765,1.51775,1.51755,1.51765,782100000.0
2009-10-07 19:35:00,1.5177,1.51775,1.5175,1.5176,1016200000.0
2009-10-07 19:40:00,1.51755,1.51765,1.51695,1.517,1271800000.0
2009-10-07 19:45:00,1.517,1.5172,1.5169,1.51705,1172700000.0
2009-10-07 19:50:00,1.51705,1.51735,1.51695,1.5172,758100000.0
2009-10-07 19:55:00,1.51715,1.51745,1.51715,1.5173,728300000.0
2009-10-07 20:00:00,1.51725,1.51745,1.5172,1.51735,755600000.0
2009-10-07 20:05:00,1.51735,1.5175,1.5172,1.5174,597500000.0
2009-10-07 20:10:00,1.5174,1.5178,1.5172,1.51755,1399700000.0
2009-10-07 20:15:00,1.5175,1.51775,1.51725,1.5173,1386799998.0
2009-10-07 20:20:00,1.51725,1.5176,1.51725,1.5174,1284500000.0
2009-10-07 20:25:00,1.5174,1.51765,1.5174,1.51755,1005000000.0
2009-10-07 20:30:00,1.51755,1.5178,1.5173,1.51765,500400000.0
2009-10-07 20:35:00,1.51765,1.5177,1.5175,1.5176,1000000000.0
2009-10-07 20:40:00,1.51765,1.5177,1.5175,1.5176,1128000000.0
2009-10-07 20:45:00,1.5176,1.51775,1.5175,1.5176,1698599999.0
2009-10-07 20:50:00,1.51755,1.5178,1.51755,1.51765,806900000.0
2009-10-07 20:55:00,1.51765,1.51765,1.5172,1.51745,527200000.0
2009-10-07 21:00:00,1.51745,1.5176,1.5174,1.51745,1010000000.0
2009-10-07 21:05:00,1.5174,1.51765,1.51735,1.5176,821000000.0
2009-10-07 21:10:00,1.51755,1.51765,1.5173,1.5173,890600000.0
2009-10-07 21:15:00,1.51735,1.5177,1.5173,1.51755,1137600000.0
2009-10-07 21:20:00,1.51765,1.51765,1.51745,1.5175,1078400000.0
2009-10-07 21:25:00,1.5175,1.5176,1.5175,1.5175,895100000.0
2009-10-07 21:30:00,1.5175,1.5176,1.5174,1.5175,662900000.0
2009-10-07 21:35:00,1.5175,1.51765,1.5174,1.5175,1211899999.0
2009-10-07 21:40:00,1.5175,1.51755,1.51725,1.5174,796600000.0
2009-10-07 21:45:00,1.5174,1.5174,1.51725,1.51725,509100000.0
2009-10-07 21:50:00,1.51725,1.51735,1.51725,1.51735,525000000.0
2009-10-07 21:55:00,1.51735,1.51735,1.5172,1.5173,597550000.0
2009-10-07 22:00:00,1.5173,1.51735,1.5173,1.51735,86300000.0
2009-10-07 22:05:00,1.51735,1.5175,1.51735,1.51735,85100000.0
2009-10-07 22:10:00,1.51735,1.5175,1.51735,1.51735,41400000.0
2009-10-07 22:15:00,1.51735,1.51735,1.51689,1.51697,613000000.0
2009-10-07 22:20:00,1.51735,1.51735,1.51686,1.51735,848200010.0
2009-10-07 22:25:00,1.51735,1.5174,1.51683,1.51735,861600003.0
2009-10-07 22:30:00,1.51678,1.5174,1.51678,1.51735,312800000.0
2009-10-07 22:35:00,1.51698,1.5175,1.51698,1.51735,290800000.0
2009-10-07 22:40:00,1.51735,1.5175,1.51735,1.51735,182500000.0
2009-10-07 22:45:00,1.51735,1.51765,1.51715,1.51745,469300000.0
2009-10-07 22:50:00,1.5176,1.51765,1.5174,1.5176,509400000.0
2009-10-07 22:55:00,1.51755,1.51775,1.5174,1.5174,573700000.0
2009-10-07 23:00:00,1.5174,1.5175,1.5173,1.51735,122900000.0
2009-10-07 23:05:00,1.51735,1.5175,1.51735,1.51735,69300000.0
2009-10-07 23:10:00,1.5174,1.5174,1.51735,1.5174,17500000.0
2009-10-07 23:15:00,1.5174,1.51745,1.51735,1.51745,53000000.0
2009-10-07 23:20:00,1.51745,1.5176,1.51691,1.51707,670850000.0
2009-10-07 23:25:00,1.517,1.5174,1.51661,1.51661,1217050000.0
2009-10-07 23:30:00,1.51705,1.5172,1.51657,1.51705,446980000.0
2009-10-07 23:35:00,1.51705,1.51725,1.51705,1.5171,229300000.0
2009-10-07 23:40:00,1.5171,1.5174,1.5171,1.51725,323000000.0
2009-10-07 23:45:00,1.5172,1.51735,1.5172,1.5172,163100000.0
2009-10-07 23:50:00,1.5172,1.5173,1.51715,1.51725,253900000.0
2009-10-07 23:55:00,1.5172,1.5175,1.5172,1.51725,225700000.0
2009-10-08 00:00:00,1.51725,1.5173,1.5171,1.5172,462400000.0
2009-10-08 00:05:00,1.5172,1.51765,1.5171,1.5174,291700000.0
2009-10-08 00:10:00,1.5174,1.5174,1.5173,1.5173,92900000.0
2009-10-08 00:15:00,1.5173,1.51735,1.51703,1.51708,215200000.0
2009-10-08 00:20:00,1.5173,1.51735,1.51683,1.5173,133400000.0
2009-10-08 00:25:00,1.5173,1.5173,1.5173,1.5173,76800000.0
2009-10-08 00:30:00,1.5173,1.5173,1.5173,1.5173,45300000.0
2009-10-08 00:35:00,1.5173,1.5173,1.5173,1.5173,26100000.0
2009-10-08 00:40:00,1.5173,1.5173,1.5173,1.5173,44750000.0
2009-10-08 00:45:00,1.5173,1.5173,1.5173,1.5173,79100000.0
2009-10-08 00:50:00,1.5173,1.5175,1.5173,1.51735,125750000.0
2009-10-08 00:55:00,1.51735,1.51735,1.51701,1.51735,192500000.0
2009-10-08 01:00:00,1.51735,1.5175,1.51725,1.51735,202700000.0
2009-10-08 01:05:00,1.51735,1.5174,1.5172,1.51735,301600000.0
2009-10-08 01:10:00,1.5173,1.5175,1.5172,1.5173,1054900001.0
2009-10-08 01:15:00,1.51725,1.51745,1.5172,1.5174,359400000.0
2009-10-08 01:20:00,1.51735,1.51755,1.5173,1.51735,451500000.0
2009-10-08 01:25:00,1.51735,1.51735,1.517,1.51715,756500000.0
2009-10-08 01:30:00,1.51715,1.51735,1.51705,1.5171,963900000.0
2009-10-08 01:35:00,1.5171,1.51735,1.51705,1.51725,505600000.0
2009-10-08 01:40:00,1.51725,1.51755,1.5172,1.5172,1118500000.0
2009-10-08 01:45:00,1.5172,1.51755,1.51705,1.51745,879500000.0
2009-10-08 01:50:00,1.51745,1.5176,1.51735,1.5175,1469900000.0
2009-10-08 01:55:00,1.5175,1.5176,1.51735,1.51735,228100000.0
2009-10-08 02:00:00,1.51735,1.5176,1.51735,1.51745,390400000.0
2009-10-08 02:05:00,1.5176,1.5177,1.51745,1.51765,707300000.0
2009-10-08 02:10:00,1.51765,1.51765,1.51735,1.51745,271000000.0
2009-10-08 02:15:00,1.51745,1.51755,1.5174,1.5175,386500000.0
2009-10-08 02:20:00,1.5175,1.5176,1.5174,1.51745,731100000.0
2009-10-08 02:25:00,1.51745,1.51765,1.51745,1.51745,767200000.0
2009-10-08 02:30:00,1.51745,1.51775,1.51705,1.51725,1202500000.0
2009-10-08 02:35:00,1.5173,1.51745,1.5171,1.51725,651500000.0
2009-10-08 02:40:00,1.5173,1.5174,1.51715,1.5172,732600000.0
2009-10-08 02:45:00,1.51715,1.51735,1.51715,1.51725,364400000.0
2009-10-08 02:50:00,1.51725,1.51755,1.51715,1.51745,396700000.0
2009-10-08 02:55:00,1.51755,1.51755,1.51725,1.51735,316100000.0
2009-10-08 03:00:00,1.51735,1.5175,1.51725,1.5173,236900000.0
2009-10-08 03:05:00,1.5173,1.51745,1.51725,1.5174,488100000.0
2009-10-08 03:10:00,1.5174,1.5175,1.51735,1.5174,245700000.0
2009-10-08 03:15:00,1.51735,1.51755,1.5173,1.51735,658100000.0
2009-10-08 03:20:00,1.51735,1.51745,1.5171,1.5172,742400000.0
2009-10-08 03:25:00,1.51725,1.5175,1.5172,1.51745,701000000.0
2009-10-08 03:30:00,1.51745,1.5175,1.51715,1.5172,442100000.0
2009-10-08 03:35:00,1.5172,1.5174,1.5172,1.5174,434300000.0
2009-10-08 03:40:00,1.5174,1.5175,1.5174,1.51745,259700000.0
2009-10-08 03:45:00,1.51745,1.5176,1.5174,1.51745,718800000.0
2009-10-08 03:50:00,1.51745,1.5176,1.51735,1.51745,1753200000.0
2009-10-08 03:55:00,1.51745,1.51755,1.5172,1.51745,1651000001.0
2009-10-08 04:00:00,1.51745,1.51745,1.5173,1.51735,453100000.0
2009-10-08 04:05:00,1.51735,1.51745,1.51725,1.5174,537900000.0
2009-10-08 04:10:00,1.5174,1.5175,1.51735,1.51735,832400000.0
2009-10-08 04:15:00,1.51735,1.51745,1.51735,1.5174,1213100000.0
2009-10-08 04:20:00,1.5174,1.5175,1.5174,1.5174,832900000.0
2009-10-08 04:25:00,1.5174,1.51745,1.51735,1.5174,931100000.0
2009-10-08 04:30:00,1.5174,1.51745,1.51735,1.5174,882100000.0
2009-10-08 04:35:00,1.5174,1.5175,1.51735,1.5174,954700000.0
2009-10-08 04:40:00,1.5174,1.51765,1.51735,1.5175,1747700005.0
2009-10-08 04:45:00,1.5175,1.51775,1.51735,1.5175,2547900001.0
2009-10-08 04:50:00,1.51745,1.5175,1.51735,1.51745,769500000.0
2009-10-08 04:55:00,1.51745,1.5175,1.5174,1.51745,801200000.0
2009-10-08 05:00:00,1.51745,1.5175,1.5174,1.51745,497200000.0
2009-10-08 05:05:00,1.5174,1.5175,1.51735,1.51745,650800000.0
2009-10-08 05:10:00,1.51745,1.51755,1.5174,1.5174,836600000.0
2009-10-08 05:15:00,1.5174,1.51745,1.51735,1.51735,270000000.0
2009-10-08 05:20:00,1.51735,1.51735,1.51735,1.51735,175800000.0
2009-10-08 05:25:00,1.51735,1.51745,1.51735,1.51735,434100000.0
2009-10-08 05:30:00,1.51735,1.5174,1.51735,1.51735,416100000.0
2009-10-08 05:35:00,1.51735,1.51745,1.51735,1.5174,466600000.0
2009-10-08 05:40:00,1.5174,1.51745,1.51735,1.51735,691900000.0
2009-10-08 05:45:00,1.51735,1.51745,1.51735,1.5174,538800000.0
2009-10-08 05:50:00,1.5174,1.51745,1.51735,1.5174,889600000.0
2009-10-08 05:55:00,1.5174,1.5174,1.51705,1.5172,838600000.0
2009-10-08 06:00:00,1.5172,1.51735,1.5172,1.5173,646800000.0
2009-10-08 06:05:00,1.5173,1.5174,1.51725,1.51725,780300000.0
2009-10-08 06:10:00,1.51725,1.51735,1.51725,1.51725,827400000.0
2009-10-08 06:15:00,1.51725,1.51745,1.51725,1.51725,1199700000.0
2009-10-08 06:20:00,1.51725,1.51745,1.51725,1.51725,607200000.0
2009-10-08 06:25:00,1.51725,1.51735,1.51715,1.51725,541000000.0
2009-10-08 06:30:00,1.51725,1.51755,1.5172,1.51745,681500000.0
2009-10-08 06:35:00,1.51745,1.5177,1.5174,1.5175,1181699999.0
2009-10-08 06:40:00,1.5175,1.51755,1.51745,1.51745,504700000.0
2009-10-08 06:45:00,1.51745,1.51755,1.5174,1.5175,983100001.0
2009-10-08 06:50:00,1.5175,1.51765,1.51745,1.51745,1283000000.0
2009-10-08 06:55:00,1.5176,1.51765,1.51745,1.5175,1794500007.0
2009-10-08 07:00:00,1.5175,1.5176,1.51745,1.51755,991199998.0
2009-10-08 07:05:00,1.51755,1.51765,1.5175,1.51755,1519099992.0
2009-10-08 07:10:00,1.51755,1.51765,1.5175,1.51755,871899999.0
2009-10-08 07:15:00,1.51755,1.51775,1.51755,1.51765,900000002.0
2009-10-08 07:20:00,1.51765,1.5177,1.5175,1.51765,1876799997.0
2009-10-08 07:25:00,1.5177,1.51775,1.5175,1.51755,2012700004.0
2009-10-08 07:30:00,1.5177,1.5177,1.5175,1.51765,1746800000.0
2009-10-08 07:35:00,1.5176,1.5178,1.5175,1.51775,619399999.0
2009-10-08 07:40:00,1.51775,1.51775,1.51765,1.51775,238400000.0
2009-10-08 07:45:00,1.51775,1.5178,1.5176,1.51775,354100001.0
2009-10-08 07:50:00,1.51775,1.51775,1.5175,1.51755,286600000.0
2009-10-08 07:55:00,1.51755,1.5177,1.5174,1.5177,915700000.0
2009-10-08 08:00:00,1.51765,1.51775,1.51745,1.51765,1667400001.0
2009-10-08 08:05:00,1.51765,1.51795,1.51735,1.51785,2487000002.0
2009-10-08 08:10:00,1.51785,1.51825,1.5176,1.518,2617299998.0
2009-10-08 08:15:00,1.51805,1.51815,1.51785,1.518,2098199999.0
2009-10-08 08:20:00,1.518,1.51815,1.5176,1.51765,1071700000.0
2009-10-08 08:25:00,1.51765,1.5181,1.51765,1.51805,1262600000.0
2009-10-08 08:30:00,1.51805,1.51825,1.5179,1.5181,1424000000.0
2009-10-08 08:35:00,1.5181,1.51815,1.5175,1.51765,2060500000.0
2009-10-08 08:40:00,1.5176,1.51775,1.51735,1.5175,2023200000.0
2009-10-08 08:45:00,1.51745,1.51755,1.5172,1.51735,1792000000.0
2009-10-08 08:50:00,1.51735,1.5174,1.5169,1.5169,2355500000.0
2009-10-08 08:55:00,1.5169,1.51715,1.5168,1.51685,3033300000.0
2009-10-08 09:00:00,1.51685,1.51695,1.5165,1.51665,2447800001.0
2009-10-08 09:05:00,1.5166,1.51685,1.51635,1.51645,2460200000.0
2009-10-08 09:10:00,1.51645,1.51695,1.5161,1.51615,2426700000.0
2009-10-08 09:15:00,1.5162,1.5162,1.51565,1.5159,1962899999.0
2009-10-08 09:20:00,1.5159,1.5159,1.51525,1.5154,1832200001.0
2009-10-08 09:25:00,1.5154,1.5159,1.5152,1.51555,1644600000.0
2009-10-08 09:30:00,1.51555,1.51595,1.51555,1.51565,1763700000.0
2009-10-08 09:35:00,1.51565,1.5158,1.51525,1.5155,1638299998.0
2009-10-08 09:40:00,1.5155,1.5157,1.5154,1.51555,1675800000.0
2009-10-08 09:45:00,1.51555,1.51575,1.51545,1.51555,1500400000.0
2009-10-08 09:50:00,1.51555,1.5161,1.5155,1.51605,2916200000.0
2009-10-08 09:55:00,1.51605,1.51625,1.51595,1.516,2046199999.0
2009-10-08 10:00:00,1.51595,1.516,1.5157,1.51575,2259900000.0
2009-10-08 10:05:00,1.51575,1.5163,1.51565,1.5161,1977199998.0
2009-10-08 10:10:00,1.5161,1.51625,1.5159,1.5161,2132300002.0
2009-10-08 10:15:00,1.5161,1.5162,1.51605,1.51605,1176700000.0
2009-10-08 10:20:00,1.51605,1.51605,1.5155,1.5157,1678200001.0
2009-10-08 10:25:00,1.5157,1.51585,1.51565,1.51575,1402950000.0
2009-10-08 10:30:00,1.51575,1.5162,1.5157,1.5162,2025300000.0
2009-10-08 10:35:00,1.51615,1.5163,1.51585,1.51595,2493900001.0
2009-10-08 10:40:00,1.51595,1.51635,1.5159,1.5162,1334200000.0
2009-10-08 10:45:00,1.5162,1.51635,1.51595,1.516,1893100001.0
2009-10-08 10:50:00,1.516,1.5162,1.5156,1.51595,2482500001.0
2009-10-08 10:55:00,1.51595,1.51605,1.51565,1.5158,1524299999.0
2009-10-08 11:00:00,1.5158,1.51605,1.5157,1.5158,2139800000.0
2009-10-08 11:05:00,1.5158,1.5159,1.51565,1.51575,1367399997.0
2009-10-08 11:10:00,1.51575,1.51595,1.5157,1.5159,2095199994.0
2009-10-08 11:15:00,1.5159,1.5159,1.51535,1.5155,1674000000.0
2009-10-08 11:20:00,1.5155,1.5156,1.51535,1.5156,631099999.0
2009-10-08 11:25:00,1.5156,1.5158,1.5156,1.51565,1248200001.0
2009-10-08 11:30:00,1.51565,1.5159,1.5156,1.5158,2070099999.0
2009-10-08 11:35:00,1.5158,1.51585,1.5154,1.5155,2799000001.0
2009-10-08 11:40:00,1.5155,1.51565,1.5154,1.51545,2249100001.0
2009-10-08 11:45:00,1.51545,1.5158,1.51545,1.51575,889000000.0
2009-10-08 11:50:00,1.5157,1.5157,1.5155,1.51565,486300000.0
2009-10-08 11:55:00,1.51565,1.51625,1.5155,1.5159,1303100000.0
2009-10-08 12:00:00,1.5159,1.51615,1.5159,1.51605,1096700001.0
2009-10-08 12:05:00,1.51605,1.51605,1.5158,1.51585,2378700000.0
2009-10-08 12:10:00,1.51585,1.51605,1.51555,1.5156,1883999998.0
2009-10-08 12:15:00,1.5156,1.5159,1.5156,1.51565,1575799999.0
2009-10-08 12:20:00,1.51565,1.51585,1.5155,1.5155,1806699998.0
2009-10-08 12:25:00,1.5155,1.51585,1.5155,1.51555,1811500001.0
2009-10-08 12:30:00,1.51555,1.5156,1.5155,1.5155,1101900000.0
2009-10-08 12:35:00,1.51555,1.5156,1.51545,1.5155,1033800000.0
2009-10-08 12:40:00,1.5155,1.51565,1.5155,1.51555,675600000.0
2009-10-08 12:45:00,1.51555,1.5159,1.5155,1.51585,1190700000.0
2009-10-08 12:50:00,1.51585,1.51595,1.51575,1.5158,2145200000.0
2009-10-08 12:55:00,1.5158,1.51595,1.51575,1.5159,726800000.0
2009-10-08 13:00:00,1.5159,1.5161,1.51585,1.516,1345999999.0
2009-10-08 13:05:00,1.516,1.51605,1.5157,1.51595,1173700000.0
2009-10-08 13:10:00,1.51595,1.5161,1.5159,1.5159,1520300000.0
2009-10-08 13:15:00,1.5159,1.51635,1.5159,1.5159,2210299998.0
2009-10-08 13:20:00,1.51595,1.51635,1.5159,1.51615,1674300000.0
2009-10-08 13:25:00,1.51615,1.5163,1.5161,1.5162,578900000.0
2009-10-08 13:30:00,1.5162,1.51625,1.5161,1.51615,546500000.0
2009-10-08 13:35:00,1.51615,1.51635,1.51615,1.51635,388000000.0
2009-10-08 13:40:00,1.51635,1.5168,1.5162,1.5165,1546599998.0
2009-10-08 13:45:00,1.51655,1.5168,1.5163,1.5164,1769600001.0
2009-10-08 13:50:00,1.5164,1.5165,1.5164,1.51645,424300000.0
2009-10-08 13:55:00,1.51645,1.5166,1.51645,1.5166,919700000.0
2009-10-08 14:00:00,1.5166,1.5168,1.51655,1.51665,2119400006.0
2009-10-08 14:05:00,1.51665,1.5168,1.5166,1.5167,2722600003.0
2009-10-08 14:10:00,1.51665,1.51675,1.51625,1.51625,1824900000.0
2009-10-08 14:15:00,1.51625,1.5167,1.51625,1.51665,1798000000.0
2009-10-08 14:20:00,1.51665,1.5171,1.51665,1.51705,1490200000.0
2009-10-08 14:25:00,1.51705,1.51725,1.517,1.517,1358799993.0
2009-10-08 14:30:00,1.517,1.5173,1.5169,1.51705,3438400000.0
2009-10-08 14:35:00,1.5171,1.51755,1.517,1.51755,2457899999.0
2009-10-08 14:40:00,1.51755,1.51815,1.51735,1.51805,3087400002.0
2009-10-08 14:45:00,1.5181,1.5181,1.51755,1.51765,2430400000.0
2009-10-08 14:50:00,1.51765,1.51765,1.51695,1.517,3280000002.0
2009-10-08 14:55:00,1.51705,1.5172,1.5167,1.51695,4179699997.0
2009-10-08 15:00:00,1.51695,1.51735,1.51675,1.51695,3228900002.0
2009-10-08 15:05:00,1.5169,1.51735,1.51675,1.51725,4135600004.0
2009-10-08 15:10:00,1.51725,1.5174,1.51695,1.51735,3163600006.0
2009-10-08 15:15:00,1.51735,1.51805,1.5172,1.5178,4308400000.0
2009-10-08 15:20:00,1.5178,1.518,1.5175,1.5177,4098400001.0
2009-10-08 15:25:00,1.51775,1.5181,1.51755,1.518,3829100004.0
2009-10-08 15:30:00,1.518,1.51815,1.51745,1.5175,4276099996.0
2009-10-08 15:35:00,1.5175,1.5178,1.5172,1.5174,3456500000.0
2009-10-08 15:40:00,1.5174,1.51765,1.5174,1.51755,2864299999.0
2009-10-08 15:45:00,1.51755,1.5176,1.5173,1.51755,3055900000.0
2009-10-08 15:50:00,1.51755,1.5177,1.5174,1.5176,3648200001.0
2009-10-08 15:55:00,1.5176,1.5177,1.51725,1.51735,3482299999.0
2009-10-08 16:00:00,1.51735,1.5175,1.51725,1.51745,3734599998.0
2009-10-08 16:05:00,1.51745,1.518,1.51735,1.5179,4390700002.0
2009-10-08 16:10:00,1.5179,1.5181,1.51765,1.51765,3032800000.0
2009-10-08 16:15:00,1.5176,1.5178,1.5176,1.5177,3276199999.0
2009-10-08 16:20:00,1.5177,1.5179,1.5176,1.5176,2768000001.0
2009-10-08 16:25:00,1.5176,1.51795,1.5176,1.5179,2895300005.0
2009-10-08 16:30:00,1.5179,1.51815,1.5178,1.51805,3152100001.0
2009-10-08 16:35:00,1.518,1.5182,1.5178,1.5179,3096300004.0
2009-10-08 16:40:00,1.5179,1.5181,1.5177,1.5179,3441800000.0
2009-10-08 16:45:00,1.5179,1.51805,1.5177,1.51785,1643599996.0
2009-10-08 16:50:00,1.51785,1.51795,1.5177,1.5178,2030799999.0
2009-10-08 16:55:00,1.5178,1.51825,1.51745,1.51825,3136200000.0
2009-10-08 17:00:00,1.51825,1.5183,1.518,1.51805,2891399997.0
2009-10-08 17:05:00,1.51805,1.5183,1.51795,1.51825,1400000000.0
2009-10-08 17:10:00,1.51825,1.51845,1.51805,1.51805,2697700005.0
2009-10-08 17:15:00,1.51815,1.5183,1.5178,1.518,2594200000.0
2009-10-08 17:20:00,1.51805,1.51805,1.51775,1.51785,2380800000.0
2009-10-08 17:25:00,1.51785,1.5181,1.51775,1.51795,2396600000.0
2009-10-08 17:30:00,1.51795,1.51805,1.5176,1.5177,1916900000.0
2009-10-08 17:35:00,1.5178,1.5178,1.51745,1.51755,1932000001.0
2009-10-08 17:40:00,1.51755,1.5179,1.5175,1.51775,1891200000.0
2009-10-08 17:45:00,1.51775,1.518,1.51755,1.5177,2093800000.0
2009-10-08 17:50:00,1.5177,1.51785,1.5176,1.51765,2213500000.0
2009-10-08 17:55:00,1.51765,1.51775,1.5175,1.5177,1214000000.0
2009-10-08 18:00:00,1.5177,1.5178,1.51765,1.51765,775300000.0
2009-10-08 18:05:00,1.51765,1.5178,1.5176,1.5176,900900000.0
2009-10-08 18:10:00,1.5176,1.51785,1.5175,1.51775,952700000.0
2009-10-08 18:15:00,1.51775,1.5178,1.51765,1.51775,687100000.0
2009-10-08 18:20:00,1.5177,1.5178,1.5174,1.5176,851000000.0
2009-10-08 18:25:00,1.51765,1.51785,1.51725,1.5175,2778400000.0
2009-10-08 18:30:00,1.5175,1.51765,1.51595,1.51705,3044199997.0
2009-10-08 18:35:00,1.51705,1.5171,1.5165,1.517,2966400000.0
2009-10-08 18:40:00,1.517,1.517,1.51655,1.5168,1894899999.0
2009-10-08 18:45:00,1.51675,1.51685,1.5166,1.51675,1121600000.0
2009-10-08 18:50:00,1.51675,1.51685,1.51645,1.5165,1990499999.0
2009-10-08 18:55:00,1.5165,1.5171,1.51645,1.51685,1751100000.0
2009-10-08 19:00:00,1.5169,1.51735,1.51675,1.5172,2024100000.0
2009-10-08 19:05:00,1.5172,1.5175,1.5171,1.5174,2327500000.0
2009-10-08 19:10:00,1.5174,1.5177,1.5173,1.5176,2001500000.0
2009-10-08 19:15:00,1.5176,1.51765,1.5171,1.5171,1656200000.0
2009-10-08 19:20:00,1.51715,1.51735,1.5169,1.517,1496100000.0
2009-10-08 19:25:00,1.517,1.5175,1.517,1.5174,1042200000.0
2009-10-08 19:30:00,1.5174,1.5177,1.51735,1.5174,1615099999.0
2009-10-08 19:35:00,1.5174,1.5176,1.5172,1.5173,1911700000.0
2009-10-08 19:40:00,1.5173,1.51745,1.51715,1.5172,1917400000.0
2009-10-08 19:45:00,1.5172,1.51725,1.51685,1.5169,1148800000.0
2009-10-08 19:50:00,1.5169,1.51745,1.5168,1.51735,1365400000.0
2009-10-08 19:55:00,1.51735,1.5174,1.517,1.51705,1002500001.0
2009-10-08 20:00:00,1.5171,1.5173,1.5169,1.5173,1708999998.0
2009-10-08 20:05:00,1.51725,1.51745,1.51715,1.51725,2426499997.0
2009-10-08 20:10:00,1.5172,1.51745,1.5172,1.51725,1272100001.0
2009-10-08 20:15:00,1.5173,1.51745,1.51715,1.5173,1610399999.0
2009-10-08 20:20:00,1.5173,1.5174,1.5171,1.5171,1753700000.0
2009-10-08 20:25:00,1.5171,1.5172,1.51705,1.51715,808500000.0
2009-10-08 20:30:00,1.5171,1.51745,1.51705,1.51735,1014900000.0
2009-10-08 20:35:00,1.51735,1.51745,1.51725,1.51735,1298000001.0
2009-10-08 20:40:00,1.5174,1.51755,1.51735,1.51755,642900000.0
2009-10-08 20:45:00,1.51755,1.5176,1.5173,1.51745,1653700000.0
2009-10-08 20:50:00,1.51745,1.51775,1.51735,1.51765,1225700000.0
2009-10-08 20:55:00,1.51765,1.5179,1.51765,1.5179,1503200000.0
2009-10-08 21:00:00,1.51785,1.5179,1.5175,1.5178,1271700000.0
2009-10-08 21:05:00,1.5178,1.51785,1.5176,1.5177,958000000.0
2009-10-08 21:10:00,1.51775,1.51785,1.51725,1.5174,1221000000.0
2009-10-08 21:15:00,1.5174,1.5176,1.5174,1.51755,970700000.0
2009-10-08 21:20:00,1.51755,1.5178,1.5175,1.51765,668500000.0
2009-10-08 21:25:00,1.51765,1.51785,1.5174,1.5175,1238200000.0
2009-10-08 21:30:00,1.51745,1.51755,1.51735,1.5175,1375300000.0
2009-10-08 21:35:00,1.5175,1.51775,1.51745,1.5177,599600000.0
2009-10-08 21:40:00,1.51765,1.5178,1.51745,1.51745,639100000.0
2009-10-08 21:45:00,1.51745,1.5175,1.5174,1.5175,55950000.0
2009-10-08 21:50:00,1.5175,1.5176,1.51725,1.5174,272300000.0
2009-10-08 21:55:00,1.5174,1.51785,1.5174,1.5176,1159600000.0
2009-10-08 22:00:00,1.51765,1.5177,1.51745,1.5176,237600001.0
2009-10-08 22:05:00,1.5176,1.5176,1.51755,1.5176,235300000.0
2009-10-08 22:10:00,1.5176,1.5178,1.5176,1.5178,299500000.0
2009-10-08 22:15:00,1.51785,1.5179,1.51765,1.51785,701750000.0
2009-10-08 22:20:00,1.51785,1.518,1.51721,1.5176,1213600005.0
2009-10-08 22:25:00,1.5178,1.5178,1.5176,1.5177,106700000.0
2009-10-08 22:30:00,1.51765,1.5177,1.51755,1.5177,217550000.0
2009-10-08 22:35:00,1.5177,1.5178,1.51755,1.5178,209300000.0
2009-10-08 22:40:00,1.5178,1.5178,1.5176,1.5176,418600000.0
2009-10-08 22:45:00,1.5176,1.518,1.5176,1.5179,180600000.0
2009-10-08 22:50:00,1.5179,1.51805,1.5176,1.51765,329400000.0
2009-10-08 22:55:00,1.5176,1.5178,1.5176,1.5176,111700000.0
2009-10-08 23:00:00,1.5176,1.5176,1.5175,1.5176,23400000.0
2009-10-08 23:05:00,1.5176,1.5176,1.5176,1.5176,8800000.0
2009-10-08 23:10:00,1.5176,1.51765,1.5176,1.51765,16000000.0
2009-10-08 23:15:00,1.51765,1.51765,1.5173,1.51745,241800000.0
2009-10-08 23:20:00,1.51755,1.51765,1.5174,1.5174,198000000.0
2009-10-08 23:25:00,1.51745,1.5175,1.51708,1.51725,576500000.0
2009-10-08 23:30:00,1.5174,1.5175,1.5174,1.5174,41970000.0
2009-10-08 23:35:00,1.5174,1.51775,1.5174,1.51765,1303590000.0
2009-10-08 23:40:00,1.5176,1.51785,1.51731,1.51747,842700001.0
2009-10-08 23:45:00,1.51755,1.51765,1.51755,1.5176,265800000.0
2009-10-08 23:50:00,1.51765,1.51775,1.5176,1.51765,81000001.0
2009-10-08 23:55:00,1.51765,1.51785,1.51765,1.5178,787600000.0
2009-10-09 00:00:00,1.5178,1.51785,1.5176,1.51765,391900000.0
2009-10-09 00:05:00,1.51755,1.51775,1.51753,1.5176,347900000.0
2009-10-09 00:10:00,1.5176,1.51775,1.5175,1.51775,464500000.0
2009-10-09 00:15:00,1.51775,1.5178,1.5175,1.5177,156700000.0
2009-10-09 00:20:00,1.51775,1.51775,1.5173,1.51765,258500000.0
2009-10-09 00:25:00,1.51765,1.51765,1.51765,1.51765,38000000.0
2009-10-09 00:30:00,1.51765,1.51765,1.5176,1.51765,27600000.0
2009-10-09 00:35:00,1.51765,1.51765,1.51747,1.51763,294300000.0
2009-10-09 00:40:00,1.51763,1.51775,1.51728,1.51765,634600000.0
2009-10-09 00:45:00,1.5177,1.5178,1.51765,1.5178,99300000.0
2009-10-09 00:50:00,1.5178,1.5178,1.51725,1.51748,286700000.0
2009-10-09 00:55:00,1.5178,1.5178,1.51745,1.5175,36600000.0
2009-10-09 01:00:00,1.5175,1.5178,1.51745,1.5177,944100000.0
2009-10-09 01:05:00,1.51765,1.51785,1.5175,1.51765,676600001.0
2009-10-09 01:10:00,1.51765,1.5177,1.5173,1.5174,1079500000.0
2009-10-09 01:15:00,1.5174,1.51785,1.51735,1.5177,926999999.0
2009-10-09 01:20:00,1.51775,1.5178,1.5176,1.5176,490400000.0
2009-10-09 01:25:00,1.51765,1.51775,1.5176,1.5176,839200000.0
2009-10-09 01:30:00,1.51765,1.51775,1.5176,1.51765,899600001.0
2009-10-09 01:35:00,1.51765,1.51765,1.5176,1.51765,329000000.0
2009-10-09 01:40:00,1.51765,1.51765,1.51732,1.51765,305700000.0
2009-10-09 01:45:00,1.51765,1.51775,1.5176,1.5176,589600000.0
2009-10-09 01:50:00,1.5176,1.51775,1.5176,1.5176,613200000.0
2009-10-09 01:55:00,1.5176,1.51785,1.5176,1.5176,1083300000.0
2009-10-09 02:00:00,1.5177,1.51795,1.5176,1.5178,599800000.0
2009-10-09 02:05:00,1.51785,1.5179,1.51765,1.5178,427800000.0
2009-10-09 02:10:00,1.5178,1.51795,1.51748,1.51785,537300000.0
2009-10-09 02:15:00,1.51785,1.51785,1.51765,1.51775,495200000.0
2009-10-09 02:20:00,1.5177,1.5179,1.51765,1.5178,532900000.0
2009-10-09 02:25:00,1.5178,1.51795,1.51775,1.5178,693800000.0
2009-10-09 02:30:00,1.5178,1.51795,1.51775,1.51775,921800000.0
2009-10-09 02:35:00,1.51785,1.5179,1.5178,1.51785,662700000.0
2009-10-09 02:40:00,1.5178,1.5179,1.5178,1.51785,672800000.0
2009-10-09 02:45:00,1.51785,1.51795,1.5178,1.51785,511400000.0
2009-10-09 02:50:00,1.51785,1.5179,1.51785,1.51785,154200000.0
2009-10-09 02:55:00,1.51785,1.5179,1.51785,1.5179,281000000.0
2009-10-09 03:00:00,1.51785,1.518,1.51785,1.51785,193800000.0
2009-10-09 03:05:00,1.51777,1.51795,1.51777,1.51785,176750000.0
2009-10-09 03:10:00,1.51785,1.51795,1.51785,1.5179,114600000.0
2009-10-09 03:15:00,1.5179,1.51795,1.51744,1.51795,313950000.0
2009-10-09 03:20:00,1.5176,1.5181,1.5176,1.5179,100700000.0
2009-10-09 03:25:00,1.5179,1.518,1.51785,1.51795,169500000.0
2009-10-09 03:30:00,1.51795,1.51805,1.51785,1.51805,651100000.0
2009-10-09 03:35:00,1.518,1.5181,1.51785,1.5179,367000000.0
2009-10-09 03:40:00,1.5179,1.5181,1.51785,1.51795,1072300000.0
2009-10-09 03:45:00,1.51795,1.51805,1.51785,1.51795,812100000.0
2009-10-09 03:50:00,1.5179,1.518,1.51785,1.51785,839600000.0
2009-10-09 03:55:00,1.51785,1.51795,1.51785,1.5179,771500000.0
2009-10-09 04:00:00,1.51795,1.51805,1.5179,1.51795,717600000.0
2009-10-09 04:05:00,1.51795,1.518,1.51785,1.51785,770000000.0
2009-10-09 04:10:00,1.51785,1.51795,1.51785,1.51785,833500000.0
2009-10-09 04:15:00,1.51785,1.518,1.51785,1.51795,729000000.0
2009-10-09 04:20:00,1.51795,1.51795,1.51785,1.5179,642600000.0
2009-10-09 04:25:00,1.51795,1.51795,1.51785,1.5179,648400000.0
2009-10-09 04:30:00,1.5179,1.518,1.5179,1.51795,231300000.0
2009-10-09 04:35:00,1.5179,1.518,1.51785,1.51785,833600000.0
2009-10-09 04:40:00,1.51785,1.51805,1.51785,1.518,813600000.0
2009-10-09 04:45:00,1.518,1.51825,1.51785,1.518,1785400000.0
2009-10-09 04:50:00,1.518,1.51815,1.51795,1.51805,1319400000.0
2009-10-09 04:55:00,1.51805,1.5182,1.51795,1.5181,279300000.0
2009-10-09 05:00:00,1.5181,1.5182,1.51805,1.51815,367400000.0
2009-10-09 05:05:00,1.5181,1.51815,1.51805,1.51815,162900000.0
2009-10-09 05:10:00,1.5181,1.5182,1.518,1.51805,344100000.0
2009-10-09 05:15:00,1.5181,1.5183,1.518,1.518,824400000.0
2009-10-09 05:20:00,1.51795,1.5183,1.51795,1.5182,1572700001.0
2009-10-09 05:25:00,1.5182,1.5182,1.51805,1.5181,755600000.0
2009-10-09 05:30:00,1.51815,1.5182,1.5181,1.51815,654400000.0
2009-10-09 05:35:00,1.51815,1.51825,1.5181,1.5182,350000000.0
2009-10-09 05:40:00,1.51815,1.5183,1.51805,1.5181,849600000.0
2009-10-09 05:45:00,1.5181,1.51825,1.51805,1.51815,428700000.0
2009-10-09 05:50:00,1.51815,1.51825,1.518,1.51815,1056200000.0
2009-10-09 05:55:00,1.51815,1.51815,1.51771,1.51815,301900002.0
2009-10-09 06:00:00,1.51815,1.5182,1.518,1.51805,260900000.0
2009-10-09 06:05:00,1.51805,1.5181,1.51805,1.51805,467200000.0
2009-10-09 06:10:00,1.5181,1.5182,1.518,1.5181,618800000.0
2009-10-09 06:15:00,1.5181,1.5182,1.51805,1.51815,344500000.0
2009-10-09 06:20:00,1.51815,1.5183,1.5181,1.51815,1017200000.0
2009-10-09 06:25:00,1.51815,1.5183,1.51805,1.51815,855600000.0
2009-10-09 06:30:00,1.51815,1.5182,1.51815,1.51815,341500000.0
2009-10-09 06:35:00,1.51815,1.51815,1.518,1.518,418200000.0
2009-10-09 06:40:00,1.518,1.5181,1.518,1.5181,296800000.0
2009-10-09 06:45:00,1.5181,1.5181,1.518,1.5181,176400000.0
2009-10-09 06:50:00,1.5181,1.5181,1.518,1.51805,1149900000.0
2009-10-09 06:55:00,1.51805,1.5181,1.518,1.518,332200000.0
2009-10-09 07:00:00,1.518,1.518,1.5178,1.51785,211200000.0
2009-10-09 07:05:00,1.51785,1.5182,1.51785,1.51815,824800000.0
2009-10-09 07:10:00,1.5181,1.5182,1.5179,1.5181,747000000.0
2009-10-09 07:15:00,1.5181,1.5182,1.51805,1.5181,493400000.0
2009-10-09 07:20:00,1.5181,1.5184,1.51792,1.5183,1064200000.0
2009-10-09 07:25:00,1.5183,1.5183,1.51795,1.518,743900000.0
2009-10-09 07:30:00,1.518,1.5181,1.51785,1.51795,807800000.0
2009-10-09 07:35:00,1.5179,1.51825,1.5179,1.5182,1234000001.0
2009-10-09 07:40:00,1.51815,1.51825,1.51805,1.51825,740099999.0
2009-10-09 07:45:00,1.5182,1.5183,1.518,1.5182,1326400000.0
2009-10-09 07:50:00,1.5182,1.51825,1.51815,1.5182,1906699997.0
2009-10-09 07:55:00,1.5182,1.5183,1.5179,1.5183,1776099999.0
2009-10-09 08:00:00,1.5183,1.5184,1.51795,1.5182,1215599999.0
2009-10-09 08:05:00,1.5182,1.5184,1.51785,1.5179,2124900000.0
2009-10-09 08:10:00,1.518,1.5184,1.51785,1.51835,1846799999.0
2009-10-09 08:15:00,1.51835,1.5185,1.51805,1.5182,1554199994.0
2009-10-09 08:20:00,1.5182,1.5183,1.51795,1.518,1809999999.0
2009-10-09 08:25:00,1.518,1.51845,1.518,1.51845,1584800000.0
2009-10-09 08:30:00,1.51845,1.5186,1.51815,1.5185,2031099998.0
2009-10-09 08:35:00,1.5185,1.5187,1.5184,1.5186,1458499999.0
2009-10-09 08:40:00,1.51855,1.51865,1.5185,1.51855,1509299995.0
2009-10-09 08:45:00,1.5186,1.51875,1.51855,1.5186,1348400000.0
2009-10-09 08:50:00,1.51865,1.51875,1.51855,1.51865,2151400003.0
2009-10-09 08:55:00,1.5187,1.51875,1.51845,1.5187,2004399998.0
2009-10-09 09:00:00,1.5187,1.51885,1.5186,1.5188,2533300000.0
2009-10-09 09:05:00,1.5188,1.51885,1.5186,1.5187,2191600002.0
2009-10-09 09:10:00,1.5187,1.51875,1.51855,1.5187,1219300000.0
2009-10-09 09:15:00,1.5187,1.5188,1.51845,1.5186,1232200000.0
2009-10-09 09:20:00,1.5186,1.5187,1.51845,1.51855,1965099998.0
2009-10-09 09:25:00,1.51855,1.5188,1.51835,1.51875,1579100002.0
2009-10-09 09:30:00,1.51875,1.5188,1.51855,1.5187,1910800000.0
2009-10-09 09:35:00,1.5187,1.51875,1.51855,1.51855,2902099998.0
2009-10-09 09:40:00,1.5186,1.5187,1.51845,1.5185,2354299999.0
2009-10-09 09:45:00,1.5185,1.51855,1.51845,1.5185,1408699999.0
2009-10-09 09:50:00,1.5185,1.51865,1.51845,1.5186,1350600002.0
2009-10-09 09:55:00,1.51855,1.5187,1.5185,1.5186,1616400000.0
2009-10-09 10:00:00,1.5186,1.51875,1.5185,1.51855,1384700000.0
2009-10-09 10:05:00,1.51855,1.5186,1.5183,1.5183,1217000000.0
2009-10-09 10:10:00,1.5183,1.51845,1.5183,1.51835,651000000.0
2009-10-09 10:15:00,1.51835,1.5184,1.5183,1.5183,1554500000.0
2009-10-09 10:20:00,1.5183,1.5184,1.5183,1.5183,1600100000.0
2009-10-09 10:25:00,1.5183,1.51845,1.51815,1.51815,1861449998.0
2009-10-09 10:30:00,1.5182,1.5182,1.518,1.5181,1802600001.0
2009-10-09 10:35:00,1.5181,1.5181,1.51745,1.51755,1286500000.0
2009-10-09 10:40:00,1.51755,1.5182,1.51755,1.518,2184100000.0
2009-10-09 10:45:00,1.51805,1.51835,1.51795,1.5182,2426500001.0
2009-10-09 10:50:00,1.5182,1.5185,1.5182,1.51835,1986400001.0
2009-10-09 10:55:00,1.51835,1.5185,1.5182,1.51835,1721000000.0
2009-10-09 11:00:00,1.51835,1.51845,1.51825,1.51835,1561100000.0
2009-10-09 11:05:00,1.51835,1.5186,1.5183,1.5185,1913800000.0
2009-10-09 11:10:00,1.5185,1.5187,1.51845,1.5186,1116600002.0
2009-10-09 11:15:00,1.5186,1.5187,1.51845,1.51865,1404899998.0
2009-10-09 11:20:00,1.51865,1.51865,1.5184,1.5185,1745200001.0
2009-10-09 11:25:00,1.5185,1.5185,1.5183,1.51845,1571500000.0
2009-10-09 11:30:00,1.51845,1.5186,1.5184,1.51855,1642500000.0
2009-10-09 11:35:00,1.51855,1.5186,1.5183,1.5185,1055500000.0
2009-10-09 11:40:00,1.51845,1.51865,1.5184,1.51855,1935699999.0
2009-10-09 11:45:00,1.51855,1.5187,1.51845,1.5186,3195699996.0
2009-10-09 11:50:00,1.5186,1.5187,1.5184,1.51865,1308000000.0
2009-10-09 11:55:00,1.51865,1.5187,1.5184,1.5186,1356400000.0
2009-10-09 12:00:00,1.5186,1.5188,1.5184,1.5185,1857199999.0
2009-10-09 12:05:00,1.5185,1.5186,1.5184,1.51855,1058700000.0
2009-10-09 12:10:00,1.51845,1.5186,1.5184,1.51845,1561200000.0
2009-10-09 12:15:00,1.51845,1.5186,1.51845,1.5185,1639400000.0
2009-10-09 12:20:00,1.5185,1.51875,1.5185,1.51865,1194900000.0
2009-10-09 12:25:00,1.51865,1.5188,1.5186,1.51875,1714899992.0
2009-10-09 12:30:00,1.51875,1.51875,1.5185,1.51855,2116500003.0
2009-10-09 12:35:00,1.51855,1.5187,1.5185,1.5186,1396899999.0
2009-10-09 12:40:00,1.51875,1.51875,1.5185,1.5185,1593399999.0
2009-10-09 12:45:00,1.5185,1.5187,1.5184,1.5187,2358699999.0
2009-10-09 12:50:00,1.5187,1.51875,1.5186,1.51865,579300001.0
2009-10-09 12:55:00,1.5187,1.51875,1.5186,1.5186,775700005.0
2009-10-09 13:00:00,1.5186,1.51875,1.51845,1.5187,3254600001.0
2009-10-09 13:05:00,1.51875,1.5188,1.5186,1.5187,2880999995.0
2009-10-09 13:10:00,1.5187,1.51875,1.51855,1.5186,1528600000.0
2009-10-09 13:15:00,1.51865,1.51875,1.51855,1.5186,740900001.0
2009-10-09 13:20:00,1.5186,1.51865,1.51845,1.5185,1350400000.0
2009-10-09 13:25:00,1.5185,1.51875,1.51845,1.51855,2423700002.0
2009-10-09 13:30:00,1.51855,1.51865,1.51835,1.5185,1862700000.0
2009-10-09 13:35:00,1.5185,1.51855,1.51835,1.51845,1449100003.0
2009-10-09 13:40:00,1.51845,1.51865,1.51845,1.5185,908999999.0
2009-10-09 13:45:00,1.5185,1.5187,1.51845,1.5186,1232100000.0
2009-10-09 13:50:00,1.51865,1.51865,1.51845,1.51855,677900000.0
2009-10-09 13:55:00,1.51855,1.51855,1.51835,1.51845,1100800000.0
2009-10-09 14:00:00,1.51845,1.51865,1.51835,1.5186,2311500000.0
2009-10-09 14:05:00,1.5186,1.51865,1.5184,1.51845,2055200000.0
2009-10-09 14:10:00,1.5184,1.51875,1.51835,1.51865,2248900003.0
2009-10-09 14:15:00,1.51865,1.5188,1.51855,1.51865,2937600001.0
2009-10-09 14:20:00,1.51865,1.51875,1.5186,1.51875,2554999989.0
2009-10-09 14:25:00,1.51875,1.51875,1.51855,1.5186,2775999999.0
2009-10-09 14:30:00,1.51855,1.51875,1.5185,1.51875,3120799998.0
2009-10-09 14:35:00,1.5187,1.5188,1.5186,1.51875,2533400001.0
2009-10-09 14:40:00,1.51875,1.51885,1.5186,1.51875,2966400008.0
2009-10-09 14:45:00,1.5188,1.5189,1.5186,1.51865,2770199987.0
2009-10-09 14:50:00,1.5187,1.5189,1.51865,1.51875,1889899999.0
2009-10-09 14:55:00,1.5188,1.51915,1.5187,1.51905,2174500000.0
2009-10-09 15:00:00,1.51905,1.5193,1.5188,1.5193,2752800000.0
2009-10-09 15:05:00,1.5193,1.51945,1.5191,1.51935,1949700000.0
2009-10-09 15:10:00,1.51935,1.5195,1.5192,1.5194,1748500000.0
2009-10-09 15:15:00,1.5194,1.5195,1.51935,1.51935,2153400000.0
2009-10-09 15:20:00,1.51935,1.5196,1.51935,1.51945,2655500002.0
2009-10-09 15:25:00,1.51945,1.51955,1.51935,1.51945,2370100000.0
2009-10-09 15:30:00,1.51945,1.51955,1.51935,1.5194,2171400000.0
2009-10-09 15:35:00,1.5194,1.51955,1.51935,1.51945,1483899999.0
2009-10-09 15:40:00,1.51945,1.51955,1.51935,1.5195,2454199999.0
2009-10-09 15:45:00,1.5195,1.5196,1.5194,1.5195,2290800000.0
2009-10-09 15:50:00,1.5196,1.5196,1.51925,1.5195,3052699998.0
2009-10-09 15:55:00,1.5195,1.51955,1.519,1.51905,2173600000.0
2009-10-09 16:00:00,1.51905,1.5192,1.5189,1.5192,4611500009.0
2009-10-09 16:05:00,1.5192,1.51925,1.51795,1.5183,3552099998.0
2009-10-09 16:10:00,1.5183,1.5186,1.51805,1.51855,4093499993.0
2009-10-09 16:15:00,1.51855,1.5189,1.5185,1.51865,3525099997.0
2009-10-09 16:20:00,1.5187,1.51885,1.51845,1.5185,2206900001.0
2009-10-09 16:25:00,1.5185,1.5186,1.5181,1.51825,2259600001.0
2009-10-09 16:30:00,1.5182,1.51845,1.51815,1.5184,2616100002.0
2009-10-09 16:35:00,1.5184,1.5189,1.51835,1.51855,2465700005.0
2009-10-09 16:40:00,1.51855,1.5186,1.5181,1.51835,1582400000.0
2009-10-09 16:45:00,1.51835,1.5187,1.5183,1.5186,1604700001.0
2009-10-09 16:50:00,1.5186,1.51875,1.5184,1.5184,1804600000.0
2009-10-09 16:55:00,1.5184,1.5186,1.51785,1.51785,2765200000.0
2009-10-09 17:00:00,1.51785,1.51845,1.5178,1.5179,2850599997.0
2009-10-09 17:05:00,1.5179,1.518,1.51765,1.5178,2294000001.0
2009-10-09 17:10:00,1.5178,1.51805,1.5177,1.518,1978799999.0
2009-10-09 17:15:00,1.518,1.51805,1.51785,1.518,2161700000.0
2009-10-09 17:20:00,1.51805,1.5181,1.5179,1.518,1123600000.0
2009-10-09 17:25:00,1.518,1.5181,1.5179,1.518,1555799999.0
2009-10-09 17:30:00,1.51805,1.51815,1.5179,1.5181,1127799999.0
2009-10-09 17:35:00,1.5181,1.51825,1.518,1.5181,2332699999.0
2009-10-09 17:40:00,1.5181,1.5189,1.5181,1.51855,3113600001.0
2009-10-09 17:45:00,1.51855,1.5186,1.5182,1.5184,2511499999.0
2009-10-09 17:50:00,1.5184,1.51855,1.51795,1.51815,1413099998.0
2009-10-09 17:55:00,1.51815,1.5183,1.51805,1.51805,1712400000.0
2009-10-09 18:00:00,1.51805,1.51825,1.5178,1.51815,1091500000.0
2009-10-09 18:05:00,1.51815,1.51945,1.51735,1.5192,3318199997.0
2009-10-09 18:10:00,1.51925,1.51925,1.5188,1.5191,2847100000.0
2009-10-09 18:15:00,1.51905,1.5192,1.5186,1.5189,2749999999.0
2009-10-09 18:20:00,1.5189,1.51895,1.5186,1.5187,1465800000.0
2009-10-09 18:25:00,1.5187,1.519,1.51865,1.5188,1278100001.0
2009-10-09 18:30:00,1.5188,1.5191,1.51865,1.5189,2283300000.0
2009-10-09 18:35:00,1.51895,1.51915,1.5188,1.519,1918300000.0
2009-10-09 18:40:00,1.519,1.5193,1.519,1.5192,1310800000.0
2009-10-09 18:45:00,1.5192,1.51925,1.519,1.5192,1015400000.0
2009-10-09 18:50:00,1.5192,1.5193,1.5191,1.51915,2064900000.0
2009-10-09 18:55:00,1.51915,1.5193,1.518,1.5182,1605600000.0
2009-10-09 19:00:00,1.51825,1.5189,1.5178,1.51875,1514699999.0
2009-10-09 19:05:00,1.51875,1.519,1.5187,1.51895,934700000.0
2009-10-09 19:10:00,1.51895,1.519,1.5188,1.5188,451800000.0
2009-10-09 19:15:00,1.51885,1.51885,1.5183,1.51855,782200000.0
2009-10-09 19:20:00,1.5186,1.5188,1.5186,1.5188,654000000.0
2009-10-09 19:25:00,1.5188,1.51885,1.5186,1.51875,613400000.0
2009-10-09 19:30:00,1.51875,1.51895,1.51845,1.51855,1023200000.0
2009-10-09 19:35:00,1.51855,1.51865,1.51835,1.51845,556999998.0
2009-10-09 19:40:00,1.51845,1.51855,1.5182,1.51835,733299997.0
2009-10-09 19:45:00,1.51835,1.5184,1.5183,1.5183,546100001.0
2009-10-09 19:50:00,1.51845,1.519,1.51835,1.5189,1012700000.0
2009-10-09 19:55:00,1.51895,1.51925,1.5187,1.5192,1054800000.0
2009-10-09 20:00:00,1.5192,1.51935,1.5191,1.51915,646600000.0
2009-10-09 20:05:00,1.51915,1.5193,1.5191,1.5192,1139500000.0
2009-10-09 20:10:00,1.51925,1.5193,1.5188,1.5188,1100400000.0
2009-10-09 20:15:00,1.51885,1.51935,1.51885,1.5192,778200000.0
2009-10-09 20:20:00,1.5192,1.5192,1.5187,1.51915,899299999.0
2009-10-09 20:25:00,1.51915,1.51915,1.51875,1.5189,824500000.0
2009-10-09 20:30:00,1.51885,1.51895,1.5186,1.5187,733500000.0
2009-10-09 20:35:00,1.51865,1.51895,1.51865,1.5189,948099999.0
2009-10-09 20:40:00,1.5189,1.51905,1.5188,1.5188,1165599997.0
2009-10-09 20:45:00,1.51875,1.5188,1.5185,1.51875,698300000.0
2009-10-09 20:50:00,1.51875,1.51885,1.5187,1.51875,416400000.0
2009-10-09 20:55:00,1.5187,1.5188,1.51805,1.5183,1322600000.0
2009-10-09 21:00:00,1.5183,1.5189,1.51815,1.5188,1368600000.0
2009-10-09 21:05:00,1.51885,1.51905,1.5185,1.51865,723000000.0
2009-10-09 21:10:00,1.51865,1.5187,1.51825,1.51825,426100000.0
2009-10-09 21:15:00,1.51825,1.51855,1.51815,1.5183,1150500000.0
2009-10-09 21:20:00,1.5183,1.51835,1.51815,1.5182,397400000.0
2009-10-09 21:25:00,1.51825,1.51835,1.5182,1.51825,303100000.0
2009-10-09 21:30:00,1.5183,1.5186,1.51825,1.5186,429200000.0
2009-10-09 21:35:00,1.5186,1.51885,1.51855,1.5187,441600000.0
2009-10-09 21:40:00,1.5187,1.51875,1.5183,1.51865,587600000.0
2009-10-09 21:45:00,1.51865,1.5189,1.51855,1.51875,420600000.0
2009-10-09 21:50:00,1.5187,1.51885,1.5187,1.5188,390900000.0
2009-10-09 21:55:00,1.5188,1.5189,1.5187,1.5188,156500000.0
2009-10-09 22:00:00,1.5188,1.5189,1.51865,1.51875,474200000.0
2009-10-09 22:05:00,1.5187,1.51875,1.51865,1.51865,495300000.0
2009-10-09 22:10:00,1.51865,1.5188,1.5186,1.51865,478500000.0
2009-10-09 22:15:00,1.51865,1.5187,1.5181,1.5184,575900000.0
2009-10-09 22:20:00,1.5184,1.5185,1.5183,1.5184,852000000.0
2009-10-09 22:25:00,1.5184,1.5186,1.51835,1.51855,346300000.0
2009-10-09 22:30:00,1.51855,1.5187,1.51845,1.5185,406000000.0
2009-10-09 22:35:00,1.5185,1.5185,1.51765,1.51835,730000000.0
2009-10-09 22:40:00,1.5184,1.5188,1.51835,1.51875,614200000.0
2009-10-09 22:45:00,1.5187,1.51875,1.5183,1.5184,330600000.0
2009-10-09 22:50:00,1.5184,1.51935,1.5184,1.51905,532000000.0
2009-10-09 22:55:00,1.5191,1.5192,1.5189,1.5192,401100000.0
2009-10-11 23:00:00,1.51815,1.51837,1.51813,1.51825,905200002.0
2009-10-11 23:05:00,1.5182,1.51875,1.51815,1.51875,131200000.0
2009-10-11 23:10:00,1.5185,1.51875,1.51815,1.5184,477600000.0
2009-10-11 23:15:00,1.5183,1.5184,1.518,1.51805,495600000.0
2009-10-11 23:20:00,1.51815,1.51815,1.51773,1.51804,1623500000.0
2009-10-11 23:25:00,1.51815,1.51828,1.51783,1.51825,697400000.0
2009-10-11 23:30:00,1.51815,1.5182,1.51815,1.51815,144800000.0
2009-10-11 23:35:00,1.51815,1.51815,1.5181,1.51815,189900000.0
2009-10-11 23:40:00,1.5181,1.51815,1.51781,1.51815,134700000.0
2009-10-11 23:45:00,1.51807,1.51815,1.51765,1.51815,385900000.0
2009-10-11 23:50:00,1.51797,1.5185,1.51767,1.51815,250600000.0
2009-10-11 23:55:00,1.51815,1.51865,1.5181,1.51815,300500000.0
2009-10-12 00:00:00,1.51825,1.5185,1.51805,1.5182,345600000.0
2009-10-12 00:05:00,1.5182,1.51845,1.51815,1.51825,539000000.0
2009-10-12 00:10:00,1.5182,1.5183,1.5181,1.51825,271400000.0
2009-10-12 00:15:00,1.51825,1.51835,1.51805,1.51815,263700000.0
2009-10-12 00:20:00,1.51815,1.5187,1.51805,1.5187,410700000.0
2009-10-12 00:25:00,1.51871,1.5191,1.51832,1.51895,468300000.0
2009-10-12 00:30:00,1.51895,1.51905,1.51885,1.5189,353600000.0
2009-10-12 00:35:00,1.5189,1.51925,1.51885,1.51905,490200000.0
2009-10-12 00:40:00,1.51915,1.51915,1.5185,1.51875,436500000.0
2009-10-12 00:45:00,1.51875,1.5189,1.51875,1.5188,400100000.0
2009-10-12 00:50:00,1.5188,1.51915,1.51875,1.51905,666600000.0
2009-10-12 00:55:00,1.51905,1.5192,1.5189,1.5191,291300000.0
2009-10-12 01:00:00,1.5191,1.5191,1.51885,1.51895,358700000.0
2009-10-12 01:05:00,1.519,1.519,1.51843,1.51885,197900000.0
2009-10-12 01:10:00,1.5188,1.51915,1.5188,1.51885,826200000.0
2009-10-12 01:15:00,1.51885,1.51905,1.51885,1.5189,176200000.0
2009-10-12 01:20:00,1.519,1.51905,1.5189,1.51905,325400000.0
2009-10-12 01:25:00,1.51905,1.51905,1.5188,1.51885,246000000.0
2009-10-12 01:30:00,1.51885,1.5189,1.51885,1.51885,212800000.0
2009-10-12 01:35:00,1.51837,1.51895,1.51837,1.51885,178200000.0
2009-10-12 01:40:00,1.51857,1.5189,1.51857,1.5189,247800000.0
2009-10-12 01:45:00,1.51867,1.51945,1.51851,1.51925,487900001.0
2009-10-12 01:50:00,1.51925,1.51935,1.51915,1.5192,282800000.0
2009-10-12 01:55:00,1.51915,1.51935,1.51905,1.51915,370800000.0
2009-10-12 02:00:00,1.51915,1.51925,1.5191,1.51915,637100000.0
2009-10-12 02:05:00,1.51915,1.5192,1.51885,1.51895,658819999.0
2009-10-12 02:10:00,1.51895,1.5192,1.51885,1.5191,717600000.0
2009-10-12 02:15:00,1.51905,1.5191,1.5189,1.5191,797700000.0
2009-10-12 02:20:00,1.5191,1.51915,1.51905,1.51905,1102800000.0
2009-10-12 02:25:00,1.51905,1.5192,1.51905,1.5191,337000000.0
2009-10-12 02:30:00,1.5191,1.51925,1.51905,1.51915,385800000.0
2009-10-12 02:35:00,1.51915,1.51915,1.51905,1.5191,333700000.0
2009-10-12 02:40:00,1.5191,1.5192,1.51905,1.5191,376900000.0
2009-10-12 02:45:00,1.5191,1.51925,1.51905,1.5191,245400000.0
2009-10-12 02:50:00,1.5191,1.51925,1.5191,1.51915,163900000.0
2009-10-12 02:55:00,1.51915,1.51915,1.51905,1.5191,215100000.0
2009-10-12 03:00:00,1.5191,1.51915,1.5191,1.5191,214400000.0
2009-10-12 03:05:00,1.5191,1.51915,1.519,1.5191,337100000.0
2009-10-12 03:10:00,1.5191,1.5191,1.519,1.51905,476500000.0
2009-10-12 03:15:00,1.519,1.5191,1.51895,1.51895,832100000.0
2009-10-12 03:20:00,1.51895,1.51915,1.51895,1.519,849900000.0
2009-10-12 03:25:00,1.51895,1.5191,1.51895,1.51905,425900000.0
2009-10-12 03:30:00,1.51905,1.51925,1.5189,1.51895,610200000.0
2009-10-12 03:35:00,1.5189,1.51915,1.51885,1.519,372400000.0
2009-10-12 03:40:00,1.51895,1.5191,1.5189,1.51905,274200000.0
2009-10-12 03:45:00,1.51905,1.5192,1.51895,1.51895,706400000.0
2009-10-12 03:50:00,1.51895,1.5191,1.51837,1.5187,1628700000.0
2009-10-12 03:55:00,1.51885,1.51895,1.51885,1.5189,332200000.0
2009-10-12 04:00:00,1.5189,1.51895,1.51885,1.51885,531400000.0
2009-10-12 04:05:00,1.51885,1.5189,1.51885,1.5189,171000000.0
2009-10-12 04:10:00,1.5189,1.5192,1.51885,1.5189,409600000.0
2009-10-12 04:15:00,1.5189,1.51895,1.51885,1.51885,431000000.0
2009-10-12 04:20:00,1.5189,1.5189,1.51885,1.51885,858600000.0
2009-10-12 04:25:00,1.51885,1.519,1.51855,1.519,730100000.0
2009-10-12 04:30:00,1.519,1.51915,1.51895,1.51905,588300000.0
2009-10-12 04:35:00,1.519,1.51915,1.5188,1.51915,461600000.0
2009-10-12 04:40:00,1.51915,1.5192,1.51895,1.5191,1006100000.0
2009-10-12 04:45:00,1.5191,1.5192,1.51905,1.51915,560000000.0
2009-10-12 04:50:00,1.51915,1.51925,1.51895,1.51905,850700000.0
2009-10-12 04:55:00,1.51905,1.51915,1.519,1.5191,803200000.0
2009-10-12 05:00:00,1.5191,1.5192,1.51905,1.51905,692400000.0
2009-10-12 05:05:00,1.51905,1.51915,1.51895,1.51895,432300000.0
2009-10-12 05:10:00,1.519,1.51905,1.5189,1.5189,448600000.0
2009-10-12 05:15:00,1.5189,1.51895,1.5187,1.51875,581700000.0
2009-10-12 05:20:00,1.5187,1.51915,1.51865,1.51915,364800000.0
2009-10-12 05:25:00,1.51915,1.5192,1.519,1.5192,504700000.0
2009-10-12 05:30:00,1.5192,1.5192,1.5191,1.5192,541500000.0
2009-10-12 05:35:00,1.5192,1.51935,1.5191,1.5191,383800000.0
2009-10-12 05:40:00,1.5191,1.5193,1.5191,1.51915,371000000.0
2009-10-12 05:45:00,1.51915,1.51925,1.51915,1.51915,185100000.0
2009-10-12 05:50:00,1.5192,1.51925,1.51905,1.51905,274600000.0
2009-10-12 05:55:00,1.5191,1.51915,1.51905,1.51905,296500000.0
2009-10-12 06:00:00,1.5191,1.51915,1.51872,1.51905,279250000.0
2009-10-12 06:05:00,1.5191,1.51915,1.519,1.51915,455700000.0
2009-10-12 06:10:00,1.51915,1.51925,1.5191,1.51925,172400000.0
2009-10-12 06:15:00,1.51925,1.51925,1.5191,1.5191,887200000.0
2009-10-12 06:20:00,1.5191,1.51925,1.51905,1.51905,371500000.0
2009-10-12 06:25:00,1.51905,1.51935,1.51905,1.5193,202600000.0
2009-10-12 06:30:00,1.5193,1.51935,1.51915,1.51915,514400000.0
2009-10-12 06:35:00,1.51915,1.51935,1.51915,1.5193,336900000.0
2009-10-12 06:40:00,1.5193,1.51935,1.51925,1.5193,381300000.0
2009-10-12 06:45:00,1.5193,1.51935,1.51883,1.51925,253600000.0
2009-10-12 06:50:00,1.5188,1.5193,1.5188,1.51925,245900000.0
2009-10-12 06:55:00,1.51925,1.51935,1.5192,1.5192,109700000.0
2009-10-12 07:00:00,1.5192,1.5193,1.5192,1.5192,142200000.0
2009-10-12 07:05:00,1.51915,1.51915,1.51915,1.51915,383400000.0
2009-10-12 07:10:00,1.51915,1.5192,1.51905,1.5191,498300000.0
2009-10-12 07:15:00,1.5191,1.51915,1.5188,1.51895,710450000.0
2009-10-12 07:20:00,1.51895,1.519,1.51875,1.51875,1017200000.0
2009-10-12 07:25:00,1.51875,1.5189,1.51855,1.51875,855700000.0
2009-10-12 07:30:00,1.51885,1.51895,1.51865,1.5189,1161600000.0
2009-10-12 07:35:00,1.51895,1.51895,1.51875,1.51875,433100000.0
2009-10-12 07:40:00,1.51875,1.519,1.51875,1.5189,1059900000.0
2009-10-12 07:45:00,1.5189,1.51905,1.5187,1.5187,1227100000.0
2009-10-12 07:50:00,1.51875,1.5188,1.51865,1.5188,591600000.0
2009-10-12 07:55:00,1.5188,1.519,1.5187,1.51885,750300000.0
2009-10-12 08:00:00,1.51885,1.51895,1.5186,1.5189,1100200000.0
2009-10-12 08:05:00,1.5189,1.5194,1.5188,1.51915,1198600000.0
2009-10-12 08:10:00,1.51915,1.5194,1.5191,1.5194,1091200000.0
2009-10-12 08:15:00,1.5194,1.51955,1.51925,1.5194,1322200000.0
2009-10-12 08:20:00,1.5194,1.51955,1.5193,1.5195,1035400000.0
2009-10-12 08:25:00,1.51945,1.5198,1.5194,1.51965,758800000.0
2009-10-12 08:30:00,1.5197,1.52005,1.51945,1.51985,2581499999.0
2009-10-12 08:35:00,1.51985,1.5202,1.51975,1.5199,1672900000.0
2009-10-12 08:40:00,1.51995,1.5201,1.51965,1.51985,1771600000.0
2009-10-12 08:45:00,1.51985,1.52015,1.51975,1.5199,2086500000.0
2009-10-12 08:50:00,1.51995,1.52015,1.51975,1.5198,1930800001.0
2009-10-12 08:55:00,1.5198,1.51995,1.5196,1.51965,1427300000.0
2009-10-12 09:00:00,1.51975,1.52005,1.5197,1.51995,2272100000.0
2009-10-12 09:05:00,1.51995,1.5202,1.51995,1.52015,1415300000.0
2009-10-12 09:10:00,1.52015,1.5203,1.52005,1.52015,1085500000.0
2009-10-12 09:15:00,1.52015,1.52025,1.52,1.52005,2158999999.0
2009-10-12 09:20:00,1.52005,1.52015,1.51995,1.52005,1918300000.0
2009-10-12 09:25:00,1.52005,1.5201,1.51955,1.51965,1864899999.0
2009-10-12 09:30:00,1.51965,1.51985,1.51965,1.5197,2225100000.0
2009-10-12 09:35:00,1.5197,1.51985,1.5195,1.5196,2709600000.0
2009-10-12 09:40:00,1.5196,1.52015,1.51955,1.52005,1659100001.0
2009-10-12 09:45:00,1.5201,1.5202,1.52,1.52005,1638200001.0
2009-10-12 09:50:00,1.52005,1.5201,1.51985,1.52,1443199999.0
2009-10-12 09:55:00,1.52,1.5201,1.5199,1.5199,1182200000.0
2009-10-12 10:00:00,1.5199,1.52005,1.51985,1.5199,1486500000.0
2009-10-12 10:05:00,1.5199,1.52,1.51965,1.51995,1569300000.0
2009-10-12 10:10:00,1.51995,1.52015,1.5199,1.5199,2101400000.0
2009-10-12 10:15:00,1.5199,1.51995,1.5196,1.51965,1631600000.0
2009-10-12 10:20:00,1.5197,1.51985,1.51955,1.51975,1201400000.0
2009-10-12 10:25:00,1.51975,1.51995,1.51975,1.51985,625600000.0
2009-10-12 10:30:00,1.51985,1.51995,1.5198,1.51995,983600000.0
2009-10-12 10:35:00,1.51995,1.52,1.5198,1.51995,858700000.0
2009-10-12 10:40:00,1.51995,1.52005,1.5199,1.52,1122700000.0
2009-10-12 10:45:00,1.52,1.52,1.51975,1.51985,610400000.0
2009-10-12 10:50:00,1.51985,1.51985,1.51975,1.51985,725900000.0
2009-10-12 10:55:00,1.51985,1.5202,1.51985,1.5202,1650200000.0
2009-10-12 11:00:00,1.52015,1.52035,1.51965,1.51965,1970400002.0
2009-10-12 11:05:00,1.51965,1.5199,1.51955,1.51985,949400000.0
2009-10-12 11:10:00,1.51985,1.51985,1.5196,1.5198,1345799999.0
2009-10-12 11:15:00,1.5198,1.52015,1.51975,1.52,1168399999.0
2009-10-12 11:20:00,1.51995,1.5201,1.5199,1.5199,961200000.0
2009-10-12 11:25:00,1.5199,1.52,1.5197,1.51975,1834600001.0
2009-10-12 11:30:00,1.51975,1.51985,1.51965,1.51975,1709300001.0
2009-10-12 11:35:00,1.51975,1.51985,1.5197,1.5198,934600000.0
2009-10-12 11:40:00,1.5198,1.5198,1.51955,1.5196,979000000.0
2009-10-12 11:45:00,1.5196,1.5197,1.5195,1.51965,970300000.0
2009-10-12 11:50:00,1.51965,1.5198,1.5196,1.51965,1193400000.0
2009-10-12 11:55:00,1.5197,1.51975,1.51935,1.51935,1322600000.0
2009-10-12 12:00:00,1.5193,1.51945,1.518,1.5183,2530300001.0
2009-10-12 12:05:00,1.5183,1.5185,1.51795,1.51795,2378900000.0
2009-10-12 12:10:00,1.51795,1.51795,1.51755,1.51785,1946099999.0
2009-10-12 12:15:00,1.51785,1.51795,1.5177,1.5179,1774900000.0
2009-10-12 12:20:00,1.51785,1.5183,1.51785,1.5181,2024800000.0
2009-10-12 12:25:00,1.5181,1.5182,1.518,1.5181,1533900001.0
2009-10-12 12:30:00,1.5181,1.5182,1.5175,1.51775,2900599999.0
2009-10-12 12:35:00,1.51775,1.518,1.51765,1.5179,2243699999.0
2009-10-12 12:40:00,1.5179,1.518,1.51765,1.51785,1698599998.0
2009-10-12 12:45:00,1.51785,1.51805,1.51775,1.51775,1581000001.0
2009-10-12 12:50:00,1.51775,1.51795,1.51765,1.5177,2011200001.0
2009-10-12 12:55:00,1.5177,1.51785,1.5176,1.51785,1327700000.0
2009-10-12 13:00:00,1.51785,1.51785,1.5176,1.51775,1202900000.0
2009-10-12 13:05:00,1.5177,1.5178,1.51765,1.51775,1074000000.0
2009-10-12 13:10:00,1.51775,1.518,1.5177,1.51785,1206000000.0
2009-10-12 13:15:00,1.51785,1.51805,1.5177,1.5178,1468800000.0
2009-10-12 13:20:00,1.5178,1.5179,1.5177,1.5177,868200000.0
2009-10-12 13:25:00,1.5177,1.51785,1.5177,1.51785,527900000.0
2009-10-12 13:30:00,1.51785,1.51785,1.5177,1.51775,719700000.0
2009-10-12 13:35:00,1.51775,1.51785,1.5177,1.51775,756400000.0
2009-10-12 13:40:00,1.51775,1.51785,1.5177,1.5177,1156900000.0
2009-10-12 13:45:00,1.5177,1.51775,1.5173,1.5175,2526799999.0
2009-10-12 13:50:00,1.5175,1.5178,1.5175,1.5177,1753100000.0
2009-10-12 13:55:00,1.5177,1.51775,1.5175,1.5176,1682899999.0
2009-10-12 14:00:00,1.51755,1.5178,1.5175,1.5177,3027700001.0
2009-10-12 14:05:00,1.5177,1.5178,1.51765,1.5177,972000000.0
2009-10-12 14:10:00,1.5177,1.51775,1.51745,1.51745,1438999998.0
2009-10-12 14:15:00,1.51745,1.5176,1.51745,1.5175,1262099998.0
2009-10-12 14:20:00,1.51745,1.51745,1.51715,1.51725,1498000000.0
2009-10-12 14:25:00,1.51725,1.518,1.51725,1.51775,2632199999.0
2009-10-12 14:30:00,1.5177,1.518,1.5177,1.51785,2923500001.0
2009-10-12 14:35:00,1.51785,1.518,1.51765,1.51775,2012000001.0
2009-10-12 14:40:00,1.51775,1.51775,1.51765,1.51765,1727399999.0
2009-10-12 14:45:00,1.51765,1.5178,1.5175,1.5175,1687500001.0
2009-10-12 14:50:00,1.5175,1.51755,1.5174,1.51745,593099999.0
2009-10-12 14:55:00,1.51745,1.51755,1.51725,1.5175,1443300000.0
2009-10-12 15:00:00,1.5175,1.51785,1.51745,1.5176,1689199999.0
2009-10-12 15:05:00,1.5176,1.5179,1.5176,1.5179,1210299999.0
2009-10-12 15:10:00,1.5179,1.5179,1.51775,1.5178,2005700001.0
2009-10-12 15:15:00,1.51775,1.518,1.5177,1.5179,1713000001.0
2009-10-12 15:20:00,1.5179,1.51795,1.51765,1.5177,1735599999.0
2009-10-12 15:25:00,1.5177,1.51775,1.5174,1.5174,1663300001.0
2009-10-12 15:30:00,1.5174,1.51745,1.51705,1.5171,2851599999.0
2009-10-12 15:35:00,1.5171,1.51715,1.5168,1.5168,3085600000.0
2009-10-12 15:40:00,1.5168,1.5171,1.51665,1.5167,3304099996.0
2009-10-12 15:45:00,1.5167,1.51685,1.5165,1.51675,3108099993.0
2009-10-12 15:50:00,1.51675,1.5168,1.51655,1.5166,1954200001.0
2009-10-12 15:55:00,1.51665,1.5167,1.51655,1.51655,3794899992.0
2009-10-12 16:00:00,1.51655,1.51675,1.5165,1.5166,2724299995.0
2009-10-12 16:05:00,1.5166,1.5167,1.5165,1.51665,1817399997.0
2009-10-12 16:10:00,1.51665,1.51665,1.5162,1.5162,1352200000.0
2009-10-12 16:15:00,1.5162,1.5164,1.5161,1.5163,2244300000.0
2009-10-12 16:20:00,1.5163,1.5163,1.5161,1.5162,2170700001.0
2009-10-12 16:25:00,1.5162,1.51625,1.51595,1.51605,1750200001.0
2009-10-12 16:30:00,1.51605,1.51625,1.51605,1.5162,2075300004.0
2009-10-12 16:35:00,1.5162,1.51635,1.51615,1.51625,2009900000.0
2009-10-12 16:40:00,1.51625,1.5164,1.51615,1.51615,2406700001.0
2009-10-12 16:45:00,1.51615,1.51625,1.51595,1.51605,2089900001.0
2009-10-12 16:50:00,1.5161,1.5162,1.51595,1.516,3262899993.0
2009-10-12 16:55:00,1.516,1.5167,1.51595,1.5165,2759800002.0
2009-10-12 17:00:00,1.51655,1.51665,1.5163,1.51645,1300300000.0
2009-10-12 17:05:00,1.5165,1.5166,1.5164,1.51645,1254100000.0
2009-10-12 17:10:00,1.51645,1.51665,1.51625,1.51665,1800400000.0
2009-10-12 17:15:00,1.5166,1.5167,1.5165,1.5165,733800000.0
2009-10-12 17:20:00,1.5165,1.5166,1.51645,1.5165,803700001.0
2009-10-12 17:25:00,1.5165,1.51655,1.51635,1.5165,1032600000.0
2009-10-12 17:30:00,1.51645,1.51665,1.5163,1.51655,1442600000.0
2009-10-12 17:35:00,1.51655,1.51665,1.51645,1.5166,952700000.0
2009-10-12 17:40:00,1.5166,1.5171,1.5166,1.51695,2286499999.0
2009-10-12 17:45:00,1.51695,1.51705,1.51665,1.51685,1417499999.0
2009-10-12 17:50:00,1.51685,1.51715,1.51685,1.51705,1563600000.0
2009-10-12 17:55:00,1.5171,1.51715,1.51695,1.5171,1798300001.0
2009-10-12 18:00:00,1.5171,1.5172,1.5168,1.5168,1543499998.0
2009-10-12 18:05:00,1.51685,1.51685,1.5165,1.51655,1077000000.0
2009-10-12 18:10:00,1.5165,1.5168,1.5165,1.5167,1491800000.0
2009-10-12 18:15:00,1.5167,1.51675,1.51665,1.51675,985399999.0
2009-10-12 18:20:00,1.51675,1.51745,1.51675,1.51715,1488600002.0
2009-10-12 18:25:00,1.51715,1.5172,1.517,1.51705,594600000.0
2009-10-12 18:30:00,1.51705,1.5172,1.517,1.5171,802200000.0
2009-10-12 18:35:00,1.51715,1.5172,1.51705,1.51705,254600000.0
2009-10-12 18:40:00,1.51705,1.51705,1.5168,1.5168,302500000.0
2009-10-12 18:45:00,1.5168,1.51695,1.51675,1.51695,1075100000.0
2009-10-12 18:50:00,1.51695,1.51715,1.5169,1.5171,646000000.0
2009-10-12 18:55:00,1.51715,1.5173,1.5168,1.5171,2193900002.0
2009-10-12 19:00:00,1.5171,1.51725,1.51665,1.51665,1333100000.0
2009-10-12 19:05:00,1.51665,1.51685,1.5166,1.5168,1117299997.0
2009-10-12 19:10:00,1.5168,1.51685,1.51665,1.5167,571999999.0
2009-10-12 19:15:00,1.5167,1.5167,1.51635,1.51645,1513700000.0
2009-10-12 19:20:00,1.51645,1.5165,1.5163,1.51645,952299998.0
2009-10-12 19:25:00,1.51645,1.5165,1.51635,1.51645,943600000.0
2009-10-12 19:30:00,1.51645,1.51655,1.51635,1.51655,888900000.0
2009-10-12 19:35:00,1.51655,1.5167,1.51645,1.5165,790200000.0
2009-10-12 19:40:00,1.5165,1.51665,1.51645,1.51645,721300000.0
2009-10-12 19:45:00,1.51645,1.51665,1.5164,1.5165,1010700000.0
2009-10-12 19:50:00,1.5165,1.5168,1.5165,1.5168,722500000.0
2009-10-12 19:55:00,1.51675,1.51705,1.5167,1.51705,1034400000.0
2009-10-12 20:00:00,1.5171,1.5172,1.51685,1.5169,893000000.0
2009-10-12 20:05:00,1.5169,1.517,1.5168,1.5169,572000000.0
2009-10-12 20:10:00,1.5169,1.51695,1.5165,1.5165,1328300000.0
2009-10-12 20:15:00,1.5166,1.51675,1.51655,1.5166,1015700000.0
2009-10-12 20:20:00,1.5166,1.517,1.5165,1.51695,1522350001.0
2009-10-12 20:25:00,1.51695,1.5171,1.51685,1.5169,1005200000.0
2009-10-12 20:30:00,1.51685,1.517,1.51665,1.517,1060700000.0
2009-10-12 20:35:00,1.517,1.51715,1.5167,1.51695,889600000.0
2009-10-12 20:40:00,1.51695,1.51705,1.51673,1.51705,494999999.0
2009-10-12 20:45:00,1.51705,1.5172,1.517,1.5171,576200000.0
2009-10-12 20:50:00,1.5171,1.5174,1.5171,1.51735,778200000.0
2009-10-12 20:55:00,1.51735,1.5175,1.5171,1.51725,1277000000.0
2009-10-12 21:00:00,1.51725,1.5174,1.5171,1.51725,779200000.0
2009-10-12 21:05:00,1.51725,1.5173,1.5172,1.5173,486900000.0
2009-10-12 21:10:00,1.5173,1.51735,1.51695,1.5171,729500000.0
2009-10-12 21:15:00,1.5171,1.51735,1.51695,1.5172,560350000.0
2009-10-12 21:20:00,1.51725,1.5174,1.51715,1.51725,670400000.0
2009-10-12 21:25:00,1.5172,1.5174,1.5172,1.5173,737000000.0
2009-10-12 21:30:00,1.51735,1.5174,1.5173,1.5174,495200000.0
2009-10-12 21:35:00,1.51745,1.5175,1.5172,1.5173,660800000.0
2009-10-12 21:40:00,1.5173,1.5174,1.5171,1.5174,600900000.0
2009-10-12 21:45:00,1.5174,1.5174,1.5172,1.5173,421600000.0
2009-10-12 21:50:00,1.5173,1.5174,1.5172,1.5172,553800000.0
2009-10-12 21:55:00,1.5172,1.5174,1.51715,1.51725,524700000.0
2009-10-12 22:00:00,1.51725,1.5173,1.51715,1.5172,311900000.0
2009-10-12 22:05:00,1.5172,1.5173,1.51674,1.5169,315290000.0
2009-10-12 22:10:00,1.5172,1.51725,1.5172,1.5172,53900000.0
2009-10-12 22:15:00,1.5172,1.5172,1.51665,1.5172,22500000.0
2009-10-12 22:20:00,1.5172,1.5172,1.51674,1.5172,79550000.0
2009-10-12 22:25:00,1.5172,1.5172,1.5172,1.5172,3900000.0
2009-10-12 22:30:00,1.5172,1.5172,1.51679,1.5172,30950000.0
2009-10-12 22:35:00,1.5172,1.5172,1.51692,1.5172,114150000.0
2009-10-12 22:40:00,1.5172,1.5172,1.5172,1.5172,10650000.0
2009-10-12 22:45:00,1.5172,1.5172,1.5172,1.5172,4050000.0
2009-10-12 22:50:00,1.5172,1.5172,1.5171,1.5171,40350000.0
2009-10-12 22:55:00,1.5171,1.5171,1.5171,1.5171,5700000.0
2009-10-12 23:00:00,1.5171,1.5171,1.5171,1.5171,10350000.0
2009-10-12 23:05:00,1.5171,1.51715,1.51665,1.51715,133300000.0
2009-10-12 23:10:00,1.5171,1.5171,1.51646,1.5171,149450000.0
2009-10-12 23:15:00,1.5171,1.5171,1.5169,1.5169,224200000.0
2009-10-12 23:20:00,1.5169,1.51695,1.5169,1.5169,333400000.0
2009-10-12 23:25:00,1.5169,1.517,1.5169,1.517,444600000.0
2009-10-12 23:30:00,1.517,1.5171,1.51652,1.51695,529400000.0
2009-10-12 23:35:00,1.51695,1.5171,1.5165,1.51695,377600000.0
2009-10-12 23:40:00,1.51695,1.51715,1.5169,1.5169,134900000.0
2009-10-12 23:45:00,1.5169,1.51725,1.5169,1.5169,556700000.0
2009-10-12 23:50:00,1.5169,1.51705,1.5169,1.5169,226500000.0
2009-10-12 23:55:00,1.5169,1.5169,1.5169,1.5169,26000000.0
2009-10-13 00:00:00,1.5169,1.5171,1.5169,1.51695,152200000.0
2009-10-13 00:05:00,1.517,1.5172,1.5169,1.5169,226600000.0
2009-10-13 00:10:00,1.5169,1.51695,1.5169,1.5169,137000000.0
2009-10-13 00:15:00,1.5169,1.5169,1.5169,1.5169,63000000.0
2009-10-13 00:20:00,1.5169,1.517,1.5165,1.5166,352000000.0
2009-10-13 00:25:00,1.5166,1.5167,1.5166,1.51665,485400000.0
2009-10-13 00:30:00,1.51665,1.5171,1.5166,1.51685,220800000.0
2009-10-13 00:35:00,1.51685,1.51685,1.51675,1.51675,36100000.0
2009-10-13 00:40:00,1.51675,1.51685,1.5167,1.51685,38100000.0
2009-10-13 00:45:00,1.51685,1.5169,1.51665,1.51665,276100000.0
2009-10-13 00:50:00,1.5168,1.51695,1.5168,1.5169,247900000.0
2009-10-13 00:55:00,1.5169,1.517,1.51675,1.51685,267900000.0
2009-10-13 01:00:00,1.51685,1.51685,1.51675,1.51685,380200000.0
2009-10-13 01:05:00,1.51685,1.5169,1.5167,1.51675,103200000.0
2009-10-13 01:10:00,1.51675,1.5169,1.51675,1.51685,206800000.0
2009-10-13 01:15:00,1.51685,1.51715,1.5167,1.51675,1275200002.0
2009-10-13 01:20:00,1.51675,1.517,1.5167,1.5167,798200000.0
2009-10-13 01:25:00,1.5167,1.517,1.51655,1.517,775400001.0
2009-10-13 01:30:00,1.51705,1.5172,1.5167,1.51675,939999999.0
2009-10-13 01:35:00,1.51675,1.5168,1.51675,1.51675,211600000.0
2009-10-13 01:40:00,1.51675,1.51715,1.51665,1.51675,662200000.0
2009-10-13 01:45:00,1.51675,1.51695,1.51675,1.51685,324700000.0
2009-10-13 01:50:00,1.51685,1.51705,1.51685,1.51705,676199994.0
2009-10-13 01:55:00,1.51705,1.51715,1.5169,1.51695,593800000.0
2009-10-13 02:00:00,1.51695,1.51705,1.51685,1.51695,927800000.0
2009-10-13 02:05:00,1.51695,1.517,1.5169,1.5169,678100000.0
2009-10-13 02:10:00,1.5169,1.517,1.51685,1.51685,767100000.0
2009-10-13 02:15:00,1.5169,1.517,1.51685,1.51695,841600000.0
2009-10-13 02:20:00,1.51695,1.517,1.51685,1.5169,1395700000.0
2009-10-13 02:25:00,1.51695,1.51705,1.51685,1.517,757999998.0
2009-10-13 02:30:00,1.517,1.5171,1.5169,1.5169,767999997.0
2009-10-13 02:35:00,1.517,1.517,1.5168,1.51695,688900000.0
2009-10-13 02:40:00,1.51695,1.51705,1.51695,1.51705,117000000.0
2009-10-13 02:45:00,1.51705,1.5171,1.51695,1.51695,298700001.0
2009-10-13 02:50:00,1.51695,1.5171,1.51695,1.51695,232250000.0
2009-10-13 02:55:00,1.51695,1.5171,1.51695,1.517,405400000.0
2009-10-13 03:00:00,1.517,1.5172,1.51695,1.5171,944900000.0
2009-10-13 03:05:00,1.51715,1.51715,1.51695,1.51695,531300000.0
2009-10-13 03:10:00,1.51695,1.517,1.51695,1.51695,55400000.0
2009-10-13 03:15:00,1.51695,1.51695,1.51695,1.51695,41400000.0
2009-10-13 03:20:00,1.51695,1.51695,1.51695,1.51695,52100000.0
2009-10-13 03:25:00,1.51695,1.51695,1.51695,1.51695,30300000.0
2009-10-13 03:30:00,1.51695,1.517,1.51695,1.51695,109300000.0
2009-10-13 03:35:00,1.51695,1.51695,1.51685,1.51685,366200000.0
2009-10-13 03:40:00,1.51685,1.5171,1.51685,1.51705,519400000.0
2009-10-13 03:45:00,1.5171,1.5172,1.5169,1.51695,732900000.0
2009-10-13 03:50:00,1.517,1.51705,1.51685,1.51695,1028700004.0
2009-10-13 03:55:00,1.51695,1.5173,1.51695,1.5173,1430100000.0
2009-10-13 04:00:00,1.5173,1.5174,1.51715,1.51725,1311300000.0
2009-10-13 04:05:00,1.5173,1.51735,1.51715,1.5172,1038500000.0
2009-10-13 04:10:00,1.51712,1.5173,1.51701,1.5172,484700000.0
2009-10-13 04:15:00,1.5173,1.5173,1.5171,1.51715,698300000.0
2009-10-13 04:20:00,1.51715,1.51725,1.51705,1.5171,1059200000.0
2009-10-13 04:25:00,1.5171,1.51725,1.51705,1.5172,757000000.0
2009-10-13 04:30:00,1.5172,1.5172,1.5171,1.51715,303300000.0
2009-10-13 04:35:00,1.51715,1.5172,1.51675,1.51685,814400000.0
2009-10-13 04:40:00,1.51685,1.51705,1.5168,1.517,303800000.0
2009-10-13 04:45:00,1.517,1.51705,1.5169,1.517,291900000.0
2009-10-13 04:50:00,1.517,1.51715,1.51695,1.517,902500000.0
2009-10-13 04:55:00,1.517,1.517,1.5169,1.517,136500000.0
2009-10-13 05:00:00,1.517,1.517,1.51685,1.51685,98100000.0
2009-10-13 05:05:00,1.51685,1.51695,1.51685,1.5169,138000000.0
2009-10-13 05:10:00,1.5169,1.51695,1.51685,1.51685,453900000.0
2009-10-13 05:15:00,1.51685,1.51695,1.51685,1.5169,144300000.0
2009-10-13 05:20:00,1.5169,1.51695,1.51685,1.51685,221300000.0
2009-10-13 05:25:00,1.51685,1.51685,1.51675,1.51685,76000000.0
2009-10-13 05:30:00,1.51685,1.51685,1.51665,1.51685,93400000.0
2009-10-13 05:35:00,1.51685,1.51685,1.51665,1.5167,197200000.0
2009-10-13 05:40:00,1.5167,1.51675,1.51665,1.51675,101600000.0
2009-10-13 05:45:00,1.51675,1.51675,1.51665,1.51675,334500000.0
2009-10-13 05:50:00,1.51675,1.51685,1.51675,1.51675,448100000.0
2009-10-13 05:55:00,1.51675,1.51685,1.51675,1.51675,240200000.0
2009-10-13 06:00:00,1.51675,1.51675,1.51675,1.51675,142000000.0
2009-10-13 06:05:00,1.51675,1.51685,1.51675,1.51675,303300000.0
2009-10-13 06:10:00,1.51675,1.5168,1.51675,1.51675,324100000.0
2009-10-13 06:15:00,1.5168,1.51695,1.51637,1.51685,522400000.0
2009-10-13 06:20:00,1.51685,1.51695,1.5168,1.51685,396200000.0
2009-10-13 06:25:00,1.51685,1.5169,1.51675,1.51685,766700000.0
2009-10-13 06:30:00,1.5168,1.51685,1.51675,1.51675,461100000.0
2009-10-13 06:35:00,1.51675,1.5169,1.51675,1.51675,707400000.0
2009-10-13 06:40:00,1.51675,1.5169,1.51675,1.51685,656100000.0
2009-10-13 06:45:00,1.51685,1.5169,1.51675,1.51675,418800000.0
2009-10-13 06:50:00,1.51675,1.5168,1.51675,1.51675,182500000.0
2009-10-13 06:55:00,1.51675,1.51675,1.5164,1.5166,354700000.0
2009-10-13 07:00:00,1.51655,1.5167,1.51655,1.5166,1047900000.0
2009-10-13 07:05:00,1.51665,1.5168,1.5166,1.51675,370900000.0
2009-10-13 07:10:00,1.51675,1.51685,1.51675,1.5168,530600001.0
2009-10-13 07:15:00,1.51685,1.5169,1.51675,1.51675,1532000000.0
2009-10-13 07:20:00,1.51675,1.51695,1.51675,1.51695,440800000.0
2009-10-13 07:25:00,1.51695,1.5171,1.51685,1.517,1023100000.0
2009-10-13 07:30:00,1.517,1.5172,1.51695,1.51705,813300000.0
2009-10-13 07:35:00,1.51705,1.5171,1.5167,1.51675,777200000.0
2009-10-13 07:40:00,1.51675,1.51685,1.5167,1.5168,1330400000.0
2009-10-13 07:45:00,1.5168,1.517,1.51675,1.51695,961800000.0
2009-10-13 07:50:00,1.51695,1.51705,1.51685,1.51705,809100000.0
2009-10-13 07:55:00,1.51705,1.5172,1.5168,1.51705,1240000000.0
2009-10-13 08:00:00,1.517,1.5172,1.5168,1.5172,870500000.0
2009-10-13 08:05:00,1.51715,1.51715,1.51685,1.517,665700000.0
2009-10-13 08:10:00,1.51695,1.51695,1.51665,1.5169,1039400000.0
2009-10-13 08:15:00,1.5169,1.51705,1.51685,1.51695,771700000.0
2009-10-13 08:20:00,1.51695,1.51715,1.5168,1.51705,1544300000.0
2009-10-13 08:25:00,1.5171,1.5172,1.51695,1.51715,641699999.0
2009-10-13 08:30:00,1.5171,1.51735,1.51695,1.51715,2380100007.0
2009-10-13 08:35:00,1.5172,1.51735,1.51715,1.51725,4048299999.0
2009-10-13 08:40:00,1.51725,1.51735,1.51705,1.51705,2234300006.0
2009-10-13 08:45:00,1.5171,1.51715,1.51675,1.51685,2340600002.0
2009-10-13 08:50:00,1.51685,1.5171,1.51685,1.51695,1398500000.0
2009-10-13 08:55:00,1.5169,1.51755,1.5169,1.51725,1665300002.0
2009-10-13 09:00:00,1.51725,1.5173,1.51705,1.5171,1426100001.0
2009-10-13 09:05:00,1.5171,1.5175,1.517,1.51735,4015000003.0
2009-10-13 09:10:00,1.51735,1.5175,1.5172,1.5172,2958400002.0
2009-10-13 09:15:00,1.5172,1.5174,1.5172,1.5172,2287699996.0
2009-10-13 09:20:00,1.5172,1.51745,1.51715,1.5173,1797899998.0
2009-10-13 09:25:00,1.51735,1.5176,1.51715,1.51725,2400500002.0
2009-10-13 09:30:00,1.5173,1.51735,1.5171,1.5172,2082100000.0
2009-10-13 09:35:00,1.5172,1.51745,1.5171,1.5172,1938500000.0
2009-10-13 09:40:00,1.5172,1.51735,1.51705,1.5172,1871800000.0
2009-10-13 09:45:00,1.5172,1.51725,1.51705,1.51715,1582600000.0
2009-10-13 09:50:00,1.51715,1.51725,1.517,1.5171,1359500002.0
2009-10-13 09:55:00,1.5171,1.51735,1.517,1.51735,2903700000.0
2009-10-13 10:00:00,1.5173,1.51755,1.5172,1.51735,1608900000.0
2009-10-13 10:05:00,1.51735,1.5175,1.51715,1.51715,2030700000.0
2009-10-13 10:10:00,1.51715,1.5175,1.5171,1.5173,1984600000.0
2009-10-13 10:15:00,1.51725,1.5175,1.5172,1.5174,2020300000.0
2009-10-13 10:20:00,1.5174,1.5174,1.51705,1.5171,923099998.0
2009-10-13 10:25:00,1.5171,1.51715,1.517,1.51715,1956700001.0
2009-10-13 10:30:00,1.51715,1.5172,1.517,1.5172,1447800000.0
2009-10-13 10:35:00,1.5172,1.5173,1.5171,1.5172,1348500000.0
2009-10-13 10:40:00,1.5172,1.51725,1.51695,1.5171,1406500000.0
2009-10-13 10:45:00,1.5171,1.5172,1.51655,1.5166,1907200000.0
2009-10-13 10:50:00,1.5166,1.51685,1.51655,1.5168,1195100000.0
2009-10-13 10:55:00,1.5168,1.5169,1.5165,1.5165,1667599999.0
2009-10-13 11:00:00,1.5165,1.51695,1.51635,1.5169,2629499994.0
2009-10-13 11:05:00,1.5169,1.51705,1.51675,1.5168,2226800000.0
2009-10-13 11:10:00,1.5168,1.5168,1.5166,1.5167,1595400000.0
2009-10-13 11:15:00,1.5167,1.5171,1.5167,1.5169,1819999996.0
2009-10-13 11:20:00,1.51685,1.5173,1.51685,1.5173,2060000000.0
2009-10-13 11:25:00,1.5173,1.5173,1.5168,1.51685,1849199999.0
2009-10-13 11:30:00,1.51685,1.51695,1.5168,1.5169,1291899999.0
2009-10-13 11:35:00,1.5169,1.5171,1.5168,1.517,2035900000.0
2009-10-13 11:40:00,1.51705,1.51705,1.5168,1.51685,1807100000.0
2009-10-13 11:45:00,1.51685,1.51715,1.51685,1.51685,951000000.0
2009-10-13 11:50:00,1.51685,1.51685,1.5165,1.5165,1274200001.0
2009-10-13 11:55:00,1.51655,1.51665,1.5165,1.51655,1763199999.0
2009-10-13 12:00:00,1.51655,1.5167,1.5165,1.51655,1866200001.0
2009-10-13 12:05:00,1.51655,1.51675,1.5165,1.5167,2035200000.0
2009-10-13 12:10:00,1.5167,1.5168,1.5162,1.51645,2490699999.0
2009-10-13 12:15:00,1.5164,1.51645,1.51615,1.5163,2266200001.0
2009-10-13 12:20:00,1.5163,1.51635,1.5161,1.5162,1888050001.0
2009-10-13 12:25:00,1.5162,1.5165,1.5162,1.51635,2712399998.0
2009-10-13 12:30:00,1.51635,1.51645,1.51615,1.5162,2509899999.0
2009-10-13 12:35:00,1.5162,1.51635,1.51615,1.5162,2113300001.0
2009-10-13 12:40:00,1.5162,1.51635,1.5162,1.5162,2545200000.0
2009-10-13 12:45:00,1.5162,1.5166,1.5162,1.5165,2037200000.0
2009-10-13 12:50:00,1.5165,1.51665,1.51625,1.51655,2324000001.0
2009-10-13 12:55:00,1.51655,1.5167,1.51625,1.5166,2049599999.0
2009-10-13 13:00:00,1.5166,1.51675,1.51635,1.51645,3457500000.0
2009-10-13 13:05:00,1.51645,1.5168,1.5163,1.51665,2780500003.0
2009-10-13 13:10:00,1.51665,1.5167,1.51645,1.5166,3670700003.0
2009-10-13 13:15:00,1.5166,1.5167,1.5165,1.51655,2793999999.0
2009-10-13 13:20:00,1.51655,1.5167,1.51635,1.5166,2690800002.0
2009-10-13 13:25:00,1.51665,1.5169,1.5165,1.51655,1910000001.0
2009-10-13 13:30:00,1.51655,1.51675,1.51645,1.51665,2891200000.0
2009-10-13 13:35:00,1.51665,1.5169,1.5165,1.51665,2584400000.0
2009-10-13 13:40:00,1.51665,1.5168,1.51665,1.5167,1724200000.0
2009-10-13 13:45:00,1.5167,1.5169,1.5166,1.51675,2742599999.0
2009-10-13 13:50:00,1.51675,1.51685,1.51635,1.5164,3003199998.0
2009-10-13 13:55:00,1.5164,1.5168,1.5164,1.51665,2244700000.0
2009-10-13 14:00:00,1.51665,1.5169,1.51645,1.51685,2144900000.0
2009-10-13 14:05:00,1.51685,1.5172,1.5168,1.51715,2476900001.0
2009-10-13 14:10:00,1.5171,1.51725,1.5167,1.51695,3204500005.0
2009-10-13 14:15:00,1.517,1.517,1.51675,1.5169,1184000000.0
2009-10-13 14:20:00,1.5169,1.5171,1.5169,1.51705,1355999998.0
2009-10-13 14:25:00,1.51705,1.5171,1.51695,1.517,856500000.0
2009-10-13 14:30:00,1.517,1.5171,1.51695,1.51695,1504199998.0
2009-10-13 14:35:00,1.51695,1.51715,1.51695,1.51705,2004899996.0
2009-10-13 14:40:00,1.51705,1.51725,1.51695,1.5171,2293699995.0
2009-10-13 14:45:00,1.51705,1.51725,1.51705,1.5171,2870699992.0
2009-10-13 14:50:00,1.5171,1.51735,1.51705,1.5172,4995399999.0
2009-10-13 14:55:00,1.51725,1.5173,1.5171,1.5172,4791299996.0
2009-10-13 15:00:00,1.51715,1.51735,1.517,1.5172,5037299998.0
2009-10-13 15:05:00,1.5172,1.51745,1.5171,1.51715,3190499999.0
2009-10-13 15:10:00,1.51715,1.51755,1.51715,1.51735,1646000000.0
2009-10-13 15:15:00,1.51735,1.51755,1.51725,1.5173,1829100001.0
2009-10-13 15:20:00,1.51735,1.5176,1.5172,1.5175,1063500000.0
2009-10-13 15:25:00,1.5175,1.5176,1.51735,1.5176,789400000.0
2009-10-13 15:30:00,1.5176,1.51805,1.51755,1.5176,3882100009.0
2009-10-13 15:35:00,1.5176,1.51785,1.5175,1.5177,3342100000.0
2009-10-13 15:40:00,1.5177,1.51815,1.5176,1.51785,2438699998.0
2009-10-13 15:45:00,1.51785,1.518,1.51745,1.51755,2662599998.0
2009-10-13 15:50:00,1.5177,1.5177,1.51735,1.5175,1705200000.0
2009-10-13 15:55:00,1.5175,1.51765,1.5172,1.51745,2039000001.0
2009-10-13 16:00:00,1.51745,1.5181,1.5174,1.51785,3229000001.0
2009-10-13 16:05:00,1.51785,1.5179,1.51755,1.5176,3488300000.0
2009-10-13 16:10:00,1.5176,1.5177,1.51735,1.51765,2881800003.0
2009-10-13 16:15:00,1.51765,1.51785,1.5175,1.51765,2575200002.0
2009-10-13 16:20:00,1.5176,1.51775,1.5176,1.5177,3528400002.0
2009-10-13 16:25:00,1.5177,1.5179,1.5176,1.5178,3488300001.0
2009-10-13 16:30:00,1.5178,1.51835,1.5178,1.5181,2854300007.0
2009-10-13 16:35:00,1.5181,1.51835,1.51795,1.51835,3023199999.0
2009-10-13 16:40:00,1.51835,1.5186,1.51795,1.51845,2666399999.0
2009-10-13 16:45:00,1.51845,1.51855,1.51835,1.5185,2815400000.0
2009-10-13 16:50:00,1.5185,1.5185,1.51815,1.51835,1331700000.0
2009-10-13 16:55:00,1.51835,1.519,1.5182,1.5187,3636900009.0
2009-10-13 17:00:00,1.51875,1.5189,1.51845,1.5185,2725000000.0
2009-10-13 17:05:00,1.51845,1.51855,1.5184,1.51845,2342000000.0
2009-10-13 17:10:00,1.5184,1.51865,1.5184,1.5186,2124700001.0
2009-10-13 17:15:00,1.5186,1.5188,1.51855,1.51875,2457699996.0
2009-10-13 17:20:00,1.51875,1.51875,1.5186,1.51865,1084799999.0
2009-10-13 17:25:00,1.5187,1.5188,1.51855,1.51875,2162400004.0
2009-10-13 17:30:00,1.51865,1.51875,1.51855,1.5186,2378600000.0
2009-10-13 17:35:00,1.5186,1.51885,1.5186,1.51875,3422200000.0
2009-10-13 17:40:00,1.51875,1.51885,1.51845,1.5186,3645900002.0
2009-10-13 17:45:00,1.5186,1.5186,1.51795,1.518,2798300001.0
2009-10-13 17:50:00,1.518,1.51825,1.5179,1.51805,2366000000.0
2009-10-13 17:55:00,1.51805,1.5181,1.51775,1.518,2063100000.0
2009-10-13 18:00:00,1.518,1.518,1.51775,1.51775,1831600000.0
2009-10-13 18:05:00,1.51775,1.51785,1.51755,1.51765,668120000.0
2009-10-13 18:10:00,1.51765,1.51785,1.51755,1.51765,888500000.0
2009-10-13 18:15:00,1.51765,1.51775,1.5176,1.5177,1665500000.0
2009-10-13 18:20:00,1.5177,1.5178,1.51755,1.5177,1516900000.0
2009-10-13 18:25:00,1.5177,1.51775,1.51765,1.51775,977600000.0
2009-10-13 18:30:00,1.5177,1.5178,1.51765,1.51775,888300000.0
2009-10-13 18:35:00,1.51775,1.5179,1.5177,1.51775,824300001.0
2009-10-13 18:40:00,1.51775,1.51775,1.51745,1.51745,618700000.0
2009-10-13 18:45:00,1.5174,1.51745,1.51725,1.5173,893599999.0
2009-10-13 18:50:00,1.5173,1.51755,1.51725,1.5175,983600000.0
2009-10-13 18:55:00,1.5175,1.51755,1.51705,1.51715,1952299999.0
2009-10-13 19:00:00,1.5172,1.51725,1.517,1.5171,1582100000.0
2009-10-13 19:05:00,1.5171,1.51715,1.51705,1.51715,752100000.0
2009-10-13 19:10:00,1.51715,1.5172,1.51705,1.5171,654200001.0
2009-10-13 19:15:00,1.51715,1.5172,1.51705,1.5172,703100000.0
2009-10-13 19:20:00,1.51715,1.51725,1.51715,1.51715,3065000001.0
2009-10-13 19:25:00,1.51715,1.51745,1.51715,1.51725,1174500000.0
2009-10-13 19:30:00,1.51725,1.51745,1.5172,1.5173,2195599999.0
2009-10-13 19:35:00,1.5173,1.51745,1.51725,1.51735,1025500001.0
2009-10-13 19:40:00,1.51735,1.51745,1.5173,1.5173,890900002.0
2009-10-13 19:45:00,1.51735,1.51735,1.51715,1.51725,2374799999.0
2009-10-13 19:50:00,1.51725,1.5173,1.51715,1.51715,709200000.0
2009-10-13 19:55:00,1.51715,1.51745,1.51715,1.5174,1804200000.0
2009-10-13 20:00:00,1.5173,1.5178,1.51725,1.5176,2676399999.0
2009-10-13 20:05:00,1.5176,1.51795,1.51745,1.5175,3573200001.0
2009-10-13 20:10:00,1.5175,1.5179,1.5174,1.5177,1723500000.0
2009-10-13 20:15:00,1.51775,1.5178,1.51745,1.5176,1404700000.0
2009-10-13 20:20:00,1.5176,1.51765,1.51725,1.5174,1794100000.0
2009-10-13 20:25:00,1.5174,1.5174,1.51725,1.5173,759900000.0
2009-10-13 20:30:00,1.5173,1.5176,1.5173,1.5173,1455019999.0
2009-10-13 20:35:00,1.51735,1.51755,1.5173,1.5173,1285239998.0
2009-10-13 20:40:00,1.5173,1.51745,1.5173,1.51735,1195629993.0
2009-10-13 20:45:00,1.51735,1.5175,1.5173,1.5173,1307039997.0
2009-10-13 20:50:00,1.5173,1.5175,1.5173,1.5173,1338789999.0
2009-10-13 20:55:00,1.5173,1.51755,1.5173,1.5175,1377799996.0
2009-10-13 21:00:00,1.5175,1.51755,1.5174,1.5175,707400000.0
2009-10-13 21:05:00,1.5175,1.51755,1.5174,1.51745,764600000.0
2009-10-13 21:10:00,1.51745,1.5176,1.51735,1.5175,769300000.0
2009-10-13 21:15:00,1.5175,1.51765,1.51745,1.51755,807200000.0
2009-10-13 21:20:00,1.51755,1.51765,1.51745,1.51745,737600000.0
2009-10-13 21:25:00,1.51745,1.5177,1.5174,1.51755,459799999.0
2009-10-13 21:30:00,1.5176,1.5177,1.5175,1.5175,553200000.0
2009-10-13 21:35:00,1.51755,1.51765,1.51745,1.51755,721800000.0
2009-10-13 21:40:00,1.51755,1.5177,1.51745,1.51755,823300000.0
2009-10-13 21:45:00,1.51755,1.51765,1.51735,1.51735,680960000.0
2009-10-13 21:50:00,1.51735,1.51745,1.51735,1.5174,199300000.0
2009-10-13 21:55:00,1.51735,1.5174,1.51735,1.5174,393550001.0
2009-10-13 22:00:00,1.5174,1.51755,1.51735,1.51735,402700000.0
2009-10-13 22:05:00,1.51735,1.51755,1.5173,1.51755,413120000.0
2009-10-13 22:10:00,1.51755,1.51755,1.5174,1.5174,209440000.0
2009-10-13 22:15:00,1.5174,1.5176,1.5174,1.51745,478790000.0
2009-10-13 22:20:00,1.51745,1.51755,1.51703,1.51732,370100001.0
2009-10-13 22:25:00,1.51745,1.5175,1.517,1.5174,137370000.0
2009-10-13 22:30:00,1.5175,1.5176,1.5174,1.51745,579950000.0
2009-10-13 22:35:00,1.51745,1.51755,1.51745,1.51745,274050000.0
2009-10-13 22:40:00,1.51745,1.51775,1.51745,1.5175,437650001.0
2009-10-13 22:45:00,1.5175,1.5175,1.51681,1.5175,214150000.0
2009-10-13 22:50:00,1.5175,1.5175,1.51689,1.5175,50800000.0
2009-10-13 22:55:00,1.5175,1.5175,1.51692,1.51745,68880000.0
2009-10-13 23:00:00,1.51745,1.5176,1.51646,1.51692,108840000.0
2009-10-13 23:05:00,1.51745,1.5177,1.51715,1.51765,423650000.0
2009-10-13 23:10:00,1.5177,1.51785,1.5175,1.5175,223700000.0
2009-10-13 23:15:00,1.51755,1.5178,1.5175,1.5177,334450000.0
2009-10-13 23:20:00,1.5176,1.5177,1.51722,1.51753,419650000.0
2009-10-13 23:25:00,1.5177,1.5177,1.51755,1.51755,224750002.0
2009-10-13 23:30:00,1.51765,1.51765,1.51755,1.51765,191800000.0
2009-10-13 23:35:00,1.51755,1.5177,1.51755,1.51755,587500000.0
2009-10-13 23:40:00,1.51755,1.51755,1.51755,1.51755,23000000.0
2009-10-13 23:45:00,1.51755,1.51778,1.51716,1.51755,321600000.0
2009-10-13 23:50:00,1.51755,1.51755,1.51713,1.51725,451800000.0
2009-10-13 23:55:00,1.51755,1.51755,1.517,1.51755,145600000.0
2009-10-14 00:00:00,1.51755,1.51755,1.5172,1.5174,438210000.0
2009-10-14 00:05:00,1.5174,1.51745,1.5174,1.5174,3519510000.0
2009-10-14 00:10:00,1.5174,1.51765,1.5174,1.5175,528140000.0
2009-10-14 00:15:00,1.5175,1.5175,1.51685,1.51691,77000000.0
2009-10-14 00:20:00,1.5175,1.51755,1.51698,1.5175,483260000.0
2009-10-14 00:25:00,1.5175,1.5176,1.5175,1.51755,223300000.0
2009-10-14 00:30:00,1.51755,1.51755,1.5175,1.51755,246400000.0
2009-10-14 00:35:00,1.51755,1.51785,1.51738,1.51738,683150001.0
2009-10-14 00:40:00,1.5176,1.5178,1.5176,1.5176,473100000.0
2009-10-14 00:45:00,1.5176,1.5176,1.51716,1.5176,22000000.0
2009-10-14 00:50:00,1.5176,1.5176,1.51697,1.5175,497700000.0
2009-10-14 00:55:00,1.5176,1.5176,1.5176,1.5176,55600000.0
2009-10-14 01:00:00,1.5176,1.5176,1.51705,1.51745,1432499999.0
2009-10-14 01:05:00,1.51745,1.5176,1.51735,1.5174,514800000.0
2009-10-14 01:10:00,1.5174,1.51745,1.5172,1.5173,797100000.0
2009-10-14 01:15:00,1.5173,1.5174,1.51715,1.51735,544500001.0
2009-10-14 01:20:00,1.51735,1.5175,1.5173,1.5174,957599999.0
2009-10-14 01:25:00,1.51735,1.5174,1.51674,1.5173,520899997.0
2009-10-14 01:30:00,1.51735,1.51765,1.5173,1.5175,658200002.0
2009-10-14 01:35:00,1.51755,1.51765,1.51735,1.5175,569700000.0
2009-10-14 01:40:00,1.51745,1.5175,1.51735,1.51745,570600004.0
2009-10-14 01:45:00,1.51745,1.5175,1.5174,1.51745,182200000.0
2009-10-14 01:50:00,1.51745,1.51755,1.5173,1.51745,848000006.0
2009-10-14 01:55:00,1.51745,1.5175,1.51735,1.5175,366800000.0
2009-10-14 02:00:00,1.5175,1.5176,1.5175,1.5175,564350000.0
2009-10-14 02:05:00,1.5175,1.51755,1.51745,1.5175,584870000.0
2009-10-14 02:10:00,1.5175,1.51755,1.51745,1.5175,286400000.0
2009-10-14 02:15:00,1.51755,1.5176,1.5175,1.51755,638800000.0
2009-10-14 02:20:00,1.51755,1.51765,1.51745,1.5176,548100000.0
2009-10-14 02:25:00,1.51755,1.5176,1.5175,1.51755,189400000.0
2009-10-14 02:30:00,1.51755,1.5176,1.5175,1.51755,522600000.0
2009-10-14 02:35:00,1.51755,1.51765,1.5175,1.51755,835000000.0
2009-10-14 02:40:00,1.51755,1.51765,1.51745,1.51765,710100000.0
2009-10-14 02:45:00,1.5176,1.5177,1.5175,1.51755,988700000.0
2009-10-14 02:50:00,1.51755,1.51765,1.51745,1.5176,378000000.0
2009-10-14 02:55:00,1.5176,1.51765,1.5175,1.5176,301400000.0
2009-10-14 03:00:00,1.5176,1.51765,1.5175,1.51755,816700000.0
2009-10-14 03:05:00,1.51755,1.5176,1.51731,1.51731,143100000.0
2009-10-14 03:10:00,1.51755,1.5177,1.5175,1.51765,336800000.0
2009-10-14 03:15:00,1.5176,1.5177,1.51755,1.51755,491600000.0
2009-10-14 03:20:00,1.51755,1.51765,1.51755,1.5176,1415600000.0
2009-10-14 03:25:00,1.51755,1.5177,1.51755,1.51755,1176200000.0
2009-10-14 03:30:00,1.51755,1.51775,1.5175,1.5176,1771200000.0
2009-10-14 03:35:00,1.51755,1.5176,1.51755,1.51755,627100000.0
2009-10-14 03:40:00,1.51755,1.51775,1.5174,1.5176,1125300000.0
2009-10-14 03:45:00,1.5176,1.5178,1.5175,1.5176,807400000.0
2009-10-14 03:50:00,1.5176,1.5176,1.51755,1.5176,222300000.0
2009-10-14 03:55:00,1.5176,1.5179,1.5176,1.51775,415800000.0
2009-10-14 04:00:00,1.51775,1.5178,1.5176,1.5176,870400000.0
2009-10-14 04:05:00,1.5176,1.51785,1.5176,1.51775,738800000.0
2009-10-14 04:10:00,1.51775,1.51775,1.51755,1.5176,757800000.0
2009-10-14 04:15:00,1.51765,1.51765,1.51755,1.5176,188500000.0
2009-10-14 04:20:00,1.5176,1.5176,1.51755,1.5176,175800000.0
2009-10-14 04:25:00,1.5176,1.51765,1.5173,1.5176,224000000.0
2009-10-14 04:30:00,1.5176,1.5176,1.51755,1.51755,356000000.0
2009-10-14 04:35:00,1.51755,1.51755,1.51745,1.5175,129500000.0
2009-10-14 04:40:00,1.5175,1.51765,1.5174,1.5174,629500000.0
2009-10-14 04:45:00,1.5174,1.5175,1.5174,1.5175,287500000.0
2009-10-14 04:50:00,1.5175,1.5177,1.5173,1.5177,55800000.0
2009-10-14 04:55:00,1.5177,1.5177,1.5173,1.51755,280200000.0
2009-10-14 05:00:00,1.5175,1.51785,1.5175,1.5177,888700000.0
2009-10-14 05:05:00,1.5177,1.5178,1.5176,1.51765,874800000.0
2009-10-14 05:10:00,1.51765,1.51775,1.5176,1.51765,803500000.0
2009-10-14 05:15:00,1.51765,1.51775,1.5176,1.5177,737000000.0
2009-10-14 05:20:00,1.5177,1.5178,1.5176,1.5178,1041400000.0
2009-10-14 05:25:00,1.5178,1.5179,1.5176,1.51765,637400000.0
2009-10-14 05:30:00,1.51765,1.5178,1.5176,1.51775,794600000.0
2009-10-14 05:35:00,1.51775,1.5179,1.51765,1.5179,555000000.0
2009-10-14 05:40:00,1.5179,1.51795,1.5176,1.5177,348400000.0
2009-10-14 05:45:00,1.51775,1.51785,1.5177,1.5177,579800000.0
2009-10-14 05:50:00,1.5177,1.5178,1.51765,1.51765,479200000.0
2009-10-14 05:55:00,1.51765,1.5177,1.5176,1.51765,428900000.0
2009-10-14 06:00:00,1.51765,1.51765,1.51755,1.5176,445800000.0
2009-10-14 06:05:00,1.5176,1.51765,1.51755,1.51765,188400000.0
2009-10-14 06:10:00,1.5176,1.51765,1.51724,1.5176,106500000.0
2009-10-14 06:15:00,1.5176,1.5176,1.51755,1.51755,136800000.0
2009-10-14 06:20:00,1.51755,1.51755,1.51705,1.51755,351600000.0
2009-10-14 06:25:00,1.51755,1.51765,1.51755,1.51765,202400000.0
2009-10-14 06:30:00,1.51765,1.5177,1.51755,1.51755,447100000.0
2009-10-14 06:35:00,1.51755,1.51765,1.51755,1.51755,547000000.0
2009-10-14 06:40:00,1.51755,1.5176,1.51745,1.51755,308800000.0
2009-10-14 06:45:00,1.5175,1.51765,1.5175,1.5176,261400000.0
2009-10-14 06:50:00,1.5176,1.5176,1.5175,1.5175,89800000.0
2009-10-14 06:55:00,1.5173,1.5175,1.51717,1.5175,202000000.0
2009-10-14 07:00:00,1.5175,1.51755,1.51725,1.5174,646900000.0
2009-10-14 07:05:00,1.5174,1.51765,1.51735,1.51755,951400000.0
2009-10-14 07:10:00,1.51755,1.5176,1.51745,1.5175,1098600000.0
2009-10-14 07:15:00,1.5175,1.51755,1.51735,1.5174,544800000.0
2009-10-14 07:20:00,1.5174,1.5175,1.51735,1.51745,150200000.0
2009-10-14 07:25:00,1.51745,1.5175,1.51735,1.5174,193800000.0
2009-10-14 07:30:00,1.5174,1.51755,1.51735,1.51745,317400000.0
2009-10-14 07:35:00,1.51745,1.5175,1.5172,1.51745,593800000.0
2009-10-14 07:40:00,1.51745,1.51765,1.51735,1.5176,480700000.0
2009-10-14 07:45:00,1.51765,1.51775,1.51755,1.5176,1187400000.0
2009-10-14 07:50:00,1.5176,1.5177,1.5175,1.51755,606200000.0
2009-10-14 07:55:00,1.51765,1.51765,1.51745,1.51745,487900000.0
2009-10-14 08:00:00,1.51745,1.51775,1.51745,1.5177,1063400000.0
2009-10-14 08:05:00,1.5177,1.51775,1.51705,1.51705,1974700002.0
2009-10-14 08:10:00,1.5171,1.5174,1.517,1.51715,1895800000.0
2009-10-14 08:15:00,1.51715,1.51765,1.51715,1.51755,1876000000.0
2009-10-14 08:20:00,1.51755,1.51765,1.5171,1.5176,2027100000.0
2009-10-14 08:25:00,1.5176,1.51775,1.51755,1.5177,1458000000.0
2009-10-14 08:30:00,1.5177,1.5177,1.51735,1.5175,1342200000.0
2009-10-14 08:35:00,1.5175,1.5177,1.5171,1.5177,2178700003.0
2009-10-14 08:40:00,1.5177,1.5178,1.51715,1.5174,2253499999.0
2009-10-14 08:45:00,1.5174,1.51825,1.51725,1.51765,2296300001.0
2009-10-14 08:50:00,1.51765,1.5178,1.5175,1.5177,1817600003.0
2009-10-14 08:55:00,1.5177,1.5179,1.5176,1.51785,2547100000.0
2009-10-14 09:00:00,1.51785,1.518,1.5176,1.51765,2472199998.0
2009-10-14 09:05:00,1.51765,1.51785,1.5175,1.51775,1743100002.0
2009-10-14 09:10:00,1.51775,1.5178,1.51745,1.5176,1862800000.0
2009-10-14 09:15:00,1.5176,1.51775,1.51755,1.51775,936400000.0
2009-10-14 09:20:00,1.5177,1.51775,1.5174,1.51755,1870799998.0
2009-10-14 09:25:00,1.51755,1.51765,1.51735,1.5174,1820100000.0
2009-10-14 09:30:00,1.5174,1.51745,1.51705,1.51715,1900400000.0
2009-10-14 09:35:00,1.51715,1.51725,1.5171,1.51715,1470099998.0
2009-10-14 09:40:00,1.51715,1.51725,1.517,1.5172,1254700001.0
2009-10-14 09:45:00,1.51715,1.5173,1.51685,1.517,1933100005.0
2009-10-14 09:50:00,1.517,1.5173,1.517,1.5172,3050400001.0
2009-10-14 09:55:00,1.5172,1.51745,1.5172,1.51745,1989600002.0
2009-10-14 10:00:00,1.51745,1.5175,1.51725,1.5173,780000000.0
2009-10-14 10:05:00,1.5173,1.51745,1.51725,1.51725,1330200000.0
2009-10-14 10:10:00,1.51725,1.5173,1.517,1.5171,666700000.0
2009-10-14 10:15:00,1.5171,1.51715,1.517,1.51705,678700001.0
2009-10-14 10:20:00,1.517,1.51715,1.51695,1.517,1001100001.0
2009-10-14 10:25:00,1.517,1.51715,1.51695,1.51695,1345800002.0
2009-10-14 10:30:00,1.51695,1.51705,1.51665,1.5168,1775999999.0
2009-10-14 10:35:00,1.5168,1.5168,1.51665,1.5167,1124699999.0
2009-10-14 10:40:00,1.5167,1.5169,1.51665,1.5167,1499000000.0
2009-10-14 10:45:00,1.51665,1.51695,1.5165,1.5167,1216700002.0
2009-10-14 10:50:00,1.5167,1.5169,1.51665,1.51685,1698000000.0
2009-10-14 10:55:00,1.51685,1.5169,1.51665,1.51675,2152699997.0
2009-10-14 11:00:00,1.51675,1.51685,1.51645,1.51655,2961099999.0
2009-10-14 11:05:00,1.51655,1.5167,1.51645,1.51655,2381700001.0
2009-10-14 11:10:00,1.51655,1.5167,1.51645,1.51665,1293199999.0
2009-10-14 11:15:00,1.51665,1.5167,1.5165,1.5167,1191400000.0
2009-10-14 11:20:00,1.5167,1.5168,1.5166,1.5167,654400000.0
2009-10-14 11:25:00,1.5167,1.51675,1.5166,1.5166,1826200000.0
2009-10-14 11:30:00,1.5166,1.5167,1.51645,1.51655,1625700002.0
2009-10-14 11:35:00,1.5165,1.5167,1.5165,1.51655,1152600000.0
2009-10-14 11:40:00,1.51655,1.51675,1.51655,1.5166,1704099999.0
2009-10-14 11:45:00,1.5166,1.5167,1.5165,1.51655,1038000000.0
2009-10-14 11:50:00,1.5166,1.51675,1.51655,1.5167,1565800000.0
2009-10-14 11:55:00,1.5167,1.51675,1.51665,1.51675,700100000.0
2009-10-14 12:00:00,1.51675,1.5168,1.5167,1.5167,784400000.0
2009-10-14 12:05:00,1.5167,1.5167,1.5165,1.51655,1079700001.0
2009-10-14 12:10:00,1.51655,1.51665,1.51655,1.5166,574199998.0
2009-10-14 12:15:00,1.5166,1.5167,1.5165,1.51655,1151600000.0
2009-10-14 12:20:00,1.51655,1.5166,1.51655,1.5166,560099998.0
2009-10-14 12:25:00,1.5166,1.51665,1.51645,1.51655,910800000.0
2009-10-14 12:30:00,1.51655,1.51655,1.51645,1.5165,814900000.0
2009-10-14 12:35:00,1.5165,1.51665,1.5165,1.5166,484000000.0
2009-10-14 12:40:00,1.5166,1.5166,1.51645,1.51645,647699999.0
2009-10-14 12:45:00,1.51645,1.51655,1.51635,1.51655,1761900001.0
2009-10-14 12:50:00,1.51655,1.51665,1.51655,1.5166,668800000.0
2009-10-14 12:55:00,1.5166,1.5168,1.5166,1.5168,1157300001.0
2009-10-14 13:00:00,1.5168,1.51685,1.51665,1.51675,2048599999.0
2009-10-14 13:05:00,1.51675,1.51685,1.51665,1.5167,2268200000.0
2009-10-14 13:10:00,1.5167,1.5169,1.5167,1.5168,2443300000.0
2009-10-14 13:15:00,1.5168,1.517,1.51675,1.5168,2052100000.0
2009-10-14 13:20:00,1.51685,1.51685,1.5164,1.51655,1987299995.0
2009-10-14 13:25:00,1.51655,1.5166,1.51645,1.51645,1248400000.0
2009-10-14 13:30:00,1.5165,1.51655,1.51635,1.5165,1787400002.0
2009-10-14 13:35:00,1.5165,1.5166,1.5164,1.51655,1082500000.0
2009-10-14 13:40:00,1.51655,1.5166,1.51645,1.5166,720400000.0
2009-10-14 13:45:00,1.5166,1.51665,1.5165,1.5165,673200002.0
2009-10-14 13:50:00,1.51655,1.51655,1.5165,1.51655,804200000.0
2009-10-14 13:55:00,1.51655,1.5166,1.5165,1.5165,1135799999.0
2009-10-14 14:00:00,1.51655,1.51665,1.51645,1.5166,840200000.0
2009-10-14 14:05:00,1.5166,1.5166,1.51645,1.51645,1715500001.0
2009-10-14 14:10:00,1.5165,1.51665,1.51645,1.5165,1600700000.0
2009-10-14 14:15:00,1.5165,1.5166,1.51645,1.5165,1373000000.0
2009-10-14 14:20:00,1.5165,1.51675,1.5165,1.5166,2238700000.0
2009-10-14 14:25:00,1.5166,1.51665,1.51635,1.5164,1428600000.0
2009-10-14 14:30:00,1.51635,1.5167,1.51625,1.5166,2840099999.0
2009-10-14 14:35:00,1.5166,1.5168,1.5165,1.5166,2609900000.0
2009-10-14 14:40:00,1.5166,1.517,1.51655,1.517,2463199999.0
2009-10-14 14:45:00,1.517,1.51705,1.5168,1.5169,1603599997.0
2009-10-14 14:50:00,1.51685,1.517,1.51675,1.517,2659500009.0
2009-10-14 14:55:00,1.517,1.51705,1.5169,1.517,1993000000.0
2009-10-14 15:00:00,1.517,1.51705,1.51665,1.51665,1900000003.0
2009-10-14 15:05:00,1.51665,1.51665,1.5163,1.5166,3016799999.0
2009-10-14 15:10:00,1.5166,1.51695,1.51645,1.5167,2034600000.0
2009-10-14 15:15:00,1.5167,1.5169,1.5167,1.5168,1671199999.0
2009-10-14 15:20:00,1.51685,1.517,1.51675,1.51685,1604100001.0
2009-10-14 15:25:00,1.51685,1.51695,1.51675,1.5168,607300000.0
2009-10-14 15:30:00,1.5168,1.5169,1.51655,1.51675,1501100000.0
2009-10-14 15:35:00,1.51675,1.51685,1.5164,1.51655,1908899999.0
2009-10-14 15:40:00,1.51655,1.51665,1.51645,1.5165,1542300001.0
2009-10-14 15:45:00,1.5165,1.51675,1.5164,1.5166,1565900000.0
2009-10-14 15:50:00,1.5166,1.5166,1.51635,1.5165,1696900001.0
2009-10-14 15:55:00,1.5165,1.51665,1.51645,1.51665,1468299999.0
2009-10-14 16:00:00,1.51665,1.51665,1.51645,1.5165,1140600000.0
2009-10-14 16:05:00,1.5165,1.51675,1.51635,1.51665,2116100001.0
2009-10-14 16:10:00,1.51665,1.5168,1.5166,1.5166,1457100000.0
2009-10-14 16:15:00,1.5166,1.5167,1.5163,1.5165,2277800000.0
2009-10-14 16:20:00,1.5165,1.5165,1.51625,1.51635,3210299998.0
2009-10-14 16:25:00,1.51635,1.51645,1.51625,1.5164,1895300001.0
2009-10-14 16:30:00,1.5164,1.51665,1.51625,1.5166,1969100000.0
2009-10-14 16:35:00,1.5166,1.51665,1.51625,1.5165,2904799997.0
2009-10-14 16:40:00,1.5165,1.51685,1.51645,1.51675,1924099994.0
2009-10-14 16:45:00,1.5168,1.5168,1.5166,1.51665,826300000.0
2009-10-14 16:50:00,1.5167,1.51675,1.51655,1.5166,1416500000.0
2009-10-14 16:55:00,1.5166,1.51665,1.5164,1.5165,1376100000.0
2009-10-14 17:00:00,1.5165,1.51655,1.5164,1.5165,1862000000.0
2009-10-14 17:05:00,1.5165,1.51655,1.51615,1.51625,1718000000.0
2009-10-14 17:10:00,1.51625,1.5163,1.51615,1.51615,1723999999.0
2009-10-14 17:15:00,1.5162,1.51635,1.5162,1.5163,2799800000.0
2009-10-14 17:20:00,1.5163,1.5164,1.51625,1.5163,1477600000.0
2009-10-14 17:25:00,1.5163,1.5165,1.5163,1.51635,1954999999.0
2009-10-14 17:30:00,1.51635,1.5164,1.51615,1.5163,760100000.0
2009-10-14 17:35:00,1.51625,1.51635,1.51615,1.5162,1199200000.0
2009-10-14 17:40:00,1.5162,1.51645,1.51615,1.51625,1493800001.0
2009-10-14 17:45:00,1.5162,1.51625,1.51605,1.51605,1067400001.0
2009-10-14 17:50:00,1.51605,1.5161,1.5155,1.51575,1770400001.0
2009-10-14 17:55:00,1.51575,1.51585,1.51565,1.51565,1201400000.0
2009-10-14 18:00:00,1.51565,1.51585,1.5156,1.51565,1602200001.0
2009-10-14 18:05:00,1.51565,1.5158,1.51565,1.5158,1473800001.0
2009-10-14 18:10:00,1.5158,1.5158,1.5156,1.5156,446200000.0
2009-10-14 18:15:00,1.5156,1.51565,1.51555,1.51555,443400000.0
2009-10-14 18:20:00,1.51555,1.5156,1.51545,1.5155,881800000.0
2009-10-14 18:25:00,1.51555,1.51555,1.51545,1.51545,671300000.0
2009-10-14 18:30:00,1.5155,1.51555,1.5153,1.5153,1934300000.0
2009-10-14 18:35:00,1.5153,1.51545,1.5152,1.51525,959900000.0
2009-10-14 18:40:00,1.51525,1.51535,1.51515,1.51515,989600001.0
2009-10-14 18:45:00,1.51515,1.51525,1.51515,1.5152,998350000.0
2009-10-14 18:50:00,1.51525,1.51525,1.515,1.5151,991100000.0
2009-10-14 18:55:00,1.5151,1.51515,1.51505,1.5151,412000000.0
2009-10-14 19:00:00,1.5151,1.5151,1.51495,1.51505,449800000.0
2009-10-14 19:05:00,1.51505,1.51505,1.5148,1.51485,1364699996.0
2009-10-14 19:10:00,1.51485,1.51495,1.5144,1.5145,2179200004.0
2009-10-14 19:15:00,1.5145,1.5146,1.514,1.5141,2177899997.0
2009-10-14 19:20:00,1.51415,1.5142,1.51405,1.5141,1604199998.0
2009-10-14 19:25:00,1.5141,1.5146,1.5141,1.5144,1145099998.0
2009-10-14 19:30:00,1.5144,1.51445,1.5142,1.51435,952500002.0
2009-10-14 19:35:00,1.51435,1.5144,1.51415,1.51425,2307200001.0
2009-10-14 19:40:00,1.51425,1.5144,1.51425,1.5143,1437600000.0
2009-10-14 19:45:00,1.5143,1.51435,1.51416,1.51424,1477899991.0
2009-10-14 19:50:00,1.5143,1.5144,1.51425,1.51435,2903400007.0
2009-10-14 19:55:00,1.51435,1.5144,1.51425,1.51425,3492000030.0
2009-10-14 20:00:00,1.51425,1.5144,1.51405,1.51425,6578099986.0
2009-10-14 20:05:00,1.51425,1.51435,1.5139,1.514,2836600004.0
2009-10-14 20:10:00,1.514,1.5144,1.5139,1.51415,4345900009.0
2009-10-14 20:15:00,1.51415,1.51435,1.5141,1.5143,5311899974.0
2009-10-14 20:20:00,1.5143,1.51435,1.51415,1.5143,3526100016.0
2009-10-14 20:25:00,1.5143,1.5144,1.51395,1.51425,4679499956.0
2009-10-14 20:30:00,1.51425,1.51435,1.51415,1.5143,2511699999.0
2009-10-14 20:35:00,1.5143,1.5144,1.51425,1.51435,3334699992.0
2009-10-14 20:40:00,1.51435,1.5148,1.51425,1.5148,2743399991.0
2009-10-14 20:45:00,1.51475,1.51485,1.51455,1.5146,1481700004.0
2009-10-14 20:50:00,1.5146,1.51465,1.51425,1.51455,1146999999.0
2009-10-14 20:55:00,1.51455,1.51485,1.51455,1.51465,2071500000.0
2009-10-14 21:00:00,1.51465,1.51485,1.51465,1.5148,1047400000.0
2009-10-14 21:05:00,1.51485,1.51495,1.51475,1.5148,1606100001.0
2009-10-14 21:10:00,1.5148,1.51495,1.5146,1.51465,1275200000.0
2009-10-14 21:15:00,1.51465,1.5148,1.51455,1.5146,654500000.0
2009-10-14 21:20:00,1.5146,1.51465,1.51455,1.51455,549099999.0
2009-10-14 21:25:00,1.51455,1.51465,1.5145,1.51465,915300001.0
2009-10-14 21:30:00,1.51455,1.51485,1.51445,1.51455,1605300000.0
2009-10-14 21:35:00,1.51465,1.51485,1.51445,1.51455,1145300000.0
2009-10-14 21:40:00,1.51455,1.5146,1.5143,1.5144,798600000.0
2009-10-14 21:45:00,1.5144,1.51445,1.51435,1.5144,230100000.0
2009-10-14 21:50:00,1.5144,1.5146,1.51435,1.51445,450400000.0
2009-10-14 21:55:00,1.51445,1.51455,1.51415,1.51445,707500000.0
2009-10-14 22:00:00,1.51445,1.51485,1.5144,1.51455,1978700002.0
2009-10-14 22:05:00,1.5146,1.51475,1.51445,1.5146,1685400000.0
2009-10-14 22:10:00,1.51455,1.5147,1.5145,1.51455,442800001.0
2009-10-14 22:15:00,1.5145,1.51465,1.51413,1.51465,322200001.0
2009-10-14 22:20:00,1.5146,1.5148,1.51445,1.51455,1299199999.0
2009-10-14 22:25:00,1.5146,1.5148,1.51455,1.51465,1265600001.0
2009-10-14 22:30:00,1.5147,1.5147,1.51455,1.5146,541899996.0
2009-10-14 22:35:00,1.5146,1.5146,1.51445,1.5145,306900000.0
2009-10-14 22:40:00,1.51445,1.5147,1.51445,1.5146,396500001.0
2009-10-14 22:45:00,1.5146,1.51495,1.51445,1.5148,977099999.0
2009-10-14 22:50:00,1.51475,1.51495,1.51465,1.51475,341300000.0
2009-10-14 22:55:00,1.5148,1.5148,1.51465,1.51465,301500000.0
2009-10-14 23:00:00,1.51465,1.51485,1.51465,1.51465,66550000.0
2009-10-14 23:05:00,1.51465,1.51465,1.51465,1.51465,15500000.0
2009-10-14 23:10:00,1.51425,1.5149,1.51415,1.51465,220950000.0
2009-10-14 23:15:00,1.51465,1.51465,1.51465,1.51465,65100000.0
2009-10-14 23:20:00,1.51465,1.5147,1.51415,1.51448,291500000.0
2009-10-14 23:25:00,1.51465,1.51475,1.51434,1.51475,161950000.0
2009-10-14 23:30:00,1.51475,1.51475,1.51475,1.51475,2100000.0
2009-10-14 23:35:00,1.51475,1.51475,1.5147,1.5147,8350000.0
2009-10-14 23:40:00,1.5147,1.5147,1.5147,1.5147,68500000.0
2009-10-14 23:45:00,1.51451,1.5148,1.51434,1.5148,287050000.0
2009-10-14 23:50:00,1.5144,1.5148,1.51413,1.5147,464500000.0
2009-10-14 23:55:00,1.5147,1.5147,1.5144,1.5147,221900000.0
2009-10-15 00:00:00,1.5147,1.5147,1.5147,1.5147,27250000.0
2009-10-15 00:05:00,1.5147,1.5148,1.5146,1.51475,40100000.0
2009-10-15 00:10:00,1.51437,1.5147,1.5143,1.5147,118550000.0
2009-10-15 00:15:00,1.5147,1.5147,1.5147,1.5147,14250000.0
2009-10-15 00:20:00,1.5147,1.5147,1.51424,1.5147,93700000.0
2009-10-15 00:25:00,1.51438,1.5147,1.5142,1.5143,31450000.0
2009-10-15 00:30:00,1.51403,1.51475,1.51403,1.51475,86300000.0
2009-10-15 00:35:00,1.51475,1.51475,1.51434,1.51475,89300000.0
2009-10-15 00:40:00,1.51475,1.51485,1.51453,1.5148,94400000.0
2009-10-15 00:45:00,1.51475,1.51485,1.51475,1.5148,198400000.0
2009-10-15 00:50:00,1.51475,1.5148,1.51475,1.51475,202150000.0
2009-10-15 00:55:00,1.51475,1.51475,1.51475,1.51475,195480000.0
2009-10-15 01:00:00,1.51475,1.51505,1.51475,1.5149,427630000.0
2009-10-15 01:05:00,1.5149,1.5151,1.51485,1.51495,182300000.0
2009-10-15 01:10:00,1.51495,1.51495,1.51475,1.51475,475480000.0
2009-10-15 01:15:00,1.51475,1.51485,1.51475,1.51475,164280000.0
2009-10-15 01:20:00,1.51475,1.5149,1.51475,1.51475,214750000.0
2009-10-15 01:25:00,1.51475,1.51475,1.51475,1.51475,13910000.0
2009-10-15 01:30:00,1.51475,1.51475,1.51418,1.51475,41910000.0
2009-10-15 01:35:00,1.51475,1.51475,1.51399,1.51399,164190000.0
2009-10-15 01:40:00,1.51475,1.51475,1.5146,1.5146,10230000.0
2009-10-15 01:45:00,1.5146,1.5146,1.5146,1.5146,191000000.0
2009-10-15 01:50:00,1.5146,1.5146,1.5146,1.5146,16600000.0
2009-10-15 01:55:00,1.5146,1.5146,1.51389,1.5146,124200000.0
2009-10-15 02:00:00,1.5146,1.5147,1.5145,1.5146,356260000.0
2009-10-15 02:05:00,1.5146,1.5146,1.5146,1.5146,29600000.0
2009-10-15 02:10:00,1.5146,1.51475,1.5146,1.51465,585820000.0
2009-10-15 02:15:00,1.51465,1.51485,1.5146,1.5147,738460000.0
2009-10-15 02:20:00,1.5147,1.51485,1.5146,1.51485,662830000.0
2009-10-15 02:25:00,1.51485,1.5149,1.51465,1.5148,1238900000.0
2009-10-15 02:30:00,1.5148,1.5149,1.51465,1.51465,597300000.0
2009-10-15 02:35:00,1.51465,1.5149,1.5146,1.5146,551200000.0
2009-10-15 02:40:00,1.5146,1.5146,1.5146,1.5146,19400000.0
2009-10-15 02:45:00,1.5146,1.5148,1.5146,1.51465,443000000.0
2009-10-15 02:50:00,1.5146,1.51465,1.5146,1.5146,111920000.0
2009-10-15 02:55:00,1.51465,1.51485,1.5146,1.5146,959700000.0
2009-10-15 03:00:00,1.5146,1.5146,1.51425,1.51445,578400000.0
2009-10-15 03:05:00,1.51445,1.5145,1.51425,1.5145,911100000.0
2009-10-15 03:10:00,1.5145,1.5145,1.51425,1.5143,629600000.0
2009-10-15 03:15:00,1.5143,1.5143,1.51415,1.51425,678200000.0
2009-10-15 03:20:00,1.51425,1.51445,1.51415,1.51425,1044600000.0
2009-10-15 03:25:00,1.5143,1.51445,1.5142,1.51425,249400000.0
2009-10-15 03:30:00,1.51425,1.51445,1.51425,1.51425,738700000.0
2009-10-15 03:35:00,1.51425,1.51435,1.5142,1.51425,506900000.0
2009-10-15 03:40:00,1.51425,1.51455,1.51415,1.5145,667400000.0
2009-10-15 03:45:00,1.5145,1.5146,1.51445,1.51455,577900000.0
2009-10-15 03:50:00,1.51455,1.5146,1.5144,1.5144,1007400000.0
2009-10-15 03:55:00,1.5144,1.51455,1.5144,1.51445,1340100000.0
2009-10-15 04:00:00,1.51445,1.5145,1.51435,1.5144,571500000.0
2009-10-15 04:05:00,1.5144,1.51445,1.51425,1.5143,382400000.0
2009-10-15 04:10:00,1.51435,1.51435,1.5142,1.51435,696800000.0
2009-10-15 04:15:00,1.51435,1.5144,1.5142,1.51425,678900000.0
2009-10-15 04:20:00,1.51425,1.5145,1.51415,1.51425,1772500000.0
2009-10-15 04:25:00,1.5143,1.51435,1.51415,1.5142,903599999.0
2009-10-15 04:30:00,1.5142,1.51425,1.51415,1.5142,237200000.0
2009-10-15 04:35:00,1.5142,1.5143,1.51415,1.5142,864999999.0
2009-10-15 04:40:00,1.5142,1.51425,1.51415,1.5142,602900000.0
2009-10-15 04:45:00,1.5142,1.51425,1.51415,1.5142,790200000.0
2009-10-15 04:50:00,1.5142,1.51435,1.51415,1.5142,892100000.0
2009-10-15 04:55:00,1.5142,1.51425,1.51415,1.51425,859800000.0
2009-10-15 05:00:00,1.5142,1.5143,1.51415,1.51425,983000000.0
2009-10-15 05:05:00,1.51425,1.5143,1.51415,1.5142,796000000.0
2009-10-15 05:10:00,1.5142,1.51425,1.51415,1.51425,654000000.0
2009-10-15 05:15:00,1.51425,1.5144,1.5142,1.5143,716400000.0
2009-10-15 05:20:00,1.5143,1.5144,1.5143,1.51435,442100000.0
2009-10-15 05:25:00,1.51435,1.51435,1.5142,1.51425,128800000.0
2009-10-15 05:30:00,1.51425,1.51435,1.51425,1.5143,341600000.0
2009-10-15 05:35:00,1.5143,1.51435,1.51385,1.5143,114710000.0
2009-10-15 05:40:00,1.5143,1.51445,1.5143,1.51435,854800000.0
2009-10-15 05:45:00,1.51435,1.5146,1.51425,1.51455,1070300001.0
2009-10-15 05:50:00,1.51455,1.51455,1.5145,1.51455,999299998.0
2009-10-15 05:55:00,1.51455,1.51455,1.51445,1.5145,817900000.0
2009-10-15 06:00:00,1.5145,1.5146,1.5144,1.51455,1214800005.0
2009-10-15 06:05:00,1.51455,1.51455,1.5144,1.51445,823400000.0
2009-10-15 06:10:00,1.51445,1.51455,1.51435,1.51455,1175300000.0
2009-10-15 06:15:00,1.5145,1.51465,1.5144,1.51445,1309300003.0
2009-10-15 06:20:00,1.51445,1.5145,1.51425,1.5143,411500000.0
2009-10-15 06:25:00,1.5143,1.5143,1.5142,1.5142,56600000.0
2009-10-15 06:30:00,1.51425,1.51435,1.51415,1.5143,164800000.0
2009-10-15 06:35:00,1.5143,1.5146,1.5143,1.51435,1216400000.0
2009-10-15 06:40:00,1.51435,1.5144,1.5142,1.5142,866500000.0
2009-10-15 06:45:00,1.5142,1.5143,1.51415,1.51425,553000000.0
2009-10-15 06:50:00,1.51425,1.5144,1.51415,1.5143,1158100001.0
2009-10-15 06:55:00,1.5143,1.5144,1.5142,1.5144,927100004.0
2009-10-15 07:00:00,1.51435,1.5144,1.51425,1.5144,1231000000.0
2009-10-15 07:05:00,1.5144,1.5144,1.5143,1.5144,748300000.0
2009-10-15 07:10:00,1.51445,1.5146,1.51425,1.51445,1050000000.0
2009-10-15 07:15:00,1.51445,1.51455,1.5144,1.51445,839800000.0
2009-10-15 07:20:00,1.51445,1.51445,1.5142,1.51435,969500000.0
2009-10-15 07:25:00,1.5143,1.5144,1.51425,1.5143,948300000.0
2009-10-15 07:30:00,1.5143,1.5144,1.51425,1.5143,886800001.0
2009-10-15 07:35:00,1.5143,1.51435,1.51415,1.51435,1093200000.0
2009-10-15 07:40:00,1.51445,1.51445,1.5143,1.51435,611400000.0
2009-10-15 07:45:00,1.51435,1.51445,1.5143,1.51435,1571700001.0
2009-10-15 07:50:00,1.51435,1.5145,1.51435,1.5145,615700000.0
2009-10-15 07:55:00,1.51445,1.5146,1.5144,1.51455,761800001.0
2009-10-15 08:00:00,1.5145,1.5146,1.51445,1.51455,1148799997.0
2009-10-15 08:05:00,1.51455,1.5146,1.51445,1.51455,946599998.0
2009-10-15 08:10:00,1.51455,1.51455,1.51415,1.51425,1166500000.0
2009-10-15 08:15:00,1.51425,1.51465,1.5142,1.5146,1317500001.0
2009-10-15 08:20:00,1.51455,1.51465,1.5144,1.51465,1966699999.0
2009-10-15 08:25:00,1.5147,1.5148,1.5143,1.51455,2914899996.0
2009-10-15 08:30:00,1.51455,1.51475,1.5145,1.5146,1842600000.0
2009-10-15 08:35:00,1.5146,1.51475,1.51455,1.51455,1222100000.0
2009-10-15 08:40:00,1.51455,1.5147,1.5144,1.5144,1486999998.0
2009-10-15 08:45:00,1.5144,1.5144,1.51405,1.5143,1665400000.0
2009-10-15 08:50:00,1.5143,1.51465,1.51415,1.5145,2576599999.0
2009-10-15 08:55:00,1.5145,1.5146,1.51435,1.51445,2159699999.0
2009-10-15 09:00:00,1.51445,1.5146,1.5143,1.5143,1737300001.0
2009-10-15 09:05:00,1.5143,1.5144,1.51425,1.5144,891800001.0
2009-10-15 09:10:00,1.5144,1.5147,1.5143,1.5146,1863599998.0
2009-10-15 09:15:00,1.51465,1.51465,1.51405,1.5142,1762599998.0
2009-10-15 09:20:00,1.5142,1.51425,1.51405,1.5141,763900000.0
2009-10-15 09:25:00,1.51405,1.51425,1.51405,1.5141,1657500003.0
2009-10-15 09:30:00,1.5141,1.51415,1.51395,1.51405,1417299998.0
2009-10-15 09:35:00,1.51405,1.51415,1.51375,1.51375,1138200002.0
2009-10-15 09:40:00,1.51375,1.5138,1.51335,1.5134,1198800000.0
2009-10-15 09:45:00,1.5134,1.51355,1.51325,1.5135,1389800001.0
2009-10-15 09:50:00,1.5135,1.5136,1.51335,1.51335,1223500000.0
2009-10-15 09:55:00,1.51335,1.5135,1.51325,1.5133,1042999999.0
2009-10-15 10:00:00,1.51325,1.5134,1.51315,1.5133,760300002.0
2009-10-15 10:05:00,1.5133,1.5135,1.51325,1.5135,1100000000.0
2009-10-15 10:10:00,1.5135,1.51385,1.5135,1.5136,2084200000.0
2009-10-15 10:15:00,1.5136,1.51385,1.5135,1.5135,2080900001.0
2009-10-15 10:20:00,1.5135,1.51365,1.51345,1.5135,1971500001.0
2009-10-15 10:25:00,1.5135,1.5137,1.51305,1.51305,1988499999.0
2009-10-15 10:30:00,1.51305,1.51325,1.51285,1.5131,2118100000.0
2009-10-15 10:35:00,1.5131,1.51325,1.51305,1.51315,1445800000.0
2009-10-15 10:40:00,1.51315,1.5132,1.51285,1.51305,1571300000.0
2009-10-15 10:45:00,1.51305,1.5133,1.51295,1.51315,1969699999.0
2009-10-15 10:50:00,1.51315,1.51355,1.51315,1.5133,1618499998.0
2009-10-15 10:55:00,1.5133,1.5135,1.51315,1.5133,2214799992.0
2009-10-15 11:00:00,1.5133,1.51385,1.5132,1.51385,2446500005.0
2009-10-15 11:05:00,1.5138,1.5141,1.51335,1.5135,2301799998.0
2009-10-15 11:10:00,1.5135,1.51365,1.5134,1.5134,1929100005.0
2009-10-15 11:15:00,1.5134,1.5135,1.5132,1.5132,676100000.0
2009-10-15 11:20:00,1.5132,1.5134,1.5132,1.5133,1713600003.0
2009-10-15 11:25:00,1.5133,1.51345,1.513,1.5133,2193400001.0
2009-10-15 11:30:00,1.5133,1.5135,1.513,1.5131,1757600001.0
2009-10-15 11:35:00,1.5131,1.51345,1.513,1.51335,1801699999.0
2009-10-15 11:40:00,1.51335,1.5137,1.51315,1.5132,2488100000.0
2009-10-15 11:45:00,1.5132,1.51355,1.51295,1.51335,3239400002.0
2009-10-15 11:50:00,1.5134,1.51355,1.5132,1.5133,1848500003.0
2009-10-15 11:55:00,1.5133,1.51345,1.51295,1.51325,2605999998.0
2009-10-15 12:00:00,1.5132,1.51325,1.51275,1.5128,2411200002.0
2009-10-15 12:05:00,1.5128,1.5132,1.51275,1.51295,1747000001.0
2009-10-15 12:10:00,1.51295,1.5132,1.5128,1.51295,1812599998.0
2009-10-15 12:15:00,1.51295,1.51305,1.51275,1.513,1181500001.0
2009-10-15 12:20:00,1.513,1.51335,1.51285,1.5133,1120900000.0
2009-10-15 12:25:00,1.5133,1.5133,1.51305,1.5132,885000002.0
2009-10-15 12:30:00,1.51315,1.5134,1.5129,1.513,1475599999.0
2009-10-15 12:35:00,1.513,1.5132,1.51295,1.51305,1142400000.0
2009-10-15 12:40:00,1.51305,1.5132,1.51295,1.513,826700000.0
2009-10-15 12:45:00,1.513,1.5131,1.51255,1.5126,1081900000.0
2009-10-15 12:50:00,1.51265,1.5129,1.51255,1.51285,757199999.0
2009-10-15 12:55:00,1.5128,1.5128,1.51255,1.5126,1163500000.0
2009-10-15 13:00:00,1.5126,1.5127,1.51245,1.51255,1810600000.0
2009-10-15 13:05:00,1.51255,1.51295,1.51255,1.51285,2461000000.0
2009-10-15 13:10:00,1.51285,1.51315,1.51275,1.513,2258700001.0
2009-10-15 13:15:00,1.513,1.51315,1.5127,1.51275,2699000001.0
2009-10-15 13:20:00,1.5128,1.51335,1.51275,1.51315,2423799999.0
2009-10-15 13:25:00,1.51315,1.5134,1.5129,1.513,3129599998.0
2009-10-15 13:30:00,1.513,1.51325,1.5128,1.513,2255500001.0
2009-10-15 13:35:00,1.513,1.5134,1.5129,1.5131,2843100005.0
2009-10-15 13:40:00,1.5131,1.5134,1.51305,1.5131,1401800002.0
2009-10-15 13:45:00,1.5131,1.51335,1.513,1.5131,2163500001.0
2009-10-15 13:50:00,1.5131,1.5132,1.51295,1.5131,1182799999.0
2009-10-15 13:55:00,1.5131,1.51335,1.513,1.51335,1567000000.0
2009-10-15 14:00:00,1.51335,1.51345,1.51315,1.51335,2274800000.0
2009-10-15 14:05:00,1.5133,1.51355,1.5129,1.5131,3930499999.0
2009-10-15 14:10:00,1.5131,1.5132,1.51285,1.5132,3419099994.0
2009-10-15 14:15:00,1.51315,1.5134,1.513,1.51325,4049800016.0
2009-10-15 14:20:00,1.51325,1.51345,1.5132,1.5132,2550300001.0
2009-10-15 14:25:00,1.5132,1.51335,1.51285,1.51295,2399600001.0
2009-10-15 14:30:00,1.5129,1.51355,1.5128,1.5133,3370600001.0
2009-10-15 14:35:00,1.5133,1.5138,1.51325,1.51365,2160900001.0
2009-10-15 14:40:00,1.5136,1.51385,1.5136,1.5137,2753100002.0
2009-10-15 14:45:00,1.5137,1.51425,1.51365,1.5141,4776200003.0
2009-10-15 14:50:00,1.51415,1.5142,1.5138,1.51405,2729800000.0
2009-10-15 14:55:00,1.5141,1.51415,1.5136,1.514,2594399999.0
2009-10-15 15:00:00,1.514,1.5144,1.51395,1.5143,1549200000.0
2009-10-15 15:05:00,1.5143,1.5144,1.5141,1.5141,2474399999.0
2009-10-15 15:10:00,1.5141,1.5144,1.51405,1.5143,1756300001.0
2009-10-15 15:15:00,1.5143,1.5143,1.5141,1.5142,973899999.0
2009-10-15 15:20:00,1.5142,1.5146,1.5142,1.51425,1242400000.0
2009-10-15 15:25:00,1.51425,1.51445,1.51425,1.51435,1030899999.0
2009-10-15 15:30:00,1.51435,1.5144,1.51415,1.5143,2127500000.0
2009-10-15 15:35:00,1.5143,1.51435,1.5137,1.514,2469700001.0
2009-10-15 15:40:00,1.514,1.5146,1.514,1.51445,1757699999.0
2009-10-15 15:45:00,1.5144,1.51445,1.5142,1.5143,1722400000.0
2009-10-15 15:50:00,1.51435,1.5146,1.5143,1.51435,1637300000.0
2009-10-15 15:55:00,1.5144,1.5146,1.51425,1.51425,1567699999.0
2009-10-15 16:00:00,1.5143,1.5145,1.51415,1.5143,2287200000.0
2009-10-15 16:05:00,1.51425,1.51435,1.5139,1.514,1520499999.0
2009-10-15 16:10:00,1.51405,1.51415,1.51385,1.5141,1922500002.0
2009-10-15 16:15:00,1.5141,1.5142,1.51395,1.51405,3238500000.0
2009-10-15 16:20:00,1.51405,1.5142,1.51395,1.51405,3088600000.0
2009-10-15 16:25:00,1.51405,1.51415,1.5138,1.5138,2415000000.0
2009-10-15 16:30:00,1.5138,1.5141,1.5138,1.5139,2852600001.0
2009-10-15 16:35:00,1.5139,1.51425,1.5139,1.5141,2745700002.0
2009-10-15 16:40:00,1.51415,1.5144,1.51405,1.5142,2294000000.0
2009-10-15 16:45:00,1.5142,1.5144,1.514,1.5142,2278900003.0
2009-10-15 16:50:00,1.5142,1.51435,1.514,1.51425,1705300000.0
2009-10-15 16:55:00,1.51425,1.51435,1.5136,1.51385,1831200001.0
2009-10-15 17:00:00,1.51385,1.51405,1.5137,1.514,1928400000.0
2009-10-15 17:05:00,1.514,1.51435,1.51395,1.51425,2073900001.0
2009-10-15 17:10:00,1.51425,1.5144,1.51415,1.5142,1468900000.0
2009-10-15 17:15:00,1.51425,1.5144,1.51415,1.5143,1808899998.0
2009-10-15 17:20:00,1.5143,1.5144,1.5142,1.51425,1392500000.0
2009-10-15 17:25:00,1.51425,1.5144,1.5142,1.5142,1379000000.0
2009-10-15 17:30:00,1.5142,1.5143,1.51415,1.51425,1020900002.0
2009-10-15 17:35:00,1.51425,1.5144,1.5142,1.5143,1111800000.0
2009-10-15 17:40:00,1.5143,1.5145,1.51425,1.51445,824600000.0
2009-10-15 17:45:00,1.5144,1.5146,1.5142,1.51425,1372400000.0
2009-10-15 17:50:00,1.51425,1.5148,1.51425,1.5147,1541900001.0
2009-10-15 17:55:00,1.5147,1.5148,1.51465,1.51475,972900000.0
2009-10-15 18:00:00,1.51475,1.5148,1.5146,1.51465,738500000.0
2009-10-15 18:05:00,1.51465,1.51495,1.51465,1.5149,509400002.0
2009-10-15 18:10:00,1.5149,1.51495,1.5148,1.5149,850100002.0
2009-10-15 18:15:00,1.5149,1.5151,1.51485,1.51505,974300001.0
2009-10-15 18:20:00,1.515,1.5151,1.51485,1.51485,811400000.0
2009-10-15 18:25:00,1.5149,1.5153,1.5148,1.5152,2493400003.0
2009-10-15 18:30:00,1.5152,1.5152,1.5147,1.5148,873300000.0
2009-10-15 18:35:00,1.5148,1.51525,1.5148,1.5149,1685900000.0
2009-10-15 18:40:00,1.5149,1.5153,1.51485,1.5152,1605200000.0
2009-10-15 18:45:00,1.5152,1.5158,1.51515,1.51545,1286800000.0
2009-10-15 18:50:00,1.51545,1.51575,1.5154,1.5156,1220200000.0
2009-10-15 18:55:00,1.5156,1.51575,1.5153,1.51535,1860299999.0
2009-10-15 19:00:00,1.51535,1.5159,1.5153,1.51565,779699999.0
2009-10-15 19:05:00,1.51565,1.51585,1.5156,1.51565,1367600007.0
2009-10-15 19:10:00,1.51565,1.516,1.51565,1.5159,1965700005.0
2009-10-15 19:15:00,1.5159,1.5161,1.51585,1.516,1392999999.0
2009-10-15 19:20:00,1.516,1.51625,1.51575,1.51595,1532700000.0
2009-10-15 19:25:00,1.51595,1.516,1.5158,1.5158,782200000.0
2009-10-15 19:30:00,1.5158,1.51595,1.5158,1.51585,1069600001.0
2009-10-15 19:35:00,1.51585,1.51645,1.51585,1.51645,2018299997.0
2009-10-15 19:40:00,1.5164,1.5165,1.5162,1.51635,3178600000.0
2009-10-15 19:45:00,1.5164,1.51645,1.51625,1.5163,1604200003.0
2009-10-15 19:50:00,1.51635,1.5165,1.5163,1.5164,876700000.0
2009-10-15 19:55:00,1.51635,1.5164,1.51605,1.51625,863000000.0
2009-10-15 20:00:00,1.51625,1.51625,1.51565,1.51585,1391800001.0
2009-10-15 20:05:00,1.51585,1.51605,1.51575,1.51595,1052900000.0
2009-10-15 20:10:00,1.51595,1.5161,1.51585,1.51595,1067100000.0
2009-10-15 20:15:00,1.516,1.5162,1.5159,1.51605,1380400000.0
2009-10-15 20:20:00,1.51605,1.5162,1.516,1.516,1125100000.0
2009-10-15 20:25:00,1.516,1.5161,1.516,1.51605,748800000.0
2009-10-15 20:30:00,1.5161,1.51615,1.51565,1.51595,856000000.0
2009-10-15 20:35:00,1.51595,1.5161,1.51575,1.51605,998100000.0
2009-10-15 20:40:00,1.51615,1.5162,1.516,1.5161,1124200000.0
2009-10-15 20:45:00,1.5161,1.5163,1.516,1.5162,1349599999.0
2009-10-15 20:50:00,1.5162,1.5162,1.516,1.51615,883600000.0
2009-10-15 20:55:00,1.51615,1.5162,1.51605,1.5161,977900000.0
2009-10-15 21:00:00,1.5161,1.51625,1.516,1.5161,841700001.0
2009-10-15 21:05:00,1.51605,1.5162,1.51605,1.5161,1321100000.0
2009-10-15 21:10:00,1.51605,1.51625,1.516,1.516,1233200000.0
2009-10-15 21:15:00,1.516,1.51605,1.516,1.51605,345700000.0
2009-10-15 21:20:00,1.51605,1.51625,1.516,1.5162,924460000.0
2009-10-15 21:25:00,1.51615,1.51625,1.5161,1.5161,589740000.0
2009-10-15 21:30:00,1.5161,1.5163,1.5161,1.51625,1390560000.0
2009-10-15 21:35:00,1.51625,1.51665,1.5161,1.51645,2037160000.0
2009-10-15 21:40:00,1.51645,1.5166,1.5163,1.5163,2739399994.0
2009-10-15 21:45:00,1.5163,1.5165,1.51625,1.5164,1312669999.0
2009-10-15 21:50:00,1.5164,1.5167,1.51635,1.51635,1377299999.0
2009-10-15 21:55:00,1.51635,1.5168,1.51635,1.51665,1481999999.0
2009-10-15 22:00:00,1.5167,1.5168,1.51655,1.5166,1239200001.0
2009-10-15 22:05:00,1.5166,1.51665,1.5164,1.5164,783800000.0
2009-10-15 22:10:00,1.5164,1.51665,1.5164,1.51645,286000000.0
2009-10-15 22:15:00,1.51645,1.5167,1.5164,1.51655,295400000.0
2009-10-15 22:20:00,1.51655,1.5167,1.5164,1.51665,348900000.0
2009-10-15 22:25:00,1.51665,1.5168,1.51665,1.5167,203800000.0
2009-10-15 22:30:00,1.5167,1.5168,1.5164,1.51655,573400000.0
2009-10-15 22:35:00,1.5166,1.51715,1.51645,1.51705,509400000.0
2009-10-15 22:40:00,1.51705,1.5172,1.51685,1.51695,417100000.0
2009-10-15 22:45:00,1.517,1.517,1.5164,1.5164,735910000.0
2009-10-15 22:50:00,1.5164,1.5166,1.5157,1.51615,649600000.0
2009-10-15 22:55:00,1.5161,1.51655,1.51605,1.51645,716110000.0
2009-10-15 23:00:00,1.51645,1.51645,1.5162,1.5164,122640000.0
2009-10-15 23:05:00,1.51645,1.51655,1.5162,1.5162,219840000.0
2009-10-15 23:10:00,1.5162,1.51625,1.5162,1.51625,28360000.0
2009-10-15 23:15:00,1.51608,1.51635,1.51604,1.5162,86260000.0
2009-10-15 23:20:00,1.51625,1.5164,1.5162,1.5162,391260000.0
2009-10-15 23:25:00,1.5162,1.5166,1.5162,1.5166,216120000.0
2009-10-15 23:30:00,1.5166,1.51675,1.51625,1.5163,362200000.0
2009-10-15 23:35:00,1.5163,1.5163,1.51625,1.5163,34900000.0
2009-10-15 23:40:00,1.5163,1.5164,1.51587,1.51617,306800000.0
2009-10-15 23:45:00,1.51635,1.51645,1.51623,1.5164,227400000.0
2009-10-15 23:50:00,1.51645,1.51647,1.51629,1.51635,202100000.0
2009-10-15 23:55:00,1.51635,1.51675,1.51635,1.51665,305900000.0
2009-10-16 00:00:00,1.5166,1.51675,1.51655,1.5167,258000000.0
2009-10-16 00:05:00,1.5167,1.51675,1.5166,1.51665,233100000.0
2009-10-16 00:10:00,1.51665,1.51675,1.5165,1.51655,193500000.0
2009-10-16 00:15:00,1.51655,1.51655,1.5163,1.5165,430200000.0
2009-10-16 00:20:00,1.5165,1.5165,1.51625,1.5164,296550000.0
2009-10-16 00:25:00,1.5164,1.5164,1.5164,1.5164,26600000.0
2009-10-16 00:30:00,1.5164,1.51645,1.5164,1.51645,47550000.0
2009-10-16 00:35:00,1.51645,1.5166,1.5164,1.51655,348800000.0
2009-10-16 00:40:00,1.51655,1.5166,1.5165,1.51655,221600000.0
2009-10-16 00:45:00,1.51655,1.5166,1.5165,1.5166,181200000.0
2009-10-16 00:50:00,1.51633,1.5166,1.51614,1.5166,233350000.0
2009-10-16 00:55:00,1.5166,1.51665,1.5166,1.5166,220600000.0
2009-10-16 01:00:00,1.5166,1.51665,1.5166,1.5166,179400000.0
2009-10-16 01:05:00,1.5166,1.5166,1.5166,1.5166,8600000.0
2009-10-16 01:10:00,1.5166,1.5166,1.5166,1.5166,15200000.0
2009-10-16 01:15:00,1.5166,1.51665,1.5166,1.5166,46700000.0
2009-10-16 01:20:00,1.5166,1.5166,1.5166,1.5166,27600000.0
2009-10-16 01:25:00,1.5166,1.5166,1.5166,1.5166,24400000.0
2009-10-16 01:30:00,1.5166,1.51675,1.5161,1.51665,1273400000.0
2009-10-16 01:35:00,1.51665,1.51675,1.5165,1.5167,1840899998.0
2009-10-16 01:40:00,1.51665,1.5169,1.5161,1.51665,1415799995.0
2009-10-16 01:45:00,1.5166,1.51675,1.51645,1.51665,749200000.0
2009-10-16 01:50:00,1.51665,1.51665,1.5162,1.5162,458700000.0
2009-10-16 01:55:00,1.5162,1.5165,1.51595,1.5165,680300000.0
2009-10-16 02:00:00,1.51645,1.5168,1.51625,1.51665,2374200000.0
2009-10-16 02:05:00,1.5167,1.5168,1.5165,1.5168,3067700000.0
2009-10-16 02:10:00,1.5167,1.5168,1.5166,1.5167,1350400000.0
2009-10-16 02:15:00,1.51675,1.51675,1.5166,1.51665,1418700000.0
2009-10-16 02:20:00,1.51665,1.51675,1.5166,1.51665,2091600000.0
2009-10-16 02:25:00,1.51665,1.5167,1.51625,1.5163,1569500000.0
2009-10-16 02:30:00,1.5163,1.51655,1.5163,1.5163,513600000.0
2009-10-16 02:35:00,1.5163,1.5165,1.51625,1.5164,282400000.0
2009-10-16 02:40:00,1.5164,1.51645,1.5161,1.5161,251800000.0
2009-10-16 02:45:00,1.51605,1.51655,1.51605,1.5162,1164000000.0
2009-10-16 02:50:00,1.5162,1.51655,1.51605,1.51635,291600000.0
2009-10-16 02:55:00,1.5164,1.5165,1.51605,1.51615,772500000.0
2009-10-16 03:00:00,1.51615,1.5164,1.5161,1.5162,610900000.0
2009-10-16 03:05:00,1.5162,1.5162,1.5161,1.5161,251400000.0
2009-10-16 03:10:00,1.5161,1.5162,1.5161,1.5162,363600000.0
2009-10-16 03:15:00,1.5162,1.5163,1.51615,1.51625,1049600000.0
2009-10-16 03:20:00,1.5163,1.51645,1.51625,1.5164,432400000.0
2009-10-16 03:25:00,1.5164,1.5165,1.5163,1.51645,484300000.0
2009-10-16 03:30:00,1.5165,1.51655,1.51615,1.51625,749000000.0
2009-10-16 03:35:00,1.5163,1.5163,1.51615,1.51625,202500000.0
2009-10-16 03:40:00,1.51625,1.51625,1.51615,1.5162,444700000.0
2009-10-16 03:45:00,1.5162,1.5163,1.51615,1.51625,578000000.0
2009-10-16 03:50:00,1.51625,1.5163,1.51615,1.51615,778000000.0
2009-10-16 03:55:00,1.51615,1.5164,1.51615,1.51625,497000000.0
2009-10-16 04:00:00,1.51625,1.51625,1.51615,1.51615,712900000.0
2009-10-16 04:05:00,1.51615,1.51645,1.51615,1.5164,1124899997.0
2009-10-16 04:10:00,1.51635,1.51645,1.51615,1.5162,1022899999.0
2009-10-16 04:15:00,1.5162,1.5164,1.5162,1.5162,1110200000.0
2009-10-16 04:20:00,1.5162,1.51635,1.51595,1.516,912800000.0
2009-10-16 04:25:00,1.516,1.51645,1.516,1.51645,748400000.0
2009-10-16 04:30:00,1.5164,1.51645,1.51605,1.51625,2516699994.0
2009-10-16 04:35:00,1.51625,1.51655,1.5162,1.5163,2129200003.0
2009-10-16 04:40:00,1.51635,1.5165,1.51625,1.5163,1909000003.0
2009-10-16 04:45:00,1.5163,1.5165,1.51625,1.5164,3070300000.0
2009-10-16 04:50:00,1.5164,1.51645,1.5163,1.51635,2516800012.0
2009-10-16 04:55:00,1.51635,1.5167,1.5163,1.51665,4333600003.0
2009-10-16 05:00:00,1.51665,1.51665,1.5163,1.51645,1326799999.0
2009-10-16 05:05:00,1.51645,1.5165,1.51615,1.51615,575700000.0
2009-10-16 05:10:00,1.51615,1.51625,1.516,1.5162,402100000.0
2009-10-16 05:15:00,1.5162,1.5163,1.51615,1.5162,396500000.0
2009-10-16 05:20:00,1.5162,1.5162,1.5159,1.51605,795600000.0
2009-10-16 05:25:00,1.51605,1.5161,1.51595,1.516,650500000.0
2009-10-16 05:30:00,1.516,1.5163,1.516,1.5162,778000000.0
2009-10-16 05:35:00,1.51625,1.51625,1.5161,1.51615,544000000.0
2009-10-16 05:40:00,1.51615,1.5162,1.5159,1.516,1281900000.0
2009-10-16 05:45:00,1.516,1.51615,1.5159,1.51595,634100000.0
2009-10-16 05:50:00,1.51595,1.51625,1.5159,1.51625,514900000.0
2009-10-16 05:55:00,1.51625,1.5163,1.51615,1.51615,609300000.0
2009-10-16 06:00:00,1.51615,1.5163,1.51605,1.5162,482100000.0
2009-10-16 06:05:00,1.5162,1.5163,1.51615,1.51615,1059600000.0
2009-10-16 06:10:00,1.51615,1.5162,1.516,1.51615,1160500000.0
2009-10-16 06:15:00,1.51615,1.51625,1.5161,1.51625,1512800000.0
2009-10-16 06:20:00,1.51625,1.5163,1.516,1.5161,1910600000.0
2009-10-16 06:25:00,1.5161,1.5162,1.51605,1.5162,2010300000.0
2009-10-16 06:30:00,1.5162,1.5164,1.5161,1.5162,1969600000.0
2009-10-16 06:35:00,1.5162,1.51625,1.5161,1.5161,1024500001.0
2009-10-16 06:40:00,1.5161,1.51635,1.5161,1.51625,2131199999.0
2009-10-16 06:45:00,1.5162,1.51635,1.51605,1.51605,1505800000.0
2009-10-16 06:50:00,1.5161,1.5163,1.5161,1.51625,2168100000.0
2009-10-16 06:55:00,1.51625,1.5166,1.5162,1.5164,1791200001.0
2009-10-16 07:00:00,1.5164,1.51655,1.5163,1.5163,1430900000.0
2009-10-16 07:05:00,1.5163,1.5165,1.51615,1.51615,1706600000.0
2009-10-16 07:10:00,1.51615,1.51635,1.5161,1.51615,2635400000.0
2009-10-16 07:15:00,1.51615,1.51625,1.51615,1.51625,1466000000.0
2009-10-16 07:20:00,1.51625,1.5163,1.51615,1.51615,1414800000.0
2009-10-16 07:25:00,1.51615,1.5163,1.51605,1.51625,1110400000.0
2009-10-16 07:30:00,1.51625,1.5163,1.5161,1.5162,1083399999.0
2009-10-16 07:35:00,1.5162,1.5163,1.5161,1.5163,1736299997.0
2009-10-16 07:40:00,1.5163,1.51635,1.5161,1.5161,2186400000.0
2009-10-16 07:45:00,1.51615,1.5162,1.5159,1.51605,767400000.0
2009-10-16 07:50:00,1.51605,1.5164,1.51605,1.51625,1980600000.0
2009-10-16 07:55:00,1.5162,1.51635,1.516,1.5162,2268900000.0
2009-10-16 08:00:00,1.5162,1.51625,1.51595,1.51605,969500000.0
2009-10-16 08:05:00,1.51605,1.51635,1.51595,1.5161,1832400000.0
2009-10-16 08:10:00,1.51605,1.5163,1.5159,1.5161,2227400000.0
2009-10-16 08:15:00,1.5161,1.5163,1.5161,1.51625,1126100000.0
2009-10-16 08:20:00,1.51625,1.51625,1.51585,1.5161,1641200001.0
2009-10-16 08:25:00,1.5161,1.51685,1.51595,1.5168,2500400000.0
2009-10-16 08:30:00,1.5168,1.51685,1.5164,1.5166,2321000001.0
2009-10-16 08:35:00,1.5166,1.5167,1.5165,1.5166,3185199997.0
2009-10-16 08:40:00,1.5166,1.51685,1.51655,1.51665,3406800000.0
2009-10-16 08:45:00,1.51665,1.5167,1.51655,1.5166,2962500000.0
2009-10-16 08:50:00,1.5166,1.5167,1.51655,1.51665,2184800003.0
2009-10-16 08:55:00,1.5166,1.517,1.51655,1.51695,2886199998.0
2009-10-16 09:00:00,1.51695,1.517,1.51685,1.51695,3560100001.0
2009-10-16 09:05:00,1.517,1.5172,1.5167,1.51685,2804499999.0
2009-10-16 09:10:00,1.51685,1.517,1.51665,1.51685,2136400000.0
2009-10-16 09:15:00,1.51685,1.51715,1.5166,1.5166,2701199999.0
2009-10-16 09:20:00,1.5166,1.51705,1.5166,1.51705,2286399999.0
2009-10-16 09:25:00,1.51705,1.5174,1.5168,1.51735,2344200003.0
2009-10-16 09:30:00,1.51735,1.5174,1.51715,1.5172,2631900000.0
2009-10-16 09:35:00,1.5172,1.51785,1.5172,1.5173,3630000001.0
2009-10-16 09:40:00,1.5173,1.5174,1.51705,1.51705,2552400000.0
2009-10-16 09:45:00,1.51705,1.51705,1.5167,1.5168,2243200000.0
2009-10-16 09:50:00,1.5168,1.5169,1.5167,1.5167,1735000000.0
2009-10-16 09:55:00,1.51665,1.5172,1.5166,1.5166,2978100005.0
2009-10-16 10:00:00,1.5166,1.5168,1.5166,1.51665,2382399997.0
2009-10-16 10:05:00,1.51665,1.5172,1.5166,1.5171,2647700004.0
2009-10-16 10:10:00,1.5171,1.5171,1.5167,1.517,2965199999.0
2009-10-16 10:15:00,1.517,1.5171,1.51675,1.5168,2423500004.0
2009-10-16 10:20:00,1.5168,1.5169,1.5166,1.5167,2395100005.0
2009-10-16 10:25:00,1.51665,1.5169,1.5166,1.51685,1916200000.0
2009-10-16 10:30:00,1.51685,1.5172,1.5166,1.5171,2484600000.0
2009-10-16 10:35:00,1.5171,1.5172,1.51705,1.5171,1686799998.0
2009-10-16 10:40:00,1.5171,1.5176,1.5169,1.51755,2321099998.0
2009-10-16 10:45:00,1.51755,1.5182,1.51755,1.51815,2151900001.0
2009-10-16 10:50:00,1.51815,1.51815,1.51785,1.5179,2519900000.0
2009-10-16 10:55:00,1.51795,1.51825,1.5178,1.5182,2015600000.0
2009-10-16 11:00:00,1.5182,1.51825,1.5175,1.5175,2408700000.0
2009-10-16 11:05:00,1.5175,1.5176,1.5173,1.5175,1873799998.0
2009-10-16 11:10:00,1.5175,1.51765,1.5173,1.5175,1742000000.0
2009-10-16 11:15:00,1.5175,1.51775,1.5175,1.51775,670100000.0
2009-10-16 11:20:00,1.51775,1.5181,1.5177,1.518,1389100000.0
2009-10-16 11:25:00,1.518,1.51815,1.518,1.5181,1148400000.0
2009-10-16 11:30:00,1.51805,1.5181,1.51775,1.5179,2102800000.0
2009-10-16 11:35:00,1.5179,1.51805,1.5178,1.5179,2182800001.0
2009-10-16 11:40:00,1.5179,1.5181,1.5178,1.51805,1759700001.0
2009-10-16 11:45:00,1.51805,1.51815,1.51795,1.51815,1719100000.0
2009-10-16 11:50:00,1.51815,1.5182,1.518,1.5181,1655100000.0
2009-10-16 11:55:00,1.5181,1.51815,1.51805,1.5181,2237600000.0
2009-10-16 12:00:00,1.5181,1.5185,1.51805,1.5185,2295700002.0
2009-10-16 12:05:00,1.5185,1.5185,1.51825,1.51845,1272800000.0
2009-10-16 12:10:00,1.51845,1.5185,1.5181,1.51825,1542000001.0
2009-10-16 12:15:00,1.5183,1.5185,1.5182,1.5184,2700499999.0
2009-10-16 12:20:00,1.5184,1.5184,1.51825,1.51835,1562700000.0
2009-10-16 12:25:00,1.5184,1.51865,1.51835,1.5185,1908000002.0
2009-10-16 12:30:00,1.5185,1.5187,1.51845,1.51865,2139200001.0
2009-10-16 12:35:00,1.51865,1.5187,1.51855,1.5186,2166400000.0
2009-10-16 12:40:00,1.5186,1.51875,1.51845,1.5187,1393099998.0
2009-10-16 12:45:00,1.51865,1.51865,1.5185,1.5185,1249200000.0
2009-10-16 12:50:00,1.5185,1.5186,1.51845,1.51845,993900001.0
2009-10-16 12:55:00,1.51845,1.5186,1.5184,1.51845,1092800000.0
2009-10-16 13:00:00,1.5184,1.5185,1.5177,1.51785,2077800000.0
2009-10-16 13:05:00,1.51785,1.5179,1.5176,1.5179,2447999997.0
2009-10-16 13:10:00,1.51785,1.51805,1.5176,1.5178,3779000002.0
2009-10-16 13:15:00,1.51785,1.51875,1.5176,1.5185,3602900005.0
2009-10-16 13:20:00,1.5185,1.5187,1.5183,1.51855,2251600002.0
2009-10-16 13:25:00,1.51855,1.51925,1.51825,1.51905,2367300000.0
2009-10-16 13:30:00,1.51905,1.5192,1.5188,1.51895,2279499997.0
2009-10-16 13:35:00,1.51895,1.51905,1.5185,1.51855,1016200000.0
2009-10-16 13:40:00,1.51855,1.519,1.51855,1.51895,1286700000.0
2009-10-16 13:45:00,1.51895,1.51895,1.51855,1.51855,1167600000.0
2009-10-16 13:50:00,1.51855,1.5186,1.51815,1.51815,1898899998.0
2009-10-16 13:55:00,1.51815,1.51835,1.5179,1.518,858900000.0
2009-10-16 14:00:00,1.518,1.518,1.51765,1.51785,1452500000.0
2009-10-16 14:05:00,1.51785,1.51795,1.5177,1.5178,1301500000.0
2009-10-16 14:10:00,1.51775,1.51805,1.51775,1.518,2044799999.0
2009-10-16 14:15:00,1.518,1.5182,1.51775,1.51805,2652300003.0
2009-10-16 14:20:00,1.51805,1.5184,1.51805,1.51825,2382900000.0
2009-10-16 14:25:00,1.5183,1.51865,1.51825,1.51835,2573499999.0
2009-10-16 14:30:00,1.51835,1.5185,1.5183,1.5184,849500000.0
2009-10-16 14:35:00,1.5184,1.51845,1.5181,1.5183,956600000.0
2009-10-16 14:40:00,1.51825,1.5183,1.5181,1.5182,1690399999.0
2009-10-16 14:45:00,1.5182,1.5184,1.51815,1.5182,1014900000.0
2009-10-16 14:50:00,1.5182,1.51845,1.5181,1.5184,1122200000.0
2009-10-16 14:55:00,1.5184,1.51845,1.5181,1.51815,1107500000.0
2009-10-16 15:00:00,1.51815,1.5185,1.51805,1.51825,1459000000.0
2009-10-16 15:05:00,1.51825,1.51835,1.51805,1.5182,1983800000.0
2009-10-16 15:10:00,1.5182,1.51825,1.51805,1.51825,1278400000.0
2009-10-16 15:15:00,1.5182,1.51825,1.5177,1.5177,2570300000.0
2009-10-16 15:20:00,1.5177,1.5178,1.5172,1.5172,2340000001.0
2009-10-16 15:25:00,1.51725,1.51735,1.517,1.5171,1805000000.0
2009-10-16 15:30:00,1.51715,1.51725,1.51695,1.5172,1911200001.0
2009-10-16 15:35:00,1.5172,1.51735,1.51705,1.51735,2549200000.0
2009-10-16 15:40:00,1.51735,1.5175,1.51725,1.51735,2534999999.0
2009-10-16 15:45:00,1.51735,1.5177,1.51735,1.51735,2424100003.0
2009-10-16 15:50:00,1.51735,1.51745,1.51665,1.5171,4006800000.0
2009-10-16 15:55:00,1.51705,1.51725,1.51655,1.51675,4439500000.0
2009-10-16 16:00:00,1.51675,1.51715,1.51675,1.51705,3040600001.0
2009-10-16 16:05:00,1.5171,1.5172,1.51695,1.51715,1376350000.0
2009-10-16 16:10:00,1.51715,1.5173,1.51705,1.5172,1689300000.0
2009-10-16 16:15:00,1.5172,1.51725,1.5171,1.5172,2283799998.0
2009-10-16 16:20:00,1.51725,1.51725,1.5167,1.5171,2094200001.0
2009-10-16 16:25:00,1.5171,1.51725,1.51695,1.5172,3024599998.0
2009-10-16 16:30:00,1.51715,1.5174,1.51715,1.5174,1572599999.0
2009-10-16 16:35:00,1.5174,1.5174,1.51725,1.5173,1898600000.0
2009-10-16 16:40:00,1.5173,1.5174,1.51725,1.5174,2894800000.0
2009-10-16 16:45:00,1.5174,1.51745,1.51735,1.51735,3028900000.0
2009-10-16 16:50:00,1.51735,1.5175,1.51715,1.5172,2637199997.0
2009-10-16 16:55:00,1.5172,1.5173,1.517,1.51715,2431300000.0
2009-10-16 17:00:00,1.51715,1.5173,1.51685,1.5171,3106300003.0
2009-10-16 17:05:00,1.5171,1.5172,1.5167,1.51685,3190600002.0
2009-10-16 17:10:00,1.51685,1.51695,1.51655,1.51655,2912099999.0
2009-10-16 17:15:00,1.51655,1.51675,1.5165,1.5167,2581600000.0
2009-10-16 17:20:00,1.5167,1.51695,1.51665,1.51675,2109900000.0
2009-10-16 17:25:00,1.51675,1.51695,1.51665,1.5167,2260900001.0
2009-10-16 17:30:00,1.51665,1.51685,1.51655,1.5166,2637900003.0
2009-10-16 17:35:00,1.5166,1.5169,1.51655,1.51685,1787699999.0
2009-10-16 17:40:00,1.51685,1.51685,1.51665,1.5168,1609299997.0
2009-10-16 17:45:00,1.5168,1.5169,1.5165,1.5165,1811100000.0
2009-10-16 17:50:00,1.51655,1.51685,1.51655,1.51665,1713200001.0
2009-10-16 17:55:00,1.51665,1.5171,1.51665,1.51695,2368999997.0
2009-10-16 18:00:00,1.51695,1.5172,1.5169,1.51695,2784700000.0
2009-10-16 18:05:00,1.51695,1.51725,1.51675,1.5169,1596000000.0
2009-10-16 18:10:00,1.5169,1.517,1.5167,1.5169,2187499999.0
2009-10-16 18:15:00,1.5169,1.5171,1.51685,1.5171,775900000.0
2009-10-16 18:20:00,1.5171,1.51735,1.5169,1.51705,1012000000.0
2009-10-16 18:25:00,1.51705,1.51715,1.51675,1.5168,1562100002.0
2009-10-16 18:30:00,1.5169,1.517,1.51685,1.51685,1127600000.0
2009-10-16 18:35:00,1.51685,1.51695,1.5168,1.5169,982900001.0
2009-10-16 18:40:00,1.5169,1.5169,1.51665,1.51675,1765000002.0
2009-10-16 18:45:00,1.5167,1.5169,1.5166,1.5167,1650700000.0
2009-10-16 18:50:00,1.5166,1.5169,1.5166,1.5166,2237200000.0
2009-10-16 18:55:00,1.5166,1.5167,1.51655,1.5166,1270900000.0
2009-10-16 19:00:00,1.5166,1.51685,1.51655,1.5168,2006400000.0
2009-10-16 19:05:00,1.5168,1.51695,1.51665,1.5169,1197900000.0
2009-10-16 19:10:00,1.5169,1.517,1.51665,1.5169,1892499999.0
2009-10-16 19:15:00,1.5169,1.5171,1.5168,1.51705,1107600000.0
2009-10-16 19:20:00,1.51705,1.51715,1.51655,1.51675,2350400000.0
2009-10-16 19:25:00,1.51675,1.5169,1.51675,1.5168,1755300000.0
2009-10-16 19:30:00,1.5168,1.5169,1.51675,1.51675,2362200000.0
2009-10-16 19:35:00,1.51675,1.51685,1.5166,1.51675,1690899999.0
2009-10-16 19:40:00,1.5167,1.5168,1.51665,1.51675,3213900001.0
2009-10-16 19:45:00,1.5168,1.5168,1.5167,1.5167,2038799999.0
2009-10-16 19:50:00,1.5168,1.5168,1.5167,1.51675,3316999998.0
2009-10-16 19:55:00,1.51675,1.51705,1.5167,1.51705,2993599999.0
2009-10-16 20:00:00,1.51705,1.5171,1.5166,1.51665,2479500000.0
2009-10-16 20:05:00,1.51665,1.51665,1.51655,1.5166,875799999.0
2009-10-16 20:10:00,1.5166,1.5167,1.5166,1.5166,521400000.0
2009-10-16 20:15:00,1.5166,1.5166,1.5165,1.51655,1028700000.0
2009-10-16 20:20:00,1.51655,1.51665,1.5165,1.5166,913400004.0
2009-10-16 20:25:00,1.51655,1.51665,1.51655,1.51665,1005100003.0
2009-10-16 20:30:00,1.51665,1.51675,1.5166,1.5167,962100000.0
2009-10-16 20:35:00,1.5167,1.5167,1.5166,1.51665,533800000.0
2009-10-16 20:40:00,1.51665,1.51665,1.51655,1.51655,1305000001.0
2009-10-16 20:45:00,1.51655,1.51655,1.5164,1.51645,778700000.0
2009-10-16 20:50:00,1.5165,1.5165,1.51615,1.51615,1206100000.0
2009-10-16 20:55:00,1.51615,1.51655,1.51615,1.51645,1477400001.0
2009-10-16 21:00:00,1.5164,1.51645,1.51625,1.5164,1738100000.0
2009-10-16 21:05:00,1.51635,1.51635,1.51615,1.51635,1100900000.0
2009-10-16 21:10:00,1.51635,1.5164,1.51615,1.51625,1499900001.0
2009-10-16 21:15:00,1.51625,1.5164,1.51615,1.5164,866900000.0
2009-10-16 21:20:00,1.5164,1.5164,1.5162,1.51625,610400000.0
2009-10-16 21:25:00,1.51625,1.51645,1.51615,1.51645,847500000.0
2009-10-16 21:30:00,1.51645,1.5167,1.51645,1.51655,1705700000.0
2009-10-16 21:35:00,1.51655,1.5169,1.51655,1.5168,2298400000.0
2009-10-16 21:40:00,1.51685,1.5169,1.5164,1.51665,1526600000.0
2009-10-16 21:45:00,1.51665,1.5169,1.51645,1.5168,791599999.0
2009-10-16 21:50:00,1.5168,1.5169,1.51645,1.51675,1059299999.0
2009-10-16 21:55:00,1.5167,1.51705,1.51655,1.517,916800001.0
2009-10-16 22:00:00,1.517,1.51705,1.5168,1.5169,767000000.0
2009-10-16 22:05:00,1.5169,1.5171,1.51685,1.51705,476300000.0
2009-10-16 22:10:00,1.51705,1.5175,1.5169,1.51725,677000000.0
2009-10-16 22:15:00,1.51725,1.51735,1.517,1.51705,410600000.0
2009-10-16 22:20:00,1.51705,1.51735,1.51705,1.51735,630200000.0
2009-10-16 22:25:00,1.5174,1.5174,1.51695,1.51705,235900000.0
2009-10-16 22:30:00,1.51715,1.51735,1.517,1.51735,479500000.0
2009-10-16 22:35:00,1.51735,1.51735,1.51705,1.5171,452200000.0
2009-10-16 22:40:00,1.5171,1.51775,1.5171,1.5174,227900000.0
2009-10-16 22:45:00,1.51735,1.51775,1.51725,1.51775,205300000.0
2009-10-16 22:50:00,1.5178,1.5178,1.51745,1.5176,146300000.0
2009-10-16 22:55:00,1.51755,1.51765,1.51745,1.51755,288500000.0
2009-10-18 23:00:00,1.517,1.51705,1.51677,1.51695,100800000.0
2009-10-18 23:05:00,1.5171,1.5174,1.51705,1.5172,43600000.0
2009-10-18 23:10:00,1.5172,1.5174,1.51695,1.51715,241200000.0
2009-10-18 23:15:00,1.51715,1.51755,1.51685,1.5169,192000000.0
2009-10-18 23:20:00,1.5169,1.5169,1.5168,1.5169,218600000.0
2009-10-18 23:25:00,1.5169,1.5169,1.5169,1.5169,170400000.0
2009-10-18 23:30:00,1.5169,1.51705,1.51656,1.51683,279300000.0
2009-10-18 23:35:00,1.5169,1.517,1.5169,1.5169,63800000.0
2009-10-18 23:40:00,1.5169,1.5171,1.5169,1.51705,258000000.0
2009-10-18 23:45:00,1.51705,1.51705,1.51685,1.5169,224200000.0
2009-10-18 23:50:00,1.5169,1.51705,1.5169,1.5169,98000000.0
2009-10-18 23:55:00,1.5169,1.51755,1.5169,1.5175,200700000.0
2009-10-19 00:00:00,1.51745,1.51755,1.517,1.5171,233600000.0
2009-10-19 00:05:00,1.51705,1.51705,1.517,1.51705,154000000.0
2009-10-19 00:10:00,1.51705,1.51705,1.5165,1.51655,188800000.0
2009-10-19 00:15:00,1.51655,1.5166,1.5165,1.51655,549800000.0
2009-10-19 00:20:00,1.51655,1.5166,1.51638,1.5165,150700000.0
2009-10-19 00:25:00,1.5165,1.5166,1.5163,1.51635,331500000.0
2009-10-19 00:30:00,1.51635,1.5164,1.5163,1.51635,348500000.0
2009-10-19 00:35:00,1.51635,1.51645,1.5163,1.51635,273000000.0
2009-10-19 00:40:00,1.51635,1.5166,1.51635,1.5165,306000000.0
2009-10-19 00:45:00,1.5165,1.51655,1.51645,1.51645,96700000.0
2009-10-19 00:50:00,1.51645,1.5166,1.5164,1.5166,671400000.0
2009-10-19 00:55:00,1.5166,1.51665,1.5165,1.5166,200700000.0
2009-10-19 01:00:00,1.5166,1.5169,1.5166,1.51675,479100000.0
2009-10-19 01:05:00,1.51675,1.51685,1.51665,1.51675,563100000.0
2009-10-19 01:10:00,1.51675,1.5168,1.5166,1.51675,535500000.0
2009-10-19 01:15:00,1.51675,1.517,1.51675,1.51685,174900000.0
2009-10-19 01:20:00,1.51685,1.51685,1.5163,1.51665,290600000.0
2009-10-19 01:25:00,1.51665,1.5167,1.5166,1.5166,212200000.0
2009-10-19 01:30:00,1.5166,1.51665,1.51603,1.5165,513300000.0
2009-10-19 01:35:00,1.51645,1.51655,1.5163,1.5164,1051900000.0
2009-10-19 01:40:00,1.5164,1.51645,1.51625,1.51645,70800000.0
2009-10-19 01:45:00,1.5164,1.51645,1.5164,1.51645,103000000.0
2009-10-19 01:50:00,1.51645,1.51665,1.5163,1.51645,193000000.0
2009-10-19 01:55:00,1.51645,1.51655,1.51635,1.51645,299200000.0
2009-10-19 02:00:00,1.51645,1.5165,1.5163,1.5165,647600000.0
2009-10-19 02:05:00,1.5165,1.5166,1.51625,1.51635,857800000.0
2009-10-19 02:10:00,1.51635,1.51635,1.5161,1.51625,1822000005.0
2009-10-19 02:15:00,1.51625,1.51635,1.5162,1.5163,1130300000.0
2009-10-19 02:20:00,1.5163,1.5164,1.51625,1.5163,1376800000.0
2009-10-19 02:25:00,1.5163,1.51645,1.51625,1.5164,990100000.0
2009-10-19 02:30:00,1.5164,1.5166,1.5162,1.51645,2148800000.0
2009-10-19 02:35:00,1.51645,1.51675,1.51625,1.5166,1488700000.0
2009-10-19 02:40:00,1.51675,1.5172,1.51675,1.51695,664500000.0
2009-10-19 02:45:00,1.51695,1.5171,1.51685,1.5169,490600000.0
2009-10-19 02:50:00,1.5169,1.51705,1.5169,1.51695,256300000.0
2009-10-19 02:55:00,1.51695,1.51715,1.5169,1.517,398300000.0
2009-10-19 03:00:00,1.51705,1.5172,1.51675,1.517,689700000.0
2009-10-19 03:05:00,1.517,1.5172,1.5169,1.5169,578400000.0
2009-10-19 03:10:00,1.5169,1.5175,1.5168,1.5173,1078800000.0
2009-10-19 03:15:00,1.5173,1.5175,1.51725,1.5173,663000000.0
2009-10-19 03:20:00,1.51735,1.51735,1.51685,1.51705,825600000.0
2009-10-19 03:25:00,1.51705,1.51725,1.5167,1.517,503600000.0
2009-10-19 03:30:00,1.517,1.5171,1.51645,1.5165,793900000.0
2009-10-19 03:35:00,1.5165,1.5169,1.51645,1.51665,759400000.0
2009-10-19 03:40:00,1.51665,1.5168,1.51665,1.51675,1059300000.0
2009-10-19 03:45:00,1.51675,1.51675,1.5165,1.51655,784300000.0
2009-10-19 03:50:00,1.51655,1.51665,1.51625,1.5165,1247500000.0
2009-10-19 03:55:00,1.5165,1.51685,1.5164,1.51675,1026800000.0
2009-10-19 04:00:00,1.51675,1.5168,1.5167,1.51675,1057000000.0
2009-10-19 04:05:00,1.51675,1.5169,1.51675,1.5169,775200000.0
2009-10-19 04:10:00,1.5169,1.51705,1.5167,1.5168,591600000.0
2009-10-19 04:15:00,1.51675,1.5169,1.51675,1.5168,780600000.0
2009-10-19 04:20:00,1.5168,1.51685,1.51675,1.51675,742600000.0
2009-10-19 04:25:00,1.51675,1.5168,1.5165,1.5166,644600000.0
2009-10-19 04:30:00,1.5166,1.5167,1.5165,1.51655,561700000.0
2009-10-19 04:35:00,1.51655,1.5176,1.51655,1.51755,1487900000.0
2009-10-19 04:40:00,1.51755,1.5176,1.5174,1.51755,1204000000.0
2009-10-19 04:45:00,1.51755,1.51795,1.5175,1.51785,1601200000.0
2009-10-19 04:50:00,1.51785,1.518,1.5176,1.5177,1501600000.0
2009-10-19 04:55:00,1.5177,1.5177,1.5174,1.5176,575200000.0
2009-10-19 05:00:00,1.51755,1.51765,1.51745,1.5175,486100000.0
2009-10-19 05:05:00,1.5175,1.5176,1.51745,1.5175,466300000.0
2009-10-19 05:10:00,1.5175,1.51785,1.51745,1.51775,1309200000.0
2009-10-19 05:15:00,1.51775,1.51775,1.51735,1.51735,940700000.0
2009-10-19 05:20:00,1.51735,1.51745,1.51715,1.51725,782500000.0
2009-10-19 05:25:00,1.5173,1.5173,1.5172,1.51725,568900000.0
2009-10-19 05:30:00,1.51725,1.5174,1.51715,1.51735,552100000.0
2009-10-19 05:35:00,1.51735,1.5175,1.51735,1.51745,543900000.0
2009-10-19 05:40:00,1.51745,1.5175,1.5174,1.51745,375800000.0
2009-10-19 05:45:00,1.51745,1.51755,1.51735,1.5174,967500000.0
2009-10-19 05:50:00,1.5174,1.51745,1.51715,1.51725,1054000000.0
2009-10-19 05:55:00,1.51725,1.5173,1.51715,1.51725,654800000.0
2009-10-19 06:00:00,1.51725,1.5173,1.5172,1.5172,1329800000.0
2009-10-19 06:05:00,1.5172,1.51745,1.5172,1.51745,1056200000.0
2009-10-19 06:10:00,1.51745,1.51745,1.51725,1.51745,2188200000.0
2009-10-19 06:15:00,1.51745,1.5175,1.5173,1.5174,2257800000.0
2009-10-19 06:20:00,1.5174,1.5175,1.51735,1.51745,1112400000.0
2009-10-19 06:25:00,1.51745,1.51755,1.51725,1.5174,2087200000.0
2009-10-19 06:30:00,1.51745,1.51765,1.5173,1.5174,1742400000.0
2009-10-19 06:35:00,1.5174,1.51755,1.51725,1.5174,1946600000.0
2009-10-19 06:40:00,1.5174,1.51755,1.5172,1.51735,1489900000.0
2009-10-19 06:45:00,1.51735,1.51745,1.51685,1.5169,1537800000.0
2009-10-19 06:50:00,1.5169,1.517,1.51665,1.51685,1291600000.0
2009-10-19 06:55:00,1.51685,1.51705,1.51685,1.51695,908400000.0
2009-10-19 07:00:00,1.51695,1.5171,1.5169,1.517,1465600000.0
2009-10-19 07:05:00,1.517,1.51715,1.51675,1.5169,1118400000.0
2009-10-19 07:10:00,1.5169,1.51695,1.5168,1.51685,642700000.0
2009-10-19 07:15:00,1.51685,1.51695,1.51665,1.51665,720500000.0
2009-10-19 07:20:00,1.51665,1.51675,1.51645,1.51655,1436600000.0
2009-10-19 07:25:00,1.5166,1.5167,1.5164,1.5166,1424700000.0
2009-10-19 07:30:00,1.5166,1.51685,1.51635,1.51665,1703400000.0
2009-10-19 07:35:00,1.51665,1.51685,1.51655,1.51675,1253700000.0
2009-10-19 07:40:00,1.5167,1.5168,1.51655,1.51665,1274400000.0
2009-10-19 07:45:00,1.51665,1.51675,1.5166,1.51675,919600000.0
2009-10-19 07:50:00,1.51675,1.5172,1.5167,1.5172,641200000.0
2009-10-19 07:55:00,1.51715,1.51725,1.51665,1.5167,1865800000.0
2009-10-19 08:00:00,1.5167,1.5169,1.51655,1.5169,1065700000.0
2009-10-19 08:05:00,1.51695,1.5174,1.51685,1.5173,1230500000.0
2009-10-19 08:10:00,1.51725,1.51745,1.51695,1.517,1610499996.0
2009-10-19 08:15:00,1.517,1.5175,1.51695,1.51735,1477100002.0
2009-10-19 08:20:00,1.51735,1.5175,1.5167,1.5171,1587600000.0
2009-10-19 08:25:00,1.5171,1.51755,1.51705,1.51735,2807300001.0
2009-10-19 08:30:00,1.51735,1.51735,1.51685,1.5169,1875300001.0
2009-10-19 08:35:00,1.5169,1.517,1.5167,1.5168,2357200002.0
2009-10-19 08:40:00,1.5168,1.51695,1.51675,1.51685,2057100000.0
2009-10-19 08:45:00,1.51685,1.5171,1.51665,1.5168,2076200002.0
2009-10-19 08:50:00,1.5168,1.5168,1.51615,1.5163,2422700000.0
2009-10-19 08:55:00,1.51625,1.5166,1.5162,1.5164,2545699999.0
2009-10-19 09:00:00,1.5164,1.51665,1.5161,1.51635,3582600002.0
2009-10-19 09:05:00,1.5163,1.51655,1.51625,1.5163,3466800000.0
2009-10-19 09:10:00,1.5163,1.51635,1.51615,1.51625,3668199995.0
2009-10-19 09:15:00,1.51625,1.5164,1.51615,1.5163,2334499998.0
2009-10-19 09:20:00,1.5163,1.51635,1.51625,1.51635,1510100000.0
2009-10-19 09:25:00,1.51635,1.51645,1.51625,1.51635,1759800000.0
2009-10-19 09:30:00,1.5164,1.51655,1.5162,1.51625,3010900001.0
2009-10-19 09:35:00,1.51625,1.51625,1.51585,1.51595,2478600002.0
2009-10-19 09:40:00,1.51595,1.516,1.51575,1.51575,2778100001.0
2009-10-19 09:45:00,1.5157,1.51595,1.51535,1.51555,2155400000.0
2009-10-19 09:50:00,1.5156,1.51575,1.51555,1.5156,3063699999.0
2009-10-19 09:55:00,1.5156,1.5157,1.51485,1.51485,2704550001.0
2009-10-19 10:00:00,1.5148,1.51515,1.5147,1.5149,1922100002.0
2009-10-19 10:05:00,1.5149,1.51525,1.5148,1.51525,1412200002.0
2009-10-19 10:10:00,1.5152,1.51525,1.51495,1.51495,2541599999.0
2009-10-19 10:15:00,1.51495,1.51505,1.51475,1.5149,1263400001.0
2009-10-19 10:20:00,1.5149,1.51495,1.5143,1.5146,1947100001.0
2009-10-19 10:25:00,1.5146,1.5146,1.51425,1.51435,2149100000.0
2009-10-19 10:30:00,1.5143,1.5145,1.5142,1.51425,2665400001.0
2009-10-19 10:35:00,1.51425,1.51435,1.51425,1.5143,933900000.0
2009-10-19 10:40:00,1.5143,1.51455,1.5143,1.5144,2507799997.0
2009-10-19 10:45:00,1.5144,1.51455,1.51435,1.51445,1756899999.0
2009-10-19 10:50:00,1.51445,1.5145,1.5143,1.5144,2976500001.0
2009-10-19 10:55:00,1.5144,1.51455,1.5143,1.51435,3156099997.0
2009-10-19 11:00:00,1.51435,1.51455,1.5143,1.5144,2207000000.0
2009-10-19 11:05:00,1.5144,1.51455,1.5143,1.51435,1967000000.0
2009-10-19 11:10:00,1.51435,1.51445,1.5142,1.51435,2518700000.0
2009-10-19 11:15:00,1.51435,1.5144,1.51415,1.51435,2488000002.0
2009-10-19 11:20:00,1.5143,1.51445,1.51425,1.5144,2205499998.0
2009-10-19 11:25:00,1.5144,1.51445,1.5143,1.51435,2824300000.0
2009-10-19 11:30:00,1.51435,1.51435,1.51405,1.51425,2284100001.0
2009-10-19 11:35:00,1.5142,1.5144,1.51415,1.51435,1555200001.0
2009-10-19 11:40:00,1.51435,1.5144,1.5142,1.5142,1200300000.0
2009-10-19 11:45:00,1.5142,1.51445,1.51415,1.51425,2257400000.0
2009-10-19 11:50:00,1.5142,1.51435,1.5141,1.5141,3094500000.0
2009-10-19 11:55:00,1.5141,1.5142,1.51395,1.51405,1412800000.0
2009-10-19 12:00:00,1.51405,1.5142,1.51365,1.51365,2524399999.0
2009-10-19 12:05:00,1.51365,1.51395,1.51365,1.51375,2430500001.0
2009-10-19 12:10:00,1.51375,1.5141,1.5137,1.51405,1859200001.0
2009-10-19 12:15:00,1.51405,1.51425,1.5138,1.51415,2345699999.0
2009-10-19 12:20:00,1.51415,1.5142,1.51405,1.51415,1212300000.0
2009-10-19 12:25:00,1.51415,1.5144,1.5141,1.5142,1414100000.0
2009-10-19 12:30:00,1.5142,1.51425,1.51415,1.5142,916999999.0
2009-10-19 12:35:00,1.5142,1.51425,1.51385,1.514,1206400000.0
2009-10-19 12:40:00,1.514,1.51405,1.5138,1.5138,1269700000.0
2009-10-19 12:45:00,1.51385,1.51385,1.51355,1.51365,1113600001.0
2009-10-19 12:50:00,1.51365,1.51405,1.51355,1.514,1739499999.0
2009-10-19 12:55:00,1.514,1.5143,1.5139,1.51425,1497899999.0
2009-10-19 13:00:00,1.51425,1.5143,1.514,1.5141,1841700000.0
2009-10-19 13:05:00,1.5141,1.51415,1.51395,1.51405,1776600003.0
2009-10-19 13:10:00,1.51405,1.51435,1.51405,1.5143,1369200000.0
2009-10-19 13:15:00,1.5143,1.5146,1.51425,1.5143,1293000000.0
2009-10-19 13:20:00,1.5143,1.5143,1.514,1.51415,1299000001.0
2009-10-19 13:25:00,1.51415,1.51425,1.5141,1.51415,1903900000.0
2009-10-19 13:30:00,1.51415,1.51425,1.51415,1.51415,2276100000.0
2009-10-19 13:35:00,1.51415,1.51415,1.514,1.51405,1793700000.0
2009-10-19 13:40:00,1.5141,1.5142,1.51405,1.5141,1656000000.0
2009-10-19 13:45:00,1.5141,1.5142,1.514,1.5141,1673500001.0
2009-10-19 13:50:00,1.5141,1.5141,1.5136,1.51375,2918000012.0
2009-10-19 13:55:00,1.5138,1.51385,1.51355,1.5136,1338000001.0
2009-10-19 14:00:00,1.5137,1.51385,1.5136,1.5138,2379499997.0
2009-10-19 14:05:00,1.5138,1.5139,1.51355,1.51375,2737600003.0
2009-10-19 14:10:00,1.51375,1.5139,1.5136,1.5138,1893300000.0
2009-10-19 14:15:00,1.5138,1.5143,1.5137,1.51415,2828799999.0
2009-10-19 14:20:00,1.51415,1.5143,1.5138,1.51385,2495600002.0
2009-10-19 14:25:00,1.51385,1.51395,1.51375,1.5138,1746199999.0
2009-10-19 14:30:00,1.5138,1.5139,1.51375,1.51385,1494200000.0
2009-10-19 14:35:00,1.51385,1.51395,1.5138,1.51385,1809600001.0
2009-10-19 14:40:00,1.51385,1.514,1.5138,1.51385,2907300001.0
2009-10-19 14:45:00,1.51385,1.514,1.5138,1.5139,582600000.0
2009-10-19 14:50:00,1.51385,1.51395,1.5138,1.51385,1003100000.0
2009-10-19 14:55:00,1.51385,1.514,1.5138,1.5139,851200000.0
2009-10-19 15:00:00,1.5139,1.514,1.51385,1.5139,1780800000.0
2009-10-19 15:05:00,1.5139,1.51405,1.51385,1.51385,1807300001.0
2009-10-19 15:10:00,1.51385,1.514,1.5138,1.5139,1314300000.0
2009-10-19 15:15:00,1.5139,1.51405,1.5139,1.514,1100100000.0
2009-10-19 15:20:00,1.514,1.5141,1.51385,1.5139,1844000000.0
2009-10-19 15:25:00,1.5139,1.51425,1.51385,1.5142,2382999996.0
2009-10-19 15:30:00,1.5142,1.5143,1.51405,1.5141,3481500001.0
2009-10-19 15:35:00,1.5141,1.51425,1.51405,1.51415,2820600000.0
2009-10-19 15:40:00,1.51415,1.5143,1.51415,1.51415,3017700002.0
2009-10-19 15:45:00,1.51415,1.5143,1.51415,1.51425,1995700002.0
2009-10-19 15:50:00,1.51425,1.5143,1.5141,1.5142,2991699999.0
2009-10-19 15:55:00,1.5142,1.51425,1.51415,1.51415,2758000000.0
2009-10-19 16:00:00,1.51415,1.51475,1.51415,1.5145,2742200003.0
2009-10-19 16:05:00,1.5145,1.5147,1.514,1.51425,3009300002.0
2009-10-19 16:10:00,1.51425,1.51445,1.51415,1.5142,2941300000.0
2009-10-19 16:15:00,1.5142,1.51435,1.5141,1.5142,3156099999.0
2009-10-19 16:20:00,1.51415,1.5144,1.514,1.5141,3754000001.0
2009-10-19 16:25:00,1.5141,1.5141,1.51375,1.514,2896600001.0
2009-10-19 16:30:00,1.51395,1.51405,1.51355,1.5137,3458499999.0
2009-10-19 16:35:00,1.5137,1.5138,1.5134,1.5135,4723200007.0
2009-10-19 16:40:00,1.5135,1.5138,1.51345,1.5138,3918899997.0
2009-10-19 16:45:00,1.51375,1.5139,1.51345,1.5137,2677399999.0
2009-10-19 16:50:00,1.5137,1.51385,1.51355,1.51355,3163400000.0
2009-10-19 16:55:00,1.51355,1.5139,1.51345,1.5135,2575800000.0
2009-10-19 17:00:00,1.5135,1.51365,1.51345,1.5136,1591450000.0
2009-10-19 17:05:00,1.51365,1.5138,1.51355,1.51365,2479199998.0
2009-10-19 17:10:00,1.51365,1.5137,1.5135,1.51365,1536999997.0
2009-10-19 17:15:00,1.51365,1.51375,1.5136,1.51375,1689300000.0
2009-10-19 17:20:00,1.51375,1.51375,1.51345,1.5135,2548899999.0
2009-10-19 17:25:00,1.5135,1.51375,1.5135,1.5137,2914900001.0
2009-10-19 17:30:00,1.5137,1.514,1.51365,1.5137,2556000005.0
2009-10-19 17:35:00,1.51375,1.51385,1.51355,1.5137,1929900000.0
2009-10-19 17:40:00,1.5137,1.5139,1.51365,1.51385,2707600002.0
2009-10-19 17:45:00,1.5138,1.5142,1.5138,1.5139,1833899996.0
2009-10-19 17:50:00,1.5139,1.5141,1.51385,1.51405,2355400000.0
2009-10-19 17:55:00,1.51405,1.5141,1.5139,1.51405,1801600000.0
2009-10-19 18:00:00,1.514,1.5142,1.5139,1.51395,1841100001.0
2009-10-19 18:05:00,1.51395,1.51405,1.5139,1.51395,1111000001.0
2009-10-19 18:10:00,1.51395,1.51405,1.51375,1.51385,1494200000.0
2009-10-19 18:15:00,1.51385,1.514,1.51385,1.5139,625200000.0
2009-10-19 18:20:00,1.5139,1.514,1.5138,1.5139,861100000.0
2009-10-19 18:25:00,1.5139,1.5141,1.5139,1.51395,764199999.0
2009-10-19 18:30:00,1.51405,1.51415,1.51395,1.514,1219500001.0
2009-10-19 18:35:00,1.514,1.514,1.5139,1.51395,682400000.0
2009-10-19 18:40:00,1.5139,1.51395,1.51385,1.51385,1307100000.0
2009-10-19 18:45:00,1.51385,1.5139,1.51355,1.51355,1282499999.0
2009-10-19 18:50:00,1.5136,1.51365,1.51345,1.51345,1744200000.0
2009-10-19 18:55:00,1.51345,1.5137,1.51345,1.51365,1841600001.0
2009-10-19 19:00:00,1.51365,1.51395,1.5135,1.5139,1524300002.0
2009-10-19 19:05:00,1.5139,1.51415,1.5139,1.5141,834899999.0
2009-10-19 19:10:00,1.5142,1.5142,1.514,1.5141,968600000.0
2009-10-19 19:15:00,1.5141,1.51425,1.51405,1.51425,912500000.0
2009-10-19 19:20:00,1.51425,1.5143,1.51365,1.51375,1059600000.0
2009-10-19 19:25:00,1.51375,1.5138,1.5137,1.5137,867500000.0
2009-10-19 19:30:00,1.5137,1.51385,1.51355,1.5136,2851900000.0
2009-10-19 19:35:00,1.51365,1.51385,1.51355,1.51375,3238899995.0
2009-10-19 19:40:00,1.51375,1.5138,1.51355,1.51365,2205300001.0
2009-10-19 19:45:00,1.51365,1.5138,1.5135,1.5137,1567900000.0
2009-10-19 19:50:00,1.5137,1.51375,1.51365,1.51375,235850000.0
2009-10-19 19:55:00,1.51375,1.51395,1.51375,1.5138,483400000.0
2009-10-19 20:00:00,1.5138,1.51395,1.51375,1.5138,778700000.0
2009-10-19 20:05:00,1.5138,1.5139,1.5138,1.51385,910499997.0
2009-10-19 20:10:00,1.51385,1.5139,1.51375,1.5138,1390500002.0
2009-10-19 20:15:00,1.5138,1.5139,1.5137,1.51385,2257300000.0
2009-10-19 20:20:00,1.51385,1.51385,1.5137,1.51375,1796350001.0
2009-10-19 20:25:00,1.5137,1.51385,1.5137,1.5138,1069200000.0
2009-10-19 20:30:00,1.5138,1.5139,1.51375,1.5138,926900001.0
2009-10-19 20:35:00,1.5138,1.5138,1.5137,1.5137,1596750000.0
2009-10-19 20:40:00,1.51375,1.51385,1.51335,1.51365,1397600000.0
2009-10-19 20:45:00,1.51365,1.51375,1.5134,1.5135,1599300000.0
2009-10-19 20:50:00,1.51355,1.51375,1.5135,1.51355,2118600001.0
2009-10-19 20:55:00,1.51355,1.51385,1.51355,1.51375,1640700006.0
2009-10-19 21:00:00,1.5138,1.5139,1.51365,1.51365,1894799992.0
2009-10-19 21:05:00,1.51365,1.5138,1.5136,1.5136,1273700006.0
2009-10-19 21:10:00,1.5136,1.5138,1.5136,1.5137,1554449997.0
2009-10-19 21:15:00,1.5137,1.5138,1.5136,1.5136,1069800000.0
2009-10-19 21:20:00,1.5136,1.51375,1.5136,1.5136,1081149994.0
2009-10-19 21:25:00,1.5136,1.51385,1.5136,1.51375,818700003.0
2009-10-19 21:30:00,1.5137,1.51375,1.5136,1.5136,588900000.0
2009-10-19 21:35:00,1.5136,1.51365,1.5136,1.5136,252300000.0
2009-10-19 21:40:00,1.5136,1.51375,1.5136,1.51365,907100000.0
2009-10-19 21:45:00,1.51365,1.51365,1.5136,1.5136,172050000.0
2009-10-19 21:50:00,1.5136,1.5136,1.5136,1.5136,101100000.0
2009-10-19 21:55:00,1.5136,1.51375,1.51325,1.51365,529000000.0
2009-10-19 22:00:00,1.5136,1.51365,1.51299,1.5135,280100000.0
2009-10-19 22:05:00,1.5135,1.5136,1.51325,1.5133,425600000.0
2009-10-19 22:10:00,1.51335,1.51345,1.51335,1.51345,312000000.0
2009-10-19 22:15:00,1.51345,1.5136,1.5133,1.51335,207400000.0
2009-10-19 22:20:00,1.5134,1.5136,1.5133,1.5133,471350000.0
2009-10-19 22:25:00,1.51335,1.51345,1.5133,1.51335,401300000.0
2009-10-19 22:30:00,1.5133,1.51365,1.5133,1.51365,1132200000.0
2009-10-19 22:35:00,1.51365,1.51385,1.51345,1.51355,818150000.0
2009-10-19 22:40:00,1.5136,1.5138,1.51345,1.51375,1974020000.0
2009-10-19 22:45:00,1.51375,1.51385,1.51355,1.51355,1353950000.0
2009-10-19 22:50:00,1.51355,1.51365,1.51335,1.51345,500900000.0
2009-10-19 22:55:00,1.5134,1.51365,1.51335,1.51345,796350000.0
2009-10-19 23:00:00,1.51335,1.5135,1.5132,1.51335,170850000.0
2009-10-19 23:05:00,1.51335,1.51355,1.51335,1.51335,132200000.0
2009-10-19 23:10:00,1.51335,1.5134,1.51254,1.51335,330700000.0
2009-10-19 23:15:00,1.51335,1.51345,1.5133,1.51335,396550000.0
2009-10-19 23:20:00,1.5133,1.51345,1.5132,1.5133,567200000.0
2009-10-19 23:25:00,1.5133,1.5134,1.51293,1.51322,397900000.0
2009-10-19 23:30:00,1.5133,1.5134,1.5132,1.5132,296000000.0
2009-10-19 23:35:00,1.5132,1.51335,1.5132,1.5132,170400000.0
2009-10-19 23:40:00,1.5132,1.51355,1.5132,1.51355,581200000.0
2009-10-19 23:45:00,1.51355,1.5136,1.5133,1.5134,440400000.0
2009-10-19 23:50:00,1.5134,1.51355,1.5134,1.51355,124400000.0
2009-10-19 23:55:00,1.5136,1.51365,1.51335,1.5135,249150000.0
2009-10-20 00:00:00,1.51355,1.51365,1.51291,1.5135,757600000.0
2009-10-20 00:05:00,1.51325,1.51355,1.51272,1.51355,191870000.0
2009-10-20 00:10:00,1.51345,1.5135,1.51345,1.51345,197700000.0
2009-10-20 00:15:00,1.51345,1.51355,1.51345,1.51345,426220000.0
2009-10-20 00:20:00,1.51345,1.5136,1.51345,1.51345,1089249997.0
2009-10-20 00:25:00,1.51345,1.5136,1.51345,1.5135,556350000.0
2009-10-20 00:30:00,1.5135,1.51365,1.51345,1.51345,250010000.0
2009-10-20 00:35:00,1.51345,1.5135,1.5134,1.5135,96500000.0
2009-10-20 00:40:00,1.51337,1.51355,1.5133,1.51345,444300000.0
2009-10-20 00:45:00,1.51345,1.51345,1.51297,1.51345,62700000.0
2009-10-20 00:50:00,1.51345,1.51355,1.51345,1.51345,89500000.0
2009-10-20 00:55:00,1.51345,1.5135,1.51345,1.5135,89800000.0
2009-10-20 01:00:00,1.5135,1.5136,1.5135,1.5135,778910000.0
2009-10-20 01:05:00,1.5135,1.5135,1.5131,1.51321,288390000.0
2009-10-20 01:10:00,1.5135,1.5136,1.5135,1.5135,359400000.0
2009-10-20 01:15:00,1.5135,1.51365,1.5135,1.5136,161850000.0
2009-10-20 01:20:00,1.5136,1.51365,1.5135,1.5136,1506010002.0
2009-10-20 01:25:00,1.5136,1.5136,1.5135,1.5135,1394550001.0
2009-10-20 01:30:00,1.5135,1.5136,1.5135,1.5135,1360800000.0
2009-10-20 01:35:00,1.5135,1.5137,1.5135,1.51365,2080750001.0
2009-10-20 01:40:00,1.5136,1.51375,1.51355,1.51365,446599998.0
2009-10-20 01:45:00,1.51365,1.5137,1.5136,1.51365,273400002.0
2009-10-20 01:50:00,1.5137,1.5137,1.5136,1.51365,481200000.0
2009-10-20 01:55:00,1.51365,1.5138,1.5136,1.51365,834600000.0
2009-10-20 02:00:00,1.5137,1.5137,1.51355,1.51365,1515800000.0
2009-10-20 02:05:00,1.51365,1.51365,1.5136,1.5136,182950000.0
2009-10-20 02:10:00,1.5136,1.51365,1.51345,1.5136,511420000.0
2009-10-20 02:15:00,1.5136,1.5137,1.51355,1.5136,1472009999.0
2009-10-20 02:20:00,1.5136,1.5137,1.51345,1.5135,690700000.0
2009-10-20 02:25:00,1.5135,1.51355,1.5134,1.51345,478750000.0
2009-10-20 02:30:00,1.51345,1.51375,1.5134,1.5136,1038050000.0
2009-10-20 02:35:00,1.51355,1.51375,1.51355,1.51365,212500000.0
2009-10-20 02:40:00,1.51343,1.5139,1.51341,1.5137,614200000.0
2009-10-20 02:45:00,1.5137,1.5138,1.5136,1.5136,1406810000.0
2009-10-20 02:50:00,1.5137,1.5138,1.5136,1.5138,1070950000.0
2009-10-20 02:55:00,1.5138,1.51385,1.5136,1.5136,876340000.0
2009-10-20 03:00:00,1.51375,1.51375,1.5136,1.5136,327930000.0
2009-10-20 03:05:00,1.5136,1.5136,1.5134,1.5134,81910000.0
2009-10-20 03:10:00,1.5134,1.51355,1.5134,1.5134,552680000.0
2009-10-20 03:15:00,1.5134,1.5135,1.5134,1.51345,1569590000.0
2009-10-20 03:20:00,1.51345,1.5135,1.5134,1.51345,1627810000.0
2009-10-20 03:25:00,1.51345,1.5135,1.5134,1.5135,2510510000.0
2009-10-20 03:30:00,1.5135,1.5137,1.5134,1.51355,1031900000.0
2009-10-20 03:35:00,1.5136,1.51375,1.51355,1.51365,678600000.0
2009-10-20 03:40:00,1.5137,1.51385,1.51305,1.51335,745560000.0
2009-10-20 03:45:00,1.51335,1.5135,1.5132,1.51335,297000000.0
2009-10-20 03:50:00,1.5134,1.5134,1.513,1.5132,919600000.0
2009-10-20 03:55:00,1.51315,1.51325,1.51315,1.5132,764800000.0
2009-10-20 04:00:00,1.5132,1.5133,1.51315,1.51325,289900000.0
2009-10-20 04:05:00,1.51325,1.51325,1.5132,1.51325,169000000.0
2009-10-20 04:10:00,1.51325,1.5134,1.51315,1.51335,436400000.0
2009-10-20 04:15:00,1.51335,1.51345,1.5133,1.5133,340400000.0
2009-10-20 04:20:00,1.5133,1.5135,1.51315,1.5133,823600000.0
2009-10-20 04:25:00,1.5133,1.51335,1.5132,1.5133,432700000.0
2009-10-20 04:30:00,1.5133,1.51345,1.5132,1.51345,761100000.0
2009-10-20 04:35:00,1.51345,1.5135,1.5133,1.51335,1181400000.0
2009-10-20 04:40:00,1.51335,1.5134,1.5133,1.5133,718500000.0
2009-10-20 04:45:00,1.5133,1.5135,1.5133,1.51345,899700000.0
2009-10-20 04:50:00,1.51345,1.51355,1.5134,1.51345,836000000.0
2009-10-20 04:55:00,1.51345,1.5136,1.51345,1.5135,397900000.0
2009-10-20 05:00:00,1.5135,1.51355,1.51345,1.51355,992700000.0
2009-10-20 05:05:00,1.51355,1.5136,1.51355,1.51355,714800000.0
2009-10-20 05:10:00,1.51355,1.51365,1.5135,1.5135,967600000.0
2009-10-20 05:15:00,1.5135,1.5136,1.51345,1.51355,858300000.0
2009-10-20 05:20:00,1.51355,1.5136,1.51355,1.5136,1362400000.0
2009-10-20 05:25:00,1.5136,1.5136,1.51345,1.51345,689700000.0
2009-10-20 05:30:00,1.51345,1.5136,1.51335,1.51345,1065100000.0
2009-10-20 05:35:00,1.51345,1.5135,1.51335,1.51335,523500000.0
2009-10-20 05:40:00,1.51335,1.51355,1.51335,1.5135,885300000.0
2009-10-20 05:45:00,1.5135,1.51365,1.51345,1.51355,1014900000.0
2009-10-20 05:50:00,1.51355,1.51355,1.51345,1.5135,502700000.0
2009-10-20 05:55:00,1.5135,1.51355,1.51345,1.5135,619400000.0
2009-10-20 06:00:00,1.5135,1.5135,1.5134,1.5135,453500000.0
2009-10-20 06:05:00,1.5135,1.51355,1.5134,1.5134,648500000.0
2009-10-20 06:10:00,1.51345,1.51355,1.5134,1.51355,384300000.0
2009-10-20 06:15:00,1.51355,1.5136,1.51335,1.5135,1015100000.0
2009-10-20 06:20:00,1.5135,1.5135,1.5133,1.5135,866200000.0
2009-10-20 06:25:00,1.5135,1.5135,1.5133,1.5133,350700000.0
2009-10-20 06:30:00,1.5133,1.5133,1.5132,1.51325,552300000.0
2009-10-20 06:35:00,1.51325,1.5134,1.5132,1.5133,1271500000.0
2009-10-20 06:40:00,1.5133,1.51345,1.51325,1.5134,1213000000.0
2009-10-20 06:45:00,1.5134,1.5135,1.5132,1.51325,754300000.0
2009-10-20 06:50:00,1.51325,1.51345,1.51325,1.51335,816200000.0
2009-10-20 06:55:00,1.51335,1.5135,1.5131,1.5131,2536100000.0
2009-10-20 07:00:00,1.5131,1.5134,1.5131,1.5133,3036700007.0
2009-10-20 07:05:00,1.51335,1.5134,1.5131,1.5132,891600001.0
2009-10-20 07:10:00,1.5132,1.51325,1.5131,1.51315,1607299996.0
2009-10-20 07:15:00,1.51315,1.5133,1.51305,1.51315,1061399999.0
2009-10-20 07:20:00,1.51315,1.51335,1.5131,1.5132,1651200000.0
2009-10-20 07:25:00,1.5132,1.51335,1.5131,1.51325,907000001.0
2009-10-20 07:30:00,1.5133,1.5134,1.51325,1.51325,710100000.0
2009-10-20 07:35:00,1.51325,1.51335,1.51325,1.51325,636300000.0
2009-10-20 07:40:00,1.51325,1.5134,1.51325,1.51335,1460700000.0
2009-10-20 07:45:00,1.51335,1.51355,1.51325,1.5133,590300000.0
2009-10-20 07:50:00,1.5133,1.51335,1.51315,1.5133,1581100000.0
2009-10-20 07:55:00,1.5133,1.5134,1.51285,1.51305,1898900005.0
2009-10-20 08:00:00,1.51305,1.51315,1.51305,1.51315,344100000.0
2009-10-20 08:05:00,1.51315,1.51325,1.51305,1.5131,1122500000.0
2009-10-20 08:10:00,1.5131,1.5132,1.51295,1.51305,1019700000.0
2009-10-20 08:15:00,1.51305,1.51335,1.513,1.5132,1578300001.0
2009-10-20 08:20:00,1.51315,1.51325,1.5129,1.5129,823900000.0
2009-10-20 08:25:00,1.5129,1.51305,1.51255,1.5127,2552800001.0
2009-10-20 08:30:00,1.5127,1.51335,1.5127,1.513,1868300002.0
2009-10-20 08:35:00,1.51305,1.51305,1.5127,1.51285,2524200001.0
2009-10-20 08:40:00,1.51285,1.51295,1.51275,1.51295,2353600000.0
2009-10-20 08:45:00,1.51295,1.513,1.5128,1.5128,1939399999.0
2009-10-20 08:50:00,1.5128,1.513,1.5127,1.5129,1360400000.0
2009-10-20 08:55:00,1.5129,1.51305,1.5127,1.51285,2523599999.0
2009-10-20 09:00:00,1.51285,1.51325,1.51285,1.51315,2920400004.0
2009-10-20 09:05:00,1.51315,1.5132,1.51305,1.5131,2308399999.0
2009-10-20 09:10:00,1.5131,1.5133,1.51305,1.51315,1481799999.0
2009-10-20 09:15:00,1.51315,1.5133,1.5131,1.5132,881099998.0
2009-10-20 09:20:00,1.51325,1.51325,1.51305,1.51315,1603600001.0
2009-10-20 09:25:00,1.5132,1.5132,1.51265,1.51265,1130500000.0
2009-10-20 09:30:00,1.5126,1.5128,1.51255,1.5127,2669700000.0
2009-10-20 09:35:00,1.5127,1.5129,1.5127,1.5129,2411350000.0
2009-10-20 09:40:00,1.5129,1.51315,1.5126,1.5128,2913899997.0
2009-10-20 09:45:00,1.5128,1.513,1.51265,1.51285,2471799999.0
2009-10-20 09:50:00,1.51285,1.51305,1.5128,1.5129,2517800001.0
2009-10-20 09:55:00,1.5129,1.513,1.5128,1.51285,2369400000.0
2009-10-20 10:00:00,1.51285,1.513,1.51275,1.5128,3109100001.0
2009-10-20 10:05:00,1.5128,1.51285,1.51265,1.51275,2988899999.0
2009-10-20 10:10:00,1.51275,1.51305,1.51265,1.51295,2285699999.0
2009-10-20 10:15:00,1.5129,1.51295,1.5128,1.5128,1940300002.0
2009-10-20 10:20:00,1.5128,1.513,1.5128,1.5129,2330200000.0
2009-10-20 10:25:00,1.5129,1.51305,1.51275,1.51285,1553700000.0
2009-10-20 10:30:00,1.51285,1.5129,1.51265,1.51265,3412200000.0
2009-10-20 10:35:00,1.51265,1.5127,1.51215,1.51215,3150499999.0
2009-10-20 10:40:00,1.51215,1.51235,1.51215,1.5122,2897700005.0
2009-10-20 10:45:00,1.5122,1.5126,1.51215,1.51245,2101600000.0
2009-10-20 10:50:00,1.5125,1.5125,1.5122,1.51235,2401000000.0
2009-10-20 10:55:00,1.51235,1.51245,1.5121,1.51235,3360600000.0
2009-10-20 11:00:00,1.51235,1.5124,1.51225,1.5123,1988499999.0
2009-10-20 11:05:00,1.5123,1.5124,1.51215,1.5123,1924500000.0
2009-10-20 11:10:00,1.5123,1.51235,1.51205,1.51215,2449999998.0
2009-10-20 11:15:00,1.51215,1.5123,1.51205,1.51215,3097200000.0
2009-10-20 11:20:00,1.51215,1.5122,1.51205,1.51215,2563199998.0
2009-10-20 11:25:00,1.51215,1.51225,1.51205,1.5122,2960399999.0
2009-10-20 11:30:00,1.5122,1.51235,1.5122,1.5123,2884899999.0
2009-10-20 11:35:00,1.5123,1.5124,1.51215,1.5122,1900000000.0
2009-10-20 11:40:00,1.5122,1.51235,1.51215,1.5123,2075399998.0
2009-10-20 11:45:00,1.5123,1.5124,1.5122,1.51225,2629000000.0
2009-10-20 11:50:00,1.51225,1.5124,1.51225,1.5124,1331200000.0
2009-10-20 11:55:00,1.5124,1.5126,1.5124,1.51255,1604700001.0
2009-10-20 12:00:00,1.51255,1.5126,1.5124,1.51255,1588799999.0
2009-10-20 12:05:00,1.5125,1.5126,1.51245,1.51245,1239500001.0
2009-10-20 12:10:00,1.5124,1.5127,1.5124,1.51265,2570000001.0
2009-10-20 12:15:00,1.5126,1.51265,1.5125,1.5125,1651600000.0
2009-10-20 12:20:00,1.5125,1.51255,1.51235,1.5124,2806300002.0
2009-10-20 12:25:00,1.5124,1.5125,1.5124,1.51245,1512799999.0
2009-10-20 12:30:00,1.51245,1.51245,1.51235,1.5124,1462000000.0
2009-10-20 12:35:00,1.5124,1.51245,1.5124,1.51245,1744400000.0
2009-10-20 12:40:00,1.51245,1.5126,1.51235,1.5125,2496900000.0
2009-10-20 12:45:00,1.51245,1.5126,1.51225,1.5123,1393800001.0
2009-10-20 12:50:00,1.5123,1.5124,1.51225,1.5123,1894600000.0
2009-10-20 12:55:00,1.51235,1.51245,1.51235,1.5124,1086200000.0
2009-10-20 13:00:00,1.5124,1.5124,1.5122,1.5122,627800000.0
2009-10-20 13:05:00,1.5122,1.51235,1.5121,1.51225,2474999999.0
2009-10-20 13:10:00,1.51225,1.5124,1.5122,1.51225,1649100001.0
2009-10-20 13:15:00,1.51225,1.51235,1.51215,1.51215,1630700000.0
2009-10-20 13:20:00,1.51215,1.5123,1.5121,1.5121,1932799999.0
2009-10-20 13:25:00,1.5122,1.51225,1.51205,1.51205,3308600002.0
2009-10-20 13:30:00,1.51205,1.5122,1.51205,1.5121,3112700003.0
2009-10-20 13:35:00,1.51215,1.5123,1.51205,1.51225,2373700000.0
2009-10-20 13:40:00,1.51225,1.51235,1.51215,1.5123,1649499996.0
2009-10-20 13:45:00,1.5123,1.51235,1.51215,1.51225,3205000000.0
2009-10-20 13:50:00,1.51225,1.51235,1.5121,1.51215,3140800001.0
2009-10-20 13:55:00,1.51215,1.51225,1.51205,1.5122,2474400002.0
2009-10-20 14:00:00,1.5122,1.51225,1.51205,1.51215,1448600000.0
2009-10-20 14:05:00,1.51215,1.5123,1.5121,1.51225,1294800000.0
2009-10-20 14:10:00,1.51225,1.51225,1.51205,1.5121,2162200000.0
2009-10-20 14:15:00,1.5121,1.51225,1.51185,1.51195,2488899994.0
2009-10-20 14:20:00,1.51195,1.51215,1.51175,1.51185,3929600004.0
2009-10-20 14:25:00,1.51185,1.51205,1.51175,1.5118,2335400001.0
2009-10-20 14:30:00,1.51175,1.51185,1.5115,1.51165,3607999997.0
2009-10-20 14:35:00,1.51165,1.51185,1.5116,1.5117,4136100000.0
2009-10-20 14:40:00,1.5117,1.5119,1.51165,1.5117,4149500001.0
2009-10-20 14:45:00,1.5117,1.512,1.51165,1.51195,3196399998.0
2009-10-20 14:50:00,1.51195,1.512,1.51165,1.5117,3658399997.0
2009-10-20 14:55:00,1.5117,1.51175,1.51165,1.5117,2725999998.0
2009-10-20 15:00:00,1.5117,1.51195,1.51165,1.51185,2999499999.0
2009-10-20 15:05:00,1.51185,1.5121,1.51175,1.51185,2983299999.0
2009-10-20 15:10:00,1.51185,1.51235,1.51175,1.51225,2692900004.0
2009-10-20 15:15:00,1.51225,1.51235,1.51195,1.5122,2244300000.0
2009-10-20 15:20:00,1.5122,1.5123,1.51205,1.5121,1676400001.0
2009-10-20 15:25:00,1.5121,1.51215,1.512,1.51205,1201100000.0
2009-10-20 15:30:00,1.51205,1.51275,1.51205,1.51255,4018300004.0
2009-10-20 15:35:00,1.51255,1.5127,1.51235,1.51245,3455299999.0
2009-10-20 15:40:00,1.51245,1.51275,1.51245,1.51265,4379400005.0
2009-10-20 15:45:00,1.51265,1.51285,1.5124,1.51275,3737000000.0
2009-10-20 15:50:00,1.5127,1.51305,1.5126,1.5128,2437400001.0
2009-10-20 15:55:00,1.5128,1.513,1.51245,1.51285,4183700000.0
2009-10-20 16:00:00,1.51285,1.51285,1.51245,1.5125,3421500001.0
2009-10-20 16:05:00,1.5125,1.5127,1.5125,1.5126,4188500002.0
2009-10-20 16:10:00,1.5126,1.51265,1.51235,1.5125,3634400001.0
2009-10-20 16:15:00,1.5125,1.51255,1.51195,1.5122,4389600002.0
2009-10-20 16:20:00,1.51225,1.5125,1.51215,1.51245,2757299999.0
2009-10-20 16:25:00,1.51245,1.5125,1.5123,1.5124,3149600003.0
2009-10-20 16:30:00,1.5124,1.51245,1.51225,1.51245,3427100000.0
2009-10-20 16:35:00,1.51245,1.5125,1.51225,1.5123,2436100001.0
2009-10-20 16:40:00,1.5123,1.5124,1.5122,1.5123,2503899999.0
2009-10-20 16:45:00,1.5123,1.51255,1.5123,1.5125,3720400000.0
2009-10-20 16:50:00,1.5125,1.51285,1.51245,1.5127,2636299999.0
2009-10-20 16:55:00,1.5127,1.5128,1.51255,1.5127,1604399999.0
2009-10-20 17:00:00,1.5127,1.5129,1.5125,1.51285,1735800000.0
2009-10-20 17:05:00,1.51285,1.5131,1.51285,1.513,2312600000.0
2009-10-20 17:10:00,1.513,1.5132,1.513,1.513,1561700000.0
2009-10-20 17:15:00,1.51305,1.51335,1.513,1.5132,4423500000.0
2009-10-20 17:20:00,1.51325,1.5133,1.5131,1.5132,3654599995.0
2009-10-20 17:25:00,1.5132,1.51355,1.51305,1.51335,3348500004.0
2009-10-20 17:30:00,1.51335,1.51365,1.5132,1.51335,2899300001.0
2009-10-20 17:35:00,1.51335,1.5135,1.51305,1.51305,2781400000.0
2009-10-20 17:40:00,1.51305,1.5134,1.513,1.51305,3123000000.0
2009-10-20 17:45:00,1.51315,1.51345,1.5129,1.5131,4035900000.0
2009-10-20 17:50:00,1.5131,1.5133,1.5126,1.5126,2531100000.0
2009-10-20 17:55:00,1.5126,1.5126,1.51195,1.5121,2924200001.0
2009-10-20 18:00:00,1.51205,1.5122,1.512,1.5122,2624000000.0
2009-10-20 18:05:00,1.51225,1.5123,1.512,1.5121,2079400000.0
2009-10-20 18:10:00,1.5121,1.5123,1.512,1.512,1534600001.0
2009-10-20 18:15:00,1.512,1.5122,1.512,1.5121,1668260001.0
2009-10-20 18:20:00,1.5121,1.51215,1.51175,1.51195,1676300000.0
2009-10-20 18:25:00,1.5119,1.512,1.5118,1.512,1775300000.0
2009-10-20 18:30:00,1.512,1.5122,1.51175,1.51195,2161799998.0
2009-10-20 18:35:00,1.512,1.5121,1.51155,1.512,1916499999.0
2009-10-20 18:40:00,1.512,1.51205,1.51195,1.512,1237300000.0
2009-10-20 18:45:00,1.51205,1.51205,1.5118,1.51185,1294400001.0
2009-10-20 18:50:00,1.5119,1.51195,1.5116,1.5117,1014000000.0
2009-10-20 18:55:00,1.5117,1.51185,1.51165,1.51175,1443000000.0
2009-10-20 19:00:00,1.51175,1.5118,1.5116,1.5117,2000299999.0
2009-10-20 19:05:00,1.51175,1.5119,1.5115,1.51155,1586499999.0
2009-10-20 19:10:00,1.51155,1.5117,1.51155,1.5116,1044700000.0
2009-10-20 19:15:00,1.5116,1.51165,1.51155,1.51165,1339600000.0
2009-10-20 19:20:00,1.51165,1.51165,1.5115,1.5115,1817599999.0
2009-10-20 19:25:00,1.5115,1.51155,1.51145,1.51145,1232999998.0
2009-10-20 19:30:00,1.51145,1.5115,1.5111,1.5114,1977599999.0
2009-10-20 19:35:00,1.5114,1.51145,1.51125,1.51145,1606800002.0
2009-10-20 19:40:00,1.51145,1.51145,1.5113,1.5114,1071200000.0
2009-10-20 19:45:00,1.5114,1.51155,1.51125,1.5113,2087200001.0
2009-10-20 19:50:00,1.51125,1.5114,1.51125,1.5113,757299999.0
2009-10-20 19:55:00,1.5113,1.51135,1.51125,1.51125,972000000.0
2009-10-20 20:00:00,1.51125,1.51135,1.51125,1.51125,1857500000.0
2009-10-20 20:05:00,1.51125,1.51145,1.51125,1.5114,1712700000.0
2009-10-20 20:10:00,1.5114,1.51145,1.51125,1.5113,2965800003.0
2009-10-20 20:15:00,1.5113,1.51145,1.5112,1.5113,2385900001.0
2009-10-20 20:20:00,1.5113,1.5115,1.51125,1.5115,2370849997.0
2009-10-20 20:25:00,1.5115,1.51155,1.5113,1.5114,2292749999.0
2009-10-20 20:30:00,1.51145,1.51155,1.51135,1.51135,1862300005.0
2009-10-20 20:35:00,1.51145,1.51155,1.5114,1.51155,1147800000.0
2009-10-20 20:40:00,1.5115,1.51165,1.5114,1.5115,2449400004.0
2009-10-20 20:45:00,1.51155,1.5119,1.51145,1.5117,916800001.0
2009-10-20 20:50:00,1.5117,1.51215,1.51155,1.5119,1256200000.0
2009-10-20 20:55:00,1.51185,1.512,1.5118,1.51185,1438800000.0
2009-10-20 21:00:00,1.5118,1.51205,1.51175,1.5119,1758499999.0
2009-10-20 21:05:00,1.5119,1.5122,1.5119,1.512,1728400000.0
2009-10-20 21:10:00,1.512,1.51205,1.5117,1.5118,1468099999.0
2009-10-20 21:15:00,1.51175,1.5118,1.5117,1.5117,1987700000.0
2009-10-20 21:20:00,1.5117,1.5117,1.51155,1.5116,1028900000.0
2009-10-20 21:25:00,1.5116,1.5116,1.51125,1.5113,995400000.0
2009-10-20 21:30:00,1.5114,1.51165,1.51125,1.51165,1374300000.0
2009-10-20 21:35:00,1.5117,1.512,1.51165,1.5119,1832599991.0
2009-10-20 21:40:00,1.51195,1.51205,1.5115,1.5115,980000001.0
2009-10-20 21:45:00,1.5115,1.5115,1.51135,1.51135,158700000.0
2009-10-20 21:50:00,1.51135,1.5115,1.51125,1.51125,311200000.0
2009-10-20 21:55:00,1.51125,1.5118,1.51125,1.51175,1513199995.0
2009-10-20 22:00:00,1.51175,1.51195,1.51165,1.5117,1112700000.0
2009-10-20 22:05:00,1.5117,1.5119,1.5117,1.51185,945299997.0
2009-10-20 22:10:00,1.51185,1.5119,1.51175,1.51175,896799999.0
2009-10-20 22:15:00,1.51175,1.51195,1.5117,1.51185,517500000.0
2009-10-20 22:20:00,1.5118,1.51205,1.51175,1.51195,972200001.0
2009-10-20 22:25:00,1.51195,1.5121,1.51185,1.51205,333800001.0
2009-10-20 22:30:00,1.51205,1.51225,1.51153,1.51185,450500000.0
2009-10-20 22:35:00,1.5116,1.512,1.5116,1.512,441100000.0
2009-10-20 22:40:00,1.512,1.51205,1.5119,1.51195,449100000.0
2009-10-20 22:45:00,1.51195,1.51195,1.5118,1.51195,453100000.0
2009-10-20 22:50:00,1.5119,1.51205,1.5116,1.51175,501300000.0
2009-10-20 22:55:00,1.51175,1.5121,1.5116,1.5118,509000000.0
2009-10-20 23:00:00,1.5118,1.5119,1.5118,1.5119,40650000.0
2009-10-20 23:05:00,1.5119,1.5119,1.51145,1.5116,322100000.0
2009-10-20 23:10:00,1.5116,1.5116,1.51155,1.5116,406500000.0
2009-10-20 23:15:00,1.5116,1.5118,1.51155,1.51155,291100000.0
2009-10-20 23:20:00,1.51165,1.5118,1.51102,1.5117,288050000.0
2009-10-20 23:25:00,1.5117,1.5119,1.5117,1.5119,602100000.0
2009-10-20 23:30:00,1.51195,1.51205,1.51185,1.51195,366100002.0
2009-10-20 23:35:00,1.51195,1.51205,1.5118,1.51185,560650001.0
2009-10-20 23:40:00,1.5119,1.512,1.5118,1.51185,225900000.0
2009-10-20 23:45:00,1.51185,1.5121,1.51185,1.51195,2573650000.0
2009-10-20 23:50:00,1.51195,1.512,1.51164,1.512,419600000.0
2009-10-20 23:55:00,1.51205,1.51215,1.5119,1.5121,148640000.0
2009-10-21 00:00:00,1.5121,1.5121,1.5119,1.5119,1906200000.0
2009-10-21 00:05:00,1.5119,1.51205,1.51175,1.512,677860000.0
2009-10-21 00:10:00,1.512,1.51205,1.512,1.512,261300000.0
2009-10-21 00:15:00,1.512,1.51215,1.512,1.51215,334900000.0
2009-10-21 00:20:00,1.5121,1.5121,1.51205,1.51205,340500000.0
2009-10-21 00:25:00,1.51205,1.51205,1.512,1.512,412600000.0
2009-10-21 00:30:00,1.512,1.51205,1.512,1.512,58900000.0
2009-10-21 00:35:00,1.512,1.51205,1.512,1.512,241700000.0
2009-10-21 00:40:00,1.512,1.51205,1.5119,1.51195,385450000.0
2009-10-21 00:45:00,1.51195,1.51205,1.5119,1.51195,410350000.0
2009-10-21 00:50:00,1.51184,1.512,1.51148,1.512,101550000.0
2009-10-21 00:55:00,1.512,1.512,1.5119,1.5119,246910000.0
2009-10-21 01:00:00,1.5119,1.51195,1.51175,1.5119,159800000.0
2009-10-21 01:05:00,1.5119,1.5119,1.5119,1.5119,48000000.0
2009-10-21 01:10:00,1.5119,1.5119,1.5114,1.5115,380650000.0
2009-10-21 01:15:00,1.5115,1.51175,1.5115,1.51165,325900000.0
2009-10-21 01:20:00,1.5116,1.5117,1.51155,1.51155,446400000.0
2009-10-21 01:25:00,1.51155,1.51175,1.5115,1.51155,247600001.0
2009-10-21 01:30:00,1.51155,1.51155,1.5114,1.51155,328660000.0
2009-10-21 01:35:00,1.51155,1.5117,1.51155,1.5117,256700000.0
2009-10-21 01:40:00,1.51165,1.51165,1.5115,1.51155,632100000.0
2009-10-21 01:45:00,1.51155,1.5118,1.51155,1.5117,1337499999.0
2009-10-21 01:50:00,1.5117,1.5119,1.5116,1.51175,4069299988.0
2009-10-21 01:55:00,1.5117,1.5118,1.51165,1.5117,1440400000.0
2009-10-21 02:00:00,1.51175,1.51195,1.5117,1.51185,705900000.0
2009-10-21 02:05:00,1.51185,1.51185,1.51175,1.51185,438200000.0
2009-10-21 02:10:00,1.51185,1.51185,1.5117,1.51185,222900000.0
2009-10-21 02:15:00,1.51185,1.51185,1.51155,1.51155,564300000.0
2009-10-21 02:20:00,1.51155,1.51175,1.5115,1.51165,441700000.0
2009-10-21 02:25:00,1.51165,1.51175,1.5115,1.51155,330800000.0
2009-10-21 02:30:00,1.51155,1.51165,1.51135,1.51165,81500000.0
2009-10-21 02:35:00,1.51165,1.51165,1.51115,1.51125,373750001.0
2009-10-21 02:40:00,1.51125,1.5115,1.51125,1.51125,643900000.0
2009-10-21 02:45:00,1.51125,1.51155,1.51125,1.5115,851400000.0
2009-10-21 02:50:00,1.5115,1.51155,1.5113,1.5113,1329300000.0
2009-10-21 02:55:00,1.5113,1.5115,1.5113,1.5115,1296200000.0
2009-10-21 03:00:00,1.5115,1.51155,1.5114,1.51145,604200000.0
2009-10-21 03:05:00,1.51145,1.5117,1.51145,1.51165,1226100000.0
2009-10-21 03:10:00,1.51165,1.5118,1.51155,1.5117,1280400000.0
2009-10-21 03:15:00,1.5117,1.5117,1.51155,1.51165,874800000.0
2009-10-21 03:20:00,1.51165,1.51165,1.51104,1.5115,270700000.0
2009-10-21 03:25:00,1.5115,1.5116,1.5115,1.51155,167600000.0
2009-10-21 03:30:00,1.51155,1.51165,1.51155,1.51155,413300000.0
2009-10-21 03:35:00,1.51155,1.51165,1.51145,1.51145,330750000.0
2009-10-21 03:40:00,1.51145,1.51145,1.51145,1.51145,18750000.0
2009-10-21 03:45:00,1.51145,1.51155,1.51125,1.51135,1212700000.0
2009-10-21 03:50:00,1.51135,1.51155,1.5113,1.5115,779100000.0
2009-10-21 03:55:00,1.5115,1.5117,1.5114,1.5115,2313900000.0
2009-10-21 04:00:00,1.5115,1.51175,1.51145,1.51165,3579600006.0
2009-10-21 04:05:00,1.5117,1.5118,1.51155,1.51165,4421899990.0
2009-10-21 04:10:00,1.5117,1.5119,1.5115,1.51155,3063299998.0
2009-10-21 04:15:00,1.51155,1.51165,1.51145,1.5116,1086300001.0
2009-10-21 04:20:00,1.5116,1.5118,1.5115,1.51165,1419100000.0
2009-10-21 04:25:00,1.51165,1.5117,1.5115,1.51155,1312299999.0
2009-10-21 04:30:00,1.51155,1.5116,1.5115,1.5115,955300000.0
2009-10-21 04:35:00,1.5115,1.51155,1.51115,1.5114,613100000.0
2009-10-21 04:40:00,1.5114,1.5115,1.5113,1.51145,1889400000.0
2009-10-21 04:45:00,1.51145,1.51155,1.5114,1.5114,1439400000.0
2009-10-21 04:50:00,1.5114,1.5116,1.51135,1.5116,1474200000.0
2009-10-21 04:55:00,1.5116,1.51165,1.51145,1.51155,1133399999.0
2009-10-21 05:00:00,1.5115,1.51155,1.5113,1.5115,973900000.0
2009-10-21 05:05:00,1.51155,1.51155,1.5114,1.5115,678900000.0
2009-10-21 05:10:00,1.5115,1.5116,1.5114,1.51155,840700000.0
2009-10-21 05:15:00,1.5116,1.5116,1.51145,1.5115,677699999.0
2009-10-21 05:20:00,1.5115,1.51155,1.51145,1.51155,83700000.0
2009-10-21 05:25:00,1.51155,1.5119,1.51145,1.51175,1346300000.0
2009-10-21 05:30:00,1.5118,1.51185,1.5116,1.5117,2039500000.0
2009-10-21 05:35:00,1.5117,1.51175,1.51155,1.5116,747800000.0
2009-10-21 05:40:00,1.5116,1.51165,1.51155,1.5116,785300000.0
2009-10-21 05:45:00,1.5116,1.5117,1.51155,1.51165,1139499995.0
2009-10-21 05:50:00,1.5117,1.51175,1.5114,1.51155,1602900002.0
2009-10-21 05:55:00,1.51155,1.5116,1.51155,1.51155,1104799998.0
2009-10-21 06:00:00,1.51155,1.5117,1.51155,1.51165,1270000001.0
2009-10-21 06:05:00,1.5117,1.5117,1.51155,1.5116,913000002.0
2009-10-21 06:10:00,1.5116,1.5118,1.51155,1.51165,2345700000.0
2009-10-21 06:15:00,1.5117,1.5118,1.51155,1.5116,2289599993.0
2009-10-21 06:20:00,1.51165,1.5118,1.51155,1.51165,1670600000.0
2009-10-21 06:25:00,1.51165,1.5118,1.5116,1.5117,1624199999.0
2009-10-21 06:30:00,1.5117,1.5118,1.5116,1.51175,2717499992.0
2009-10-21 06:35:00,1.51175,1.5118,1.5115,1.51155,1195500003.0
2009-10-21 06:40:00,1.5116,1.51165,1.51145,1.51155,1026400000.0
2009-10-21 06:45:00,1.51155,1.51155,1.51145,1.5115,794500000.0
2009-10-21 06:50:00,1.5115,1.51175,1.5115,1.51165,1522600003.0
2009-10-21 06:55:00,1.5117,1.5118,1.51155,1.5116,1352899998.0
2009-10-21 07:00:00,1.51155,1.51175,1.5115,1.5116,1458700003.0
2009-10-21 07:05:00,1.5116,1.5117,1.51145,1.51155,2644499999.0
2009-10-21 07:10:00,1.51155,1.51165,1.51145,1.51155,1777199998.0
2009-10-21 07:15:00,1.51155,1.5116,1.51145,1.5115,746799998.0
2009-10-21 07:20:00,1.5115,1.51185,1.5115,1.51175,1281499997.0
2009-10-21 07:25:00,1.51175,1.5119,1.5116,1.5116,3787600002.0
2009-10-21 07:30:00,1.5116,1.51165,1.51145,1.51145,1225599998.0
2009-10-21 07:35:00,1.51145,1.5118,1.5114,1.5117,1962999996.0
2009-10-21 07:40:00,1.5117,1.51175,1.51155,1.51155,3064299995.0
2009-10-21 07:45:00,1.5116,1.51175,1.5115,1.5117,1501699999.0
2009-10-21 07:50:00,1.51175,1.5119,1.5116,1.51175,1789900002.0
2009-10-21 07:55:00,1.51175,1.51175,1.51155,1.51165,1312000000.0
2009-10-21 08:00:00,1.5116,1.5117,1.5113,1.51155,1611700000.0
2009-10-21 08:05:00,1.51155,1.5119,1.5113,1.51185,1063000000.0
2009-10-21 08:10:00,1.51185,1.5119,1.51135,1.5115,1745400000.0
2009-10-21 08:15:00,1.5115,1.512,1.51145,1.51175,1197300000.0
2009-10-21 08:20:00,1.5118,1.5119,1.51135,1.51145,1923700000.0
2009-10-21 08:25:00,1.51145,1.5115,1.51115,1.5113,1087800000.0
2009-10-21 08:30:00,1.5113,1.51135,1.51085,1.51105,2124899998.0
2009-10-21 08:35:00,1.51105,1.5112,1.5108,1.5111,1956000000.0
2009-10-21 08:40:00,1.5111,1.51125,1.5108,1.5109,2986500001.0
2009-10-21 08:45:00,1.5109,1.511,1.5107,1.5108,3078700001.0
2009-10-21 08:50:00,1.5108,1.5109,1.51065,1.5108,1913400001.0
2009-10-21 08:55:00,1.5108,1.5108,1.51055,1.51055,2366000001.0
2009-10-21 09:00:00,1.51055,1.51075,1.51045,1.51055,2757599995.0
2009-10-21 09:05:00,1.5105,1.5108,1.51045,1.5108,2358200000.0
2009-10-21 09:10:00,1.5108,1.51095,1.51065,1.51085,2467100000.0
2009-10-21 09:15:00,1.51085,1.51085,1.51045,1.5105,3305300000.0
2009-10-21 09:20:00,1.5105,1.5106,1.5103,1.51045,3029900001.0
2009-10-21 09:25:00,1.51045,1.51055,1.51035,1.51045,3168499999.0
2009-10-21 09:30:00,1.51045,1.5105,1.5104,1.51045,2605899999.0
2009-10-21 09:35:00,1.5104,1.51045,1.5101,1.5102,2960800004.0
2009-10-21 09:40:00,1.51025,1.51045,1.5101,1.51035,3134799998.0
2009-10-21 09:45:00,1.51035,1.51055,1.51035,1.51055,2210400000.0
2009-10-21 09:50:00,1.51055,1.5106,1.51045,1.51055,2779100001.0
2009-10-21 09:55:00,1.51055,1.5107,1.51045,1.5105,1755499999.0
2009-10-21 10:00:00,1.5105,1.5106,1.51045,1.51045,2910099999.0
2009-10-21 10:05:00,1.51045,1.51055,1.51045,1.51045,2734499999.0
2009-10-21 10:10:00,1.51045,1.5106,1.51045,1.51055,2845000001.0
2009-10-21 10:15:00,1.51055,1.51065,1.5102,1.51025,3322100014.0
2009-10-21 10:20:00,1.51035,1.51045,1.5103,1.51035,3053000000.0
2009-10-21 10:25:00,1.51035,1.5105,1.5103,1.51035,2488999999.0
2009-10-21 10:30:00,1.51035,1.5105,1.51035,1.5104,3156500000.0
2009-10-21 10:35:00,1.5104,1.51045,1.51025,1.5104,3405199999.0
2009-10-21 10:40:00,1.51045,1.51045,1.51025,1.51025,2391799998.0
2009-10-21 10:45:00,1.51025,1.5103,1.51025,1.51025,1904100000.0
2009-10-21 10:50:00,1.51025,1.5104,1.51025,1.51035,2107000000.0
2009-10-21 10:55:00,1.51035,1.51035,1.5102,1.51025,2932899999.0
2009-10-21 11:00:00,1.51025,1.5103,1.51005,1.5101,2650600002.0
2009-10-21 11:05:00,1.5101,1.5105,1.51005,1.51045,2061499997.0
2009-10-21 11:10:00,1.51045,1.5106,1.5104,1.51055,1185500000.0
2009-10-21 11:15:00,1.51055,1.5107,1.51045,1.51065,2206900001.0
2009-10-21 11:20:00,1.51065,1.51065,1.51035,1.51045,3379100000.0
2009-10-21 11:25:00,1.51045,1.5106,1.51025,1.5103,2941100000.0
2009-10-21 11:30:00,1.5103,1.51035,1.50995,1.50995,3155500002.0
2009-10-21 11:35:00,1.50995,1.5101,1.50995,1.50995,1997600000.0
2009-10-21 11:40:00,1.50995,1.51005,1.50965,1.50995,2971299996.0
2009-10-21 11:45:00,1.51005,1.5102,1.5098,1.5099,2993499999.0
2009-10-21 11:50:00,1.5099,1.51055,1.5099,1.5104,3366300001.0
2009-10-21 11:55:00,1.5104,1.51055,1.51025,1.5103,2465300000.0
2009-10-21 12:00:00,1.5103,1.51045,1.51025,1.5103,2267000000.0
2009-10-21 12:05:00,1.5103,1.5104,1.51015,1.5104,2191299999.0
2009-10-21 12:10:00,1.5104,1.51045,1.5103,1.5104,1649200001.0
2009-10-21 12:15:00,1.5104,1.51045,1.5103,1.5103,2299200001.0
2009-10-21 12:20:00,1.5103,1.5104,1.5102,1.5103,2517500000.0
2009-10-21 12:25:00,1.5103,1.5103,1.51015,1.51015,2107100003.0
2009-10-21 12:30:00,1.5102,1.5103,1.50995,1.51,2709900001.0
2009-10-21 12:35:00,1.51,1.51005,1.50995,1.50995,1593500000.0
2009-10-21 12:40:00,1.50995,1.51005,1.5097,1.50975,2794400003.0
2009-10-21 12:45:00,1.50975,1.5099,1.5096,1.5098,3772899991.0
2009-10-21 12:50:00,1.5098,1.5101,1.50975,1.5101,2348700000.0
2009-10-21 12:55:00,1.5101,1.5101,1.51,1.5101,1550100000.0
2009-10-21 13:00:00,1.5101,1.5102,1.50995,1.5101,2049600000.0
2009-10-21 13:05:00,1.5101,1.5102,1.50995,1.51,1743599999.0
2009-10-21 13:10:00,1.51,1.5101,1.5099,1.50995,2150300000.0
2009-10-21 13:15:00,1.50995,1.5101,1.50995,1.51,1296900000.0
2009-10-21 13:20:00,1.51,1.5101,1.50995,1.51,1464300000.0
2009-10-21 13:25:00,1.51,1.51015,1.50985,1.51,2485000000.0
2009-10-21 13:30:00,1.51,1.51035,1.51,1.5102,2518000001.0
2009-10-21 13:35:00,1.5102,1.51035,1.5102,1.5102,2106200000.0
2009-10-21 13:40:00,1.5102,1.5108,1.5102,1.51065,3482900003.0
2009-10-21 13:45:00,1.51065,1.5107,1.51055,1.5106,1820499999.0
2009-10-21 13:50:00,1.51065,1.51095,1.51055,1.5108,3483400000.0
2009-10-21 13:55:00,1.51085,1.511,1.5107,1.51095,5661299995.0
2009-10-21 14:00:00,1.51095,1.51125,1.51075,1.5112,1961000001.0
2009-10-21 14:05:00,1.5112,1.51155,1.5111,1.5113,3117300004.0
2009-10-21 14:10:00,1.51125,1.5114,1.511,1.51115,2760400000.0
2009-10-21 14:15:00,1.51115,1.5112,1.51095,1.51095,1526999999.0
2009-10-21 14:20:00,1.511,1.511,1.51075,1.51085,1971900001.0
2009-10-21 14:25:00,1.5108,1.51105,1.51075,1.51085,888200000.0
2009-10-21 14:30:00,1.51085,1.511,1.5108,1.5108,839200000.0
2009-10-21 14:35:00,1.5108,1.51085,1.5106,1.5107,2578900001.0
2009-10-21 14:40:00,1.5107,1.5107,1.5104,1.51055,1600599999.0
2009-10-21 14:45:00,1.51055,1.5106,1.5104,1.5105,2628800000.0
2009-10-21 14:50:00,1.5105,1.5105,1.51005,1.51025,2411600002.0
2009-10-21 14:55:00,1.51025,1.51035,1.50985,1.50985,1910700000.0
2009-10-21 15:00:00,1.50985,1.5102,1.5098,1.51005,3213600000.0
2009-10-21 15:05:00,1.51005,1.5102,1.50985,1.51005,2521000004.0
2009-10-21 15:10:00,1.51005,1.5104,1.51005,1.5103,3369599999.0
2009-10-21 15:15:00,1.5103,1.5106,1.51015,1.5102,2490900000.0
2009-10-21 15:20:00,1.5102,1.5104,1.51015,1.51035,2013500000.0
2009-10-21 15:25:00,1.51035,1.5105,1.51,1.51035,2126500000.0
2009-10-21 15:30:00,1.51035,1.5105,1.5103,1.5104,3002300000.0
2009-10-21 15:35:00,1.5104,1.5105,1.50985,1.51005,3687300004.0
2009-10-21 15:40:00,1.51005,1.5103,1.50995,1.50995,4053100000.0
2009-10-21 15:45:00,1.51,1.5102,1.50945,1.5096,3859799996.0
2009-10-21 15:50:00,1.5096,1.50975,1.5095,1.50965,4052599996.0
2009-10-21 15:55:00,1.50965,1.5098,1.50955,1.5096,2411300000.0
2009-10-21 16:00:00,1.5096,1.5098,1.50955,1.5096,2395199999.0
2009-10-21 16:05:00,1.5096,1.50985,1.50955,1.5098,3253000001.0
2009-10-21 16:10:00,1.50985,1.50995,1.5096,1.5096,3560500001.0
2009-10-21 16:15:00,1.5096,1.5097,1.50945,1.50955,2643600000.0
2009-10-21 16:20:00,1.50955,1.50975,1.5094,1.50965,1806800000.0
2009-10-21 16:25:00,1.50965,1.5097,1.5093,1.5094,3097900016.0
2009-10-21 16:30:00,1.5094,1.5095,1.50925,1.50925,6252800016.0
2009-10-21 16:35:00,1.5093,1.50955,1.50925,1.50955,4145999991.0
2009-10-21 16:40:00,1.50955,1.5097,1.50925,1.5093,3514900003.0
2009-10-21 16:45:00,1.5094,1.50955,1.50915,1.50925,4550700006.0
2009-10-21 16:50:00,1.50925,1.50955,1.5091,1.50925,2414500003.0
2009-10-21 16:55:00,1.5092,1.50965,1.50915,1.50955,2175499997.0
2009-10-21 17:00:00,1.50955,1.5098,1.50945,1.50955,3003200001.0
2009-10-21 17:05:00,1.5095,1.5098,1.5093,1.5096,2401800001.0
2009-10-21 17:10:00,1.5096,1.50975,1.50925,1.5094,1794900000.0
2009-10-21 17:15:00,1.5094,1.50965,1.5094,1.5096,1745999999.0
2009-10-21 17:20:00,1.5096,1.51,1.5096,1.5098,1532900000.0
2009-10-21 17:25:00,1.50975,1.50985,1.5096,1.5096,1781200000.0
2009-10-21 17:30:00,1.5096,1.5097,1.5094,1.50955,1901300000.0
2009-10-21 17:35:00,1.50955,1.50995,1.5095,1.5099,2478200003.0
2009-10-21 17:40:00,1.5099,1.51025,1.5099,1.51015,1505699999.0
2009-10-21 17:45:00,1.51015,1.51025,1.50985,1.50985,1884700000.0
2009-10-21 17:50:00,1.50985,1.51,1.50985,1.5099,2308300002.0
2009-10-21 17:55:00,1.5099,1.5105,1.50985,1.51045,1098900000.0
2009-10-21 18:00:00,1.5105,1.51085,1.51045,1.51055,1962600000.0
2009-10-21 18:05:00,1.5105,1.51075,1.5103,1.51035,1986200001.0
2009-10-21 18:10:00,1.51035,1.51075,1.51025,1.51025,2046000000.0
2009-10-21 18:15:00,1.51025,1.51055,1.51015,1.51055,1193100000.0
2009-10-21 18:20:00,1.51055,1.51055,1.5104,1.51055,1249600000.0
2009-10-21 18:25:00,1.51055,1.51085,1.5105,1.5106,1505500000.0
2009-10-21 18:30:00,1.5106,1.51065,1.51035,1.5104,1269400000.0
2009-10-21 18:35:00,1.5104,1.51045,1.51,1.51015,869400000.0
2009-10-21 18:40:00,1.51015,1.5102,1.50995,1.51005,1799900001.0
2009-10-21 18:45:00,1.51005,1.5102,1.51,1.51,2050400001.0
2009-10-21 18:50:00,1.51,1.51,1.5097,1.50985,1732800000.0
2009-10-21 18:55:00,1.50995,1.51005,1.5098,1.5098,1727600000.0
2009-10-21 19:00:00,1.5098,1.5099,1.50965,1.5098,2340300001.0
2009-10-21 19:05:00,1.5098,1.51005,1.5098,1.50985,2069700000.0
2009-10-21 19:10:00,1.50985,1.5101,1.50955,1.5098,2369899999.0
2009-10-21 19:15:00,1.5098,1.51045,1.50975,1.5103,2706700000.0
2009-10-21 19:20:00,1.5104,1.5104,1.50955,1.5096,2955600000.0
2009-10-21 19:25:00,1.5096,1.50995,1.50955,1.50985,1903200001.0
2009-10-21 19:30:00,1.50985,1.5101,1.5096,1.50985,2739499998.0
2009-10-21 19:35:00,1.5098,1.51,1.50975,1.5099,2898800000.0
2009-10-21 19:40:00,1.50985,1.51005,1.5098,1.5099,2206600000.0
2009-10-21 19:45:00,1.5099,1.50995,1.5093,1.50935,2201100000.0
2009-10-21 19:50:00,1.50935,1.50985,1.50935,1.5097,2840100000.0
2009-10-21 19:55:00,1.50965,1.51015,1.5095,1.51,2544100000.0
2009-10-21 20:00:00,1.51005,1.51015,1.50975,1.51015,4190799994.0
2009-10-21 20:05:00,1.51015,1.5107,1.5099,1.5106,3421599999.0
2009-10-21 20:10:00,1.51055,1.51085,1.5104,1.5107,2624999999.0
2009-10-21 20:15:00,1.5107,1.51075,1.51035,1.5106,3121900000.0
2009-10-21 20:20:00,1.5106,1.51095,1.5104,1.5108,1941700000.0
2009-10-21 20:25:00,1.51085,1.51105,1.5108,1.5109,2065300000.0
2009-10-21 20:30:00,1.5109,1.51105,1.5108,1.51095,1669050000.0
2009-10-21 20:35:00,1.51095,1.5111,1.51085,1.5109,1557700000.0
2009-10-21 20:40:00,1.5109,1.5111,1.51085,1.511,786200000.0
2009-10-21 20:45:00,1.511,1.511,1.5106,1.51095,1389200000.0
2009-10-21 20:50:00,1.51105,1.5112,1.51085,1.5109,1166200000.0
2009-10-21 20:55:00,1.5109,1.51105,1.51075,1.51075,912000000.0
2009-10-21 21:00:00,1.51075,1.5111,1.51075,1.5109,1107900000.0
2009-10-21 21:05:00,1.51095,1.51105,1.5108,1.5108,649700000.0
2009-10-21 21:10:00,1.51085,1.511,1.5108,1.51095,767300000.0
2009-10-21 21:15:00,1.51095,1.511,1.5108,1.5109,910400000.0
2009-10-21 21:20:00,1.5109,1.51105,1.5108,1.5109,1002100000.0
2009-10-21 21:25:00,1.51095,1.51105,1.5108,1.51095,1434200000.0
2009-10-21 21:30:00,1.5109,1.51105,1.5107,1.5108,1622600000.0
2009-10-21 21:35:00,1.5109,1.51105,1.5106,1.51085,3237800000.0
2009-10-21 21:40:00,1.5109,1.51095,1.5106,1.51065,1952149998.0
2009-10-21 21:45:00,1.51065,1.5108,1.5106,1.5107,1564609999.0
2009-10-21 21:50:00,1.51075,1.5108,1.5106,1.51075,1028000000.0
2009-10-21 21:55:00,1.51075,1.51085,1.5106,1.51085,958250002.0
2009-10-21 22:00:00,1.5108,1.5109,1.5106,1.5106,191320000.0
2009-10-21 22:05:00,1.5106,1.5107,1.51035,1.51065,666820000.0
2009-10-21 22:10:00,1.51065,1.51065,1.51035,1.5104,534800000.0
2009-10-21 22:15:00,1.5104,1.5106,1.5104,1.51045,446000000.0
2009-10-21 22:20:00,1.51045,1.51055,1.51002,1.5104,215000000.0
2009-10-21 22:25:00,1.5104,1.5107,1.5102,1.5103,429600000.0
2009-10-21 22:30:00,1.51025,1.5103,1.51025,1.51025,530900000.0
2009-10-21 22:35:00,1.51025,1.51065,1.51005,1.51055,605700000.0
2009-10-21 22:40:00,1.51065,1.5107,1.51023,1.5105,438000000.0
2009-10-21 22:45:00,1.5103,1.5107,1.5103,1.51055,1094419997.0
2009-10-21 22:50:00,1.5105,1.51055,1.51035,1.51045,448100000.0
2009-10-21 22:55:00,1.51045,1.51055,1.51035,1.51055,473400000.0
2009-10-21 23:00:00,1.5105,1.5106,1.5103,1.5103,77100000.0
2009-10-21 23:05:00,1.5103,1.5103,1.50965,1.51005,196800000.0
2009-10-21 23:10:00,1.51005,1.51015,1.50975,1.51005,417700000.0
2009-10-21 23:15:00,1.51005,1.5101,1.51,1.51,164000000.0
2009-10-21 23:20:00,1.51,1.5101,1.5099,1.51,344160000.0
2009-10-21 23:25:00,1.51,1.5101,1.51,1.51005,338000000.0
2009-10-21 23:30:00,1.51015,1.51015,1.51005,1.51015,200600000.0
2009-10-21 23:35:00,1.5101,1.51015,1.51005,1.51015,67600000.0
2009-10-21 23:40:00,1.51015,1.51025,1.51,1.5102,83500000.0
2009-10-21 23:45:00,1.5102,1.51045,1.5101,1.51045,387200000.0
2009-10-21 23:50:00,1.51045,1.51045,1.5104,1.51045,64600000.0
2009-10-21 23:55:00,1.51045,1.51045,1.5101,1.5103,757599999.0
2009-10-22 00:00:00,1.5103,1.5104,1.51015,1.51015,517100000.0
2009-10-22 00:05:00,1.5101,1.5101,1.5099,1.50995,226900000.0
2009-10-22 00:10:00,1.50995,1.51,1.5099,1.51,69800000.0
2009-10-22 00:15:00,1.51,1.51005,1.5096,1.5096,335500000.0
2009-10-22 00:20:00,1.5096,1.5097,1.5096,1.5096,84200000.0
2009-10-22 00:25:00,1.5096,1.50965,1.5096,1.5096,45150000.0
2009-10-22 00:30:00,1.5096,1.5096,1.5096,1.5096,115400000.0
2009-10-22 00:35:00,1.5096,1.5096,1.5096,1.5096,30950000.0
2009-10-22 00:40:00,1.5096,1.5096,1.5096,1.5096,21750000.0
2009-10-22 00:45:00,1.5096,1.50965,1.50925,1.50945,222790000.0
2009-10-22 00:50:00,1.50965,1.50965,1.50965,1.50965,26750000.0
2009-10-22 00:55:00,1.50965,1.50965,1.50965,1.50965,7250000.0
2009-10-22 01:00:00,1.50965,1.51,1.50965,1.51,230500000.0
2009-10-22 01:05:00,1.51005,1.5103,1.5097,1.5102,1135700000.0
2009-10-22 01:10:00,1.5102,1.51025,1.51,1.51015,1299999999.0
2009-10-22 01:15:00,1.51015,1.5105,1.51005,1.5104,2596299999.0
2009-10-22 01:20:00,1.5104,1.5105,1.5101,1.5104,1070400001.0
2009-10-22 01:25:00,1.5104,1.5105,1.5103,1.51035,329400000.0
2009-10-22 01:30:00,1.51035,1.5104,1.5102,1.5103,1130900000.0
2009-10-22 01:35:00,1.5103,1.51045,1.51025,1.51035,393800000.0
2009-10-22 01:40:00,1.51035,1.5104,1.5101,1.5101,3989100000.0
2009-10-22 01:45:00,1.5101,1.51015,1.51005,1.51005,565800000.0
2009-10-22 01:50:00,1.51005,1.51015,1.51005,1.51005,430350000.0
2009-10-22 01:55:00,1.51005,1.5101,1.51005,1.51005,69100000.0
2009-10-22 02:00:00,1.5101,1.51025,1.51005,1.51015,489350000.0
2009-10-22 02:05:00,1.5102,1.51045,1.51015,1.5102,770650000.0
2009-10-22 02:10:00,1.5102,1.51035,1.5102,1.51025,619000000.0
2009-10-22 02:15:00,1.51025,1.5104,1.5102,1.5103,1552300000.0
2009-10-22 02:20:00,1.5103,1.51035,1.5102,1.5103,983400000.0
2009-10-22 02:25:00,1.51025,1.51035,1.5102,1.51025,772100000.0
2009-10-22 02:30:00,1.51025,1.5106,1.5102,1.5105,561100000.0
2009-10-22 02:35:00,1.5105,1.5107,1.51045,1.5105,831700000.0
2009-10-22 02:40:00,1.5105,1.5106,1.51035,1.5105,312200000.0
2009-10-22 02:45:00,1.51055,1.5106,1.5104,1.5104,238000000.0
2009-10-22 02:50:00,1.5104,1.51045,1.5103,1.5103,161700000.0
2009-10-22 02:55:00,1.5103,1.5103,1.5103,1.5103,92550000.0
2009-10-22 03:00:00,1.5103,1.5104,1.5103,1.5103,332050000.0
2009-10-22 03:05:00,1.5103,1.5103,1.5099,1.5101,1076550000.0
2009-10-22 03:10:00,1.5101,1.51015,1.51,1.5101,878000000.0
2009-10-22 03:15:00,1.5101,1.51035,1.51005,1.51015,854700000.0
2009-10-22 03:20:00,1.51015,1.5104,1.51015,1.51025,848500000.0
2009-10-22 03:25:00,1.5103,1.51035,1.5101,1.51025,712600000.0
2009-10-22 03:30:00,1.51025,1.5103,1.51005,1.51015,683700000.0
2009-10-22 03:35:00,1.51015,1.5104,1.51005,1.5104,684900000.0
2009-10-22 03:40:00,1.51035,1.5106,1.5103,1.5106,350300000.0
2009-10-22 03:45:00,1.5106,1.5106,1.51025,1.51035,346600000.0
2009-10-22 03:50:00,1.51035,1.51035,1.5103,1.51035,489800000.0
2009-10-22 03:55:00,1.51035,1.51035,1.51025,1.51035,538100000.0
2009-10-22 04:00:00,1.5104,1.5105,1.51005,1.51025,1434100000.0
2009-10-22 04:05:00,1.51025,1.51045,1.51015,1.51025,1717400000.0
2009-10-22 04:10:00,1.51025,1.5105,1.5102,1.5104,1475800000.0
2009-10-22 04:15:00,1.51035,1.51055,1.5103,1.51045,387600000.0
2009-10-22 04:20:00,1.51055,1.51065,1.5104,1.5105,594400000.0
2009-10-22 04:25:00,1.5105,1.51055,1.51035,1.51035,453700000.0
2009-10-22 04:30:00,1.51035,1.5105,1.51035,1.5105,778050000.0
2009-10-22 04:35:00,1.5105,1.5106,1.5104,1.5104,992700000.0
2009-10-22 04:40:00,1.5104,1.5105,1.5104,1.5104,684700000.0
2009-10-22 04:45:00,1.5104,1.5105,1.5104,1.5104,274450000.0
2009-10-22 04:50:00,1.5104,1.5105,1.51035,1.51045,161600000.0
2009-10-22 04:55:00,1.5104,1.51045,1.51035,1.51035,1042150000.0
2009-10-22 05:00:00,1.51035,1.51045,1.51035,1.51035,684450000.0
2009-10-22 05:05:00,1.51035,1.51045,1.51035,1.5104,662450000.0
2009-10-22 05:10:00,1.5104,1.51045,1.51035,1.51035,1120900000.0
2009-10-22 05:15:00,1.51035,1.5105,1.51035,1.51045,584850000.0
2009-10-22 05:20:00,1.51045,1.51045,1.51045,1.51045,65150000.0
2009-10-22 05:25:00,1.51045,1.51045,1.51045,1.51045,137600000.0
2009-10-22 05:30:00,1.51045,1.5106,1.51045,1.5105,160400000.0
2009-10-22 05:35:00,1.5105,1.5106,1.5105,1.5105,65800000.0
2009-10-22 05:40:00,1.5105,1.51055,1.5105,1.5105,69750000.0
2009-10-22 05:45:00,1.5105,1.5107,1.5105,1.5106,991700000.0
2009-10-22 05:50:00,1.5106,1.51065,1.51055,1.5106,1489799998.0
2009-10-22 05:55:00,1.51065,1.5107,1.51055,1.51055,1637300000.0
2009-10-22 06:00:00,1.51055,1.5107,1.51055,1.5106,1955100005.0
2009-10-22 06:05:00,1.5106,1.51065,1.51055,1.51065,628350000.0
2009-10-22 06:10:00,1.51065,1.5107,1.51065,1.5107,290600000.0
2009-10-22 06:15:00,1.5107,1.51075,1.5107,1.5107,415300000.0
2009-10-22 06:20:00,1.5107,1.5107,1.5107,1.5107,429200000.0
2009-10-22 06:25:00,1.5107,1.5108,1.5107,1.5108,440250000.0
2009-10-22 06:30:00,1.5108,1.5108,1.5108,1.5108,22050000.0
2009-10-22 06:35:00,1.5108,1.5108,1.5108,1.5108,17000000.0
2009-10-22 06:40:00,1.5108,1.51085,1.51075,1.51085,36400000.0
2009-10-22 06:45:00,1.51085,1.5111,1.51085,1.511,799550000.0
2009-10-22 06:50:00,1.511,1.5111,1.5109,1.51095,571800000.0
2009-10-22 06:55:00,1.51095,1.511,1.5106,1.5106,948100000.0
2009-10-22 07:00:00,1.5106,1.5109,1.5106,1.5108,1592800000.0
2009-10-22 07:05:00,1.5108,1.5109,1.5107,1.51085,495900000.0
2009-10-22 07:10:00,1.5108,1.5109,1.51065,1.51075,1096500000.0
2009-10-22 07:15:00,1.51075,1.51085,1.5107,1.51075,1008200000.0
2009-10-22 07:20:00,1.5107,1.511,1.5106,1.5107,1855800000.0
2009-10-22 07:25:00,1.5107,1.5109,1.5106,1.5109,1435100000.0
2009-10-22 07:30:00,1.51085,1.5109,1.5107,1.51075,1032500000.0
2009-10-22 07:35:00,1.51075,1.5108,1.51055,1.51075,1529700000.0
2009-10-22 07:40:00,1.51075,1.5108,1.5106,1.51065,1845700000.0
2009-10-22 07:45:00,1.51065,1.511,1.51065,1.51095,2327600000.0
2009-10-22 07:50:00,1.51095,1.51105,1.5103,1.51035,2296900000.0
2009-10-22 07:55:00,1.51035,1.5105,1.51005,1.5101,1088700000.0
2009-10-22 08:00:00,1.51005,1.51085,1.51005,1.51065,1118600000.0
2009-10-22 08:05:00,1.51065,1.51105,1.5106,1.51075,617500000.0
2009-10-22 08:10:00,1.51075,1.51095,1.51075,1.51075,1111300000.0
2009-10-22 08:15:00,1.51075,1.51095,1.5106,1.51075,1610600000.0
2009-10-22 08:20:00,1.5107,1.511,1.51065,1.51075,2264900000.0
2009-10-22 08:25:00,1.51075,1.51075,1.51045,1.5105,985200000.0
2009-10-22 08:30:00,1.5105,1.5107,1.5105,1.51055,1990000000.0
2009-10-22 08:35:00,1.51055,1.5107,1.51045,1.5107,2200000001.0
2009-10-22 08:40:00,1.5106,1.5107,1.5101,1.5101,1837800000.0
2009-10-22 08:45:00,1.5101,1.51035,1.51005,1.5102,2875000000.0
2009-10-22 08:50:00,1.5102,1.51025,1.51005,1.5102,2458100002.0
2009-10-22 08:55:00,1.51025,1.5105,1.51,1.5104,2774700001.0
2009-10-22 09:00:00,1.5104,1.51065,1.50975,1.5098,3002500000.0
2009-10-22 09:05:00,1.5098,1.51085,1.5098,1.51085,2958699999.0
2009-10-22 09:10:00,1.5108,1.511,1.51075,1.51085,2520899999.0
2009-10-22 09:15:00,1.51085,1.511,1.51075,1.5109,2281800001.0
2009-10-22 09:20:00,1.5109,1.51135,1.51085,1.5112,2867600001.0
2009-10-22 09:25:00,1.5112,1.51165,1.51115,1.5115,3275500010.0
2009-10-22 09:30:00,1.5115,1.51175,1.51125,1.51155,3149000005.0
2009-10-22 09:35:00,1.51155,1.51185,1.5115,1.51165,3310999996.0
2009-10-22 09:40:00,1.51165,1.5118,1.51155,1.5117,2745299998.0
2009-10-22 09:45:00,1.5117,1.5118,1.5116,1.51165,3067000001.0
2009-10-22 09:50:00,1.5117,1.51185,1.5116,1.5117,3773899999.0
2009-10-22 09:55:00,1.5117,1.5118,1.51165,1.5117,2801400004.0
2009-10-22 10:00:00,1.5117,1.5119,1.5116,1.51185,1665299999.0
2009-10-22 10:05:00,1.51185,1.5122,1.51185,1.51205,2463300001.0
2009-10-22 10:10:00,1.5121,1.51235,1.512,1.5122,3347799998.0
2009-10-22 10:15:00,1.5122,1.51285,1.5122,1.5127,2985700003.0
2009-10-22 10:20:00,1.51275,1.5129,1.5124,1.51265,4410499996.0
2009-10-22 10:25:00,1.51265,1.5133,1.5126,1.51325,3956099996.0
2009-10-22 10:30:00,1.51325,1.51395,1.51325,1.51325,4225800004.0
2009-10-22 10:35:00,1.51325,1.5133,1.51245,1.5125,3237499999.0
2009-10-22 10:40:00,1.5125,1.51265,1.51235,1.5125,3362099998.0
2009-10-22 10:45:00,1.5125,1.51285,1.51235,1.51235,2626699999.0
2009-10-22 10:50:00,1.51235,1.5124,1.51175,1.51195,3119100000.0
2009-10-22 10:55:00,1.51195,1.51235,1.5119,1.51205,2806400000.0
2009-10-22 11:00:00,1.51205,1.5121,1.51145,1.51165,2557900000.0
2009-10-22 11:05:00,1.51165,1.51185,1.51155,1.5118,2361300000.0
2009-10-22 11:10:00,1.5118,1.5119,1.5117,1.51175,2077199999.0
2009-10-22 11:15:00,1.5118,1.51185,1.51165,1.5117,2895000002.0
2009-10-22 11:20:00,1.5117,1.5118,1.5114,1.5115,2164900000.0
2009-10-22 11:25:00,1.51145,1.5115,1.51115,1.5112,1537500002.0
2009-10-22 11:30:00,1.5112,1.5114,1.51105,1.5113,2459000000.0
2009-10-22 11:35:00,1.5113,1.51135,1.51105,1.5112,1929099999.0
2009-10-22 11:40:00,1.5112,1.51125,1.51065,1.51065,2182500000.0
2009-10-22 11:45:00,1.51065,1.51085,1.5106,1.5108,1569500002.0
2009-10-22 11:50:00,1.5108,1.511,1.51075,1.5108,1478700001.0
2009-10-22 11:55:00,1.5108,1.51085,1.5107,1.51075,1525200000.0
2009-10-22 12:00:00,1.51075,1.51085,1.51065,1.5108,2538099997.0
2009-10-22 12:05:00,1.5108,1.51105,1.51075,1.51095,2554400000.0
2009-10-22 12:10:00,1.51095,1.51105,1.5108,1.511,1478900000.0
2009-10-22 12:15:00,1.511,1.51115,1.5108,1.51085,1083800001.0
2009-10-22 12:20:00,1.51085,1.51085,1.51055,1.5106,1720100000.0
2009-10-22 12:25:00,1.5106,1.51075,1.51045,1.5106,1614700000.0
2009-10-22 12:30:00,1.5106,1.51065,1.5104,1.5104,2391900000.0
2009-10-22 12:35:00,1.5104,1.51065,1.5104,1.51055,2936100002.0
2009-10-22 12:40:00,1.51055,1.5107,1.51055,1.5106,2179299998.0
2009-10-22 12:45:00,1.5106,1.511,1.5106,1.51095,2243300000.0
2009-10-22 12:50:00,1.51095,1.5111,1.51085,1.51095,832300000.0
2009-10-22 12:55:00,1.51095,1.51105,1.51085,1.511,1924600000.0
2009-10-22 13:00:00,1.511,1.51105,1.51075,1.5108,1282299999.0
2009-10-22 13:05:00,1.5108,1.51085,1.5106,1.5107,2138399998.0
2009-10-22 13:10:00,1.5107,1.51085,1.51065,1.5108,1766900001.0
2009-10-22 13:15:00,1.5108,1.51095,1.5107,1.51095,1651200000.0
2009-10-22 13:20:00,1.51095,1.51095,1.51065,1.5107,1546700000.0
2009-10-22 13:25:00,1.5107,1.5108,1.51065,1.5107,1898100000.0
2009-10-22 13:30:00,1.5107,1.51085,1.51035,1.51045,2360099998.0
2009-10-22 13:35:00,1.51045,1.5108,1.51045,1.51075,3255400001.0
2009-10-22 13:40:00,1.5107,1.5107,1.51025,1.5104,2965100002.0
2009-10-22 13:45:00,1.51045,1.51055,1.51025,1.5105,3203400003.0
2009-10-22 13:50:00,1.5105,1.51065,1.51045,1.5105,3082499998.0
2009-10-22 13:55:00,1.51055,1.51085,1.5105,1.51065,2252900002.0
2009-10-22 14:00:00,1.51065,1.51065,1.51045,1.51065,1823600000.0
2009-10-22 14:05:00,1.51065,1.51065,1.51025,1.51035,1739399998.0
2009-10-22 14:10:00,1.51035,1.51055,1.5103,1.5105,2543600000.0
2009-10-22 14:15:00,1.5105,1.5105,1.51015,1.5103,2524099999.0
2009-10-22 14:20:00,1.5103,1.51035,1.51015,1.5102,3211400002.0
2009-10-22 14:25:00,1.5102,1.51045,1.51015,1.5102,2165499996.0
2009-10-22 14:30:00,1.51025,1.5105,1.5102,1.51045,2893299996.0
2009-10-22 14:35:00,1.51045,1.51065,1.5103,1.5106,2862500002.0
2009-10-22 14:40:00,1.5106,1.5107,1.5105,1.5106,2452700001.0
2009-10-22 14:45:00,1.51055,1.5106,1.51035,1.5105,3755900001.0
2009-10-22 14:50:00,1.5105,1.51055,1.51035,1.5105,3140800000.0
2009-10-22 14:55:00,1.5105,1.51065,1.51045,1.5106,2484100001.0
2009-10-22 15:00:00,1.5106,1.51095,1.51055,1.51085,2579100001.0
2009-10-22 15:05:00,1.51085,1.51115,1.51085,1.511,1789200000.0
2009-10-22 15:10:00,1.511,1.51115,1.51085,1.51115,2891499999.0
2009-10-22 15:15:00,1.51115,1.5112,1.5108,1.5111,3711600003.0
2009-10-22 15:20:00,1.5111,1.51135,1.51105,1.5111,2733300000.0
2009-10-22 15:25:00,1.5111,1.5113,1.5111,1.51125,2146400000.0
2009-10-22 15:30:00,1.5113,1.51135,1.5111,1.51125,2161500002.0
2009-10-22 15:35:00,1.51125,1.5116,1.5112,1.5116,2430499997.0
2009-10-22 15:40:00,1.5116,1.51165,1.51135,1.5115,3354800001.0
2009-10-22 15:45:00,1.5115,1.5115,1.5111,1.5113,2918700000.0
2009-10-22 15:50:00,1.5113,1.5118,1.5111,1.5118,3133799999.0
2009-10-22 15:55:00,1.5118,1.51205,1.51155,1.5116,4349300009.0
2009-10-22 16:00:00,1.51155,1.51195,1.51145,1.5119,2258299999.0
2009-10-22 16:05:00,1.5119,1.51205,1.5118,1.512,2761900000.0
2009-10-22 16:10:00,1.51205,1.51205,1.5116,1.5117,2868299999.0
2009-10-22 16:15:00,1.5117,1.51195,1.5115,1.5117,2590100000.0
2009-10-22 16:20:00,1.5117,1.5119,1.51155,1.51175,2928800001.0
2009-10-22 16:25:00,1.51175,1.5119,1.5115,1.51155,2204200005.0
2009-10-22 16:30:00,1.51155,1.51165,1.51145,1.51155,1181300000.0
2009-10-22 16:35:00,1.51155,1.5116,1.51145,1.5115,544900000.0
2009-10-22 16:40:00,1.5115,1.51155,1.51145,1.51145,619000000.0
2009-10-22 16:45:00,1.5115,1.5115,1.51105,1.51115,1160599996.0
2009-10-22 16:50:00,1.51115,1.5112,1.5107,1.5108,1016400000.0
2009-10-22 16:55:00,1.5108,1.5113,1.5107,1.5113,922600000.0
2009-10-22 17:00:00,1.51125,1.51135,1.51085,1.51105,996300000.0
2009-10-22 17:05:00,1.51105,1.5111,1.51065,1.5107,535300000.0
2009-10-22 17:10:00,1.51065,1.51105,1.51055,1.51095,1079900001.0
2009-10-22 17:15:00,1.51095,1.51115,1.51075,1.5108,1641200000.0
2009-10-22 17:20:00,1.5108,1.51095,1.51065,1.51075,1230900000.0
2009-10-22 17:25:00,1.5107,1.5108,1.51065,1.51065,739000000.0
2009-10-22 17:30:00,1.51065,1.51075,1.5106,1.51075,374000000.0
2009-10-22 17:35:00,1.5107,1.5108,1.51065,1.5107,493900000.0
2009-10-22 17:40:00,1.5107,1.5107,1.5105,1.5105,1073800002.0
2009-10-22 17:45:00,1.5105,1.5107,1.5105,1.5107,533300000.0
2009-10-22 17:50:00,1.5107,1.5107,1.5106,1.5107,816900000.0
2009-10-22 17:55:00,1.5107,1.5108,1.5105,1.51065,1042900000.0
2009-10-22 18:00:00,1.5106,1.51075,1.51035,1.51045,1581200000.0
2009-10-22 18:05:00,1.5104,1.51055,1.5103,1.51045,685100000.0
2009-10-22 18:10:00,1.51045,1.5105,1.5103,1.5103,741900000.0
2009-10-22 18:15:00,1.5103,1.5106,1.5103,1.51055,869900000.0
2009-10-22 18:20:00,1.5105,1.51055,1.51035,1.5105,665200000.0
2009-10-22 18:25:00,1.5105,1.5106,1.5104,1.5105,664800000.0
2009-10-22 18:30:00,1.5105,1.5105,1.51025,1.51045,662700000.0
2009-10-22 18:35:00,1.51045,1.51055,1.51035,1.5104,1038900000.0
2009-10-22 18:40:00,1.5104,1.5108,1.5104,1.5107,774000000.0
2009-10-22 18:45:00,1.5107,1.511,1.5107,1.511,873900000.0
2009-10-22 18:50:00,1.511,1.511,1.51065,1.51075,827900000.0
2009-10-22 18:55:00,1.51075,1.51095,1.51075,1.51085,945600000.0
2009-10-22 19:00:00,1.51095,1.5112,1.5107,1.51075,647200000.0
2009-10-22 19:05:00,1.51075,1.5108,1.5104,1.5104,824800000.0
2009-10-22 19:10:00,1.5104,1.51065,1.51035,1.51045,428000000.0
2009-10-22 19:15:00,1.51045,1.5106,1.5103,1.5104,745600000.0
2009-10-22 19:20:00,1.5104,1.51045,1.51025,1.51025,419100000.0
2009-10-22 19:25:00,1.51025,1.5103,1.51005,1.51005,199500000.0
2009-10-22 19:30:00,1.5101,1.51025,1.51,1.51015,1137800000.0
2009-10-22 19:35:00,1.5102,1.51025,1.51015,1.51015,1382200000.0
2009-10-22 19:40:00,1.51015,1.51035,1.51015,1.51015,950000000.0
2009-10-22 19:45:00,1.51015,1.5102,1.51005,1.51005,751400000.0
2009-10-22 19:50:00,1.51005,1.51005,1.50985,1.50985,1098000000.0
2009-10-22 19:55:00,1.50985,1.51005,1.50985,1.51,757100000.0
2009-10-22 20:00:00,1.50995,1.51,1.50975,1.51,2006000000.0
2009-10-22 20:05:00,1.51,1.51005,1.5099,1.51,717400000.0
2009-10-22 20:10:00,1.51,1.51,1.5099,1.5099,933300000.0
2009-10-22 20:15:00,1.50995,1.51005,1.5099,1.51,1312150000.0
2009-10-22 20:20:00,1.51,1.51045,1.51,1.51,3178250000.0
2009-10-22 20:25:00,1.51,1.5101,1.51,1.51005,469549999.0
2009-10-22 20:30:00,1.51005,1.5101,1.51,1.51,202200000.0
2009-10-22 20:35:00,1.51005,1.5101,1.50985,1.50985,172500000.0
2009-10-22 20:40:00,1.50985,1.51015,1.50975,1.5098,1383300000.0
2009-10-22 20:45:00,1.50985,1.50995,1.5098,1.50985,1096600000.0
2009-10-22 20:50:00,1.50985,1.5099,1.5098,1.50985,754200000.0
2009-10-22 20:55:00,1.50985,1.5099,1.5097,1.5098,1057800000.0
2009-10-22 21:00:00,1.50975,1.51,1.5097,1.50985,765900000.0
2009-10-22 21:05:00,1.50985,1.50985,1.5098,1.5098,856700000.0
2009-10-22 21:10:00,1.5098,1.50995,1.50975,1.5098,825800000.0
2009-10-22 21:15:00,1.50975,1.5099,1.5097,1.50975,1229999999.0
2009-10-22 21:20:00,1.50975,1.5099,1.5097,1.5098,753200000.0
2009-10-22 21:25:00,1.50985,1.50995,1.50975,1.50995,770400000.0
2009-10-22 21:30:00,1.50995,1.51,1.5098,1.5099,441700000.0
2009-10-22 21:35:00,1.5099,1.51,1.5099,1.50995,653300000.0
2009-10-22 21:40:00,1.50995,1.50995,1.50985,1.50985,331600000.0
2009-10-22 21:45:00,1.50985,1.50995,1.50985,1.5099,425200000.0
2009-10-22 21:50:00,1.5099,1.5101,1.50975,1.51,1217300000.0
2009-10-22 21:55:00,1.51,1.51,1.5098,1.5099,443700000.0
2009-10-22 22:00:00,1.5099,1.51015,1.5099,1.51,501200000.0
2009-10-22 22:05:00,1.51,1.51015,1.5098,1.5099,745100000.0
2009-10-22 22:10:00,1.5099,1.51015,1.5099,1.51015,206900000.0
2009-10-22 22:15:00,1.5101,1.51015,1.50966,1.51005,401600000.0
2009-10-22 22:20:00,1.51005,1.51005,1.50985,1.51,960100000.0
2009-10-22 22:25:00,1.51,1.51015,1.50995,1.51005,290800000.0
2009-10-22 22:30:00,1.5102,1.5103,1.5099,1.51,415000000.0
2009-10-22 22:35:00,1.51,1.51005,1.5099,1.5099,255100000.0
2009-10-22 22:40:00,1.5099,1.51035,1.5099,1.5102,869700001.0
2009-10-22 22:45:00,1.5102,1.51025,1.50995,1.51,339100000.0
2009-10-22 22:50:00,1.51,1.51005,1.50995,1.51005,652450000.0
2009-10-22 22:55:00,1.51005,1.51005,1.50995,1.50995,307750000.0
2009-10-22 23:00:00,1.50995,1.51,1.50995,1.51,47950000.0
2009-10-22 23:05:00,1.51,1.5101,1.50955,1.50995,60600000.0
2009-10-22 23:10:00,1.50995,1.5101,1.5097,1.5098,297850000.0
2009-10-22 23:15:00,1.5098,1.50985,1.5098,1.5098,235800000.0
2009-10-22 23:20:00,1.5098,1.51015,1.5098,1.5101,139300000.0
2009-10-22 23:25:00,1.5101,1.5102,1.51,1.5101,348200000.0
2009-10-22 23:30:00,1.5101,1.51015,1.51,1.5101,52000000.0
2009-10-22 23:35:00,1.51005,1.5101,1.51,1.51005,23000000.0
2009-10-22 23:40:00,1.51005,1.5101,1.51005,1.5101,38000000.0
2009-10-22 23:45:00,1.5101,1.51015,1.51,1.51005,227100000.0
2009-10-22 23:50:00,1.51005,1.51015,1.51005,1.51005,42200000.0
2009-10-22 23:55:00,1.51,1.5103,1.51,1.5102,178800000.0
2009-10-23 00:00:00,1.51015,1.51025,1.51005,1.5101,197100000.0
2009-10-23 00:05:00,1.5101,1.51035,1.51005,1.51005,529150000.0
2009-10-23 00:10:00,1.51005,1.5101,1.51005,1.5101,137350000.0
2009-10-23 00:15:00,1.51005,1.51015,1.51005,1.5101,124200000.0
2009-10-23 00:20:00,1.5101,1.51015,1.5101,1.51015,82950000.0
2009-10-23 00:25:00,1.51015,1.5102,1.5099,1.5102,185700000.0
2009-10-23 00:30:00,1.5102,1.5102,1.5101,1.5101,179000000.0
2009-10-23 00:35:00,1.5101,1.5101,1.5101,1.5101,42100000.0
2009-10-23 00:40:00,1.5101,1.5101,1.50949,1.50985,646610000.0
2009-10-23 00:45:00,1.51,1.51,1.50912,1.51,31700000.0
2009-10-23 00:50:00,1.50953,1.51005,1.50953,1.51005,182200000.0
2009-10-23 00:55:00,1.51,1.51005,1.51,1.51,495150000.0
2009-10-23 01:00:00,1.51,1.51005,1.50899,1.51,224050000.0
2009-10-23 01:05:00,1.51005,1.5102,1.51,1.51,638999999.0
2009-10-23 01:10:00,1.51005,1.51005,1.51,1.51005,508500000.0
2009-10-23 01:15:00,1.51005,1.5102,1.51005,1.51005,393500000.0
2009-10-23 01:20:00,1.51,1.51025,1.51,1.5101,473649999.0
2009-10-23 01:25:00,1.5101,1.5101,1.51,1.51005,262300000.0
2009-10-23 01:30:00,1.51005,1.51055,1.51,1.5105,1611250002.0
2009-10-23 01:35:00,1.51045,1.51045,1.5102,1.5103,1161799999.0
2009-10-23 01:40:00,1.5104,1.5104,1.51025,1.5103,549100000.0
2009-10-23 01:45:00,1.5103,1.51045,1.51025,1.5103,463000000.0
2009-10-23 01:50:00,1.5103,1.5104,1.51025,1.51035,607800001.0
2009-10-23 01:55:00,1.51035,1.5106,1.51025,1.5106,1295199995.0
2009-10-23 02:00:00,1.51065,1.51065,1.5103,1.51055,964800000.0
2009-10-23 02:05:00,1.5105,1.5107,1.51035,1.5107,892000000.0
2009-10-23 02:10:00,1.51065,1.5107,1.5105,1.51055,922600000.0
2009-10-23 02:15:00,1.51055,1.5115,1.51045,1.5114,976700000.0
2009-10-23 02:20:00,1.5113,1.51165,1.5109,1.51095,1599300001.0
2009-10-23 02:25:00,1.51095,1.5111,1.5109,1.5111,667500000.0
2009-10-23 02:30:00,1.5111,1.51115,1.5109,1.5109,147300000.0
2009-10-23 02:35:00,1.5109,1.5109,1.5105,1.51055,126800000.0
2009-10-23 02:40:00,1.51055,1.5106,1.5102,1.51045,1397000000.0
2009-10-23 02:45:00,1.51045,1.511,1.5104,1.51085,683100000.0
2009-10-23 02:50:00,1.51085,1.51135,1.51075,1.5111,1196800000.0
2009-10-23 02:55:00,1.511,1.51115,1.51085,1.51095,999400000.0
2009-10-23 03:00:00,1.51095,1.51115,1.5107,1.51075,728900000.0
2009-10-23 03:05:00,1.51075,1.5109,1.5107,1.5107,324100000.0
2009-10-23 03:10:00,1.5107,1.5108,1.5107,1.51075,396800000.0
2009-10-23 03:15:00,1.5107,1.51085,1.51065,1.5107,578600000.0
2009-10-23 03:20:00,1.51065,1.5109,1.51065,1.51085,361700000.0
2009-10-23 03:25:00,1.51085,1.5111,1.51085,1.511,362900000.0
2009-10-23 03:30:00,1.51105,1.5111,1.51085,1.51095,333500000.0
2009-10-23 03:35:00,1.511,1.51105,1.5108,1.511,319900000.0
2009-10-23 03:40:00,1.51095,1.51105,1.5107,1.5108,564500000.0
2009-10-23 03:45:00,1.5108,1.51095,1.51075,1.5109,550800000.0
2009-10-23 03:50:00,1.5109,1.511,1.51085,1.511,444000000.0
2009-10-23 03:55:00,1.511,1.511,1.5109,1.511,1010900000.0
2009-10-23 04:00:00,1.511,1.51105,1.5107,1.51085,698100000.0
2009-10-23 04:05:00,1.5109,1.5111,1.5109,1.511,615400000.0
2009-10-23 04:10:00,1.511,1.51105,1.51085,1.51095,812100000.0
2009-10-23 04:15:00,1.51095,1.5112,1.5109,1.5112,439400000.0
2009-10-23 04:20:00,1.5112,1.5112,1.51105,1.51115,264500000.0
2009-10-23 04:25:00,1.51115,1.51125,1.5111,1.5112,254000000.0
2009-10-23 04:30:00,1.5112,1.5115,1.5111,1.5114,442500000.0
2009-10-23 04:35:00,1.5114,1.51165,1.51125,1.5116,2045499999.0
2009-10-23 04:40:00,1.5116,1.51175,1.5115,1.5116,1651799998.0
2009-10-23 04:45:00,1.51155,1.51165,1.5115,1.5116,973500003.0
2009-10-23 04:50:00,1.5116,1.51175,1.51145,1.5116,1711800003.0
2009-10-23 04:55:00,1.5116,1.5118,1.5115,1.5118,2629699998.0
2009-10-23 05:00:00,1.51185,1.5119,1.5116,1.51175,981900000.0
2009-10-23 05:05:00,1.51175,1.51175,1.5116,1.5116,634900000.0
2009-10-23 05:10:00,1.5116,1.51175,1.51155,1.5116,757100000.0
2009-10-23 05:15:00,1.5116,1.51165,1.51155,1.51165,933000000.0
2009-10-23 05:20:00,1.51165,1.5117,1.5116,1.51165,616300000.0
2009-10-23 05:25:00,1.51165,1.51165,1.5116,1.51165,351400000.0
2009-10-23 05:30:00,1.51165,1.51165,1.51145,1.5116,1044500000.0
2009-10-23 05:35:00,1.5116,1.51165,1.5114,1.5114,1687900000.0
2009-10-23 05:40:00,1.5114,1.51145,1.5112,1.51135,1314400000.0
2009-10-23 05:45:00,1.51135,1.5114,1.51115,1.5114,1505999999.0
2009-10-23 05:50:00,1.5114,1.5115,1.51105,1.51115,1903300000.0
2009-10-23 05:55:00,1.51115,1.5113,1.51095,1.51105,1128000000.0
2009-10-23 06:00:00,1.51105,1.51125,1.51095,1.51125,1368900000.0
2009-10-23 06:05:00,1.51125,1.5113,1.5112,1.51125,1034700000.0
2009-10-23 06:10:00,1.51125,1.51125,1.5112,1.5112,899400000.0
2009-10-23 06:15:00,1.5112,1.5113,1.5112,1.5113,390200000.0
2009-10-23 06:20:00,1.51125,1.51135,1.5111,1.5113,723400000.0
2009-10-23 06:25:00,1.5113,1.5113,1.51055,1.51075,1044500000.0
2009-10-23 06:30:00,1.51075,1.51085,1.51075,1.5108,343000000.0
2009-10-23 06:35:00,1.5108,1.51085,1.5108,1.5108,210600000.0
2009-10-23 06:40:00,1.5108,1.5109,1.51036,1.51085,583800000.0
2009-10-23 06:45:00,1.51085,1.5109,1.51075,1.51085,686000000.0
2009-10-23 06:50:00,1.51085,1.5109,1.51085,1.51085,582800000.0
2009-10-23 06:55:00,1.51085,1.51105,1.51085,1.5109,427300000.0
2009-10-23 07:00:00,1.5109,1.51095,1.5108,1.5109,839800000.0
2009-10-23 07:05:00,1.5109,1.51095,1.51055,1.5106,948100000.0
2009-10-23 07:10:00,1.5106,1.5108,1.5106,1.51075,1060500000.0
2009-10-23 07:15:00,1.51075,1.51095,1.5107,1.5109,754800000.0
2009-10-23 07:20:00,1.5109,1.51095,1.51055,1.51085,1455200000.0
2009-10-23 07:25:00,1.51085,1.51115,1.51075,1.5111,1693800000.0
2009-10-23 07:30:00,1.5111,1.5114,1.5111,1.51115,1585800000.0
2009-10-23 07:35:00,1.5111,1.5112,1.51105,1.5111,964300000.0
2009-10-23 07:40:00,1.5111,1.51115,1.51085,1.51095,1657000000.0
2009-10-23 07:45:00,1.511,1.5111,1.5109,1.51105,1102400000.0
2009-10-23 07:50:00,1.5111,1.5111,1.51055,1.51075,1593100000.0
2009-10-23 07:55:00,1.51075,1.51075,1.51025,1.5103,1327600000.0
2009-10-23 08:00:00,1.51025,1.51125,1.5102,1.5112,1864400000.0
2009-10-23 08:05:00,1.5112,1.5114,1.51065,1.51065,1633800000.0
2009-10-23 08:10:00,1.5106,1.511,1.5106,1.5108,2230700011.0
2009-10-23 08:15:00,1.51085,1.5115,1.51075,1.5113,1640600000.0
2009-10-23 08:20:00,1.5113,1.5113,1.5106,1.51075,2960500000.0
2009-10-23 08:25:00,1.5108,1.51085,1.51045,1.51055,2995500002.0
2009-10-23 08:30:00,1.51055,1.51085,1.5105,1.5107,2908500004.0
2009-10-23 08:35:00,1.5107,1.5108,1.5105,1.51075,2520200000.0
2009-10-23 08:40:00,1.51075,1.51165,1.51075,1.51145,2660700000.0
2009-10-23 08:45:00,1.51145,1.51165,1.51125,1.5113,2825799997.0
2009-10-23 08:50:00,1.5113,1.51155,1.51115,1.5115,1672900000.0
2009-10-23 08:55:00,1.5115,1.5119,1.5115,1.5117,1294800000.0
2009-10-23 09:00:00,1.51175,1.5119,1.5117,1.5117,2552999999.0
2009-10-23 09:05:00,1.51175,1.51185,1.5114,1.51145,1866899998.0
2009-10-23 09:10:00,1.5114,1.51155,1.5112,1.5113,2151800000.0
2009-10-23 09:15:00,1.5113,1.5116,1.51125,1.5116,2439999997.0
2009-10-23 09:20:00,1.5116,1.5116,1.5113,1.51155,1638400000.0
2009-10-23 09:25:00,1.5116,1.5118,1.51145,1.5117,2107399998.0
2009-10-23 09:30:00,1.5117,1.51175,1.51115,1.5114,2704700003.0
2009-10-23 09:35:00,1.51135,1.51175,1.5113,1.5117,2340000000.0
2009-10-23 09:40:00,1.5117,1.51175,1.51155,1.5116,1615200000.0
2009-10-23 09:45:00,1.5116,1.51175,1.5115,1.51155,1961500000.0
2009-10-23 09:50:00,1.5116,1.51175,1.5115,1.51165,2386700000.0
2009-10-23 09:55:00,1.51165,1.51165,1.51135,1.5116,1805299999.0
2009-10-23 10:00:00,1.51155,1.5124,1.51135,1.51175,3157099999.0
2009-10-23 10:05:00,1.51175,1.5121,1.51175,1.51185,2774699998.0
2009-10-23 10:10:00,1.51185,1.5122,1.51175,1.51215,2564699999.0
2009-10-23 10:15:00,1.51215,1.51235,1.5119,1.5122,1668799999.0
2009-10-23 10:20:00,1.51215,1.51225,1.51195,1.51215,2280800000.0
2009-10-23 10:25:00,1.5122,1.5123,1.51205,1.51225,814600000.0
2009-10-23 10:30:00,1.5122,1.5124,1.51215,1.51225,2940400001.0
2009-10-23 10:35:00,1.51225,1.51235,1.51205,1.5122,2328700000.0
2009-10-23 10:40:00,1.5122,1.51235,1.51185,1.51235,1691499998.0
2009-10-23 10:45:00,1.5123,1.5124,1.51225,1.51225,935800000.0
2009-10-23 10:50:00,1.51225,1.5125,1.5121,1.51235,2210700000.0
2009-10-23 10:55:00,1.51235,1.51245,1.51215,1.5122,2573100000.0
2009-10-23 11:00:00,1.51215,1.5124,1.51195,1.5123,2674799997.0
2009-10-23 11:05:00,1.5123,1.5125,1.5122,1.5123,2370699999.0
2009-10-23 11:10:00,1.5123,1.51235,1.51185,1.51195,2427400002.0
2009-10-23 11:15:00,1.51195,1.5123,1.51195,1.51215,2049800000.0
2009-10-23 11:20:00,1.51215,1.51225,1.51195,1.51205,2290500000.0
2009-10-23 11:25:00,1.51205,1.51205,1.51155,1.51155,1620100000.0
2009-10-23 11:30:00,1.51155,1.51165,1.51135,1.5115,3274399999.0
2009-10-23 11:35:00,1.5115,1.5118,1.5114,1.51175,1736300000.0
2009-10-23 11:40:00,1.51175,1.5119,1.5117,1.51185,1845600000.0
2009-10-23 11:45:00,1.51185,1.5123,1.51185,1.51215,2639300000.0
2009-10-23 11:50:00,1.51215,1.5124,1.5121,1.51225,2192200000.0
2009-10-23 11:55:00,1.51225,1.51225,1.51195,1.5121,2355699997.0
2009-10-23 12:00:00,1.5121,1.5123,1.512,1.51225,1817900000.0
2009-10-23 12:05:00,1.51225,1.5124,1.5122,1.51235,1905700000.0
2009-10-23 12:10:00,1.51235,1.5124,1.51225,1.51225,2107200000.0
2009-10-23 12:15:00,1.51225,1.5124,1.51215,1.51225,1601900000.0
2009-10-23 12:20:00,1.51225,1.5124,1.51205,1.5122,1341900000.0
2009-10-23 12:25:00,1.5122,1.5125,1.5121,1.5124,1564100000.0
2009-10-23 12:30:00,1.5124,1.5125,1.51225,1.5123,1660300000.0
2009-10-23 12:35:00,1.51235,1.5124,1.51225,1.51225,1867500000.0
2009-10-23 12:40:00,1.51225,1.51235,1.5122,1.5123,2316200000.0
2009-10-23 12:45:00,1.5123,1.5127,1.5123,1.51265,2143800000.0
2009-10-23 12:50:00,1.5127,1.51285,1.51265,1.5128,1962500001.0
2009-10-23 12:55:00,1.5128,1.513,1.51265,1.5129,1599199998.0
2009-10-23 13:00:00,1.51285,1.5131,1.5127,1.51295,2818100001.0
2009-10-23 13:05:00,1.51295,1.5131,1.51295,1.51305,1868700000.0
2009-10-23 13:10:00,1.5131,1.5131,1.513,1.5131,1550000000.0
2009-10-23 13:15:00,1.5131,1.51315,1.5127,1.51295,1679199999.0
2009-10-23 13:20:00,1.51295,1.513,1.51245,1.5127,1781200001.0
2009-10-23 13:25:00,1.5127,1.5128,1.5124,1.51255,2582600000.0
2009-10-23 13:30:00,1.51255,1.51275,1.51245,1.51265,2683799996.0
2009-10-23 13:35:00,1.51265,1.51285,1.51255,1.51275,2049000001.0
2009-10-23 13:40:00,1.51275,1.51275,1.51235,1.51275,1197999998.0
2009-10-23 13:45:00,1.51265,1.5128,1.5126,1.51275,1056300000.0
2009-10-23 13:50:00,1.51275,1.51295,1.5127,1.5129,969200001.0
2009-10-23 13:55:00,1.5129,1.51315,1.5129,1.51315,623600000.0
2009-10-23 14:00:00,1.51315,1.51325,1.513,1.5131,872500001.0
2009-10-23 14:05:00,1.51315,1.51325,1.5129,1.5129,1462500000.0
2009-10-23 14:10:00,1.5129,1.5134,1.51285,1.51305,1407700001.0
2009-10-23 14:15:00,1.513,1.51325,1.51295,1.513,1222000000.0
2009-10-23 14:20:00,1.513,1.51305,1.51285,1.513,1616500000.0
2009-10-23 14:25:00,1.513,1.513,1.5129,1.51295,1804900000.0
2009-10-23 14:30:00,1.51295,1.51305,1.5128,1.51295,2531700001.0
2009-10-23 14:35:00,1.5129,1.51295,1.51275,1.5128,2271799997.0
2009-10-23 14:40:00,1.5128,1.5133,1.51265,1.51295,2343299999.0
2009-10-23 14:45:00,1.51295,1.5133,1.5129,1.5131,2477200000.0
2009-10-23 14:50:00,1.51315,1.5132,1.5128,1.51285,1785300000.0
2009-10-23 14:55:00,1.51285,1.5129,1.5123,1.5123,1795699999.0
2009-10-23 15:00:00,1.5123,1.51245,1.51205,1.51205,2871700000.0
2009-10-23 15:05:00,1.512,1.51215,1.51185,1.51205,3359299999.0
2009-10-23 15:10:00,1.5121,1.51225,1.512,1.5121,3349599999.0
2009-10-23 15:15:00,1.5121,1.5122,1.512,1.5121,2276600000.0
2009-10-23 15:20:00,1.5121,1.51225,1.512,1.51215,3533799998.0
2009-10-23 15:25:00,1.51215,1.5124,1.51205,1.51225,2772300000.0
2009-10-23 15:30:00,1.51225,1.5123,1.51205,1.5122,2895100001.0
2009-10-23 15:35:00,1.5122,1.5124,1.5121,1.51225,3391800000.0
2009-10-23 15:40:00,1.5122,1.51245,1.5121,1.5124,2724800000.0
2009-10-23 15:45:00,1.5124,1.5124,1.512,1.51215,2411499999.0
2009-10-23 15:50:00,1.51215,1.5129,1.51215,1.51285,2416399999.0
2009-10-23 15:55:00,1.5129,1.5129,1.5125,1.5126,2259000000.0
2009-10-23 16:00:00,1.51255,1.51295,1.51245,1.5125,3641700002.0
2009-10-23 16:05:00,1.51255,1.5127,1.51225,1.51265,3110200001.0
2009-10-23 16:10:00,1.5126,1.513,1.5125,1.51285,3628199998.0
2009-10-23 16:15:00,1.51285,1.51285,1.51265,1.51275,2657199998.0
2009-10-23 16:20:00,1.51275,1.5129,1.5126,1.5128,2521800000.0
2009-10-23 16:25:00,1.5128,1.513,1.5128,1.51285,2253600000.0
2009-10-23 16:30:00,1.51285,1.5131,1.5128,1.513,2529400000.0
2009-10-23 16:35:00,1.513,1.5131,1.5128,1.5128,2468500000.0
2009-10-23 16:40:00,1.5128,1.51295,1.51275,1.5128,2836700000.0
2009-10-23 16:45:00,1.5128,1.51305,1.51275,1.51295,2771400000.0
2009-10-23 16:50:00,1.51295,1.5131,1.51295,1.513,2496900000.0
2009-10-23 16:55:00,1.513,1.5137,1.51295,1.51365,2711400001.0
2009-10-23 17:00:00,1.51365,1.51365,1.5133,1.5133,2147500001.0
2009-10-23 17:05:00,1.5133,1.5133,1.513,1.5132,2030099999.0
2009-10-23 17:10:00,1.5132,1.5134,1.5131,1.5133,2720100000.0
2009-10-23 17:15:00,1.51325,1.5133,1.51315,1.5132,2227700000.0
2009-10-23 17:20:00,1.5132,1.51375,1.5132,1.5135,2784600001.0
2009-10-23 17:25:00,1.5135,1.51365,1.5134,1.5136,2195600001.0
2009-10-23 17:30:00,1.5136,1.5137,1.5136,1.5136,1333400000.0
2009-10-23 17:35:00,1.5136,1.5137,1.51355,1.5136,1769200000.0
2009-10-23 17:40:00,1.5136,1.51365,1.5135,1.51355,2112499999.0
2009-10-23 17:45:00,1.51355,1.5136,1.5135,1.5135,1651700000.0
2009-10-23 17:50:00,1.5135,1.51355,1.51345,1.5135,1318299999.0
2009-10-23 17:55:00,1.51355,1.51365,1.51345,1.5135,1428000000.0
2009-10-23 18:00:00,1.5135,1.5135,1.5127,1.51295,2956600003.0
2009-10-23 18:05:00,1.51295,1.5134,1.51285,1.513,2492000000.0
2009-10-23 18:10:00,1.51295,1.51325,1.5129,1.513,1943299998.0
2009-10-23 18:15:00,1.513,1.5134,1.5129,1.5133,1723200000.0
2009-10-23 18:20:00,1.51335,1.51345,1.5131,1.51315,1259400000.0
2009-10-23 18:25:00,1.51315,1.5133,1.5128,1.5128,1587200000.0
2009-10-23 18:30:00,1.5128,1.5129,1.51275,1.5128,1132900002.0
2009-10-23 18:35:00,1.51275,1.51285,1.51275,1.51275,1524800000.0
2009-10-23 18:40:00,1.51275,1.513,1.51275,1.51275,1026200000.0
2009-10-23 18:45:00,1.51275,1.51305,1.51275,1.513,1920799999.0
2009-10-23 18:50:00,1.513,1.5131,1.5127,1.51275,1779300000.0
2009-10-23 18:55:00,1.51275,1.51315,1.51275,1.5131,1508800001.0
2009-10-23 19:00:00,1.51315,1.5132,1.51285,1.51285,1895300000.0
2009-10-23 19:05:00,1.51285,1.51315,1.51285,1.513,1556900000.0
2009-10-23 19:10:00,1.513,1.51315,1.51295,1.5131,1333600000.0
2009-10-23 19:15:00,1.5131,1.5132,1.513,1.51315,1275200000.0
2009-10-23 19:20:00,1.51315,1.51325,1.5131,1.5131,1071900000.0
2009-10-23 19:25:00,1.5131,1.5132,1.5131,1.5131,1206400000.0
2009-10-23 19:30:00,1.5131,1.51325,1.51305,1.51305,2002000000.0
2009-10-23 19:35:00,1.51305,1.51325,1.513,1.51315,1547700000.0
2009-10-23 19:40:00,1.51315,1.51325,1.51305,1.5131,1152500000.0
2009-10-23 19:45:00,1.5131,1.51315,1.5131,1.51315,459400000.0
2009-10-23 19:50:00,1.51315,1.5133,1.5131,1.5132,369600000.0
2009-10-23 19:55:00,1.5132,1.51335,1.51315,1.5132,538300000.0
2009-10-23 20:00:00,1.5132,1.51335,1.513,1.51325,2343000000.0
2009-10-23 20:05:00,1.51325,1.5134,1.5131,1.5133,2366600000.0
2009-10-23 20:10:00,1.51335,1.51335,1.5132,1.51335,2175500000.0
2009-10-23 20:15:00,1.51335,1.51345,1.5132,1.51345,1168800000.0
2009-10-23 20:20:00,1.51345,1.51345,1.51325,1.5133,770600000.0
2009-10-23 20:25:00,1.5133,1.51355,1.5133,1.5135,569400000.0
2009-10-23 20:30:00,1.5135,1.5136,1.5132,1.5133,781300000.0
2009-10-23 20:35:00,1.5133,1.5135,1.51325,1.51335,935300000.0
2009-10-23 20:40:00,1.51335,1.5136,1.5133,1.51345,606000000.0
2009-10-23 20:45:00,1.51345,1.5136,1.5133,1.51345,759400000.0
2009-10-23 20:50:00,1.51345,1.51365,1.5133,1.51355,841400000.0
2009-10-23 20:55:00,1.51355,1.51355,1.5133,1.5133,1089600000.0
2009-10-23 21:00:00,1.5133,1.51345,1.51325,1.51325,1178300000.0
2009-10-23 21:05:00,1.51325,1.5134,1.5131,1.5132,760700000.0
2009-10-23 21:10:00,1.5132,1.51355,1.5132,1.51335,799100000.0
2009-10-23 21:15:00,1.51335,1.51345,1.51305,1.5134,1091100000.0
2009-10-23 21:20:00,1.5134,1.51345,1.5132,1.51325,418500000.0
2009-10-23 21:25:00,1.5134,1.51365,1.5132,1.51365,514200000.0
2009-10-23 21:30:00,1.51365,1.51375,1.51355,1.51365,504000000.0
2009-10-23 21:35:00,1.5136,1.51385,1.5135,1.5137,978500000.0
2009-10-23 21:40:00,1.5137,1.5138,1.51365,1.5137,1646499999.0
2009-10-23 21:45:00,1.5137,1.51375,1.51365,1.5137,199600000.0
2009-10-23 21:50:00,1.5137,1.5139,1.5135,1.5135,791100000.0
2009-10-23 21:55:00,1.51345,1.51375,1.51345,1.51365,562000000.0
2009-10-23 22:00:00,1.5136,1.51365,1.51335,1.5136,561800000.0
2009-10-23 22:05:00,1.5136,1.5144,1.5136,1.51395,260400000.0
2009-10-23 22:10:00,1.51395,1.5142,1.5136,1.5138,280000000.0
2009-10-23 22:15:00,1.51385,1.51395,1.5135,1.51365,1083200000.0
2009-10-23 22:20:00,1.5136,1.51405,1.5136,1.51385,234400000.0
2009-10-23 22:25:00,1.51385,1.51415,1.5136,1.51375,389500000.0
2009-10-23 22:30:00,1.51375,1.5139,1.5136,1.5137,313000000.0
2009-10-23 22:35:00,1.5137,1.51385,1.51365,1.51375,257000000.0
2009-10-23 22:40:00,1.51375,1.51375,1.51335,1.5135,421400000.0
2009-10-23 22:45:00,1.5135,1.5143,1.5134,1.51415,343600000.0
2009-10-23 22:50:00,1.514,1.5142,1.5138,1.5142,204400000.0
2009-10-23 22:55:00,1.5142,1.5143,1.5136,1.5137,193600000.0
2009-10-25 23:00:00,1.51244,1.51364,1.51244,1.51306,405300000.0
2009-10-25 23:05:00,1.51364,1.51378,1.51275,1.5128,194900000.0
2009-10-25 23:10:00,1.51257,1.51367,1.51252,1.51252,723700000.0
2009-10-25 23:15:00,1.51262,1.51375,1.51257,1.51375,615100000.0
2009-10-25 23:20:00,1.51331,1.51393,1.51247,1.51272,1057500000.0
2009-10-25 23:25:00,1.51263,1.51396,1.51244,1.51255,944400000.0
2009-10-25 23:30:00,1.51391,1.51391,1.5126,1.5131,385000000.0
2009-10-25 23:35:00,1.5131,1.5132,1.513,1.5131,86700000.0
2009-10-25 23:40:00,1.5131,1.5131,1.5129,1.513,147500000.0
2009-10-25 23:45:00,1.51294,1.51305,1.51267,1.51305,85800000.0
2009-10-25 23:50:00,1.51305,1.5131,1.5129,1.51295,63000000.0
2009-10-25 23:55:00,1.51295,1.5131,1.5129,1.5131,68000000.0
2009-10-26 00:00:00,1.5131,1.5133,1.51295,1.513,289500000.0
2009-10-26 00:05:00,1.51295,1.5132,1.51295,1.5131,138400000.0
2009-10-26 00:10:00,1.51305,1.5131,1.51295,1.513,99400000.0
2009-10-26 00:15:00,1.513,1.513,1.51268,1.513,244740000.0
2009-10-26 00:20:00,1.513,1.51335,1.51295,1.5133,99000000.0
2009-10-26 00:25:00,1.51325,1.51335,1.5124,1.51245,149200000.0
2009-10-26 00:30:00,1.51245,1.51265,1.5124,1.5125,497500000.0
2009-10-26 00:35:00,1.5125,1.51255,1.5124,1.51245,185900000.0
2009-10-26 00:40:00,1.51245,1.51245,1.5124,1.5124,240500000.0
2009-10-26 00:45:00,1.5124,1.51275,1.5124,1.51245,981200000.0
2009-10-26 00:50:00,1.51245,1.51255,1.51159,1.51233,180200000.0
2009-10-26 00:55:00,1.51241,1.51241,1.51204,1.5123,35200000.0
2009-10-26 01:00:00,1.5123,1.51255,1.5123,1.51235,621500000.0
2009-10-26 01:05:00,1.51235,1.5124,1.5122,1.5123,217700000.0
2009-10-26 01:10:00,1.5123,1.5124,1.5123,1.5123,228300000.0
2009-10-26 01:15:00,1.5123,1.51245,1.5123,1.5124,98900000.0
2009-10-26 01:20:00,1.5124,1.5124,1.5123,1.5124,249500000.0
2009-10-26 01:25:00,1.5123,1.51245,1.51225,1.5124,602300000.0
2009-10-26 01:30:00,1.5124,1.5127,1.5124,1.5127,462000000.0
2009-10-26 01:35:00,1.5126,1.5128,1.5125,1.51275,735000000.0
2009-10-26 01:40:00,1.51275,1.51275,1.51255,1.51265,659700000.0
2009-10-26 01:45:00,1.51265,1.5129,1.51245,1.51275,741200000.0
2009-10-26 01:50:00,1.51275,1.51285,1.5126,1.5127,824000000.0
2009-10-26 01:55:00,1.51265,1.5128,1.5125,1.5126,236300000.0
2009-10-26 02:00:00,1.5126,1.5127,1.5124,1.51255,838300000.0
2009-10-26 02:05:00,1.5126,1.5127,1.5126,1.51265,144100000.0
2009-10-26 02:10:00,1.51265,1.51265,1.51245,1.51245,248600000.0
2009-10-26 02:15:00,1.51245,1.51255,1.51245,1.51245,453100000.0
2009-10-26 02:20:00,1.5125,1.51265,1.51245,1.51265,559700000.0
2009-10-26 02:25:00,1.5126,1.513,1.5126,1.5129,607100000.0
2009-10-26 02:30:00,1.5129,1.51295,1.51265,1.5127,701500000.0
2009-10-26 02:35:00,1.5127,1.51285,1.5127,1.5128,390300000.0
2009-10-26 02:40:00,1.5128,1.513,1.5127,1.51275,706500000.0
2009-10-26 02:45:00,1.51275,1.5129,1.5126,1.5128,448700000.0
2009-10-26 02:50:00,1.5128,1.51295,1.5125,1.51265,550800000.0
2009-10-26 02:55:00,1.51265,1.51275,1.5124,1.51245,778800000.0
2009-10-26 03:00:00,1.51245,1.5125,1.51235,1.51245,1075500001.0
2009-10-26 03:05:00,1.51245,1.51255,1.5124,1.51255,806900000.0
2009-10-26 03:10:00,1.5126,1.5126,1.51245,1.51255,772500000.0
2009-10-26 03:15:00,1.51255,1.5126,1.51245,1.51255,714100000.0
2009-10-26 03:20:00,1.5125,1.5128,1.5125,1.51275,986800000.0
2009-10-26 03:25:00,1.51275,1.5128,1.5126,1.51265,486600000.0
2009-10-26 03:30:00,1.51265,1.5127,1.5124,1.5125,1158500000.0
2009-10-26 03:35:00,1.5125,1.51255,1.51245,1.51255,386500000.0
2009-10-26 03:40:00,1.51255,1.51305,1.5125,1.51305,935100000.0
2009-10-26 03:45:00,1.513,1.5137,1.513,1.5135,1259900000.0
2009-10-26 03:50:00,1.51345,1.51375,1.51345,1.5137,995600001.0
2009-10-26 03:55:00,1.5137,1.51385,1.51355,1.51385,1327600001.0
2009-10-26 04:00:00,1.51385,1.51415,1.5137,1.5141,1378300000.0
2009-10-26 04:05:00,1.5141,1.51415,1.5134,1.51355,2285200000.0
2009-10-26 04:10:00,1.51355,1.51375,1.5135,1.51365,920400000.0
2009-10-26 04:15:00,1.51365,1.5141,1.5136,1.5139,2200800001.0
2009-10-26 04:20:00,1.5139,1.51405,1.51355,1.514,1256300000.0
2009-10-26 04:25:00,1.51395,1.51415,1.51365,1.51375,1365100000.0
2009-10-26 04:30:00,1.51375,1.514,1.5135,1.51365,865100000.0
2009-10-26 04:35:00,1.51365,1.5138,1.5133,1.5135,1774200000.0
2009-10-26 04:40:00,1.5135,1.51355,1.5131,1.5133,1287700000.0
2009-10-26 04:45:00,1.5133,1.5135,1.5133,1.5135,736300000.0
2009-10-26 04:50:00,1.5135,1.51355,1.51335,1.5135,519400000.0
2009-10-26 04:55:00,1.5135,1.5138,1.5134,1.51365,877600000.0
2009-10-26 05:00:00,1.51365,1.51365,1.5136,1.51365,626800000.0
2009-10-26 05:05:00,1.51365,1.5137,1.5135,1.5137,672700000.0
2009-10-26 05:10:00,1.5137,1.5137,1.51365,1.51365,274600000.0
2009-10-26 05:15:00,1.51365,1.5139,1.5135,1.51355,855400000.0
2009-10-26 05:20:00,1.5136,1.51375,1.51355,1.51365,515000000.0
2009-10-26 05:25:00,1.51365,1.51375,1.51365,1.51375,636300000.0
2009-10-26 05:30:00,1.51365,1.51375,1.51355,1.51355,212900000.0
2009-10-26 05:35:00,1.51355,1.51375,1.51355,1.51365,401100000.0
2009-10-26 05:40:00,1.51349,1.51375,1.51327,1.51375,132000000.0
2009-10-26 05:45:00,1.51375,1.51385,1.5137,1.51385,745100000.0
2009-10-26 05:50:00,1.51385,1.514,1.5138,1.51385,768300000.0
2009-10-26 05:55:00,1.51385,1.5139,1.51375,1.51375,929400000.0
2009-10-26 06:00:00,1.51375,1.51385,1.51365,1.5137,366300000.0
2009-10-26 06:05:00,1.5137,1.5139,1.5135,1.51385,819100000.0
2009-10-26 06:10:00,1.51385,1.51395,1.5137,1.5138,731600000.0
2009-10-26 06:15:00,1.5138,1.5138,1.5137,1.51375,418700000.0
2009-10-26 06:20:00,1.51375,1.51385,1.5137,1.5137,606500000.0
2009-10-26 06:25:00,1.5137,1.51385,1.5137,1.5137,1619300000.0
2009-10-26 06:30:00,1.51375,1.5139,1.5137,1.51375,1003700000.0
2009-10-26 06:35:00,1.51375,1.51375,1.5137,1.51375,438700000.0
2009-10-26 06:40:00,1.5137,1.51385,1.51365,1.51375,871900000.0
2009-10-26 06:45:00,1.51375,1.5138,1.51365,1.51365,742400000.0
2009-10-26 06:50:00,1.51365,1.5137,1.51355,1.5136,665100000.0
2009-10-26 06:55:00,1.5136,1.5137,1.51355,1.51365,683000000.0
2009-10-26 07:00:00,1.51365,1.51395,1.51365,1.51375,615100000.0
2009-10-26 07:05:00,1.51375,1.51385,1.51365,1.51375,694200000.0
2009-10-26 07:10:00,1.51375,1.51385,1.5135,1.51365,1184700000.0
2009-10-26 07:15:00,1.51365,1.5137,1.5136,1.51365,454800000.0
2009-10-26 07:20:00,1.5136,1.51365,1.5136,1.5136,604000000.0
2009-10-26 07:25:00,1.5136,1.5137,1.5136,1.51365,786000000.0
2009-10-26 07:30:00,1.51365,1.5138,1.51365,1.5138,865300000.0
2009-10-26 07:35:00,1.51375,1.51375,1.51365,1.51375,444700000.0
2009-10-26 07:40:00,1.5137,1.5138,1.51365,1.51375,779000000.0
2009-10-26 07:45:00,1.51375,1.51385,1.5137,1.5137,1278600000.0
2009-10-26 07:50:00,1.5137,1.5138,1.51365,1.5138,903300000.0
2009-10-26 07:55:00,1.5138,1.51395,1.51365,1.51385,887800000.0
2009-10-26 08:00:00,1.5139,1.514,1.5136,1.5136,1014400000.0
2009-10-26 08:05:00,1.51355,1.51405,1.5135,1.51375,542800000.0
2009-10-26 08:10:00,1.51375,1.5138,1.51365,1.51365,355200000.0
2009-10-26 08:15:00,1.51365,1.5138,1.5134,1.5134,479700000.0
2009-10-26 08:20:00,1.5134,1.5137,1.5134,1.5136,203700000.0
2009-10-26 08:25:00,1.5136,1.5138,1.51355,1.51375,344500000.0
2009-10-26 08:30:00,1.51375,1.514,1.5137,1.51385,442800000.0
2009-10-26 08:35:00,1.51385,1.5141,1.51375,1.51385,348600000.0
2009-10-26 08:40:00,1.51385,1.514,1.51375,1.51385,310800000.0
2009-10-26 08:45:00,1.5139,1.51415,1.5137,1.51405,803900000.0
2009-10-26 08:50:00,1.51405,1.51415,1.51405,1.51405,258900000.0
2009-10-26 08:55:00,1.51405,1.51415,1.51255,1.5131,1117000000.0
2009-10-26 09:00:00,1.5131,1.51325,1.5126,1.5127,772600000.0
2009-10-26 09:05:00,1.5127,1.51295,1.5126,1.51285,482900000.0
2009-10-26 09:10:00,1.51285,1.5132,1.51285,1.5131,743200000.0
2009-10-26 09:15:00,1.5131,1.5134,1.51275,1.5129,1383900000.0
2009-10-26 09:20:00,1.5129,1.5132,1.51285,1.513,1485400000.0
2009-10-26 09:25:00,1.513,1.51315,1.51285,1.5129,2402999999.0
2009-10-26 09:30:00,1.5129,1.5132,1.51285,1.5132,2093500001.0
2009-10-26 09:35:00,1.51325,1.51325,1.51285,1.51315,2003600000.0
2009-10-26 09:40:00,1.51315,1.51335,1.5131,1.5132,2140700001.0
2009-10-26 09:45:00,1.51325,1.51365,1.5132,1.51335,1944500000.0
2009-10-26 09:50:00,1.51335,1.5134,1.51315,1.51325,2473000000.0
2009-10-26 09:55:00,1.51325,1.5135,1.5132,1.5133,2587200000.0
2009-10-26 10:00:00,1.51325,1.5134,1.51305,1.51305,3166800002.0
2009-10-26 10:05:00,1.51305,1.51345,1.51265,1.51345,2389799999.0
2009-10-26 10:10:00,1.51345,1.5141,1.51345,1.5139,2780699999.0
2009-10-26 10:15:00,1.5139,1.5141,1.51375,1.51395,2655900001.0
2009-10-26 10:20:00,1.51395,1.51395,1.5135,1.51365,1355300000.0
2009-10-26 10:25:00,1.5137,1.5139,1.51355,1.5138,1730600000.0
2009-10-26 10:30:00,1.5138,1.514,1.51365,1.51385,1729900001.0
2009-10-26 10:35:00,1.5138,1.51405,1.51375,1.5139,2597500000.0
2009-10-26 10:40:00,1.5139,1.5141,1.5139,1.514,1730200000.0
2009-10-26 10:45:00,1.514,1.51425,1.51395,1.51395,1664300000.0
2009-10-26 10:50:00,1.51395,1.5141,1.51385,1.5139,1439000001.0
2009-10-26 10:55:00,1.5139,1.51395,1.5135,1.51365,1054300000.0
2009-10-26 11:00:00,1.5136,1.5137,1.51355,1.5136,1867900002.0
2009-10-26 11:05:00,1.5136,1.51365,1.51355,1.51365,1556300001.0
2009-10-26 11:10:00,1.5136,1.51365,1.51345,1.51355,1660800000.0
2009-10-26 11:15:00,1.51355,1.5136,1.51325,1.51335,1242600002.0
2009-10-26 11:20:00,1.51335,1.5134,1.51315,1.5132,813400000.0
2009-10-26 11:25:00,1.5132,1.51335,1.5128,1.51325,1502700001.0
2009-10-26 11:30:00,1.51325,1.5135,1.51325,1.51335,1185200000.0
2009-10-26 11:35:00,1.51335,1.51345,1.51315,1.5132,2075500000.0
2009-10-26 11:40:00,1.5132,1.51325,1.5131,1.51315,1447700000.0
2009-10-26 11:45:00,1.51315,1.5132,1.51315,1.5132,1171700000.0
2009-10-26 11:50:00,1.5132,1.5132,1.5128,1.51285,1024800000.0
2009-10-26 11:55:00,1.51285,1.5129,1.5126,1.5126,1384800000.0
2009-10-26 12:00:00,1.5126,1.513,1.5126,1.51285,2321499998.0
2009-10-26 12:05:00,1.51285,1.51305,1.51285,1.513,953800001.0
2009-10-26 12:10:00,1.513,1.5132,1.513,1.5131,984000000.0
2009-10-26 12:15:00,1.51315,1.51335,1.5131,1.5132,905300000.0
2009-10-26 12:20:00,1.5132,1.51335,1.51285,1.51285,1120000000.0
2009-10-26 12:25:00,1.51285,1.51285,1.5125,1.5126,1366000001.0
2009-10-26 12:30:00,1.5126,1.51285,1.5126,1.51285,1978799996.0
2009-10-26 12:35:00,1.51295,1.513,1.5128,1.513,1248600000.0
2009-10-26 12:40:00,1.513,1.51305,1.51295,1.51295,637100000.0
2009-10-26 12:45:00,1.51295,1.51295,1.5126,1.5126,1357800001.0
2009-10-26 12:50:00,1.5126,1.51285,1.5126,1.5128,1085100000.0
2009-10-26 12:55:00,1.5128,1.51295,1.51265,1.51265,2458100000.0
2009-10-26 13:00:00,1.51265,1.51265,1.5121,1.51245,1934340002.0
2009-10-26 13:05:00,1.51245,1.5126,1.51235,1.5126,2345400001.0
2009-10-26 13:10:00,1.5126,1.51275,1.51235,1.51245,2105400000.0
2009-10-26 13:15:00,1.51245,1.51275,1.5124,1.51255,1870700001.0
2009-10-26 13:20:00,1.51255,1.5126,1.51235,1.51255,2254499999.0
2009-10-26 13:25:00,1.51255,1.5126,1.5123,1.51245,1718000000.0
2009-10-26 13:30:00,1.51245,1.5125,1.51225,1.51235,1437800000.0
2009-10-26 13:35:00,1.51235,1.5124,1.5122,1.51225,1366500000.0
2009-10-26 13:40:00,1.51225,1.5124,1.51215,1.5123,1502799999.0
2009-10-26 13:45:00,1.5123,1.51235,1.51225,1.5123,883500000.0
2009-10-26 13:50:00,1.5123,1.51255,1.5123,1.51235,1246100000.0
2009-10-26 13:55:00,1.51235,1.51245,1.5122,1.51225,2344200001.0
2009-10-26 14:00:00,1.51225,1.51255,1.5122,1.5124,1757800000.0
2009-10-26 14:05:00,1.5124,1.5125,1.5123,1.5125,1224600000.0
2009-10-26 14:10:00,1.5125,1.51255,1.5124,1.51245,1197499999.0
2009-10-26 14:15:00,1.51245,1.5126,1.51245,1.5126,784500000.0
2009-10-26 14:20:00,1.5126,1.5126,1.5123,1.5123,1027900000.0
2009-10-26 14:25:00,1.5123,1.51235,1.5121,1.51225,1286210000.0
2009-10-26 14:30:00,1.51225,1.5123,1.5121,1.51225,1158560000.0
2009-10-26 14:35:00,1.51225,1.51245,1.5121,1.51235,1626149999.0
2009-10-26 14:40:00,1.51235,1.51245,1.51225,1.5124,1696100000.0
2009-10-26 14:45:00,1.5124,1.5125,1.5124,1.5124,1332199998.0
2009-10-26 14:50:00,1.5124,1.51255,1.5124,1.5125,1242399997.0
2009-10-26 14:55:00,1.5125,1.51255,1.51235,1.51255,1647000001.0
2009-10-26 15:00:00,1.51255,1.5126,1.5123,1.5124,1356999999.0
2009-10-26 15:05:00,1.5124,1.5126,1.5124,1.51255,1463900000.0
2009-10-26 15:10:00,1.51255,1.51315,1.51255,1.51305,1904400000.0
2009-10-26 15:15:00,1.51305,1.5132,1.51285,1.5129,1490400001.0
2009-10-26 15:20:00,1.5129,1.5129,1.5127,1.51275,1549400000.0
2009-10-26 15:25:00,1.51275,1.5129,1.51265,1.5127,1341500000.0
2009-10-26 15:30:00,1.5127,1.513,1.5127,1.5129,2265300000.0
2009-10-26 15:35:00,1.5129,1.51305,1.51285,1.51285,2290900000.0
2009-10-26 15:40:00,1.51295,1.513,1.51285,1.51285,1798500000.0
2009-10-26 15:45:00,1.51285,1.51295,1.5128,1.5128,1141100001.0
2009-10-26 15:50:00,1.5128,1.51285,1.51265,1.51265,1932199999.0
2009-10-26 15:55:00,1.51265,1.5128,1.5126,1.5126,1962500000.0
2009-10-26 16:00:00,1.5126,1.51265,1.5123,1.5123,2533000001.0
2009-10-26 16:05:00,1.5123,1.5123,1.51205,1.51225,2294700001.0
2009-10-26 16:10:00,1.51225,1.5127,1.5122,1.51255,2262300001.0
2009-10-26 16:15:00,1.51255,1.5126,1.5124,1.51245,1733300001.0
2009-10-26 16:20:00,1.5124,1.5126,1.5123,1.51255,1852300000.0
2009-10-26 16:25:00,1.5126,1.51265,1.51235,1.51265,1899500001.0
2009-10-26 16:30:00,1.5126,1.51265,1.5125,1.5125,2375900000.0
2009-10-26 16:35:00,1.5125,1.5129,1.51245,1.5127,2206800000.0
2009-10-26 16:40:00,1.5127,1.51285,1.51255,1.51275,2759300003.0
2009-10-26 16:45:00,1.51275,1.5129,1.51265,1.5128,1239200001.0
2009-10-26 16:50:00,1.5128,1.51325,1.5128,1.513,753700000.0
2009-10-26 16:55:00,1.513,1.51325,1.513,1.5131,2212599999.0
2009-10-26 17:00:00,1.5131,1.5133,1.5131,1.5132,1063600000.0
2009-10-26 17:05:00,1.5132,1.51325,1.51305,1.51315,1176000000.0
2009-10-26 17:10:00,1.51315,1.5134,1.5131,1.51325,2206200000.0
2009-10-26 17:15:00,1.51325,1.5143,1.51325,1.5142,3278800001.0
2009-10-26 17:20:00,1.5142,1.5143,1.51365,1.5137,3066300000.0
2009-10-26 17:25:00,1.5137,1.51405,1.5137,1.51385,2808100000.0
2009-10-26 17:30:00,1.51385,1.51425,1.5138,1.51415,3098700000.0
2009-10-26 17:35:00,1.51415,1.5143,1.51405,1.5142,3023099998.0
2009-10-26 17:40:00,1.51415,1.51425,1.51375,1.51395,2640600000.0
2009-10-26 17:45:00,1.51395,1.51405,1.5137,1.5138,2126500000.0
2009-10-26 17:50:00,1.51375,1.51405,1.51375,1.5139,2148400000.0
2009-10-26 17:55:00,1.5139,1.51445,1.51385,1.5143,2656299999.0
2009-10-26 18:00:00,1.5143,1.51465,1.5141,1.5146,3203100001.0
2009-10-26 18:05:00,1.51465,1.51475,1.51415,1.5142,2989900000.0
2009-10-26 18:10:00,1.5142,1.51435,1.5138,1.51385,3362899999.0
2009-10-26 18:15:00,1.5139,1.5139,1.5131,1.5138,3105800000.0
2009-10-26 18:20:00,1.5138,1.5141,1.5138,1.51405,2539200000.0
2009-10-26 18:25:00,1.51405,1.51435,1.514,1.51425,2226100000.0
2009-10-26 18:30:00,1.51425,1.51455,1.51375,1.51375,2171600001.0
2009-10-26 18:35:00,1.51375,1.514,1.5136,1.5138,2287500001.0
2009-10-26 18:40:00,1.5138,1.5139,1.5136,1.51365,2499200004.0
2009-10-26 18:45:00,1.5137,1.514,1.51355,1.51385,2275200000.0
2009-10-26 18:50:00,1.51385,1.51395,1.51375,1.5138,2216100000.0
2009-10-26 18:55:00,1.5138,1.5138,1.5134,1.51355,3026900001.0
2009-10-26 19:00:00,1.51355,1.51365,1.51345,1.5135,1735300000.0
2009-10-26 19:05:00,1.5135,1.51385,1.5134,1.51375,1557300000.0
2009-10-26 19:10:00,1.5137,1.51385,1.51355,1.5138,2052199999.0
2009-10-26 19:15:00,1.5138,1.51475,1.51355,1.51455,2837400000.0
2009-10-26 19:20:00,1.5145,1.5146,1.5141,1.51445,2290999999.0
2009-10-26 19:25:00,1.51445,1.5145,1.5142,1.51435,1755100000.0
2009-10-26 19:30:00,1.5144,1.51455,1.51435,1.51455,1467700000.0
2009-10-26 19:35:00,1.51455,1.5146,1.5142,1.51445,2041300000.0
2009-10-26 19:40:00,1.51445,1.5148,1.5144,1.51465,3058100001.0
2009-10-26 19:45:00,1.5147,1.5148,1.51465,1.5147,1725500002.0
2009-10-26 19:50:00,1.5147,1.51475,1.5144,1.51465,1715299999.0
2009-10-26 19:55:00,1.51465,1.5147,1.5145,1.51455,1783500000.0
2009-10-26 20:00:00,1.51455,1.51465,1.5145,1.51455,1231900000.0
2009-10-26 20:05:00,1.5145,1.51465,1.51445,1.5146,911300000.0
2009-10-26 20:10:00,1.5146,1.5147,1.51455,1.5146,737700000.0
2009-10-26 20:15:00,1.5146,1.51475,1.5145,1.5147,1932599999.0
2009-10-26 20:20:00,1.5147,1.5148,1.5144,1.51445,2840900001.0
2009-10-26 20:25:00,1.51445,1.5145,1.5138,1.5145,1329100000.0
2009-10-26 20:30:00,1.5144,1.51465,1.51425,1.5144,1070900000.0
2009-10-26 20:35:00,1.5144,1.5146,1.51415,1.51445,1625200000.0
2009-10-26 20:40:00,1.51435,1.51465,1.5142,1.51455,1584300000.0
2009-10-26 20:45:00,1.5146,1.51475,1.5144,1.51455,1004400000.0
2009-10-26 20:50:00,1.5146,1.5146,1.5144,1.5145,1045500000.0
2009-10-26 20:55:00,1.5145,1.5145,1.5136,1.5141,2537950001.0
2009-10-26 21:00:00,1.5141,1.5141,1.51355,1.5139,1703099999.0
2009-10-26 21:05:00,1.5139,1.5141,1.51385,1.51395,1766100003.0
2009-10-26 21:10:00,1.51405,1.51405,1.5139,1.5139,1029199998.0
2009-10-26 21:15:00,1.51395,1.514,1.51385,1.5139,1003700005.0
2009-10-26 21:20:00,1.5139,1.51405,1.51385,1.51395,1439500000.0
2009-10-26 21:25:00,1.51395,1.5141,1.51385,1.51385,1749899999.0
2009-10-26 21:30:00,1.51395,1.51405,1.51385,1.51385,1242899998.0
2009-10-26 21:35:00,1.51385,1.5141,1.51385,1.51395,1667900005.0
2009-10-26 21:40:00,1.51395,1.51415,1.51385,1.51395,1548399998.0
2009-10-26 21:45:00,1.51395,1.5141,1.51385,1.5139,1840100004.0
2009-10-26 21:50:00,1.51395,1.51405,1.51365,1.5137,769900002.0
2009-10-26 21:55:00,1.5137,1.514,1.5137,1.51375,1374700001.0
2009-10-26 22:00:00,1.51375,1.5141,1.51375,1.51395,879000000.0
2009-10-26 22:05:00,1.51395,1.5142,1.5139,1.51405,1024200000.0
2009-10-26 22:10:00,1.51405,1.5141,1.51385,1.5139,1350379999.0
2009-10-26 22:15:00,1.51395,1.51415,1.51385,1.5141,405850000.0
2009-10-26 22:20:00,1.5141,1.5143,1.51385,1.51405,734900001.0
2009-10-26 22:25:00,1.51405,1.5142,1.51395,1.51395,239900000.0
2009-10-26 22:30:00,1.51395,1.51435,1.51395,1.5143,999500001.0
2009-10-26 22:35:00,1.5143,1.51435,1.51405,1.51405,566000000.0
2009-10-26 22:40:00,1.51405,1.5143,1.51405,1.51415,303900000.0
2009-10-26 22:45:00,1.51415,1.51425,1.5141,1.5141,265400000.0
2009-10-26 22:50:00,1.5141,1.51415,1.51405,1.51415,270200000.0
2009-10-26 22:55:00,1.51415,1.5144,1.51415,1.5143,489200000.0
2009-10-26 23:00:00,1.5143,1.51465,1.5139,1.5144,206200000.0
2009-10-26 23:05:00,1.5144,1.5146,1.51417,1.51445,89100000.0
2009-10-26 23:10:00,1.5144,1.51445,1.51425,1.51425,160600000.0
2009-10-26 23:15:00,1.51425,1.51435,1.5142,1.5142,59700000.0
2009-10-26 23:20:00,1.5142,1.51445,1.5142,1.5144,153600000.0
2009-10-26 23:25:00,1.5144,1.5144,1.51415,1.5142,230000000.0
2009-10-26 23:30:00,1.5142,1.51435,1.51415,1.51415,405160000.0
2009-10-26 23:35:00,1.51415,1.51445,1.51415,1.51445,106600000.0
2009-10-26 23:40:00,1.51445,1.51445,1.51425,1.5143,217200000.0
2009-10-26 23:45:00,1.51425,1.5143,1.51425,1.5143,68500000.0
2009-10-26 23:50:00,1.51425,1.5143,1.51374,1.51405,30420000.0
2009-10-26 23:55:00,1.51415,1.5145,1.51415,1.5145,118230000.0
2009-10-27 00:00:00,1.5145,1.5145,1.51415,1.51415,80200000.0
2009-10-27 00:05:00,1.51415,1.51435,1.51415,1.51415,477300000.0
2009-10-27 00:10:00,1.51415,1.51435,1.51415,1.5143,1072930000.0
2009-10-27 00:15:00,1.5143,1.5143,1.51415,1.51415,1973980000.0
2009-10-27 00:20:00,1.51415,1.5142,1.51415,1.5142,866920000.0
2009-10-27 00:25:00,1.51425,1.5143,1.51415,1.51415,305020000.0
2009-10-27 00:30:00,1.51415,1.51425,1.51415,1.51415,272760000.0
2009-10-27 00:35:00,1.51415,1.5142,1.51405,1.51405,552160000.0
2009-10-27 00:40:00,1.51405,1.51405,1.51348,1.51405,496360000.0
2009-10-27 00:45:00,1.51405,1.51405,1.51353,1.51375,226350000.0
2009-10-27 00:50:00,1.51405,1.51435,1.51405,1.5142,222540000.0
2009-10-27 00:55:00,1.5142,1.51455,1.51405,1.51425,715560000.0
2009-10-27 01:00:00,1.51425,1.51445,1.51425,1.51445,210400000.0
2009-10-27 01:05:00,1.5145,1.5146,1.5142,1.5143,277900000.0
2009-10-27 01:10:00,1.5143,1.51435,1.5143,1.5143,216810000.0
2009-10-27 01:15:00,1.5143,1.51435,1.5143,1.5143,90520000.0
2009-10-27 01:20:00,1.5143,1.5143,1.5143,1.5143,28500000.0
2009-10-27 01:25:00,1.5143,1.5145,1.5142,1.5142,174400000.0
2009-10-27 01:30:00,1.5142,1.5143,1.5142,1.51425,106680000.0
2009-10-27 01:35:00,1.51425,1.5144,1.5142,1.5142,109790000.0
2009-10-27 01:40:00,1.5142,1.5145,1.5141,1.5142,145390000.0
2009-10-27 01:45:00,1.5142,1.51425,1.5141,1.5142,373720000.0
2009-10-27 01:50:00,1.51415,1.5143,1.51415,1.51415,190300000.0
2009-10-27 01:55:00,1.5142,1.51425,1.5141,1.51415,160870000.0
2009-10-27 02:00:00,1.51415,1.51455,1.514,1.51445,315300000.0
2009-10-27 02:05:00,1.5145,1.5147,1.5143,1.51435,1051120000.0
2009-10-27 02:10:00,1.51435,1.51455,1.5143,1.5145,1058490000.0
2009-10-27 02:15:00,1.5145,1.51455,1.5143,1.5144,655860000.0
2009-10-27 02:20:00,1.5144,1.51445,1.5143,1.5143,1586460000.0
2009-10-27 02:25:00,1.5144,1.5145,1.5143,1.51435,830360000.0
2009-10-27 02:30:00,1.5144,1.5144,1.5143,1.5143,5301450000.0
2009-10-27 02:35:00,1.5143,1.5144,1.51425,1.5143,4356670000.0
2009-10-27 02:40:00,1.5143,1.51445,1.5143,1.51435,2972660009.0
2009-10-27 02:45:00,1.51435,1.5146,1.51435,1.5144,1810910000.0
2009-10-27 02:50:00,1.5144,1.51445,1.51435,1.51435,2408320004.0
2009-10-27 02:55:00,1.51435,1.5144,1.51427,1.51435,3517880000.0
2009-10-27 03:00:00,1.51435,1.51475,1.51435,1.5146,1358840000.0
2009-10-27 03:05:00,1.5146,1.51465,1.5144,1.5145,1592660000.0
2009-10-27 03:10:00,1.5145,1.5145,1.5144,1.5144,1389780000.0
2009-10-27 03:15:00,1.5144,1.51455,1.5144,1.5145,861900000.0
2009-10-27 03:20:00,1.5145,1.5146,1.5144,1.5144,743439999.0
2009-10-27 03:25:00,1.5144,1.5145,1.5144,1.5145,1234960000.0
2009-10-27 03:30:00,1.51445,1.5148,1.5144,1.5147,1992280000.0
2009-10-27 03:35:00,1.5147,1.5147,1.5144,1.5145,1920720000.0
2009-10-27 03:40:00,1.5145,1.5146,1.51445,1.5145,816500000.0
2009-10-27 03:45:00,1.51445,1.5145,1.5144,1.5144,901060000.0
2009-10-27 03:50:00,1.5144,1.51445,1.5144,1.51445,292850000.0
2009-10-27 03:55:00,1.51445,1.5145,1.51445,1.51445,219900000.0
2009-10-27 04:00:00,1.51445,1.5145,1.5144,1.51445,269810000.0
2009-10-27 04:05:00,1.51445,1.5145,1.51381,1.51445,171650000.0
2009-10-27 04:10:00,1.51445,1.51445,1.51445,1.51445,22400000.0
2009-10-27 04:15:00,1.51445,1.51445,1.51445,1.51445,85700000.0
2009-10-27 04:20:00,1.51403,1.51445,1.51389,1.51445,201100000.0
2009-10-27 04:25:00,1.51445,1.51445,1.51445,1.51445,44200000.0
2009-10-27 04:30:00,1.51445,1.51455,1.51445,1.51445,585680000.0
2009-10-27 04:35:00,1.51455,1.5146,1.51445,1.5145,1404640000.0
2009-10-27 04:40:00,1.5145,1.51455,1.51445,1.5145,1064590000.0
2009-10-27 04:45:00,1.51445,1.5145,1.51445,1.51445,505750000.0
2009-10-27 04:50:00,1.51445,1.51445,1.51445,1.51445,169800000.0
2009-10-27 04:55:00,1.51445,1.51445,1.51445,1.51445,171450000.0
2009-10-27 05:00:00,1.51445,1.51465,1.51445,1.51455,298339999.0
2009-10-27 05:05:00,1.51455,1.5146,1.51405,1.51405,754000000.0
2009-10-27 05:10:00,1.51405,1.51445,1.51405,1.5144,871139999.0
2009-10-27 05:15:00,1.51445,1.5145,1.5143,1.51445,1866799995.0
2009-10-27 05:20:00,1.5145,1.51475,1.5144,1.51465,1842000000.0
2009-10-27 05:25:00,1.51475,1.51475,1.51455,1.51465,2013099995.0
2009-10-27 05:30:00,1.51465,1.51465,1.5144,1.5145,2279999989.0
2009-10-27 05:35:00,1.5145,1.51475,1.51445,1.51445,2234700002.0
2009-10-27 05:40:00,1.51445,1.51455,1.51445,1.5145,1004999998.0
2009-10-27 05:45:00,1.5145,1.51455,1.51445,1.51445,1114400001.0
2009-10-27 05:50:00,1.51455,1.5146,1.5145,1.51455,910300003.0
2009-10-27 05:55:00,1.51455,1.5146,1.5145,1.5146,682899998.0
2009-10-27 06:00:00,1.5146,1.5146,1.51455,1.5146,100300000.0
2009-10-27 06:05:00,1.5146,1.51465,1.51455,1.5146,229500000.0
2009-10-27 06:10:00,1.5146,1.5146,1.5146,1.5146,218500000.0
2009-10-27 06:15:00,1.5146,1.5147,1.5145,1.51465,552199998.0
2009-10-27 06:20:00,1.5147,1.5147,1.51404,1.51465,873200000.0
2009-10-27 06:25:00,1.51465,1.51465,1.51455,1.5146,229600000.0
2009-10-27 06:30:00,1.5146,1.5146,1.51445,1.5146,448000000.0
2009-10-27 06:35:00,1.5146,1.5146,1.5145,1.51455,410400000.0
2009-10-27 06:40:00,1.5146,1.5146,1.5145,1.51455,432100000.0
2009-10-27 06:45:00,1.51455,1.5146,1.51445,1.5145,755500000.0
2009-10-27 06:50:00,1.5145,1.5146,1.51445,1.5145,696400001.0
2009-10-27 06:55:00,1.5145,1.5146,1.51445,1.51455,1048199996.0
2009-10-27 07:00:00,1.5145,1.5146,1.51445,1.51455,1744099993.0
2009-10-27 07:05:00,1.51455,1.51465,1.5145,1.51455,1359899998.0
2009-10-27 07:10:00,1.51455,1.5146,1.5145,1.5146,944299999.0
2009-10-27 07:15:00,1.51455,1.5147,1.5145,1.5146,1461699998.0
2009-10-27 07:20:00,1.5146,1.51475,1.5145,1.51455,1229699997.0
2009-10-27 07:25:00,1.5146,1.5147,1.5145,1.51455,1399900000.0
2009-10-27 07:30:00,1.5146,1.51465,1.5145,1.5146,846300000.0
2009-10-27 07:35:00,1.51455,1.51465,1.5145,1.5146,564300000.0
2009-10-27 07:40:00,1.5146,1.5147,1.5146,1.51465,1155300000.0
2009-10-27 07:45:00,1.51465,1.5147,1.51465,1.51465,745400000.0
2009-10-27 07:50:00,1.51465,1.5148,1.51465,1.51475,925200000.0
2009-10-27 07:55:00,1.51475,1.51475,1.51455,1.51465,219400000.0
2009-10-27 08:00:00,1.51465,1.5148,1.5146,1.5148,1248800000.0
2009-10-27 08:05:00,1.5148,1.51485,1.51455,1.51465,2892099998.0
2009-10-27 08:10:00,1.51465,1.5147,1.51445,1.5146,1573400000.0
2009-10-27 08:15:00,1.5146,1.51505,1.5146,1.51495,3882000005.0
2009-10-27 08:20:00,1.51495,1.51505,1.5148,1.5148,779200000.0
2009-10-27 08:25:00,1.5148,1.51505,1.5148,1.51505,706400000.0
2009-10-27 08:30:00,1.51505,1.51515,1.51485,1.515,1233100000.0
2009-10-27 08:35:00,1.515,1.5152,1.51485,1.515,1837200001.0
2009-10-27 08:40:00,1.515,1.5152,1.51465,1.5147,2212000003.0
2009-10-27 08:45:00,1.5147,1.5149,1.51465,1.51465,1554899999.0
2009-10-27 08:50:00,1.51465,1.5152,1.5146,1.51505,2555299999.0
2009-10-27 08:55:00,1.51505,1.51525,1.5148,1.5148,1601699999.0
2009-10-27 09:00:00,1.5148,1.51515,1.5148,1.51495,1871699999.0
2009-10-27 09:05:00,1.51495,1.5151,1.51455,1.51465,1936000000.0
2009-10-27 09:10:00,1.51465,1.51525,1.51465,1.5152,1585100001.0
2009-10-27 09:15:00,1.51515,1.51525,1.5149,1.51495,1555800000.0
2009-10-27 09:20:00,1.51505,1.5152,1.51485,1.51515,1516400000.0
2009-10-27 09:25:00,1.5151,1.5153,1.51495,1.5151,1940800002.0
2009-10-27 09:30:00,1.5151,1.51515,1.51505,1.5151,1475400000.0
2009-10-27 09:35:00,1.5151,1.5152,1.515,1.5151,1500600000.0
2009-10-27 09:40:00,1.5151,1.5153,1.515,1.515,1817800001.0
2009-10-27 09:45:00,1.5151,1.5152,1.51495,1.5151,1935499999.0
2009-10-27 09:50:00,1.51505,1.51535,1.51495,1.51505,1582200001.0
2009-10-27 09:55:00,1.51505,1.5153,1.51505,1.51515,1824400000.0
2009-10-27 10:00:00,1.5152,1.51525,1.515,1.5151,3326000000.0
2009-10-27 10:05:00,1.5151,1.5152,1.5149,1.51515,1740400000.0
2009-10-27 10:10:00,1.51515,1.51545,1.51515,1.51545,3363399997.0
2009-10-27 10:15:00,1.51545,1.5155,1.5153,1.5153,1903800001.0
2009-10-27 10:20:00,1.5153,1.5154,1.515,1.51525,2634899998.0
2009-10-27 10:25:00,1.51525,1.51535,1.5145,1.5146,2330099999.0
2009-10-27 10:30:00,1.5146,1.515,1.5146,1.5148,2543100002.0
2009-10-27 10:35:00,1.5148,1.5149,1.51445,1.5145,2899300000.0
2009-10-27 10:40:00,1.5145,1.51485,1.5145,1.5148,3380700001.0
2009-10-27 10:45:00,1.5148,1.515,1.51465,1.5149,2904600001.0
2009-10-27 10:50:00,1.5149,1.51505,1.5148,1.51485,2442400000.0
2009-10-27 10:55:00,1.5149,1.51505,1.5148,1.51495,2388800000.0
2009-10-27 11:00:00,1.51495,1.51505,1.5148,1.51495,2857400001.0
2009-10-27 11:05:00,1.51495,1.51545,1.51495,1.5154,2699700000.0
2009-10-27 11:10:00,1.5154,1.5159,1.51525,1.5158,4725300003.0
2009-10-27 11:15:00,1.5158,1.5162,1.5156,1.51605,5443600012.0
2009-10-27 11:20:00,1.516,1.51615,1.5158,1.51585,2527699999.0
2009-10-27 11:25:00,1.51585,1.51585,1.51525,1.5155,3481199992.0
2009-10-27 11:30:00,1.5155,1.51555,1.515,1.51515,2073200002.0
2009-10-27 11:35:00,1.51515,1.51555,1.5151,1.5154,1224900000.0
2009-10-27 11:40:00,1.5154,1.5155,1.5152,1.5154,2415499998.0
2009-10-27 11:45:00,1.51545,1.51545,1.51525,1.5153,2306000000.0
2009-10-27 11:50:00,1.5153,1.51545,1.51515,1.51525,2197300000.0
2009-10-27 11:55:00,1.5152,1.51525,1.51505,1.5151,1637900000.0
2009-10-27 12:00:00,1.5151,1.5152,1.515,1.51515,2272200000.0
2009-10-27 12:05:00,1.5151,1.5154,1.51495,1.5154,2421999999.0
2009-10-27 12:10:00,1.51535,1.5154,1.5152,1.51525,1629500001.0
2009-10-27 12:15:00,1.51525,1.5155,1.5152,1.5154,1668700000.0
2009-10-27 12:20:00,1.5154,1.5157,1.5153,1.5156,1559900000.0
2009-10-27 12:25:00,1.51555,1.51595,1.5155,1.51595,1132600000.0
2009-10-27 12:30:00,1.51595,1.51615,1.51585,1.51595,2585100000.0
2009-10-27 12:35:00,1.51595,1.51595,1.51565,1.51575,1869000000.0
2009-10-27 12:40:00,1.51575,1.51575,1.51545,1.5155,1463200001.0
2009-10-27 12:45:00,1.5155,1.5156,1.51535,1.5154,1268000000.0
2009-10-27 12:50:00,1.5154,1.5155,1.51535,1.51545,1847700001.0
2009-10-27 12:55:00,1.51545,1.5155,1.51535,1.5154,2241399997.0
2009-10-27 13:00:00,1.5154,1.51565,1.51525,1.5153,2386800000.0
2009-10-27 13:05:00,1.5153,1.51535,1.5152,1.5153,1530100000.0
2009-10-27 13:10:00,1.51525,1.5154,1.5152,1.5153,1404300000.0
2009-10-27 13:15:00,1.5153,1.51535,1.51525,1.5153,1319100000.0
2009-10-27 13:20:00,1.5153,1.51535,1.51525,1.5153,1059100000.0
2009-10-27 13:25:00,1.5153,1.5153,1.51505,1.5151,1485699999.0
2009-10-27 13:30:00,1.5151,1.5152,1.51495,1.515,1521900000.0
2009-10-27 13:35:00,1.51495,1.5154,1.51495,1.51505,2265600000.0
2009-10-27 13:40:00,1.51505,1.51535,1.515,1.5153,2029000001.0
2009-10-27 13:45:00,1.5153,1.5154,1.5151,1.51515,1806700000.0
2009-10-27 13:50:00,1.5152,1.51535,1.5149,1.51505,1436400000.0
2009-10-27 13:55:00,1.51505,1.5153,1.515,1.51515,1172200000.0
2009-10-27 14:00:00,1.51515,1.5154,1.51515,1.51535,1321000000.0
2009-10-27 14:05:00,1.51535,1.51545,1.5152,1.5153,2275699998.0
2009-10-27 14:10:00,1.51525,1.5153,1.5151,1.51525,2742699994.0
2009-10-27 14:15:00,1.5152,1.51535,1.51505,1.5151,2550299998.0
2009-10-27 14:20:00,1.5151,1.51515,1.51505,1.51505,1205400000.0
2009-10-27 14:25:00,1.51505,1.51525,1.5149,1.51505,1983000000.0
2009-10-27 14:30:00,1.51505,1.5151,1.51475,1.51475,1710500000.0
2009-10-27 14:35:00,1.5148,1.51485,1.51465,1.5147,1152300002.0
2009-10-27 14:40:00,1.51475,1.51475,1.51435,1.5144,1894900000.0
2009-10-27 14:45:00,1.5144,1.51445,1.51415,1.5143,1687800000.0
2009-10-27 14:50:00,1.5143,1.5145,1.51425,1.51445,1290100000.0
2009-10-27 14:55:00,1.51445,1.51455,1.5143,1.5145,2058400000.0
2009-10-27 15:00:00,1.51445,1.51465,1.5144,1.5144,2472000000.0
2009-10-27 15:05:00,1.5144,1.5144,1.51425,1.5143,2925200001.0
2009-10-27 15:10:00,1.5143,1.5145,1.5141,1.5144,1759800000.0
2009-10-27 15:15:00,1.5144,1.5144,1.5142,1.5143,1861999999.0
2009-10-27 15:20:00,1.5143,1.5144,1.5141,1.5144,1428000000.0
2009-10-27 15:25:00,1.5144,1.5144,1.51415,1.5142,1446200000.0
2009-10-27 15:30:00,1.5142,1.51425,1.514,1.5141,1724900000.0
2009-10-27 15:35:00,1.5141,1.51415,1.51395,1.514,1710500000.0
2009-10-27 15:40:00,1.514,1.51415,1.514,1.514,1198300000.0
2009-10-27 15:45:00,1.514,1.51405,1.514,1.514,1079900000.0
2009-10-27 15:50:00,1.51405,1.5147,1.514,1.51465,1904900000.0
2009-10-27 15:55:00,1.51465,1.5147,1.5143,1.51455,2250600000.0
2009-10-27 16:00:00,1.51455,1.51565,1.5143,1.5153,2893600002.0
2009-10-27 16:05:00,1.5153,1.5157,1.5149,1.51515,2786400001.0
2009-10-27 16:10:00,1.51515,1.5153,1.5149,1.515,2189799999.0
2009-10-27 16:15:00,1.51505,1.51515,1.5145,1.51475,1864700000.0
2009-10-27 16:20:00,1.5147,1.5152,1.51465,1.51505,2326699999.0
2009-10-27 16:25:00,1.51505,1.51525,1.51495,1.515,1956299999.0
2009-10-27 16:30:00,1.515,1.5151,1.51485,1.51495,1381900000.0
2009-10-27 16:35:00,1.51495,1.515,1.51475,1.5149,1314200000.0
2009-10-27 16:40:00,1.5149,1.515,1.51475,1.5149,1135300001.0
2009-10-27 16:45:00,1.5149,1.5149,1.51435,1.51435,1143300000.0
2009-10-27 16:50:00,1.51435,1.51445,1.5141,1.51435,1155800000.0
2009-10-27 16:55:00,1.51435,1.5144,1.5142,1.5142,950200000.0
2009-10-27 17:00:00,1.5143,1.5144,1.51415,1.51425,1068000000.0
2009-10-27 17:05:00,1.51425,1.51435,1.51405,1.5143,1476300000.0
2009-10-27 17:10:00,1.5143,1.5145,1.5142,1.5144,1307700000.0
2009-10-27 17:15:00,1.51445,1.5146,1.51435,1.5144,807000000.0
2009-10-27 17:20:00,1.51455,1.5149,1.5144,1.5147,1211600000.0
2009-10-27 17:25:00,1.5147,1.5148,1.5145,1.5147,919800000.0
2009-10-27 17:30:00,1.5147,1.51475,1.51425,1.51435,1234900000.0
2009-10-27 17:35:00,1.51435,1.5148,1.51435,1.51475,1343800000.0
2009-10-27 17:40:00,1.5147,1.5149,1.51445,1.51455,1800800000.0
2009-10-27 17:45:00,1.5146,1.5148,1.51455,1.51475,1132200000.0
2009-10-27 17:50:00,1.5147,1.51535,1.51465,1.5151,1230100000.0
2009-10-27 17:55:00,1.51515,1.5152,1.51445,1.5145,1224500000.0
2009-10-27 18:00:00,1.5145,1.5145,1.5141,1.51415,1355800000.0
2009-10-27 18:05:00,1.51415,1.5143,1.51405,1.5142,1099800000.0
2009-10-27 18:10:00,1.51425,1.51435,1.51415,1.5142,1066299999.0
2009-10-27 18:15:00,1.5142,1.5145,1.51415,1.51435,1489200000.0
2009-10-27 18:20:00,1.5144,1.51445,1.5142,1.51425,1205200000.0
2009-10-27 18:25:00,1.51425,1.51455,1.5142,1.51445,1281800000.0
2009-10-27 18:30:00,1.51445,1.515,1.51425,1.51475,3245400003.0
2009-10-27 18:35:00,1.5147,1.515,1.51445,1.5146,1764800000.0
2009-10-27 18:40:00,1.5146,1.5147,1.5142,1.5143,1508300000.0
2009-10-27 18:45:00,1.5143,1.51445,1.51415,1.5142,1589299999.0
2009-10-27 18:50:00,1.5142,1.5143,1.514,1.51405,825100000.0
2009-10-27 18:55:00,1.51415,1.5142,1.514,1.51405,1142500000.0
2009-10-27 19:00:00,1.51405,1.5141,1.51365,1.5137,1034500000.0
2009-10-27 19:05:00,1.5137,1.51375,1.51325,1.51355,1607499999.0
2009-10-27 19:10:00,1.5136,1.51365,1.51345,1.5135,999600000.0
2009-10-27 19:15:00,1.5135,1.5137,1.51345,1.51345,1025600000.0
2009-10-27 19:20:00,1.51345,1.51345,1.51325,1.51335,1320100000.0
2009-10-27 19:25:00,1.51335,1.51345,1.51325,1.5134,1212600000.0
2009-10-27 19:30:00,1.5134,1.5135,1.513,1.51315,1509600000.0
2009-10-27 19:35:00,1.51315,1.51335,1.513,1.513,1387300000.0
2009-10-27 19:40:00,1.513,1.5131,1.51275,1.513,1127600000.0
2009-10-27 19:45:00,1.513,1.51305,1.5128,1.513,647700000.0
2009-10-27 19:50:00,1.513,1.51305,1.51295,1.513,697900000.0
2009-10-27 19:55:00,1.513,1.51305,1.51275,1.5128,928400000.0
2009-10-27 20:00:00,1.5128,1.5129,1.51265,1.5127,791500000.0
2009-10-27 20:05:00,1.51265,1.5128,1.51265,1.51275,1130600000.0
2009-10-27 20:10:00,1.5127,1.51285,1.5126,1.51265,1366200000.0
2009-10-27 20:15:00,1.51265,1.51275,1.51255,1.51265,1319800000.0
2009-10-27 20:20:00,1.51265,1.5131,1.5126,1.51275,1655800000.0
2009-10-27 20:25:00,1.51275,1.51285,1.51255,1.5126,1471100000.0
2009-10-27 20:30:00,1.51265,1.51265,1.5125,1.51255,946700000.0
2009-10-27 20:35:00,1.51255,1.5126,1.5123,1.5124,1191000000.0
2009-10-27 20:40:00,1.5124,1.5125,1.5123,1.5124,680000000.0
2009-10-27 20:45:00,1.5124,1.51255,1.51235,1.5124,924500000.0
2009-10-27 20:50:00,1.5124,1.5127,1.51235,1.51255,1401100000.0
2009-10-27 20:55:00,1.51255,1.51275,1.51225,1.51245,1257400000.0
2009-10-27 21:00:00,1.5125,1.51265,1.51245,1.51255,1196600000.0
2009-10-27 21:05:00,1.5126,1.51265,1.51245,1.5125,1260500000.0
2009-10-27 21:10:00,1.5125,1.51265,1.51245,1.51255,1157100000.0
2009-10-27 21:15:00,1.51255,1.5126,1.5124,1.51255,878900000.0
2009-10-27 21:20:00,1.51255,1.51255,1.5122,1.51235,1359600006.0
2009-10-27 21:25:00,1.51235,1.51245,1.5123,1.5124,596500000.0
2009-10-27 21:30:00,1.5124,1.51255,1.51235,1.5124,598000000.0
2009-10-27 21:35:00,1.5124,1.5126,1.5124,1.51255,2083100000.0
2009-10-27 21:40:00,1.51255,1.51255,1.5124,1.5125,843600000.0
2009-10-27 21:45:00,1.5125,1.51255,1.5125,1.5125,570400000.0
2009-10-27 21:50:00,1.5125,1.5127,1.5125,1.51265,830700000.0
2009-10-27 21:55:00,1.51265,1.51275,1.51245,1.5126,931200000.0
2009-10-27 22:00:00,1.5126,1.5126,1.5125,1.5126,189100000.0
2009-10-27 22:05:00,1.5124,1.51265,1.51207,1.5126,656200003.0
2009-10-27 22:10:00,1.5126,1.51265,1.5125,1.51265,182400000.0
2009-10-27 22:15:00,1.51265,1.51275,1.51255,1.5126,423100000.0
2009-10-27 22:20:00,1.5126,1.5127,1.5126,1.5126,712800000.0
2009-10-27 22:25:00,1.5126,1.5127,1.5126,1.51265,209400000.0
2009-10-27 22:30:00,1.51265,1.5127,1.5121,1.51239,1235899995.0
2009-10-27 22:35:00,1.5124,1.51265,1.51214,1.5126,1353899996.0
2009-10-27 22:40:00,1.5126,1.5126,1.51214,1.51253,486399998.0
2009-10-27 22:45:00,1.51244,1.5127,1.51225,1.51265,453499997.0
2009-10-27 22:50:00,1.51221,1.51265,1.51217,1.51265,248100000.0
2009-10-27 22:55:00,1.51265,1.51265,1.51217,1.5126,134300000.0
2009-10-27 23:00:00,1.51255,1.5127,1.51245,1.5126,112300000.0
2009-10-27 23:05:00,1.5126,1.5127,1.5125,1.51255,164000000.0
2009-10-27 23:10:00,1.5125,1.51265,1.5125,1.51265,421100000.0
2009-10-27 23:15:00,1.51265,1.5128,1.51205,1.51275,561200000.0
2009-10-27 23:20:00,1.51275,1.5128,1.5127,1.5127,296300000.0
2009-10-27 23:25:00,1.5127,1.51275,1.5126,1.5127,148800000.0
2009-10-27 23:30:00,1.5127,1.5127,1.5127,1.5127,172800000.0
2009-10-27 23:35:00,1.5127,1.51285,1.5126,1.51265,346700000.0
2009-10-27 23:40:00,1.5127,1.5127,1.5126,1.51265,136800000.0
2009-10-27 23:45:00,1.51265,1.51275,1.5126,1.51265,448400000.0
2009-10-27 23:50:00,1.51265,1.51265,1.5126,1.5126,289900000.0
2009-10-27 23:55:00,1.51235,1.5126,1.51214,1.5126,226200000.0
2009-10-28 00:00:00,1.5126,1.5126,1.5126,1.5126,12400000.0
2009-10-28 00:05:00,1.5126,1.5126,1.5126,1.5126,5500000.0
2009-10-28 00:10:00,1.5126,1.5126,1.5126,1.5126,4400000.0
2009-10-28 00:15:00,1.5126,1.51265,1.5126,1.5126,27100000.0
2009-10-28 00:20:00,1.51265,1.5129,1.51223,1.5127,377570000.0
2009-10-28 00:25:00,1.5127,1.5127,1.5126,1.51265,147290000.0
2009-10-28 00:30:00,1.51265,1.5127,1.5125,1.51255,361700000.0
2009-10-28 00:35:00,1.51255,1.5126,1.5125,1.51255,231600000.0
2009-10-28 00:40:00,1.51255,1.51275,1.5123,1.5123,361700000.0
2009-10-28 00:45:00,1.5123,1.51275,1.5123,1.5125,535600000.0
2009-10-28 00:50:00,1.5125,1.5127,1.51245,1.5126,460900000.0
2009-10-28 00:55:00,1.5126,1.5127,1.5126,1.5126,191800000.0
2009-10-28 01:00:00,1.51265,1.5127,1.5126,1.5126,194300000.0
2009-10-28 01:05:00,1.5126,1.5128,1.5126,1.5126,256100000.0
2009-10-28 01:10:00,1.5126,1.51265,1.5126,1.5126,114500000.0
2009-10-28 01:15:00,1.5126,1.51265,1.5126,1.5126,159100000.0
2009-10-28 01:20:00,1.5126,1.51265,1.5125,1.5126,149400000.0
2009-10-28 01:25:00,1.5126,1.51265,1.5126,1.5126,84300000.0
2009-10-28 01:30:00,1.5126,1.51265,1.5126,1.5126,165600000.0
2009-10-28 01:35:00,1.5126,1.5126,1.51245,1.51255,594100000.0
2009-10-28 01:40:00,1.51255,1.5126,1.51245,1.5126,364600000.0
2009-10-28 01:45:00,1.5126,1.5126,1.51245,1.51255,644300000.0
2009-10-28 01:50:00,1.51255,1.51265,1.51245,1.51255,818500000.0
2009-10-28 01:55:00,1.51265,1.51275,1.51255,1.51275,301300000.0
2009-10-28 02:00:00,1.51275,1.5128,1.5126,1.51265,532300000.0
2009-10-28 02:05:00,1.51265,1.51275,1.51265,1.5127,551000000.0
2009-10-28 02:10:00,1.51275,1.51275,1.51265,1.51275,436700000.0
2009-10-28 02:15:00,1.51275,1.5128,1.51265,1.5127,429700000.0
2009-10-28 02:20:00,1.5127,1.51275,1.51265,1.51265,763200000.0
2009-10-28 02:25:00,1.51265,1.51275,1.51265,1.51275,874300000.0
2009-10-28 02:30:00,1.51275,1.5128,1.5126,1.51265,703800000.0
2009-10-28 02:35:00,1.51275,1.51275,1.51265,1.51265,497900000.0
2009-10-28 02:40:00,1.51265,1.51275,1.51265,1.51265,1040700000.0
2009-10-28 02:45:00,1.51265,1.51265,1.51245,1.51265,1030900000.0
2009-10-28 02:50:00,1.5127,1.5127,1.51255,1.51255,837800000.0
2009-10-28 02:55:00,1.51255,1.51265,1.51245,1.51255,935700000.0
2009-10-28 03:00:00,1.51255,1.5126,1.5124,1.51255,641500000.0
2009-10-28 03:05:00,1.5126,1.5126,1.51245,1.51245,511900000.0
2009-10-28 03:10:00,1.51245,1.5125,1.5124,1.5124,383400000.0
2009-10-28 03:15:00,1.5124,1.5124,1.51235,1.5124,741600000.0
2009-10-28 03:20:00,1.5124,1.51255,1.51235,1.5125,491000000.0
2009-10-28 03:25:00,1.5125,1.5125,1.5124,1.51245,643100000.0
2009-10-28 03:30:00,1.51245,1.51265,1.5124,1.5126,579800000.0
2009-10-28 03:35:00,1.5126,1.5126,1.51255,1.5126,384100000.0
2009-10-28 03:40:00,1.5126,1.5126,1.5125,1.5126,763800000.0
2009-10-28 03:45:00,1.5126,1.5126,1.5124,1.51245,856200000.0
2009-10-28 03:50:00,1.51245,1.51255,1.51245,1.5125,303200000.0
2009-10-28 03:55:00,1.5125,1.51255,1.51245,1.51255,753600000.0
2009-10-28 04:00:00,1.51255,1.51265,1.5125,1.51255,466400000.0
2009-10-28 04:05:00,1.51255,1.51255,1.51245,1.51245,1461600000.0
2009-10-28 04:10:00,1.51245,1.5125,1.51245,1.5125,1027100000.0
2009-10-28 04:15:00,1.5125,1.5125,1.51245,1.5125,62000000.0
2009-10-28 04:20:00,1.5125,1.5125,1.51245,1.5125,337600000.0
2009-10-28 04:25:00,1.5125,1.5125,1.5125,1.5125,256400000.0
2009-10-28 04:30:00,1.5125,1.5125,1.5125,1.5125,124900000.0
2009-10-28 04:35:00,1.5125,1.5126,1.5125,1.5125,316200000.0
2009-10-28 04:40:00,1.5125,1.51255,1.5125,1.5125,228900000.0
2009-10-28 04:45:00,1.5125,1.51255,1.51245,1.5125,261700000.0
2009-10-28 04:50:00,1.5125,1.5127,1.5125,1.5126,675600000.0
2009-10-28 04:55:00,1.51255,1.51265,1.51255,1.5126,982200000.0
2009-10-28 05:00:00,1.51265,1.5127,1.5125,1.5126,569800000.0
2009-10-28 05:05:00,1.5126,1.5126,1.51245,1.51255,1048200000.0
2009-10-28 05:10:00,1.51255,1.51255,1.51245,1.51255,775300000.0
2009-10-28 05:15:00,1.5125,1.51265,1.51245,1.5125,1214900000.0
2009-10-28 05:20:00,1.51255,1.51265,1.51245,1.5126,656799999.0
2009-10-28 05:25:00,1.51255,1.5127,1.51255,1.51255,421800000.0
2009-10-28 05:30:00,1.51255,1.51255,1.5125,1.5125,425500000.0
2009-10-28 05:35:00,1.51255,1.5126,1.51245,1.51255,358900000.0
2009-10-28 05:40:00,1.51255,1.51255,1.51245,1.5125,694200000.0
2009-10-28 05:45:00,1.5125,1.5126,1.5124,1.51245,1039600000.0
2009-10-28 05:50:00,1.51245,1.51255,1.5124,1.51255,1041800000.0
2009-10-28 05:55:00,1.5125,1.51255,1.5124,1.51245,647600000.0
2009-10-28 06:00:00,1.51245,1.51255,1.5123,1.5124,1492000000.0
2009-10-28 06:05:00,1.5124,1.5126,1.51235,1.5125,766500000.0
2009-10-28 06:10:00,1.5125,1.51255,1.5122,1.51235,1888499999.0
2009-10-28 06:15:00,1.51235,1.5124,1.5121,1.5123,5001899989.0
2009-10-28 06:20:00,1.5123,1.5124,1.5122,1.51225,4201400003.0
2009-10-28 06:25:00,1.51225,1.5123,1.5122,1.51225,3565099989.0
2009-10-28 06:30:00,1.51225,1.5123,1.5122,1.5122,3076600022.0
2009-10-28 06:35:00,1.5122,1.51235,1.5122,1.5123,5261699993.0
2009-10-28 06:40:00,1.5123,1.51235,1.5122,1.51225,5325400033.0
2009-10-28 06:45:00,1.51225,1.51235,1.5122,1.5123,5806099978.0
2009-10-28 06:50:00,1.5123,1.5124,1.5122,1.5123,3767299982.0
2009-10-28 06:55:00,1.51235,1.51235,1.51218,1.5123,5381700013.0
2009-10-28 07:00:00,1.5123,1.5124,1.51225,1.5123,4034899990.0
2009-10-28 07:05:00,1.51225,1.51235,1.5122,1.51225,5271100034.0
2009-10-28 07:10:00,1.51225,1.51235,1.5122,1.5123,5650999989.0
2009-10-28 07:15:00,1.5123,1.5124,1.51225,1.51235,1909799999.0
2009-10-28 07:20:00,1.5123,1.5124,1.5122,1.51225,2961499994.0
2009-10-28 07:25:00,1.51225,1.5124,1.5122,1.5123,4881599986.0
2009-10-28 07:30:00,1.5123,1.51245,1.5122,1.5123,4756999937.0
2009-10-28 07:35:00,1.51225,1.5123,1.5122,1.5122,5013999979.0
2009-10-28 07:40:00,1.51225,1.51247,1.5122,1.51243,5403599938.0
2009-10-28 07:45:00,1.5122,1.5123,1.5122,1.5122,5887799886.0
2009-10-28 07:50:00,1.5122,1.5123,1.5122,1.51225,6003000014.0
2009-10-28 07:55:00,1.51225,1.51225,1.51215,1.5122,4579800016.0
2009-10-28 08:00:00,1.5122,1.5124,1.5122,1.51225,3600100011.0
2009-10-28 08:05:00,1.5123,1.51245,1.5122,1.51235,3553100007.0
2009-10-28 08:10:00,1.51235,1.51245,1.5122,1.5124,2237499985.0
2009-10-28 08:15:00,1.5124,1.51245,1.5123,1.5124,919900006.0
2009-10-28 08:20:00,1.5124,1.5125,1.5124,1.5124,780400000.0
2009-10-28 08:25:00,1.5124,1.51245,1.51235,1.5124,429500000.0
2009-10-28 08:30:00,1.5124,1.51245,1.51235,1.51235,150100000.0
2009-10-28 08:35:00,1.51235,1.51265,1.51235,1.51235,1129800000.0
2009-10-28 08:40:00,1.51235,1.51245,1.51235,1.5124,524600000.0
2009-10-28 08:45:00,1.5124,1.5126,1.51235,1.5124,1205700000.0
2009-10-28 08:50:00,1.5124,1.51275,1.51225,1.51265,2551399999.0
2009-10-28 08:55:00,1.51265,1.5128,1.5125,1.5126,1436400000.0
2009-10-28 09:00:00,1.51265,1.51275,1.51235,1.51265,1307700000.0
2009-10-28 09:05:00,1.51265,1.5127,1.5125,1.51265,532700000.0
2009-10-28 09:10:00,1.51265,1.51275,1.51235,1.5124,736900000.0
2009-10-28 09:15:00,1.5124,1.5126,1.51235,1.51245,772600000.0
2009-10-28 09:20:00,1.5124,1.5125,1.51225,1.5125,965799999.0
2009-10-28 09:25:00,1.5125,1.5125,1.51225,1.51235,689900000.0
2009-10-28 09:30:00,1.51235,1.5126,1.5123,1.5125,1636099999.0
2009-10-28 09:35:00,1.5125,1.51255,1.5124,1.51245,1140299999.0
2009-10-28 09:40:00,1.51245,1.51255,1.51235,1.51235,1523100000.0
2009-10-28 09:45:00,1.51235,1.51255,1.51235,1.5125,2312850001.0
2009-10-28 09:50:00,1.5125,1.5127,1.5124,1.5127,1507850000.0
2009-10-28 09:55:00,1.5127,1.51285,1.51245,1.5126,1286300000.0
2009-10-28 10:00:00,1.5126,1.5127,1.5125,1.5125,1557300000.0
2009-10-28 10:05:00,1.5125,1.51265,1.5125,1.51265,2188000000.0
2009-10-28 10:10:00,1.51265,1.51265,1.51245,1.5125,1917900000.0
2009-10-28 10:15:00,1.5125,1.5126,1.5124,1.5125,1469000000.0
2009-10-28 10:20:00,1.51255,1.5126,1.51245,1.5126,1385300000.0
2009-10-28 10:25:00,1.5126,1.5126,1.51235,1.5125,979600000.0
2009-10-28 10:30:00,1.5125,1.5125,1.51235,1.5125,2320000000.0
2009-10-28 10:35:00,1.5125,1.5125,1.5123,1.5124,2133600000.0
2009-10-28 10:40:00,1.5124,1.5125,1.51225,1.5124,1868500001.0
2009-10-28 10:45:00,1.5124,1.5125,1.51235,1.51245,2012100000.0
2009-10-28 10:50:00,1.51245,1.5126,1.5124,1.51255,2016300002.0
2009-10-28 10:55:00,1.51255,1.5127,1.5123,1.5124,1992400000.0
2009-10-28 11:00:00,1.5124,1.51255,1.5122,1.51225,1787200000.0
2009-10-28 11:05:00,1.51225,1.5125,1.51225,1.5124,1827500000.0
2009-10-28 11:10:00,1.5124,1.51245,1.51225,1.5123,1389500000.0
2009-10-28 11:15:00,1.5123,1.5124,1.512,1.5122,1463200001.0
2009-10-28 11:20:00,1.5122,1.51225,1.51195,1.512,1188500000.0
2009-10-28 11:25:00,1.512,1.5121,1.51175,1.51175,2205300000.0
2009-10-28 11:30:00,1.51175,1.5122,1.51175,1.5118,1697900000.0
2009-10-28 11:35:00,1.5118,1.5122,1.51165,1.51185,1392500000.0
2009-10-28 11:40:00,1.51185,1.51195,1.51165,1.51175,1494100002.0
2009-10-28 11:45:00,1.5118,1.51185,1.5117,1.5118,805400000.0
2009-10-28 11:50:00,1.5118,1.5119,1.51155,1.5116,1318000000.0
2009-10-28 11:55:00,1.5116,1.5118,1.5114,1.5115,1436300000.0
2009-10-28 12:00:00,1.5115,1.51165,1.51145,1.51165,1243300000.0
2009-10-28 12:05:00,1.5116,1.5116,1.51115,1.51125,1562900000.0
2009-10-28 12:10:00,1.51125,1.51155,1.5112,1.51155,1890100000.0
2009-10-28 12:15:00,1.51155,1.5116,1.5113,1.5114,2307500000.0
2009-10-28 12:20:00,1.5114,1.51165,1.5114,1.5116,1785900001.0
2009-10-28 12:25:00,1.51155,1.5117,1.5114,1.51165,1559500000.0
2009-10-28 12:30:00,1.51165,1.51175,1.51145,1.51165,1142800000.0
2009-10-28 12:35:00,1.51165,1.51175,1.51155,1.5117,1227100000.0
2009-10-28 12:40:00,1.5117,1.51175,1.51155,1.5117,1304100000.0
2009-10-28 12:45:00,1.5117,1.51175,1.51145,1.51145,910500000.0
2009-10-28 12:50:00,1.51145,1.51165,1.51145,1.5115,762600000.0
2009-10-28 12:55:00,1.5115,1.51155,1.5114,1.51145,841400000.0
2009-10-28 13:00:00,1.5114,1.5117,1.5114,1.51155,1321500000.0
2009-10-28 13:05:00,1.51155,1.51155,1.5113,1.5115,1317199999.0
2009-10-28 13:10:00,1.5115,1.5115,1.51115,1.5112,1831000001.0
2009-10-28 13:15:00,1.5112,1.51135,1.51115,1.5113,1721000000.0
2009-10-28 13:20:00,1.5113,1.51155,1.51115,1.51145,1334100000.0
2009-10-28 13:25:00,1.51145,1.51145,1.51115,1.5112,1334200000.0
2009-10-28 13:30:00,1.5112,1.5115,1.51115,1.51125,1946900000.0
2009-10-28 13:35:00,1.51125,1.5115,1.51105,1.5113,2219300001.0
2009-10-28 13:40:00,1.5113,1.5116,1.51125,1.51135,1663600000.0
2009-10-28 13:45:00,1.51135,1.5114,1.5111,1.5112,1152300000.0
2009-10-28 13:50:00,1.51125,1.5114,1.511,1.5111,1698099999.0
2009-10-28 13:55:00,1.51105,1.51115,1.51085,1.51085,1641900000.0
2009-10-28 14:00:00,1.51085,1.5109,1.51065,1.51075,2383310014.0
2009-10-28 14:05:00,1.5107,1.5108,1.5105,1.51055,3966399993.0
2009-10-28 14:10:00,1.51055,1.5109,1.5105,1.51075,2188300003.0
2009-10-28 14:15:00,1.51075,1.5111,1.51075,1.51095,1498200000.0
2009-10-28 14:20:00,1.51095,1.5111,1.51095,1.511,1404099999.0
2009-10-28 14:25:00,1.51095,1.5111,1.5109,1.511,2171000001.0
2009-10-28 14:30:00,1.511,1.51115,1.5108,1.5108,2197000000.0
2009-10-28 14:35:00,1.5108,1.511,1.5108,1.51095,1291999999.0
2009-10-28 14:40:00,1.51095,1.51095,1.51085,1.51085,1328600000.0
2009-10-28 14:45:00,1.51085,1.5109,1.51065,1.5108,1711799999.0
2009-10-28 14:50:00,1.5108,1.5109,1.51075,1.51075,1043000000.0
2009-10-28 14:55:00,1.51075,1.5109,1.51075,1.51085,1281100000.0
2009-10-28 15:00:00,1.51085,1.51095,1.51075,1.5108,1511499999.0
2009-10-28 15:05:00,1.5108,1.51085,1.5107,1.51085,1307300000.0
2009-10-28 15:10:00,1.51085,1.5109,1.5107,1.51075,884400000.0
2009-10-28 15:15:00,1.51075,1.51095,1.51075,1.5108,1282800000.0
2009-10-28 15:20:00,1.51075,1.5108,1.5107,1.5108,1660300000.0
2009-10-28 15:25:00,1.5108,1.51085,1.5107,1.51075,1378600001.0
2009-10-28 15:30:00,1.5108,1.51085,1.5107,1.51075,1699400000.0
2009-10-28 15:35:00,1.51075,1.5109,1.51065,1.51085,2213500001.0
2009-10-28 15:40:00,1.51085,1.51095,1.51075,1.51085,1984100000.0
2009-10-28 15:45:00,1.51085,1.511,1.51075,1.5108,1374900000.0
2009-10-28 15:50:00,1.51075,1.51085,1.5107,1.51075,1541100000.0
2009-10-28 15:55:00,1.51075,1.51085,1.5107,1.5107,1108800000.0
2009-10-28 16:00:00,1.51065,1.5108,1.51055,1.51065,2229100000.0
2009-10-28 16:05:00,1.51065,1.51075,1.51055,1.5107,2090100000.0
2009-10-28 16:10:00,1.5107,1.5108,1.51065,1.5107,1469900000.0
2009-10-28 16:15:00,1.5107,1.51075,1.5106,1.5107,1485600000.0
2009-10-28 16:20:00,1.51075,1.5108,1.51065,1.5107,1331900000.0
2009-10-28 16:25:00,1.5107,1.5108,1.51055,1.51065,1195600000.0
2009-10-28 16:30:00,1.51065,1.5108,1.51055,1.51065,1283000000.0
2009-10-28 16:35:00,1.51065,1.51075,1.51055,1.5107,1836800001.0
2009-10-28 16:40:00,1.5107,1.5108,1.51065,1.51065,1390000000.0
2009-10-28 16:45:00,1.51065,1.5107,1.51055,1.5106,1260200000.0
2009-10-28 16:50:00,1.5106,1.51065,1.51025,1.5103,2045200000.0
2009-10-28 16:55:00,1.5103,1.51045,1.5102,1.51035,1514000000.0
2009-10-28 17:00:00,1.51035,1.5105,1.51025,1.5104,964900000.0
2009-10-28 17:05:00,1.51045,1.51065,1.51035,1.5106,1009699999.0
2009-10-28 17:10:00,1.5106,1.5109,1.5106,1.51075,1264800000.0
2009-10-28 17:15:00,1.51075,1.5108,1.5106,1.5107,1366700000.0
2009-10-28 17:20:00,1.51065,1.51085,1.51055,1.51085,1454100000.0
2009-10-28 17:25:00,1.51085,1.51085,1.5106,1.51065,1261399999.0
2009-10-28 17:30:00,1.51065,1.51075,1.51055,1.5106,974700000.0
2009-10-28 17:35:00,1.5106,1.5107,1.5105,1.5106,1103800000.0
2009-10-28 17:40:00,1.5106,1.51075,1.51055,1.5107,1044800000.0
2009-10-28 17:45:00,1.5107,1.51085,1.5106,1.51065,1535799998.0
2009-10-28 17:50:00,1.51065,1.51095,1.5106,1.51085,1205800000.0
2009-10-28 17:55:00,1.5109,1.5109,1.5104,1.5105,585200000.0
2009-10-28 18:00:00,1.5105,1.5109,1.51045,1.5107,1279900000.0
2009-10-28 18:05:00,1.5107,1.51085,1.51065,1.5107,1134900000.0
2009-10-28 18:10:00,1.5107,1.5108,1.51055,1.51075,1186600000.0
2009-10-28 18:15:00,1.51075,1.51085,1.5105,1.5106,1939000000.0
2009-10-28 18:20:00,1.5106,1.51095,1.5104,1.51075,1577100000.0
2009-10-28 18:25:00,1.51075,1.5109,1.5105,1.5109,1583699999.0
2009-10-28 18:30:00,1.5109,1.5109,1.51045,1.51065,2257800000.0
2009-10-28 18:35:00,1.51065,1.5108,1.5104,1.51065,1947800001.0
2009-10-28 18:40:00,1.5106,1.511,1.5104,1.51085,2163999999.0
2009-10-28 18:45:00,1.5109,1.51145,1.5105,1.5114,3350800003.0
2009-10-28 18:50:00,1.5114,1.5118,1.511,1.51105,4462499999.0
2009-10-28 18:55:00,1.51105,1.5112,1.5105,1.5111,3006800000.0
2009-10-28 19:00:00,1.5111,1.5115,1.5109,1.5111,3069700000.0
2009-10-28 19:05:00,1.5111,1.51135,1.5105,1.5112,3057100000.0
2009-10-28 19:10:00,1.5112,1.5113,1.51085,1.511,2189700000.0
2009-10-28 19:15:00,1.51095,1.5111,1.51075,1.511,1905199999.0
2009-10-28 19:20:00,1.51095,1.5111,1.51095,1.511,1801200000.0
2009-10-28 19:25:00,1.51095,1.51115,1.5109,1.511,2085099999.0
2009-10-28 19:30:00,1.511,1.51135,1.51095,1.5113,1525500000.0
2009-10-28 19:35:00,1.5113,1.5115,1.5111,1.51125,1950800000.0
2009-10-28 19:40:00,1.51125,1.5113,1.51105,1.5111,2039100000.0
2009-10-28 19:45:00,1.5111,1.51135,1.51105,1.51125,1945400000.0
2009-10-28 19:50:00,1.51125,1.51145,1.5112,1.5114,1359700000.0
2009-10-28 19:55:00,1.5114,1.5115,1.5113,1.51135,1928999999.0
2009-10-28 20:00:00,1.51135,1.5116,1.5111,1.51115,1886600000.0
2009-10-28 20:05:00,1.51115,1.5114,1.51105,1.5111,1580500000.0
2009-10-28 20:10:00,1.5111,1.5113,1.51055,1.51065,2286500000.0
2009-10-28 20:15:00,1.51065,1.5108,1.51035,1.5107,1368900000.0
2009-10-28 20:20:00,1.5107,1.51095,1.51055,1.5106,2731900002.0
2009-10-28 20:25:00,1.5107,1.51075,1.5105,1.5106,2229999998.0
2009-10-28 20:30:00,1.5106,1.5107,1.51045,1.51045,1614600000.0
2009-10-28 20:35:00,1.51045,1.5105,1.51035,1.51045,1166100000.0
2009-10-28 20:40:00,1.5104,1.51065,1.5103,1.51065,1470599999.0
2009-10-28 20:45:00,1.5106,1.5106,1.51025,1.51055,1674599999.0
2009-10-28 20:50:00,1.51055,1.51065,1.51035,1.5104,1945299998.0
2009-10-28 20:55:00,1.5104,1.5105,1.51025,1.51045,2237100000.0
2009-10-28 21:00:00,1.51045,1.5105,1.51025,1.51045,1695000000.0
2009-10-28 21:05:00,1.5104,1.51055,1.51035,1.51055,1304299998.0
2009-10-28 21:10:00,1.5105,1.5106,1.5105,1.5105,1328100000.0
2009-10-28 21:15:00,1.5105,1.5106,1.51045,1.5106,1607800000.0
2009-10-28 21:20:00,1.5106,1.5107,1.51045,1.51065,1013400000.0
2009-10-28 21:25:00,1.51065,1.51065,1.51045,1.5105,973900000.0
2009-10-28 21:30:00,1.51045,1.51065,1.5104,1.5104,1291900001.0
2009-10-28 21:35:00,1.51014,1.51045,1.51008,1.51035,1100100000.0
2009-10-28 21:40:00,1.51035,1.5106,1.51035,1.51045,975600001.0
2009-10-28 21:45:00,1.5105,1.51065,1.5104,1.5105,1773449999.0
2009-10-28 21:50:00,1.51045,1.51055,1.51045,1.5105,717400000.0
2009-10-28 21:55:00,1.5105,1.51055,1.51035,1.5104,752450000.0
2009-10-28 22:00:00,1.5104,1.5105,1.5103,1.51035,924600004.0
2009-10-28 22:05:00,1.5104,1.51055,1.51025,1.51055,779700000.0
2009-10-28 22:10:00,1.5105,1.51055,1.5103,1.5103,184200000.0
2009-10-28 22:15:00,1.5103,1.51055,1.50984,1.50995,906699999.0
2009-10-28 22:20:00,1.5103,1.51035,1.50985,1.51035,720200000.0
2009-10-28 22:25:00,1.51015,1.5104,1.50995,1.51025,1413400000.0
2009-10-28 22:30:00,1.5103,1.5105,1.51015,1.5103,1118800000.0
2009-10-28 22:35:00,1.51035,1.51075,1.51025,1.51035,1977600000.0
2009-10-28 22:40:00,1.51035,1.51065,1.5102,1.5106,888200000.0
2009-10-28 22:45:00,1.5106,1.51095,1.51035,1.51045,895500000.0
2009-10-28 22:50:00,1.51045,1.5107,1.5104,1.5105,679200000.0
2009-10-28 22:55:00,1.51045,1.5105,1.51025,1.51035,370600000.0
2009-10-28 23:00:00,1.5102,1.51055,1.5101,1.5104,149350000.0
2009-10-28 23:05:00,1.51035,1.51065,1.5101,1.51025,81900000.0
2009-10-28 23:10:00,1.51025,1.5107,1.51025,1.5104,84200000.0
2009-10-28 23:15:00,1.5104,1.5107,1.5102,1.51045,88600000.0
2009-10-28 23:20:00,1.5105,1.51085,1.5104,1.51065,226950000.0
2009-10-28 23:25:00,1.5106,1.51075,1.5106,1.5106,1647410000.0
2009-10-28 23:30:00,1.5106,1.5106,1.5104,1.5104,52350000.0
2009-10-28 23:35:00,1.5104,1.51055,1.5104,1.5105,95500000.0
2009-10-28 23:40:00,1.5105,1.5106,1.51045,1.5106,133390000.0
2009-10-28 23:45:00,1.5106,1.51075,1.51045,1.51045,395970000.0
2009-10-28 23:50:00,1.51045,1.51075,1.51045,1.5107,208900000.0
2009-10-28 23:55:00,1.5107,1.5108,1.5106,1.51065,304800000.0
2009-10-29 00:00:00,1.51065,1.51065,1.5106,1.5106,44900000.0
2009-10-29 00:05:00,1.5106,1.5106,1.51045,1.51045,24400000.0
2009-10-29 00:10:00,1.51045,1.5105,1.51045,1.5105,41650000.0
2009-10-29 00:15:00,1.5105,1.5107,1.5105,1.5105,240230000.0
2009-10-29 00:20:00,1.5105,1.5107,1.5105,1.5105,73730000.0
2009-10-29 00:25:00,1.5105,1.5105,1.5105,1.5105,25200000.0
2009-10-29 00:30:00,1.5105,1.5105,1.5104,1.51045,53550000.0
2009-10-29 00:35:00,1.51045,1.51045,1.5104,1.51045,384340000.0
2009-10-29 00:40:00,1.5104,1.5106,1.5104,1.51045,195000000.0
2009-10-29 00:45:00,1.51045,1.51055,1.5104,1.51045,193400000.0
2009-10-29 00:50:00,1.51045,1.51055,1.5104,1.5105,1462280000.0
2009-10-29 00:55:00,1.51045,1.5105,1.51007,1.5104,956890000.0
2009-10-29 01:00:00,1.5104,1.51075,1.5104,1.51055,692880000.0
2009-10-29 01:05:00,1.51055,1.51075,1.5105,1.51055,166810000.0
2009-10-29 01:10:00,1.5101,1.51075,1.51002,1.51065,770500000.0
2009-10-29 01:15:00,1.51065,1.51085,1.5105,1.5106,248030000.0
2009-10-29 01:20:00,1.5106,1.5106,1.5106,1.5106,44650000.0
2009-10-29 01:25:00,1.5106,1.5106,1.5106,1.5106,74100000.0
2009-10-29 01:30:00,1.5106,1.5106,1.5105,1.5106,44000000.0
2009-10-29 01:35:00,1.5105,1.51065,1.51014,1.51018,256760000.0
2009-10-29 01:40:00,1.5105,1.5106,1.5105,1.5106,418850000.0
2009-10-29 01:45:00,1.51065,1.51075,1.51008,1.5106,582840000.0
2009-10-29 01:50:00,1.5106,1.5107,1.5106,1.5106,52920000.0
2009-10-29 01:55:00,1.5106,1.5106,1.5104,1.51055,159400000.0
2009-10-29 02:00:00,1.51055,1.51065,1.51,1.51055,225100000.0
2009-10-29 02:05:00,1.5106,1.5109,1.5106,1.51065,575530000.0
2009-10-29 02:10:00,1.51065,1.5107,1.5102,1.51055,685600000.0
2009-10-29 02:15:00,1.51055,1.51075,1.51035,1.5105,1333700000.0
2009-10-29 02:20:00,1.5105,1.5106,1.51025,1.51035,1289000000.0
2009-10-29 02:25:00,1.51035,1.51075,1.51035,1.5107,1438800000.0
2009-10-29 02:30:00,1.5107,1.5107,1.51055,1.51055,603600000.0
2009-10-29 02:35:00,1.51055,1.51065,1.5099,1.5101,1451900000.0
2009-10-29 02:40:00,1.51005,1.51025,1.50995,1.5101,868200000.0
2009-10-29 02:45:00,1.5101,1.5102,1.51005,1.51015,728900000.0
2009-10-29 02:50:00,1.5102,1.5103,1.5101,1.51025,704800000.0
2009-10-29 02:55:00,1.5102,1.5103,1.5101,1.51015,805600000.0
2009-10-29 03:00:00,1.51015,1.51045,1.51005,1.51015,1099100000.0
2009-10-29 03:05:00,1.51015,1.51025,1.5101,1.5102,976900000.0
2009-10-29 03:10:00,1.5102,1.51035,1.5101,1.5103,601900000.0
2009-10-29 03:15:00,1.5103,1.51035,1.5102,1.5102,650200000.0
2009-10-29 03:20:00,1.5102,1.5104,1.5102,1.51035,657600000.0
2009-10-29 03:25:00,1.51035,1.5104,1.51035,1.5104,536200000.0
2009-10-29 03:30:00,1.5104,1.51045,1.5103,1.51035,529400000.0
2009-10-29 03:35:00,1.51035,1.5104,1.51025,1.5103,634000000.0
2009-10-29 03:40:00,1.5103,1.5103,1.51015,1.51015,936500000.0
2009-10-29 03:45:00,1.51015,1.5102,1.51015,1.51015,489000000.0
2009-10-29 03:50:00,1.51015,1.5102,1.51015,1.51015,319100000.0
2009-10-29 03:55:00,1.51015,1.5102,1.51015,1.51015,201400000.0
2009-10-29 04:00:00,1.51015,1.5102,1.51015,1.51015,267090000.0
2009-10-29 04:05:00,1.51015,1.5102,1.51015,1.51015,339100000.0
2009-10-29 04:10:00,1.51015,1.5103,1.51015,1.51025,660700000.0
2009-10-29 04:15:00,1.51025,1.51025,1.51015,1.5102,586300000.0
2009-10-29 04:20:00,1.5102,1.5102,1.51015,1.5102,241700000.0
2009-10-29 04:25:00,1.5102,1.51025,1.51015,1.5102,740900000.0
2009-10-29 04:30:00,1.5102,1.5103,1.51015,1.5102,819600003.0
2009-10-29 04:35:00,1.5102,1.5103,1.51015,1.51025,1116050000.0
2009-10-29 04:40:00,1.51025,1.5103,1.51025,1.5103,1168200000.0
2009-10-29 04:45:00,1.51025,1.51035,1.51025,1.5103,981000000.0
2009-10-29 04:50:00,1.51035,1.5104,1.51025,1.51025,715900000.0
2009-10-29 04:55:00,1.51025,1.51035,1.50995,1.50995,642300000.0
2009-10-29 05:00:00,1.50995,1.5102,1.5099,1.5102,1022699999.0
2009-10-29 05:05:00,1.5102,1.51035,1.51005,1.51005,1113500000.0
2009-10-29 05:10:00,1.51005,1.51005,1.50995,1.50995,616400000.0
2009-10-29 05:15:00,1.50995,1.51005,1.5099,1.50995,1451100000.0
2009-10-29 05:20:00,1.50995,1.50995,1.50995,1.50995,744200000.0
2009-10-29 05:25:00,1.50995,1.50995,1.50995,1.50995,437400000.0
2009-10-29 05:30:00,1.50995,1.51,1.50995,1.50995,718800000.0
2009-10-29 05:35:00,1.50995,1.51005,1.50995,1.50995,1059400000.0
2009-10-29 05:40:00,1.50995,1.51005,1.50995,1.50995,1435500000.0
2009-10-29 05:45:00,1.50995,1.5101,1.5099,1.51005,1388300000.0
2009-10-29 05:50:00,1.51005,1.5101,1.50995,1.5101,1245400000.0
2009-10-29 05:55:00,1.5101,1.51015,1.51005,1.5101,423800001.0
2009-10-29 06:00:00,1.5101,1.51015,1.5101,1.5101,928800000.0
2009-10-29 06:05:00,1.5101,1.51015,1.50995,1.50995,577200000.0
2009-10-29 06:10:00,1.50995,1.51005,1.50995,1.51,503800000.0
2009-10-29 06:15:00,1.51,1.51,1.50995,1.51,1142600000.0
2009-10-29 06:20:00,1.51005,1.51005,1.50995,1.50995,1227200002.0
2009-10-29 06:25:00,1.50995,1.51,1.50995,1.51,534200000.0
2009-10-29 06:30:00,1.51,1.51005,1.50995,1.50995,846500000.0
2009-10-29 06:35:00,1.50995,1.51005,1.50995,1.51005,1423500000.0
2009-10-29 06:40:00,1.51,1.51005,1.50995,1.51005,1043900000.0
2009-10-29 06:45:00,1.5101,1.5101,1.51,1.51005,539700000.0
2009-10-29 06:50:00,1.51005,1.51015,1.51005,1.5101,380500000.0
2009-10-29 06:55:00,1.5101,1.5101,1.51005,1.5101,764100000.0
2009-10-29 07:00:00,1.5101,1.51015,1.51005,1.51015,395200000.0
2009-10-29 07:05:00,1.5102,1.51025,1.51005,1.51015,746300000.0
2009-10-29 07:10:00,1.51015,1.5102,1.51,1.5101,826900000.0
2009-10-29 07:15:00,1.5101,1.51015,1.5101,1.51015,441100000.0
2009-10-29 07:20:00,1.51015,1.5103,1.5101,1.51025,858500000.0
2009-10-29 07:25:00,1.51025,1.5103,1.51015,1.5102,749800000.0
2009-10-29 07:30:00,1.5102,1.5103,1.51005,1.51015,512600000.0
2009-10-29 07:35:00,1.5101,1.5102,1.5101,1.5101,502300000.0
2009-10-29 07:40:00,1.50973,1.51015,1.50971,1.50995,699200000.0
2009-10-29 07:45:00,1.51015,1.51015,1.51005,1.5101,488100000.0
2009-10-29 07:50:00,1.5101,1.51015,1.51005,1.51015,1049600000.0
2009-10-29 07:55:00,1.51015,1.5102,1.51005,1.51005,531700000.0
2009-10-29 08:00:00,1.51005,1.5101,1.51005,1.51005,387800000.0
2009-10-29 08:05:00,1.51005,1.5102,1.51005,1.51015,303500000.0
2009-10-29 08:10:00,1.51015,1.5104,1.51015,1.5104,565700000.0
2009-10-29 08:15:00,1.51035,1.51045,1.51005,1.5102,744000000.0
2009-10-29 08:20:00,1.5102,1.51035,1.5102,1.51035,762900002.0
2009-10-29 08:25:00,1.51035,1.51035,1.5102,1.51025,481400000.0
2009-10-29 08:30:00,1.5103,1.5105,1.51015,1.5105,663800000.0
2009-10-29 08:35:00,1.5105,1.51055,1.5103,1.51035,441100000.0
2009-10-29 08:40:00,1.51035,1.51095,1.51015,1.5104,2648100001.0
2009-10-29 08:45:00,1.5104,1.5106,1.5103,1.5103,1185400000.0
2009-10-29 08:50:00,1.5103,1.51055,1.5103,1.5104,1058700000.0
2009-10-29 08:55:00,1.5104,1.5105,1.5102,1.5102,868000000.0
2009-10-29 09:00:00,1.5102,1.51035,1.5101,1.51025,1158100000.0
2009-10-29 09:05:00,1.51025,1.51045,1.5102,1.51045,1197800001.0
2009-10-29 09:10:00,1.51045,1.5106,1.51045,1.5105,888800000.0
2009-10-29 09:15:00,1.51055,1.5106,1.5103,1.5105,1972199999.0
2009-10-29 09:20:00,1.5105,1.51085,1.5105,1.51075,915900001.0
2009-10-29 09:25:00,1.51075,1.51075,1.5106,1.51075,653800000.0
2009-10-29 09:30:00,1.51075,1.51085,1.5105,1.5106,1785100000.0
2009-10-29 09:35:00,1.5106,1.51085,1.5104,1.5105,1760900001.0
2009-10-29 09:40:00,1.5106,1.5108,1.5105,1.51075,2008200001.0
2009-10-29 09:45:00,1.5107,1.51075,1.5103,1.5106,2362600000.0
2009-10-29 09:50:00,1.51055,1.5109,1.5105,1.5109,1833099999.0
2009-10-29 09:55:00,1.51085,1.511,1.5108,1.51095,1154600000.0
2009-10-29 10:00:00,1.5109,1.511,1.5106,1.5107,1840899999.0
2009-10-29 10:05:00,1.5107,1.5109,1.51065,1.51075,1945600000.0
2009-10-29 10:10:00,1.51075,1.5109,1.5107,1.5108,1280200001.0
2009-10-29 10:15:00,1.5108,1.5108,1.51065,1.5107,2233500000.0
2009-10-29 10:20:00,1.5107,1.5108,1.5106,1.51065,3262999996.0
2009-10-29 10:25:00,1.51065,1.51085,1.51065,1.51085,2904000003.0
2009-10-29 10:30:00,1.51085,1.5109,1.51075,1.51075,2398299999.0
2009-10-29 10:35:00,1.51075,1.51085,1.5106,1.51065,1221800000.0
2009-10-29 10:40:00,1.51065,1.51065,1.51035,1.5105,1555799999.0
2009-10-29 10:45:00,1.5105,1.51075,1.51045,1.5105,1952400000.0
2009-10-29 10:50:00,1.5105,1.51075,1.5105,1.51055,1561000000.0
2009-10-29 10:55:00,1.51055,1.51075,1.5105,1.5106,2514700000.0
2009-10-29 11:00:00,1.5106,1.5108,1.51045,1.5107,2141300000.0
2009-10-29 11:05:00,1.5107,1.5108,1.51035,1.5106,2830700002.0
2009-10-29 11:10:00,1.5106,1.5106,1.5101,1.5103,2704900000.0
2009-10-29 11:15:00,1.5103,1.5104,1.51005,1.51035,2296399999.0
2009-10-29 11:20:00,1.51035,1.51065,1.5103,1.51045,1942599998.0
2009-10-29 11:25:00,1.51045,1.51075,1.5102,1.51055,1940500000.0
2009-10-29 11:30:00,1.51055,1.51075,1.5104,1.51045,1698199999.0
2009-10-29 11:35:00,1.51045,1.5108,1.5104,1.51075,1232300000.0
2009-10-29 11:40:00,1.51075,1.5109,1.51075,1.51075,705000000.0
2009-10-29 11:45:00,1.51075,1.51095,1.51075,1.51085,1098200000.0
2009-10-29 11:50:00,1.51085,1.51095,1.5108,1.51095,1325700000.0
2009-10-29 11:55:00,1.51095,1.511,1.51075,1.51095,1873599999.0
2009-10-29 12:00:00,1.51095,1.51105,1.5109,1.51095,2330599999.0
2009-10-29 12:05:00,1.51095,1.51105,1.51085,1.51085,1743000001.0
2009-10-29 12:10:00,1.51085,1.511,1.51085,1.5109,1832200001.0
2009-10-29 12:15:00,1.5109,1.5111,1.5109,1.51105,2083800000.0
2009-10-29 12:20:00,1.51105,1.51125,1.511,1.51125,2461299998.0
2009-10-29 12:25:00,1.51125,1.51135,1.5111,1.5111,2583600000.0
2009-10-29 12:30:00,1.5111,1.5112,1.51095,1.511,1116200001.0
2009-10-29 12:35:00,1.511,1.5111,1.5109,1.511,1173000001.0
2009-10-29 12:40:00,1.511,1.5111,1.5109,1.5109,1788500000.0
2009-10-29 12:45:00,1.5109,1.51105,1.5109,1.5109,818400000.0
2009-10-29 12:50:00,1.5109,1.51105,1.51085,1.51095,1833099999.0
2009-10-29 12:55:00,1.51095,1.51105,1.5109,1.5109,1414700000.0
2009-10-29 13:00:00,1.51095,1.51095,1.5106,1.5106,1870400000.0
2009-10-29 13:05:00,1.5106,1.51085,1.5106,1.51065,1446500001.0
2009-10-29 13:10:00,1.51065,1.5109,1.51065,1.5108,1722700000.0
2009-10-29 13:15:00,1.5108,1.51085,1.51065,1.5108,2336499999.0
2009-10-29 13:20:00,1.5107,1.5108,1.5105,1.5106,1156800000.0
2009-10-29 13:25:00,1.5106,1.51065,1.51055,1.5106,1251400003.0
2009-10-29 13:30:00,1.5106,1.51065,1.5105,1.51055,1687300000.0
2009-10-29 13:35:00,1.51055,1.5107,1.5103,1.5104,2052900000.0
2009-10-29 13:40:00,1.5104,1.5105,1.51035,1.5105,2352500001.0
2009-10-29 13:45:00,1.5105,1.5106,1.5105,1.5105,1509400000.0
2009-10-29 13:50:00,1.51055,1.5106,1.51045,1.5105,1440799999.0
2009-10-29 13:55:00,1.51055,1.51075,1.51055,1.5106,669599999.0
2009-10-29 14:00:00,1.5106,1.5106,1.51045,1.5106,1060300001.0
2009-10-29 14:05:00,1.5106,1.51065,1.51055,1.51065,1028600000.0
2009-10-29 14:10:00,1.51065,1.5107,1.5105,1.51055,653600000.0
2009-10-29 14:15:00,1.51055,1.5106,1.5104,1.51045,1349599998.0
2009-10-29 14:20:00,1.51045,1.51045,1.51015,1.5104,2016300000.0
2009-10-29 14:25:00,1.5104,1.51045,1.5101,1.5101,1849799994.0
2009-10-29 14:30:00,1.5102,1.51085,1.5102,1.5108,3526699999.0
2009-10-29 14:35:00,1.51075,1.51085,1.51065,1.5108,3470199997.0
2009-10-29 14:40:00,1.5108,1.511,1.5107,1.51095,2498899999.0
2009-10-29 14:45:00,1.51095,1.51105,1.51065,1.5109,3775100002.0
2009-10-29 14:50:00,1.5109,1.51105,1.51085,1.51105,3140299998.0
2009-10-29 14:55:00,1.51105,1.51125,1.51085,1.5109,2996699999.0
2009-10-29 15:00:00,1.5109,1.511,1.51075,1.5109,3104200000.0
2009-10-29 15:05:00,1.5109,1.5112,1.5109,1.51115,1723700002.0
2009-10-29 15:10:00,1.51115,1.51115,1.5107,1.51085,1908300001.0
2009-10-29 15:15:00,1.51085,1.51095,1.51075,1.51085,3630300001.0
2009-10-29 15:20:00,1.51085,1.51085,1.5104,1.51045,1802199999.0
2009-10-29 15:25:00,1.5104,1.5105,1.5102,1.5103,1936600002.0
2009-10-29 15:30:00,1.51035,1.51055,1.5103,1.51045,2440599998.0
2009-10-29 15:35:00,1.51045,1.51045,1.51015,1.5102,3489999998.0
2009-10-29 15:40:00,1.5102,1.5104,1.51015,1.51035,1650699999.0
2009-10-29 15:45:00,1.51035,1.51075,1.51025,1.5106,2568699999.0
2009-10-29 15:50:00,1.5106,1.51085,1.51055,1.5108,2676300000.0
2009-10-29 15:55:00,1.51085,1.51095,1.51065,1.51085,3158100003.0
2009-10-29 16:00:00,1.51085,1.51095,1.51075,1.51085,2851199999.0
2009-10-29 16:05:00,1.5109,1.511,1.5108,1.51085,2760199987.0
2009-10-29 16:10:00,1.51085,1.51085,1.5106,1.51075,2711199997.0
2009-10-29 16:15:00,1.51075,1.51085,1.51065,1.5108,1969999996.0
2009-10-29 16:20:00,1.5108,1.5109,1.51065,1.51075,877800000.0
2009-10-29 16:25:00,1.51075,1.5109,1.51075,1.51075,1155800000.0
2009-10-29 16:30:00,1.51075,1.5109,1.51065,1.51075,2098000001.0
2009-10-29 16:35:00,1.51075,1.5109,1.51075,1.51075,2886800001.0
2009-10-29 16:40:00,1.51075,1.5108,1.5106,1.51065,2487800000.0
2009-10-29 16:45:00,1.51065,1.51105,1.5106,1.511,2285099998.0
2009-10-29 16:50:00,1.511,1.51105,1.51085,1.5109,2214799999.0
2009-10-29 16:55:00,1.5109,1.51105,1.51085,1.51105,1790400000.0
2009-10-29 17:00:00,1.51105,1.5111,1.51095,1.51105,2153400000.0
2009-10-29 17:05:00,1.51105,1.5111,1.5109,1.51095,2170200000.0
2009-10-29 17:10:00,1.51095,1.511,1.51075,1.51085,3100200000.0
2009-10-29 17:15:00,1.5109,1.51095,1.51075,1.51085,2503300001.0
2009-10-29 17:20:00,1.51085,1.5109,1.5107,1.51075,1623900000.0
2009-10-29 17:25:00,1.5108,1.5109,1.51065,1.5108,2191700002.0
2009-10-29 17:30:00,1.5108,1.51125,1.51075,1.5108,2112500001.0
2009-10-29 17:35:00,1.5108,1.5109,1.51045,1.51065,1958699999.0
2009-10-29 17:40:00,1.51065,1.5107,1.51045,1.51045,2057600003.0
2009-10-29 17:45:00,1.51045,1.5105,1.5102,1.51045,1698699999.0
2009-10-29 17:50:00,1.51045,1.51065,1.5104,1.51055,2094500000.0
2009-10-29 17:55:00,1.51055,1.5108,1.51045,1.51055,2770499998.0
2009-10-29 18:00:00,1.51055,1.5108,1.51045,1.51065,2497599999.0
2009-10-29 18:05:00,1.51065,1.5108,1.51055,1.51075,2457299999.0
2009-10-29 18:10:00,1.51075,1.5108,1.51055,1.5106,1436000001.0
2009-10-29 18:15:00,1.5106,1.5107,1.5105,1.51055,1467300000.0
2009-10-29 18:20:00,1.51055,1.5108,1.51055,1.5108,1410200000.0
2009-10-29 18:25:00,1.5108,1.5108,1.5102,1.5103,1839500000.0
2009-10-29 18:30:00,1.51025,1.5104,1.51015,1.5102,1892799998.0
2009-10-29 18:35:00,1.5102,1.5103,1.51005,1.51015,2117100000.0
2009-10-29 18:40:00,1.51015,1.5102,1.51005,1.51015,1933099999.0
2009-10-29 18:45:00,1.51015,1.5102,1.51005,1.51015,1068100001.0
2009-10-29 18:50:00,1.51015,1.5104,1.51015,1.5102,1302100000.0
2009-10-29 18:55:00,1.5102,1.51045,1.51015,1.51035,2412699999.0
2009-10-29 19:00:00,1.51035,1.5105,1.51025,1.51045,1132900000.0
2009-10-29 19:05:00,1.51045,1.51055,1.51025,1.51045,1775299999.0
2009-10-29 19:10:00,1.51045,1.51095,1.51045,1.51065,1837599999.0
2009-10-29 19:15:00,1.51065,1.51075,1.5102,1.51025,1848099999.0
2009-10-29 19:20:00,1.5102,1.5104,1.5102,1.51025,1742900001.0
2009-10-29 19:25:00,1.51025,1.5104,1.51015,1.51025,1760500002.0
2009-10-29 19:30:00,1.51025,1.51045,1.5102,1.51025,2023700001.0
2009-10-29 19:35:00,1.51025,1.5104,1.51015,1.51025,1766499996.0
2009-10-29 19:40:00,1.51025,1.5105,1.5102,1.5104,2573900001.0
2009-10-29 19:45:00,1.5104,1.51075,1.51035,1.5106,2524499999.0
2009-10-29 19:50:00,1.5106,1.5108,1.51045,1.5106,2187700001.0
2009-10-29 19:55:00,1.5106,1.5109,1.5104,1.5108,2925400001.0
2009-10-29 20:00:00,1.5108,1.5108,1.5104,1.5106,2740200000.0
2009-10-29 20:05:00,1.5106,1.5107,1.5103,1.51035,2845900004.0
2009-10-29 20:10:00,1.51035,1.5109,1.51035,1.5109,1937980003.0
2009-10-29 20:15:00,1.5109,1.5109,1.5107,1.51085,2149200001.0
2009-10-29 20:20:00,1.51085,1.51085,1.51065,1.51085,1167400000.0
2009-10-29 20:25:00,1.5108,1.51085,1.5107,1.51085,636600000.0
2009-10-29 20:30:00,1.51085,1.5109,1.51075,1.51075,664200000.0
2009-10-29 20:35:00,1.51075,1.511,1.51075,1.5109,1306700000.0
2009-10-29 20:40:00,1.51095,1.51105,1.5107,1.51095,1686400001.0
2009-10-29 20:45:00,1.51095,1.511,1.5107,1.5107,1247500000.0
2009-10-29 20:50:00,1.5107,1.51075,1.5106,1.51065,1304899997.0
2009-10-29 20:55:00,1.51065,1.5111,1.51065,1.51105,1978700002.0
2009-10-29 21:00:00,1.511,1.5111,1.51085,1.51095,1679300000.0
2009-10-29 21:05:00,1.51095,1.51105,1.51085,1.511,936100001.0
2009-10-29 21:10:00,1.511,1.51105,1.5109,1.51095,816000000.0
2009-10-29 21:15:00,1.5109,1.51095,1.5109,1.5109,917500000.0
2009-10-29 21:20:00,1.51085,1.51115,1.51085,1.511,1475500000.0
2009-10-29 21:25:00,1.511,1.51115,1.51095,1.511,1973900000.0
2009-10-29 21:30:00,1.511,1.5111,1.51095,1.511,1735700000.0
2009-10-29 21:35:00,1.511,1.5111,1.51085,1.5109,954100001.0
2009-10-29 21:40:00,1.5109,1.511,1.5107,1.5108,1194300000.0
2009-10-29 21:45:00,1.5108,1.51095,1.5107,1.5107,1581600000.0
2009-10-29 21:50:00,1.5107,1.5108,1.51065,1.51075,973000000.0
2009-10-29 21:55:00,1.5107,1.51115,1.51065,1.51105,1501800002.0
2009-10-29 22:00:00,1.51105,1.51115,1.5108,1.51115,625730000.0
2009-10-29 22:05:00,1.51115,1.51115,1.5109,1.511,267100000.0
2009-10-29 22:10:00,1.511,1.511,1.5108,1.5108,300440000.0
2009-10-29 22:15:00,1.5108,1.5108,1.5108,1.5108,133340000.0
2009-10-29 22:20:00,1.5108,1.5108,1.5108,1.5108,65070000.0
2009-10-29 22:25:00,1.5108,1.5108,1.51065,1.5107,360390000.0
2009-10-29 22:30:00,1.5106,1.51075,1.5106,1.51075,89800000.0
2009-10-29 22:35:00,1.51075,1.5108,1.5107,1.51075,158000000.0
2009-10-29 22:40:00,1.51075,1.5108,1.51065,1.51075,633000000.0
2009-10-29 22:45:00,1.51075,1.51095,1.5106,1.5107,440960000.0
2009-10-29 22:50:00,1.5107,1.5107,1.5104,1.5106,299650000.0
2009-10-29 22:55:00,1.5106,1.51105,1.5104,1.5104,406440000.0
2009-10-29 23:00:00,1.5104,1.5106,1.5104,1.5106,95900000.0
2009-10-29 23:05:00,1.5106,1.5106,1.5106,1.5106,34000000.0
2009-10-29 23:10:00,1.5106,1.5106,1.5106,1.5106,44900000.0
2009-10-29 23:15:00,1.5106,1.51065,1.51026,1.51035,279300000.0
2009-10-29 23:20:00,1.5106,1.5107,1.51033,1.51045,340860000.0
2009-10-29 23:25:00,1.5107,1.51075,1.5105,1.5106,94400000.0
2009-10-29 23:30:00,1.51065,1.5109,1.5106,1.51085,180700000.0
2009-10-29 23:35:00,1.51075,1.51075,1.51011,1.51065,209540000.0
2009-10-29 23:40:00,1.51031,1.51075,1.51018,1.51075,209099999.0
2009-10-29 23:45:00,1.51075,1.5109,1.51044,1.51071,91040000.0
2009-10-29 23:50:00,1.5108,1.5109,1.51075,1.5108,352500000.0
2009-10-29 23:55:00,1.5108,1.51095,1.51075,1.5109,959700000.0
2009-10-30 00:00:00,1.51095,1.51095,1.5106,1.5107,178900000.0
2009-10-30 00:05:00,1.5107,1.51085,1.5107,1.51085,165300000.0
2009-10-30 00:10:00,1.51085,1.5109,1.51051,1.5109,438900000.0
2009-10-30 00:15:00,1.51085,1.51095,1.5108,1.5109,78900000.0
2009-10-30 00:20:00,1.5109,1.5109,1.51075,1.51075,84600000.0
2009-10-30 00:25:00,1.5108,1.51085,1.51075,1.5108,96300000.0
2009-10-30 00:30:00,1.5108,1.51095,1.5108,1.51085,358500000.0
2009-10-30 00:35:00,1.5109,1.511,1.51085,1.5109,370800000.0
2009-10-30 00:40:00,1.5109,1.51095,1.5108,1.51085,139200000.0
2009-10-30 00:45:00,1.51085,1.511,1.51085,1.51095,168800000.0
2009-10-30 00:50:00,1.51095,1.511,1.5108,1.51085,476700000.0
2009-10-30 00:55:00,1.5109,1.511,1.51085,1.5109,321500000.0
2009-10-30 01:00:00,1.5109,1.5112,1.51085,1.5109,419600000.0
2009-10-30 01:05:00,1.5109,1.51105,1.5109,1.51095,237800000.0
2009-10-30 01:10:00,1.51095,1.51095,1.5109,1.5109,58000000.0
2009-10-30 01:15:00,1.51095,1.51095,1.51085,1.5109,344500000.0
2009-10-30 01:20:00,1.51085,1.511,1.51085,1.51095,308800000.0
2009-10-30 01:25:00,1.51095,1.51095,1.51073,1.51095,1249870000.0
2009-10-30 01:30:00,1.51095,1.51105,1.51085,1.51095,694800000.0
2009-10-30 01:35:00,1.51095,1.511,1.51095,1.511,271500000.0
2009-10-30 01:40:00,1.51105,1.5112,1.51085,1.51095,1660100000.0
2009-10-30 01:45:00,1.51095,1.51105,1.51095,1.511,1597700000.0
2009-10-30 01:50:00,1.511,1.51105,1.51095,1.51095,727800000.0
2009-10-30 01:55:00,1.51095,1.511,1.51095,1.51095,595100000.0
2009-10-30 02:00:00,1.51095,1.51105,1.51095,1.51095,1799399994.0
2009-10-30 02:05:00,1.51095,1.51105,1.51095,1.51095,856399999.0
2009-10-30 02:10:00,1.51095,1.511,1.51095,1.51095,238700000.0
2009-10-30 02:15:00,1.51095,1.51095,1.51095,1.51095,190200000.0
2009-10-30 02:20:00,1.51095,1.51095,1.51095,1.51095,128000000.0
2009-10-30 02:25:00,1.51095,1.511,1.51095,1.511,130300000.0
2009-10-30 02:30:00,1.511,1.511,1.5107,1.51095,227500000.0
2009-10-30 02:35:00,1.51095,1.51095,1.5107,1.51095,165400000.0
2009-10-30 02:40:00,1.51095,1.51095,1.51095,1.51095,66500000.0
2009-10-30 02:45:00,1.51095,1.51095,1.51095,1.51095,91250000.0
2009-10-30 02:50:00,1.51095,1.51095,1.5106,1.5106,1469750000.0
2009-10-30 02:55:00,1.5106,1.5108,1.51055,1.5106,2229800000.0
2009-10-30 03:00:00,1.5106,1.51085,1.5106,1.51075,2176100000.0
2009-10-30 03:05:00,1.51075,1.51085,1.5107,1.5107,1891500000.0
2009-10-30 03:10:00,1.5107,1.5109,1.5106,1.51075,1570900000.0
2009-10-30 03:15:00,1.51075,1.51095,1.5107,1.5108,1513700000.0
2009-10-30 03:20:00,1.51085,1.51095,1.5107,1.5108,2119300000.0
2009-10-30 03:25:00,1.5108,1.51095,1.51075,1.5109,2132200000.0
2009-10-30 03:30:00,1.51085,1.51105,1.5108,1.51085,1446300000.0
2009-10-30 03:35:00,1.51085,1.511,1.51075,1.5108,1727700000.0
2009-10-30 03:40:00,1.5108,1.5109,1.51075,1.51085,1251700000.0
2009-10-30 03:45:00,1.5108,1.51095,1.51075,1.51085,1632900000.0
2009-10-30 03:50:00,1.51085,1.51105,1.5108,1.51095,1017700000.0
2009-10-30 03:55:00,1.51095,1.5112,1.51095,1.5112,856000000.0
2009-10-30 04:00:00,1.5112,1.5112,1.51085,1.5109,1387199998.0
2009-10-30 04:05:00,1.5109,1.51095,1.51075,1.5109,992900000.0
2009-10-30 04:10:00,1.51085,1.51095,1.51075,1.5108,1749400002.0
2009-10-30 04:15:00,1.5108,1.51095,1.51075,1.51085,1127700000.0
2009-10-30 04:20:00,1.5108,1.5109,1.51075,1.51085,1049300000.0
2009-10-30 04:25:00,1.51085,1.51105,1.51075,1.5109,1440500000.0
2009-10-30 04:30:00,1.5109,1.511,1.51085,1.51095,890300000.0
2009-10-30 04:35:00,1.51095,1.511,1.51095,1.51095,539900000.0
2009-10-30 04:40:00,1.51095,1.51105,1.51085,1.511,578300000.0
2009-10-30 04:45:00,1.51095,1.51105,1.5109,1.511,626500000.0
2009-10-30 04:50:00,1.511,1.511,1.51085,1.51095,1096900000.0
2009-10-30 04:55:00,1.511,1.511,1.5108,1.511,1123800000.0
2009-10-30 05:00:00,1.51095,1.511,1.51085,1.51085,730700000.0
2009-10-30 05:05:00,1.51085,1.5109,1.51075,1.51075,747400000.0
2009-10-30 05:10:00,1.5108,1.51095,1.51075,1.51085,629100000.0
2009-10-30 05:15:00,1.51085,1.511,1.51075,1.5109,1097700000.0
2009-10-30 05:20:00,1.5109,1.5111,1.51085,1.511,1513400000.0
2009-10-30 05:25:00,1.511,1.51105,1.51085,1.511,2124200000.0
2009-10-30 05:30:00,1.511,1.51105,1.51085,1.511,1235600000.0
2009-10-30 05:35:00,1.511,1.51125,1.51095,1.51105,3326099996.0
2009-10-30 05:40:00,1.5111,1.51135,1.511,1.5113,3817799989.0
2009-10-30 05:45:00,1.5113,1.5114,1.51115,1.5112,2073200000.0
2009-10-30 05:50:00,1.5112,1.5114,1.51115,1.5113,2340700000.0
2009-10-30 05:55:00,1.51135,1.51135,1.5111,1.51115,1933100000.0
2009-10-30 06:00:00,1.51115,1.51125,1.51105,1.5111,1548400000.0
2009-10-30 06:05:00,1.5111,1.5112,1.511,1.51105,2190600000.0
2009-10-30 06:10:00,1.51105,1.51115,1.511,1.51105,2287900000.0
2009-10-30 06:15:00,1.51105,1.5112,1.5109,1.51095,923800000.0
2009-10-30 06:20:00,1.51095,1.511,1.5109,1.51095,1084700000.0
2009-10-30 06:25:00,1.51095,1.51095,1.51075,1.5108,1726100000.0
2009-10-30 06:30:00,1.5108,1.51095,1.51075,1.51095,646100000.0
2009-10-30 06:35:00,1.51095,1.511,1.51085,1.51095,394400000.0
2009-10-30 06:40:00,1.51095,1.511,1.51085,1.51085,590100000.0
2009-10-30 06:45:00,1.51085,1.5109,1.51075,1.5108,465900000.0
2009-10-30 06:50:00,1.5108,1.51085,1.51075,1.51085,271300000.0
2009-10-30 06:55:00,1.51085,1.5109,1.51075,1.51085,433000000.0
2009-10-30 07:00:00,1.51085,1.511,1.5108,1.51085,593300000.0
2009-10-30 07:05:00,1.51085,1.51095,1.5108,1.51085,550800000.0
2009-10-30 07:10:00,1.51085,1.51095,1.5108,1.5109,1102200000.0
2009-10-30 07:15:00,1.5109,1.51095,1.5108,1.51085,1706400000.0
2009-10-30 07:20:00,1.51085,1.5109,1.51075,1.5108,839800000.0
2009-10-30 07:25:00,1.5108,1.5108,1.51065,1.51065,465700000.0
2009-10-30 07:30:00,1.51065,1.51065,1.51045,1.51055,765400000.0
2009-10-30 07:35:00,1.51055,1.51075,1.5105,1.51055,840200000.0
2009-10-30 07:40:00,1.51055,1.51065,1.51045,1.51055,967100000.0
2009-10-30 07:45:00,1.51055,1.5108,1.51045,1.51055,1226900000.0
2009-10-30 07:50:00,1.51055,1.51065,1.5105,1.5105,860400000.0
2009-10-30 07:55:00,1.5105,1.51065,1.51035,1.51045,701200000.0
2009-10-30 08:00:00,1.51045,1.51075,1.51035,1.51055,1005900000.0
2009-10-30 08:05:00,1.51055,1.5106,1.5104,1.5104,422700000.0
2009-10-30 08:10:00,1.5104,1.5105,1.5103,1.51045,638300000.0
2009-10-30 08:15:00,1.51045,1.51055,1.5104,1.5104,660400000.0
2009-10-30 08:20:00,1.5104,1.51045,1.51025,1.51025,1133400000.0
2009-10-30 08:25:00,1.51025,1.51045,1.51025,1.5103,1008700000.0
2009-10-30 08:30:00,1.5103,1.5104,1.51025,1.51025,577700000.0
2009-10-30 08:35:00,1.51025,1.5104,1.51025,1.51035,836700000.0
2009-10-30 08:40:00,1.5103,1.51035,1.5101,1.5102,789699999.0
2009-10-30 08:45:00,1.5102,1.51045,1.5101,1.51035,933600000.0
2009-10-30 08:50:00,1.51035,1.51055,1.5103,1.51055,1081700001.0
2009-10-30 08:55:00,1.51055,1.5106,1.5104,1.51055,782100000.0
2009-10-30 09:00:00,1.5106,1.51065,1.5102,1.5102,1069500000.0
2009-10-30 09:05:00,1.5102,1.51055,1.5102,1.5104,727100000.0
2009-10-30 09:10:00,1.5104,1.5105,1.51035,1.5104,828700000.0
2009-10-30 09:15:00,1.5104,1.5104,1.5102,1.51025,1668999998.0
2009-10-30 09:20:00,1.5103,1.51035,1.51015,1.5103,1505200002.0
2009-10-30 09:25:00,1.5103,1.51045,1.5103,1.5104,574900000.0
2009-10-30 09:30:00,1.5104,1.51045,1.51015,1.51025,2102100000.0
2009-10-30 09:35:00,1.51025,1.5104,1.50995,1.50995,1923000000.0
2009-10-30 09:40:00,1.50995,1.51,1.50965,1.50975,2587400001.0
2009-10-30 09:45:00,1.50975,1.51,1.50965,1.51,1701400001.0
2009-10-30 09:50:00,1.50995,1.51,1.50975,1.50995,1729499997.0
2009-10-30 09:55:00,1.50995,1.51015,1.5099,1.51005,2601700002.0
2009-10-30 10:00:00,1.5101,1.51025,1.50975,1.5101,2250799997.0
2009-10-30 10:05:00,1.5101,1.51025,1.5099,1.51,2503400000.0
2009-10-30 10:10:00,1.51005,1.5101,1.5099,1.50995,2186600000.0
2009-10-30 10:15:00,1.50995,1.5105,1.5099,1.5103,2492800000.0
2009-10-30 10:20:00,1.5104,1.5104,1.5101,1.5102,2510800000.0
2009-10-30 10:25:00,1.51025,1.51035,1.5101,1.51025,3162000002.0
2009-10-30 10:30:00,1.51025,1.5105,1.5102,1.51035,1987500000.0
2009-10-30 10:35:00,1.51035,1.5106,1.51025,1.5103,2236100001.0
2009-10-30 10:40:00,1.5103,1.51045,1.51025,1.51045,1393700000.0
2009-10-30 10:45:00,1.51045,1.5105,1.51035,1.5104,1871600000.0
2009-10-30 10:50:00,1.5104,1.51045,1.5104,1.51045,1648600000.0
2009-10-30 10:55:00,1.51045,1.5105,1.51025,1.51045,2003600000.0
2009-10-30 11:00:00,1.5104,1.51075,1.5104,1.51055,1167400000.0
2009-10-30 11:05:00,1.51055,1.5106,1.5104,1.51055,2537000000.0
2009-10-30 11:10:00,1.51055,1.5107,1.51045,1.51045,1807600000.0
2009-10-30 11:15:00,1.51045,1.5106,1.51025,1.51025,1399100000.0
2009-10-30 11:20:00,1.51025,1.5107,1.5102,1.51045,2021349999.0
2009-10-30 11:25:00,1.51045,1.51055,1.51025,1.51035,1859700000.0
2009-10-30 11:30:00,1.51035,1.51075,1.51025,1.5106,1361900000.0
2009-10-30 11:35:00,1.5106,1.5107,1.51015,1.5102,1471100000.0
2009-10-30 11:40:00,1.51025,1.51025,1.5101,1.5102,1074500000.0
2009-10-30 11:45:00,1.5102,1.5102,1.50995,1.51,1304300000.0
2009-10-30 11:50:00,1.51,1.51025,1.50995,1.51,1949899999.0
2009-10-30 11:55:00,1.51,1.5102,1.50965,1.5097,1677000000.0
2009-10-30 12:00:00,1.5097,1.5101,1.50965,1.50995,2595600001.0
2009-10-30 12:05:00,1.50995,1.51005,1.50975,1.5099,2584500004.0
2009-10-30 12:10:00,1.50995,1.50995,1.50955,1.5096,1775300000.0
2009-10-30 12:15:00,1.5096,1.50985,1.50955,1.5098,1965100000.0
2009-10-30 12:20:00,1.5098,1.50985,1.5095,1.50965,1919400000.0
2009-10-30 12:25:00,1.5097,1.5097,1.50905,1.50905,2355250005.0
2009-10-30 12:30:00,1.50905,1.5094,1.50815,1.50905,3664100001.0
2009-10-30 12:35:00,1.50905,1.5094,1.50865,1.50885,3277800002.0
2009-10-30 12:40:00,1.50885,1.5091,1.5088,1.509,986199999.0
2009-10-30 12:45:00,1.509,1.5093,1.5089,1.5093,1686799999.0
2009-10-30 12:50:00,1.5093,1.50965,1.50915,1.5094,2231400001.0
2009-10-30 12:55:00,1.5094,1.5095,1.50925,1.5094,2203900001.0
2009-10-30 13:00:00,1.5094,1.50955,1.50925,1.5094,1974799997.0
2009-10-30 13:05:00,1.5094,1.5099,1.50935,1.5099,2903299993.0
2009-10-30 13:10:00,1.50995,1.51005,1.5096,1.5097,2054500003.0
2009-10-30 13:15:00,1.5097,1.51005,1.50965,1.50995,1706600000.0
2009-10-30 13:20:00,1.51,1.51015,1.50975,1.5101,1856699999.0
2009-10-30 13:25:00,1.5101,1.5144,1.5099,1.5144,4236049998.0
2009-10-30 13:30:00,1.51445,1.51735,1.5134,1.51445,2968799998.0
2009-10-30 13:35:00,1.5144,1.5144,1.5133,1.5138,2109300000.0
2009-10-30 13:40:00,1.5138,1.5142,1.5125,1.51305,2070700000.0
2009-10-30 13:45:00,1.51305,1.5147,1.51295,1.5143,1570400000.0
2009-10-30 13:50:00,1.51425,1.51525,1.51415,1.5144,2272200000.0
2009-10-30 13:55:00,1.51435,1.5147,1.51415,1.51425,1676500000.0
2009-10-30 14:00:00,1.51425,1.51435,1.5141,1.51425,1116500000.0
2009-10-30 14:05:00,1.5142,1.51425,1.5132,1.51365,1700500000.0
2009-10-30 14:10:00,1.51365,1.51385,1.51325,1.51365,836200000.0
2009-10-30 14:15:00,1.5136,1.5137,1.5134,1.5135,897400000.0
2009-10-30 14:20:00,1.5135,1.5137,1.51305,1.51315,1399200000.0
2009-10-30 14:25:00,1.5132,1.5133,1.51295,1.51315,870400000.0
2009-10-30 14:30:00,1.51325,1.51335,1.51305,1.51325,1835500000.0
2009-10-30 14:35:00,1.51325,1.51375,1.5132,1.5136,1572000000.0
2009-10-30 14:40:00,1.5136,1.51385,1.51355,1.5137,1211400000.0
2009-10-30 14:45:00,1.5137,1.5139,1.5136,1.5137,1220800000.0
2009-10-30 14:50:00,1.5137,1.5139,1.51365,1.5137,1237900000.0
2009-10-30 14:55:00,1.5137,1.5137,1.5122,1.5126,1641600000.0
2009-10-30 15:00:00,1.5126,1.51285,1.51235,1.51275,1505200000.0
2009-10-30 15:05:00,1.51275,1.51275,1.51245,1.5125,1742400000.0
2009-10-30 15:10:00,1.5125,1.5127,1.51205,1.51215,2059200008.0
2009-10-30 15:15:00,1.51205,1.51265,1.512,1.51235,1444400000.0
2009-10-30 15:20:00,1.51235,1.51255,1.5123,1.51255,1058500000.0
2009-10-30 15:25:00,1.51255,1.5128,1.5125,1.5128,1097700000.0
2009-10-30 15:30:00,1.5128,1.5128,1.5126,1.5127,1195700000.0
2009-10-30 15:35:00,1.5127,1.51275,1.5124,1.5126,1398500000.0
2009-10-30 15:40:00,1.5126,1.5128,1.5125,1.5127,1751300000.0
2009-10-30 15:45:00,1.5127,1.51285,1.51245,1.5126,1797999998.0
2009-10-30 15:50:00,1.5126,1.51275,1.5125,1.5127,1574300000.0
2009-10-30 15:55:00,1.5127,1.51275,1.51225,1.51225,1272200000.0
2009-10-30 16:00:00,1.5123,1.51275,1.5123,1.51265,1970800000.0
2009-10-30 16:05:00,1.51265,1.5129,1.5126,1.5126,1373500000.0
2009-10-30 16:10:00,1.5126,1.5128,1.51255,1.5126,994300000.0
2009-10-30 16:15:00,1.5126,1.51395,1.51255,1.51345,1727399999.0
2009-10-30 16:20:00,1.51345,1.51475,1.51345,1.5135,2134400000.0
2009-10-30 16:25:00,1.5135,1.51415,1.5134,1.51345,2055200000.0
2009-10-30 16:30:00,1.51345,1.51375,1.5133,1.5136,1526000000.0
2009-10-30 16:35:00,1.5136,1.51375,1.5131,1.51345,1270900001.0
2009-10-30 16:40:00,1.51345,1.51345,1.51295,1.51325,1515000001.0
2009-10-30 16:45:00,1.51325,1.51335,1.5129,1.5129,1542500000.0
2009-10-30 16:50:00,1.5129,1.51325,1.51285,1.51305,1217400000.0
2009-10-30 16:55:00,1.5131,1.5131,1.5126,1.51275,792100000.0
2009-10-30 17:00:00,1.51275,1.51315,1.51265,1.51295,1150300000.0
2009-10-30 17:05:00,1.51295,1.513,1.5127,1.51285,1318100000.0
2009-10-30 17:10:00,1.51285,1.51285,1.51225,1.5124,1406700000.0
2009-10-30 17:15:00,1.5124,1.51335,1.5121,1.5131,1504800000.0
2009-10-30 17:20:00,1.5131,1.51365,1.5131,1.51335,871500000.0
2009-10-30 17:25:00,1.51335,1.5134,1.5128,1.51285,1204400000.0
2009-10-30 17:30:00,1.5129,1.51315,1.51265,1.5131,1384500000.0
2009-10-30 17:35:00,1.5131,1.51325,1.5127,1.5128,1389600000.0
2009-10-30 17:40:00,1.5128,1.5131,1.5127,1.513,1161500000.0
2009-10-30 17:45:00,1.513,1.513,1.51225,1.51235,1158000000.0
2009-10-30 17:50:00,1.5123,1.51275,1.51225,1.51265,1617200000.0
2009-10-30 17:55:00,1.51265,1.5127,1.51085,1.5109,2072000001.0
2009-10-30 18:00:00,1.5109,1.51175,1.5106,1.5117,1674800000.0
2009-10-30 18:05:00,1.5117,1.51175,1.511,1.51125,1284200000.0
2009-10-30 18:10:00,1.51125,1.51155,1.51115,1.51145,1219000000.0
2009-10-30 18:15:00,1.51145,1.51145,1.51075,1.5113,1322300000.0
2009-10-30 18:20:00,1.5113,1.51135,1.5109,1.5111,966200000.0
2009-10-30 18:25:00,1.5111,1.5111,1.51065,1.511,1545500000.0
2009-10-30 18:30:00,1.511,1.51145,1.51085,1.5111,1025000000.0
2009-10-30 18:35:00,1.5111,1.51115,1.51065,1.51085,1174200000.0
2009-10-30 18:40:00,1.51095,1.51105,1.51075,1.51105,1141500000.0
2009-10-30 18:45:00,1.51105,1.51115,1.5108,1.5109,1315200000.0
2009-10-30 18:50:00,1.5109,1.51095,1.5107,1.51085,2830700000.0
2009-10-30 18:55:00,1.51085,1.51095,1.5107,1.51075,2201500000.0
2009-10-30 19:00:00,1.5107,1.51085,1.51025,1.5103,1346800000.0
2009-10-30 19:05:00,1.5103,1.51045,1.51015,1.5103,1186400000.0
2009-10-30 19:10:00,1.5103,1.5104,1.51015,1.5103,994700000.0
2009-10-30 19:15:00,1.5103,1.51035,1.5102,1.5102,755600000.0
2009-10-30 19:20:00,1.5102,1.5106,1.5102,1.51045,1004799999.0
2009-10-30 19:25:00,1.51045,1.5105,1.51015,1.5102,1472300000.0
2009-10-30 19:30:00,1.51025,1.5105,1.51015,1.5103,1289200000.0
2009-10-30 19:35:00,1.5103,1.51045,1.51025,1.5104,807400000.0
2009-10-30 19:40:00,1.51035,1.5106,1.51035,1.51035,819100000.0
2009-10-30 19:45:00,1.5104,1.51045,1.51035,1.5104,690200000.0
2009-10-30 19:50:00,1.5104,1.51045,1.51005,1.51005,616100000.0
2009-10-30 19:55:00,1.51005,1.5102,1.50955,1.50975,1351800000.0
2009-10-30 20:00:00,1.5098,1.5099,1.50955,1.5099,720400000.0
2009-10-30 20:05:00,1.5099,1.51,1.50965,1.5097,1160700000.0
2009-10-30 20:10:00,1.5097,1.50985,1.5096,1.50985,1030400000.0
2009-10-30 20:15:00,1.50985,1.5099,1.50975,1.5098,908400000.0
2009-10-30 20:20:00,1.5098,1.5098,1.50975,1.50975,545400000.0
2009-10-30 20:25:00,1.50975,1.50985,1.50975,1.50975,389800000.0
2009-10-30 20:30:00,1.50975,1.5098,1.50965,1.50965,436300000.0
2009-10-30 20:35:00,1.50965,1.50985,1.5096,1.5096,695500000.0
2009-10-30 20:40:00,1.5096,1.5097,1.5095,1.5097,601500000.0
2009-10-30 20:45:00,1.5097,1.50985,1.5095,1.50975,854500000.0
2009-10-30 20:50:00,1.50975,1.51,1.50955,1.50985,1424500000.0
2009-10-30 20:55:00,1.5099,1.50995,1.5096,1.50965,873000000.0
2009-10-30 21:00:00,1.50965,1.5098,1.5096,1.5096,837100000.0
2009-10-30 21:05:00,1.5096,1.5097,1.5095,1.5096,1056000000.0
2009-10-30 21:10:00,1.5096,1.50995,1.50955,1.50965,1185300000.0
2009-10-30 21:15:00,1.50965,1.5098,1.50965,1.50965,1169300000.0
2009-10-30 21:20:00,1.50965,1.50965,1.50945,1.50945,699200000.0
2009-10-30 21:25:00,1.50945,1.5097,1.50925,1.50945,744700000.0
2009-10-30 21:30:00,1.50945,1.5097,1.50935,1.50935,913700000.0
2009-10-30 21:35:00,1.50935,1.50945,1.50935,1.50945,372200000.0
2009-10-30 21:40:00,1.50945,1.50965,1.50935,1.50945,707400000.0
2009-10-30 21:45:00,1.5095,1.50965,1.5095,1.50955,681800000.0
2009-10-30 21:50:00,1.50955,1.5098,1.5095,1.5096,829600000.0
2009-10-30 21:55:00,1.5096,1.5098,1.50955,1.5097,507300000.0
2009-10-30 22:00:00,1.5097,1.50975,1.5095,1.50955,1320000000.0
2009-10-30 22:05:00,1.50955,1.5098,1.50935,1.5097,748200000.0
2009-10-30 22:10:00,1.5097,1.5097,1.50945,1.50955,671500000.0
2009-10-30 22:15:00,1.50955,1.50965,1.50945,1.5095,165200000.0
2009-10-30 22:20:00,1.5095,1.50955,1.5094,1.5094,477000000.0
2009-10-30 22:25:00,1.50945,1.50955,1.50945,1.50955,447800000.0
2009-10-30 22:30:00,1.50955,1.5096,1.50945,1.5095,438600000.0
2009-10-30 22:35:00,1.5095,1.50965,1.50935,1.50965,761600000.0
2009-10-30 22:40:00,1.50965,1.5104,1.50945,1.51,876100000.0
2009-10-30 22:45:00,1.51,1.5102,1.50975,1.5102,597800000.0
2009-10-30 22:50:00,1.5102,1.51065,1.50985,1.5104,1094200000.0
2009-10-30 22:55:00,1.51045,1.5108,1.51025,1.51035,277600000.0
2009-11-02 00:00:00,1.50945,1.5097,1.5091,1.50947,308200000.0
2009-11-02 00:05:00,1.5097,1.50975,1.50945,1.50955,387300000.0
2009-11-02 00:10:00,1.50955,1.5098,1.50955,1.5096,149100000.0
2009-11-02 00:15:00,1.50955,1.50965,1.50925,1.5095,630000000.0
2009-11-02 00:20:00,1.5095,1.5095,1.50925,1.50935,182200000.0
2009-11-02 00:25:00,1.50925,1.50935,1.50905,1.50925,506000000.0
2009-11-02 00:30:00,1.50915,1.5095,1.50895,1.50915,829700000.0
2009-11-02 00:35:00,1.50915,1.50945,1.50895,1.50915,922500000.0
2009-11-02 00:40:00,1.50915,1.50925,1.50905,1.50925,422100000.0
2009-11-02 00:45:00,1.50925,1.50935,1.5091,1.5093,417200000.0
2009-11-02 00:50:00,1.5093,1.50985,1.50925,1.5095,809500000.0
2009-11-02 00:55:00,1.5095,1.5096,1.5094,1.50945,193100000.0
2009-11-02 01:00:00,1.50945,1.50975,1.50935,1.5094,730800000.0
2009-11-02 01:05:00,1.5094,1.5095,1.5093,1.5095,780800000.0
2009-11-02 01:10:00,1.5095,1.50965,1.5093,1.5095,565200000.0
2009-11-02 01:15:00,1.5095,1.50955,1.5093,1.5094,753600000.0
2009-11-02 01:20:00,1.5094,1.50945,1.50935,1.50945,339200000.0
2009-11-02 01:25:00,1.50945,1.50945,1.5093,1.5094,377700000.0
2009-11-02 01:30:00,1.5094,1.50955,1.50935,1.50935,633500000.0
2009-11-02 01:35:00,1.50935,1.50965,1.5093,1.5096,359000000.0
2009-11-02 01:40:00,1.5095,1.5096,1.50945,1.50955,241200000.0
2009-11-02 01:45:00,1.5095,1.50975,1.5095,1.5096,411200000.0
2009-11-02 01:50:00,1.5096,1.50985,1.50955,1.5096,468800000.0
2009-11-02 01:55:00,1.5096,1.50995,1.5095,1.5097,512600000.0
2009-11-02 02:00:00,1.5097,1.5098,1.5095,1.50965,468900000.0
2009-11-02 02:05:00,1.50965,1.50975,1.5096,1.5096,911400000.0
2009-11-02 02:10:00,1.5096,1.5097,1.50945,1.50945,1091300000.0
2009-11-02 02:15:00,1.50945,1.50965,1.5094,1.50945,826600000.0
2009-11-02 02:20:00,1.5095,1.5096,1.5094,1.5095,1384000000.0
2009-11-02 02:25:00,1.5095,1.50955,1.50945,1.5095,1566400000.0
2009-11-02 02:30:00,1.5095,1.5098,1.5095,1.5096,1825200000.0
2009-11-02 02:35:00,1.50955,1.5097,1.50945,1.50945,1786600000.0
2009-11-02 02:40:00,1.50945,1.50955,1.50945,1.5095,1966800000.0
2009-11-02 02:45:00,1.50945,1.50975,1.50945,1.5097,1450100000.0
2009-11-02 02:50:00,1.5097,1.50975,1.50955,1.5096,1073100000.0
2009-11-02 02:55:00,1.5096,1.5097,1.50945,1.50955,1442300000.0
2009-11-02 03:00:00,1.50955,1.5096,1.50955,1.50955,1621000000.0
2009-11-02 03:05:00,1.50955,1.50965,1.50955,1.5096,1211100000.0
2009-11-02 03:10:00,1.5096,1.5097,1.50955,1.5096,333800000.0
2009-11-02 03:15:00,1.5096,1.5096,1.5095,1.5095,900200000.0
2009-11-02 03:20:00,1.5095,1.5096,1.50945,1.5095,691300000.0
2009-11-02 03:25:00,1.5095,1.50955,1.50945,1.50945,1426000000.0
2009-11-02 03:30:00,1.50945,1.50955,1.50945,1.50945,1546400000.0
2009-11-02 03:35:00,1.50945,1.50945,1.50945,1.50945,600800000.0
2009-11-02 03:40:00,1.50945,1.5095,1.5094,1.50945,629400000.0
2009-11-02 03:45:00,1.50945,1.50955,1.50945,1.5095,1296900000.0
2009-11-02 03:50:00,1.5095,1.5096,1.50945,1.50945,1211500000.0
2009-11-02 03:55:00,1.50945,1.5095,1.50945,1.50945,1018100000.0
2009-11-02 04:00:00,1.50945,1.50955,1.50945,1.50945,973500000.0
2009-11-02 04:05:00,1.50945,1.50945,1.50945,1.50945,932400000.0
2009-11-02 04:10:00,1.50945,1.50955,1.50945,1.50955,1329600000.0
2009-11-02 04:15:00,1.5095,1.50955,1.50945,1.50945,986500000.0
2009-11-02 04:20:00,1.50945,1.5095,1.50945,1.5095,955500000.0
2009-11-02 04:25:00,1.50945,1.50955,1.50945,1.5095,1232000000.0
2009-11-02 04:30:00,1.5095,1.5097,1.5095,1.5097,688100000.0
2009-11-02 04:35:00,1.5097,1.5097,1.50945,1.50955,1651100000.0
2009-11-02 04:40:00,1.50955,1.5097,1.50955,1.50965,613100000.0
2009-11-02 04:45:00,1.5096,1.5097,1.50955,1.5096,255900000.0
2009-11-02 04:50:00,1.5096,1.50965,1.5095,1.5096,234500000.0
2009-11-02 04:55:00,1.50955,1.50965,1.50955,1.5096,396000000.0
2009-11-02 05:00:00,1.5096,1.50965,1.50955,1.50955,220000000.0
2009-11-02 05:05:00,1.50955,1.50965,1.50955,1.5096,90400000.0
2009-11-02 05:10:00,1.5096,1.50965,1.50955,1.5096,461800000.0
2009-11-02 05:15:00,1.5096,1.50975,1.5096,1.5097,357900000.0
2009-11-02 05:20:00,1.5097,1.50985,1.50965,1.5098,637500000.0
2009-11-02 05:25:00,1.50975,1.50985,1.50965,1.5098,408400001.0
2009-11-02 05:30:00,1.5098,1.5099,1.5096,1.50975,1367500000.0
2009-11-02 05:35:00,1.50975,1.50995,1.5097,1.5098,675300000.0
2009-11-02 05:40:00,1.5098,1.50995,1.50975,1.50985,768400000.0
2009-11-02 05:45:00,1.50985,1.5099,1.50975,1.5099,935600000.0
2009-11-02 05:50:00,1.5099,1.50995,1.50955,1.5096,603800000.0
2009-11-02 05:55:00,1.5096,1.50965,1.50935,1.50945,724799999.0
2009-11-02 06:00:00,1.5095,1.5095,1.50925,1.50925,975300000.0
2009-11-02 06:05:00,1.50925,1.50935,1.50915,1.50935,668100000.0
2009-11-02 06:10:00,1.50935,1.50945,1.50925,1.50935,1073100000.0
2009-11-02 06:15:00,1.50935,1.50945,1.5091,1.50915,1270399998.0
2009-11-02 06:20:00,1.50915,1.50915,1.5091,1.50915,887799998.0
2009-11-02 06:25:00,1.5091,1.50925,1.5091,1.50915,991000000.0
2009-11-02 06:30:00,1.50915,1.5092,1.50915,1.50915,373300000.0
2009-11-02 06:35:00,1.50915,1.50925,1.50895,1.50895,786000002.0
2009-11-02 06:40:00,1.50905,1.50905,1.50895,1.50895,1125500000.0
2009-11-02 06:45:00,1.50895,1.50915,1.50895,1.5091,1903000005.0
2009-11-02 06:50:00,1.5091,1.5092,1.509,1.5091,729500000.0
2009-11-02 06:55:00,1.50915,1.50925,1.509,1.5092,447700000.0
2009-11-02 07:00:00,1.5092,1.50925,1.5091,1.5091,797700000.0
2009-11-02 07:05:00,1.5091,1.5092,1.5091,1.5092,757400000.0
2009-11-02 07:10:00,1.5092,1.5093,1.50908,1.5092,552400000.0
2009-11-02 07:15:00,1.50915,1.5092,1.50875,1.50875,631000000.0
2009-11-02 07:20:00,1.5092,1.50935,1.5092,1.50925,1199100000.0
2009-11-02 07:25:00,1.50925,1.5093,1.50925,1.5093,303900000.0
2009-11-02 07:30:00,1.5093,1.50945,1.50925,1.5093,813400000.0
2009-11-02 07:35:00,1.5093,1.5094,1.50925,1.5093,1278100000.0
2009-11-02 07:40:00,1.5093,1.5095,1.5093,1.5094,728700000.0
2009-11-02 07:45:00,1.5094,1.5097,1.50935,1.5095,1157000000.0
2009-11-02 07:50:00,1.5095,1.50965,1.50945,1.50945,1495800000.0
2009-11-02 07:55:00,1.5095,1.5095,1.50925,1.50945,1903200001.0
2009-11-02 08:00:00,1.50945,1.50955,1.50935,1.5094,399100000.0
2009-11-02 08:05:00,1.50945,1.50985,1.50935,1.50945,900000000.0
2009-11-02 08:10:00,1.50945,1.50965,1.5094,1.5095,451900000.0
2009-11-02 08:15:00,1.5095,1.50965,1.50945,1.50945,713000000.0
2009-11-02 08:20:00,1.50945,1.5095,1.50945,1.50945,545400000.0
2009-11-02 08:25:00,1.50945,1.5095,1.50925,1.50935,1458760000.0
2009-11-02 08:30:00,1.50935,1.5094,1.50915,1.5093,592380000.0
2009-11-02 08:35:00,1.5093,1.5095,1.5093,1.50945,857200000.0
2009-11-02 08:40:00,1.5094,1.50955,1.5094,1.50955,780580000.0
2009-11-02 08:45:00,1.50955,1.50975,1.50945,1.50945,541500000.0
2009-11-02 08:50:00,1.50945,1.50975,1.50935,1.50975,1104680000.0
2009-11-02 08:55:00,1.5098,1.51005,1.5097,1.5099,1360580000.0
2009-11-02 09:00:00,1.5099,1.5104,1.5098,1.51035,994680000.0
2009-11-02 09:05:00,1.51045,1.51045,1.51015,1.5103,1459459997.0
2009-11-02 09:10:00,1.5103,1.5104,1.51025,1.5103,775700000.0
2009-11-02 09:15:00,1.5103,1.5104,1.5102,1.5103,933240002.0
2009-11-02 09:20:00,1.5103,1.51045,1.51025,1.51035,908300006.0
2009-11-02 09:25:00,1.51035,1.5104,1.51025,1.5104,1507080000.0
2009-11-02 09:30:00,1.5104,1.51055,1.5103,1.5104,1616580001.0
2009-11-02 09:35:00,1.5104,1.51075,1.5104,1.5106,1465800001.0
2009-11-02 09:40:00,1.5106,1.5107,1.51025,1.51035,1532100000.0
2009-11-02 09:45:00,1.51035,1.5104,1.51025,1.5103,818300000.0
2009-11-02 09:50:00,1.5103,1.5106,1.5103,1.51045,1537280000.0
2009-11-02 09:55:00,1.51045,1.5105,1.5103,1.51035,1652600000.0
2009-11-02 10:00:00,1.51035,1.51035,1.51005,1.51005,3049480000.0
2009-11-02 10:05:00,1.51005,1.51025,1.51005,1.51015,3340179998.0
2009-11-02 10:10:00,1.51015,1.5102,1.5097,1.5098,2769380000.0
2009-11-02 10:15:00,1.5098,1.51,1.5098,1.50985,1411800000.0
2009-11-02 10:20:00,1.50985,1.51,1.50955,1.50965,2449840000.0
2009-11-02 10:25:00,1.50975,1.50975,1.50955,1.5096,2632040001.0
2009-11-02 10:30:00,1.50965,1.50985,1.5095,1.50955,2315400000.0
2009-11-02 10:35:00,1.50955,1.5097,1.50935,1.5096,3790360002.0
2009-11-02 10:40:00,1.5096,1.50965,1.5092,1.50935,2755380000.0
2009-11-02 10:45:00,1.50935,1.5094,1.50915,1.50935,2609940001.0
2009-11-02 10:50:00,1.5094,1.5097,1.50935,1.50965,2762179998.0
2009-11-02 10:55:00,1.50965,1.50975,1.5092,1.5094,3118800003.0
2009-11-02 11:00:00,1.5094,1.50955,1.50915,1.5094,3153180000.0
2009-11-02 11:05:00,1.5094,1.5097,1.5093,1.5097,2311520000.0
2009-11-02 11:10:00,1.5097,1.50975,1.5095,1.50955,2051499999.0
2009-11-02 11:15:00,1.50955,1.50995,1.5095,1.50965,4333939994.0
2009-11-02 11:20:00,1.50965,1.50975,1.50945,1.50955,2444700000.0
2009-11-02 11:25:00,1.50955,1.50965,1.5092,1.50935,2517600000.0
2009-11-02 11:30:00,1.50935,1.50965,1.5092,1.50965,3251179998.0
2009-11-02 11:35:00,1.50965,1.50975,1.5095,1.5095,3309799998.0
2009-11-02 11:40:00,1.5095,1.50975,1.5095,1.5095,3191499994.0
2009-11-02 11:45:00,1.5095,1.50985,1.5095,1.5097,2465700000.0
2009-11-02 11:50:00,1.5097,1.50975,1.5093,1.50945,1934300000.0
2009-11-02 11:55:00,1.50945,1.50955,1.5093,1.5095,2707400004.0
2009-11-02 12:00:00,1.5095,1.50955,1.50925,1.50925,2896300001.0
2009-11-02 12:05:00,1.50925,1.50935,1.50925,1.5093,2261900000.0
2009-11-02 12:10:00,1.5093,1.50935,1.50915,1.50915,2343800000.0
2009-11-02 12:15:00,1.50915,1.5093,1.5091,1.50915,2588100001.0
2009-11-02 12:20:00,1.50915,1.5093,1.50905,1.50915,2199080001.0
2009-11-02 12:25:00,1.50915,1.5094,1.5091,1.5093,2387979997.0
2009-11-02 12:30:00,1.5093,1.5095,1.5093,1.50945,2777079990.0
2009-11-02 12:35:00,1.50945,1.50965,1.5093,1.5096,2736300004.0
2009-11-02 12:40:00,1.5096,1.5097,1.50935,1.5094,1628679999.0
2009-11-02 12:45:00,1.5094,1.5096,1.50925,1.5094,2962600000.0
2009-11-02 12:50:00,1.5094,1.5095,1.50925,1.5093,1686200001.0
2009-11-02 12:55:00,1.5093,1.50935,1.5092,1.50935,1721599999.0
2009-11-02 13:00:00,1.50935,1.50935,1.5091,1.50925,1318280000.0
2009-11-02 13:05:00,1.50925,1.50935,1.50915,1.50925,2100140000.0
2009-11-02 13:10:00,1.50925,1.51,1.50925,1.50965,2569819997.0
2009-11-02 13:15:00,1.5096,1.5098,1.5095,1.5095,3407159991.0
2009-11-02 13:20:00,1.5095,1.50965,1.5095,1.5096,1074640000.0
2009-11-02 13:25:00,1.5096,1.50965,1.50955,1.50965,2514160003.0
2009-11-02 13:30:00,1.50965,1.50975,1.5093,1.50965,2741100003.0
2009-11-02 13:35:00,1.50965,1.5098,1.5094,1.50965,2202580003.0
2009-11-02 13:40:00,1.50965,1.5097,1.5095,1.50965,2261200002.0
2009-11-02 13:45:00,1.50965,1.5097,1.5095,1.50965,2946200001.0
2009-11-02 13:50:00,1.50965,1.5098,1.50965,1.50975,3293199988.0
2009-11-02 13:55:00,1.50975,1.50975,1.50955,1.50955,1814760001.0
2009-11-02 14:00:00,1.50955,1.5097,1.50955,1.50965,1798000000.0
2009-11-02 14:05:00,1.50965,1.5097,1.50955,1.50965,1597600000.0
2009-11-02 14:10:00,1.50965,1.5097,1.50955,1.50955,1600900001.0
2009-11-02 14:15:00,1.50955,1.50955,1.50935,1.50935,2195400001.0
2009-11-02 14:20:00,1.50935,1.50945,1.5091,1.50935,1540599998.0
2009-11-02 14:25:00,1.50935,1.50935,1.5091,1.5091,1568999994.0
2009-11-02 14:30:00,1.5091,1.50925,1.50905,1.5091,2110360001.0
2009-11-02 14:35:00,1.5091,1.50915,1.50905,1.50905,1366200001.0
2009-11-02 14:40:00,1.50905,1.50915,1.50895,1.50905,2193880001.0
2009-11-02 14:45:00,1.50905,1.5092,1.509,1.5091,2399680006.0
2009-11-02 14:50:00,1.5091,1.50915,1.5091,1.5091,1924600000.0
2009-11-02 14:55:00,1.50915,1.5092,1.50905,1.5092,1044859997.0
2009-11-02 15:00:00,1.5092,1.5094,1.50915,1.5093,1685080000.0
2009-11-02 15:05:00,1.5093,1.50935,1.509,1.50925,1140300000.0
2009-11-02 15:10:00,1.50925,1.5094,1.50915,1.50935,1010100000.0
2009-11-02 15:15:00,1.50935,1.50935,1.50915,1.50925,656600000.0
2009-11-02 15:20:00,1.50925,1.5093,1.50915,1.50915,2313600001.0
2009-11-02 15:25:00,1.5092,1.50925,1.509,1.5091,1697500000.0
2009-11-02 15:30:00,1.5091,1.50925,1.50905,1.5092,1296400000.0
2009-11-02 15:35:00,1.5092,1.50925,1.509,1.50925,1072380000.0
2009-11-02 15:40:00,1.50925,1.50935,1.50915,1.50935,433600000.0
2009-11-02 15:45:00,1.50935,1.50945,1.5093,1.50935,838000000.0
2009-11-02 15:50:00,1.50935,1.50985,1.5093,1.50955,1840140001.0
2009-11-02 15:55:00,1.50955,1.5097,1.5094,1.50965,2774160000.0
2009-11-02 16:00:00,1.50965,1.50975,1.50955,1.50965,2240400002.0
2009-11-02 16:05:00,1.50965,1.5098,1.5095,1.50965,1244100002.0
2009-11-02 16:10:00,1.50965,1.5097,1.50965,1.50965,1782000000.0
2009-11-02 16:15:00,1.50965,1.5097,1.5096,1.5097,2134700000.0
2009-11-02 16:20:00,1.5097,1.50975,1.50965,1.50965,2305599997.0
2009-11-02 16:25:00,1.50965,1.50975,1.5096,1.50975,2918399997.0
2009-11-02 16:30:00,1.50975,1.5098,1.50965,1.50965,6277220025.0
2009-11-02 16:35:00,1.50965,1.50985,1.5096,1.5097,3573299999.0
2009-11-02 16:40:00,1.5097,1.50975,1.5095,1.5095,3572299997.0
2009-11-02 16:45:00,1.50955,1.50955,1.50935,1.5094,3826599996.0
2009-11-02 16:50:00,1.5094,1.5097,1.50935,1.5095,3934299999.0
2009-11-02 16:55:00,1.5097,1.5097,1.5091,1.5093,3225479995.0
2009-11-02 17:00:00,1.5092,1.5096,1.50905,1.5093,3415540000.0
2009-11-02 17:05:00,1.5094,1.5094,1.5089,1.5091,2412500002.0
2009-11-02 17:10:00,1.50915,1.50945,1.5091,1.50915,2019580000.0
2009-11-02 17:15:00,1.50915,1.50915,1.50885,1.5091,2853399999.0
2009-11-02 17:20:00,1.5091,1.50955,1.5089,1.5095,3975599999.0
2009-11-02 17:25:00,1.5095,1.50955,1.5092,1.50925,1589500000.0
2009-11-02 17:30:00,1.50925,1.50925,1.50885,1.5089,2764340000.0
2009-11-02 17:35:00,1.5089,1.50925,1.5089,1.5092,1730500000.0
2009-11-02 17:40:00,1.5092,1.50925,1.50895,1.50905,1885880001.0
2009-11-02 17:45:00,1.50905,1.5092,1.5088,1.50895,2598360001.0
2009-11-02 17:50:00,1.50895,1.50915,1.50875,1.50905,3772000000.0
2009-11-02 17:55:00,1.50905,1.50925,1.50905,1.50915,2584500000.0
2009-11-02 18:00:00,1.50915,1.50925,1.5089,1.50905,3358180004.0
2009-11-02 18:05:00,1.50905,1.5092,1.50885,1.509,3006980000.0
2009-11-02 18:10:00,1.509,1.5092,1.509,1.50915,2516099999.0
2009-11-02 18:15:00,1.50915,1.5092,1.50905,1.50915,1984880001.0
2009-11-02 18:20:00,1.50915,1.5094,1.5091,1.5094,995000000.0
2009-11-02 18:25:00,1.5094,1.50975,1.50925,1.5097,4388879997.0
2009-11-02 18:30:00,1.50955,1.50965,1.5092,1.5092,3590880004.0
2009-11-02 18:35:00,1.50925,1.5093,1.5091,1.5091,1420600002.0
2009-11-02 18:40:00,1.5091,1.50925,1.50905,1.50915,1671699998.0
2009-11-02 18:45:00,1.50915,1.50925,1.50905,1.5091,1593099999.0
2009-11-02 18:50:00,1.5091,1.5092,1.50905,1.50905,1408600000.0
2009-11-02 18:55:00,1.50905,1.5093,1.509,1.5092,1031700000.0
2009-11-02 19:00:00,1.5092,1.5093,1.5091,1.5092,541300000.0
2009-11-02 19:05:00,1.5092,1.5092,1.509,1.50905,476300000.0
2009-11-02 19:10:00,1.50905,1.50915,1.509,1.50905,540300000.0
2009-11-02 19:15:00,1.50905,1.50905,1.50885,1.5089,1447300000.0
2009-11-02 19:20:00,1.5089,1.509,1.50875,1.50885,960200000.0
2009-11-02 19:25:00,1.50885,1.5091,1.50885,1.5089,780200000.0
2009-11-02 19:30:00,1.5089,1.509,1.50875,1.5089,2204000000.0
2009-11-02 19:35:00,1.50885,1.50895,1.50875,1.5088,1526400000.0
2009-11-02 19:40:00,1.5088,1.50885,1.50845,1.5086,2133599998.0
2009-11-02 19:45:00,1.5086,1.509,1.5086,1.50875,1459460000.0
2009-11-02 19:50:00,1.50875,1.50875,1.50855,1.5087,1765320000.0
2009-11-02 19:55:00,1.5087,1.50965,1.5087,1.50955,2970559999.0
2009-11-02 20:00:00,1.50955,1.51,1.50925,1.5095,2684100000.0
2009-11-02 20:05:00,1.5095,1.5098,1.50935,1.5096,1896600001.0
2009-11-02 20:10:00,1.5096,1.5097,1.5089,1.5091,2352600000.0
2009-11-02 20:15:00,1.5091,1.5094,1.5091,1.5093,2786400000.0
2009-11-02 20:20:00,1.50925,1.5095,1.5091,1.50925,2080100000.0
2009-11-02 20:25:00,1.50925,1.50985,1.50895,1.5091,2671800000.0
2009-11-02 20:30:00,1.5091,1.5093,1.50895,1.50915,1960000000.0
2009-11-02 20:35:00,1.50915,1.50955,1.50905,1.50935,2671100000.0
2009-11-02 20:40:00,1.5093,1.5094,1.5091,1.5093,2635720001.0
2009-11-02 20:45:00,1.5093,1.50965,1.5093,1.50955,2435040000.0
2009-11-02 20:50:00,1.50955,1.5097,1.5091,1.50935,3384000001.0
2009-11-02 20:55:00,1.5094,1.50965,1.50925,1.5093,1949700001.0
2009-11-02 21:00:00,1.5093,1.50945,1.5091,1.50925,2608900000.0
2009-11-02 21:05:00,1.5093,1.5096,1.50915,1.50945,3458939997.0
2009-11-02 21:10:00,1.50945,1.50965,1.5093,1.5096,2473800002.0
2009-11-02 21:15:00,1.50965,1.5097,1.50935,1.50935,2368300001.0
2009-11-02 21:20:00,1.50935,1.5096,1.50915,1.5096,1634140000.0
2009-11-02 21:25:00,1.5096,1.5097,1.5095,1.5096,1523700001.0
2009-11-02 21:30:00,1.5096,1.50975,1.50935,1.50935,2531949997.0
2009-11-02 21:35:00,1.50935,1.5096,1.50935,1.50945,1971500002.0
2009-11-02 21:40:00,1.5095,1.50965,1.5094,1.50955,2507380002.0
2009-11-02 21:45:00,1.50955,1.50965,1.50945,1.5096,1799600001.0
2009-11-02 21:50:00,1.50955,1.5097,1.50945,1.5096,1877600001.0
2009-11-02 21:55:00,1.5097,1.50985,1.50955,1.50955,2416799999.0
2009-11-02 22:00:00,1.50955,1.5097,1.5094,1.50965,2369680000.0
2009-11-02 22:05:00,1.50965,1.50965,1.5094,1.50955,1056999998.0
2009-11-02 22:10:00,1.50955,1.5096,1.5094,1.50955,2226620000.0
2009-11-02 22:15:00,1.5096,1.50965,1.5095,1.50955,1010000000.0
2009-11-02 22:20:00,1.50955,1.5096,1.5094,1.5095,2035199996.0
2009-11-02 22:25:00,1.5095,1.50965,1.5095,1.50965,1805960001.0
2009-11-02 22:30:00,1.50965,1.50965,1.50955,1.50955,1419239997.0
2009-11-02 22:35:00,1.50955,1.5096,1.50955,1.50955,708340000.0
2009-11-02 22:40:00,1.5096,1.5097,1.50935,1.50945,1960139995.0
2009-11-02 22:45:00,1.5094,1.50945,1.50935,1.5094,3549519998.0
2009-11-02 22:50:00,1.5094,1.5095,1.50935,1.50945,2817580000.0
2009-11-02 22:55:00,1.5094,1.50955,1.50935,1.50935,736060000.0
2009-11-02 23:00:00,1.50945,1.5096,1.50935,1.5096,298740000.0
2009-11-02 23:05:00,1.5097,1.5097,1.5092,1.50945,341200000.0
2009-11-02 23:10:00,1.50945,1.50955,1.50945,1.5095,118000000.0
2009-11-02 23:15:00,1.5095,1.5095,1.50945,1.50945,291940000.0
2009-11-02 23:20:00,1.50945,1.50955,1.50945,1.5095,176600000.0
2009-11-02 23:25:00,1.5095,1.50955,1.5094,1.5095,234340000.0
2009-11-02 23:30:00,1.50955,1.50955,1.5094,1.5095,193440000.0
2009-11-02 23:35:00,1.50955,1.5096,1.50945,1.5095,201740000.0
2009-11-02 23:40:00,1.5095,1.5096,1.50945,1.5095,169960000.0
2009-11-02 23:45:00,1.50955,1.5096,1.5094,1.5095,1065920000.0
2009-11-02 23:50:00,1.5095,1.5095,1.50935,1.50935,1502950000.0
2009-11-02 23:55:00,1.50935,1.50965,1.50935,1.50965,1400600000.0
2009-11-03 00:00:00,1.50955,1.50955,1.50935,1.50945,168700000.0
2009-11-03 00:05:00,1.5095,1.5095,1.50886,1.5095,188700000.0
2009-11-03 00:10:00,1.5095,1.50955,1.50903,1.50933,157450000.0
2009-11-03 00:15:00,1.50923,1.50965,1.50885,1.50955,506250000.0
2009-11-03 00:20:00,1.5095,1.5096,1.50945,1.5095,60300000.0
2009-11-03 00:25:00,1.5095,1.50975,1.50874,1.50912,142500000.0
2009-11-03 00:30:00,1.5093,1.5093,1.50925,1.50925,66300000.0
2009-11-03 00:35:00,1.50925,1.5093,1.50925,1.5093,115900000.0
2009-11-03 00:40:00,1.50925,1.50945,1.50925,1.50945,86200000.0
2009-11-03 00:45:00,1.50935,1.50945,1.5092,1.50925,105800000.0
2009-11-03 00:50:00,1.50925,1.50925,1.50893,1.50925,58900000.0
2009-11-03 00:55:00,1.50925,1.50925,1.5092,1.50925,31400000.0
2009-11-03 01:00:00,1.50925,1.5093,1.50925,1.50925,73700000.0
2009-11-03 01:05:00,1.50925,1.5095,1.50925,1.50945,404700000.0
2009-11-03 01:10:00,1.5095,1.5096,1.50927,1.5096,270300000.0
2009-11-03 01:15:00,1.5096,1.50965,1.5095,1.50955,2189180000.0
2009-11-03 01:20:00,1.5095,1.50975,1.5095,1.5095,965950000.0
2009-11-03 01:25:00,1.50955,1.5096,1.5095,1.5095,156020000.0
2009-11-03 01:30:00,1.5095,1.50975,1.5095,1.5096,596080000.0
2009-11-03 01:35:00,1.5096,1.5097,1.50955,1.50965,342000000.0
2009-11-03 01:40:00,1.50965,1.50965,1.50955,1.5096,250800000.0
2009-11-03 01:45:00,1.5096,1.50975,1.50955,1.5097,781600000.0
2009-11-03 01:50:00,1.5097,1.50975,1.5096,1.5096,628390000.0
2009-11-03 01:55:00,1.50965,1.5097,1.5096,1.5097,172500000.0
2009-11-03 02:00:00,1.5097,1.50975,1.5096,1.50965,1714170000.0
2009-11-03 02:05:00,1.50965,1.5098,1.5096,1.50965,1274439999.0
2009-11-03 02:10:00,1.5096,1.51005,1.5096,1.50975,1976840000.0
2009-11-03 02:15:00,1.50975,1.50995,1.50965,1.50975,1619700000.0
2009-11-03 02:20:00,1.50975,1.51,1.50975,1.5099,699600000.0
2009-11-03 02:25:00,1.5099,1.5101,1.5098,1.51005,1235300000.0
2009-11-03 02:30:00,1.5101,1.5102,1.51005,1.5102,595400000.0
2009-11-03 02:35:00,1.5102,1.5102,1.51,1.5101,436100000.0
2009-11-03 02:40:00,1.5101,1.5102,1.5101,1.5101,153900000.0
2009-11-03 02:45:00,1.50992,1.5102,1.50982,1.5101,212900000.0
2009-11-03 02:50:00,1.5101,1.5102,1.5101,1.51015,329500000.0
2009-11-03 02:55:00,1.5101,1.5102,1.51005,1.5101,513500000.0
2009-11-03 03:00:00,1.51015,1.51015,1.5101,1.5101,240300000.0
2009-11-03 03:05:00,1.5101,1.51015,1.51005,1.5101,195300000.0
2009-11-03 03:10:00,1.5101,1.51015,1.5101,1.5101,228300000.0
2009-11-03 03:15:00,1.5101,1.51015,1.51005,1.5101,234800000.0
2009-11-03 03:20:00,1.5101,1.51015,1.5101,1.5101,312000000.0
2009-11-03 03:25:00,1.5101,1.5102,1.5101,1.51015,847200000.0
2009-11-03 03:30:00,1.51015,1.51015,1.5101,1.5101,249300000.0
2009-11-03 03:35:00,1.5101,1.5103,1.51,1.5101,205300000.0
2009-11-03 03:40:00,1.5101,1.51025,1.5101,1.5102,780900000.0
2009-11-03 03:45:00,1.5102,1.51025,1.5101,1.51015,757400000.0
2009-11-03 03:50:00,1.51015,1.5102,1.51015,1.51015,764900000.0
2009-11-03 03:55:00,1.51015,1.5102,1.5101,1.51015,1490600000.0
2009-11-03 04:00:00,1.5102,1.5103,1.51015,1.51025,585100000.0
2009-11-03 04:05:00,1.51025,1.51025,1.5101,1.51015,1119500000.0
2009-11-03 04:10:00,1.51015,1.5102,1.51015,1.51015,806200000.0
2009-11-03 04:15:00,1.51015,1.5102,1.51015,1.5102,593100000.0
2009-11-03 04:20:00,1.51015,1.5102,1.51005,1.51015,1583800000.0
2009-11-03 04:25:00,1.5102,1.5102,1.51,1.51005,1647900000.0
2009-11-03 04:30:00,1.51005,1.5102,1.51,1.51015,1743399999.0
2009-11-03 04:35:00,1.51015,1.5103,1.5101,1.5102,819200001.0
2009-11-03 04:40:00,1.5102,1.5103,1.51005,1.51005,1047200000.0
2009-11-03 04:45:00,1.5101,1.5103,1.51005,1.51015,1753400008.0
2009-11-03 04:50:00,1.5102,1.5103,1.5101,1.5102,801299999.0
2009-11-03 04:55:00,1.5102,1.5103,1.5101,1.51015,890399999.0
2009-11-03 05:00:00,1.51015,1.5102,1.51005,1.51015,1760400010.0
2009-11-03 05:05:00,1.51015,1.5103,1.51005,1.5101,1146800002.0
2009-11-03 05:10:00,1.5101,1.51025,1.51005,1.5101,1616100005.0
2009-11-03 05:15:00,1.5101,1.51015,1.51005,1.51015,384500000.0
2009-11-03 05:20:00,1.51015,1.5103,1.51005,1.51015,1228900003.0
2009-11-03 05:25:00,1.51005,1.5102,1.51,1.5102,1743099996.0
2009-11-03 05:30:00,1.5102,1.51025,1.50985,1.51005,2911599991.0
2009-11-03 05:35:00,1.51,1.5103,1.51,1.51015,2172000000.0
2009-11-03 05:40:00,1.51015,1.5102,1.51,1.5101,1894000000.0
2009-11-03 05:45:00,1.5101,1.5103,1.5101,1.51015,1190300000.0
2009-11-03 05:50:00,1.5101,1.51015,1.51005,1.5101,800300000.0
2009-11-03 05:55:00,1.5101,1.5102,1.51,1.5101,826200000.0
2009-11-03 06:00:00,1.5101,1.5102,1.51005,1.5101,1045700000.0
2009-11-03 06:05:00,1.5101,1.5102,1.51005,1.5101,1075400000.0
2009-11-03 06:10:00,1.5101,1.51015,1.5101,1.5101,692400000.0
2009-11-03 06:15:00,1.5101,1.5102,1.51005,1.5101,1035000000.0
2009-11-03 06:20:00,1.51015,1.5102,1.51,1.5101,995500000.0
2009-11-03 06:25:00,1.5101,1.5102,1.51005,1.51005,835200000.0
2009-11-03 06:30:00,1.51005,1.51015,1.51,1.51005,642000000.0
2009-11-03 06:35:00,1.51005,1.5101,1.51,1.51,1710500000.0
2009-11-03 06:40:00,1.51,1.5102,1.51,1.5101,1264700000.0
2009-11-03 06:45:00,1.51015,1.51015,1.51,1.51015,563900000.0
2009-11-03 06:50:00,1.51015,1.51015,1.51,1.51,585100000.0
2009-11-03 06:55:00,1.51005,1.51015,1.50995,1.51,740500000.0
2009-11-03 07:00:00,1.51,1.51015,1.51,1.51005,532600000.0
2009-11-03 07:05:00,1.51005,1.5101,1.51005,1.51005,572200000.0
2009-11-03 07:10:00,1.51005,1.51015,1.51005,1.5101,731700000.0
2009-11-03 07:15:00,1.51005,1.51015,1.51005,1.51005,461700000.0
2009-11-03 07:20:00,1.51005,1.5101,1.51,1.51005,464700000.0
2009-11-03 07:25:00,1.51005,1.5101,1.51005,1.51005,703800000.0
2009-11-03 07:30:00,1.51005,1.5101,1.51005,1.51005,673800000.0
2009-11-03 07:35:00,1.51005,1.51015,1.51005,1.5101,490900000.0
2009-11-03 07:40:00,1.5101,1.5101,1.51005,1.51005,281000000.0
2009-11-03 07:45:00,1.51005,1.51015,1.51005,1.51005,488300000.0
2009-11-03 07:50:00,1.51005,1.51015,1.51005,1.51005,706700000.0
2009-11-03 07:55:00,1.51005,1.5102,1.51005,1.5101,720000000.0
2009-11-03 08:00:00,1.5101,1.51015,1.51005,1.51005,1165800000.0
2009-11-03 08:05:00,1.51005,1.51015,1.51005,1.51015,75600000.0
2009-11-03 08:10:00,1.5101,1.51025,1.5101,1.5102,199600000.0
2009-11-03 08:15:00,1.5102,1.51035,1.5101,1.5103,636700000.0
2009-11-03 08:20:00,1.51015,1.51035,1.51015,1.51025,876200000.0
2009-11-03 08:25:00,1.5103,1.5106,1.5103,1.5104,858250000.0
2009-11-03 08:30:00,1.5105,1.5105,1.5103,1.51035,127700000.0
2009-11-03 08:35:00,1.51035,1.51055,1.51035,1.5104,560500000.0
2009-11-03 08:40:00,1.51035,1.5106,1.51035,1.51055,884500000.0
2009-11-03 08:45:00,1.51055,1.5106,1.51035,1.51035,629000000.0
2009-11-03 08:50:00,1.51035,1.5105,1.5103,1.5103,1119400000.0
2009-11-03 08:55:00,1.5103,1.51045,1.5103,1.5104,1216300000.0
2009-11-03 09:00:00,1.5104,1.51065,1.51015,1.51045,1642800000.0
2009-11-03 09:05:00,1.51045,1.5106,1.5103,1.51035,1056200000.0
2009-11-03 09:10:00,1.51035,1.5105,1.51015,1.51015,814500000.0
2009-11-03 09:15:00,1.51015,1.51045,1.51005,1.5101,1845799999.0
2009-11-03 09:20:00,1.51005,1.51025,1.5099,1.51015,1280739996.0
2009-11-03 09:25:00,1.5102,1.5106,1.51015,1.5105,1729000000.0
2009-11-03 09:30:00,1.51055,1.51095,1.5103,1.51045,2689800001.0
2009-11-03 09:35:00,1.51045,1.51055,1.51015,1.5102,2161999999.0
2009-11-03 09:40:00,1.5102,1.51025,1.51,1.5101,849200000.0
2009-11-03 09:45:00,1.5101,1.5102,1.50995,1.51005,1564400000.0
2009-11-03 09:50:00,1.5101,1.51025,1.51,1.51005,2168200001.0
2009-11-03 09:55:00,1.51005,1.51015,1.51005,1.51015,1765200000.0
2009-11-03 10:00:00,1.51015,1.51035,1.5101,1.5103,2000999999.0
2009-11-03 10:05:00,1.5103,1.5108,1.51025,1.51075,3312299996.0
2009-11-03 10:10:00,1.51075,1.51075,1.51055,1.51055,2278900000.0
2009-11-03 10:15:00,1.51055,1.5107,1.51045,1.51065,2181900002.0
2009-11-03 10:20:00,1.5107,1.51085,1.5106,1.51075,2183399998.0
2009-11-03 10:25:00,1.5107,1.5109,1.5106,1.51065,3512699992.0
2009-11-03 10:30:00,1.51065,1.51075,1.51055,1.5107,2810500001.0
2009-11-03 10:35:00,1.51065,1.5108,1.5106,1.5107,2713800003.0
2009-11-03 10:40:00,1.5107,1.5111,1.5106,1.5109,3389099995.0
2009-11-03 10:45:00,1.5109,1.511,1.51075,1.5108,2532100001.0
2009-11-03 10:50:00,1.5108,1.5111,1.5107,1.51105,4455100000.0
2009-11-03 10:55:00,1.51105,1.51115,1.5109,1.51095,3208199995.0
2009-11-03 11:00:00,1.511,1.51105,1.5108,1.5108,2753900000.0
2009-11-03 11:05:00,1.5108,1.51095,1.51065,1.51095,3507199997.0
2009-11-03 11:10:00,1.51095,1.51095,1.51075,1.51095,870399999.0
2009-11-03 11:15:00,1.51095,1.5111,1.5109,1.5109,1993600001.0
2009-11-03 11:20:00,1.5109,1.51135,1.51085,1.51135,2135799998.0
2009-11-03 11:25:00,1.5113,1.51165,1.5111,1.51165,4326300003.0
2009-11-03 11:30:00,1.51165,1.51185,1.51135,1.5115,3182599998.0
2009-11-03 11:35:00,1.5115,1.5116,1.51135,1.51145,2149300001.0
2009-11-03 11:40:00,1.51145,1.51175,1.51125,1.51165,2468599998.0
2009-11-03 11:45:00,1.51165,1.5118,1.51155,1.5116,2011500001.0
2009-11-03 11:50:00,1.5117,1.5127,1.5116,1.51185,4046700000.0
2009-11-03 11:55:00,1.51185,1.5122,1.5117,1.51185,3031900000.0
2009-11-03 12:00:00,1.51185,1.51245,1.51175,1.51215,3141600001.0
2009-11-03 12:05:00,1.51215,1.51255,1.512,1.5121,3701899999.0
2009-11-03 12:10:00,1.5121,1.5121,1.5119,1.51205,3058200000.0
2009-11-03 12:15:00,1.51205,1.5121,1.51175,1.51185,2453000000.0
2009-11-03 12:20:00,1.5118,1.51215,1.51175,1.5118,2998700001.0
2009-11-03 12:25:00,1.5118,1.51185,1.5117,1.5118,3092800001.0
2009-11-03 12:30:00,1.5118,1.51205,1.51175,1.51185,2073700002.0
2009-11-03 12:35:00,1.51195,1.51205,1.5119,1.51195,2287400000.0
2009-11-03 12:40:00,1.51195,1.512,1.51185,1.51195,3925100003.0
2009-11-03 12:45:00,1.51195,1.5121,1.51185,1.512,3576800000.0
2009-11-03 12:50:00,1.512,1.5121,1.51195,1.512,3128600001.0
2009-11-03 12:55:00,1.51205,1.5121,1.5118,1.51185,2537150001.0
2009-11-03 13:00:00,1.51185,1.5121,1.5118,1.512,2146000003.0
2009-11-03 13:05:00,1.512,1.5121,1.51185,1.51205,2425400000.0
2009-11-03 13:10:00,1.51205,1.51205,1.51185,1.5119,2374299999.0
2009-11-03 13:15:00,1.5119,1.51195,1.51165,1.51175,2739099999.0
2009-11-03 13:20:00,1.51175,1.5119,1.5117,1.5118,2601500002.0
2009-11-03 13:25:00,1.5118,1.51185,1.51155,1.51155,3021700000.0
2009-11-03 13:30:00,1.51155,1.51175,1.5115,1.51155,2388999999.0
2009-11-03 13:35:00,1.51155,1.51185,1.5114,1.51145,2100100000.0
2009-11-03 13:40:00,1.51145,1.51165,1.5113,1.51165,2288000000.0
2009-11-03 13:45:00,1.51165,1.5119,1.51145,1.5116,3522900001.0
2009-11-03 13:50:00,1.5116,1.5119,1.5116,1.51185,2011999998.0
2009-11-03 13:55:00,1.5118,1.51245,1.5118,1.51235,3310400004.0
2009-11-03 14:00:00,1.5123,1.51255,1.51225,1.5124,2268100000.0
2009-11-03 14:05:00,1.5124,1.51275,1.5123,1.5126,2547499999.0
2009-11-03 14:10:00,1.5126,1.51275,1.5123,1.51255,2426000001.0
2009-11-03 14:15:00,1.51255,1.51255,1.51225,1.5124,2152100001.0
2009-11-03 14:20:00,1.5124,1.5124,1.51175,1.51175,2024900000.0
2009-11-03 14:25:00,1.5117,1.51215,1.5117,1.51205,2363400000.0
2009-11-03 14:30:00,1.5121,1.51225,1.5119,1.5119,2463100000.0
2009-11-03 14:35:00,1.51195,1.51225,1.5119,1.5122,3050700001.0
2009-11-03 14:40:00,1.5123,1.5124,1.51195,1.5123,2598900000.0
2009-11-03 14:45:00,1.5123,1.51255,1.51225,1.5125,2987700002.0
2009-11-03 14:50:00,1.51245,1.51255,1.51225,1.51245,2624700000.0
2009-11-03 14:55:00,1.51245,1.5125,1.51225,1.5124,1528800000.0
2009-11-03 15:00:00,1.51245,1.5125,1.51225,1.5123,1391300000.0
2009-11-03 15:05:00,1.5123,1.51235,1.51205,1.51205,1738600000.0
2009-11-03 15:10:00,1.51205,1.5124,1.512,1.512,2471900001.0
2009-11-03 15:15:00,1.512,1.51225,1.51175,1.51175,3033100003.0
2009-11-03 15:20:00,1.51185,1.51225,1.5115,1.51185,3200699999.0
2009-11-03 15:25:00,1.51185,1.51205,1.5118,1.51185,2448899997.0
2009-11-03 15:30:00,1.51185,1.51205,1.5117,1.51175,2535100002.0
2009-11-03 15:35:00,1.51175,1.51185,1.5117,1.5118,3688400000.0
2009-11-03 15:40:00,1.5118,1.51185,1.51155,1.5116,3327499999.0
2009-11-03 15:45:00,1.5116,1.5117,1.5115,1.5115,2034700004.0
2009-11-03 15:50:00,1.5115,1.5117,1.5114,1.51155,1412900000.0
2009-11-03 15:55:00,1.51155,1.51155,1.5108,1.511,2883399998.0
2009-11-03 16:00:00,1.511,1.51155,1.511,1.51155,2909599997.0
2009-11-03 16:05:00,1.5115,1.5116,1.51135,1.5114,2926500001.0
2009-11-03 16:10:00,1.5114,1.51155,1.51125,1.51145,1991100000.0
2009-11-03 16:15:00,1.51145,1.5117,1.51135,1.51165,1360300000.0
2009-11-03 16:20:00,1.51165,1.51175,1.51145,1.51155,2000399998.0
2009-11-03 16:25:00,1.51155,1.51175,1.51155,1.5116,1352100000.0
2009-11-03 16:30:00,1.5116,1.51175,1.51155,1.5116,2996500001.0
2009-11-03 16:35:00,1.5116,1.5117,1.5115,1.51155,3223700000.0
2009-11-03 16:40:00,1.51155,1.51185,1.51155,1.5118,3673200002.0
2009-11-03 16:45:00,1.5118,1.51185,1.51155,1.5118,3022700001.0
2009-11-03 16:50:00,1.5118,1.51225,1.5118,1.5122,2777400000.0
2009-11-03 16:55:00,1.5122,1.5124,1.512,1.5121,3101350000.0
2009-11-03 17:00:00,1.51205,1.5124,1.51195,1.51195,3241700000.0
2009-11-03 17:05:00,1.51195,1.51215,1.51175,1.512,3309200000.0
2009-11-03 17:10:00,1.512,1.51205,1.51175,1.512,2913000001.0
2009-11-03 17:15:00,1.512,1.51215,1.51175,1.51185,2792300000.0
2009-11-03 17:20:00,1.51185,1.512,1.5118,1.5119,3633199999.0
2009-11-03 17:25:00,1.51195,1.512,1.51165,1.51165,3296300001.0
2009-11-03 17:30:00,1.51165,1.51185,1.51165,1.51165,2363800001.0
2009-11-03 17:35:00,1.51165,1.51175,1.5113,1.5117,3740100000.0
2009-11-03 17:40:00,1.5117,1.51185,1.5114,1.51145,3360400000.0
2009-11-03 17:45:00,1.51145,1.51165,1.5103,1.5106,3776199995.0
2009-11-03 17:50:00,1.51055,1.51125,1.5105,1.5111,3019100001.0
2009-11-03 17:55:00,1.5111,1.51135,1.5109,1.5109,3104800000.0
2009-11-03 18:00:00,1.5109,1.511,1.51055,1.51085,3225799999.0
2009-11-03 18:05:00,1.5107,1.511,1.51065,1.51085,1967400001.0
2009-11-03 18:10:00,1.51085,1.511,1.51065,1.5107,2257700001.0
2009-11-03 18:15:00,1.5107,1.5109,1.5105,1.5107,3838200001.0
2009-11-03 18:20:00,1.5107,1.51085,1.5106,1.5107,2141700001.0
2009-11-03 18:25:00,1.5107,1.51085,1.51065,1.5108,2500600002.0
2009-11-03 18:30:00,1.51075,1.5108,1.51065,1.51065,2139399999.0
2009-11-03 18:35:00,1.51065,1.51075,1.51055,1.5106,2094399999.0
2009-11-03 18:40:00,1.51055,1.51075,1.5105,1.5107,1779100000.0
2009-11-03 18:45:00,1.5107,1.51075,1.51045,1.51045,2069700000.0
2009-11-03 18:50:00,1.51045,1.51065,1.51045,1.51055,1704400001.0
2009-11-03 18:55:00,1.51055,1.5106,1.51045,1.51055,1127100001.0
2009-11-03 19:00:00,1.51055,1.5106,1.5105,1.5106,584200000.0
2009-11-03 19:05:00,1.5106,1.5106,1.5104,1.5105,787200000.0
2009-11-03 19:10:00,1.5105,1.5106,1.51035,1.5105,887700000.0
2009-11-03 19:15:00,1.5105,1.51055,1.5104,1.51055,835500000.0
2009-11-03 19:20:00,1.51045,1.51065,1.51035,1.51065,887100000.0
2009-11-03 19:25:00,1.51065,1.51065,1.51045,1.5105,683700001.0
2009-11-03 19:30:00,1.5105,1.51055,1.5104,1.51045,1319499999.0
2009-11-03 19:35:00,1.51045,1.51065,1.5104,1.51055,2137299999.0
2009-11-03 19:40:00,1.51055,1.5107,1.51045,1.51065,1947500000.0
2009-11-03 19:45:00,1.51065,1.5107,1.51055,1.51055,1131700000.0
2009-11-03 19:50:00,1.51055,1.51105,1.51055,1.5107,2089900002.0
2009-11-03 19:55:00,1.5107,1.5108,1.5106,1.5107,1663299999.0
2009-11-03 20:00:00,1.5107,1.51085,1.5106,1.5106,1432500000.0
2009-11-03 20:05:00,1.5106,1.5108,1.5106,1.5108,1562900000.0
2009-11-03 20:10:00,1.5108,1.51085,1.51075,1.5108,612700000.0
2009-11-03 20:15:00,1.5108,1.51085,1.5107,1.5107,1105100000.0
2009-11-03 20:20:00,1.5107,1.5108,1.5106,1.51065,1974200000.0
2009-11-03 20:25:00,1.51065,1.5108,1.5106,1.51065,1728500000.0
2009-11-03 20:30:00,1.51065,1.5107,1.51015,1.51025,1749300001.0
2009-11-03 20:35:00,1.51025,1.51035,1.51005,1.51015,2415999999.0
2009-11-03 20:40:00,1.51015,1.5104,1.51015,1.51035,883800000.0
2009-11-03 20:45:00,1.51035,1.51045,1.5103,1.5104,877699999.0
2009-11-03 20:50:00,1.5104,1.51045,1.51025,1.51035,1227900000.0
2009-11-03 20:55:00,1.5103,1.51035,1.5101,1.51015,1741100002.0
2009-11-03 21:00:00,1.51015,1.5105,1.51015,1.51015,2502500000.0
2009-11-03 21:05:00,1.51015,1.51045,1.51015,1.51045,1785189999.0
2009-11-03 21:10:00,1.5104,1.5105,1.5102,1.51025,2401420000.0
2009-11-03 21:15:00,1.51025,1.51035,1.51015,1.51035,1449650000.0
2009-11-03 21:20:00,1.5103,1.5106,1.51025,1.5104,2348499999.0
2009-11-03 21:25:00,1.5104,1.5105,1.5103,1.51045,1471799998.0
2009-11-03 21:30:00,1.51045,1.5106,1.51025,1.51035,2244899999.0
2009-11-03 21:35:00,1.51035,1.5105,1.51025,1.5103,2194300002.0
2009-11-03 21:40:00,1.5103,1.51055,1.51025,1.51045,2474299999.0
2009-11-03 21:45:00,1.51045,1.51055,1.51035,1.5105,1819600001.0
2009-11-03 21:50:00,1.5105,1.51055,1.51045,1.5105,750700003.0
2009-11-03 21:55:00,1.5105,1.51065,1.5103,1.5105,3730700012.0
2009-11-03 22:00:00,1.5105,1.5106,1.51035,1.51045,2217699998.0
2009-11-03 22:05:00,1.51045,1.5106,1.5104,1.51055,803900001.0
2009-11-03 22:10:00,1.51055,1.5106,1.5104,1.51055,1506799998.0
2009-11-03 22:15:00,1.51055,1.5107,1.51045,1.51045,1521999999.0
2009-11-03 22:20:00,1.51045,1.5105,1.51025,1.5105,1370340000.0
2009-11-03 22:25:00,1.5105,1.51055,1.5103,1.5104,793500002.0
2009-11-03 22:30:00,1.5104,1.5107,1.51035,1.5106,3533400003.0
2009-11-03 22:35:00,1.5106,1.5107,1.5105,1.51065,2245900001.0
2009-11-03 22:40:00,1.51065,1.5107,1.51055,1.5106,2366099996.0
2009-11-03 22:45:00,1.51065,1.5107,1.51055,1.5106,548800000.0
2009-11-03 22:50:00,1.5106,1.51065,1.5103,1.51055,967850001.0
2009-11-03 22:55:00,1.51055,1.5106,1.5104,1.5105,1668400009.0
2009-11-03 23:00:00,1.51045,1.5106,1.5103,1.51045,313000000.0
2009-11-03 23:05:00,1.51045,1.5106,1.5104,1.5105,243100000.0
2009-11-03 23:10:00,1.5105,1.51055,1.51032,1.51045,289100000.0
2009-11-03 23:15:00,1.51045,1.51055,1.51045,1.51055,310200000.0
2009-11-03 23:20:00,1.51055,1.51055,1.5103,1.51035,443210000.0
2009-11-03 23:25:00,1.5104,1.51045,1.50978,1.51045,658500000.0
2009-11-03 23:30:00,1.51045,1.51055,1.5104,1.5105,567100000.0
2009-11-03 23:35:00,1.5105,1.5105,1.51035,1.51035,235000000.0
2009-11-03 23:40:00,1.51035,1.5107,1.51035,1.51045,443500000.0
2009-11-03 23:45:00,1.5105,1.51055,1.5104,1.5105,296000000.0
2009-11-03 23:50:00,1.51055,1.5107,1.5104,1.51045,1105300000.0
2009-11-03 23:55:00,1.5105,1.51055,1.51025,1.5103,608800000.0
2009-11-04 00:00:00,1.51035,1.51065,1.51025,1.5103,95700000.0
2009-11-04 00:05:00,1.51035,1.51055,1.51025,1.51035,181800000.0
2009-11-04 00:10:00,1.51035,1.5104,1.51025,1.5103,165200000.0
2009-11-04 00:15:00,1.51035,1.5106,1.51025,1.5103,211000000.0
2009-11-04 00:20:00,1.5103,1.51035,1.51025,1.51035,301380000.0
2009-11-04 00:25:00,1.5103,1.51035,1.51025,1.51035,308300000.0
2009-11-04 00:30:00,1.5103,1.51035,1.51025,1.51035,163380000.0
2009-11-04 00:35:00,1.5103,1.5104,1.51025,1.51025,1069860000.0
2009-11-04 00:40:00,1.5103,1.51035,1.51025,1.51035,1456380000.0
2009-11-04 00:45:00,1.51035,1.5104,1.51025,1.5104,482170000.0
2009-11-04 00:50:00,1.51035,1.51045,1.5103,1.5103,116500000.0
2009-11-04 00:55:00,1.51035,1.51045,1.5103,1.51035,146000000.0
2009-11-04 01:00:00,1.5104,1.5105,1.51025,1.5103,1426850000.0
2009-11-04 01:05:00,1.5103,1.5104,1.51025,1.5104,277900000.0
2009-11-04 01:10:00,1.5104,1.51045,1.5102,1.5102,380800000.0
2009-11-04 01:15:00,1.5102,1.51045,1.5101,1.51035,326000000.0
2009-11-04 01:20:00,1.5103,1.51045,1.51025,1.51045,460600000.0
2009-11-04 01:25:00,1.51045,1.5105,1.5103,1.51045,602000000.0
2009-11-04 01:30:00,1.51045,1.5105,1.51035,1.5104,567200000.0
2009-11-04 01:35:00,1.51045,1.51055,1.5104,1.5104,436800000.0
2009-11-04 01:40:00,1.51045,1.51045,1.51035,1.51045,185200000.0
2009-11-04 01:45:00,1.51045,1.51055,1.5104,1.5105,587500000.0
2009-11-04 01:50:00,1.51055,1.5106,1.5104,1.5105,978100000.0
2009-11-04 01:55:00,1.5105,1.5106,1.5104,1.5106,548680000.0
2009-11-04 02:00:00,1.5106,1.51085,1.5104,1.5108,824620001.0
2009-11-04 02:05:00,1.51085,1.51085,1.51075,1.51085,335000000.0
2009-11-04 02:10:00,1.51085,1.51095,1.5108,1.51085,1401699998.0
2009-11-04 02:15:00,1.51085,1.51085,1.5108,1.51085,1277400000.0
2009-11-04 02:20:00,1.51085,1.51105,1.5108,1.51105,1015999998.0
2009-11-04 02:25:00,1.511,1.5111,1.51095,1.511,755800000.0
2009-11-04 02:30:00,1.511,1.51115,1.51085,1.511,1251600000.0
2009-11-04 02:35:00,1.511,1.51105,1.51065,1.5108,1669300000.0
2009-11-04 02:40:00,1.5108,1.5111,1.5107,1.51095,1651600000.0
2009-11-04 02:45:00,1.51095,1.51125,1.51095,1.5111,2288300000.0
2009-11-04 02:50:00,1.5111,1.5117,1.51095,1.5116,2408600000.0
2009-11-04 02:55:00,1.51155,1.5116,1.5111,1.5112,1295100000.0
2009-11-04 03:00:00,1.5112,1.51155,1.511,1.51125,736100000.0
2009-11-04 03:05:00,1.51125,1.51145,1.5112,1.51135,1556700000.0
2009-11-04 03:10:00,1.51135,1.5114,1.5112,1.5112,1968599999.0
2009-11-04 03:15:00,1.5112,1.5114,1.51115,1.5113,1311500000.0
2009-11-04 03:20:00,1.5113,1.5115,1.5112,1.51125,1146200000.0
2009-11-04 03:25:00,1.51125,1.51135,1.51115,1.5112,1636299999.0
2009-11-04 03:30:00,1.5112,1.51135,1.51115,1.5112,1434400000.0
2009-11-04 03:35:00,1.5112,1.5113,1.5111,1.51115,1125000000.0
2009-11-04 03:40:00,1.51115,1.51125,1.51115,1.51125,1051500000.0
2009-11-04 03:45:00,1.5113,1.5114,1.51115,1.5113,2158900000.0
2009-11-04 03:50:00,1.5113,1.5113,1.51115,1.5112,1516800000.0
2009-11-04 03:55:00,1.5112,1.51135,1.51115,1.5113,1482799998.0
2009-11-04 04:00:00,1.51125,1.5113,1.5112,1.5112,1438800000.0
2009-11-04 04:05:00,1.5112,1.5112,1.51115,1.5112,911900000.0
2009-11-04 04:10:00,1.5112,1.5112,1.51115,1.5112,923700000.0
2009-11-04 04:15:00,1.5112,1.5112,1.51105,1.51105,921500000.0
2009-11-04 04:20:00,1.51105,1.5112,1.51095,1.511,1021500000.0
2009-11-04 04:25:00,1.511,1.5111,1.511,1.511,707400001.0
2009-11-04 04:30:00,1.511,1.5112,1.51095,1.51095,1122800000.0
2009-11-04 04:35:00,1.51095,1.51115,1.51095,1.511,1631200000.0
2009-11-04 04:40:00,1.511,1.5111,1.511,1.51105,513900000.0
2009-11-04 04:45:00,1.51105,1.5111,1.51095,1.51095,742700000.0
2009-11-04 04:50:00,1.51095,1.511,1.51085,1.5109,1406100000.0
2009-11-04 04:55:00,1.5109,1.511,1.51085,1.5109,988700000.0
2009-11-04 05:00:00,1.5109,1.51095,1.51085,1.51095,1306100000.0
2009-11-04 05:05:00,1.51095,1.51095,1.5109,1.51095,944000000.0
2009-11-04 05:10:00,1.51095,1.51095,1.5109,1.5109,373100000.0
2009-11-04 05:15:00,1.5109,1.51105,1.5109,1.511,458300000.0
2009-11-04 05:20:00,1.511,1.51105,1.51095,1.511,661300000.0
2009-11-04 05:25:00,1.511,1.51105,1.51095,1.511,1279400000.0
2009-11-04 05:30:00,1.511,1.5111,1.51095,1.511,1057000000.0
2009-11-04 05:35:00,1.511,1.51105,1.51095,1.511,990800000.0
2009-11-04 05:40:00,1.511,1.5111,1.51095,1.5111,1249100000.0
2009-11-04 05:45:00,1.5111,1.51115,1.511,1.511,698500000.0
2009-11-04 05:50:00,1.511,1.511,1.511,1.511,1020500000.0
2009-11-04 05:55:00,1.511,1.5111,1.51095,1.51105,1480500000.0
2009-11-04 06:00:00,1.511,1.5111,1.511,1.5111,588200000.0
2009-11-04 06:05:00,1.5111,1.51115,1.511,1.5111,363200000.0
2009-11-04 06:10:00,1.5111,1.51125,1.51105,1.51105,1507000001.0
2009-11-04 06:15:00,1.5111,1.5113,1.511,1.5111,1415000000.0
2009-11-04 06:20:00,1.5111,1.51125,1.51105,1.51125,1263500000.0
2009-11-04 06:25:00,1.51125,1.51125,1.51095,1.5111,890800000.0
2009-11-04 06:30:00,1.5111,1.5113,1.51105,1.5111,1411000000.0
2009-11-04 06:35:00,1.5111,1.5112,1.511,1.5112,1940800000.0
2009-11-04 06:40:00,1.5112,1.51125,1.51115,1.51125,1661700000.0
2009-11-04 06:45:00,1.51125,1.5113,1.51125,1.51125,2106800000.0
2009-11-04 06:50:00,1.51125,1.51145,1.51125,1.51125,1316000000.0
2009-11-04 06:55:00,1.51125,1.5114,1.51125,1.51135,1862900000.0
2009-11-04 07:00:00,1.51135,1.5114,1.5113,1.5113,1855900000.0
2009-11-04 07:05:00,1.5113,1.5114,1.5113,1.5113,1352100000.0
2009-11-04 07:10:00,1.51135,1.51155,1.51125,1.51145,863000000.0
2009-11-04 07:15:00,1.51145,1.51155,1.51125,1.51135,1835500000.0
2009-11-04 07:20:00,1.51135,1.51145,1.51125,1.51135,923200000.0
2009-11-04 07:25:00,1.51135,1.51135,1.51115,1.5112,529900000.0
2009-11-04 07:30:00,1.5112,1.51135,1.51115,1.51135,601200000.0
2009-11-04 07:35:00,1.5114,1.5114,1.51125,1.51125,761800000.0
2009-11-04 07:40:00,1.51125,1.51135,1.51115,1.5112,1701900000.0
2009-11-04 07:45:00,1.5112,1.51125,1.51105,1.5112,637899999.0
2009-11-04 07:50:00,1.51115,1.51135,1.51105,1.51135,430700000.0
2009-11-04 07:55:00,1.51135,1.5114,1.5111,1.51115,622000000.0
2009-11-04 08:00:00,1.51115,1.51135,1.5111,1.51125,1022100000.0
2009-11-04 08:05:00,1.5112,1.51135,1.5111,1.5113,1760600000.0
2009-11-04 08:10:00,1.5113,1.51135,1.5111,1.5113,1116600000.0
2009-11-04 08:15:00,1.51125,1.51135,1.5112,1.51135,592000000.0
2009-11-04 08:20:00,1.51135,1.51135,1.511,1.51105,1218400001.0
2009-11-04 08:25:00,1.51105,1.51125,1.51105,1.51105,1463800000.0
2009-11-04 08:30:00,1.51105,1.5113,1.51105,1.5112,834400000.0
2009-11-04 08:35:00,1.5112,1.51135,1.5112,1.51125,374600000.0
2009-11-04 08:40:00,1.5112,1.51145,1.51115,1.51135,989800000.0
2009-11-04 08:45:00,1.51135,1.51175,1.51135,1.5116,2046200000.0
2009-11-04 08:50:00,1.5117,1.5118,1.51135,1.51145,1361900000.0
2009-11-04 08:55:00,1.51145,1.5116,1.51135,1.51145,801600000.0
2009-11-04 09:00:00,1.5114,1.51175,1.5114,1.51175,445400000.0
2009-11-04 09:05:00,1.51175,1.5119,1.5116,1.51175,551900000.0
2009-11-04 09:10:00,1.51175,1.5119,1.5116,1.5117,2490599998.0
2009-11-04 09:15:00,1.5117,1.5118,1.5114,1.5116,1525600001.0
2009-11-04 09:20:00,1.5116,1.5117,1.5114,1.5117,1210000000.0
2009-11-04 09:25:00,1.5117,1.5117,1.51155,1.51165,995800000.0
2009-11-04 09:30:00,1.51165,1.5117,1.51155,1.5116,833899999.0
2009-11-04 09:35:00,1.5116,1.51165,1.5115,1.5115,817600000.0
2009-11-04 09:40:00,1.51155,1.5118,1.5115,1.51155,2330200002.0
2009-11-04 09:45:00,1.51155,1.51165,1.51145,1.51155,1954800000.0
2009-11-04 09:50:00,1.5115,1.5118,1.5115,1.5117,1525699997.0
2009-11-04 09:55:00,1.5117,1.51175,1.5114,1.51145,1182799999.0
2009-11-04 10:00:00,1.51145,1.5115,1.51135,1.5115,1396500000.0
2009-11-04 10:05:00,1.51145,1.51155,1.51115,1.5112,2281600000.0
2009-11-04 10:10:00,1.51125,1.5114,1.5111,1.5112,3474699999.0
2009-11-04 10:15:00,1.5112,1.5114,1.51095,1.5114,1483700000.0
2009-11-04 10:20:00,1.5114,1.5114,1.5113,1.5113,1483200000.0
2009-11-04 10:25:00,1.5113,1.5114,1.5112,1.51135,826200000.0
2009-11-04 10:30:00,1.51135,1.51145,1.5113,1.5113,1319400002.0
2009-11-04 10:35:00,1.5113,1.51135,1.51125,1.5113,1969099999.0
2009-11-04 10:40:00,1.5113,1.5113,1.511,1.5112,2244100000.0
2009-11-04 10:45:00,1.5112,1.51125,1.51095,1.51095,2335099998.0
2009-11-04 10:50:00,1.51095,1.51105,1.5105,1.51055,2241100001.0
2009-11-04 10:55:00,1.51055,1.51075,1.5105,1.5107,2742699999.0
2009-11-04 11:00:00,1.5107,1.51115,1.5106,1.5111,2133200000.0
2009-11-04 11:05:00,1.5111,1.5112,1.5108,1.5108,2438399998.0
2009-11-04 11:10:00,1.5108,1.51105,1.5108,1.51095,2154700000.0
2009-11-04 11:15:00,1.51095,1.51105,1.5108,1.5109,1669700001.0
2009-11-04 11:20:00,1.5109,1.5109,1.51075,1.51085,756900001.0
2009-11-04 11:25:00,1.51085,1.5109,1.5106,1.51065,2701000002.0
2009-11-04 11:30:00,1.51065,1.5109,1.51065,1.51075,1667100000.0
2009-11-04 11:35:00,1.5108,1.5109,1.5106,1.51075,1477200001.0
2009-11-04 11:40:00,1.5108,1.51105,1.51075,1.511,987700000.0
2009-11-04 11:45:00,1.511,1.5113,1.51085,1.5111,1889799997.0
2009-11-04 11:50:00,1.5111,1.51135,1.511,1.5111,1700899999.0
2009-11-04 11:55:00,1.5111,1.5113,1.51075,1.51105,2268200000.0
2009-11-04 12:00:00,1.51105,1.5114,1.51085,1.51135,2820699999.0
2009-11-04 12:05:00,1.5113,1.5116,1.51125,1.51125,2630000001.0
2009-11-04 12:10:00,1.51125,1.5114,1.51125,1.5113,1755800001.0
2009-11-04 12:15:00,1.5113,1.51155,1.5113,1.51145,1240399999.0
2009-11-04 12:20:00,1.51145,1.5116,1.51135,1.51135,735400000.0
2009-11-04 12:25:00,1.51135,1.5115,1.51125,1.5114,1312200000.0
2009-11-04 12:30:00,1.5114,1.5115,1.51125,1.5113,1205200000.0
2009-11-04 12:35:00,1.5113,1.5113,1.511,1.511,1153700000.0
2009-11-04 12:40:00,1.511,1.5111,1.51095,1.5111,1878200000.0
2009-11-04 12:45:00,1.51105,1.51125,1.511,1.51115,1099800000.0
2009-11-04 12:50:00,1.51115,1.51125,1.511,1.51125,1513100000.0
2009-11-04 12:55:00,1.51125,1.51125,1.51115,1.51125,1337799999.0
2009-11-04 13:00:00,1.5112,1.51135,1.51105,1.51115,1369700000.0
2009-11-04 13:05:00,1.5112,1.51125,1.51105,1.5111,863900000.0
2009-11-04 13:10:00,1.5111,1.51115,1.51095,1.51105,2565200000.0
2009-11-04 13:15:00,1.51105,1.51155,1.511,1.51155,1608800000.0
2009-11-04 13:20:00,1.5115,1.5117,1.5115,1.51155,3341399999.0
2009-11-04 13:25:00,1.51155,1.5117,1.51155,1.5116,1436300000.0
2009-11-04 13:30:00,1.5116,1.5117,1.51145,1.51145,1399800000.0
2009-11-04 13:35:00,1.5115,1.5115,1.51145,1.51145,1495600000.0
2009-11-04 13:40:00,1.5115,1.5117,1.5114,1.5116,1744100000.0
2009-11-04 13:45:00,1.5116,1.51165,1.5115,1.51155,1020200000.0
2009-11-04 13:50:00,1.51155,1.51155,1.5114,1.5115,642100000.0
2009-11-04 13:55:00,1.5115,1.5116,1.5114,1.5115,1177800000.0
2009-11-04 14:00:00,1.5115,1.51155,1.51145,1.5115,959900000.0
2009-11-04 14:05:00,1.5115,1.5116,1.51145,1.51155,1660500000.0
2009-11-04 14:10:00,1.51155,1.51155,1.51135,1.51135,1173000000.0
2009-11-04 14:15:00,1.51135,1.5114,1.51115,1.51125,2021300002.0
2009-11-04 14:20:00,1.51125,1.51145,1.51125,1.51135,753100000.0
2009-11-04 14:25:00,1.51135,1.5114,1.5112,1.5113,1180900000.0
2009-11-04 14:30:00,1.5113,1.51145,1.5111,1.51115,1668100000.0
2009-11-04 14:35:00,1.51115,1.51125,1.51115,1.51125,825900000.0
2009-11-04 14:40:00,1.5112,1.51135,1.5112,1.51125,546200000.0
2009-11-04 14:45:00,1.51125,1.5114,1.5112,1.51135,2128300000.0
2009-11-04 14:50:00,1.5113,1.51135,1.511,1.51105,2177400000.0
2009-11-04 14:55:00,1.511,1.5114,1.511,1.51115,2388600000.0
2009-11-04 15:00:00,1.5112,1.51135,1.51105,1.51105,1935400000.0
2009-11-04 15:05:00,1.51105,1.51125,1.511,1.5112,1645699999.0
2009-11-04 15:10:00,1.5112,1.5115,1.51085,1.51125,1868300001.0
2009-11-04 15:15:00,1.5114,1.5115,1.511,1.5114,3337600002.0
2009-11-04 15:20:00,1.51135,1.5117,1.511,1.5111,2574800001.0
2009-11-04 15:25:00,1.51115,1.5112,1.5106,1.511,3616300003.0
2009-11-04 15:30:00,1.511,1.51115,1.51085,1.51105,1971800000.0
2009-11-04 15:35:00,1.51105,1.5111,1.5107,1.51105,1709100002.0
2009-11-04 15:40:00,1.511,1.5112,1.51095,1.51105,1872300000.0
2009-11-04 15:45:00,1.51105,1.5113,1.511,1.5112,2181000001.0
2009-11-04 15:50:00,1.51125,1.5114,1.51115,1.51115,1907400001.0
2009-11-04 15:55:00,1.51115,1.51135,1.51095,1.51105,2030800000.0
2009-11-04 16:00:00,1.51105,1.5113,1.51095,1.5113,2368799999.0
2009-11-04 16:05:00,1.5113,1.51135,1.51105,1.51135,2299500000.0
2009-11-04 16:10:00,1.51135,1.5114,1.51115,1.51125,2068099998.0
2009-11-04 16:15:00,1.51125,1.5115,1.51105,1.5114,1047899998.0
2009-11-04 16:20:00,1.5114,1.5116,1.5113,1.51145,2617699995.0
2009-11-04 16:25:00,1.51145,1.5115,1.51125,1.51125,1297000000.0
2009-11-04 16:30:00,1.51125,1.5115,1.5112,1.5114,2177200000.0
2009-11-04 16:35:00,1.5114,1.5115,1.51135,1.5115,2321900001.0
2009-11-04 16:40:00,1.5115,1.5115,1.51135,1.51135,1632000000.0
2009-11-04 16:45:00,1.51135,1.5116,1.51115,1.5115,3221800000.0
2009-11-04 16:50:00,1.5115,1.5116,1.5114,1.5115,2751799997.0
2009-11-04 16:55:00,1.5115,1.51175,1.5114,1.5114,2773300001.0
2009-11-04 17:00:00,1.5114,1.51155,1.51075,1.51105,3364599999.0
2009-11-04 17:05:00,1.51105,1.51105,1.51075,1.51095,2844000001.0
2009-11-04 17:10:00,1.51095,1.51125,1.5108,1.5111,3740700002.0
2009-11-04 17:15:00,1.5111,1.51125,1.51095,1.511,3367400006.0
2009-11-04 17:20:00,1.511,1.5112,1.5109,1.5111,2999400001.0
2009-11-04 17:25:00,1.5111,1.5111,1.5108,1.5109,1926700002.0
2009-11-04 17:30:00,1.5109,1.51105,1.5108,1.5108,1684100000.0
2009-11-04 17:35:00,1.51085,1.5109,1.5107,1.51085,2469200000.0
2009-11-04 17:40:00,1.51085,1.51085,1.5106,1.51065,2103600003.0
2009-11-04 17:45:00,1.51065,1.51065,1.5103,1.51045,2977799999.0
2009-11-04 17:50:00,1.51045,1.51055,1.51025,1.51045,2339900001.0
2009-11-04 17:55:00,1.51045,1.5108,1.51025,1.51075,1645590001.0
2009-11-04 18:00:00,1.51075,1.51085,1.5106,1.5107,2261200000.0
2009-11-04 18:05:00,1.5107,1.51075,1.51025,1.51035,1155000000.0
2009-11-04 18:10:00,1.51035,1.5104,1.51025,1.5104,555900000.0
2009-11-04 18:15:00,1.5104,1.51045,1.51025,1.51035,1703100000.0
2009-11-04 18:20:00,1.51035,1.5108,1.51035,1.51075,1391299997.0
2009-11-04 18:25:00,1.5107,1.51085,1.5105,1.5107,3000499997.0
2009-11-04 18:30:00,1.5107,1.5108,1.51065,1.51065,3378599999.0
2009-11-04 18:35:00,1.51065,1.51065,1.5105,1.5106,1787700000.0
2009-11-04 18:40:00,1.51065,1.5108,1.5106,1.5107,1776100000.0
2009-11-04 18:45:00,1.5107,1.5107,1.5105,1.51055,908350000.0
2009-11-04 18:50:00,1.51055,1.51055,1.51045,1.5105,846099999.0
2009-11-04 18:55:00,1.5105,1.51065,1.5104,1.51065,1778300001.0
2009-11-04 19:00:00,1.51065,1.5107,1.51055,1.51055,689400000.0
2009-11-04 19:05:00,1.51055,1.5106,1.5104,1.5105,810200000.0
2009-11-04 19:10:00,1.5105,1.5105,1.5104,1.51045,726900000.0
2009-11-04 19:15:00,1.51045,1.5105,1.5104,1.5104,879700000.0
2009-11-04 19:20:00,1.5104,1.5105,1.51025,1.51035,458000000.0
2009-11-04 19:25:00,1.51035,1.51035,1.51025,1.51025,898800000.0
2009-11-04 19:30:00,1.51025,1.5103,1.51015,1.5102,1277900004.0
2009-11-04 19:35:00,1.5102,1.5103,1.51015,1.5102,556400000.0
2009-11-04 19:40:00,1.5102,1.5102,1.51005,1.51005,1254300000.0
2009-11-04 19:45:00,1.5101,1.5101,1.51,1.51005,1948399975.0
2009-11-04 19:50:00,1.51005,1.5103,1.51005,1.5101,2032700001.0
2009-11-04 19:55:00,1.51015,1.5102,1.51015,1.5102,1493600000.0
2009-11-04 20:00:00,1.51015,1.5102,1.51,1.51005,2727300006.0
2009-11-04 20:05:00,1.51005,1.5102,1.51,1.51015,857999998.0
2009-11-04 20:10:00,1.51015,1.5102,1.51005,1.5101,1692300001.0
2009-11-04 20:15:00,1.5101,1.51025,1.51005,1.51005,1973999999.0
2009-11-04 20:20:00,1.5101,1.5101,1.51,1.51005,566899997.0
2009-11-04 20:25:00,1.51005,1.5102,1.50985,1.50985,1474100001.0
2009-11-04 20:30:00,1.50985,1.51005,1.50985,1.51,1428599995.0
2009-11-04 20:35:00,1.51,1.51015,1.50995,1.51015,1415500000.0
2009-11-04 20:40:00,1.51015,1.5102,1.51005,1.5101,1746700001.0
2009-11-04 20:45:00,1.51015,1.5102,1.5101,1.5101,985300000.0
2009-11-04 20:50:00,1.5101,1.5102,1.51005,1.51005,2053299999.0
2009-11-04 20:55:00,1.51005,1.51045,1.51005,1.5104,2111600000.0
2009-11-04 21:00:00,1.5105,1.51055,1.51005,1.5101,2285300001.0
2009-11-04 21:05:00,1.5101,1.5102,1.5095,1.50975,2387119999.0
2009-11-04 21:10:00,1.50975,1.51015,1.50945,1.5098,1709000000.0
2009-11-04 21:15:00,1.5099,1.5106,1.50905,1.51005,1505399998.0
2009-11-04 21:20:00,1.5102,1.51035,1.50915,1.50965,1808599998.0
2009-11-04 21:25:00,1.5097,1.5099,1.5093,1.50985,2226500000.0
2009-11-04 21:30:00,1.50985,1.51045,1.50965,1.5104,3347900000.0
2009-11-04 21:35:00,1.5104,1.51055,1.51005,1.5102,1810299999.0
2009-11-04 21:40:00,1.5102,1.5105,1.50945,1.5097,2289600001.0
2009-11-04 21:45:00,1.5097,1.51005,1.5094,1.5099,3842800018.0
2009-11-04 21:50:00,1.5099,1.5101,1.5097,1.51005,2909600002.0
2009-11-04 21:55:00,1.51005,1.5104,1.50985,1.51035,5529299990.0
2009-11-04 22:00:00,1.51035,1.51055,1.50995,1.51,2192100000.0
2009-11-04 22:05:00,1.51,1.51,1.5098,1.5099,1921600000.0
2009-11-04 22:10:00,1.5099,1.5102,1.50975,1.51005,2564900000.0
2009-11-04 22:15:00,1.51005,1.51015,1.50985,1.5101,1594300000.0
2009-11-04 22:20:00,1.51005,1.5102,1.50995,1.50995,2295000000.0
2009-11-04 22:25:00,1.51,1.51025,1.50995,1.51,1975200000.0
2009-11-04 22:30:00,1.51,1.51015,1.5099,1.51,2193400000.0
2009-11-04 22:35:00,1.51,1.5102,1.50975,1.51005,1490100000.0
2009-11-04 22:40:00,1.51005,1.5102,1.50975,1.50985,2488100000.0
2009-11-04 22:45:00,1.50985,1.51,1.5097,1.50995,2234599999.0
2009-11-04 22:50:00,1.5099,1.51005,1.50975,1.5098,1638700000.0
2009-11-04 22:55:00,1.50985,1.51,1.5097,1.5099,1582400000.0
2009-11-04 23:00:00,1.5099,1.51015,1.5097,1.5097,857500000.0
2009-11-04 23:05:00,1.50975,1.50985,1.50965,1.5097,1078200000.0
2009-11-04 23:10:00,1.5097,1.51,1.5097,1.5099,895100000.0
2009-11-04 23:15:00,1.5099,1.51,1.50975,1.50985,500600000.0
2009-11-04 23:20:00,1.5098,1.5099,1.50965,1.50985,607700000.0
2009-11-04 23:25:00,1.50985,1.51,1.50985,1.51,757800000.0
2009-11-04 23:30:00,1.51,1.51005,1.50985,1.50995,782400000.0
2009-11-04 23:35:00,1.51,1.51025,1.5097,1.50995,657400000.0
2009-11-04 23:40:00,1.50995,1.51015,1.50975,1.51015,844500000.0
2009-11-04 23:45:00,1.51015,1.51035,1.5097,1.5101,1240900000.0
2009-11-04 23:50:00,1.51,1.51025,1.50995,1.51005,444500000.0
2009-11-04 23:55:00,1.51005,1.5102,1.5099,1.50995,491700000.0
2009-11-05 00:00:00,1.51,1.5101,1.50925,1.50965,228500000.0
2009-11-05 00:05:00,1.50965,1.50985,1.50915,1.50945,539960000.0
2009-11-05 00:10:00,1.5095,1.50975,1.5091,1.5096,283050000.0
2009-11-05 00:15:00,1.5096,1.50995,1.5096,1.50995,677589998.0
2009-11-05 00:20:00,1.50995,1.50995,1.5096,1.5096,51590000.0
2009-11-05 00:25:00,1.5096,1.50985,1.5096,1.5097,885750000.0
2009-11-05 00:30:00,1.5097,1.5099,1.5097,1.5099,647599997.0
2009-11-05 00:35:00,1.50985,1.50995,1.50975,1.50985,981300000.0
2009-11-05 00:40:00,1.5098,1.50995,1.5096,1.50965,407100000.0
2009-11-05 00:45:00,1.50975,1.50985,1.5096,1.50975,671700000.0
2009-11-05 00:50:00,1.5098,1.50985,1.50965,1.5097,771800000.0
2009-11-05 00:55:00,1.5097,1.5099,1.50965,1.5098,1079900000.0
2009-11-05 01:00:00,1.50985,1.5099,1.50975,1.5098,384700000.0
2009-11-05 01:05:00,1.50975,1.51,1.50965,1.5097,583600000.0
2009-11-05 01:10:00,1.5097,1.50975,1.50945,1.5096,1746270000.0
2009-11-05 01:15:00,1.5096,1.5096,1.50945,1.5095,753150000.0
2009-11-05 01:20:00,1.5095,1.5095,1.50945,1.5095,234900000.0
2009-11-05 01:25:00,1.5095,1.50985,1.5094,1.50965,449700000.0
2009-11-05 01:30:00,1.50965,1.50965,1.50955,1.50955,484200000.0
2009-11-05 01:35:00,1.50955,1.5096,1.5095,1.5095,809600000.0
2009-11-05 01:40:00,1.5095,1.50955,1.50945,1.50945,465700000.0
2009-11-05 01:45:00,1.50945,1.5099,1.50945,1.5098,1086500000.0
2009-11-05 01:50:00,1.50975,1.50985,1.50965,1.50975,1579199998.0
2009-11-05 01:55:00,1.50975,1.51,1.5097,1.50985,1453600000.0
2009-11-05 02:00:00,1.50985,1.51005,1.5097,1.5098,1610600002.0
2009-11-05 02:05:00,1.50975,1.5099,1.50965,1.50975,814500000.0
2009-11-05 02:10:00,1.50975,1.5098,1.5096,1.50975,1094200000.0
2009-11-05 02:15:00,1.5097,1.50985,1.5097,1.5098,696300000.0
2009-11-05 02:20:00,1.5098,1.50985,1.50965,1.50975,677299999.0
2009-11-05 02:25:00,1.50975,1.5099,1.5097,1.5098,978400000.0
2009-11-05 02:30:00,1.50975,1.50995,1.50965,1.5099,1174200000.0
2009-11-05 02:35:00,1.50995,1.50995,1.5095,1.50955,1007799999.0
2009-11-05 02:40:00,1.50955,1.50965,1.50955,1.5096,110610000.0
2009-11-05 02:45:00,1.5096,1.50965,1.5096,1.5096,260790000.0
2009-11-05 02:50:00,1.5096,1.5096,1.5096,1.5096,27470000.0
2009-11-05 02:55:00,1.5096,1.5096,1.5095,1.5096,33700000.0
2009-11-05 03:00:00,1.5096,1.5096,1.50935,1.50945,1078500000.0
2009-11-05 03:05:00,1.50945,1.5095,1.5093,1.50945,1238100000.0
2009-11-05 03:10:00,1.50945,1.50995,1.50935,1.50985,1399700001.0
2009-11-05 03:15:00,1.5099,1.5099,1.5097,1.50985,2086100002.0
2009-11-05 03:20:00,1.50985,1.51,1.5098,1.5099,1808100002.0
2009-11-05 03:25:00,1.50995,1.5101,1.50985,1.51,3070970002.0
2009-11-05 03:30:00,1.50995,1.5102,1.50995,1.51,2262600002.0
2009-11-05 03:35:00,1.51,1.51015,1.50995,1.51,2189600000.0
2009-11-05 03:40:00,1.51,1.5103,1.50995,1.51025,2348799999.0
2009-11-05 03:45:00,1.51025,1.5103,1.50995,1.5101,2041599998.0
2009-11-05 03:50:00,1.51015,1.5102,1.5099,1.5101,1604950002.0
2009-11-05 03:55:00,1.5101,1.51015,1.5099,1.5101,1626150001.0
2009-11-05 04:00:00,1.51015,1.51025,1.51005,1.5101,1285799999.0
2009-11-05 04:05:00,1.51015,1.51025,1.51,1.5101,2151300008.0
2009-11-05 04:10:00,1.5101,1.51025,1.51005,1.51015,963599999.0
2009-11-05 04:15:00,1.51015,1.5102,1.51,1.5101,652800004.0
2009-11-05 04:20:00,1.5101,1.5102,1.51,1.51005,1967900000.0
2009-11-05 04:25:00,1.5101,1.5102,1.51,1.51,1829399999.0
2009-11-05 04:30:00,1.51,1.51015,1.5099,1.5099,2422199999.0
2009-11-05 04:35:00,1.5099,1.5099,1.5093,1.5094,1037350000.0
2009-11-05 04:40:00,1.50935,1.5094,1.5093,1.50935,772000000.0
2009-11-05 04:45:00,1.50935,1.50935,1.5092,1.50935,1072000000.0
2009-11-05 04:50:00,1.50935,1.5094,1.5093,1.50935,698400000.0
2009-11-05 04:55:00,1.50935,1.50945,1.50935,1.5094,1365600000.0
2009-11-05 05:00:00,1.5094,1.5094,1.5093,1.50935,948200000.0
2009-11-05 05:05:00,1.50935,1.50935,1.50925,1.5093,941600000.0
2009-11-05 05:10:00,1.5093,1.50935,1.50925,1.50925,1014600000.0
2009-11-05 05:15:00,1.50925,1.5093,1.50925,1.50925,1256200000.0
2009-11-05 05:20:00,1.50925,1.5093,1.50925,1.50925,194400000.0
2009-11-05 05:25:00,1.50925,1.50935,1.50925,1.50925,1222400000.0
2009-11-05 05:30:00,1.50925,1.5093,1.50925,1.50925,1405000000.0
2009-11-05 05:35:00,1.50925,1.50935,1.50925,1.5093,1385900000.0
2009-11-05 05:40:00,1.5093,1.5093,1.50925,1.50925,1983300000.0
2009-11-05 05:45:00,1.50925,1.5093,1.50925,1.50925,1880400000.0
2009-11-05 05:50:00,1.50925,1.5093,1.50925,1.50925,1817100000.0
2009-11-05 05:55:00,1.50925,1.50935,1.50925,1.50925,1823700000.0
2009-11-05 06:00:00,1.50925,1.50925,1.5092,1.50925,639199996.0
2009-11-05 06:05:00,1.50925,1.50935,1.5092,1.50925,962799996.0
2009-11-05 06:10:00,1.50925,1.50935,1.50915,1.50935,925600000.0
2009-11-05 06:15:00,1.5093,1.50935,1.5092,1.5092,1639200000.0
2009-11-05 06:20:00,1.5092,1.50925,1.50915,1.5092,1353800000.0
2009-11-05 06:25:00,1.5092,1.50925,1.50915,1.5092,1812500000.0
2009-11-05 06:30:00,1.5092,1.50925,1.5092,1.5092,1718600000.0
2009-11-05 06:35:00,1.5092,1.50925,1.50915,1.5092,1151900000.0
2009-11-05 06:40:00,1.5092,1.5093,1.50915,1.50925,951500000.0
2009-11-05 06:45:00,1.5093,1.5093,1.50925,1.50925,1034900000.0
2009-11-05 06:50:00,1.50925,1.50925,1.50925,1.50925,576800000.0
2009-11-05 06:55:00,1.50925,1.50925,1.50925,1.50925,923700000.0
2009-11-05 07:00:00,1.50925,1.5093,1.50925,1.50925,1489000000.0
2009-11-05 07:05:00,1.50925,1.50925,1.50925,1.50925,884400000.0
2009-11-05 07:10:00,1.50925,1.50935,1.50925,1.50925,1405200000.0
2009-11-05 07:15:00,1.50925,1.5093,1.50925,1.50925,1408500000.0
2009-11-05 07:20:00,1.50925,1.50925,1.50925,1.50925,704100000.0
2009-11-05 07:25:00,1.50925,1.50925,1.5092,1.5092,1600900001.0
2009-11-05 07:30:00,1.5092,1.50935,1.5092,1.5092,1136400000.0
2009-11-05 07:35:00,1.50925,1.50925,1.5092,1.50925,1733700000.0
2009-11-05 07:40:00,1.50925,1.50925,1.50915,1.5092,1745900000.0
2009-11-05 07:45:00,1.5092,1.50935,1.5092,1.50925,906999999.0
2009-11-05 07:50:00,1.50925,1.5093,1.5091,1.50925,1003499998.0
2009-11-05 07:55:00,1.50925,1.50925,1.50915,1.50925,713800000.0
2009-11-05 08:00:00,1.5092,1.5093,1.5092,1.50925,475500000.0
2009-11-05 08:05:00,1.5092,1.50935,1.5091,1.50925,990650001.0
2009-11-05 08:10:00,1.50925,1.5093,1.50915,1.50925,648500000.0
2009-11-05 08:15:00,1.50925,1.5095,1.50925,1.50935,307200000.0
2009-11-05 08:20:00,1.50935,1.5095,1.50935,1.50945,679200000.0
2009-11-05 08:25:00,1.5094,1.5094,1.5094,1.5094,603400000.0
2009-11-05 08:30:00,1.5094,1.50945,1.50915,1.50935,1559199998.0
2009-11-05 08:35:00,1.50935,1.5095,1.50925,1.50945,918900000.0
2009-11-05 08:40:00,1.50945,1.50955,1.50935,1.5095,970799998.0
2009-11-05 08:45:00,1.5095,1.5097,1.50945,1.5096,731700000.0
2009-11-05 08:50:00,1.5096,1.5097,1.50945,1.50945,1167100000.0
2009-11-05 08:55:00,1.50945,1.50985,1.5094,1.5098,1384500000.0
2009-11-05 09:00:00,1.5098,1.51015,1.50975,1.51,1900500000.0
2009-11-05 09:05:00,1.51,1.5101,1.5096,1.5097,2076800000.0
2009-11-05 09:10:00,1.5097,1.5098,1.5095,1.50955,1741199999.0
2009-11-05 09:15:00,1.50955,1.50985,1.5095,1.5098,1167300000.0
2009-11-05 09:20:00,1.5098,1.50995,1.5097,1.5099,1572599999.0
2009-11-05 09:25:00,1.5099,1.51,1.5094,1.50945,2564800005.0
2009-11-05 09:30:00,1.50945,1.50955,1.5093,1.50945,1941300001.0
2009-11-05 09:35:00,1.50945,1.5097,1.5093,1.50965,1839700000.0
2009-11-05 09:40:00,1.50965,1.5097,1.5095,1.5096,2087599998.0
2009-11-05 09:45:00,1.5096,1.5098,1.5095,1.5095,2164000000.0
2009-11-05 09:50:00,1.50955,1.50965,1.5092,1.5096,2912799997.0
2009-11-05 09:55:00,1.5096,1.5097,1.50945,1.50945,1718800000.0
2009-11-05 10:00:00,1.50945,1.5095,1.5092,1.50935,2875899996.0
2009-11-05 10:05:00,1.50935,1.50945,1.5093,1.50945,1754300001.0
2009-11-05 10:10:00,1.50945,1.5099,1.50945,1.5099,2355400002.0
2009-11-05 10:15:00,1.5099,1.51015,1.5098,1.50995,2751900007.0
2009-11-05 10:20:00,1.50995,1.51,1.50945,1.50955,3303800000.0
2009-11-05 10:25:00,1.5095,1.5098,1.5095,1.50975,1542500000.0
2009-11-05 10:30:00,1.50975,1.5099,1.50965,1.5097,787800000.0
2009-11-05 10:35:00,1.5097,1.5098,1.50955,1.5097,1607300001.0
2009-11-05 10:40:00,1.5097,1.5102,1.5096,1.5101,2870199998.0
2009-11-05 10:45:00,1.5101,1.5101,1.50975,1.5098,2688700005.0
2009-11-05 10:50:00,1.5098,1.50985,1.5096,1.5098,2289700000.0
2009-11-05 10:55:00,1.5098,1.51015,1.5098,1.51015,2205199999.0
2009-11-05 11:00:00,1.5101,1.5102,1.5099,1.5099,1551300000.0
2009-11-05 11:05:00,1.5099,1.5101,1.5095,1.51,2113000000.0
2009-11-05 11:10:00,1.50995,1.51005,1.5097,1.50975,2306999999.0
2009-11-05 11:15:00,1.50975,1.50985,1.5095,1.5097,2422600000.0
2009-11-05 11:20:00,1.5097,1.50985,1.50965,1.5097,1910699999.0
2009-11-05 11:25:00,1.5097,1.50975,1.50945,1.50945,1724900000.0
2009-11-05 11:30:00,1.50945,1.5098,1.50945,1.5097,2946500000.0
2009-11-05 11:35:00,1.5097,1.5099,1.50955,1.5099,2671699998.0
2009-11-05 11:40:00,1.5099,1.5099,1.5096,1.5096,1865500000.0
2009-11-05 11:45:00,1.5096,1.50975,1.50955,1.5097,1910299995.0
2009-11-05 11:50:00,1.5097,1.5098,1.50965,1.5097,1625100000.0
2009-11-05 11:55:00,1.5097,1.5103,1.5097,1.5101,1471800001.0
2009-11-05 12:00:00,1.5101,1.51035,1.5101,1.51035,1736000000.0
2009-11-05 12:05:00,1.51035,1.5106,1.5102,1.51055,2217700001.0
2009-11-05 12:10:00,1.5106,1.5108,1.51045,1.5107,4453999988.0
2009-11-05 12:15:00,1.5107,1.5108,1.51045,1.51065,4540199993.0
2009-11-05 12:20:00,1.51065,1.5113,1.5105,1.511,4370599998.0
2009-11-05 12:25:00,1.511,1.51105,1.51075,1.51095,1790000000.0
2009-11-05 12:30:00,1.51095,1.51115,1.51085,1.51095,2267300001.0
2009-11-05 12:35:00,1.511,1.511,1.5107,1.51075,2441299999.0
2009-11-05 12:40:00,1.51075,1.51105,1.5106,1.511,1684199999.0
2009-11-05 12:45:00,1.511,1.51115,1.5107,1.5108,2134900000.0
2009-11-05 12:50:00,1.5108,1.5109,1.51065,1.5107,2412600000.0
2009-11-05 12:55:00,1.5107,1.51085,1.5105,1.5105,2276800000.0
2009-11-05 13:00:00,1.5105,1.51075,1.51045,1.51065,2459299999.0
2009-11-05 13:05:00,1.51065,1.5108,1.5106,1.51075,2356800000.0
2009-11-05 13:10:00,1.51075,1.51075,1.5106,1.5107,1603000000.0
2009-11-05 13:15:00,1.5107,1.5108,1.51065,1.51075,1777499999.0
2009-11-05 13:20:00,1.51075,1.51075,1.51065,1.5107,1535300000.0
2009-11-05 13:25:00,1.5107,1.51075,1.51065,1.51065,1028800001.0
2009-11-05 13:30:00,1.51065,1.5108,1.51065,1.51075,1116900000.0
2009-11-05 13:35:00,1.51075,1.511,1.51065,1.51095,1791400000.0
2009-11-05 13:40:00,1.51095,1.51105,1.5108,1.5109,1159900000.0
2009-11-05 13:45:00,1.51095,1.5112,1.51095,1.51115,1915999999.0
2009-11-05 13:50:00,1.51115,1.5112,1.511,1.5111,980900000.0
2009-11-05 13:55:00,1.5111,1.5111,1.5108,1.5109,2035400000.0
2009-11-05 14:00:00,1.5109,1.5113,1.5109,1.511,2303199999.0
2009-11-05 14:05:00,1.511,1.51105,1.51065,1.51075,2548000000.0
2009-11-05 14:10:00,1.5108,1.5109,1.5107,1.5108,2347300000.0
2009-11-05 14:15:00,1.5108,1.51105,1.51075,1.511,1700300000.0
2009-11-05 14:20:00,1.511,1.51105,1.5108,1.5109,2863300000.0
2009-11-05 14:25:00,1.5109,1.51125,1.51075,1.5112,1687100000.0
2009-11-05 14:30:00,1.51115,1.51155,1.5111,1.51135,1590700001.0
2009-11-05 14:35:00,1.51135,1.51145,1.5112,1.5113,1421699999.0
2009-11-05 14:40:00,1.5113,1.51155,1.5111,1.51135,2976000003.0
2009-11-05 14:45:00,1.5114,1.51155,1.5111,1.51145,1892600000.0
2009-11-05 14:50:00,1.5114,1.51155,1.5113,1.5114,2619000000.0
2009-11-05 14:55:00,1.5114,1.51155,1.5113,1.5114,2029699996.0
2009-11-05 15:00:00,1.5114,1.51145,1.51125,1.51135,921800000.0
2009-11-05 15:05:00,1.51135,1.5115,1.5113,1.51135,1182999999.0
2009-11-05 15:10:00,1.5114,1.51155,1.5113,1.51135,1966199996.0
2009-11-05 15:15:00,1.51135,1.51155,1.51135,1.51135,1811800001.0
2009-11-05 15:20:00,1.51135,1.51145,1.5113,1.51135,1473499997.0
2009-11-05 15:25:00,1.51135,1.5115,1.51125,1.51135,1957599999.0
2009-11-05 15:30:00,1.51135,1.5117,1.51135,1.5115,4659500001.0
2009-11-05 15:35:00,1.51145,1.51165,1.5114,1.51145,5955099994.0
2009-11-05 15:40:00,1.51145,1.51155,1.51115,1.51135,4515200001.0
2009-11-05 15:45:00,1.5113,1.51195,1.5113,1.51185,5568799993.0
2009-11-05 15:50:00,1.51185,1.5119,1.5115,1.51165,5688900016.0
2009-11-05 15:55:00,1.51165,1.5119,1.5116,1.5118,4770300007.0
2009-11-05 16:00:00,1.5118,1.51215,1.51175,1.51185,3568799998.0
2009-11-05 16:05:00,1.51185,1.51185,1.51165,1.5117,3074599997.0
2009-11-05 16:10:00,1.5117,1.51175,1.5115,1.5115,2739600000.0
2009-11-05 16:15:00,1.5115,1.5118,1.5115,1.51165,1906500001.0
2009-11-05 16:20:00,1.51165,1.5117,1.51155,1.5117,2219100000.0
2009-11-05 16:25:00,1.51165,1.51175,1.51155,1.5117,1891900000.0
2009-11-05 16:30:00,1.5117,1.51175,1.51145,1.5115,2478599999.0
2009-11-05 16:35:00,1.5115,1.51165,1.5114,1.5115,2547700000.0
2009-11-05 16:40:00,1.5115,1.5117,1.5115,1.51165,2719300000.0
2009-11-05 16:45:00,1.51165,1.5117,1.5115,1.5117,2231200000.0
2009-11-05 16:50:00,1.5117,1.5117,1.5113,1.5113,2227299999.0
2009-11-05 16:55:00,1.5113,1.51145,1.51125,1.5114,2377599999.0
2009-11-05 17:00:00,1.5114,1.51145,1.511,1.51125,2077500001.0
2009-11-05 17:05:00,1.5113,1.5113,1.51095,1.511,2869200001.0
2009-11-05 17:10:00,1.511,1.51115,1.5109,1.51105,1444399999.0
2009-11-05 17:15:00,1.5111,1.5112,1.511,1.5111,2938799998.0
2009-11-05 17:20:00,1.5111,1.51125,1.51105,1.5112,2253200002.0
2009-11-05 17:25:00,1.5112,1.5113,1.511,1.5112,2510400004.0
2009-11-05 17:30:00,1.5112,1.51165,1.5112,1.5115,2206300000.0
2009-11-05 17:35:00,1.51145,1.5117,1.5114,1.5115,2306400000.0
2009-11-05 17:40:00,1.5115,1.51175,1.5115,1.51165,2228299998.0
2009-11-05 17:45:00,1.51165,1.5117,1.51155,1.51165,2059400000.0
2009-11-05 17:50:00,1.51165,1.5117,1.5115,1.5115,1727799999.0
2009-11-05 17:55:00,1.5115,1.51155,1.5111,1.5112,1690699999.0
2009-11-05 18:00:00,1.5112,1.51135,1.51115,1.5113,1730600000.0
2009-11-05 18:05:00,1.5113,1.5114,1.51125,1.5113,1686300002.0
2009-11-05 18:10:00,1.5113,1.51135,1.51115,1.51135,1642699999.0
2009-11-05 18:15:00,1.5113,1.51145,1.5112,1.51125,1373499999.0
2009-11-05 18:20:00,1.51125,1.51125,1.51115,1.51115,1147600000.0
2009-11-05 18:25:00,1.51115,1.51125,1.511,1.511,1084300000.0
2009-11-05 18:30:00,1.5111,1.5112,1.51085,1.51095,1699600000.0
2009-11-05 18:35:00,1.5109,1.51125,1.5109,1.5112,2035099998.0
2009-11-05 18:40:00,1.5112,1.5112,1.511,1.511,1995300002.0
2009-11-05 18:45:00,1.511,1.5112,1.51095,1.5111,1811299999.0
2009-11-05 18:50:00,1.5111,1.51115,1.51065,1.51085,1861000000.0
2009-11-05 18:55:00,1.51085,1.51095,1.5108,1.5109,1715400000.0
2009-11-05 19:00:00,1.5109,1.5112,1.5108,1.5111,1504700002.0
2009-11-05 19:05:00,1.5111,1.5113,1.51095,1.5112,2453100001.0
2009-11-05 19:10:00,1.5112,1.51145,1.5111,1.5113,3341600001.0
2009-11-05 19:15:00,1.51135,1.51165,1.5113,1.5116,1433800002.0
2009-11-05 19:20:00,1.5116,1.51205,1.51155,1.512,1683600001.0
2009-11-05 19:25:00,1.512,1.51215,1.51195,1.51195,1339000000.0
2009-11-05 19:30:00,1.51195,1.512,1.5119,1.51195,1042000000.0
2009-11-05 19:35:00,1.51195,1.51215,1.5119,1.51205,1077000000.0
2009-11-05 19:40:00,1.51205,1.51215,1.51185,1.5121,1188299999.0
2009-11-05 19:45:00,1.51215,1.5123,1.51205,1.51215,2644700000.0
2009-11-05 19:50:00,1.51215,1.5122,1.5118,1.51185,1539599998.0
2009-11-05 19:55:00,1.5119,1.512,1.5117,1.5118,1538700000.0
2009-11-05 20:00:00,1.5118,1.512,1.51175,1.51195,1880600000.0
2009-11-05 20:05:00,1.51195,1.512,1.51185,1.5119,900200000.0
2009-11-05 20:10:00,1.5119,1.5121,1.51175,1.5118,1267199999.0
2009-11-05 20:15:00,1.5118,1.51185,1.51165,1.51185,1292500000.0
2009-11-05 20:20:00,1.51185,1.5119,1.5115,1.5116,1329900000.0
2009-11-05 20:25:00,1.5116,1.51185,1.5115,1.5118,996300000.0
2009-11-05 20:30:00,1.5118,1.51185,1.51175,1.51175,681900000.0
2009-11-05 20:35:00,1.51175,1.5118,1.5117,1.51175,2213000001.0
2009-11-05 20:40:00,1.51175,1.51175,1.5115,1.5117,1823900000.0
2009-11-05 20:45:00,1.5117,1.5118,1.51165,1.5117,1499700000.0
2009-11-05 20:50:00,1.5117,1.51185,1.5117,1.5117,1867000000.0
2009-11-05 20:55:00,1.5117,1.51175,1.51145,1.51145,1306200000.0
2009-11-05 21:00:00,1.51145,1.5117,1.5114,1.5115,1623900000.0
2009-11-05 21:05:00,1.5115,1.51155,1.5114,1.5114,951600000.0
2009-11-05 21:10:00,1.5114,1.51165,1.51135,1.51165,557700000.0
2009-11-05 21:15:00,1.5116,1.51165,1.5115,1.5115,331600000.0
2009-11-05 21:20:00,1.5115,1.51165,1.5115,1.5116,216600000.0
2009-11-05 21:25:00,1.5115,1.51165,1.5115,1.51155,767400001.0
2009-11-05 21:30:00,1.51155,1.5116,1.5113,1.51135,332200000.0
2009-11-05 21:35:00,1.51145,1.51175,1.5114,1.5117,713000000.0
2009-11-05 21:40:00,1.5117,1.51175,1.5116,1.51165,869100000.0
2009-11-05 21:45:00,1.51165,1.51165,1.5115,1.5116,378200000.0
2009-11-05 21:50:00,1.5116,1.51185,1.51155,1.5118,832100001.0
2009-11-05 21:55:00,1.5118,1.5119,1.5114,1.51145,1170400000.0
2009-11-05 22:00:00,1.51145,1.5118,1.51145,1.51175,1495599999.0
2009-11-05 22:05:00,1.5118,1.5118,1.5116,1.5117,1210500000.0
2009-11-05 22:10:00,1.5117,1.51175,1.5116,1.5117,916850000.0
2009-11-05 22:15:00,1.5117,1.51205,1.5116,1.5119,1382950000.0
2009-11-05 22:20:00,1.5119,1.5121,1.5118,1.5118,968400000.0
2009-11-05 22:25:00,1.5118,1.51185,1.5116,1.5116,497600000.0
2009-11-05 22:30:00,1.5116,1.51175,1.5116,1.51165,126350000.0
2009-11-05 22:35:00,1.51165,1.51175,1.5116,1.51165,346450000.0
2009-11-05 22:40:00,1.51165,1.51185,1.5116,1.51165,310400000.0
2009-11-05 22:45:00,1.5116,1.5118,1.5116,1.51175,603649998.0
2009-11-05 22:50:00,1.51175,1.51195,1.5116,1.51165,916400000.0
2009-11-05 22:55:00,1.51165,1.51165,1.51155,1.51155,539449999.0
2009-11-05 23:00:00,1.51155,1.51165,1.51155,1.5116,421950000.0
2009-11-05 23:05:00,1.5116,1.5116,1.51155,1.51155,63850000.0
2009-11-05 23:10:00,1.51155,1.5117,1.51145,1.51165,461000000.0
2009-11-05 23:15:00,1.51165,1.5118,1.51155,1.51155,391500000.0
2009-11-05 23:20:00,1.51155,1.5116,1.51145,1.51155,337500000.0
2009-11-05 23:25:00,1.51155,1.5117,1.5114,1.51155,440000000.0
2009-11-05 23:30:00,1.5116,1.51185,1.5116,1.5117,296700000.0
2009-11-05 23:35:00,1.5118,1.5118,1.5116,1.5116,258800000.0
2009-11-05 23:40:00,1.5116,1.5118,1.5113,1.51165,687150000.0
2009-11-05 23:45:00,1.51165,1.5118,1.51145,1.5115,491500000.0
2009-11-05 23:50:00,1.51145,1.51155,1.51145,1.51145,348900000.0
2009-11-05 23:55:00,1.51145,1.51145,1.51105,1.51125,675050000.0
2009-11-06 00:00:00,1.511,1.5112,1.511,1.511,129000000.0
2009-11-06 00:05:00,1.511,1.51115,1.511,1.511,110350000.0
2009-11-06 00:10:00,1.511,1.511,1.511,1.511,41150000.0
2009-11-06 00:15:00,1.511,1.5112,1.511,1.5112,211300000.0
2009-11-06 00:20:00,1.5112,1.51125,1.5112,1.51125,226800000.0
2009-11-06 00:25:00,1.51125,1.5114,1.5112,1.5112,213700000.0
2009-11-06 00:30:00,1.5112,1.51125,1.51072,1.51095,171200000.0
2009-11-06 00:35:00,1.51125,1.51135,1.5112,1.51125,52400000.0
2009-11-06 00:40:00,1.5113,1.51145,1.5112,1.5113,170170000.0
2009-11-06 00:45:00,1.51125,1.5113,1.5112,1.51125,59540000.0
2009-11-06 00:50:00,1.51125,1.51125,1.5112,1.51125,66170000.0
2009-11-06 00:55:00,1.51125,1.5113,1.5112,1.5113,67690000.0
2009-11-06 01:00:00,1.5113,1.51135,1.51125,1.51135,383000000.0
2009-11-06 01:05:00,1.51125,1.51135,1.5112,1.5112,434550001.0
2009-11-06 01:10:00,1.5112,1.5112,1.5112,1.5112,4000000.0
2009-11-06 01:15:00,1.5112,1.5112,1.51085,1.5111,228900000.0
2009-11-06 01:20:00,1.5111,1.51125,1.51095,1.51105,690500000.0
2009-11-06 01:25:00,1.51105,1.5111,1.511,1.51105,1337200000.0
2009-11-06 01:30:00,1.51105,1.5112,1.51095,1.51115,1930800000.0
2009-11-06 01:35:00,1.51115,1.51115,1.51105,1.51115,1526300000.0
2009-11-06 01:40:00,1.51115,1.5113,1.5111,1.5113,362000000.0
2009-11-06 01:45:00,1.51125,1.51125,1.5112,1.5112,1070400000.0
2009-11-06 01:50:00,1.51125,1.51145,1.51115,1.5114,503000000.0
2009-11-06 01:55:00,1.5114,1.5114,1.51096,1.51135,367450000.0
2009-11-06 02:00:00,1.51135,1.51145,1.5113,1.5114,1108700000.0
2009-11-06 02:05:00,1.5114,1.5115,1.5113,1.51135,983800000.0
2009-11-06 02:10:00,1.5113,1.51145,1.5112,1.51135,1789600000.0
2009-11-06 02:15:00,1.51135,1.5115,1.5113,1.51145,908000000.0
2009-11-06 02:20:00,1.5114,1.5115,1.51125,1.51125,823200000.0
2009-11-06 02:25:00,1.51125,1.51135,1.5112,1.51125,733700000.0
2009-11-06 02:30:00,1.51125,1.5117,1.51125,1.51155,1895400001.0
2009-11-06 02:35:00,1.5115,1.5119,1.5114,1.5117,2656900000.0
2009-11-06 02:40:00,1.5117,1.5118,1.51135,1.5114,1110500001.0
2009-11-06 02:45:00,1.51135,1.51155,1.51135,1.5115,412100000.0
2009-11-06 02:50:00,1.5115,1.51155,1.51125,1.5113,544000000.0
2009-11-06 02:55:00,1.5113,1.51155,1.51125,1.5114,941700000.0
2009-11-06 03:00:00,1.51135,1.51145,1.51125,1.5113,1129400000.0
2009-11-06 03:05:00,1.5113,1.5115,1.5113,1.5114,268900000.0
2009-11-06 03:10:00,1.51145,1.51155,1.51135,1.51145,618500000.0
2009-11-06 03:15:00,1.5115,1.51155,1.51145,1.5115,382300000.0
2009-11-06 03:20:00,1.5115,1.51175,1.51145,1.5117,793799999.0
2009-11-06 03:25:00,1.51175,1.51185,1.51145,1.5115,1134199999.0
2009-11-06 03:30:00,1.5115,1.5116,1.51145,1.5115,728600000.0
2009-11-06 03:35:00,1.5115,1.5115,1.51125,1.51125,759600000.0
2009-11-06 03:40:00,1.51125,1.51135,1.5112,1.51125,937200000.0
2009-11-06 03:45:00,1.51125,1.51135,1.51125,1.51135,847400000.0
2009-11-06 03:50:00,1.51135,1.51135,1.51125,1.51125,701400000.0
2009-11-06 03:55:00,1.51125,1.51135,1.51105,1.5112,1285400000.0
2009-11-06 04:00:00,1.51125,1.5115,1.51125,1.5113,1525000000.0
2009-11-06 04:05:00,1.51135,1.51135,1.51125,1.5113,1009100001.0
2009-11-06 04:10:00,1.5113,1.5113,1.5112,1.51125,411700000.0
2009-11-06 04:15:00,1.51125,1.51125,1.5112,1.5112,728000000.0
2009-11-06 04:20:00,1.5112,1.51125,1.5112,1.5112,856900000.0
2009-11-06 04:25:00,1.5112,1.51135,1.5112,1.51125,1662700000.0
2009-11-06 04:30:00,1.51125,1.5114,1.5112,1.51125,1101700000.0
2009-11-06 04:35:00,1.51125,1.51135,1.5112,1.5113,650000000.0
2009-11-06 04:40:00,1.51125,1.51145,1.51125,1.51145,487600000.0
2009-11-06 04:45:00,1.5114,1.51155,1.51135,1.51145,1437200000.0
2009-11-06 04:50:00,1.51145,1.51185,1.51135,1.51175,1618900001.0
2009-11-06 04:55:00,1.51185,1.512,1.5116,1.51175,713800000.0
2009-11-06 05:00:00,1.51175,1.51175,1.51135,1.51155,572300000.0
2009-11-06 05:05:00,1.51145,1.5117,1.51145,1.51155,598000000.0
2009-11-06 05:10:00,1.5115,1.5117,1.5115,1.51155,844800001.0
2009-11-06 05:15:00,1.5116,1.5116,1.5115,1.5116,670400000.0
2009-11-06 05:20:00,1.5116,1.5117,1.5116,1.5116,474600000.0
2009-11-06 05:25:00,1.5116,1.51165,1.5116,1.51165,142700000.0
2009-11-06 05:30:00,1.51165,1.5117,1.51145,1.5115,510900000.0
2009-11-06 05:35:00,1.5115,1.5115,1.51145,1.5115,182900000.0
2009-11-06 05:40:00,1.5115,1.5116,1.51145,1.51155,343000000.0
2009-11-06 05:45:00,1.51155,1.51155,1.51145,1.51145,231300000.0
2009-11-06 05:50:00,1.51145,1.5115,1.5114,1.5115,485900000.0
2009-11-06 05:55:00,1.5115,1.51155,1.51145,1.51145,953300000.0
2009-11-06 06:00:00,1.51145,1.51155,1.51145,1.51145,1192600000.0
2009-11-06 06:05:00,1.51145,1.5115,1.51135,1.5114,731900000.0
2009-11-06 06:10:00,1.51135,1.51135,1.5113,1.51135,620600000.0
2009-11-06 06:15:00,1.51135,1.51135,1.51125,1.51135,1202800000.0
2009-11-06 06:20:00,1.51135,1.51135,1.51125,1.51135,915100000.0
2009-11-06 06:25:00,1.51135,1.51135,1.51115,1.51125,2040300000.0
2009-11-06 06:30:00,1.51125,1.51135,1.5112,1.51135,1294900000.0
2009-11-06 06:35:00,1.51135,1.51135,1.51115,1.5112,1431100000.0
2009-11-06 06:40:00,1.5112,1.5113,1.51115,1.51125,1093500000.0
2009-11-06 06:45:00,1.51125,1.5113,1.51115,1.51125,1249900000.0
2009-11-06 06:50:00,1.51125,1.51145,1.5112,1.5113,1062000000.0
2009-11-06 06:55:00,1.5113,1.5113,1.5112,1.5113,707200000.0
2009-11-06 07:00:00,1.5113,1.5113,1.5112,1.5112,1175200000.0
2009-11-06 07:05:00,1.5112,1.5113,1.51115,1.5112,1186900000.0
2009-11-06 07:10:00,1.5112,1.51125,1.51115,1.5112,1252400000.0
2009-11-06 07:15:00,1.5112,1.5113,1.5112,1.5112,550900000.0
2009-11-06 07:20:00,1.51125,1.51135,1.5112,1.51125,1035500000.0
2009-11-06 07:25:00,1.51125,1.51125,1.5112,1.5112,1144900000.0
2009-11-06 07:30:00,1.5112,1.5113,1.51115,1.5112,1807500000.0
2009-11-06 07:35:00,1.51125,1.51125,1.51115,1.5112,670700000.0
2009-11-06 07:40:00,1.5112,1.5112,1.51115,1.5112,611000002.0
2009-11-06 07:45:00,1.5112,1.51135,1.51115,1.51135,377200000.0
2009-11-06 07:50:00,1.51135,1.51145,1.51125,1.5113,1703100000.0
2009-11-06 07:55:00,1.51125,1.5114,1.51125,1.51125,2148399999.0
2009-11-06 08:00:00,1.5113,1.5114,1.51125,1.51135,1922300000.0
2009-11-06 08:05:00,1.51135,1.51145,1.51125,1.51125,1158099999.0
2009-11-06 08:10:00,1.51125,1.51125,1.51115,1.51125,1263199999.0
2009-11-06 08:15:00,1.51125,1.51135,1.51115,1.51135,1165100000.0
2009-11-06 08:20:00,1.51135,1.5115,1.51125,1.5114,839000000.0
2009-11-06 08:25:00,1.51135,1.51145,1.5113,1.51135,715900000.0
2009-11-06 08:30:00,1.5113,1.5114,1.51125,1.51125,639000000.0
2009-11-06 08:35:00,1.51135,1.5114,1.5112,1.5113,944200000.0
2009-11-06 08:40:00,1.5113,1.51135,1.5112,1.51135,823700000.0
2009-11-06 08:45:00,1.51135,1.51135,1.51115,1.51125,514700000.0
2009-11-06 08:50:00,1.51125,1.51125,1.51115,1.51115,151000000.0
2009-11-06 08:55:00,1.51115,1.5112,1.51115,1.5112,545900000.0
2009-11-06 09:00:00,1.5112,1.5113,1.51115,1.51115,374100000.0
2009-11-06 09:05:00,1.5112,1.51145,1.51115,1.5113,731500000.0
2009-11-06 09:10:00,1.51125,1.5115,1.51125,1.51145,379500000.0
2009-11-06 09:15:00,1.51145,1.51165,1.5114,1.51145,1283000000.0
2009-11-06 09:20:00,1.51145,1.5116,1.5114,1.51155,650900000.0
2009-11-06 09:25:00,1.51155,1.51205,1.51155,1.51205,904199999.0
2009-11-06 09:30:00,1.51205,1.51215,1.51185,1.512,1958399998.0
2009-11-06 09:35:00,1.512,1.51205,1.51185,1.512,1639400000.0
2009-11-06 09:40:00,1.512,1.51215,1.5119,1.5119,1766199999.0
2009-11-06 09:45:00,1.5119,1.51205,1.51185,1.512,1108799999.0
2009-11-06 09:50:00,1.512,1.51215,1.51185,1.512,1567000002.0
2009-11-06 09:55:00,1.512,1.5122,1.512,1.51205,1178600003.0
2009-11-06 10:00:00,1.51205,1.51235,1.51195,1.5123,2566700002.0
2009-11-06 10:05:00,1.51235,1.51265,1.51205,1.51205,1837399999.0
2009-11-06 10:10:00,1.51205,1.5122,1.5118,1.51215,1110400002.0
2009-11-06 10:15:00,1.5121,1.5121,1.51175,1.5119,1987599998.0
2009-11-06 10:20:00,1.5119,1.512,1.51175,1.5118,1640200000.0
2009-11-06 10:25:00,1.51185,1.512,1.51175,1.5118,1467999999.0
2009-11-06 10:30:00,1.5118,1.51195,1.5118,1.51185,1080300000.0
2009-11-06 10:35:00,1.51185,1.512,1.51185,1.51195,2189199999.0
2009-11-06 10:40:00,1.51195,1.5121,1.5119,1.512,2402200000.0
2009-11-06 10:45:00,1.51205,1.51205,1.5119,1.512,1918700000.0
2009-11-06 10:50:00,1.512,1.51215,1.5118,1.5118,2148300000.0
2009-11-06 10:55:00,1.5118,1.5121,1.5118,1.51205,2942100001.0
2009-11-06 11:00:00,1.51205,1.51205,1.51185,1.51185,1770500002.0
2009-11-06 11:05:00,1.51185,1.5119,1.51175,1.51175,1071899999.0
2009-11-06 11:10:00,1.51175,1.51205,1.51175,1.51195,1765300000.0
2009-11-06 11:15:00,1.51195,1.512,1.51185,1.5119,2235500000.0
2009-11-06 11:20:00,1.5119,1.51215,1.51185,1.512,1883300000.0
2009-11-06 11:25:00,1.512,1.5122,1.5119,1.512,1740900000.0
2009-11-06 11:30:00,1.512,1.5122,1.51195,1.51205,2438100000.0
2009-11-06 11:35:00,1.51205,1.5125,1.51195,1.51235,1719199999.0
2009-11-06 11:40:00,1.51235,1.51245,1.5121,1.5121,1035000000.0
2009-11-06 11:45:00,1.5121,1.51215,1.51195,1.51205,1732800000.0
2009-11-06 11:50:00,1.51205,1.51225,1.512,1.51215,1687699997.0
2009-11-06 11:55:00,1.51215,1.51215,1.51195,1.512,1961500000.0
2009-11-06 12:00:00,1.512,1.51205,1.5118,1.5119,1075100000.0
2009-11-06 12:05:00,1.51185,1.51195,1.5117,1.5117,1124700000.0
2009-11-06 12:10:00,1.5117,1.5117,1.5113,1.5116,1675800001.0
2009-11-06 12:15:00,1.5116,1.5117,1.51155,1.5117,1697000000.0
2009-11-06 12:20:00,1.5117,1.51195,1.5117,1.5118,1226299999.0
2009-11-06 12:25:00,1.5118,1.51185,1.5117,1.51185,2054400000.0
2009-11-06 12:30:00,1.51185,1.5119,1.5116,1.5116,1168100000.0
2009-11-06 12:35:00,1.5116,1.51175,1.51155,1.51165,1841700000.0
2009-11-06 12:40:00,1.51165,1.5117,1.51155,1.51165,1683600001.0
2009-11-06 12:45:00,1.51165,1.51165,1.51155,1.5116,1819700000.0
2009-11-06 12:50:00,1.5116,1.51175,1.51155,1.51175,988800000.0
2009-11-06 12:55:00,1.51175,1.5119,1.51175,1.51175,1224100000.0
2009-11-06 13:00:00,1.51175,1.51175,1.51155,1.51165,1179599999.0
2009-11-06 13:05:00,1.51165,1.5118,1.5115,1.5118,2082800000.0
2009-11-06 13:10:00,1.5118,1.5118,1.51155,1.51175,1672899999.0
2009-11-06 13:15:00,1.51175,1.5118,1.51155,1.5116,854500000.0
2009-11-06 13:20:00,1.5116,1.5118,1.5116,1.51165,1371900000.0
2009-11-06 13:25:00,1.51165,1.5118,1.51165,1.51175,2026100000.0
2009-11-06 13:30:00,1.51175,1.5118,1.5116,1.5116,1697400000.0
2009-11-06 13:35:00,1.5116,1.5117,1.51155,1.51165,1145600002.0
2009-11-06 13:40:00,1.5117,1.51195,1.51165,1.5119,1456700000.0
2009-11-06 13:45:00,1.5119,1.51195,1.51175,1.5118,733600000.0
2009-11-06 13:50:00,1.5118,1.512,1.51175,1.5118,997900000.0
2009-11-06 13:55:00,1.5118,1.5122,1.5118,1.5121,949700000.0
2009-11-06 14:00:00,1.5121,1.5122,1.512,1.51205,1099200000.0
2009-11-06 14:05:00,1.51205,1.5122,1.51165,1.5117,1355500001.0
2009-11-06 14:10:00,1.5117,1.5118,1.51145,1.5115,1308000001.0
2009-11-06 14:15:00,1.5115,1.51155,1.51105,1.51115,1036700000.0
2009-11-06 14:20:00,1.51115,1.51125,1.5111,1.51115,1777700000.0
2009-11-06 14:25:00,1.51115,1.51135,1.51115,1.5112,1378700000.0
2009-11-06 14:30:00,1.5112,1.5113,1.51115,1.5112,1588300000.0
2009-11-06 14:35:00,1.5112,1.51135,1.5112,1.5113,1398400002.0
2009-11-06 14:40:00,1.51125,1.51135,1.5112,1.51125,439800000.0
2009-11-06 14:45:00,1.51125,1.5113,1.51115,1.51125,415600000.0
2009-11-06 14:50:00,1.51125,1.5114,1.5112,1.5114,581300000.0
2009-11-06 14:55:00,1.5114,1.5114,1.51115,1.5113,1334800000.0
2009-11-06 15:00:00,1.5113,1.51135,1.51115,1.5112,696100000.0
2009-11-06 15:05:00,1.5112,1.51125,1.5111,1.51125,776400000.0
2009-11-06 15:10:00,1.51125,1.51145,1.5112,1.51135,1380400000.0
2009-11-06 15:15:00,1.51135,1.51165,1.51125,1.51155,1694599999.0
2009-11-06 15:20:00,1.51155,1.51195,1.51145,1.51185,2786200005.0
2009-11-06 15:25:00,1.5118,1.51205,1.51155,1.51165,2537900000.0
2009-11-06 15:30:00,1.51165,1.51255,1.5109,1.5117,1672900000.0
2009-11-06 15:35:00,1.5117,1.5118,1.511,1.51135,2341849999.0
2009-11-06 15:40:00,1.51135,1.51145,1.51085,1.5113,2163800001.0
2009-11-06 15:45:00,1.5113,1.5115,1.5112,1.51145,3476300001.0
2009-11-06 15:50:00,1.5114,1.5116,1.51105,1.51115,3693199999.0
2009-11-06 15:55:00,1.51115,1.51125,1.51105,1.5111,2488099998.0
2009-11-06 16:00:00,1.5111,1.51115,1.51095,1.51105,2413400001.0
2009-11-06 16:05:00,1.51105,1.51115,1.511,1.51105,1632600000.0
2009-11-06 16:10:00,1.51105,1.51115,1.51095,1.5111,2734200000.0
2009-11-06 16:15:00,1.5111,1.51115,1.5108,1.51095,2826399998.0
2009-11-06 16:20:00,1.51095,1.511,1.51085,1.51095,1670800001.0
2009-11-06 16:25:00,1.51095,1.51095,1.51075,1.5108,1139199999.0
2009-11-06 16:30:00,1.5108,1.51095,1.5107,1.51085,2200900013.0
2009-11-06 16:35:00,1.51085,1.51105,1.51085,1.5109,3341499997.0
2009-11-06 16:40:00,1.5109,1.51105,1.51065,1.5109,3640299997.0
2009-11-06 16:45:00,1.5109,1.51095,1.51075,1.5108,3131700004.0
2009-11-06 16:50:00,1.5108,1.51105,1.5107,1.51085,2095000001.0
2009-11-06 16:55:00,1.51085,1.51105,1.51075,1.51095,2627399998.0
2009-11-06 17:00:00,1.511,1.51105,1.5105,1.5106,2325200000.0
2009-11-06 17:05:00,1.5106,1.5106,1.51015,1.5104,2957800011.0
2009-11-06 17:10:00,1.5104,1.51065,1.51025,1.51035,2136099999.0
2009-11-06 17:15:00,1.51035,1.5105,1.5103,1.51045,2215000000.0
2009-11-06 17:20:00,1.51045,1.5106,1.51035,1.51045,2516600000.0
2009-11-06 17:25:00,1.51045,1.5105,1.51015,1.5103,3349700005.0
2009-11-06 17:30:00,1.5104,1.5105,1.5102,1.51035,2897300003.0
2009-11-06 17:35:00,1.51035,1.51045,1.51015,1.51015,2368900001.0
2009-11-06 17:40:00,1.51015,1.5102,1.51005,1.5101,2496100000.0
2009-11-06 17:45:00,1.5101,1.5102,1.5101,1.51015,2531700001.0
2009-11-06 17:50:00,1.51015,1.51025,1.51005,1.51015,1816600000.0
2009-11-06 17:55:00,1.51015,1.5102,1.51,1.51005,2007700000.0
2009-11-06 18:00:00,1.51005,1.51025,1.51,1.5102,1972300003.0
2009-11-06 18:05:00,1.5102,1.51045,1.51015,1.5103,1564400000.0
2009-11-06 18:10:00,1.51035,1.51035,1.51015,1.5103,1167799998.0
2009-11-06 18:15:00,1.5103,1.5104,1.5103,1.51035,693800000.0
2009-11-06 18:20:00,1.51035,1.51105,1.5103,1.51075,2124400002.0
2009-11-06 18:25:00,1.5108,1.51105,1.5106,1.51085,2124199998.0
2009-11-06 18:30:00,1.51085,1.51095,1.5102,1.51055,1565400001.0
2009-11-06 18:35:00,1.51055,1.5107,1.5103,1.5103,2086599997.0
2009-11-06 18:40:00,1.5103,1.5104,1.51015,1.51035,1126700000.0
2009-11-06 18:45:00,1.5103,1.5104,1.51015,1.51025,825599999.0
2009-11-06 18:50:00,1.5102,1.5103,1.51015,1.51015,733700000.0
2009-11-06 18:55:00,1.51015,1.51075,1.51015,1.5104,1939600000.0
2009-11-06 19:00:00,1.5104,1.51055,1.51025,1.5103,2134299999.0
2009-11-06 19:05:00,1.51035,1.5104,1.5102,1.5103,1125400000.0
2009-11-06 19:10:00,1.5103,1.5105,1.5102,1.51025,981499999.0
2009-11-06 19:15:00,1.51025,1.51025,1.51015,1.51025,566900001.0
2009-11-06 19:20:00,1.51025,1.51025,1.51005,1.5101,431000000.0
2009-11-06 19:25:00,1.5101,1.51025,1.51005,1.5102,1212700000.0
2009-11-06 19:30:00,1.5102,1.5102,1.51005,1.51015,796600000.0
2009-11-06 19:35:00,1.51015,1.5102,1.51005,1.5101,1105000000.0
2009-11-06 19:40:00,1.5101,1.5102,1.51005,1.51015,1222400000.0
2009-11-06 19:45:00,1.51015,1.51025,1.51,1.51,1320400000.0
2009-11-06 19:50:00,1.51,1.51015,1.50995,1.51005,1184500000.0
2009-11-06 19:55:00,1.51,1.51015,1.50995,1.5101,1252300000.0
2009-11-06 20:00:00,1.5101,1.51025,1.51,1.51015,557000000.0
2009-11-06 20:05:00,1.51015,1.5102,1.5101,1.51015,533600000.0
2009-11-06 20:10:00,1.51015,1.51015,1.5099,1.5101,1199500000.0
2009-11-06 20:15:00,1.51015,1.5102,1.51005,1.51015,946800000.0
2009-11-06 20:20:00,1.5102,1.5102,1.5101,1.5101,819700000.0
2009-11-06 20:25:00,1.5101,1.51015,1.5101,1.5101,598000000.0
2009-11-06 20:30:00,1.5101,1.5101,1.51,1.51005,740100000.0
2009-11-06 20:35:00,1.51005,1.51015,1.50995,1.51005,1874000002.0
2009-11-06 20:40:00,1.51005,1.5102,1.51,1.5101,946300000.0
2009-11-06 20:45:00,1.5101,1.51015,1.51005,1.5101,395300000.0
2009-11-06 20:50:00,1.5101,1.51015,1.51005,1.51015,568800000.0
2009-11-06 20:55:00,1.5101,1.51025,1.51005,1.51005,1202700001.0
2009-11-06 21:00:00,1.51005,1.5101,1.51005,1.51005,548500000.0
2009-11-06 21:05:00,1.51005,1.51065,1.51005,1.51055,1122700001.0
2009-11-06 21:10:00,1.51055,1.51055,1.5102,1.51035,2148399999.0
2009-11-06 21:15:00,1.51035,1.51045,1.5102,1.51035,1133799999.0
2009-11-06 21:20:00,1.51035,1.5105,1.51035,1.51045,1156700000.0
2009-11-06 21:25:00,1.51045,1.51045,1.51025,1.5104,1320900000.0
2009-11-06 21:30:00,1.5104,1.51065,1.5104,1.51045,795500000.0
2009-11-06 21:35:00,1.51045,1.5106,1.51045,1.51055,622700000.0
2009-11-06 21:40:00,1.5105,1.5106,1.5105,1.51055,1087900000.0
2009-11-06 21:45:00,1.51055,1.5106,1.51025,1.51035,668200000.0
2009-11-06 21:50:00,1.51035,1.5105,1.51025,1.51045,2021699998.0
2009-11-06 21:55:00,1.51045,1.51055,1.5102,1.51025,1446300000.0
2009-11-06 22:00:00,1.51025,1.51035,1.5102,1.51035,903400000.0
2009-11-06 22:05:00,1.51035,1.5104,1.51025,1.5103,593400000.0
2009-11-06 22:10:00,1.5103,1.51055,1.5102,1.5103,679400000.0
2009-11-06 22:15:00,1.5103,1.51045,1.5103,1.5103,713300000.0
2009-11-06 22:20:00,1.5103,1.51045,1.51025,1.5103,619600000.0
2009-11-06 22:25:00,1.5103,1.51035,1.5102,1.5103,524100000.0
2009-11-06 22:30:00,1.5103,1.5104,1.5103,1.5103,471200000.0
2009-11-06 22:35:00,1.51035,1.5104,1.51025,1.5103,361300000.0
2009-11-06 22:40:00,1.51035,1.5104,1.51025,1.51035,231800000.0
2009-11-06 22:45:00,1.51035,1.51045,1.51035,1.51035,323400000.0
2009-11-06 22:50:00,1.51035,1.51045,1.51025,1.5103,436400000.0
2009-11-06 22:55:00,1.51025,1.5105,1.51025,1.5103,500500000.0
2009-11-06 23:00:00,1.5103,1.51036,1.50986,1.51019,740600000.0
2009-11-06 23:05:00,1.51025,1.5103,1.50973,1.51013,703600000.0
2009-11-06 23:10:00,1.50964,1.51018,1.5095,1.5099,1083800001.0
2009-11-06 23:15:00,1.50988,1.51011,1.5096,1.50971,850500000.0
2009-11-06 23:20:00,1.50968,1.51008,1.50954,1.5098,687200000.0
2009-11-06 23:25:00,1.51,1.51062,1.50958,1.51038,1119500001.0
2009-11-06 23:30:00,1.51007,1.51044,1.50994,1.51013,1209100001.0
2009-11-06 23:35:00,1.51023,1.51031,1.5093,1.50962,1556300001.0
2009-11-06 23:40:00,1.50942,1.51023,1.50942,1.51006,969500002.0
2009-11-06 23:45:00,1.50998,1.51038,1.5098,1.51008,998300003.0
2009-11-06 23:50:00,1.50989,1.51048,1.50988,1.51026,1233199999.0
2009-11-06 23:55:00,1.51019,1.51041,1.50991,1.51006,765800001.0
2009-11-09 00:00:00,1.51005,1.5103,1.50995,1.51025,152800000.0
2009-11-09 00:05:00,1.51025,1.51025,1.50995,1.51,244000000.0
2009-11-09 00:10:00,1.51,1.5102,1.51,1.51015,79400000.0
2009-11-09 00:15:00,1.51015,1.51015,1.5101,1.51015,142900000.0
2009-11-09 00:20:00,1.51015,1.5102,1.50979,1.5101,154800000.0
2009-11-09 00:25:00,1.50991,1.5101,1.50973,1.5101,212500000.0
2009-11-09 00:30:00,1.5101,1.5101,1.5101,1.5101,118900000.0
2009-11-09 00:35:00,1.5101,1.5101,1.5101,1.5101,243000000.0
2009-11-09 00:40:00,1.5101,1.51015,1.50995,1.51,148300000.0
2009-11-09 00:45:00,1.51,1.51015,1.50995,1.51005,279700000.0
2009-11-09 00:50:00,1.51005,1.51015,1.51,1.51005,181100000.0
2009-11-09 00:55:00,1.51005,1.5102,1.51,1.51,165100000.0
2009-11-09 01:00:00,1.51,1.51055,1.51,1.51055,250800000.0
2009-11-09 01:05:00,1.5105,1.5107,1.51045,1.5105,297600000.0
2009-11-09 01:10:00,1.5105,1.51075,1.5105,1.51075,113100000.0
2009-11-09 01:15:00,1.51075,1.5109,1.51004,1.51016,545500000.0
2009-11-09 01:20:00,1.5106,1.5108,1.5104,1.5107,316800000.0
2009-11-09 01:25:00,1.5107,1.51075,1.51065,1.51075,579800000.0
2009-11-09 01:30:00,1.51075,1.5108,1.51065,1.5108,442400000.0
2009-11-09 01:35:00,1.51065,1.51085,1.51065,1.51075,560500000.0
2009-11-09 01:40:00,1.51075,1.51095,1.51065,1.51095,415600000.0
2009-11-09 01:45:00,1.5109,1.51095,1.5107,1.51075,376300000.0
2009-11-09 01:50:00,1.5107,1.5109,1.51054,1.5109,566559998.0
2009-11-09 01:55:00,1.5109,1.511,1.5109,1.511,306300000.0
2009-11-09 02:00:00,1.511,1.5112,1.51085,1.5112,1140600000.0
2009-11-09 02:05:00,1.51115,1.5112,1.51085,1.51085,1630400000.0
2009-11-09 02:10:00,1.5109,1.51135,1.51075,1.51125,1375800000.0
2009-11-09 02:15:00,1.51125,1.51135,1.51115,1.51125,1401100000.0
2009-11-09 02:20:00,1.51125,1.51135,1.51125,1.5113,628500000.0
2009-11-09 02:25:00,1.5113,1.51155,1.5113,1.51145,1265400001.0
2009-11-09 02:30:00,1.5114,1.51165,1.51125,1.51135,2546400005.0
2009-11-09 02:35:00,1.51135,1.51155,1.5113,1.5114,2678100001.0
2009-11-09 02:40:00,1.5114,1.51155,1.5113,1.5115,1197600002.0
2009-11-09 02:45:00,1.5114,1.5115,1.51135,1.51135,1438900000.0
2009-11-09 02:50:00,1.51135,1.5115,1.5113,1.5114,1674100000.0
2009-11-09 02:55:00,1.5114,1.5115,1.5113,1.51135,1859800003.0
2009-11-09 03:00:00,1.51135,1.51155,1.5113,1.5114,2258600000.0
2009-11-09 03:05:00,1.5115,1.51155,1.51135,1.5114,2389400003.0
2009-11-09 03:10:00,1.5114,1.5115,1.5113,1.5114,1417200000.0
2009-11-09 03:15:00,1.5114,1.51155,1.5113,1.5113,1822900003.0
2009-11-09 03:20:00,1.5113,1.5115,1.5113,1.5114,1311200000.0
2009-11-09 03:25:00,1.5114,1.5114,1.5113,1.5114,1539700002.0
2009-11-09 03:30:00,1.51135,1.5115,1.5112,1.5113,1021500000.0
2009-11-09 03:35:00,1.5113,1.5114,1.51115,1.5113,1020799999.0
2009-11-09 03:40:00,1.5113,1.51145,1.5112,1.5113,1694600000.0
2009-11-09 03:45:00,1.51125,1.5114,1.51125,1.51125,1266000000.0
2009-11-09 03:50:00,1.51125,1.51135,1.51115,1.51125,1204300000.0
2009-11-09 03:55:00,1.51125,1.51135,1.5111,1.5112,897800000.0
2009-11-09 04:00:00,1.5112,1.51125,1.5111,1.5112,1515800000.0
2009-11-09 04:05:00,1.5112,1.5114,1.51115,1.5113,1101200000.0
2009-11-09 04:10:00,1.5113,1.51145,1.51125,1.5113,1698600000.0
2009-11-09 04:15:00,1.5113,1.5113,1.511,1.51115,1496000000.0
2009-11-09 04:20:00,1.5112,1.5114,1.51115,1.5114,614500000.0
2009-11-09 04:25:00,1.5114,1.51155,1.5113,1.51145,1631700000.0
2009-11-09 04:30:00,1.5115,1.5115,1.5114,1.51145,1035799997.0
2009-11-09 04:35:00,1.51145,1.5115,1.5113,1.5114,709000000.0
2009-11-09 04:40:00,1.5114,1.51145,1.51125,1.51135,897699999.0
2009-11-09 04:45:00,1.51135,1.51155,1.5113,1.5115,1368599998.0
2009-11-09 04:50:00,1.5115,1.5118,1.5115,1.51175,1740000000.0
2009-11-09 04:55:00,1.5117,1.51175,1.5116,1.5117,1187500000.0
2009-11-09 05:00:00,1.5117,1.5117,1.51145,1.5116,977000000.0
2009-11-09 05:05:00,1.5116,1.5119,1.51155,1.5118,2047300006.0
2009-11-09 05:10:00,1.51175,1.51185,1.51165,1.51175,2296100002.0
2009-11-09 05:15:00,1.5118,1.512,1.5117,1.5118,1556300000.0
2009-11-09 05:20:00,1.5118,1.51215,1.5117,1.51205,688300000.0
2009-11-09 05:25:00,1.51205,1.5121,1.5118,1.5119,587100000.0
2009-11-09 05:30:00,1.51195,1.51195,1.5117,1.5119,771800000.0
2009-11-09 05:35:00,1.51185,1.5121,1.51175,1.5118,800300000.0
2009-11-09 05:40:00,1.5118,1.51185,1.51175,1.51175,354500000.0
2009-11-09 05:45:00,1.51175,1.51205,1.51175,1.51195,829100000.0
2009-11-09 05:50:00,1.51195,1.51205,1.5118,1.51195,1640500000.0
2009-11-09 05:55:00,1.51195,1.51205,1.5118,1.51195,1525300000.0
2009-11-09 06:00:00,1.51195,1.51205,1.51185,1.512,1233000000.0
2009-11-09 06:05:00,1.512,1.51205,1.5119,1.51195,574200000.0
2009-11-09 06:10:00,1.512,1.5121,1.5117,1.5117,961600000.0
2009-11-09 06:15:00,1.5116,1.5122,1.51145,1.512,2182300000.0
2009-11-09 06:20:00,1.512,1.51215,1.5119,1.51195,1066400000.0
2009-11-09 06:25:00,1.51195,1.51215,1.51185,1.512,1583100000.0
2009-11-09 06:30:00,1.512,1.51215,1.51185,1.51195,1837600000.0
2009-11-09 06:35:00,1.51195,1.51205,1.5118,1.51185,657700000.0
2009-11-09 06:40:00,1.51195,1.51205,1.5119,1.51195,723200000.0
2009-11-09 06:45:00,1.51195,1.51205,1.51195,1.512,523300000.0
2009-11-09 06:50:00,1.51205,1.51205,1.51185,1.51195,596800000.0
2009-11-09 06:55:00,1.5119,1.5121,1.51185,1.51195,1299100000.0
2009-11-09 07:00:00,1.51195,1.51205,1.51185,1.5119,734900000.0
2009-11-09 07:05:00,1.51195,1.51205,1.5119,1.5119,706900000.0
2009-11-09 07:10:00,1.5119,1.512,1.5119,1.51195,747200000.0
2009-11-09 07:15:00,1.51195,1.512,1.51195,1.512,612200000.0
2009-11-09 07:20:00,1.512,1.5121,1.51195,1.512,581800000.0
2009-11-09 07:25:00,1.51205,1.5121,1.512,1.51205,534800000.0
2009-11-09 07:30:00,1.51205,1.5122,1.5119,1.512,856200000.0
2009-11-09 07:35:00,1.51205,1.5121,1.5119,1.51205,900400000.0
2009-11-09 07:40:00,1.51205,1.5122,1.51185,1.512,1196600000.0
2009-11-09 07:45:00,1.51205,1.51205,1.51185,1.512,1075700000.0
2009-11-09 07:50:00,1.512,1.512,1.5118,1.51185,861300000.0
2009-11-09 07:55:00,1.51185,1.5119,1.51165,1.51175,1192000000.0
2009-11-09 08:00:00,1.51175,1.51175,1.5116,1.5117,912900000.0
2009-11-09 08:05:00,1.5117,1.5117,1.51165,1.51165,1174500000.0
2009-11-09 08:10:00,1.51165,1.51165,1.5116,1.51165,826700000.0
2009-11-09 08:15:00,1.51165,1.5117,1.5116,1.51165,1020700000.0
2009-11-09 08:20:00,1.51165,1.5117,1.5116,1.51165,1486200000.0
2009-11-09 08:25:00,1.51165,1.51165,1.51145,1.51155,1231800000.0
2009-11-09 08:30:00,1.51155,1.51165,1.51155,1.51165,585300000.0
2009-11-09 08:35:00,1.51165,1.51165,1.51155,1.5116,890700000.0
2009-11-09 08:40:00,1.5116,1.5117,1.51155,1.5116,1175800000.0
2009-11-09 08:45:00,1.5116,1.5117,1.51155,1.5116,1329600000.0
2009-11-09 08:50:00,1.5116,1.5117,1.51155,1.5116,832700000.0
2009-11-09 08:55:00,1.5116,1.512,1.5116,1.5117,579400000.0
2009-11-09 09:00:00,1.5117,1.5118,1.51155,1.5116,1129800001.0
2009-11-09 09:05:00,1.51155,1.51155,1.51125,1.5113,859400000.0
2009-11-09 09:10:00,1.5113,1.5115,1.5113,1.5114,603900000.0
2009-11-09 09:15:00,1.5114,1.512,1.5114,1.5116,1379200000.0
2009-11-09 09:20:00,1.51165,1.51185,1.5116,1.5117,1197500000.0
2009-11-09 09:25:00,1.5117,1.51215,1.5117,1.5119,1766400000.0
2009-11-09 09:30:00,1.5119,1.51205,1.5117,1.5117,1468499999.0
2009-11-09 09:35:00,1.5117,1.5118,1.5113,1.5115,1485000000.0
2009-11-09 09:40:00,1.5115,1.51165,1.51145,1.51165,1764200000.0
2009-11-09 09:45:00,1.51165,1.51175,1.51135,1.51145,2494900000.0
2009-11-09 09:50:00,1.51145,1.51175,1.5113,1.5114,2176399999.0
2009-11-09 09:55:00,1.5114,1.5114,1.51065,1.5108,2245800000.0
2009-11-09 10:00:00,1.51075,1.5108,1.51025,1.5103,2831600003.0
2009-11-09 10:05:00,1.5103,1.51045,1.5103,1.5104,2617500001.0
2009-11-09 10:10:00,1.51035,1.5104,1.51005,1.51015,2278600000.0
2009-11-09 10:15:00,1.51015,1.51035,1.51005,1.5102,1834000002.0
2009-11-09 10:20:00,1.5102,1.5105,1.5102,1.5104,1288000001.0
2009-11-09 10:25:00,1.5104,1.5105,1.51035,1.51035,1372400000.0
2009-11-09 10:30:00,1.51035,1.51045,1.5102,1.5103,1183500000.0
2009-11-09 10:35:00,1.5103,1.51055,1.5103,1.51045,1545400001.0
2009-11-09 10:40:00,1.51045,1.51055,1.51035,1.51045,1976100000.0
2009-11-09 10:45:00,1.51045,1.5105,1.5103,1.5103,2412600000.0
2009-11-09 10:50:00,1.5103,1.5108,1.5103,1.5107,2190899999.0
2009-11-09 10:55:00,1.5107,1.51075,1.51045,1.5105,1187900000.0
2009-11-09 11:00:00,1.51055,1.5106,1.5104,1.5105,1908799998.0
2009-11-09 11:05:00,1.5105,1.5108,1.51045,1.51045,1981999999.0
2009-11-09 11:10:00,1.51045,1.5106,1.51035,1.5106,1926600000.0
2009-11-09 11:15:00,1.51055,1.5108,1.5104,1.5105,1928800000.0
2009-11-09 11:20:00,1.5105,1.5106,1.5105,1.5105,861300000.0
2009-11-09 11:25:00,1.5106,1.5108,1.5105,1.5107,1988499999.0
2009-11-09 11:30:00,1.5107,1.51075,1.5105,1.5105,1396400000.0
2009-11-09 11:35:00,1.5105,1.51065,1.5105,1.5106,2106000000.0
2009-11-09 11:40:00,1.51065,1.51075,1.51055,1.5106,2496000000.0
2009-11-09 11:45:00,1.5106,1.5107,1.51055,1.5106,3027000003.0
2009-11-09 11:50:00,1.5106,1.51065,1.51025,1.51025,2014180002.0
2009-11-09 11:55:00,1.51025,1.51035,1.51005,1.51025,1979600000.0
2009-11-09 12:00:00,1.5102,1.51045,1.5101,1.51025,2799000002.0
2009-11-09 12:05:00,1.51025,1.51035,1.51005,1.51005,2993300007.0
2009-11-09 12:10:00,1.51005,1.51025,1.51,1.51005,2397600008.0
2009-11-09 12:15:00,1.51005,1.5102,1.51005,1.5101,2388100014.0
2009-11-09 12:20:00,1.5101,1.51025,1.5101,1.5102,1502800003.0
2009-11-09 12:25:00,1.5102,1.51045,1.51015,1.5103,2080599999.0
2009-11-09 12:30:00,1.5103,1.51045,1.51025,1.5103,3244600001.0
2009-11-09 12:35:00,1.5103,1.5104,1.5102,1.5103,1201600000.0
2009-11-09 12:40:00,1.5103,1.5105,1.5103,1.5103,1808300000.0
2009-11-09 12:45:00,1.5103,1.51045,1.5103,1.5103,1635300000.0
2009-11-09 12:50:00,1.5103,1.5104,1.51025,1.5104,1871000000.0
2009-11-09 12:55:00,1.51045,1.5106,1.51035,1.51055,1847100000.0
2009-11-09 13:00:00,1.5106,1.5106,1.51025,1.51035,2315799997.0
2009-11-09 13:05:00,1.51035,1.5106,1.5103,1.5105,2406800004.0
2009-11-09 13:10:00,1.51045,1.51055,1.5103,1.51045,2453399999.0
2009-11-09 13:15:00,1.5105,1.5105,1.51035,1.5105,2046599999.0
2009-11-09 13:20:00,1.5105,1.5105,1.51015,1.51025,1659000004.0
2009-11-09 13:25:00,1.51025,1.51035,1.51025,1.5103,1440800001.0
2009-11-09 13:30:00,1.51035,1.51035,1.51015,1.5102,1810000002.0
2009-11-09 13:35:00,1.5102,1.51025,1.51005,1.5102,2067200000.0
2009-11-09 13:40:00,1.5102,1.51045,1.5101,1.51015,2130400000.0
2009-11-09 13:45:00,1.51015,1.51025,1.5101,1.51015,1285299998.0
2009-11-09 13:50:00,1.51015,1.5103,1.5101,1.51015,1491800001.0
2009-11-09 13:55:00,1.51015,1.51025,1.5101,1.5101,737100000.0
2009-11-09 14:00:00,1.5101,1.5103,1.5101,1.51025,1189800000.0
2009-11-09 14:05:00,1.51025,1.5103,1.51015,1.5102,891200000.0
2009-11-09 14:10:00,1.5102,1.51025,1.51015,1.51025,1201700000.0
2009-11-09 14:15:00,1.51025,1.51025,1.51015,1.5102,908800000.0
2009-11-09 14:20:00,1.5102,1.51035,1.5102,1.51035,1131900000.0
2009-11-09 14:25:00,1.51035,1.5104,1.51025,1.51025,1173100000.0
2009-11-09 14:30:00,1.51025,1.51035,1.5102,1.5103,1178699999.0
2009-11-09 14:35:00,1.5103,1.51035,1.51025,1.51025,1509100001.0
2009-11-09 14:40:00,1.51025,1.51035,1.5102,1.51025,1565400000.0
2009-11-09 14:45:00,1.51025,1.5104,1.51015,1.51035,2030500000.0
2009-11-09 14:50:00,1.51035,1.5104,1.51025,1.51025,899900000.0
2009-11-09 14:55:00,1.5103,1.5104,1.51025,1.5103,355000000.0
2009-11-09 15:00:00,1.51035,1.51045,1.5103,1.51035,386700000.0
2009-11-09 15:05:00,1.51035,1.5104,1.51025,1.51035,895700000.0
2009-11-09 15:10:00,1.51035,1.51045,1.51015,1.5102,1591200001.0
2009-11-09 15:15:00,1.5102,1.5104,1.5102,1.51025,1394300000.0
2009-11-09 15:20:00,1.5102,1.5102,1.5101,1.5102,695200000.0
2009-11-09 15:25:00,1.5102,1.5103,1.51015,1.5103,634200000.0
2009-11-09 15:30:00,1.5103,1.5103,1.51015,1.51015,1979600000.0
2009-11-09 15:35:00,1.51015,1.51025,1.51015,1.5102,1452300002.0
2009-11-09 15:40:00,1.5102,1.51025,1.51015,1.5102,2752500012.0
2009-11-09 15:45:00,1.5102,1.51035,1.5102,1.5103,1974099999.0
2009-11-09 15:50:00,1.5103,1.5104,1.51015,1.5103,3065800001.0
2009-11-09 15:55:00,1.5103,1.51055,1.51025,1.5105,1834199998.0
2009-11-09 16:00:00,1.5105,1.5106,1.51025,1.5103,2055400000.0
2009-11-09 16:05:00,1.51035,1.51035,1.5101,1.5103,2143200001.0
2009-11-09 16:10:00,1.5103,1.5103,1.5101,1.51025,2403500000.0
2009-11-09 16:15:00,1.5103,1.5104,1.51015,1.51025,2234000002.0
2009-11-09 16:20:00,1.51025,1.51035,1.5102,1.51025,2161999997.0
2009-11-09 16:25:00,1.51025,1.5103,1.51015,1.5102,2673000000.0
2009-11-09 16:30:00,1.5102,1.51035,1.51015,1.51035,2031199999.0
2009-11-09 16:35:00,1.51035,1.5104,1.5102,1.5103,2960699996.0
2009-11-09 16:40:00,1.51035,1.5104,1.51025,1.5103,2218000001.0
2009-11-09 16:45:00,1.5103,1.5104,1.51025,1.5103,1885000001.0
2009-11-09 16:50:00,1.5103,1.5104,1.51025,1.5103,1927100003.0
2009-11-09 16:55:00,1.51035,1.51065,1.5103,1.51055,2131800000.0
2009-11-09 17:00:00,1.51055,1.51065,1.51045,1.51045,2514100000.0
2009-11-09 17:05:00,1.51045,1.51045,1.51025,1.5103,2282400003.0
2009-11-09 17:10:00,1.5103,1.5104,1.51025,1.51035,1909999998.0
2009-11-09 17:15:00,1.51035,1.51035,1.5102,1.5102,2741200000.0
2009-11-09 17:20:00,1.5102,1.51025,1.51005,1.51015,2033800001.0
2009-11-09 17:25:00,1.51015,1.5102,1.51005,1.51015,1643299999.0
2009-11-09 17:30:00,1.51015,1.51025,1.51005,1.5102,1981200002.0
2009-11-09 17:35:00,1.5102,1.51025,1.5101,1.51015,1985099999.0
2009-11-09 17:40:00,1.51015,1.5104,1.51015,1.5103,2172700000.0
2009-11-09 17:45:00,1.51035,1.51035,1.51015,1.51015,1637400000.0
2009-11-09 17:50:00,1.51015,1.5103,1.51015,1.51025,1974699999.0
2009-11-09 17:55:00,1.51025,1.51095,1.5102,1.51095,2606599999.0
2009-11-09 18:00:00,1.51095,1.5111,1.51065,1.51075,2160700000.0
2009-11-09 18:05:00,1.51075,1.5109,1.51065,1.5107,1771899999.0
2009-11-09 18:10:00,1.51065,1.5109,1.51065,1.51075,2285900000.0
2009-11-09 18:15:00,1.51075,1.51105,1.51065,1.51095,2474499998.0
2009-11-09 18:20:00,1.5109,1.511,1.5108,1.5109,1006900002.0
2009-11-09 18:25:00,1.5109,1.5109,1.5107,1.5108,1233000000.0
2009-11-09 18:30:00,1.5108,1.5111,1.5108,1.51105,999900000.0
2009-11-09 18:35:00,1.51105,1.5112,1.51095,1.51105,1691800001.0
2009-11-09 18:40:00,1.5111,1.51115,1.5108,1.51095,1777999998.0
2009-11-09 18:45:00,1.5109,1.5112,1.51085,1.51115,1122400000.0
2009-11-09 18:50:00,1.51115,1.51135,1.5111,1.51115,2530700000.0
2009-11-09 18:55:00,1.51115,1.5114,1.51115,1.5113,1425699999.0
2009-11-09 19:00:00,1.5113,1.51155,1.5112,1.51145,1500900001.0
2009-11-09 19:05:00,1.51155,1.51165,1.5114,1.5116,3197860000.0
2009-11-09 19:10:00,1.5116,1.5117,1.51145,1.51155,1380999998.0
2009-11-09 19:15:00,1.5116,1.51165,1.51145,1.51155,1199499999.0
2009-11-09 19:20:00,1.5116,1.5116,1.51145,1.5115,723500001.0
2009-11-09 19:25:00,1.5115,1.51155,1.51145,1.5115,1163000000.0
2009-11-09 19:30:00,1.5115,1.51165,1.51145,1.5116,1490700004.0
2009-11-09 19:35:00,1.5116,1.51165,1.5115,1.51165,640900000.0
2009-11-09 19:40:00,1.51165,1.51185,1.51165,1.51165,1219900002.0
2009-11-09 19:45:00,1.5117,1.51175,1.5115,1.5116,1216400000.0
2009-11-09 19:50:00,1.5116,1.5116,1.5115,1.5116,726400000.0
2009-11-09 19:55:00,1.51155,1.51175,1.51155,1.51165,1822800001.0
2009-11-09 20:00:00,1.5117,1.5118,1.5116,1.5116,1848000000.0
2009-11-09 20:05:00,1.51165,1.51175,1.5115,1.5116,1705700000.0
2009-11-09 20:10:00,1.5116,1.51175,1.5115,1.5116,1334800002.0
2009-11-09 20:15:00,1.5116,1.5117,1.5115,1.51155,979600000.0
2009-11-09 20:20:00,1.51155,1.5117,1.5115,1.51165,1273200000.0
2009-11-09 20:25:00,1.51165,1.51165,1.5115,1.5116,965300000.0
2009-11-09 20:30:00,1.5116,1.5116,1.5115,1.51155,1417900001.0
2009-11-09 20:35:00,1.51155,1.5116,1.5115,1.5116,1222400000.0
2009-11-09 20:40:00,1.5116,1.51175,1.51155,1.51165,881800000.0
2009-11-09 20:45:00,1.5117,1.51175,1.51165,1.51165,718600000.0
2009-11-09 20:50:00,1.5117,1.5117,1.51165,1.51165,668600000.0
2009-11-09 20:55:00,1.51165,1.5117,1.51155,1.5116,758300000.0
2009-11-09 21:00:00,1.5116,1.5117,1.5115,1.51165,1270900000.0
2009-11-09 21:05:00,1.51165,1.51175,1.51155,1.5117,1435600001.0
2009-11-09 21:10:00,1.51175,1.51175,1.5116,1.5117,1160799999.0
2009-11-09 21:15:00,1.5117,1.51175,1.51155,1.5117,1962499998.0
2009-11-09 21:20:00,1.51165,1.51175,1.51155,1.51155,1453300003.0
2009-11-09 21:25:00,1.5116,1.51175,1.51155,1.51165,1628199997.0
2009-11-09 21:30:00,1.51165,1.51175,1.51145,1.5116,2289499998.0
2009-11-09 21:35:00,1.5116,1.5116,1.51145,1.5115,944200001.0
2009-11-09 21:40:00,1.51155,1.51165,1.51135,1.5115,1066199999.0
2009-11-09 21:45:00,1.5115,1.5116,1.5113,1.51155,757800000.0
2009-11-09 21:50:00,1.51155,1.51165,1.5115,1.51155,1694800000.0
2009-11-09 21:55:00,1.5116,1.51175,1.51155,1.5116,1506799999.0
2009-11-09 22:00:00,1.5116,1.5117,1.51155,1.5116,886800000.0
2009-11-09 22:05:00,1.5116,1.51165,1.5115,1.51155,682500000.0
2009-11-09 22:10:00,1.51155,1.51155,1.5115,1.5115,331600000.0
2009-11-09 22:15:00,1.5115,1.51155,1.51145,1.51145,655400000.0
2009-11-09 22:20:00,1.51145,1.51155,1.51145,1.5115,490300000.0
2009-11-09 22:25:00,1.5115,1.51155,1.51135,1.51155,152900000.0
2009-11-09 22:30:00,1.51155,1.51155,1.5114,1.51155,51200000.0
2009-11-09 22:35:00,1.51155,1.5116,1.51155,1.51155,179700000.0
2009-11-09 22:40:00,1.51155,1.5116,1.51155,1.51155,113200000.0
2009-11-09 22:45:00,1.51155,1.51155,1.51135,1.5115,606700000.0
2009-11-09 22:50:00,1.5115,1.5115,1.51135,1.5114,405000000.0
2009-11-09 22:55:00,1.5114,1.5115,1.51135,1.5114,422000000.0
2009-11-09 23:00:00,1.5114,1.5116,1.51117,1.51145,420400000.0
2009-11-09 23:05:00,1.5115,1.51155,1.51123,1.51155,225300000.0
2009-11-09 23:10:00,1.51155,1.5116,1.51155,1.5116,74900000.0
2009-11-09 23:15:00,1.5116,1.5116,1.5112,1.51155,270900000.0
2009-11-09 23:20:00,1.5116,1.5117,1.5112,1.51143,404700000.0
2009-11-09 23:25:00,1.51142,1.51155,1.51114,1.51155,292800000.0
2009-11-09 23:30:00,1.5116,1.51165,1.5115,1.5115,477100000.0
2009-11-09 23:35:00,1.5115,1.5116,1.5115,1.5115,338800000.0
2009-11-09 23:40:00,1.5115,1.5117,1.5115,1.51155,2207600000.0
2009-11-09 23:45:00,1.51155,1.5116,1.51135,1.5115,3705200000.0
2009-11-09 23:50:00,1.5115,1.51165,1.51135,1.5115,301100000.0
2009-11-09 23:55:00,1.5115,1.5117,1.5115,1.5115,863300000.0
2009-11-10 00:00:00,1.5115,1.5116,1.51135,1.51155,1674300000.0
2009-11-10 00:05:00,1.5116,1.5116,1.5115,1.5115,1080000000.0
2009-11-10 00:10:00,1.5115,1.5115,1.5114,1.51145,1728400000.0
2009-11-10 00:15:00,1.51145,1.5117,1.51145,1.51145,1412100000.0
2009-11-10 00:20:00,1.51145,1.5115,1.51145,1.5115,999700000.0
2009-11-10 00:25:00,1.5115,1.51155,1.51145,1.51155,1043100000.0
2009-11-10 00:30:00,1.51155,1.51155,1.51155,1.51155,2397000000.0
2009-11-10 00:35:00,1.51155,1.51155,1.5114,1.51145,2506900000.0
2009-11-10 00:40:00,1.51145,1.5115,1.5114,1.5115,2840700000.0
2009-11-10 00:45:00,1.5115,1.5115,1.51145,1.51145,2227400000.0
2009-11-10 00:50:00,1.51145,1.5115,1.5114,1.5115,2142300000.0
2009-11-10 00:55:00,1.5115,1.51155,1.51145,1.51145,4468200000.0
2009-11-10 01:00:00,1.51145,1.51155,1.51145,1.51155,424100000.0
2009-11-10 01:05:00,1.5115,1.51155,1.5115,1.5115,169200000.0
2009-11-10 01:10:00,1.5115,1.5116,1.5115,1.5115,556900000.0
2009-11-10 01:15:00,1.5115,1.51165,1.5115,1.5115,721000000.0
2009-11-10 01:20:00,1.5115,1.51155,1.5115,1.5115,825300000.0
2009-11-10 01:25:00,1.5115,1.51155,1.5115,1.5115,269600000.0
2009-11-10 01:30:00,1.5115,1.5116,1.5115,1.51155,995600000.0
2009-11-10 01:35:00,1.5116,1.5116,1.5115,1.51155,375700000.0
2009-11-10 01:40:00,1.51155,1.51165,1.51155,1.51155,159000000.0
2009-11-10 01:45:00,1.51155,1.5116,1.51155,1.51155,220000000.0
2009-11-10 01:50:00,1.51155,1.5116,1.51104,1.51155,517800000.0
2009-11-10 01:55:00,1.51155,1.51155,1.51115,1.51133,204500000.0
2009-11-10 02:00:00,1.51155,1.51165,1.51155,1.5116,1214600000.0
2009-11-10 02:05:00,1.5116,1.51165,1.5116,1.5116,1031400000.0
2009-11-10 02:10:00,1.5116,1.5117,1.51155,1.51155,478500000.0
2009-11-10 02:15:00,1.51155,1.51155,1.51155,1.51155,219200000.0
2009-11-10 02:20:00,1.51155,1.51155,1.51088,1.51118,147000000.0
2009-11-10 02:25:00,1.51155,1.51155,1.51155,1.51155,59000000.0
2009-11-10 02:30:00,1.51155,1.51155,1.51155,1.51155,27000000.0
2009-11-10 02:35:00,1.51155,1.51155,1.51095,1.51122,189800000.0
2009-11-10 02:40:00,1.51105,1.51155,1.51105,1.51155,103200001.0
2009-11-10 02:45:00,1.51137,1.51155,1.51104,1.51155,35500000.0
2009-11-10 02:50:00,1.51155,1.51155,1.51097,1.51155,70000000.0
2009-11-10 02:55:00,1.51155,1.51155,1.5114,1.51155,191900000.0
2009-11-10 03:00:00,1.51155,1.51155,1.51125,1.5114,806500000.0
2009-11-10 03:05:00,1.5114,1.51145,1.51135,1.5114,614900000.0
2009-11-10 03:10:00,1.5114,1.5115,1.5114,1.5115,546300000.0
2009-11-10 03:15:00,1.5115,1.51155,1.51145,1.5115,367700000.0
2009-11-10 03:20:00,1.5115,1.51155,1.5115,1.5115,502100000.0
2009-11-10 03:25:00,1.5115,1.51155,1.51145,1.51145,622000000.0
2009-11-10 03:30:00,1.51145,1.51165,1.51145,1.51155,939400000.0
2009-11-10 03:35:00,1.51155,1.51155,1.5114,1.5115,495700000.0
2009-11-10 03:40:00,1.5115,1.5116,1.51145,1.5115,1259200000.0
2009-11-10 03:45:00,1.5115,1.5116,1.51145,1.5115,563400000.0
2009-11-10 03:50:00,1.5115,1.51155,1.5115,1.5115,325000000.0
2009-11-10 03:55:00,1.5115,1.5115,1.5114,1.5115,465200000.0
2009-11-10 04:00:00,1.51155,1.51155,1.5115,1.51155,289700000.0
2009-11-10 04:05:00,1.51155,1.51155,1.51155,1.51155,192500000.0
2009-11-10 04:10:00,1.51155,1.51155,1.51155,1.51155,145900000.0
2009-11-10 04:15:00,1.51155,1.51155,1.5115,1.51155,74900000.0
2009-11-10 04:20:00,1.51155,1.51155,1.51135,1.5114,395900000.0
2009-11-10 04:25:00,1.5114,1.5114,1.51135,1.5114,471500000.0
2009-11-10 04:30:00,1.5114,1.5114,1.51135,1.5114,415400000.0
2009-11-10 04:35:00,1.5114,1.5116,1.51135,1.51135,636800000.0
2009-11-10 04:40:00,1.51135,1.5114,1.51135,1.51135,429100000.0
2009-11-10 04:45:00,1.51135,1.5114,1.51135,1.51135,275300000.0
2009-11-10 04:50:00,1.51135,1.51145,1.5113,1.51135,380100000.0
2009-11-10 04:55:00,1.51135,1.51135,1.5113,1.51135,444700000.0
2009-11-10 05:00:00,1.51135,1.5114,1.51135,1.51135,318200000.0
2009-11-10 05:05:00,1.51135,1.5114,1.5113,1.51135,546600000.0
2009-11-10 05:10:00,1.51135,1.51135,1.5113,1.51135,554800000.0
2009-11-10 05:15:00,1.51135,1.5114,1.5113,1.51135,691600000.0
2009-11-10 05:20:00,1.51135,1.5117,1.51135,1.51155,894800000.0
2009-11-10 05:25:00,1.51155,1.51165,1.5114,1.5116,1029500000.0
2009-11-10 05:30:00,1.5115,1.51165,1.51145,1.5115,757000000.0
2009-11-10 05:35:00,1.5115,1.51165,1.5115,1.51155,990600000.0
2009-11-10 05:40:00,1.51155,1.5116,1.5115,1.5115,821500000.0
2009-11-10 05:45:00,1.51155,1.51155,1.5114,1.51145,761800000.0
2009-11-10 05:50:00,1.51145,1.5115,1.51145,1.51145,1061100000.0
2009-11-10 05:55:00,1.51145,1.5115,1.51145,1.51145,715300000.0
2009-11-10 06:00:00,1.51145,1.5115,1.51145,1.51145,1137300000.0
2009-11-10 06:05:00,1.51145,1.5115,1.51145,1.51145,633700000.0
2009-11-10 06:10:00,1.51145,1.5115,1.51145,1.51145,446700000.0
2009-11-10 06:15:00,1.51145,1.51155,1.5114,1.51145,753600000.0
2009-11-10 06:20:00,1.51145,1.51145,1.51135,1.51145,667400000.0
2009-11-10 06:25:00,1.5114,1.51145,1.51135,1.5114,1010100000.0
2009-11-10 06:30:00,1.5114,1.51145,1.5114,1.51145,673400000.0
2009-11-10 06:35:00,1.51145,1.51145,1.5114,1.51145,259400000.0
2009-11-10 06:40:00,1.51145,1.5115,1.5114,1.51145,111600000.0
2009-11-10 06:45:00,1.5114,1.5115,1.5114,1.5114,321400000.0
2009-11-10 06:50:00,1.5114,1.5115,1.5114,1.51145,343200000.0
2009-11-10 06:55:00,1.51145,1.5115,1.5114,1.51145,169900000.0
2009-11-10 07:00:00,1.51145,1.51145,1.5114,1.51145,305400000.0
2009-11-10 07:05:00,1.51145,1.51155,1.51145,1.51155,148000000.0
2009-11-10 07:10:00,1.51155,1.51155,1.5113,1.51145,426000000.0
2009-11-10 07:15:00,1.51145,1.5115,1.5113,1.5114,1750300000.0
2009-11-10 07:20:00,1.5114,1.51155,1.5113,1.5114,1702200000.0
2009-11-10 07:25:00,1.5114,1.51155,1.5113,1.51145,1826900000.0
2009-11-10 07:30:00,1.51145,1.5116,1.51135,1.51155,934700000.0
2009-11-10 07:35:00,1.51155,1.51165,1.5115,1.51155,455600000.0
2009-11-10 07:40:00,1.51155,1.51165,1.5113,1.5114,870300000.0
2009-11-10 07:45:00,1.5114,1.51145,1.5113,1.51145,1116200000.0
2009-11-10 07:50:00,1.51145,1.51145,1.51135,1.51145,474800000.0
2009-11-10 07:55:00,1.51145,1.51145,1.5113,1.51135,620800000.0
2009-11-10 08:00:00,1.51135,1.51135,1.51115,1.5113,975700000.0
2009-11-10 08:05:00,1.5113,1.5115,1.5113,1.51135,731600000.0
2009-11-10 08:10:00,1.51135,1.51145,1.51125,1.51125,1227600000.0
2009-11-10 08:15:00,1.51125,1.5115,1.51125,1.5113,1088800000.0
2009-11-10 08:20:00,1.5113,1.5115,1.5112,1.51135,651300000.0
2009-11-10 08:25:00,1.5113,1.51145,1.51115,1.5113,469400000.0
2009-11-10 08:30:00,1.5113,1.5113,1.511,1.51105,357200000.0
2009-11-10 08:35:00,1.51105,1.5112,1.511,1.51115,256100000.0
2009-11-10 08:40:00,1.51115,1.5112,1.51105,1.5111,457900000.0
2009-11-10 08:45:00,1.5111,1.5114,1.51103,1.51135,554900000.0
2009-11-10 08:50:00,1.51135,1.51135,1.51135,1.51135,61000000.0
2009-11-10 08:55:00,1.51135,1.51165,1.51135,1.51145,825500000.0
2009-11-10 09:00:00,1.51145,1.51145,1.511,1.5112,1211000000.0
2009-11-10 09:05:00,1.5112,1.5113,1.51115,1.51125,534500000.0
2009-11-10 09:10:00,1.51125,1.5116,1.5112,1.51155,579299999.0
2009-11-10 09:15:00,1.51155,1.5116,1.5115,1.5115,210000000.0
2009-11-10 09:20:00,1.5115,1.5115,1.51135,1.51145,271300000.0
2009-11-10 09:25:00,1.51145,1.5115,1.51135,1.51135,640300000.0
2009-11-10 09:30:00,1.51135,1.5115,1.51135,1.51135,1049200000.0
2009-11-10 09:35:00,1.51145,1.5116,1.51135,1.51145,984700000.0
2009-11-10 09:40:00,1.5114,1.51155,1.51135,1.5114,1010900000.0
2009-11-10 09:45:00,1.51145,1.5116,1.51135,1.51155,1411700000.0
2009-11-10 09:50:00,1.51155,1.5117,1.51135,1.5114,2022100000.0
2009-11-10 09:55:00,1.5114,1.51155,1.51115,1.51145,1901900000.0
2009-11-10 10:00:00,1.51145,1.51155,1.51135,1.51135,1600200000.0
2009-11-10 10:05:00,1.51135,1.5114,1.5112,1.5113,1541500000.0
2009-11-10 10:10:00,1.5113,1.51145,1.51125,1.5114,2206300000.0
2009-11-10 10:15:00,1.5114,1.51145,1.51125,1.51135,1864000000.0
2009-11-10 10:20:00,1.51135,1.51135,1.51115,1.5112,1225100000.0
2009-11-10 10:25:00,1.5112,1.51135,1.51115,1.5112,712900000.0
2009-11-10 10:30:00,1.51125,1.5113,1.51115,1.5112,1246400000.0
2009-11-10 10:35:00,1.5112,1.5113,1.51115,1.51115,1153700000.0
2009-11-10 10:40:00,1.51115,1.51125,1.5111,1.51115,926600000.0
2009-11-10 10:45:00,1.51115,1.51125,1.51105,1.51115,883700000.0
2009-11-10 10:50:00,1.51115,1.51125,1.51115,1.5112,1617900001.0
2009-11-10 10:55:00,1.5112,1.51125,1.51115,1.5112,1514700000.0
2009-11-10 11:00:00,1.51115,1.51125,1.51115,1.5112,1545399999.0
2009-11-10 11:05:00,1.5112,1.5113,1.5111,1.51115,1555800000.0
2009-11-10 11:10:00,1.51115,1.51125,1.511,1.51115,2285600000.0
2009-11-10 11:15:00,1.51115,1.5112,1.51095,1.51095,1946200002.0
2009-11-10 11:20:00,1.51095,1.5111,1.51095,1.5111,1579900000.0
2009-11-10 11:25:00,1.5111,1.51125,1.511,1.5112,1247200000.0
2009-11-10 11:30:00,1.5112,1.5113,1.51105,1.5112,1531500000.0
2009-11-10 11:35:00,1.5112,1.5112,1.51075,1.5109,2271600000.0
2009-11-10 11:40:00,1.5109,1.51095,1.51075,1.51085,2384300001.0
2009-11-10 11:45:00,1.51085,1.5111,1.51085,1.511,1532700001.0
2009-11-10 11:50:00,1.511,1.51105,1.5108,1.5109,1761600000.0
2009-11-10 11:55:00,1.5109,1.511,1.51065,1.51075,1684400001.0
2009-11-10 12:00:00,1.51075,1.511,1.51065,1.51095,2935099999.0
2009-11-10 12:05:00,1.51095,1.511,1.51085,1.5109,2285000000.0
2009-11-10 12:10:00,1.5109,1.51095,1.51085,1.5109,1624300000.0
2009-11-10 12:15:00,1.5109,1.51115,1.5109,1.511,2663600000.0
2009-11-10 12:20:00,1.511,1.51105,1.51095,1.51095,1986200000.0
2009-11-10 12:25:00,1.51095,1.51115,1.5109,1.5109,1569600001.0
2009-11-10 12:30:00,1.5109,1.511,1.51085,1.51095,2391800000.0
2009-11-10 12:35:00,1.511,1.51115,1.5108,1.5111,2380200002.0
2009-11-10 12:40:00,1.5111,1.5113,1.51105,1.5111,2242999999.0
2009-11-10 12:45:00,1.5111,1.51125,1.51105,1.51125,1775100004.0
2009-11-10 12:50:00,1.5113,1.5113,1.5111,1.51115,1912400002.0
2009-11-10 12:55:00,1.51115,1.5112,1.5109,1.51115,1410099999.0
2009-11-10 13:00:00,1.51115,1.5112,1.5109,1.5111,1566899999.0
2009-11-10 13:05:00,1.5111,1.51115,1.51095,1.51105,1388699999.0
2009-11-10 13:10:00,1.51105,1.5111,1.5108,1.51105,1460099999.0
2009-11-10 13:15:00,1.51105,1.5112,1.511,1.5111,875100000.0
2009-11-10 13:20:00,1.5111,1.51115,1.51095,1.511,1369700000.0
2009-11-10 13:25:00,1.511,1.5111,1.5109,1.51105,1462700001.0
2009-11-10 13:30:00,1.51105,1.51115,1.511,1.511,1252400000.0
2009-11-10 13:35:00,1.511,1.5111,1.511,1.511,1647900000.0
2009-11-10 13:40:00,1.511,1.5111,1.51095,1.511,1292900000.0
2009-11-10 13:45:00,1.511,1.51125,1.511,1.5112,727399999.0
2009-11-10 13:50:00,1.5112,1.5113,1.51105,1.51115,2346200001.0
2009-11-10 13:55:00,1.51115,1.51125,1.5111,1.51115,1620499999.0
2009-11-10 14:00:00,1.51115,1.5113,1.51115,1.5113,901500000.0
2009-11-10 14:05:00,1.51135,1.51135,1.51115,1.5112,3190000013.0
2009-11-10 14:10:00,1.5112,1.51125,1.51115,1.51125,1756199995.0
2009-11-10 14:15:00,1.5112,1.5113,1.5111,1.51125,3250199994.0
2009-11-10 14:20:00,1.5112,1.51145,1.5111,1.51135,4366200013.0
2009-11-10 14:25:00,1.51135,1.5115,1.5113,1.5113,2217899997.0
2009-11-10 14:30:00,1.5113,1.51145,1.5112,1.5113,1853400000.0
2009-11-10 14:35:00,1.5113,1.51145,1.51125,1.5113,1360200000.0
2009-11-10 14:40:00,1.5113,1.5115,1.5113,1.51145,1509200000.0
2009-11-10 14:45:00,1.51145,1.5115,1.5113,1.51135,1565799998.0
2009-11-10 14:50:00,1.51135,1.5116,1.5113,1.5116,1557500000.0
2009-11-10 14:55:00,1.5116,1.5117,1.51145,1.5115,1403100000.0
2009-11-10 15:00:00,1.5115,1.5116,1.51135,1.51145,2445900001.0
2009-11-10 15:05:00,1.51145,1.5116,1.51125,1.51135,1234400000.0
2009-11-10 15:10:00,1.51135,1.51155,1.5113,1.51145,2413100001.0
2009-11-10 15:15:00,1.51145,1.5115,1.5113,1.5114,1829100000.0
2009-11-10 15:20:00,1.5114,1.51155,1.5113,1.5115,1379700000.0
2009-11-10 15:25:00,1.5115,1.5115,1.5114,1.51145,1754400000.0
2009-11-10 15:30:00,1.51145,1.5117,1.51145,1.5115,2173699999.0
2009-11-10 15:35:00,1.5115,1.5116,1.51145,1.51145,1496700000.0
2009-11-10 15:40:00,1.51145,1.5116,1.5114,1.5115,1975800001.0
2009-11-10 15:45:00,1.5115,1.5116,1.5114,1.5114,2111399999.0
2009-11-10 15:50:00,1.51145,1.51155,1.5114,1.5114,1973200000.0
2009-11-10 15:55:00,1.5114,1.51165,1.51135,1.5115,1716500000.0
2009-11-10 16:00:00,1.5115,1.51165,1.51145,1.5115,1101800000.0
2009-11-10 16:05:00,1.5115,1.5116,1.51145,1.51155,1191000000.0
2009-11-10 16:10:00,1.51155,1.51165,1.51145,1.51145,2094200001.0
2009-11-10 16:15:00,1.51145,1.51145,1.51135,1.5114,2039700000.0
2009-11-10 16:20:00,1.5114,1.5114,1.51125,1.51125,1094400000.0
2009-11-10 16:25:00,1.51125,1.51135,1.5112,1.5113,1317800000.0
2009-11-10 16:30:00,1.5113,1.51135,1.51115,1.51125,2405399999.0
2009-11-10 16:35:00,1.51125,1.5113,1.51095,1.51105,2763999999.0
2009-11-10 16:40:00,1.5111,1.5112,1.51085,1.51105,2459700002.0
2009-11-10 16:45:00,1.51105,1.5111,1.51075,1.5108,2106600000.0
2009-11-10 16:50:00,1.5108,1.51105,1.51045,1.5105,2458700000.0
2009-11-10 16:55:00,1.5105,1.51075,1.51025,1.51045,2592100000.0
2009-11-10 17:00:00,1.51045,1.51055,1.51025,1.51045,1491800001.0
2009-11-10 17:05:00,1.51045,1.51065,1.5104,1.51045,2072600000.0
2009-11-10 17:10:00,1.51045,1.51065,1.51035,1.51035,2382000000.0
2009-11-10 17:15:00,1.51035,1.51055,1.51025,1.5103,2581900001.0
2009-11-10 17:20:00,1.5103,1.51045,1.5103,1.5103,2430700000.0
2009-11-10 17:25:00,1.5103,1.5105,1.51025,1.51035,3056599999.0
2009-11-10 17:30:00,1.51035,1.5105,1.5102,1.5103,2360100000.0
2009-11-10 17:35:00,1.5103,1.51035,1.51005,1.51015,3875800000.0
2009-11-10 17:40:00,1.5101,1.51025,1.50985,1.51,2568800000.0
2009-11-10 17:45:00,1.51,1.51015,1.50995,1.51015,719000000.0
2009-11-10 17:50:00,1.51015,1.5102,1.50975,1.50985,1690000001.0
2009-11-10 17:55:00,1.5098,1.5099,1.5097,1.50975,1146100000.0
2009-11-10 18:00:00,1.50975,1.5099,1.5097,1.5098,1758700000.0
2009-11-10 18:05:00,1.5098,1.5101,1.50975,1.5099,2373100001.0
2009-11-10 18:10:00,1.5099,1.51015,1.50985,1.51,2588500000.0
2009-11-10 18:15:00,1.51,1.51005,1.50985,1.50995,2414000000.0
2009-11-10 18:20:00,1.50995,1.51005,1.50985,1.51,2688499999.0
2009-11-10 18:25:00,1.50995,1.5101,1.5099,1.50995,2717900001.0
2009-11-10 18:30:00,1.50995,1.51015,1.5099,1.50995,1908100001.0
2009-11-10 18:35:00,1.50995,1.51015,1.50985,1.5099,3540599989.0
2009-11-10 18:40:00,1.5099,1.51,1.5098,1.50985,2122899998.0
2009-11-10 18:45:00,1.50985,1.51,1.5098,1.5099,1597500000.0
2009-11-10 18:50:00,1.5099,1.51005,1.5099,1.50995,1359700000.0
2009-11-10 18:55:00,1.50995,1.50995,1.5098,1.5099,472100000.0
2009-11-10 19:00:00,1.5099,1.50995,1.5098,1.50985,498600000.0
2009-11-10 19:05:00,1.50985,1.51,1.50985,1.50985,930800000.0
2009-11-10 19:10:00,1.50985,1.51005,1.50985,1.51,946900001.0
2009-11-10 19:15:00,1.50995,1.5101,1.5098,1.50985,1206900000.0
2009-11-10 19:20:00,1.50985,1.5099,1.5098,1.50985,991600000.0
2009-11-10 19:25:00,1.50985,1.51015,1.5098,1.51,1612900000.0
2009-11-10 19:30:00,1.51,1.5102,1.5099,1.51,2171899997.0
2009-11-10 19:35:00,1.50995,1.51005,1.5098,1.50985,1438100006.0
2009-11-10 19:40:00,1.50985,1.51005,1.5098,1.51,454699998.0
2009-11-10 19:45:00,1.50995,1.51005,1.5099,1.51,1257300000.0
2009-11-10 19:50:00,1.51,1.5101,1.5099,1.50995,1111700007.0
2009-11-10 19:55:00,1.50995,1.51005,1.5098,1.50995,1099800004.0
2009-11-10 20:00:00,1.50995,1.51005,1.50985,1.50985,1662900001.0
2009-11-10 20:05:00,1.50985,1.5099,1.50975,1.5099,866700000.0
2009-11-10 20:10:00,1.50985,1.50995,1.50985,1.50995,774700000.0
2009-11-10 20:15:00,1.5099,1.50995,1.50975,1.5098,716800000.0
2009-11-10 20:20:00,1.5098,1.51,1.5098,1.5099,795499991.0
2009-11-10 20:25:00,1.51,1.51,1.5099,1.51,1113600002.0
2009-11-10 20:30:00,1.51,1.51,1.50995,1.51,820000002.0
2009-11-10 20:35:00,1.50995,1.5101,1.5099,1.51005,959300000.0
2009-11-10 20:40:00,1.51005,1.5101,1.50975,1.5098,1024800002.0
2009-11-10 20:45:00,1.5098,1.5101,1.5098,1.50995,1821200005.0
2009-11-10 20:50:00,1.51,1.51035,1.5099,1.51035,2322999996.0
2009-11-10 20:55:00,1.51025,1.51035,1.5101,1.51015,2252000015.0
2009-11-10 21:00:00,1.51015,1.5102,1.51,1.51005,1424000000.0
2009-11-10 21:05:00,1.51005,1.5102,1.50995,1.5101,1442300000.0
2009-11-10 21:10:00,1.5101,1.51015,1.51005,1.5101,643100000.0
2009-11-10 21:15:00,1.5101,1.51015,1.50995,1.51,796400000.0
2009-11-10 21:20:00,1.51,1.51035,1.51,1.51025,1781600006.0
2009-11-10 21:25:00,1.51025,1.5103,1.51005,1.51015,1219940003.0
2009-11-10 21:30:00,1.51015,1.5106,1.5101,1.5105,1808600009.0
2009-11-10 21:35:00,1.51055,1.51065,1.51035,1.51035,1897579998.0
2009-11-10 21:40:00,1.51035,1.5104,1.51035,1.51035,206660000.0
2009-11-10 21:45:00,1.51035,1.5104,1.51015,1.5102,758900000.0
2009-11-10 21:50:00,1.5102,1.51025,1.5102,1.5102,535400000.0
2009-11-10 21:55:00,1.5102,1.5102,1.5099,1.5099,1498300000.0
2009-11-10 22:00:00,1.5099,1.51035,1.5099,1.51015,1334980000.0
2009-11-10 22:05:00,1.51015,1.51025,1.5099,1.51005,1162600000.0
2009-11-10 22:10:00,1.51005,1.51015,1.51,1.51,817590000.0
2009-11-10 22:15:00,1.51,1.51015,1.50995,1.5101,595450000.0
2009-11-10 22:20:00,1.5101,1.5102,1.51005,1.51015,1616660000.0
2009-11-10 22:25:00,1.51015,1.5103,1.51005,1.51015,1568720000.0
2009-11-10 22:30:00,1.5102,1.5103,1.51015,1.5103,813700000.0
2009-11-10 22:35:00,1.51035,1.51035,1.51015,1.5102,486900000.0
2009-11-10 22:40:00,1.5102,1.5102,1.5101,1.51015,579900000.0
2009-11-10 22:45:00,1.51015,1.5102,1.51015,1.5102,577700000.0
2009-11-10 22:50:00,1.5102,1.51035,1.51015,1.51015,1122500000.0
2009-11-10 22:55:00,1.51015,1.51025,1.5101,1.5101,329800000.0
2009-11-10 23:00:00,1.51015,1.51035,1.5101,1.51035,161500000.0
2009-11-10 23:05:00,1.51035,1.51035,1.50995,1.5102,141400000.0
2009-11-10 23:10:00,1.5102,1.51025,1.5101,1.51015,303800000.0
2009-11-10 23:15:00,1.51015,1.51035,1.51015,1.5102,403100000.0
2009-11-10 23:20:00,1.5102,1.51025,1.51005,1.51005,302820000.0
2009-11-10 23:25:00,1.51005,1.5103,1.51005,1.5102,545730000.0
2009-11-10 23:30:00,1.5102,1.51025,1.5101,1.5102,1582190000.0
2009-11-10 23:35:00,1.5102,1.5103,1.5101,1.51015,1269140000.0
2009-11-10 23:40:00,1.5101,1.5101,1.5099,1.51,1458510000.0
2009-11-10 23:45:00,1.51,1.5101,1.5099,1.51,634630000.0
2009-11-10 23:50:00,1.51,1.51025,1.51,1.51025,156940000.0
2009-11-10 23:55:00,1.51025,1.51045,1.51015,1.5104,479700000.0
2009-11-11 00:00:00,1.51035,1.5106,1.51015,1.51035,271900000.0
2009-11-11 00:05:00,1.51025,1.5106,1.5102,1.5102,153400000.0
2009-11-11 00:10:00,1.5102,1.5102,1.51015,1.51015,207600000.0
2009-11-11 00:15:00,1.51015,1.5102,1.51015,1.5102,116400000.0
2009-11-11 00:20:00,1.5102,1.5104,1.5102,1.51035,126800000.0
2009-11-11 00:25:00,1.51035,1.5104,1.5102,1.5103,142400000.0
2009-11-11 00:30:00,1.51025,1.5103,1.51025,1.51025,149900000.0
2009-11-11 00:35:00,1.51025,1.5103,1.51025,1.5103,60000000.0
2009-11-11 00:40:00,1.5103,1.5103,1.5102,1.5103,137550000.0
2009-11-11 00:45:00,1.5103,1.5104,1.51025,1.51025,51200000.0
2009-11-11 00:50:00,1.5102,1.5104,1.51015,1.51015,1080250000.0
2009-11-11 00:55:00,1.51015,1.51015,1.51015,1.51015,47000000.0
2009-11-11 01:00:00,1.51015,1.5102,1.51015,1.5102,126100000.0
2009-11-11 01:05:00,1.5102,1.5103,1.5102,1.5103,189700000.0
2009-11-11 01:10:00,1.5103,1.51035,1.50976,1.51004,492200000.0
2009-11-11 01:15:00,1.5102,1.5103,1.50984,1.5102,427900001.0
2009-11-11 01:20:00,1.5102,1.51045,1.5102,1.5102,950900001.0
2009-11-11 01:25:00,1.5102,1.5104,1.5102,1.5102,441900000.0
2009-11-11 01:30:00,1.5102,1.51035,1.51015,1.51015,505400000.0
2009-11-11 01:35:00,1.51015,1.5102,1.5101,1.5102,266300000.0
2009-11-11 01:40:00,1.5102,1.51025,1.5101,1.51025,227300000.0
2009-11-11 01:45:00,1.51025,1.51025,1.5102,1.5102,841600000.0
2009-11-11 01:50:00,1.5102,1.51025,1.5101,1.51025,19300000.0
2009-11-11 01:55:00,1.51025,1.51025,1.5101,1.5101,174300000.0
2009-11-11 02:00:00,1.5101,1.5104,1.5101,1.5104,1537199999.0
2009-11-11 02:05:00,1.5104,1.5104,1.51,1.5101,1490900000.0
2009-11-11 02:10:00,1.5101,1.51025,1.51005,1.5101,1633400000.0
2009-11-11 02:15:00,1.51005,1.5102,1.51005,1.51015,2166099999.0
2009-11-11 02:20:00,1.51015,1.5103,1.51015,1.51025,1501800000.0
2009-11-11 02:25:00,1.51025,1.5103,1.51015,1.5103,1886800001.0
2009-11-11 02:30:00,1.5103,1.51045,1.5102,1.51025,1475100000.0
2009-11-11 02:35:00,1.51025,1.51035,1.5102,1.5103,2664000000.0
2009-11-11 02:40:00,1.5103,1.51035,1.5102,1.5102,1461100000.0
2009-11-11 02:45:00,1.5102,1.51025,1.5102,1.51025,1104400000.0
2009-11-11 02:50:00,1.51025,1.5104,1.5102,1.5102,1822500000.0
2009-11-11 02:55:00,1.5102,1.5103,1.5102,1.5102,719100000.0
2009-11-11 03:00:00,1.5102,1.5102,1.50975,1.51005,676500000.0
2009-11-11 03:05:00,1.51005,1.51015,1.50995,1.51,1068400000.0
2009-11-11 03:10:00,1.51005,1.5101,1.50995,1.51005,1554200000.0
2009-11-11 03:15:00,1.51005,1.5102,1.51005,1.51015,776400000.0
2009-11-11 03:20:00,1.51015,1.51015,1.5101,1.51015,336300000.0
2009-11-11 03:25:00,1.51015,1.51015,1.51015,1.51015,204100000.0
2009-11-11 03:30:00,1.51015,1.51025,1.5101,1.51015,283300000.0
2009-11-11 03:35:00,1.51015,1.5102,1.51015,1.51015,231400001.0
2009-11-11 03:40:00,1.51015,1.51025,1.5101,1.5101,1041899999.0
2009-11-11 03:45:00,1.5101,1.51015,1.51005,1.5101,513000000.0
2009-11-11 03:50:00,1.5101,1.51015,1.51005,1.5101,1217900000.0
2009-11-11 03:55:00,1.5101,1.51015,1.5101,1.51015,722600000.0
2009-11-11 04:00:00,1.51015,1.51025,1.51005,1.51015,1800900001.0
2009-11-11 04:05:00,1.51015,1.5102,1.51005,1.5102,836700000.0
2009-11-11 04:10:00,1.5102,1.51025,1.51005,1.5102,1593600000.0
2009-11-11 04:15:00,1.5102,1.5102,1.51015,1.51015,774400000.0
2009-11-11 04:20:00,1.51015,1.5103,1.51005,1.51015,1708400000.0
2009-11-11 04:25:00,1.51015,1.5102,1.51005,1.51015,1899600001.0
2009-11-11 04:30:00,1.51015,1.5103,1.5101,1.51015,1031900000.0
2009-11-11 04:35:00,1.51015,1.5102,1.51015,1.51015,2630400001.0
2009-11-11 04:40:00,1.51015,1.51025,1.51015,1.5102,1753700000.0
2009-11-11 04:45:00,1.5102,1.51025,1.5102,1.51025,296400000.0
2009-11-11 04:50:00,1.5102,1.51025,1.5102,1.5102,786800000.0
2009-11-11 04:55:00,1.5102,1.51025,1.51015,1.5102,601300000.0
2009-11-11 05:00:00,1.51015,1.5102,1.51015,1.5102,1442100000.0
2009-11-11 05:05:00,1.5102,1.5102,1.51015,1.51015,1289700000.0
2009-11-11 05:10:00,1.51015,1.51015,1.51015,1.51015,880200000.0
2009-11-11 05:15:00,1.51015,1.51025,1.51015,1.51015,1165300000.0
2009-11-11 05:20:00,1.51015,1.5102,1.51015,1.51015,1007600000.0
2009-11-11 05:25:00,1.51015,1.5102,1.51015,1.51015,745700000.0
2009-11-11 05:30:00,1.51015,1.5102,1.51005,1.51015,757100000.0
2009-11-11 05:35:00,1.5102,1.5103,1.51015,1.5102,952600000.0
2009-11-11 05:40:00,1.5102,1.51025,1.51015,1.51025,438800000.0
2009-11-11 05:45:00,1.5102,1.51025,1.51015,1.51015,1056300000.0
2009-11-11 05:50:00,1.51015,1.5103,1.51,1.5101,1081000001.0
2009-11-11 05:55:00,1.5101,1.5101,1.51005,1.5101,447700000.0
2009-11-11 06:00:00,1.5101,1.5101,1.50975,1.5098,768400000.0
2009-11-11 06:05:00,1.50975,1.50995,1.5097,1.50995,1423399998.0
2009-11-11 06:10:00,1.50995,1.51005,1.5099,1.51005,1006100002.0
2009-11-11 06:15:00,1.51005,1.51005,1.50995,1.51,1280600000.0
2009-11-11 06:20:00,1.51,1.5101,1.51,1.51005,668199999.0
2009-11-11 06:25:00,1.51005,1.51015,1.51,1.5101,712499998.0
2009-11-11 06:30:00,1.5101,1.5101,1.51,1.51,690900002.0
2009-11-11 06:35:00,1.51005,1.51015,1.50995,1.50995,981799998.0
2009-11-11 06:40:00,1.50995,1.51005,1.50985,1.51005,2045599999.0
2009-11-11 06:45:00,1.51005,1.51005,1.51,1.51005,346599999.0
2009-11-11 06:50:00,1.50995,1.51005,1.50995,1.51005,590899997.0
2009-11-11 06:55:00,1.51005,1.51005,1.50995,1.51,1011700000.0
2009-11-11 07:00:00,1.51,1.51,1.50995,1.50995,1790600000.0
2009-11-11 07:05:00,1.50995,1.51,1.50995,1.50995,1007300000.0
2009-11-11 07:10:00,1.50995,1.51,1.50995,1.51,1329100000.0
2009-11-11 07:15:00,1.51,1.5101,1.50995,1.50995,778299998.0
2009-11-11 07:20:00,1.50995,1.50995,1.5099,1.50995,745500000.0
2009-11-11 07:25:00,1.50995,1.51005,1.50995,1.51,1400900000.0
2009-11-11 07:30:00,1.51,1.51005,1.5099,1.50995,2000500000.0
2009-11-11 07:35:00,1.50995,1.51005,1.5099,1.50995,1303400001.0
2009-11-11 07:40:00,1.50995,1.51005,1.5099,1.51,1822700001.0
2009-11-11 07:45:00,1.51,1.51005,1.5099,1.50995,1508299997.0
2009-11-11 07:50:00,1.50995,1.51005,1.50995,1.51005,783400000.0
2009-11-11 07:55:00,1.51005,1.51015,1.51,1.51015,534300000.0
2009-11-11 08:00:00,1.51015,1.5103,1.51,1.51025,1806500003.0
2009-11-11 08:05:00,1.5102,1.5104,1.5102,1.5103,995900000.0
2009-11-11 08:10:00,1.5103,1.51045,1.51025,1.5104,1432100000.0
2009-11-11 08:15:00,1.5104,1.51045,1.5103,1.51035,1571000000.0
2009-11-11 08:20:00,1.51035,1.5104,1.51025,1.51035,1377400001.0
2009-11-11 08:25:00,1.51035,1.51035,1.51025,1.51025,1263500000.0
2009-11-11 08:30:00,1.51025,1.51045,1.51025,1.5104,1292800000.0
2009-11-11 08:35:00,1.5104,1.5106,1.5103,1.5105,2038000002.0
2009-11-11 08:40:00,1.51055,1.5106,1.51045,1.51045,1291199998.0
2009-11-11 08:45:00,1.51045,1.51055,1.51035,1.51045,2124599996.0
2009-11-11 08:50:00,1.51045,1.5106,1.5104,1.5105,1545300000.0
2009-11-11 08:55:00,1.5105,1.5105,1.5104,1.5104,1336500000.0
2009-11-11 09:00:00,1.5104,1.51055,1.5103,1.51035,374500000.0
2009-11-11 09:05:00,1.51035,1.51035,1.5102,1.51035,1115399998.0
2009-11-11 09:10:00,1.51035,1.5109,1.51035,1.5107,1502099999.0
2009-11-11 09:15:00,1.51075,1.5108,1.5106,1.51065,832300001.0
2009-11-11 09:20:00,1.51065,1.5108,1.5106,1.51065,470500000.0
2009-11-11 09:25:00,1.51065,1.51085,1.51065,1.5108,1530899998.0
2009-11-11 09:30:00,1.5108,1.5109,1.5107,1.5108,2136600001.0
2009-11-11 09:35:00,1.5108,1.5109,1.51065,1.51075,2068599997.0
2009-11-11 09:40:00,1.51075,1.51095,1.51065,1.51085,1803400001.0
2009-11-11 09:45:00,1.51085,1.5109,1.5107,1.5108,1555499999.0
2009-11-11 09:50:00,1.51075,1.51075,1.5104,1.51065,3462600000.0
2009-11-11 09:55:00,1.51065,1.51085,1.5105,1.5105,2561199997.0
2009-11-11 10:00:00,1.5105,1.5106,1.5097,1.51005,2970800000.0
2009-11-11 10:05:00,1.51,1.5104,1.51,1.5101,3495700001.0
2009-11-11 10:10:00,1.5101,1.5104,1.51005,1.5102,2625100000.0
2009-11-11 10:15:00,1.51025,1.51035,1.5102,1.5102,2328800001.0
2009-11-11 10:20:00,1.5102,1.51035,1.51,1.51,2819500000.0
2009-11-11 10:25:00,1.51005,1.5102,1.50995,1.51005,3161699998.0
2009-11-11 10:30:00,1.5101,1.51035,1.50995,1.51025,2055100004.0
2009-11-11 10:35:00,1.51025,1.51065,1.51025,1.51035,2652199999.0
2009-11-11 10:40:00,1.51035,1.51055,1.5101,1.51015,2149499999.0
2009-11-11 10:45:00,1.51025,1.5103,1.51005,1.5101,1890400001.0
2009-11-11 10:50:00,1.5101,1.51035,1.51,1.5103,1188600000.0
2009-11-11 10:55:00,1.5103,1.51035,1.51015,1.5102,1251099999.0
2009-11-11 11:00:00,1.51025,1.51035,1.5101,1.5103,1758400002.0
2009-11-11 11:05:00,1.51025,1.5106,1.51025,1.51045,1822900000.0
2009-11-11 11:10:00,1.51045,1.51055,1.51015,1.5102,1771000001.0
2009-11-11 11:15:00,1.51025,1.51035,1.51015,1.5103,1443899998.0
2009-11-11 11:20:00,1.51035,1.5104,1.51025,1.5103,685400000.0
2009-11-11 11:25:00,1.5103,1.5104,1.51025,1.51025,1573900001.0
2009-11-11 11:30:00,1.51025,1.51045,1.51025,1.5103,1404200001.0
2009-11-11 11:35:00,1.5103,1.51035,1.51025,1.51025,2115300000.0
2009-11-11 11:40:00,1.51025,1.51035,1.51025,1.51025,1532200000.0
2009-11-11 11:45:00,1.51025,1.51035,1.51025,1.5103,1420700000.0
2009-11-11 11:50:00,1.5103,1.5103,1.51005,1.51015,1569500000.0
2009-11-11 11:55:00,1.51015,1.51035,1.5101,1.51025,2106899999.0
2009-11-11 12:00:00,1.51025,1.51045,1.51025,1.5103,1731600003.0
2009-11-11 12:05:00,1.5103,1.5104,1.51015,1.51015,1966199999.0
2009-11-11 12:10:00,1.5102,1.51035,1.5102,1.5102,1136599998.0
2009-11-11 12:15:00,1.51025,1.51035,1.51025,1.5103,1562000006.0
2009-11-11 12:20:00,1.5103,1.51045,1.51025,1.5104,1855200000.0
2009-11-11 12:25:00,1.5104,1.5105,1.51025,1.51025,2867700000.0
2009-11-11 12:30:00,1.51025,1.5104,1.51015,1.5103,2989299999.0
2009-11-11 12:35:00,1.5103,1.51035,1.51015,1.5103,2319600002.0
2009-11-11 12:40:00,1.5103,1.51035,1.50985,1.50995,2714500003.0
2009-11-11 12:45:00,1.50995,1.51015,1.50985,1.5101,2043200000.0
2009-11-11 12:50:00,1.5101,1.51025,1.5099,1.51015,1139600000.0
2009-11-11 12:55:00,1.51015,1.5102,1.50985,1.51005,1869599998.0
2009-11-11 13:00:00,1.51005,1.5102,1.51005,1.51005,1376900000.0
2009-11-11 13:05:00,1.51005,1.51025,1.51005,1.51025,1807300001.0
2009-11-11 13:10:00,1.51025,1.5103,1.51005,1.51005,2719600000.0
2009-11-11 13:15:00,1.51005,1.51015,1.50995,1.51,868600000.0
2009-11-11 13:20:00,1.51,1.51005,1.50995,1.51,1451099999.0
2009-11-11 13:25:00,1.51,1.51005,1.50995,1.51,1497999999.0
2009-11-11 13:30:00,1.51,1.51005,1.50985,1.5099,1274500000.0
2009-11-11 13:35:00,1.5099,1.51,1.5099,1.51,1582300002.0
2009-11-11 13:40:00,1.51,1.51005,1.50995,1.51,842499999.0
2009-11-11 13:45:00,1.51,1.51,1.50985,1.50995,1022000001.0
2009-11-11 13:50:00,1.50995,1.51,1.50985,1.50985,1059600000.0
2009-11-11 13:55:00,1.50985,1.51005,1.50985,1.51,1493500000.0
2009-11-11 14:00:00,1.51,1.5101,1.5099,1.51,1301500000.0
2009-11-11 14:05:00,1.51,1.51,1.5099,1.5099,1431100000.0
2009-11-11 14:10:00,1.5099,1.51005,1.50985,1.5099,1726000000.0
2009-11-11 14:15:00,1.5099,1.51,1.50985,1.51,1496599997.0
2009-11-11 14:20:00,1.51,1.5103,1.50995,1.5102,1140400000.0
2009-11-11 14:25:00,1.5102,1.51025,1.51005,1.51015,1570599999.0
2009-11-11 14:30:00,1.51015,1.5102,1.51,1.51005,1085300000.0
2009-11-11 14:35:00,1.51005,1.5102,1.51005,1.5102,1069100000.0
2009-11-11 14:40:00,1.5102,1.5102,1.51,1.51,1003800000.0
2009-11-11 14:45:00,1.51,1.51015,1.50995,1.5101,992300000.0
2009-11-11 14:50:00,1.5101,1.5102,1.51005,1.5101,920600000.0
2009-11-11 14:55:00,1.5101,1.51015,1.51005,1.51005,519000000.0
2009-11-11 15:00:00,1.51005,1.5102,1.51005,1.5101,1334400000.0
2009-11-11 15:05:00,1.5101,1.51015,1.5101,1.51015,1373900000.0
2009-11-11 15:10:00,1.51015,1.51035,1.5101,1.51015,679900000.0
2009-11-11 15:15:00,1.51015,1.51025,1.51,1.51,1577400000.0
2009-11-11 15:20:00,1.51,1.51055,1.5099,1.5105,720800000.0
2009-11-11 15:25:00,1.5105,1.5105,1.5102,1.5103,2054800000.0
2009-11-11 15:30:00,1.5103,1.51035,1.51015,1.5102,1397800000.0
2009-11-11 15:35:00,1.5102,1.51035,1.5101,1.51015,1529600001.0
2009-11-11 15:40:00,1.5102,1.5103,1.51005,1.51015,1339700001.0
2009-11-11 15:45:00,1.5102,1.5102,1.51005,1.5101,1805600001.0
2009-11-11 15:50:00,1.51015,1.51015,1.51005,1.5101,1180700000.0
2009-11-11 15:55:00,1.5101,1.51015,1.51005,1.51015,1280700000.0
2009-11-11 16:00:00,1.51015,1.5102,1.5101,1.5101,661500000.0
2009-11-11 16:05:00,1.5102,1.5102,1.51005,1.5101,1003200000.0
2009-11-11 16:10:00,1.5101,1.51025,1.5101,1.51025,1148100000.0
2009-11-11 16:15:00,1.51025,1.5103,1.51005,1.51015,1116600000.0
2009-11-11 16:20:00,1.51015,1.5103,1.5101,1.5102,1003199998.0
2009-11-11 16:25:00,1.5102,1.51025,1.51015,1.5102,442400000.0
2009-11-11 16:30:00,1.5102,1.51035,1.5102,1.51035,574800000.0
2009-11-11 16:35:00,1.51035,1.5104,1.5102,1.5104,1178100000.0
2009-11-11 16:40:00,1.5104,1.5107,1.51035,1.51045,1976500002.0
2009-11-11 16:45:00,1.51045,1.51055,1.51035,1.51035,1949600004.0
2009-11-11 16:50:00,1.51035,1.51045,1.51025,1.5103,972000000.0
2009-11-11 16:55:00,1.5103,1.5104,1.51015,1.51035,1828100000.0
2009-11-11 17:00:00,1.51035,1.5104,1.51015,1.51025,2092299998.0
2009-11-11 17:05:00,1.51025,1.51035,1.51025,1.5103,909700000.0
2009-11-11 17:10:00,1.5103,1.5103,1.51015,1.5102,950999999.0
2009-11-11 17:15:00,1.5102,1.5103,1.5101,1.51025,1998299999.0
2009-11-11 17:20:00,1.51025,1.51035,1.51015,1.51015,1258200000.0
2009-11-11 17:25:00,1.51015,1.51045,1.5101,1.5103,1553100001.0
2009-11-11 17:30:00,1.5103,1.5103,1.51015,1.5102,1935300000.0
2009-11-11 17:35:00,1.5102,1.51045,1.51015,1.5103,1930600000.0
2009-11-11 17:40:00,1.5103,1.51045,1.5102,1.51045,2753099998.0
2009-11-11 17:45:00,1.5104,1.5105,1.51025,1.5103,2837899997.0
2009-11-11 17:50:00,1.5103,1.5106,1.51025,1.51045,4452699997.0
2009-11-11 17:55:00,1.5105,1.51055,1.51035,1.51045,2332800000.0
2009-11-11 18:00:00,1.51045,1.51055,1.51025,1.51035,1251800000.0
2009-11-11 18:05:00,1.51035,1.51065,1.5103,1.51055,2841600005.0
2009-11-11 18:10:00,1.51055,1.51055,1.5103,1.51045,3036700002.0
2009-11-11 18:15:00,1.51045,1.5106,1.51035,1.51045,3141899998.0
2009-11-11 18:20:00,1.5104,1.51055,1.51035,1.51045,2972199998.0
2009-11-11 18:25:00,1.5105,1.51055,1.51035,1.51045,2839399997.0
2009-11-11 18:30:00,1.5104,1.5105,1.51035,1.51045,2054400002.0
2009-11-11 18:35:00,1.51045,1.5105,1.51025,1.5105,1534000000.0
2009-11-11 18:40:00,1.51045,1.51055,1.51035,1.51045,1402300001.0
2009-11-11 18:45:00,1.51045,1.5105,1.5103,1.51045,968100002.0
2009-11-11 18:50:00,1.51045,1.5105,1.5103,1.5104,1662599999.0
2009-11-11 18:55:00,1.5104,1.51055,1.5104,1.5104,1746800001.0
2009-11-11 19:00:00,1.5104,1.5105,1.5103,1.51035,1252500000.0
2009-11-11 19:05:00,1.51035,1.51035,1.51005,1.51005,1045300000.0
2009-11-11 19:10:00,1.51005,1.51045,1.51005,1.5104,1265000001.0
2009-11-11 19:15:00,1.51045,1.5105,1.5103,1.5103,1298900001.0
2009-11-11 19:20:00,1.51035,1.5104,1.51025,1.5103,511600000.0
2009-11-11 19:25:00,1.5103,1.51035,1.51025,1.51025,617200001.0
2009-11-11 19:30:00,1.51025,1.51045,1.5101,1.51015,1156400000.0
2009-11-11 19:35:00,1.51015,1.5103,1.5101,1.51025,1619000000.0
2009-11-11 19:40:00,1.51025,1.5103,1.5102,1.5102,1198000000.0
2009-11-11 19:45:00,1.5102,1.5104,1.5102,1.5103,1419499999.0
2009-11-11 19:50:00,1.5103,1.5104,1.51025,1.5103,930200000.0
2009-11-11 19:55:00,1.51035,1.5104,1.5102,1.5103,2225600001.0
2009-11-11 20:00:00,1.51025,1.51035,1.5101,1.5102,799399999.0
2009-11-11 20:05:00,1.5102,1.51045,1.5102,1.51025,726900000.0
2009-11-11 20:10:00,1.51025,1.5103,1.51015,1.5102,1014000000.0
2009-11-11 20:15:00,1.5102,1.5103,1.5102,1.5102,686199999.0
2009-11-11 20:20:00,1.5102,1.51035,1.5102,1.51025,593000000.0
2009-11-11 20:25:00,1.51025,1.51035,1.51015,1.51015,497600000.0
2009-11-11 20:30:00,1.51015,1.5102,1.51015,1.51015,531000000.0
2009-11-11 20:35:00,1.51015,1.5102,1.51005,1.5101,566400000.0
2009-11-11 20:40:00,1.5101,1.51015,1.51005,1.51015,1053999999.0
2009-11-11 20:45:00,1.51015,1.51025,1.51015,1.51025,658800000.0
2009-11-11 20:50:00,1.51025,1.51025,1.5102,1.5102,1148000000.0
2009-11-11 20:55:00,1.5102,1.51025,1.51015,1.5102,1219400000.0
2009-11-11 21:00:00,1.5102,1.51025,1.51015,1.5102,1287200000.0
2009-11-11 21:05:00,1.5102,1.5102,1.5102,1.5102,528400000.0
2009-11-11 21:10:00,1.5102,1.5102,1.5102,1.5102,642800000.0
2009-11-11 21:15:00,1.5102,1.5102,1.5102,1.5102,259600000.0
2009-11-11 21:20:00,1.5102,1.5102,1.51005,1.5101,479600000.0
2009-11-11 21:25:00,1.5101,1.51015,1.51005,1.51005,829300000.0
2009-11-11 21:30:00,1.51005,1.5101,1.51005,1.5101,597900000.0
2009-11-11 21:35:00,1.5101,1.5102,1.5101,1.51015,716000000.0
2009-11-11 21:40:00,1.51015,1.51025,1.51015,1.5102,259500000.0
2009-11-11 21:45:00,1.5102,1.51025,1.5101,1.51015,365700000.0
2009-11-11 21:50:00,1.51015,1.51035,1.5101,1.51035,482300000.0
2009-11-11 21:55:00,1.5103,1.51035,1.51015,1.5103,1049500000.0
2009-11-11 22:00:00,1.51025,1.51035,1.5102,1.51025,436700000.0
2009-11-11 22:05:00,1.5102,1.51025,1.51015,1.51015,352700000.0
2009-11-11 22:10:00,1.5101,1.51025,1.51005,1.51015,701420000.0
2009-11-11 22:15:00,1.5101,1.51025,1.5101,1.5102,496300000.0
2009-11-11 22:20:00,1.5102,1.51025,1.51015,1.51015,514800000.0
2009-11-11 22:25:00,1.51015,1.51025,1.51005,1.51005,702080000.0
2009-11-11 22:30:00,1.51005,1.51025,1.51005,1.51015,919800000.0
2009-11-11 22:35:00,1.5102,1.51025,1.51015,1.51025,309900001.0
2009-11-11 22:40:00,1.51025,1.51035,1.51015,1.5102,645100000.0
2009-11-11 22:45:00,1.51025,1.5103,1.51015,1.5103,537900000.0
2009-11-11 22:50:00,1.5103,1.5103,1.5102,1.5102,435500000.0
2009-11-11 22:55:00,1.5102,1.51045,1.5102,1.51035,658400000.0
2009-11-11 23:00:00,1.51035,1.51035,1.5102,1.51025,128800000.0
2009-11-11 23:05:00,1.51025,1.51025,1.5098,1.51,151000000.0
2009-11-11 23:10:00,1.5102,1.5103,1.5102,1.51025,72500000.0
2009-11-11 23:15:00,1.51025,1.51035,1.51025,1.51025,251400000.0
2009-11-11 23:20:00,1.51025,1.5103,1.5102,1.51025,207000000.0
2009-11-11 23:25:00,1.51025,1.5103,1.51025,1.51025,150100000.0
2009-11-11 23:30:00,1.51025,1.5103,1.5102,1.5102,92100000.0
2009-11-11 23:35:00,1.5102,1.5105,1.5102,1.5104,352720000.0
2009-11-11 23:40:00,1.5104,1.5104,1.5102,1.5102,76460000.0
2009-11-11 23:45:00,1.5102,1.51025,1.51005,1.51025,519220000.0
2009-11-11 23:50:00,1.5102,1.5102,1.51015,1.5102,63100000.0
2009-11-11 23:55:00,1.51015,1.5104,1.51015,1.5104,222900000.0
2009-11-12 00:00:00,1.5104,1.5105,1.5101,1.5102,63340000.0
2009-11-12 00:05:00,1.5102,1.5104,1.5102,1.5102,127280000.0
2009-11-12 00:10:00,1.5102,1.51025,1.50976,1.51025,339640000.0
2009-11-12 00:15:00,1.50995,1.51013,1.50973,1.51002,1158100000.0
2009-11-12 00:20:00,1.50991,1.51014,1.5097,1.5097,638000000.0
2009-11-12 00:25:00,1.51005,1.51025,1.50975,1.51025,911700000.0
2009-11-12 00:30:00,1.51014,1.51025,1.50973,1.50995,229300000.0
2009-11-12 00:35:00,1.50992,1.51025,1.50985,1.51025,217600000.0
2009-11-12 00:40:00,1.51025,1.51025,1.51025,1.51025,18400000.0
2009-11-12 00:45:00,1.51025,1.51025,1.5102,1.5102,40000000.0
2009-11-12 00:50:00,1.5102,1.5102,1.50943,1.50966,229200000.0
2009-11-12 00:55:00,1.5102,1.5102,1.50974,1.51012,522000000.0
2009-11-12 01:00:00,1.51025,1.5103,1.50977,1.51025,72400000.0
2009-11-12 01:05:00,1.5102,1.51035,1.50994,1.50994,83880000.0
2009-11-12 01:10:00,1.50977,1.5104,1.50977,1.51035,127900000.0
2009-11-12 01:15:00,1.5104,1.51045,1.51025,1.51035,675100000.0
2009-11-12 01:20:00,1.5103,1.5105,1.5103,1.5104,537599999.0
2009-11-12 01:25:00,1.5104,1.5105,1.51035,1.51045,827600000.0
2009-11-12 01:30:00,1.51045,1.5105,1.5103,1.51045,607800002.0
2009-11-12 01:35:00,1.51045,1.51045,1.5103,1.5103,676500000.0
2009-11-12 01:40:00,1.5103,1.5105,1.5103,1.5104,339700000.0
2009-11-12 01:45:00,1.51045,1.51045,1.5103,1.5103,446999999.0
2009-11-12 01:50:00,1.5103,1.5104,1.5103,1.5103,334700000.0
2009-11-12 01:55:00,1.5103,1.51045,1.5103,1.5104,405600000.0
2009-11-12 02:00:00,1.5104,1.5105,1.51035,1.51035,1047799999.0
2009-11-12 02:05:00,1.51035,1.51045,1.5103,1.51035,551900000.0
2009-11-12 02:10:00,1.51035,1.51055,1.5103,1.51055,93900000.0
2009-11-12 02:15:00,1.51055,1.51055,1.51055,1.51055,61000000.0
2009-11-12 02:20:00,1.51055,1.51055,1.51055,1.51055,47000000.0
2009-11-12 02:25:00,1.51055,1.51065,1.51013,1.5105,118300000.0
2009-11-12 02:30:00,1.5105,1.51055,1.51035,1.51035,182730000.0
2009-11-12 02:35:00,1.51035,1.5105,1.51035,1.51045,642660000.0
2009-11-12 02:40:00,1.51045,1.51055,1.5104,1.51045,1628779992.0
2009-11-12 02:45:00,1.51045,1.51065,1.5104,1.51055,1089400000.0
2009-11-12 02:50:00,1.51055,1.5107,1.51045,1.51045,1563499993.0
2009-11-12 02:55:00,1.51045,1.5106,1.51045,1.5105,1866499994.0
2009-11-12 03:00:00,1.5105,1.51055,1.51045,1.5105,1231900000.0
2009-11-12 03:05:00,1.51045,1.51055,1.51045,1.51045,1381600000.0
2009-11-12 03:10:00,1.51045,1.5105,1.51045,1.5105,1047100000.0
2009-11-12 03:15:00,1.5105,1.5105,1.51045,1.51045,649600000.0
2009-11-12 03:20:00,1.51045,1.5105,1.51045,1.51045,608420000.0
2009-11-12 03:25:00,1.51015,1.51045,1.5099,1.51007,59900000.0
2009-11-12 03:30:00,1.50997,1.51045,1.50997,1.51045,115300000.0
2009-11-12 03:35:00,1.51045,1.51045,1.50982,1.50984,87300000.0
2009-11-12 03:40:00,1.51045,1.5105,1.51045,1.51045,235200000.0
2009-11-12 03:45:00,1.51045,1.51045,1.51045,1.51045,37500000.0
2009-11-12 03:50:00,1.51045,1.5105,1.51045,1.51045,419800000.0
2009-11-12 03:55:00,1.51045,1.5105,1.51045,1.5105,788600000.0
2009-11-12 04:00:00,1.51045,1.51055,1.51011,1.51034,139400000.0
2009-11-12 04:05:00,1.51055,1.51055,1.51005,1.51055,40000000.0
2009-11-12 04:10:00,1.51006,1.51055,1.50993,1.51026,988000000.0
2009-11-12 04:15:00,1.51021,1.51055,1.50998,1.51055,520630000.0
2009-11-12 04:20:00,1.51055,1.51055,1.50979,1.51027,41300000.0
2009-11-12 04:25:00,1.51029,1.51055,1.50997,1.51032,302230000.0
2009-11-12 04:30:00,1.51055,1.51055,1.5099,1.5102,411840000.0
2009-11-12 04:35:00,1.51055,1.51055,1.51002,1.51055,158460000.0
2009-11-12 04:40:00,1.5101,1.51055,1.50985,1.51055,202400000.0
2009-11-12 04:45:00,1.51055,1.51055,1.51001,1.51055,186400000.0
2009-11-12 04:50:00,1.51055,1.51055,1.51055,1.51055,24000000.0
2009-11-12 04:55:00,1.51055,1.51055,1.51055,1.51055,31500000.0
2009-11-12 05:00:00,1.51055,1.51055,1.50964,1.51028,79100000.0
2009-11-12 05:05:00,1.51055,1.51055,1.50996,1.51026,765400000.0
2009-11-12 05:10:00,1.51055,1.51055,1.51009,1.51055,116300000.0
2009-11-12 05:15:00,1.51055,1.5106,1.51055,1.5106,37000000.0
2009-11-12 05:20:00,1.5106,1.5106,1.5106,1.5106,47500000.0
2009-11-12 05:25:00,1.5106,1.5106,1.5106,1.5106,25500000.0
2009-11-12 05:30:00,1.5106,1.5106,1.5106,1.5106,18000000.0
2009-11-12 05:35:00,1.5106,1.5106,1.5106,1.5106,37000000.0
2009-11-12 05:40:00,1.5106,1.5106,1.5106,1.5106,19500000.0
2009-11-12 05:45:00,1.5106,1.5106,1.5106,1.5106,24500000.0
2009-11-12 05:50:00,1.5106,1.5106,1.5106,1.5106,57500000.0
2009-11-12 05:55:00,1.5106,1.5106,1.5102,1.51035,333000000.0
2009-11-12 06:00:00,1.51035,1.5104,1.51035,1.51035,682500000.0
2009-11-12 06:05:00,1.51035,1.5104,1.51035,1.51035,1342900000.0
2009-11-12 06:10:00,1.51035,1.5104,1.5103,1.51035,695900000.0
2009-11-12 06:15:00,1.51035,1.51035,1.51025,1.51025,818500000.0
2009-11-12 06:20:00,1.51025,1.51035,1.50985,1.51025,841159998.0
2009-11-12 06:25:00,1.5102,1.51035,1.51015,1.51015,956100000.0
2009-11-12 06:30:00,1.5102,1.5102,1.51005,1.51005,726100000.0
2009-11-12 06:35:00,1.51005,1.5101,1.51005,1.51005,769400000.0
2009-11-12 06:40:00,1.51005,1.51015,1.51,1.51015,852900000.0
2009-11-12 06:45:00,1.51015,1.51015,1.51005,1.51015,801700000.0
2009-11-12 06:50:00,1.51015,1.5102,1.51005,1.51015,414000000.0
2009-11-12 06:55:00,1.51015,1.51025,1.51005,1.5101,350999999.0
2009-11-12 07:00:00,1.5101,1.51015,1.51,1.5101,1418499999.0
2009-11-12 07:05:00,1.5101,1.5101,1.51,1.51005,1151900000.0
2009-11-12 07:10:00,1.51005,1.51015,1.51,1.51,1750400000.0
2009-11-12 07:15:00,1.51005,1.5101,1.51,1.51005,2466300000.0
2009-11-12 07:20:00,1.51005,1.5101,1.51,1.51005,1486000000.0
2009-11-12 07:25:00,1.51,1.5101,1.50995,1.51005,1691200001.0
2009-11-12 07:30:00,1.51005,1.5101,1.51,1.5101,714400000.0
2009-11-12 07:35:00,1.5101,1.51015,1.51005,1.51005,779600000.0
2009-11-12 07:40:00,1.51005,1.51015,1.51005,1.5101,669600000.0
2009-11-12 07:45:00,1.5101,1.5101,1.51005,1.51005,217000000.0
2009-11-12 07:50:00,1.51005,1.51025,1.51005,1.5101,727300000.0
2009-11-12 07:55:00,1.5101,1.5104,1.5101,1.5104,1119000002.0
2009-11-12 08:00:00,1.5104,1.51045,1.51025,1.5103,1035600000.0
2009-11-12 08:05:00,1.5103,1.5105,1.5103,1.51035,1055800000.0
2009-11-12 08:10:00,1.51035,1.5105,1.5103,1.5104,1487399998.0
2009-11-12 08:15:00,1.5104,1.51045,1.5102,1.51035,1042000000.0
2009-11-12 08:20:00,1.51035,1.51035,1.5102,1.51025,1185100000.0
2009-11-12 08:25:00,1.5102,1.51025,1.51015,1.5102,767000000.0
2009-11-12 08:30:00,1.5102,1.51025,1.51015,1.51025,696900000.0
2009-11-12 08:35:00,1.51025,1.51035,1.5102,1.51035,675400000.0
2009-11-12 08:40:00,1.5103,1.5104,1.5102,1.5102,1050400000.0
2009-11-12 08:45:00,1.5102,1.5103,1.51015,1.5102,1903700000.0
2009-11-12 08:50:00,1.5102,1.51035,1.51015,1.5102,2008400000.0
2009-11-12 08:55:00,1.51025,1.5104,1.51015,1.51015,2073100000.0
2009-11-12 09:00:00,1.51015,1.5103,1.51015,1.5102,1624900000.0
2009-11-12 09:05:00,1.51025,1.51025,1.5101,1.5101,1008000000.0
2009-11-12 09:10:00,1.5101,1.51025,1.50985,1.5101,1249900000.0
2009-11-12 09:15:00,1.51005,1.5102,1.5099,1.5101,1829799999.0
2009-11-12 09:20:00,1.5101,1.5103,1.5101,1.5102,968800001.0
2009-11-12 09:25:00,1.51015,1.5103,1.5101,1.51025,695900000.0
2009-11-12 09:30:00,1.51025,1.5104,1.5102,1.51035,1404200001.0
2009-11-12 09:35:00,1.51035,1.5105,1.51025,1.51035,1080099999.0
2009-11-12 09:40:00,1.51035,1.5104,1.51025,1.51025,611599998.0
2009-11-12 09:45:00,1.51025,1.5107,1.51025,1.51055,3046299995.0
2009-11-12 09:50:00,1.51055,1.5106,1.5103,1.5103,2940900001.0
2009-11-12 09:55:00,1.5103,1.51045,1.5102,1.51035,2112900001.0
2009-11-12 10:00:00,1.51035,1.51065,1.5103,1.51055,3463899995.0
2009-11-12 10:05:00,1.51055,1.5106,1.51035,1.5104,3208999991.0
2009-11-12 10:10:00,1.51045,1.51055,1.5104,1.51045,2986099993.0
2009-11-12 10:15:00,1.5105,1.51055,1.51035,1.51045,2394200001.0
2009-11-12 10:20:00,1.51045,1.51065,1.5104,1.5105,2602999998.0
2009-11-12 10:25:00,1.5105,1.51055,1.51025,1.51045,2371100001.0
2009-11-12 10:30:00,1.51045,1.51045,1.5104,1.51045,1566300000.0
2009-11-12 10:35:00,1.51045,1.5105,1.51035,1.5104,1900299997.0
2009-11-12 10:40:00,1.5104,1.5106,1.51035,1.51045,2477399998.0
2009-11-12 10:45:00,1.51045,1.5105,1.5104,1.5105,1198300000.0
2009-11-12 10:50:00,1.5105,1.51055,1.51035,1.51035,1966300002.0
2009-11-12 10:55:00,1.51035,1.51035,1.5102,1.5103,1879300001.0
2009-11-12 11:00:00,1.5103,1.51065,1.5103,1.5105,2769700001.0
2009-11-12 11:05:00,1.5105,1.5109,1.5105,1.51075,6032300000.0
2009-11-12 11:10:00,1.51075,1.51085,1.5106,1.51065,3336200003.0
2009-11-12 11:15:00,1.51065,1.51095,1.51065,1.51085,3595500001.0
2009-11-12 11:20:00,1.5109,1.51105,1.51075,1.511,2469700000.0
2009-11-12 11:25:00,1.51095,1.51105,1.51085,1.5109,2019100000.0
2009-11-12 11:30:00,1.5109,1.51095,1.51075,1.5109,1219800000.0
2009-11-12 11:35:00,1.5109,1.511,1.51075,1.51095,1442600000.0
2009-11-12 11:40:00,1.51095,1.51095,1.51075,1.5108,1302400000.0
2009-11-12 11:45:00,1.51085,1.51085,1.51075,1.5108,1161800000.0
2009-11-12 11:50:00,1.5108,1.5108,1.51065,1.5107,1483800000.0
2009-11-12 11:55:00,1.5107,1.51075,1.51065,1.51075,1603200000.0
2009-11-12 12:00:00,1.51075,1.51085,1.51075,1.5108,1183600000.0
2009-11-12 12:05:00,1.51085,1.51085,1.51075,1.51075,1167300000.0
2009-11-12 12:10:00,1.51075,1.51075,1.51065,1.5107,1484000001.0
2009-11-12 12:15:00,1.51075,1.5109,1.51065,1.5108,1176200000.0
2009-11-12 12:20:00,1.5108,1.5109,1.5107,1.5107,1070300000.0
2009-11-12 12:25:00,1.5107,1.5109,1.51065,1.5108,2041200000.0
2009-11-12 12:30:00,1.5108,1.5109,1.5108,1.51085,2107700000.0
2009-11-12 12:35:00,1.51085,1.51105,1.51085,1.51085,2526000001.0
2009-11-12 12:40:00,1.51085,1.51085,1.51075,1.51085,1190400000.0
2009-11-12 12:45:00,1.51085,1.51085,1.5108,1.51085,1618500000.0
2009-11-12 12:50:00,1.51085,1.51085,1.51075,1.51085,1675800002.0
2009-11-12 12:55:00,1.51085,1.5109,1.51075,1.5109,1627500001.0
2009-11-12 13:00:00,1.5109,1.5109,1.51075,1.5108,1242599999.0
2009-11-12 13:05:00,1.5108,1.51085,1.51075,1.5108,1672100000.0
2009-11-12 13:10:00,1.5108,1.5109,1.51075,1.51075,1277800001.0
2009-11-12 13:15:00,1.51075,1.5109,1.5107,1.5109,1152099999.0
2009-11-12 13:20:00,1.5109,1.5109,1.51075,1.5108,764800000.0
2009-11-12 13:25:00,1.5108,1.5108,1.5107,1.5107,1168500001.0
2009-11-12 13:30:00,1.5107,1.5108,1.51065,1.51065,1469000000.0
2009-11-12 13:35:00,1.51065,1.5108,1.51065,1.51075,1142199999.0
2009-11-12 13:40:00,1.51075,1.51105,1.5107,1.51095,1550100001.0
2009-11-12 13:45:00,1.51095,1.51105,1.5109,1.51095,1003400000.0
2009-11-12 13:50:00,1.51095,1.511,1.51085,1.51095,1119600000.0
2009-11-12 13:55:00,1.511,1.51105,1.51085,1.51085,1548200000.0
2009-11-12 14:00:00,1.51085,1.51105,1.51085,1.511,1488000000.0
2009-11-12 14:05:00,1.511,1.511,1.5109,1.5109,1350400000.0
2009-11-12 14:10:00,1.5109,1.51095,1.51085,1.5109,1659300000.0
2009-11-12 14:15:00,1.5109,1.51105,1.51085,1.5109,2192000000.0
2009-11-12 14:20:00,1.5109,1.51095,1.51075,1.5108,2274399999.0
2009-11-12 14:25:00,1.5108,1.51105,1.51075,1.51095,1651299999.0
2009-11-12 14:30:00,1.511,1.51125,1.5109,1.51105,2849400000.0
2009-11-12 14:35:00,1.51105,1.51105,1.51015,1.5104,3280900001.0
2009-11-12 14:40:00,1.5104,1.5106,1.5103,1.51045,3123699998.0
2009-11-12 14:45:00,1.5105,1.51065,1.51045,1.5105,3526399999.0
2009-11-12 14:50:00,1.5105,1.5106,1.51045,1.5105,2204299990.0
2009-11-12 14:55:00,1.5105,1.51055,1.5103,1.51045,2274699999.0
2009-11-12 15:00:00,1.51045,1.51055,1.51045,1.5105,1562999999.0
2009-11-12 15:05:00,1.5105,1.51055,1.51045,1.5105,1421800002.0
2009-11-12 15:10:00,1.5105,1.51065,1.5104,1.5106,1893700000.0
2009-11-12 15:15:00,1.5106,1.5107,1.51045,1.51055,1621400000.0
2009-11-12 15:20:00,1.51055,1.51055,1.51035,1.51045,860500000.0
2009-11-12 15:25:00,1.51045,1.51055,1.51035,1.51035,1685900001.0
2009-11-12 15:30:00,1.51035,1.5105,1.51025,1.5105,2207800000.0
2009-11-12 15:35:00,1.5105,1.51055,1.51035,1.51045,1992400000.0
2009-11-12 15:40:00,1.51045,1.5105,1.51035,1.51035,2680500002.0
2009-11-12 15:45:00,1.51035,1.51045,1.51035,1.51045,2220199998.0
2009-11-12 15:50:00,1.51045,1.5106,1.51045,1.5106,1232300001.0
2009-11-12 15:55:00,1.5106,1.5106,1.51035,1.51045,1464200000.0
2009-11-12 16:00:00,1.51045,1.51045,1.51035,1.51035,2116799997.0
2009-11-12 16:05:00,1.51035,1.5104,1.51035,1.5104,2484099997.0
2009-11-12 16:10:00,1.51045,1.51045,1.5103,1.51035,2943400000.0
2009-11-12 16:15:00,1.51035,1.51045,1.51035,1.51045,1720400000.0
2009-11-12 16:20:00,1.51045,1.51045,1.5103,1.51035,2812500002.0
2009-11-12 16:25:00,1.51035,1.51055,1.51035,1.5105,2509300001.0
2009-11-12 16:30:00,1.5105,1.5106,1.5104,1.51045,2760599996.0
2009-11-12 16:35:00,1.51045,1.5106,1.51045,1.5106,3424899991.0
2009-11-12 16:40:00,1.5106,1.51065,1.51045,1.51045,3173599999.0
2009-11-12 16:45:00,1.51045,1.51055,1.5103,1.5105,1719700001.0
2009-11-12 16:50:00,1.5105,1.5107,1.5105,1.5106,1108200000.0
2009-11-12 16:55:00,1.5106,1.51075,1.51055,1.51065,2995799998.0
2009-11-12 17:00:00,1.51065,1.51065,1.51035,1.51045,3049399989.0
2009-11-12 17:05:00,1.51045,1.5105,1.5103,1.5104,3433299998.0
2009-11-12 17:10:00,1.5104,1.51085,1.5104,1.51075,4347900003.0
2009-11-12 17:15:00,1.51075,1.51105,1.5106,1.51095,6549600011.0
2009-11-12 17:20:00,1.51095,1.5112,1.5109,1.51095,4055099998.0
2009-11-12 17:25:00,1.51095,1.5112,1.51095,1.51115,2735599997.0
2009-11-12 17:30:00,1.51115,1.5112,1.5109,1.51095,2213899998.0
2009-11-12 17:35:00,1.51095,1.51105,1.5107,1.5108,2560000001.0
2009-11-12 17:40:00,1.5108,1.511,1.5108,1.5109,2767000000.0
2009-11-12 17:45:00,1.5109,1.51095,1.51065,1.51075,2407000002.0
2009-11-12 17:50:00,1.51075,1.5108,1.51065,1.51065,2305599998.0
2009-11-12 17:55:00,1.51065,1.5108,1.51045,1.5105,1448999999.0
2009-11-12 18:00:00,1.5105,1.5108,1.51045,1.51065,2629100000.0
2009-11-12 18:05:00,1.51065,1.5107,1.5106,1.51065,714600000.0
2009-11-12 18:10:00,1.51065,1.5108,1.51055,1.5108,1907199999.0
2009-11-12 18:15:00,1.5108,1.51095,1.5107,1.51085,2354900000.0
2009-11-12 18:20:00,1.51085,1.5109,1.5106,1.51065,1276600000.0
2009-11-12 18:25:00,1.51065,1.51075,1.51055,1.51055,1724400000.0
2009-11-12 18:30:00,1.51055,1.511,1.51055,1.5107,2284400002.0
2009-11-12 18:35:00,1.51065,1.51075,1.5105,1.5106,2691999997.0
2009-11-12 18:40:00,1.5106,1.51065,1.51055,1.51065,1713600000.0
2009-11-12 18:45:00,1.51065,1.51085,1.51045,1.5107,1857600001.0
2009-11-12 18:50:00,1.5107,1.51105,1.5107,1.5109,1287700000.0
2009-11-12 18:55:00,1.51085,1.51095,1.51075,1.5108,918300000.0
2009-11-12 19:00:00,1.5108,1.51085,1.51045,1.5105,1296100003.0
2009-11-12 19:05:00,1.5105,1.51055,1.51045,1.5105,1242400000.0
2009-11-12 19:10:00,1.5105,1.5107,1.51035,1.51045,1965300000.0
2009-11-12 19:15:00,1.51045,1.5105,1.51035,1.5104,1714200000.0
2009-11-12 19:20:00,1.5104,1.5105,1.5103,1.51035,990600000.0
2009-11-12 19:25:00,1.51035,1.51035,1.51025,1.5103,932000000.0
2009-11-12 19:30:00,1.5103,1.51035,1.5103,1.5103,1655800000.0
2009-11-12 19:35:00,1.5103,1.51045,1.5103,1.5104,717599999.0
2009-11-12 19:40:00,1.5104,1.51045,1.5104,1.51045,1275900000.0
2009-11-12 19:45:00,1.51045,1.5105,1.5104,1.51045,924199999.0
2009-11-12 19:50:00,1.51045,1.51055,1.51035,1.51045,1074899999.0
2009-11-12 19:55:00,1.51045,1.5106,1.5103,1.51035,1361400000.0
2009-11-12 20:00:00,1.51035,1.51055,1.5103,1.5105,1811000000.0
2009-11-12 20:05:00,1.5105,1.5106,1.5104,1.5105,1086100001.0
2009-11-12 20:10:00,1.5105,1.51055,1.5103,1.5104,1073900000.0
2009-11-12 20:15:00,1.5104,1.5105,1.51035,1.51045,1624699999.0
2009-11-12 20:20:00,1.51045,1.51065,1.51045,1.5106,1514800001.0
2009-11-12 20:25:00,1.51055,1.51065,1.51035,1.5106,2018300001.0
2009-11-12 20:30:00,1.5106,1.5107,1.5104,1.5106,1691699997.0
2009-11-12 20:35:00,1.51065,1.51065,1.51045,1.5106,937800001.0
2009-11-12 20:40:00,1.5106,1.5106,1.5104,1.51045,1885299998.0
2009-11-12 20:45:00,1.5105,1.51055,1.51025,1.51035,1467600004.0
2009-11-12 20:50:00,1.5103,1.5103,1.5102,1.51025,1079599999.0
2009-11-12 20:55:00,1.51025,1.5105,1.51025,1.5105,752500001.0
2009-11-12 21:00:00,1.5105,1.5105,1.51035,1.51045,706300000.0
2009-11-12 21:05:00,1.51045,1.51045,1.51035,1.51035,914100000.0
2009-11-12 21:10:00,1.51035,1.5104,1.51025,1.5104,1407800002.0
2009-11-12 21:15:00,1.5104,1.51055,1.51035,1.51045,1098199999.0
2009-11-12 21:20:00,1.51045,1.51055,1.5104,1.5104,795900000.0
2009-11-12 21:25:00,1.5104,1.5104,1.5104,1.5104,405600000.0
2009-11-12 21:30:00,1.5104,1.5104,1.51035,1.5104,270400000.0
2009-11-12 21:35:00,1.5104,1.5104,1.51015,1.51025,690100000.0
2009-11-12 21:40:00,1.51025,1.51065,1.51025,1.51045,1333500000.0
2009-11-12 21:45:00,1.51045,1.51045,1.5103,1.5104,1430500000.0
2009-11-12 21:50:00,1.5104,1.5106,1.5104,1.5105,674900000.0
2009-11-12 21:55:00,1.5105,1.5105,1.51035,1.51035,916200000.0
2009-11-12 22:00:00,1.51035,1.5105,1.51035,1.5105,767100000.0
2009-11-12 22:05:00,1.5105,1.5105,1.51035,1.51035,1207900000.0
2009-11-12 22:10:00,1.51035,1.5105,1.51035,1.5104,1639900000.0
2009-11-12 22:15:00,1.5104,1.5104,1.51035,1.51035,852099999.0
2009-11-12 22:20:00,1.51035,1.51045,1.51035,1.51035,373400000.0
2009-11-12 22:25:00,1.51035,1.5108,1.51035,1.5106,1595300001.0
2009-11-12 22:30:00,1.5106,1.51075,1.51035,1.51035,1294120000.0
2009-11-12 22:35:00,1.51035,1.5109,1.51035,1.5108,2349899999.0
2009-11-12 22:40:00,1.5108,1.5109,1.5105,1.51055,1868199999.0
2009-11-12 22:45:00,1.5105,1.51065,1.5105,1.51055,807239988.0
2009-11-12 22:50:00,1.51055,1.51065,1.51055,1.5106,166900000.0
2009-11-12 22:55:00,1.5106,1.5107,1.5106,1.51065,63000000.0
2009-11-12 23:00:00,1.51065,1.51065,1.5105,1.5105,361400000.0
2009-11-12 23:05:00,1.5105,1.51065,1.5105,1.5105,391900000.0
2009-11-12 23:10:00,1.5105,1.51075,1.5105,1.51055,4021940000.0
2009-11-12 23:15:00,1.51055,1.51055,1.5105,1.5105,3163280000.0
2009-11-12 23:20:00,1.5105,1.5106,1.5105,1.5105,4551160000.0
2009-11-12 23:25:00,1.51055,1.5106,1.5105,1.5106,122740000.0
2009-11-12 23:30:00,1.5106,1.5106,1.5104,1.5104,299580000.0
2009-11-12 23:35:00,1.5104,1.51065,1.51025,1.5105,251860000.0
2009-11-12 23:40:00,1.5105,1.5106,1.5104,1.5105,74180000.0
2009-11-12 23:45:00,1.5105,1.5108,1.5105,1.51075,763720000.0
2009-11-12 23:50:00,1.51075,1.51075,1.51045,1.51055,497550000.0
2009-11-12 23:55:00,1.51055,1.51065,1.5105,1.51065,297500000.0
2009-11-13 00:00:00,1.51065,1.51065,1.51045,1.51055,124100000.0
2009-11-13 00:05:00,1.51055,1.51065,1.51045,1.5106,161300000.0
2009-11-13 00:10:00,1.5106,1.5108,1.51055,1.5106,231800000.0
2009-11-13 00:15:00,1.5106,1.51065,1.5105,1.51055,436800000.0
2009-11-13 00:20:00,1.51055,1.5106,1.5105,1.5106,406750000.0
2009-11-13 00:25:00,1.51055,1.5106,1.5105,1.5105,1902550000.0
2009-11-13 00:30:00,1.5105,1.5106,1.5105,1.51055,901400000.0
2009-11-13 00:35:00,1.51055,1.5107,1.5105,1.51055,894710000.0
2009-11-13 00:40:00,1.51055,1.5107,1.51055,1.5106,287100000.0
2009-11-13 00:45:00,1.5106,1.5106,1.5106,1.5106,74000000.0
2009-11-13 00:50:00,1.5106,1.51065,1.5106,1.5106,99450000.0
2009-11-13 00:55:00,1.5106,1.5106,1.5106,1.5106,87000000.0
2009-11-13 01:00:00,1.5106,1.5106,1.5106,1.5106,48920000.0
2009-11-13 01:05:00,1.5106,1.51065,1.5106,1.5106,230050000.0
2009-11-13 01:10:00,1.5106,1.51065,1.51051,1.5106,1016020000.0
2009-11-13 01:15:00,1.5106,1.51065,1.5106,1.51065,998920000.0
2009-11-13 01:20:00,1.5106,1.51065,1.51008,1.5106,642700000.0
2009-11-13 01:25:00,1.5106,1.5107,1.5106,1.5106,2336170000.0
2009-11-13 01:30:00,1.5106,1.5106,1.5105,1.5105,1777490000.0
2009-11-13 01:35:00,1.5105,1.5107,1.5105,1.51065,1205760000.0
2009-11-13 01:40:00,1.51065,1.5107,1.5105,1.51065,765840002.0
2009-11-13 01:45:00,1.51065,1.5107,1.5105,1.5105,2605100000.0
2009-11-13 01:50:00,1.5105,1.51065,1.5105,1.5105,1924080000.0
2009-11-13 01:55:00,1.5105,1.5106,1.5105,1.5106,6142850000.0
2009-11-13 02:00:00,1.5106,1.5106,1.5105,1.51055,1889890000.0
2009-11-13 02:05:00,1.5105,1.5107,1.5105,1.5106,1932740000.0
2009-11-13 02:10:00,1.5106,1.51075,1.51055,1.5106,1008200000.0
2009-11-13 02:15:00,1.5106,1.51075,1.51055,1.51065,743100000.0
2009-11-13 02:20:00,1.51065,1.51065,1.51055,1.51055,935599999.0
2009-11-13 02:25:00,1.5105,1.5107,1.5105,1.51065,1669880006.0
2009-11-13 02:30:00,1.51065,1.51085,1.5106,1.5106,2022399996.0
2009-11-13 02:35:00,1.5106,1.51075,1.51055,1.5107,1164499999.0
2009-11-13 02:40:00,1.5107,1.5108,1.5106,1.51065,1656300005.0
2009-11-13 02:45:00,1.51065,1.5108,1.51065,1.51065,1238699997.0
2009-11-13 02:50:00,1.51065,1.51085,1.51065,1.51075,1795600001.0
2009-11-13 02:55:00,1.5108,1.51085,1.51065,1.51075,1779099999.0
2009-11-13 03:00:00,1.51075,1.5108,1.5107,1.51075,775200000.0
2009-11-13 03:05:00,1.51075,1.51075,1.5106,1.5106,3262710000.0
2009-11-13 03:10:00,1.5106,1.5108,1.5106,1.5107,1213089999.0
2009-11-13 03:15:00,1.51075,1.5108,1.51065,1.5107,1089199999.0
2009-11-13 03:20:00,1.5107,1.5108,1.51065,1.51075,2122110002.0
2009-11-13 03:25:00,1.5108,1.5109,1.5107,1.5107,2316900028.0
2009-11-13 03:30:00,1.5107,1.51085,1.5107,1.5108,3699720010.0
2009-11-13 03:35:00,1.5108,1.5108,1.5107,1.5107,3009299995.0
2009-11-13 03:40:00,1.5107,1.51085,1.5107,1.5108,953040000.0
2009-11-13 03:45:00,1.5107,1.51085,1.5107,1.51075,747470002.0
2009-11-13 03:50:00,1.51075,1.51075,1.5107,1.5107,494260000.0
2009-11-13 03:55:00,1.5107,1.5107,1.5107,1.5107,39500000.0
2009-11-13 04:00:00,1.5107,1.5107,1.5107,1.5107,53300000.0
2009-11-13 04:05:00,1.5107,1.5108,1.5107,1.51075,1369450000.0
2009-11-13 04:10:00,1.51075,1.5108,1.51075,1.5108,2115790000.0
2009-11-13 04:15:00,1.5108,1.5108,1.51075,1.51075,2390210000.0
2009-11-13 04:20:00,1.51075,1.5108,1.51075,1.51075,3749340000.0
2009-11-13 04:25:00,1.51075,1.5108,1.51075,1.51075,608680000.0
2009-11-13 04:30:00,1.51075,1.5108,1.51075,1.51075,3177140000.0
2009-11-13 04:35:00,1.51075,1.51095,1.51075,1.51075,2316070031.0
2009-11-13 04:40:00,1.51075,1.5108,1.51075,1.51075,7639890003.0
2009-11-13 04:45:00,1.51075,1.5109,1.51075,1.5108,1706690005.0
2009-11-13 04:50:00,1.5108,1.51085,1.51075,1.5108,2837450062.0
2009-11-13 04:55:00,1.51085,1.5109,1.51075,1.51085,1314029998.0
2009-11-13 05:00:00,1.51085,1.51105,1.5108,1.5109,3379950085.0
2009-11-13 05:05:00,1.51085,1.51095,1.5108,1.5108,1640430000.0
2009-11-13 05:10:00,1.5108,1.5108,1.5108,1.5108,65000000.0
2009-11-13 05:15:00,1.5108,1.5108,1.5108,1.5108,428650000.0
2009-11-13 05:20:00,1.5108,1.51095,1.5108,1.51095,1392170001.0
2009-11-13 05:25:00,1.5109,1.5109,1.5108,1.5108,1083900000.0
2009-11-13 05:30:00,1.5108,1.5109,1.5108,1.5109,2392200000.0
2009-11-13 05:35:00,1.5109,1.5109,1.5109,1.5109,484620000.0
2009-11-13 05:40:00,1.5109,1.5109,1.5109,1.5109,99720000.0
2009-11-13 05:45:00,1.5109,1.51095,1.5107,1.51085,33400000.0
2009-11-13 05:50:00,1.5108,1.51085,1.5108,1.5108,2454700000.0
2009-11-13 05:55:00,1.5108,1.5108,1.5108,1.5108,4587020000.0
2009-11-13 06:00:00,1.5108,1.5108,1.5108,1.5108,658450000.0
2009-11-13 06:05:00,1.5108,1.51085,1.5108,1.51085,1395230000.0
2009-11-13 06:10:00,1.5104,1.5108,1.5104,1.5108,470270000.0
2009-11-13 06:15:00,1.5108,1.5108,1.5108,1.5108,311400000.0
2009-11-13 06:20:00,1.5108,1.51085,1.5108,1.5108,854960000.0
2009-11-13 06:25:00,1.5108,1.5109,1.5108,1.5108,1807780000.0
2009-11-13 06:30:00,1.5108,1.5108,1.5108,1.5108,464280000.0
2009-11-13 06:35:00,1.5108,1.51085,1.5108,1.5108,523720000.0
2009-11-13 06:40:00,1.5108,1.5109,1.5108,1.51085,766580000.0
2009-11-13 06:45:00,1.51085,1.511,1.51064,1.51095,409900000.0
2009-11-13 06:50:00,1.51095,1.511,1.51085,1.511,697000000.0
2009-11-13 06:55:00,1.511,1.51105,1.5108,1.5108,655400000.0
2009-11-13 07:00:00,1.5108,1.5108,1.5108,1.5108,41000000.0
2009-11-13 07:05:00,1.5108,1.511,1.5108,1.5108,837630000.0
2009-11-13 07:10:00,1.5108,1.51085,1.5108,1.51085,2073820075.0
2009-11-13 07:15:00,1.5108,1.5109,1.51075,1.5109,848010000.0
2009-11-13 07:20:00,1.5109,1.5109,1.5109,1.5109,29000000.0
2009-11-13 07:25:00,1.5109,1.5109,1.51075,1.5109,51500000.0
2009-11-13 07:30:00,1.5109,1.5109,1.5109,1.5109,45500000.0
2009-11-13 07:35:00,1.5109,1.5109,1.5109,1.5109,28000000.0
2009-11-13 07:40:00,1.5109,1.5109,1.5109,1.5109,13500000.0
2009-11-13 07:45:00,1.5109,1.511,1.5108,1.511,1394090014.0
2009-11-13 07:50:00,1.511,1.511,1.511,1.511,1007120002.0
2009-11-13 07:55:00,1.511,1.511,1.511,1.511,652620000.0
2009-11-13 08:00:00,1.511,1.511,1.511,1.511,40000000.0
2009-11-13 08:05:00,1.511,1.511,1.511,1.511,66860000.0
2009-11-13 08:10:00,1.511,1.51105,1.511,1.511,1413870000.0
2009-11-13 08:15:00,1.511,1.5111,1.511,1.5111,1412870001.0
2009-11-13 08:20:00,1.5111,1.5112,1.5111,1.5111,906940000.0
2009-11-13 08:25:00,1.5111,1.5112,1.5111,1.5111,1357010000.0
2009-11-13 08:30:00,1.5111,1.51135,1.5111,1.51115,974500000.0
2009-11-13 08:35:00,1.51115,1.5112,1.511,1.5111,752900000.0
2009-11-13 08:40:00,1.5111,1.51125,1.51095,1.51115,817800000.0
2009-11-13 08:45:00,1.51115,1.51125,1.51115,1.5112,718200000.0
2009-11-13 08:50:00,1.5112,1.51125,1.5111,1.51115,487400000.0
2009-11-13 08:55:00,1.51115,1.5112,1.5109,1.51105,1654199999.0
2009-11-13 09:00:00,1.51105,1.5113,1.511,1.5112,464300000.0
2009-11-13 09:05:00,1.5112,1.51135,1.51115,1.51125,523200000.0
2009-11-13 09:10:00,1.5113,1.51135,1.5111,1.5111,679300001.0
2009-11-13 09:15:00,1.5111,1.5112,1.5106,1.51115,295600000.0
2009-11-13 09:20:00,1.5111,1.5113,1.51105,1.5111,510800000.0
2009-11-13 09:25:00,1.5111,1.5111,1.5107,1.5108,1232999999.0
2009-11-13 09:30:00,1.5108,1.5109,1.5108,1.5108,633200000.0
2009-11-13 09:35:00,1.5108,1.5109,1.51065,1.51085,1098800000.0
2009-11-13 09:40:00,1.5108,1.5111,1.5108,1.51095,1208599999.0
2009-11-13 09:45:00,1.511,1.51105,1.51075,1.51085,1301699999.0
2009-11-13 09:50:00,1.51085,1.51105,1.51085,1.51105,1099200001.0
2009-11-13 09:55:00,1.51105,1.51115,1.511,1.511,955700000.0
2009-11-13 10:00:00,1.511,1.51115,1.5108,1.51115,1996100000.0
2009-11-13 10:05:00,1.5111,1.51125,1.511,1.51105,950700000.0
2009-11-13 10:10:00,1.51105,1.5112,1.51095,1.5112,976799999.0
2009-11-13 10:15:00,1.5112,1.51125,1.51095,1.51115,1676000000.0
2009-11-13 10:20:00,1.51115,1.5112,1.51095,1.51105,1682600000.0
2009-11-13 10:25:00,1.51105,1.5112,1.511,1.51105,1948400000.0
2009-11-13 10:30:00,1.51105,1.51105,1.5108,1.5109,2772700001.0
2009-11-13 10:35:00,1.5109,1.511,1.5109,1.511,789900001.0
2009-11-13 10:40:00,1.511,1.511,1.51085,1.51095,482100000.0
2009-11-13 10:45:00,1.51095,1.511,1.51085,1.5109,732200000.0
2009-11-13 10:50:00,1.51095,1.51095,1.51085,1.5109,943700000.0
2009-11-13 10:55:00,1.51095,1.51095,1.51085,1.5109,1490800000.0
2009-11-13 11:00:00,1.5109,1.511,1.5109,1.5109,2447600000.0
2009-11-13 11:05:00,1.5109,1.511,1.51085,1.511,1286000000.0
2009-11-13 11:10:00,1.51095,1.5111,1.5109,1.5109,2059500000.0
2009-11-13 11:15:00,1.5109,1.51115,1.5109,1.511,1875100000.0
2009-11-13 11:20:00,1.511,1.51105,1.51095,1.511,1181500000.0
2009-11-13 11:25:00,1.511,1.511,1.5108,1.51085,2024400000.0
2009-11-13 11:30:00,1.51085,1.51095,1.5108,1.5109,1775300000.0
2009-11-13 11:35:00,1.5109,1.51095,1.51085,1.5109,1380000000.0
2009-11-13 11:40:00,1.5109,1.51095,1.51085,1.5109,1322800000.0
2009-11-13 11:45:00,1.5109,1.51095,1.51045,1.5105,1135400000.0
2009-11-13 11:50:00,1.5105,1.51055,1.51045,1.51045,1215799997.0
2009-11-13 11:55:00,1.51045,1.5105,1.5103,1.5103,2119700003.0
2009-11-13 12:00:00,1.5103,1.51045,1.51015,1.51025,1837699995.0
2009-11-13 12:05:00,1.51025,1.5104,1.51025,1.51035,2136500001.0
2009-11-13 12:10:00,1.51025,1.51045,1.5102,1.5104,2385500000.0
2009-11-13 12:15:00,1.5104,1.51055,1.51035,1.51045,1321500000.0
2009-11-13 12:20:00,1.51045,1.5105,1.51015,1.5102,2137100001.0
2009-11-13 12:25:00,1.5102,1.51025,1.51015,1.5102,1299900000.0
2009-11-13 12:30:00,1.5102,1.51025,1.51015,1.51025,1542300000.0
2009-11-13 12:35:00,1.51025,1.5103,1.51025,1.51025,1288000000.0
2009-11-13 12:40:00,1.51025,1.51035,1.5102,1.51025,826000000.0
2009-11-13 12:45:00,1.51025,1.5103,1.51025,1.51025,1263800000.0
2009-11-13 12:50:00,1.51025,1.51025,1.5102,1.51025,1200600000.0
2009-11-13 12:55:00,1.51025,1.51025,1.5102,1.51025,1455800000.0
2009-11-13 13:00:00,1.51025,1.5103,1.51025,1.51025,2931600000.0
2009-11-13 13:05:00,1.51025,1.51025,1.5102,1.51025,1704500000.0
2009-11-13 13:10:00,1.51025,1.51025,1.5102,1.51025,1484600000.0
2009-11-13 13:15:00,1.51025,1.5103,1.51015,1.51025,729800000.0
2009-11-13 13:20:00,1.51025,1.51025,1.51015,1.51015,986899999.0
2009-11-13 13:25:00,1.51015,1.51015,1.51005,1.51015,724000000.0
2009-11-13 13:30:00,1.51015,1.51025,1.51005,1.5102,1834500002.0
2009-11-13 13:35:00,1.5102,1.5103,1.51015,1.51025,1463000002.0
2009-11-13 13:40:00,1.51025,1.5103,1.51025,1.51025,1600000000.0
2009-11-13 13:45:00,1.51025,1.51025,1.5102,1.5102,655200000.0
2009-11-13 13:50:00,1.5102,1.5103,1.5102,1.51025,1585500000.0
2009-11-13 13:55:00,1.51025,1.51025,1.51015,1.5102,1705000000.0
2009-11-13 14:00:00,1.5102,1.5103,1.51015,1.51025,2084600000.0
2009-11-13 14:05:00,1.51025,1.51035,1.5101,1.51015,2102399999.0
2009-11-13 14:10:00,1.51015,1.51015,1.50995,1.50995,1237500000.0
2009-11-13 14:15:00,1.50995,1.51015,1.5099,1.5101,774300001.0
2009-11-13 14:20:00,1.5101,1.5101,1.50995,1.51,1799300000.0
2009-11-13 14:25:00,1.51,1.5101,1.51,1.51,1640600000.0
2009-11-13 14:30:00,1.51,1.51005,1.5099,1.50995,2557100000.0
2009-11-13 14:35:00,1.50995,1.5101,1.50995,1.51005,1390200005.0
2009-11-13 14:40:00,1.51005,1.5101,1.51,1.51005,1241300000.0
2009-11-13 14:45:00,1.51,1.5101,1.50985,1.5099,1052900000.0
2009-11-13 14:50:00,1.5099,1.50995,1.50965,1.5098,2652099999.0
2009-11-13 14:55:00,1.50985,1.5099,1.50965,1.50975,1433999999.0
2009-11-13 15:00:00,1.50975,1.50975,1.50955,1.5097,2965999997.0
2009-11-13 15:05:00,1.50975,1.50985,1.5096,1.5096,2614200000.0
2009-11-13 15:10:00,1.50965,1.5099,1.50955,1.50985,2816900000.0
2009-11-13 15:15:00,1.50985,1.51,1.5098,1.50985,1594799998.0
2009-11-13 15:20:00,1.50985,1.50985,1.50975,1.5098,340900000.0
2009-11-13 15:25:00,1.5098,1.50995,1.50975,1.50995,1981650002.0
2009-11-13 15:30:00,1.5099,1.51005,1.50975,1.51,2416299998.0
2009-11-13 15:35:00,1.51,1.5101,1.50995,1.51,2210499996.0
2009-11-13 15:40:00,1.51,1.51,1.50985,1.50985,2344000003.0
2009-11-13 15:45:00,1.50985,1.50995,1.5098,1.5098,1191600003.0
2009-11-13 15:50:00,1.5098,1.50985,1.50975,1.50975,929300000.0
2009-11-13 15:55:00,1.50975,1.50985,1.50975,1.5098,2130300000.0
2009-11-13 16:00:00,1.5098,1.50995,1.5097,1.5098,2588000000.0
2009-11-13 16:05:00,1.50985,1.50985,1.5097,1.50985,1347400000.0
2009-11-13 16:10:00,1.50985,1.51005,1.5098,1.50985,3114700000.0
2009-11-13 16:15:00,1.50985,1.51,1.50985,1.50985,2454499998.0
2009-11-13 16:20:00,1.50985,1.50995,1.50975,1.50985,2968200000.0
2009-11-13 16:25:00,1.50985,1.5099,1.50975,1.50985,3402900000.0
2009-11-13 16:30:00,1.50985,1.5099,1.50975,1.5098,2502099999.0
2009-11-13 16:35:00,1.50975,1.50985,1.50965,1.50975,3927500002.0
2009-11-13 16:40:00,1.50975,1.50985,1.50975,1.5098,1578100000.0
2009-11-13 16:45:00,1.5098,1.5099,1.50975,1.50975,1496800002.0
2009-11-13 16:50:00,1.50975,1.50985,1.50975,1.5098,1838300000.0
2009-11-13 16:55:00,1.50975,1.51,1.50955,1.51,2370300003.0
2009-11-13 17:00:00,1.51,1.51,1.50965,1.5097,3177300000.0
2009-11-13 17:05:00,1.50975,1.50975,1.5095,1.5096,3157000008.0
2009-11-13 17:10:00,1.5096,1.50965,1.50905,1.50925,3171399998.0
2009-11-13 17:15:00,1.50925,1.5094,1.50925,1.50925,2246699999.0
2009-11-13 17:20:00,1.5093,1.5094,1.50925,1.5093,3243299996.0
2009-11-13 17:25:00,1.50935,1.50945,1.5091,1.50915,1214000000.0
2009-11-13 17:30:00,1.50915,1.5092,1.509,1.50905,2666999998.0
2009-11-13 17:35:00,1.50905,1.5093,1.509,1.5092,3732399998.0
2009-11-13 17:40:00,1.5092,1.5095,1.5091,1.5095,2912900003.0
2009-11-13 17:45:00,1.5095,1.50985,1.5095,1.5096,4470299984.0
2009-11-13 17:50:00,1.5096,1.50985,1.50955,1.5097,3758700008.0
2009-11-13 17:55:00,1.50975,1.50985,1.50935,1.5097,3584300000.0
2009-11-13 18:00:00,1.5097,1.5097,1.5094,1.50945,1737500000.0
2009-11-13 18:05:00,1.50945,1.5095,1.50935,1.50945,1773000011.0
2009-11-13 18:10:00,1.5094,1.50955,1.50925,1.5093,1983400000.0
2009-11-13 18:15:00,1.50925,1.5094,1.50925,1.5093,1772900000.0
2009-11-13 18:20:00,1.5093,1.5093,1.50925,1.5093,1103200000.0
2009-11-13 18:25:00,1.5093,1.5095,1.5092,1.5094,1629299999.0
2009-11-13 18:30:00,1.5094,1.50945,1.50935,1.50945,773300000.0
2009-11-13 18:35:00,1.50945,1.50945,1.5093,1.50945,1778799995.0
2009-11-13 18:40:00,1.50945,1.5096,1.5094,1.50945,559500000.0
2009-11-13 18:45:00,1.50945,1.50955,1.5094,1.5094,970400000.0
2009-11-13 18:50:00,1.5094,1.50945,1.50935,1.5094,1023500000.0
2009-11-13 18:55:00,1.5094,1.50945,1.50935,1.5094,1147800000.0
2009-11-13 19:00:00,1.5094,1.50945,1.50935,1.50945,2296100000.0
2009-11-13 19:05:00,1.50945,1.50945,1.50925,1.5093,2070800000.0
2009-11-13 19:10:00,1.5093,1.50935,1.50925,1.5093,1157900001.0
2009-11-13 19:15:00,1.5093,1.5094,1.50915,1.5092,1607000000.0
2009-11-13 19:20:00,1.5092,1.50935,1.50915,1.5092,1804299997.0
2009-11-13 19:25:00,1.5092,1.5094,1.5092,1.50935,1392100000.0
2009-11-13 19:30:00,1.50935,1.50935,1.50925,1.5093,1055100000.0
2009-11-13 19:35:00,1.5093,1.50935,1.50905,1.5091,2453600000.0
2009-11-13 19:40:00,1.5091,1.5091,1.50905,1.5091,1129300000.0
2009-11-13 19:45:00,1.5091,1.5091,1.50895,1.50895,1547200000.0
2009-11-13 19:50:00,1.50895,1.50905,1.5088,1.5088,974800000.0
2009-11-13 19:55:00,1.5088,1.50925,1.5088,1.5092,1453200000.0
2009-11-13 20:00:00,1.5092,1.5094,1.5091,1.50925,1633200001.0
2009-11-13 20:05:00,1.50925,1.5093,1.509,1.50905,943300000.0
2009-11-13 20:10:00,1.509,1.50935,1.509,1.5093,828600000.0
2009-11-13 20:15:00,1.5093,1.50945,1.50925,1.50935,1731899997.0
2009-11-13 20:20:00,1.5094,1.50945,1.50925,1.50935,1415999998.0
2009-11-13 20:25:00,1.5094,1.5095,1.50925,1.50935,1701800000.0
2009-11-13 20:30:00,1.5094,1.5095,1.5092,1.50925,1414199996.0
2009-11-13 20:35:00,1.50925,1.50925,1.50925,1.50925,180800000.0
2009-11-13 20:40:00,1.50925,1.5094,1.5092,1.5094,293000000.0
2009-11-13 20:45:00,1.5094,1.5094,1.50925,1.50935,964800001.0
2009-11-13 20:50:00,1.5094,1.5094,1.5091,1.5091,743000000.0
2009-11-13 20:55:00,1.5091,1.50945,1.50905,1.5093,1573100002.0
2009-11-13 21:00:00,1.50915,1.50945,1.5091,1.5093,919300000.0
2009-11-13 21:05:00,1.5093,1.5095,1.50925,1.50935,1270400002.0
2009-11-13 21:10:00,1.50935,1.5097,1.50925,1.5097,2094399999.0
2009-11-13 21:15:00,1.50965,1.50965,1.50935,1.50935,704300000.0
2009-11-13 21:20:00,1.50935,1.5094,1.50895,1.50895,2072899997.0
2009-11-13 21:25:00,1.50895,1.50915,1.5088,1.509,1620600000.0
2009-11-13 21:30:00,1.509,1.5094,1.509,1.5092,1857699993.0
2009-11-13 21:35:00,1.50925,1.5096,1.509,1.50935,2078399993.0
2009-11-13 21:40:00,1.50935,1.50965,1.5093,1.50965,1088100000.0
2009-11-13 21:45:00,1.50965,1.50975,1.50955,1.5096,991300000.0
2009-11-13 21:50:00,1.5096,1.50975,1.5094,1.5094,959700000.0
2009-11-13 21:55:00,1.5094,1.50985,1.5094,1.5097,2489599999.0
2009-11-13 22:00:00,1.5097,1.5098,1.50935,1.5094,1251199999.0
2009-11-13 22:05:00,1.5094,1.50945,1.5094,1.5094,837900000.0
2009-11-13 22:10:00,1.5094,1.50965,1.5094,1.50955,739900000.0
2009-11-13 22:15:00,1.50955,1.50965,1.5094,1.50945,451400000.0
2009-11-13 22:20:00,1.5095,1.5096,1.50945,1.50945,1072300000.0
2009-11-13 22:25:00,1.50945,1.50955,1.50945,1.50945,790199999.0
2009-11-13 22:30:00,1.5095,1.50975,1.50945,1.50955,400100000.0
2009-11-13 22:35:00,1.50955,1.50975,1.50945,1.5097,543200000.0
2009-11-13 22:40:00,1.5097,1.5097,1.5095,1.5096,537200000.0
2009-11-13 22:45:00,1.50965,1.50985,1.50945,1.5096,654700000.0
2009-11-13 22:50:00,1.5096,1.5096,1.50945,1.5096,441900000.0
2009-11-13 22:55:00,1.5096,1.50975,1.5096,1.50965,231400000.0
2009-11-13 23:00:00,1.50965,1.50965,1.50916,1.50949,194800000.0
2009-11-13 23:05:00,1.5094,1.50944,1.50904,1.50928,330900000.0
2009-11-13 23:10:00,1.50907,1.50943,1.50901,1.50921,427400000.0
2009-11-13 23:15:00,1.50928,1.50944,1.50897,1.50931,546900000.0
2009-11-13 23:20:00,1.50902,1.50929,1.50871,1.50897,626000000.0
2009-11-13 23:25:00,1.50905,1.50919,1.5086,1.50897,266000000.0
2009-11-13 23:30:00,1.50876,1.50908,1.50857,1.50893,282000000.0
2009-11-13 23:35:00,1.50903,1.50903,1.50847,1.50869,513400000.0
2009-11-13 23:40:00,1.50854,1.5089,1.50854,1.50861,255000000.0
2009-11-13 23:45:00,1.50884,1.50905,1.50844,1.50872,252700000.0
2009-11-13 23:50:00,1.50888,1.50907,1.50835,1.50884,283200000.0
2009-11-13 23:55:00,1.50906,1.50928,1.50868,1.50884,295800000.0
2009-11-16 00:00:00,1.5098,1.50985,1.5095,1.5096,227500000.0
2009-11-16 00:05:00,1.5096,1.5097,1.50945,1.50965,161700000.0
2009-11-16 00:10:00,1.5097,1.50975,1.50955,1.5097,212300000.0
2009-11-16 00:15:00,1.50965,1.50975,1.50955,1.50955,312400000.0
2009-11-16 00:20:00,1.50965,1.50995,1.5094,1.5096,413200000.0
2009-11-16 00:25:00,1.5096,1.50965,1.50923,1.50946,765700000.0
2009-11-16 00:30:00,1.50965,1.50965,1.50945,1.50955,482100000.0
2009-11-16 00:35:00,1.50955,1.5096,1.50945,1.50955,284000000.0
2009-11-16 00:40:00,1.50955,1.5096,1.5095,1.50955,87800000.0
2009-11-16 00:45:00,1.50955,1.50955,1.50945,1.50955,122000000.0
2009-11-16 00:50:00,1.50895,1.50955,1.50888,1.5095,136900000.0
2009-11-16 00:55:00,1.50937,1.50955,1.50918,1.50955,369000000.0
2009-11-16 01:00:00,1.5095,1.5097,1.5094,1.5095,266100000.0
2009-11-16 01:05:00,1.50945,1.50965,1.50945,1.5096,209600000.0
2009-11-16 01:10:00,1.5096,1.5096,1.5094,1.5095,251800000.0
2009-11-16 01:15:00,1.50943,1.5095,1.5094,1.50945,126400000.0
2009-11-16 01:20:00,1.5094,1.5096,1.50935,1.5094,744300000.0
2009-11-16 01:25:00,1.5094,1.50945,1.50917,1.50925,434400000.0
2009-11-16 01:30:00,1.50935,1.50935,1.50895,1.5091,794999999.0
2009-11-16 01:35:00,1.5091,1.50925,1.50895,1.5091,1267199997.0
2009-11-16 01:40:00,1.5091,1.50925,1.50905,1.5091,720300000.0
2009-11-16 01:45:00,1.50915,1.5095,1.50915,1.5095,436900000.0
2009-11-16 01:50:00,1.5095,1.50955,1.5089,1.50895,948700001.0
2009-11-16 01:55:00,1.50895,1.5092,1.50885,1.509,1799000000.0
2009-11-16 02:00:00,1.50895,1.50945,1.50885,1.50935,2605800000.0
2009-11-16 02:05:00,1.50935,1.50955,1.50895,1.50935,1981400000.0
2009-11-16 02:10:00,1.5093,1.5093,1.50905,1.50915,1440100000.0
2009-11-16 02:15:00,1.5091,1.50945,1.50905,1.50925,1161500000.0
2009-11-16 02:20:00,1.50925,1.50935,1.50915,1.5092,857000000.0
2009-11-16 02:25:00,1.50925,1.50925,1.50915,1.5092,618200000.0
2009-11-16 02:30:00,1.50925,1.50945,1.50915,1.50925,1252700000.0
2009-11-16 02:35:00,1.50925,1.50925,1.5089,1.50895,588000000.0
2009-11-16 02:40:00,1.509,1.50905,1.50895,1.50895,1124800000.0
2009-11-16 02:45:00,1.50895,1.50905,1.50895,1.509,1875400000.0
2009-11-16 02:50:00,1.509,1.5091,1.50885,1.50885,1110500000.0
2009-11-16 02:55:00,1.50905,1.5091,1.50885,1.5091,2635600000.0
2009-11-16 03:00:00,1.5091,1.50925,1.509,1.50915,1964200000.0
2009-11-16 03:05:00,1.5091,1.50915,1.50905,1.50905,1034500000.0
2009-11-16 03:10:00,1.50905,1.50905,1.50885,1.509,704000000.0
2009-11-16 03:15:00,1.509,1.5091,1.50895,1.509,1462600000.0
2009-11-16 03:20:00,1.509,1.50915,1.50895,1.50915,749300000.0
2009-11-16 03:25:00,1.5091,1.5092,1.509,1.5091,940500000.0
2009-11-16 03:30:00,1.5091,1.5094,1.50905,1.50935,977300000.0
2009-11-16 03:35:00,1.50935,1.50945,1.50925,1.50935,1641200000.0
2009-11-16 03:40:00,1.50935,1.50975,1.5093,1.5096,1862600001.0
2009-11-16 03:45:00,1.5096,1.5097,1.50945,1.5095,892700000.0
2009-11-16 03:50:00,1.50955,1.51,1.50945,1.5099,1066200000.0
2009-11-16 03:55:00,1.5099,1.5101,1.50965,1.50975,1244100000.0
2009-11-16 04:00:00,1.5098,1.5101,1.50965,1.50985,1874300000.0
2009-11-16 04:05:00,1.50985,1.51,1.50975,1.5099,1234800000.0
2009-11-16 04:10:00,1.50985,1.51,1.5097,1.5098,1280100000.0
2009-11-16 04:15:00,1.5098,1.51015,1.5098,1.5099,1060000000.0
2009-11-16 04:20:00,1.50995,1.51005,1.5099,1.50995,469900000.0
2009-11-16 04:25:00,1.50995,1.5101,1.50988,1.51,420600000.0
2009-11-16 04:30:00,1.51,1.51005,1.51,1.51,194400000.0
2009-11-16 04:35:00,1.51,1.5101,1.51,1.51,376900000.0
2009-11-16 04:40:00,1.51,1.51005,1.50995,1.51005,473800000.0
2009-11-16 04:45:00,1.51,1.51005,1.50995,1.51005,433700000.0
2009-11-16 04:50:00,1.51005,1.5101,1.50995,1.51,690300000.0
2009-11-16 04:55:00,1.51,1.5101,1.5099,1.5099,1348600000.0
2009-11-16 05:00:00,1.50995,1.51005,1.5099,1.5099,598000000.0
2009-11-16 05:05:00,1.5099,1.5101,1.5099,1.51,531700000.0
2009-11-16 05:10:00,1.50995,1.5101,1.5099,1.51,623400000.0
2009-11-16 05:15:00,1.51,1.5101,1.50995,1.50995,579200000.0
2009-11-16 05:20:00,1.51005,1.5101,1.50995,1.51005,1172700000.0
2009-11-16 05:25:00,1.51,1.5101,1.50995,1.51005,619300000.0
2009-11-16 05:30:00,1.51005,1.5101,1.51,1.51,448400000.0
2009-11-16 05:35:00,1.51,1.51015,1.50995,1.5101,398300000.0
2009-11-16 05:40:00,1.51015,1.51015,1.50995,1.51005,1095700000.0
2009-11-16 05:45:00,1.50995,1.51005,1.50995,1.51,499700000.0
2009-11-16 05:50:00,1.51005,1.51005,1.50995,1.51,291000000.0
2009-11-16 05:55:00,1.51005,1.5101,1.50995,1.51,405700000.0
2009-11-16 06:00:00,1.51,1.51005,1.51,1.51,718500000.0
2009-11-16 06:05:00,1.51,1.51015,1.50995,1.51,651800000.0
2009-11-16 06:10:00,1.51,1.51015,1.50995,1.5101,384400000.0
2009-11-16 06:15:00,1.51015,1.51015,1.51,1.51005,482400000.0
2009-11-16 06:20:00,1.51005,1.5101,1.51,1.51005,257300000.0
2009-11-16 06:25:00,1.51005,1.51015,1.50995,1.5101,504000000.0
2009-11-16 06:30:00,1.5101,1.5103,1.51,1.5101,516500000.0
2009-11-16 06:35:00,1.51015,1.5102,1.50995,1.51005,176700000.0
2009-11-16 06:40:00,1.51005,1.5102,1.51005,1.51015,178900000.0
2009-11-16 06:45:00,1.51015,1.5102,1.51005,1.5101,148400000.0
2009-11-16 06:50:00,1.5101,1.51015,1.51005,1.5101,215600000.0
2009-11-16 06:55:00,1.5101,1.51025,1.51005,1.51015,249400000.0
2009-11-16 07:00:00,1.51015,1.5102,1.51005,1.5101,469200000.0
2009-11-16 07:05:00,1.51015,1.5102,1.5101,1.51015,190700000.0
2009-11-16 07:10:00,1.5102,1.5102,1.51,1.5101,541800000.0
2009-11-16 07:15:00,1.5101,1.51025,1.51005,1.51015,1038300000.0
2009-11-16 07:20:00,1.51015,1.51025,1.5101,1.5102,738400000.0
2009-11-16 07:25:00,1.5102,1.51025,1.5101,1.51015,525300000.0
2009-11-16 07:30:00,1.51015,1.5103,1.5101,1.51015,556400000.0
2009-11-16 07:35:00,1.51015,1.51015,1.5101,1.51015,416000000.0
2009-11-16 07:40:00,1.51015,1.5102,1.51,1.5101,865800000.0
2009-11-16 07:45:00,1.5101,1.5102,1.51,1.51005,713000000.0
2009-11-16 07:50:00,1.51005,1.51025,1.51,1.51015,1910299995.0
2009-11-16 07:55:00,1.51025,1.51025,1.5101,1.5102,960599999.0
2009-11-16 08:00:00,1.51015,1.51025,1.51005,1.5101,1074399999.0
2009-11-16 08:05:00,1.5101,1.51015,1.51,1.51005,869900000.0
2009-11-16 08:10:00,1.51005,1.51015,1.51,1.51005,807400000.0
2009-11-16 08:15:00,1.51005,1.51015,1.51,1.51,852300000.0
2009-11-16 08:20:00,1.51005,1.51015,1.5099,1.51,924600000.0
2009-11-16 08:25:00,1.51,1.51015,1.51,1.51015,790799999.0
2009-11-16 08:30:00,1.51015,1.5102,1.51,1.5101,259200000.0
2009-11-16 08:35:00,1.5101,1.51035,1.51,1.5101,1059500000.0
2009-11-16 08:40:00,1.51015,1.5102,1.5101,1.51015,122670000.0
2009-11-16 08:45:00,1.5101,1.51015,1.5098,1.50995,234040000.0
2009-11-16 08:50:00,1.5099,1.51015,1.5099,1.50995,774800000.0
2009-11-16 08:55:00,1.51,1.51005,1.50975,1.5098,760300000.0
2009-11-16 09:00:00,1.5098,1.51005,1.5097,1.5099,980800000.0
2009-11-16 09:05:00,1.5099,1.51005,1.50955,1.5096,958900000.0
2009-11-16 09:10:00,1.5096,1.5097,1.50945,1.5096,450200000.0
2009-11-16 09:15:00,1.5096,1.50985,1.50955,1.50975,635100000.0
2009-11-16 09:20:00,1.5098,1.5098,1.5092,1.5094,1849200000.0
2009-11-16 09:25:00,1.5094,1.5095,1.50915,1.5093,1237600000.0
2009-11-16 09:30:00,1.50935,1.5096,1.50925,1.50925,633300000.0
2009-11-16 09:35:00,1.5093,1.5096,1.50915,1.5093,1595400000.0
2009-11-16 09:40:00,1.5093,1.50935,1.5091,1.5091,1153200000.0
2009-11-16 09:45:00,1.5091,1.50925,1.509,1.5091,1528700000.0
2009-11-16 09:50:00,1.5091,1.50925,1.50905,1.5092,1699500000.0
2009-11-16 09:55:00,1.5092,1.5093,1.50915,1.5092,1179200000.0
2009-11-16 10:00:00,1.5092,1.5093,1.50905,1.50915,1512700000.0
2009-11-16 10:05:00,1.50915,1.50935,1.50915,1.50925,2261500000.0
2009-11-16 10:10:00,1.50925,1.50945,1.50925,1.50925,2571899999.0
2009-11-16 10:15:00,1.50925,1.5094,1.50925,1.50935,1941300000.0
2009-11-16 10:20:00,1.50935,1.50955,1.5093,1.5094,1547900002.0
2009-11-16 10:25:00,1.5094,1.5096,1.50935,1.50935,2451100000.0
2009-11-16 10:30:00,1.50935,1.50945,1.50925,1.5093,1699700000.0
2009-11-16 10:35:00,1.5093,1.5094,1.5093,1.50935,1321900000.0
2009-11-16 10:40:00,1.50935,1.50945,1.50935,1.5094,697100000.0
2009-11-16 10:45:00,1.5094,1.5094,1.50915,1.50925,801100000.0
2009-11-16 10:50:00,1.5092,1.50935,1.50915,1.5092,2029300000.0
2009-11-16 10:55:00,1.5092,1.50925,1.50915,1.50925,2268400000.0
2009-11-16 11:00:00,1.50925,1.50955,1.5092,1.50945,2495300000.0
2009-11-16 11:05:00,1.50945,1.5095,1.50935,1.50935,1216500000.0
2009-11-16 11:10:00,1.50935,1.50945,1.5092,1.50925,1516600000.0
2009-11-16 11:15:00,1.50925,1.5094,1.5092,1.5094,1810599999.0
2009-11-16 11:20:00,1.5094,1.50945,1.50925,1.5093,776900001.0
2009-11-16 11:25:00,1.5093,1.5094,1.50915,1.50935,1462700000.0
2009-11-16 11:30:00,1.50935,1.5096,1.50935,1.5095,987500000.0
2009-11-16 11:35:00,1.50955,1.50955,1.50935,1.50945,1643400000.0
2009-11-16 11:40:00,1.50945,1.50945,1.5093,1.50945,2355500002.0
2009-11-16 11:45:00,1.50945,1.5095,1.5094,1.5094,471700000.0
2009-11-16 11:50:00,1.5094,1.5095,1.50935,1.5094,688100000.0
2009-11-16 11:55:00,1.5094,1.50955,1.50935,1.50955,1742000000.0
2009-11-16 12:00:00,1.50955,1.5096,1.50945,1.50955,1274600000.0
2009-11-16 12:05:00,1.5095,1.5096,1.50935,1.50935,1968300000.0
2009-11-16 12:10:00,1.5093,1.5094,1.5092,1.5093,1336599999.0
2009-11-16 12:15:00,1.5093,1.50945,1.5092,1.5093,974200001.0
2009-11-16 12:20:00,1.5093,1.50935,1.50915,1.5093,1199099999.0
2009-11-16 12:25:00,1.5093,1.5093,1.5092,1.5093,956600000.0
2009-11-16 12:30:00,1.5093,1.5093,1.50915,1.50915,668700000.0
2009-11-16 12:35:00,1.50915,1.50935,1.50905,1.50935,1567600000.0
2009-11-16 12:40:00,1.50935,1.50955,1.5092,1.50955,1472399999.0
2009-11-16 12:45:00,1.50955,1.50955,1.50925,1.50925,1394700000.0
2009-11-16 12:50:00,1.50925,1.50935,1.50925,1.50935,964100000.0
2009-11-16 12:55:00,1.50935,1.5095,1.5093,1.5095,1026000000.0
2009-11-16 13:00:00,1.5095,1.5095,1.50935,1.50945,1011800000.0
2009-11-16 13:05:00,1.50945,1.50945,1.50925,1.5093,1078700000.0
2009-11-16 13:10:00,1.5093,1.5094,1.50925,1.5093,1343200000.0
2009-11-16 13:15:00,1.5093,1.5093,1.50925,1.5093,674100000.0
2009-11-16 13:20:00,1.5093,1.50935,1.5092,1.5093,1144400000.0
2009-11-16 13:25:00,1.5093,1.50935,1.50925,1.5093,999200000.0
2009-11-16 13:30:00,1.5093,1.5094,1.5092,1.50925,637500000.0
2009-11-16 13:35:00,1.50925,1.5093,1.5092,1.50925,2147000000.0
2009-11-16 13:40:00,1.50925,1.5093,1.50915,1.5092,1102800000.0
2009-11-16 13:45:00,1.5092,1.50925,1.50915,1.5092,1028700000.0
2009-11-16 13:50:00,1.5092,1.50925,1.5091,1.5092,496900000.0
2009-11-16 13:55:00,1.5092,1.5093,1.50915,1.5093,794500000.0
2009-11-16 14:00:00,1.50925,1.5093,1.50915,1.5092,612600000.0
2009-11-16 14:05:00,1.5092,1.5093,1.50915,1.50925,727100000.0
2009-11-16 14:10:00,1.5092,1.50925,1.5091,1.50915,1133400000.0
2009-11-16 14:15:00,1.50915,1.50925,1.5091,1.5092,1075800000.0
2009-11-16 14:20:00,1.5092,1.5093,1.5091,1.50915,769000000.0
2009-11-16 14:25:00,1.5091,1.5091,1.5087,1.509,997000000.0
2009-11-16 14:30:00,1.509,1.5091,1.5088,1.5091,1341800000.0
2009-11-16 14:35:00,1.5091,1.5093,1.509,1.50925,1184400000.0
2009-11-16 14:40:00,1.50925,1.5093,1.50915,1.50915,1266000000.0
2009-11-16 14:45:00,1.5092,1.50925,1.50915,1.5092,982100000.0
2009-11-16 14:50:00,1.5092,1.50925,1.5091,1.50915,1559000000.0
2009-11-16 14:55:00,1.50915,1.50925,1.5091,1.5092,1487700000.0
2009-11-16 15:00:00,1.5092,1.50935,1.50905,1.50915,1069800000.0
2009-11-16 15:05:00,1.5091,1.50925,1.509,1.50915,978600000.0
2009-11-16 15:10:00,1.50915,1.50935,1.50905,1.5093,976400000.0
2009-11-16 15:15:00,1.5093,1.5094,1.5091,1.50925,1522199996.0
2009-11-16 15:20:00,1.5093,1.5094,1.50925,1.50925,2324300000.0
2009-11-16 15:25:00,1.50925,1.5093,1.5091,1.5091,1304900000.0
2009-11-16 15:30:00,1.5091,1.50935,1.509,1.50925,3240299999.0
2009-11-16 15:35:00,1.5092,1.50935,1.50915,1.5093,2011099998.0
2009-11-16 15:40:00,1.5093,1.50935,1.5091,1.50915,1394999999.0
2009-11-16 15:45:00,1.50915,1.5093,1.509,1.5092,1970500000.0
2009-11-16 15:50:00,1.5092,1.50925,1.5091,1.5092,1663199999.0
2009-11-16 15:55:00,1.5092,1.5092,1.50905,1.50915,1013399996.0
2009-11-16 16:00:00,1.5092,1.5093,1.50915,1.50925,1597800000.0
2009-11-16 16:05:00,1.50925,1.50935,1.5092,1.5093,1317300001.0
2009-11-16 16:10:00,1.5093,1.50935,1.50925,1.5093,1122300000.0
2009-11-16 16:15:00,1.5093,1.50935,1.50915,1.50915,1123600000.0
2009-11-16 16:20:00,1.50915,1.5093,1.50885,1.50895,1693000000.0
2009-11-16 16:25:00,1.50895,1.50905,1.50885,1.50905,484200000.0
2009-11-16 16:30:00,1.50905,1.50905,1.50875,1.5088,996800000.0
2009-11-16 16:35:00,1.50885,1.509,1.50875,1.50885,3202400000.0
2009-11-16 16:40:00,1.50885,1.5092,1.5088,1.5091,2062100001.0
2009-11-16 16:45:00,1.5091,1.5093,1.50905,1.50925,1622699999.0
2009-11-16 16:50:00,1.50925,1.50935,1.5092,1.5092,1430600000.0
2009-11-16 16:55:00,1.5092,1.5093,1.50915,1.5093,1655600000.0
2009-11-16 17:00:00,1.5093,1.5093,1.50895,1.509,994000000.0
2009-11-16 17:05:00,1.509,1.5091,1.5088,1.5089,971399999.0
2009-11-16 17:10:00,1.50895,1.50895,1.50855,1.50885,1479900000.0
2009-11-16 17:15:00,1.50885,1.50895,1.50865,1.5087,1421900000.0
2009-11-16 17:20:00,1.5087,1.50895,1.50865,1.5087,1437700000.0
2009-11-16 17:25:00,1.5087,1.50905,1.5087,1.509,1987800000.0
2009-11-16 17:30:00,1.509,1.5091,1.5088,1.5088,1300400001.0
2009-11-16 17:35:00,1.5088,1.509,1.5087,1.509,1164800000.0
2009-11-16 17:40:00,1.509,1.50905,1.5089,1.5089,762000000.0
2009-11-16 17:45:00,1.5089,1.50895,1.50845,1.5086,1803999999.0
2009-11-16 17:50:00,1.5086,1.50865,1.50845,1.5086,1270999999.0
2009-11-16 17:55:00,1.5086,1.50865,1.50845,1.5085,1584799999.0
2009-11-16 18:00:00,1.5085,1.50875,1.5085,1.50865,1735100000.0
2009-11-16 18:05:00,1.50865,1.5087,1.5086,1.5087,504500000.0
2009-11-16 18:10:00,1.5087,1.5087,1.50845,1.50865,2062100000.0
2009-11-16 18:15:00,1.50865,1.5089,1.5086,1.50865,2310600000.0
2009-11-16 18:20:00,1.50865,1.5087,1.5084,1.50845,1540100000.0
2009-11-16 18:25:00,1.50845,1.5086,1.50835,1.5086,816600000.0
2009-11-16 18:30:00,1.5086,1.50895,1.5085,1.50875,2617699997.0
2009-11-16 18:35:00,1.5088,1.5091,1.50865,1.50895,2266699995.0
2009-11-16 18:40:00,1.509,1.50915,1.50885,1.509,1263099998.0
2009-11-16 18:45:00,1.509,1.5092,1.50895,1.50915,3679400008.0
2009-11-16 18:50:00,1.50915,1.5092,1.50905,1.50915,2655800003.0
2009-11-16 18:55:00,1.5091,1.50925,1.50885,1.50905,2249500000.0
2009-11-16 19:00:00,1.509,1.50905,1.5088,1.50885,896900000.0
2009-11-16 19:05:00,1.5088,1.50905,1.5088,1.509,535500000.0
2009-11-16 19:10:00,1.509,1.5091,1.50895,1.50905,1694999998.0
2009-11-16 19:15:00,1.509,1.5094,1.5087,1.5093,4576200002.0
2009-11-16 19:20:00,1.50935,1.5097,1.5091,1.50955,3262899999.0
2009-11-16 19:25:00,1.50955,1.50965,1.50935,1.5096,2823100000.0
2009-11-16 19:30:00,1.5096,1.50975,1.50945,1.5095,2581199999.0
2009-11-16 19:35:00,1.5095,1.5096,1.5089,1.5091,1756200000.0
2009-11-16 19:40:00,1.5091,1.50935,1.50885,1.50925,2257000000.0
2009-11-16 19:45:00,1.50925,1.5095,1.50905,1.5094,2633999999.0
2009-11-16 19:50:00,1.5094,1.5094,1.5089,1.50915,1561500001.0
2009-11-16 19:55:00,1.50915,1.50925,1.50885,1.509,2051900000.0
2009-11-16 20:00:00,1.50895,1.5091,1.5089,1.5089,988800000.0
2009-11-16 20:05:00,1.5089,1.50915,1.50885,1.5089,1613300000.0
2009-11-16 20:10:00,1.50895,1.50925,1.50885,1.5092,1181600000.0
2009-11-16 20:15:00,1.5092,1.5094,1.509,1.50905,1404600000.0
2009-11-16 20:20:00,1.50905,1.5092,1.50895,1.5091,1396500000.0
2009-11-16 20:25:00,1.5091,1.50915,1.50885,1.5089,929199999.0
2009-11-16 20:30:00,1.509,1.50905,1.50885,1.5089,1178900000.0
2009-11-16 20:35:00,1.5089,1.50905,1.50855,1.5088,1130800001.0
2009-11-16 20:40:00,1.5088,1.50895,1.50875,1.5088,799699999.0
2009-11-16 20:45:00,1.5088,1.509,1.5086,1.5088,1270300000.0
2009-11-16 20:50:00,1.50875,1.5089,1.5086,1.50875,972600000.0
2009-11-16 20:55:00,1.5088,1.50885,1.5086,1.50865,2051500000.0
2009-11-16 21:00:00,1.50865,1.50895,1.5086,1.50875,3370800009.0
2009-11-16 21:05:00,1.50875,1.50905,1.50845,1.50885,2106199999.0
2009-11-16 21:10:00,1.50885,1.509,1.50855,1.5087,2856999999.0
2009-11-16 21:15:00,1.5087,1.5088,1.50855,1.5086,1486700001.0
2009-11-16 21:20:00,1.50865,1.50885,1.5086,1.5088,1248600001.0
2009-11-16 21:25:00,1.5088,1.50895,1.5087,1.50875,1806400003.0
2009-11-16 21:30:00,1.5088,1.5088,1.50845,1.5086,1579700000.0
2009-11-16 21:35:00,1.5086,1.50875,1.50845,1.5085,1431000000.0
2009-11-16 21:40:00,1.5085,1.5087,1.50845,1.50865,1252399999.0
2009-11-16 21:45:00,1.50865,1.50885,1.50855,1.5087,1509099999.0
2009-11-16 21:50:00,1.50875,1.50905,1.5087,1.5089,2702899995.0
2009-11-16 21:55:00,1.5089,1.509,1.5086,1.5086,2560500004.0
2009-11-16 22:00:00,1.50865,1.5088,1.5086,1.5088,1344450001.0
2009-11-16 22:05:00,1.5088,1.50885,1.50865,1.5087,1094500001.0
2009-11-16 22:10:00,1.5087,1.50885,1.5086,1.50875,1817750003.0
2009-11-16 22:15:00,1.5088,1.50895,1.5086,1.5088,2288800000.0
2009-11-16 22:20:00,1.5088,1.50885,1.5087,1.5088,1423000000.0
2009-11-16 22:25:00,1.50885,1.50885,1.5086,1.5086,1221670000.0
2009-11-16 22:30:00,1.5086,1.5087,1.5086,1.5086,37400000.0
2009-11-16 22:35:00,1.5086,1.5086,1.50845,1.5085,240900000.0
2009-11-16 22:40:00,1.5085,1.5086,1.5084,1.5085,2175599997.0
2009-11-16 22:45:00,1.5085,1.50855,1.5084,1.50845,1163799999.0
2009-11-16 22:50:00,1.50845,1.5085,1.50835,1.50845,871600000.0
2009-11-16 22:55:00,1.50845,1.50855,1.50835,1.5085,1491499999.0
2009-11-16 23:00:00,1.5085,1.50865,1.5084,1.50845,400400001.0
2009-11-16 23:05:00,1.50845,1.5086,1.50835,1.50835,735140000.0
2009-11-16 23:10:00,1.50835,1.5084,1.50835,1.50835,269600000.0
2009-11-16 23:15:00,1.50806,1.5085,1.50784,1.5084,748200000.0
2009-11-16 23:20:00,1.5084,1.5086,1.50835,1.5085,445800000.0
2009-11-16 23:25:00,1.50855,1.50855,1.5082,1.5084,663000000.0
2009-11-16 23:30:00,1.5084,1.50865,1.50835,1.5085,810500002.0
2009-11-16 23:35:00,1.50855,1.5086,1.50845,1.50855,826999999.0
2009-11-16 23:40:00,1.50855,1.50865,1.5081,1.50825,741559999.0
2009-11-16 23:45:00,1.50835,1.5084,1.50825,1.5083,880000000.0
2009-11-16 23:50:00,1.5083,1.50855,1.5081,1.5085,422200000.0
2009-11-16 23:55:00,1.50855,1.50855,1.50835,1.50835,293200000.0
2009-11-17 00:00:00,1.5084,1.5085,1.5081,1.50845,169900000.0
2009-11-17 00:05:00,1.5085,1.5086,1.5083,1.5083,186500000.0
2009-11-17 00:10:00,1.50835,1.50835,1.508,1.5082,175700000.0
2009-11-17 00:15:00,1.50825,1.50835,1.5081,1.5083,86900000.0
2009-11-17 00:20:00,1.5083,1.50835,1.5082,1.5083,135600000.0
2009-11-17 00:25:00,1.5083,1.50845,1.50777,1.5081,541800000.0
2009-11-17 00:30:00,1.50835,1.5085,1.50786,1.5083,321400000.0
2009-11-17 00:35:00,1.5084,1.5084,1.5083,1.5083,206200000.0
2009-11-17 00:40:00,1.50835,1.50835,1.50785,1.5082,1048200000.0
2009-11-17 00:45:00,1.50835,1.5084,1.5083,1.5084,421000000.0
2009-11-17 00:50:00,1.50803,1.5084,1.5077,1.50817,708100000.0
2009-11-17 00:55:00,1.50817,1.5084,1.50783,1.50835,492700000.0
2009-11-17 01:00:00,1.50835,1.5084,1.50803,1.5084,586800000.0
2009-11-17 01:05:00,1.5084,1.5085,1.50803,1.5085,313400000.0
2009-11-17 01:10:00,1.50794,1.5085,1.50794,1.50835,906800001.0
2009-11-17 01:15:00,1.50835,1.50855,1.50835,1.50855,442800000.0
2009-11-17 01:20:00,1.50855,1.5086,1.5083,1.5085,921399996.0
2009-11-17 01:25:00,1.5085,1.50855,1.50845,1.5085,426500000.0
2009-11-17 01:30:00,1.5085,1.50855,1.5084,1.5085,729199997.0
2009-11-17 01:35:00,1.50855,1.5086,1.50845,1.50855,739749995.0
2009-11-17 01:40:00,1.50855,1.51015,1.50835,1.50895,1154820000.0
2009-11-17 01:45:00,1.50895,1.50895,1.50845,1.5086,364400000.0
2009-11-17 01:50:00,1.5086,1.50905,1.50855,1.50885,841400000.0
2009-11-17 01:55:00,1.50885,1.50895,1.50875,1.5089,1095000000.0
2009-11-17 02:00:00,1.5089,1.50905,1.50885,1.50895,1602199999.0
2009-11-17 02:05:00,1.50895,1.50905,1.50885,1.5089,2048800000.0
2009-11-17 02:10:00,1.5089,1.509,1.50875,1.50885,1294200000.0
2009-11-17 02:15:00,1.5088,1.50915,1.5087,1.50905,1638300001.0
2009-11-17 02:20:00,1.5091,1.50915,1.509,1.50905,1617900002.0
2009-11-17 02:25:00,1.50905,1.5091,1.509,1.5091,1125699999.0
2009-11-17 02:30:00,1.50915,1.50915,1.509,1.50905,1611600000.0
2009-11-17 02:35:00,1.50905,1.50905,1.50895,1.509,1132900000.0
2009-11-17 02:40:00,1.509,1.509,1.50885,1.50895,1869300000.0
2009-11-17 02:45:00,1.50895,1.50905,1.5088,1.509,1707200000.0
2009-11-17 02:50:00,1.50895,1.50905,1.50875,1.50875,1422200000.0
2009-11-17 02:55:00,1.50875,1.50905,1.5087,1.50885,1498200000.0
2009-11-17 03:00:00,1.50885,1.5089,1.5087,1.5088,2076100000.0
2009-11-17 03:05:00,1.50885,1.50895,1.5088,1.50895,1097700000.0
2009-11-17 03:10:00,1.50895,1.509,1.50885,1.5089,789300000.0
2009-11-17 03:15:00,1.5089,1.509,1.50865,1.50865,2075700000.0
2009-11-17 03:20:00,1.50865,1.50875,1.5085,1.50865,1168400000.0
2009-11-17 03:25:00,1.50865,1.5088,1.50865,1.50865,754500000.0
2009-11-17 03:30:00,1.50865,1.5089,1.5086,1.50875,1230799999.0
2009-11-17 03:35:00,1.50875,1.50885,1.5086,1.50885,983399999.0
2009-11-17 03:40:00,1.50885,1.5089,1.50865,1.5087,957200000.0
2009-11-17 03:45:00,1.5087,1.50885,1.50865,1.50875,1208100000.0
2009-11-17 03:50:00,1.50875,1.5089,1.50865,1.5088,641500000.0
2009-11-17 03:55:00,1.5088,1.5091,1.50875,1.50905,1200800000.0
2009-11-17 04:00:00,1.50905,1.5092,1.50875,1.5088,1301800000.0
2009-11-17 04:05:00,1.5088,1.50895,1.50875,1.50885,771300000.0
2009-11-17 04:10:00,1.50885,1.5091,1.50875,1.50895,902200000.0
2009-11-17 04:15:00,1.509,1.509,1.5087,1.50875,963400000.0
2009-11-17 04:20:00,1.5088,1.509,1.50855,1.509,1485000001.0
2009-11-17 04:25:00,1.509,1.509,1.5088,1.5089,1631100001.0
2009-11-17 04:30:00,1.5089,1.5092,1.50885,1.50905,1573500000.0
2009-11-17 04:35:00,1.50905,1.5092,1.5089,1.5091,1152700000.0
2009-11-17 04:40:00,1.5091,1.50915,1.50895,1.509,697800000.0
2009-11-17 04:45:00,1.509,1.5091,1.5089,1.50905,251700000.0
2009-11-17 04:50:00,1.50905,1.50905,1.50895,1.50905,86800000.0
2009-11-17 04:55:00,1.50905,1.50925,1.50895,1.50905,1141900000.0
2009-11-17 05:00:00,1.50905,1.5092,1.509,1.50915,1683600001.0
2009-11-17 05:05:00,1.50915,1.50925,1.5091,1.50915,957000000.0
2009-11-17 05:10:00,1.50915,1.5092,1.50905,1.50915,786400000.0
2009-11-17 05:15:00,1.50915,1.50915,1.509,1.50905,504000000.0
2009-11-17 05:20:00,1.50905,1.5091,1.50905,1.5091,847800000.0
2009-11-17 05:25:00,1.5091,1.5092,1.509,1.5092,824900000.0
2009-11-17 05:30:00,1.5092,1.5092,1.509,1.50905,668600000.0
2009-11-17 05:35:00,1.50905,1.50905,1.50895,1.50905,221100000.0
2009-11-17 05:40:00,1.50905,1.50915,1.509,1.5091,762300001.0
2009-11-17 05:45:00,1.5091,1.5092,1.50895,1.509,939500000.0
2009-11-17 05:50:00,1.509,1.5092,1.509,1.5091,460500000.0
2009-11-17 05:55:00,1.50905,1.5091,1.50895,1.5091,288700000.0
2009-11-17 06:00:00,1.5091,1.5092,1.50905,1.50915,426900000.0
2009-11-17 06:05:00,1.5091,1.50915,1.509,1.5091,345100000.0
2009-11-17 06:10:00,1.5091,1.50915,1.509,1.50915,526400000.0
2009-11-17 06:15:00,1.5091,1.50915,1.50895,1.509,754100000.0
2009-11-17 06:20:00,1.509,1.5092,1.50895,1.5091,754199999.0
2009-11-17 06:25:00,1.5091,1.5093,1.50905,1.50905,680300000.0
2009-11-17 06:30:00,1.5091,1.50915,1.50905,1.50915,810800000.0
2009-11-17 06:35:00,1.50915,1.50925,1.5091,1.50925,768800000.0
2009-11-17 06:40:00,1.50925,1.50945,1.5092,1.5093,733500000.0
2009-11-17 06:45:00,1.5093,1.50945,1.5093,1.50935,559000000.0
2009-11-17 06:50:00,1.50935,1.5095,1.50925,1.50925,1066500000.0
2009-11-17 06:55:00,1.50925,1.50935,1.5092,1.50935,962199999.0
2009-11-17 07:00:00,1.50935,1.5094,1.50925,1.50935,532300000.0
2009-11-17 07:05:00,1.50935,1.50935,1.50925,1.5093,178200000.0
2009-11-17 07:10:00,1.5093,1.5094,1.5092,1.5093,379500000.0
2009-11-17 07:15:00,1.5093,1.5094,1.50925,1.50935,130400000.0
2009-11-17 07:20:00,1.50935,1.5094,1.50915,1.50925,1141900000.0
2009-11-17 07:25:00,1.50925,1.5093,1.50915,1.5092,1828800000.0
2009-11-17 07:30:00,1.5092,1.50925,1.50915,1.50925,1375300000.0
2009-11-17 07:35:00,1.50925,1.5093,1.5091,1.50925,806500000.0
2009-11-17 07:40:00,1.5092,1.50925,1.50905,1.50915,1162600001.0
2009-11-17 07:45:00,1.50915,1.50935,1.5091,1.5092,769200000.0
2009-11-17 07:50:00,1.5092,1.50925,1.50915,1.50925,380600000.0
2009-11-17 07:55:00,1.50925,1.5094,1.50915,1.50915,700200000.0
2009-11-17 08:00:00,1.5092,1.50925,1.5091,1.5092,1269300000.0
2009-11-17 08:05:00,1.5092,1.50935,1.5092,1.50925,508600000.0
2009-11-17 08:10:00,1.50925,1.5094,1.509,1.50915,1432000000.0
2009-11-17 08:15:00,1.50915,1.5095,1.50915,1.5094,711100000.0
2009-11-17 08:20:00,1.5094,1.50945,1.5092,1.5093,757200000.0
2009-11-17 08:25:00,1.50925,1.50945,1.50905,1.5091,1174499999.0
2009-11-17 08:30:00,1.5091,1.5092,1.50895,1.50915,623400000.0
2009-11-17 08:35:00,1.50915,1.5092,1.509,1.5091,961800000.0
2009-11-17 08:40:00,1.5091,1.5092,1.50905,1.5092,692600000.0
2009-11-17 08:45:00,1.50915,1.5092,1.5088,1.50885,1548599999.0
2009-11-17 08:50:00,1.50885,1.50915,1.50875,1.50905,1651600000.0
2009-11-17 08:55:00,1.50905,1.50915,1.509,1.50905,1537400000.0
2009-11-17 09:00:00,1.50905,1.50925,1.509,1.5091,680400000.0
2009-11-17 09:05:00,1.5091,1.50915,1.509,1.509,759600000.0
2009-11-17 09:10:00,1.509,1.5091,1.50895,1.509,555600000.0
2009-11-17 09:15:00,1.509,1.50915,1.50895,1.509,1612000001.0
2009-11-17 09:20:00,1.509,1.50915,1.50895,1.509,633700000.0
2009-11-17 09:25:00,1.509,1.50945,1.509,1.50945,1446400000.0
2009-11-17 09:30:00,1.50945,1.5096,1.50935,1.5095,881100000.0
2009-11-17 09:35:00,1.5095,1.5096,1.50925,1.50945,1480900000.0
2009-11-17 09:40:00,1.50945,1.5096,1.50895,1.50905,1583400000.0
2009-11-17 09:45:00,1.50905,1.50935,1.50895,1.5091,2029499999.0
2009-11-17 09:50:00,1.50915,1.5093,1.5091,1.5091,1562099999.0
2009-11-17 09:55:00,1.50915,1.50915,1.50875,1.50885,1590800001.0
2009-11-17 10:00:00,1.50885,1.5093,1.50885,1.5092,1351400000.0
2009-11-17 10:05:00,1.50925,1.5101,1.50915,1.50975,2372400001.0
2009-11-17 10:10:00,1.50975,1.5098,1.5096,1.50975,1039500000.0
2009-11-17 10:15:00,1.50975,1.51005,1.50965,1.50985,2244300000.0
2009-11-17 10:20:00,1.50985,1.5099,1.5097,1.50985,1765900001.0
2009-11-17 10:25:00,1.50985,1.5101,1.5098,1.51005,877900000.0
2009-11-17 10:30:00,1.5101,1.51025,1.51,1.5101,2656000003.0
2009-11-17 10:35:00,1.5101,1.51025,1.51005,1.51015,2155400002.0
2009-11-17 10:40:00,1.51015,1.5104,1.5101,1.5104,1628900001.0
2009-11-17 10:45:00,1.5104,1.51045,1.5102,1.51025,2916700001.0
2009-11-17 10:50:00,1.51025,1.5103,1.5101,1.51015,2369200000.0
2009-11-17 10:55:00,1.51015,1.5102,1.50995,1.50995,1852999999.0
2009-11-17 11:00:00,1.50995,1.5102,1.50995,1.51015,822600000.0
2009-11-17 11:05:00,1.51015,1.51035,1.5101,1.5102,1033000000.0
2009-11-17 11:10:00,1.5102,1.51035,1.5101,1.5103,1766599998.0
2009-11-17 11:15:00,1.5103,1.51035,1.5101,1.5102,3053500005.0
2009-11-17 11:20:00,1.5102,1.51035,1.51015,1.5103,2384700000.0
2009-11-17 11:25:00,1.51035,1.51035,1.51015,1.5102,2984099999.0
2009-11-17 11:30:00,1.5102,1.5104,1.51015,1.5102,1588219998.0
2009-11-17 11:35:00,1.5102,1.51065,1.5102,1.51055,1698000002.0
2009-11-17 11:40:00,1.51055,1.5106,1.5102,1.5102,1058100000.0
2009-11-17 11:45:00,1.5102,1.51045,1.51015,1.51035,1348900000.0
2009-11-17 11:50:00,1.51035,1.5104,1.5102,1.51035,954100000.0
2009-11-17 11:55:00,1.51035,1.5105,1.5103,1.5104,871800001.0
2009-11-17 12:00:00,1.51045,1.5105,1.51035,1.5104,491799999.0
2009-11-17 12:05:00,1.5104,1.5105,1.51025,1.5103,606800001.0
2009-11-17 12:10:00,1.51025,1.51065,1.51025,1.51065,1731100000.0
2009-11-17 12:15:00,1.51065,1.51075,1.5105,1.51065,1986500000.0
2009-11-17 12:20:00,1.51065,1.51095,1.51055,1.51075,2697700002.0
2009-11-17 12:25:00,1.5108,1.5109,1.51065,1.5108,2936300001.0
2009-11-17 12:30:00,1.5108,1.51115,1.51065,1.51095,3197699998.0
2009-11-17 12:35:00,1.51085,1.511,1.5108,1.51085,1106599996.0
2009-11-17 12:40:00,1.5108,1.51085,1.5106,1.5106,1409900000.0
2009-11-17 12:45:00,1.5106,1.5111,1.5106,1.51105,2879800008.0
2009-11-17 12:50:00,1.51105,1.51115,1.51085,1.511,2524399997.0
2009-11-17 12:55:00,1.511,1.5111,1.51065,1.5109,1952700001.0
2009-11-17 13:00:00,1.5109,1.51105,1.5108,1.5109,1645399996.0
2009-11-17 13:05:00,1.5109,1.51095,1.51065,1.5107,1136400000.0
2009-11-17 13:10:00,1.5107,1.5108,1.51055,1.5106,1073500000.0
2009-11-17 13:15:00,1.5106,1.5108,1.5105,1.51075,998500001.0
2009-11-17 13:20:00,1.51075,1.51105,1.51075,1.51095,1443600000.0
2009-11-17 13:25:00,1.51095,1.51105,1.5109,1.51105,690100000.0
2009-11-17 13:30:00,1.51105,1.51115,1.51095,1.51095,861700000.0
2009-11-17 13:35:00,1.51095,1.511,1.51075,1.5108,826400000.0
2009-11-17 13:40:00,1.5108,1.5109,1.5107,1.5108,906600000.0
2009-11-17 13:45:00,1.51075,1.5109,1.51075,1.51085,959500000.0
2009-11-17 13:50:00,1.5108,1.51085,1.5106,1.51065,1392200000.0
2009-11-17 13:55:00,1.51065,1.5108,1.51055,1.51065,1314499999.0
2009-11-17 14:00:00,1.5106,1.51085,1.5106,1.51075,1420100000.0
2009-11-17 14:05:00,1.5108,1.51115,1.51075,1.51105,1656500001.0
2009-11-17 14:10:00,1.5111,1.51125,1.511,1.5112,1810499999.0
2009-11-17 14:15:00,1.51115,1.51135,1.5111,1.51135,3352699999.0
2009-11-17 14:20:00,1.51135,1.51135,1.51105,1.51115,2779799999.0
2009-11-17 14:25:00,1.51115,1.51125,1.5111,1.5111,1655800000.0
2009-11-17 14:30:00,1.5111,1.51125,1.5111,1.51115,1942900000.0
2009-11-17 14:35:00,1.51115,1.5113,1.51105,1.51105,1437800000.0
2009-11-17 14:40:00,1.51105,1.5112,1.51105,1.51105,1226600000.0
2009-11-17 14:45:00,1.51105,1.51125,1.511,1.5111,1614100000.0
2009-11-17 14:50:00,1.5111,1.51125,1.511,1.51115,885200000.0
2009-11-17 14:55:00,1.5112,1.51125,1.511,1.5111,1392200000.0
2009-11-17 15:00:00,1.5111,1.5112,1.51105,1.5111,970300000.0
2009-11-17 15:05:00,1.5111,1.51125,1.51105,1.51105,770900000.0
2009-11-17 15:10:00,1.51105,1.5111,1.511,1.5111,630500000.0
2009-11-17 15:15:00,1.5111,1.5112,1.511,1.51105,1153100000.0
2009-11-17 15:20:00,1.51105,1.5111,1.51095,1.51095,311500000.0
2009-11-17 15:25:00,1.51095,1.5111,1.5109,1.511,1180900000.0
2009-11-17 15:30:00,1.511,1.5111,1.51075,1.51085,2163100000.0
2009-11-17 15:35:00,1.51085,1.511,1.51085,1.51095,1534700000.0
2009-11-17 15:40:00,1.511,1.51115,1.51085,1.51085,1456900000.0
2009-11-17 15:45:00,1.51085,1.51095,1.51085,1.5109,1719200000.0
2009-11-17 15:50:00,1.51085,1.51105,1.51085,1.511,1086200000.0
2009-11-17 15:55:00,1.51105,1.51115,1.5109,1.51105,777000000.0
2009-11-17 16:00:00,1.51105,1.5112,1.51105,1.51115,1110700000.0
2009-11-17 16:05:00,1.51115,1.51125,1.51105,1.5111,477400000.0
2009-11-17 16:10:00,1.5111,1.51115,1.511,1.51105,1328500000.0
2009-11-17 16:15:00,1.51105,1.5112,1.51095,1.511,1231000000.0
2009-11-17 16:20:00,1.511,1.51115,1.5109,1.51115,1502100001.0
2009-11-17 16:25:00,1.51115,1.51115,1.51095,1.51095,1129200000.0
2009-11-17 16:30:00,1.51095,1.511,1.51085,1.5109,1782899999.0
2009-11-17 16:35:00,1.5109,1.511,1.51085,1.5109,1190600000.0
2009-11-17 16:40:00,1.5109,1.5111,1.51085,1.5109,1639600000.0
2009-11-17 16:45:00,1.51095,1.51105,1.5109,1.511,1661100000.0
2009-11-17 16:50:00,1.511,1.5112,1.51095,1.51115,1464400000.0
2009-11-17 16:55:00,1.51115,1.5112,1.51095,1.51115,1022700000.0
2009-11-17 17:00:00,1.5111,1.51125,1.51105,1.51115,1070700000.0
2009-11-17 17:05:00,1.5111,1.51125,1.5111,1.51115,1661600000.0
2009-11-17 17:10:00,1.51115,1.5113,1.5111,1.5112,2433100006.0
2009-11-17 17:15:00,1.5112,1.51125,1.51105,1.51105,1527300000.0
2009-11-17 17:20:00,1.51105,1.51125,1.511,1.5112,1481400000.0
2009-11-17 17:25:00,1.5112,1.51125,1.5111,1.5111,1837400002.0
2009-11-17 17:30:00,1.5111,1.5113,1.51105,1.5112,1995699998.0
2009-11-17 17:35:00,1.51125,1.51145,1.5112,1.5113,4968800000.0
2009-11-17 17:40:00,1.5113,1.5114,1.51115,1.5113,5246299983.0
2009-11-17 17:45:00,1.5113,1.51165,1.51125,1.51145,3394200004.0
2009-11-17 17:50:00,1.51145,1.51185,1.5114,1.5115,2930100000.0
2009-11-17 17:55:00,1.5115,1.5116,1.51125,1.51125,1500000000.0
2009-11-17 18:00:00,1.51125,1.51145,1.51115,1.5112,1111600000.0
2009-11-17 18:05:00,1.5112,1.5112,1.51075,1.51075,1798200000.0
2009-11-17 18:10:00,1.51075,1.5111,1.51075,1.511,1647799999.0
2009-11-17 18:15:00,1.511,1.51125,1.511,1.5111,3655500000.0
2009-11-17 18:20:00,1.51115,1.51125,1.51085,1.5109,2083499998.0
2009-11-17 18:25:00,1.5109,1.51115,1.5109,1.5111,1927099994.0
2009-11-17 18:30:00,1.511,1.5112,1.51095,1.511,2491000001.0
2009-11-17 18:35:00,1.511,1.5112,1.51095,1.51105,3623500000.0
2009-11-17 18:40:00,1.5111,1.51115,1.51095,1.51105,2467199991.0
2009-11-17 18:45:00,1.511,1.5116,1.51095,1.51145,3309300001.0
2009-11-17 18:50:00,1.51145,1.5117,1.51135,1.5114,2244900000.0
2009-11-17 18:55:00,1.51135,1.5115,1.51125,1.5114,1595000000.0
2009-11-17 19:00:00,1.51145,1.5115,1.5114,1.51145,1144200000.0
2009-11-17 19:05:00,1.51145,1.5115,1.51125,1.5113,1309700000.0
2009-11-17 19:10:00,1.5113,1.51145,1.5112,1.5114,1200400000.0
2009-11-17 19:15:00,1.5114,1.5115,1.51135,1.5114,1192800000.0
2009-11-17 19:20:00,1.5114,1.51155,1.5113,1.51145,1391600000.0
2009-11-17 19:25:00,1.51145,1.51145,1.51125,1.5113,1736500000.0
2009-11-17 19:30:00,1.5113,1.51145,1.51125,1.51145,1279200000.0
2009-11-17 19:35:00,1.51145,1.51145,1.5112,1.5114,1540500000.0
2009-11-17 19:40:00,1.5114,1.5115,1.5113,1.51135,955300000.0
2009-11-17 19:45:00,1.51135,1.51155,1.5112,1.5115,853300000.0
2009-11-17 19:50:00,1.5115,1.5116,1.5115,1.51155,688800000.0
2009-11-17 19:55:00,1.51155,1.51155,1.51145,1.51155,716600000.0
2009-11-17 20:00:00,1.5115,1.5116,1.5115,1.51155,935900000.0
2009-11-17 20:05:00,1.51155,1.5117,1.51155,1.51165,931300000.0
2009-11-17 20:10:00,1.51165,1.51175,1.51155,1.5116,787000000.0
2009-11-17 20:15:00,1.5116,1.5117,1.51155,1.5116,762600000.0
2009-11-17 20:20:00,1.5117,1.51175,1.51155,1.5116,828600000.0
2009-11-17 20:25:00,1.5116,1.51165,1.5115,1.51155,775100000.0
2009-11-17 20:30:00,1.51155,1.5116,1.51145,1.5115,1030600000.0
2009-11-17 20:35:00,1.5115,1.5115,1.51125,1.5113,499200000.0
2009-11-17 20:40:00,1.5113,1.5114,1.5112,1.5114,649400000.0
2009-11-17 20:45:00,1.5114,1.51145,1.51135,1.5114,791400000.0
2009-11-17 20:50:00,1.5114,1.5114,1.5111,1.5113,916000000.0
2009-11-17 20:55:00,1.5113,1.5113,1.5111,1.51125,1118199999.0
2009-11-17 21:00:00,1.51125,1.51125,1.51105,1.51115,1145400000.0
2009-11-17 21:05:00,1.51115,1.5112,1.51105,1.51115,625500000.0
2009-11-17 21:10:00,1.5112,1.51125,1.5111,1.51115,1467600000.0
2009-11-17 21:15:00,1.51115,1.5112,1.5111,1.51115,2026599999.0
2009-11-17 21:20:00,1.51115,1.51125,1.5111,1.51115,1686500000.0
2009-11-17 21:25:00,1.51115,1.5112,1.5109,1.51105,744300000.0
2009-11-17 21:30:00,1.51105,1.5112,1.51105,1.5112,1074900000.0
2009-11-17 21:35:00,1.51115,1.51115,1.51105,1.51105,1048400000.0
2009-11-17 21:40:00,1.51105,1.51155,1.51105,1.5115,1855100000.0
2009-11-17 21:45:00,1.51145,1.51155,1.51125,1.51135,2330400003.0
2009-11-17 21:50:00,1.51145,1.5117,1.5113,1.5115,2521600000.0
2009-11-17 21:55:00,1.51155,1.51155,1.5113,1.5114,1410100000.0
2009-11-17 22:00:00,1.5114,1.51155,1.51135,1.5114,1183600000.0
2009-11-17 22:05:00,1.5114,1.5116,1.5114,1.5115,1281700000.0
2009-11-17 22:10:00,1.5115,1.51155,1.51135,1.5115,745400000.0
2009-11-17 22:15:00,1.5115,1.51155,1.5113,1.5114,611300000.0
2009-11-17 22:20:00,1.5114,1.5115,1.5114,1.5115,311300000.0
2009-11-17 22:25:00,1.5115,1.51155,1.51125,1.5115,459900000.0
2009-11-17 22:30:00,1.5115,1.51155,1.5113,1.5114,1944500001.0
2009-11-17 22:35:00,1.5114,1.51155,1.5113,1.5115,1334299998.0
2009-11-17 22:40:00,1.51155,1.5116,1.5114,1.51145,975799997.0
2009-11-17 22:45:00,1.5114,1.5116,1.51135,1.51145,947200000.0
2009-11-17 22:50:00,1.5115,1.51165,1.51135,1.5115,1874800000.0
2009-11-17 22:55:00,1.51155,1.5116,1.51125,1.51135,849100000.0
2009-11-17 23:00:00,1.51135,1.5115,1.51125,1.5114,322200000.0
2009-11-17 23:05:00,1.51145,1.5115,1.5113,1.5113,219100000.0
2009-11-17 23:10:00,1.5113,1.51145,1.51105,1.5114,131600000.0
2009-11-17 23:15:00,1.5114,1.51145,1.5111,1.51135,261100000.0
2009-11-17 23:20:00,1.51135,1.5114,1.5112,1.5113,85700000.0
2009-11-17 23:25:00,1.5113,1.51135,1.5113,1.5113,64800000.0
2009-11-17 23:30:00,1.51135,1.5114,1.51115,1.5113,255000000.0
2009-11-17 23:35:00,1.51125,1.51145,1.51125,1.5114,262900000.0
2009-11-17 23:40:00,1.5114,1.5115,1.51125,1.51125,165700000.0
2009-11-17 23:45:00,1.51125,1.5114,1.51093,1.51113,328600000.0
2009-11-17 23:50:00,1.5114,1.51145,1.51102,1.51135,331800000.0
2009-11-17 23:55:00,1.5114,1.5115,1.51135,1.5114,268400000.0
2009-11-18 00:00:00,1.5114,1.5114,1.51092,1.51135,95900000.0
2009-11-18 00:05:00,1.5113,1.5113,1.5109,1.5112,122980000.0
2009-11-18 00:10:00,1.5111,1.51125,1.51095,1.51105,43500000.0
2009-11-18 00:15:00,1.51115,1.51115,1.5109,1.511,33000000.0
2009-11-18 00:20:00,1.51081,1.51095,1.51062,1.51075,2050099998.0
2009-11-18 00:25:00,1.51092,1.51092,1.51045,1.51059,1587299999.0
2009-11-18 00:30:00,1.51073,1.51093,1.51052,1.51066,976900000.0
2009-11-18 00:35:00,1.51075,1.51102,1.5104,1.51075,1642400000.0
2009-11-18 00:40:00,1.51089,1.51119,1.5105,1.51082,2518700000.0
2009-11-18 00:45:00,1.51075,1.51101,1.51055,1.51088,828100000.0
2009-11-18 00:50:00,1.51075,1.51097,1.51002,1.51046,1328699999.0
2009-11-18 00:55:00,1.5106,1.51109,1.5106,1.51095,1948799999.0
2009-11-18 01:00:00,1.5107,1.51125,1.5106,1.5111,1368600001.0
2009-11-18 01:05:00,1.51113,1.51121,1.51075,1.51089,1526100000.0
2009-11-18 01:10:00,1.51092,1.51118,1.5107,1.51107,1312800001.0
2009-11-18 01:15:00,1.51105,1.51129,1.51084,1.51107,1412200000.0
2009-11-18 01:20:00,1.51106,1.51132,1.51088,1.51106,1171900001.0
2009-11-18 01:25:00,1.5112,1.51133,1.51088,1.51117,1376000000.0
2009-11-18 01:30:00,1.51108,1.51123,1.5109,1.51103,701000000.0
2009-11-18 01:35:00,1.51106,1.51122,1.51071,1.51115,1062200000.0
2009-11-18 01:40:00,1.51104,1.51123,1.51089,1.51113,1526600000.0
2009-11-18 01:45:00,1.51098,1.5113,1.51079,1.51104,1407900000.0
2009-11-18 01:50:00,1.51089,1.51115,1.51071,1.51103,1807300000.0
2009-11-18 01:55:00,1.51103,1.5113,1.51071,1.51109,1352700000.0
2009-11-18 02:00:00,1.51125,1.51129,1.51089,1.51122,33200000.0
2009-11-18 02:05:00,1.51128,1.51132,1.51094,1.51128,45200000.0
2009-11-18 02:10:00,1.51098,1.51136,1.51093,1.51123,46800000.0
2009-11-18 02:15:00,1.51124,1.51155,1.5111,1.51135,3075800000.0
2009-11-18 02:20:00,1.51135,1.5115,1.5113,1.5115,5376900000.0
2009-11-18 02:25:00,1.5115,1.5116,1.5114,1.51145,2681000000.0
2009-11-18 02:30:00,1.51145,1.51155,1.5113,1.5114,3426700000.0
2009-11-18 02:35:00,1.5114,1.51155,1.5113,1.5114,5070200000.0
2009-11-18 02:40:00,1.5114,1.5115,1.51125,1.5114,3348100000.0
2009-11-18 02:45:00,1.5114,1.5115,1.5113,1.5114,4172099999.0
2009-11-18 02:50:00,1.5114,1.5117,1.51135,1.5116,3851000000.0
2009-11-18 02:55:00,1.5116,1.5117,1.51145,1.5115,1881600000.0
2009-11-18 03:00:00,1.51155,1.51165,1.51145,1.5115,472200000.0
2009-11-18 03:05:00,1.5115,1.5116,1.51145,1.51155,127000000.0
2009-11-18 03:10:00,1.5115,1.5116,1.5114,1.51145,706900000.0
2009-11-18 03:15:00,1.5114,1.5116,1.5114,1.5114,519500000.0
2009-11-18 03:20:00,1.5114,1.5116,1.51135,1.51135,725600000.0
2009-11-18 03:25:00,1.5114,1.5116,1.5114,1.5115,285000000.0
2009-11-18 03:30:00,1.5115,1.51165,1.51145,1.51155,449300000.0
2009-11-18 03:35:00,1.5115,1.5116,1.5114,1.51145,466600000.0
2009-11-18 03:40:00,1.5115,1.51155,1.51145,1.5115,377300000.0
2009-11-18 03:45:00,1.51155,1.51165,1.51145,1.51155,315600000.0
2009-11-18 03:50:00,1.51155,1.5117,1.5115,1.5115,457900000.0
2009-11-18 03:55:00,1.5115,1.51175,1.5114,1.51145,386200000.0
2009-11-18 04:00:00,1.51145,1.5117,1.51145,1.51155,471500000.0
2009-11-18 04:05:00,1.51165,1.5117,1.51155,1.51155,123500000.0
2009-11-18 04:10:00,1.51155,1.51165,1.5115,1.51155,139000000.0
2009-11-18 04:15:00,1.5116,1.51165,1.51155,1.51155,205600000.0
2009-11-18 04:20:00,1.5116,1.5117,1.51155,1.51155,204300000.0
2009-11-18 04:25:00,1.51155,1.5116,1.51155,1.51155,70300000.0
2009-11-18 04:30:00,1.51155,1.5116,1.5115,1.51155,68900000.0
2009-11-18 04:35:00,1.5115,1.51165,1.5115,1.51155,219100000.0
2009-11-18 04:40:00,1.51155,1.5116,1.5115,1.51155,84200000.0
2009-11-18 04:45:00,1.51137,1.51165,1.51111,1.51155,115300000.0
2009-11-18 04:50:00,1.5116,1.51165,1.51123,1.51155,216100000.0
2009-11-18 04:55:00,1.51155,1.5116,1.51145,1.51155,138100000.0
2009-11-18 05:00:00,1.51155,1.5116,1.51155,1.5116,129800000.0
2009-11-18 05:05:00,1.51136,1.5117,1.51099,1.51155,232800000.0
2009-11-18 05:10:00,1.51155,1.5116,1.51145,1.51155,130600000.0
2009-11-18 05:15:00,1.51155,1.5116,1.51145,1.5115,261300000.0
2009-11-18 05:20:00,1.51155,1.51155,1.5114,1.51145,192800000.0
2009-11-18 05:25:00,1.51145,1.5116,1.51145,1.5115,346300000.0
2009-11-18 05:30:00,1.51145,1.51155,1.51145,1.5115,545300000.0
2009-11-18 05:35:00,1.5115,1.51155,1.51145,1.5115,879500000.0
2009-11-18 05:40:00,1.51155,1.5116,1.51145,1.51145,326100000.0
2009-11-18 05:45:00,1.51145,1.5115,1.51145,1.51145,169500000.0
2009-11-18 05:50:00,1.51145,1.5115,1.51145,1.51145,350100000.0
2009-11-18 05:55:00,1.51145,1.5115,1.5114,1.51145,177600000.0
2009-11-18 06:00:00,1.51145,1.51155,1.51145,1.5115,237000000.0
2009-11-18 06:05:00,1.5115,1.5115,1.51145,1.51145,175200000.0
2009-11-18 06:10:00,1.51103,1.51155,1.51103,1.5115,491200000.0
2009-11-18 06:15:00,1.5115,1.5115,1.51145,1.51145,84200000.0
2009-11-18 06:20:00,1.51145,1.5116,1.5114,1.51145,243400000.0
2009-11-18 06:25:00,1.51145,1.51155,1.51145,1.51145,202200000.0
2009-11-18 06:30:00,1.51145,1.5116,1.51145,1.51155,124000000.0
2009-11-18 06:35:00,1.51155,1.5116,1.51145,1.5115,204700000.0
2009-11-18 06:40:00,1.5116,1.5116,1.51145,1.5115,240500000.0
2009-11-18 06:45:00,1.51155,1.51155,1.51145,1.51145,239000000.0
2009-11-18 06:50:00,1.51145,1.5116,1.51145,1.51145,475699999.0
2009-11-18 06:55:00,1.51145,1.5116,1.51145,1.5115,446800000.0
2009-11-18 07:00:00,1.5115,1.51155,1.51145,1.5115,434400000.0
2009-11-18 07:05:00,1.51145,1.51155,1.51145,1.5115,88100000.0
2009-11-18 07:10:00,1.51155,1.51155,1.5114,1.51155,590099999.0
2009-11-18 07:15:00,1.51155,1.51155,1.51126,1.5115,400500000.0
2009-11-18 07:20:00,1.51155,1.5116,1.51145,1.5115,733200000.0
2009-11-18 07:25:00,1.5115,1.5116,1.5115,1.5116,198500000.0
2009-11-18 07:30:00,1.5115,1.51165,1.5115,1.51155,438500000.0
2009-11-18 07:35:00,1.51155,1.51165,1.5115,1.51155,640700000.0
2009-11-18 07:40:00,1.51155,1.51165,1.51145,1.51155,223300000.0
2009-11-18 07:45:00,1.51155,1.5117,1.5115,1.51165,281900000.0
2009-11-18 07:50:00,1.5117,1.5117,1.5115,1.51165,551400000.0
2009-11-18 07:55:00,1.5116,1.5117,1.51145,1.5115,143800000.0
2009-11-18 08:00:00,1.51155,1.5117,1.51145,1.51155,675800000.0
2009-11-18 08:05:00,1.5116,1.5117,1.51145,1.51155,330600000.0
2009-11-18 08:10:00,1.51155,1.51165,1.51145,1.5115,785700000.0
2009-11-18 08:15:00,1.5115,1.51165,1.5115,1.5116,413400000.0
2009-11-18 08:20:00,1.5116,1.51165,1.51145,1.51155,447100000.0
2009-11-18 08:25:00,1.51155,1.5117,1.5115,1.51155,143600000.0
2009-11-18 08:30:00,1.51165,1.51175,1.51145,1.51155,371100000.0
2009-11-18 08:35:00,1.5116,1.51165,1.5115,1.51155,399400000.0
2009-11-18 08:40:00,1.5115,1.5117,1.5115,1.51165,308500000.0
2009-11-18 08:45:00,1.51165,1.5117,1.5115,1.51165,415300000.0
2009-11-18 08:50:00,1.51165,1.5118,1.51155,1.51165,679100000.0
2009-11-18 08:55:00,1.51165,1.5118,1.5115,1.5116,754300000.0
2009-11-18 09:00:00,1.51165,1.5118,1.5115,1.5116,1247799998.0
2009-11-18 09:05:00,1.5116,1.5118,1.5113,1.5115,1644499999.0
2009-11-18 09:10:00,1.5115,1.5117,1.5112,1.5113,1268600000.0
2009-11-18 09:15:00,1.5113,1.51165,1.51115,1.51145,857800001.0
2009-11-18 09:20:00,1.51145,1.5116,1.51135,1.5114,671500001.0
2009-11-18 09:25:00,1.5114,1.51155,1.5114,1.51145,486100000.0
2009-11-18 09:30:00,1.51145,1.5116,1.5114,1.5116,772600000.0
2009-11-18 09:35:00,1.5117,1.5117,1.5114,1.51155,2053200002.0
2009-11-18 09:40:00,1.51155,1.5116,1.51145,1.5115,1045400002.0
2009-11-18 09:45:00,1.5115,1.51155,1.5114,1.5115,585500001.0
2009-11-18 09:50:00,1.5115,1.5116,1.5114,1.5115,1357400000.0
2009-11-18 09:55:00,1.51155,1.51165,1.51145,1.51155,1601599998.0
2009-11-18 10:00:00,1.51155,1.5116,1.51135,1.51145,2174700002.0
2009-11-18 10:05:00,1.51155,1.5116,1.5114,1.5114,1521399999.0
2009-11-18 10:10:00,1.51135,1.51145,1.51135,1.51135,1259100000.0
2009-11-18 10:15:00,1.51135,1.5115,1.51125,1.51145,1175000000.0
2009-11-18 10:20:00,1.51145,1.5115,1.51135,1.51145,503299999.0
2009-11-18 10:25:00,1.51135,1.51155,1.51135,1.5115,703399997.0
2009-11-18 10:30:00,1.51145,1.5116,1.5114,1.5115,1587200000.0
2009-11-18 10:35:00,1.51155,1.5116,1.51105,1.51115,1286700000.0
2009-11-18 10:40:00,1.5112,1.5113,1.51065,1.51075,1847200000.0
2009-11-18 10:45:00,1.51075,1.51115,1.51065,1.5111,1745500000.0
2009-11-18 10:50:00,1.5111,1.51165,1.5111,1.5116,1832299997.0
2009-11-18 10:55:00,1.51155,1.5117,1.5114,1.51165,1634500006.0
2009-11-18 11:00:00,1.5117,1.5117,1.5115,1.5115,1549799999.0
2009-11-18 11:05:00,1.5116,1.5117,1.5115,1.51155,1406700000.0
2009-11-18 11:10:00,1.5116,1.5117,1.5115,1.51155,646919999.0
2009-11-18 11:15:00,1.5116,1.51165,1.51145,1.5116,1502600001.0
2009-11-18 11:20:00,1.5115,1.5116,1.5114,1.51155,756600001.0
2009-11-18 11:25:00,1.51155,1.51155,1.51135,1.5114,933200000.0
2009-11-18 11:30:00,1.5114,1.51145,1.51115,1.51125,1574900000.0
2009-11-18 11:35:00,1.51125,1.5113,1.51115,1.5112,2253499999.0
2009-11-18 11:40:00,1.5112,1.51125,1.5109,1.51105,1646100000.0
2009-11-18 11:45:00,1.51105,1.5112,1.5109,1.5111,2315600000.0
2009-11-18 11:50:00,1.5111,1.51115,1.511,1.511,2111100001.0
2009-11-18 11:55:00,1.511,1.5114,1.511,1.51135,1656500000.0
2009-11-18 12:00:00,1.51145,1.51145,1.5112,1.5112,1288200000.0
2009-11-18 12:05:00,1.5112,1.51135,1.5111,1.5113,1151900000.0
2009-11-18 12:10:00,1.5113,1.5114,1.5112,1.5112,447800000.0
2009-11-18 12:15:00,1.5112,1.5112,1.5108,1.511,963300000.0
2009-11-18 12:20:00,1.511,1.51115,1.5109,1.511,922300000.0
2009-11-18 12:25:00,1.511,1.51115,1.5109,1.511,1907800000.0
2009-11-18 12:30:00,1.511,1.51105,1.5107,1.5108,1155699999.0
2009-11-18 12:35:00,1.5108,1.511,1.51075,1.5109,997800000.0
2009-11-18 12:40:00,1.5109,1.51095,1.5108,1.5109,797000000.0
2009-11-18 12:45:00,1.5109,1.51095,1.51085,1.51085,573700000.0
2009-11-18 12:50:00,1.5109,1.51095,1.51075,1.51095,863100000.0
2009-11-18 12:55:00,1.51095,1.511,1.51095,1.51095,536900000.0
2009-11-18 13:00:00,1.51095,1.51095,1.5109,1.51095,487500000.0
2009-11-18 13:05:00,1.51095,1.51095,1.51085,1.51085,945800000.0
2009-11-18 13:10:00,1.5109,1.51095,1.5108,1.51085,1414500000.0
2009-11-18 13:15:00,1.51085,1.5109,1.5107,1.51075,741900000.0
2009-11-18 13:20:00,1.51075,1.5108,1.5107,1.51075,1475200000.0
2009-11-18 13:25:00,1.51075,1.51095,1.51055,1.5107,2419600001.0
2009-11-18 13:30:00,1.5107,1.5107,1.5105,1.51065,2021199995.0
2009-11-18 13:35:00,1.51065,1.5107,1.5105,1.5106,1812500001.0
2009-11-18 13:40:00,1.5106,1.51095,1.51055,1.5109,1248000000.0
2009-11-18 13:45:00,1.5109,1.5112,1.51075,1.5111,980100000.0
2009-11-18 13:50:00,1.51105,1.5111,1.51085,1.51095,1231500000.0
2009-11-18 13:55:00,1.51095,1.5111,1.51085,1.51095,1099100000.0
2009-11-18 14:00:00,1.51095,1.5112,1.51095,1.51115,1055800000.0
2009-11-18 14:05:00,1.51115,1.5112,1.511,1.511,945900000.0
2009-11-18 14:10:00,1.511,1.51115,1.51095,1.51105,1087600000.0
2009-11-18 14:15:00,1.51105,1.5111,1.51095,1.511,739500000.0
2009-11-18 14:20:00,1.511,1.511,1.5108,1.51085,1319300000.0
2009-11-18 14:25:00,1.51085,1.511,1.5108,1.5109,1693699999.0
2009-11-18 14:30:00,1.51095,1.51105,1.51085,1.511,1091300000.0
2009-11-18 14:35:00,1.511,1.51105,1.51095,1.511,611500000.0
2009-11-18 14:40:00,1.511,1.51105,1.51085,1.5109,893099999.0
2009-11-18 14:45:00,1.5109,1.5109,1.51085,1.5109,1400500000.0
2009-11-18 14:50:00,1.5109,1.511,1.5109,1.51095,954900000.0
2009-11-18 14:55:00,1.51095,1.5111,1.5109,1.51095,1066099999.0
2009-11-18 15:00:00,1.511,1.5111,1.51095,1.511,1102800000.0
2009-11-18 15:05:00,1.511,1.5111,1.51095,1.5111,648000000.0
2009-11-18 15:10:00,1.5111,1.51115,1.511,1.5111,681700000.0
2009-11-18 15:15:00,1.5111,1.51135,1.51105,1.5111,1083700000.0
2009-11-18 15:20:00,1.5111,1.5113,1.5111,1.5112,862100000.0
2009-11-18 15:25:00,1.5112,1.51135,1.51105,1.51105,951299999.0
2009-11-18 15:30:00,1.511,1.5113,1.51095,1.5112,2303499999.0
2009-11-18 15:35:00,1.5112,1.5113,1.5111,1.51115,1927400001.0
2009-11-18 15:40:00,1.51115,1.51115,1.51085,1.5109,1265400000.0
2009-11-18 15:45:00,1.5109,1.5109,1.5105,1.5108,1161400000.0
2009-11-18 15:50:00,1.5108,1.5109,1.51075,1.5108,1313000000.0
2009-11-18 15:55:00,1.5108,1.5108,1.51065,1.5107,1427699999.0
2009-11-18 16:00:00,1.5107,1.51075,1.5106,1.5107,1501400000.0
2009-11-18 16:05:00,1.5107,1.5108,1.5106,1.51075,2012999999.0
2009-11-18 16:10:00,1.51075,1.5108,1.5107,1.51075,1571000000.0
2009-11-18 16:15:00,1.5108,1.5109,1.5106,1.5107,3113000001.0
2009-11-18 16:20:00,1.5107,1.51075,1.51055,1.51055,3085899998.0
2009-11-18 16:25:00,1.51055,1.5107,1.5105,1.51065,3520099999.0
2009-11-18 16:30:00,1.51065,1.5108,1.5106,1.51075,3620700000.0
2009-11-18 16:35:00,1.5107,1.5108,1.51065,1.51075,2948099990.0
2009-11-18 16:40:00,1.5107,1.5109,1.5107,1.51085,3289400000.0
2009-11-18 16:45:00,1.51085,1.51095,1.51075,1.5108,2639700000.0
2009-11-18 16:50:00,1.51085,1.51095,1.5107,1.51075,2861499990.0
2009-11-18 16:55:00,1.51075,1.51085,1.51065,1.51075,1829400000.0
2009-11-18 17:00:00,1.5107,1.51075,1.51065,1.5107,1865700002.0
2009-11-18 17:05:00,1.5107,1.51075,1.51055,1.5106,2702299999.0
2009-11-18 17:10:00,1.51065,1.51075,1.51055,1.51065,2529600002.0
2009-11-18 17:15:00,1.51065,1.51075,1.51055,1.51075,1913200000.0
2009-11-18 17:20:00,1.51075,1.5108,1.5106,1.51065,2184800001.0
2009-11-18 17:25:00,1.51065,1.5108,1.5106,1.51065,2592100004.0
2009-11-18 17:30:00,1.51065,1.51075,1.5106,1.5107,1774500000.0
2009-11-18 17:35:00,1.5107,1.5107,1.51055,1.51055,1134400000.0
2009-11-18 17:40:00,1.51055,1.51065,1.5105,1.5106,2036999997.0
2009-11-18 17:45:00,1.51065,1.5107,1.5106,1.51065,894399999.0
2009-11-18 17:50:00,1.51065,1.5107,1.5105,1.51065,2060300004.0
2009-11-18 17:55:00,1.51065,1.51105,1.51065,1.51095,1534500002.0
2009-11-18 18:00:00,1.51095,1.51105,1.51055,1.51055,2902100002.0
2009-11-18 18:05:00,1.51055,1.51055,1.51025,1.51045,1673300001.0
2009-11-18 18:10:00,1.51045,1.5105,1.51035,1.51045,1576700000.0
2009-11-18 18:15:00,1.51045,1.51065,1.51035,1.51035,1796100000.0
2009-11-18 18:20:00,1.5104,1.51055,1.51035,1.5104,2133600000.0
2009-11-18 18:25:00,1.5104,1.51065,1.51035,1.51065,1419400000.0
2009-11-18 18:30:00,1.51065,1.5109,1.51055,1.51085,1909500001.0
2009-11-18 18:35:00,1.5108,1.51095,1.5108,1.51085,1625599999.0
2009-11-18 18:40:00,1.51085,1.5111,1.51085,1.51095,1028800000.0
2009-11-18 18:45:00,1.51095,1.51115,1.51095,1.511,1400700000.0
2009-11-18 18:50:00,1.511,1.5111,1.51095,1.511,1380000000.0
2009-11-18 18:55:00,1.51105,1.5111,1.51085,1.511,1052500000.0
2009-11-18 19:00:00,1.511,1.51105,1.5109,1.51095,863500000.0
2009-11-18 19:05:00,1.51095,1.5111,1.51085,1.51105,1054400000.0
2009-11-18 19:10:00,1.511,1.5112,1.511,1.51105,1208000000.0
2009-11-18 19:15:00,1.51105,1.5111,1.511,1.51105,1413600000.0
2009-11-18 19:20:00,1.51105,1.5111,1.51095,1.51105,943800000.0
2009-11-18 19:25:00,1.511,1.5111,1.51095,1.511,893000000.0
2009-11-18 19:30:00,1.511,1.51115,1.51085,1.51095,568900000.0
2009-11-18 19:35:00,1.51095,1.51105,1.51085,1.51095,779500000.0
2009-11-18 19:40:00,1.51095,1.5111,1.51085,1.51105,801700000.0
2009-11-18 19:45:00,1.51105,1.5112,1.511,1.5111,657600000.0
2009-11-18 19:50:00,1.5111,1.51115,1.51095,1.511,1219200000.0
2009-11-18 19:55:00,1.511,1.5113,1.511,1.51115,2178300000.0
2009-11-18 20:00:00,1.51115,1.5113,1.5111,1.51125,1327400000.0
2009-11-18 20:05:00,1.51125,1.5113,1.51095,1.51105,1185700000.0
2009-11-18 20:10:00,1.51105,1.5111,1.5108,1.5109,986800000.0
2009-11-18 20:15:00,1.51085,1.5109,1.5107,1.51085,504600000.0
2009-11-18 20:20:00,1.51085,1.5109,1.51065,1.5108,617500000.0
2009-11-18 20:25:00,1.5108,1.5109,1.51075,1.5108,917500000.0
2009-11-18 20:30:00,1.5108,1.51095,1.51075,1.5108,989500000.0
2009-11-18 20:35:00,1.51085,1.511,1.5107,1.51085,668600000.0
2009-11-18 20:40:00,1.51085,1.5111,1.51075,1.5109,900900001.0
2009-11-18 20:45:00,1.5109,1.511,1.5108,1.51085,687900000.0
2009-11-18 20:50:00,1.51085,1.51105,1.51085,1.51095,379200000.0
2009-11-18 20:55:00,1.511,1.51115,1.51085,1.51105,702100000.0
2009-11-18 21:00:00,1.51105,1.51115,1.51085,1.511,1156300000.0
2009-11-18 21:05:00,1.511,1.51115,1.51095,1.51095,1074200000.0
2009-11-18 21:10:00,1.511,1.51105,1.5109,1.511,674900000.0
2009-11-18 21:15:00,1.511,1.5111,1.51095,1.51105,511300000.0
2009-11-18 21:20:00,1.51105,1.51125,1.511,1.51115,1006100000.0
2009-11-18 21:25:00,1.5111,1.51115,1.51105,1.51115,718300000.0
2009-11-18 21:30:00,1.5111,1.5112,1.511,1.5112,1110400000.0
2009-11-18 21:35:00,1.51115,1.5112,1.511,1.51105,1427999998.0
2009-11-18 21:40:00,1.5111,1.51115,1.5109,1.511,1365899999.0
2009-11-18 21:45:00,1.51105,1.51105,1.51095,1.51105,1996500001.0
2009-11-18 21:50:00,1.51105,1.5113,1.51095,1.5112,1615699999.0
2009-11-18 21:55:00,1.5112,1.5113,1.51105,1.5111,1785000000.0
2009-11-18 22:00:00,1.51105,1.51115,1.511,1.5111,1435600000.0
2009-11-18 22:05:00,1.5111,1.5111,1.511,1.5111,899000000.0
2009-11-18 22:10:00,1.51105,1.5111,1.511,1.511,792400000.0
2009-11-18 22:15:00,1.511,1.51115,1.511,1.51105,812300000.0
2009-11-18 22:20:00,1.5111,1.51115,1.51105,1.5111,677200000.0
2009-11-18 22:25:00,1.5111,1.51115,1.5111,1.5111,856400000.0
2009-11-18 22:30:00,1.5111,1.51115,1.5111,1.5111,523500000.0
2009-11-18 22:35:00,1.5111,1.5111,1.51095,1.511,206900000.0
2009-11-18 22:40:00,1.51105,1.5111,1.51095,1.511,655000000.0
2009-11-18 22:45:00,1.511,1.5111,1.51095,1.511,1078200000.0
2009-11-18 22:50:00,1.511,1.51105,1.51095,1.511,1264699985.0
2009-11-18 22:55:00,1.5111,1.5111,1.5109,1.511,1305000001.0
2009-11-18 23:00:00,1.51095,1.51105,1.5109,1.51095,455499999.0
2009-11-18 23:05:00,1.51095,1.51095,1.5108,1.5109,387350000.0
2009-11-18 23:10:00,1.5109,1.5109,1.5109,1.5109,91200000.0
2009-11-18 23:15:00,1.51095,1.5112,1.5109,1.5111,270200000.0
2009-11-18 23:20:00,1.51115,1.5112,1.511,1.51115,229000000.0
2009-11-18 23:25:00,1.5111,1.51115,1.51105,1.5111,176200000.0
2009-11-18 23:30:00,1.5111,1.51115,1.51095,1.511,382800000.0
2009-11-18 23:35:00,1.51105,1.5111,1.51051,1.5111,615350000.0
2009-11-18 23:40:00,1.5111,1.51115,1.51095,1.511,362800000.0
2009-11-18 23:45:00,1.511,1.511,1.51095,1.511,76000000.0
2009-11-18 23:50:00,1.511,1.511,1.5105,1.51074,301800000.0
2009-11-18 23:55:00,1.51095,1.51095,1.51048,1.51095,520350000.0
2009-11-19 00:00:00,1.5109,1.511,1.51085,1.5109,68200000.0
2009-11-19 00:05:00,1.51095,1.511,1.5109,1.51095,123700000.0
2009-11-19 00:10:00,1.511,1.5111,1.5109,1.5109,123600000.0
2009-11-19 00:15:00,1.51095,1.51105,1.5109,1.5109,180100000.0
2009-11-19 00:20:00,1.5109,1.511,1.5109,1.51095,85300000.0
2009-11-19 00:25:00,1.51095,1.511,1.5109,1.5109,57200000.0
2009-11-19 00:30:00,1.5109,1.5109,1.5109,1.5109,137400000.0
2009-11-19 00:35:00,1.5109,1.51095,1.5109,1.5109,661800000.0
2009-11-19 00:40:00,1.5109,1.51105,1.5106,1.511,1664900000.0
2009-11-19 00:45:00,1.511,1.51115,1.5109,1.5109,136100000.0
2009-11-19 00:50:00,1.51095,1.511,1.5109,1.5109,339400000.0
2009-11-19 00:55:00,1.51062,1.511,1.51035,1.51095,660900000.0
2009-11-19 01:00:00,1.51095,1.51105,1.5109,1.511,909900000.0
2009-11-19 01:05:00,1.51105,1.51115,1.51095,1.51105,69900000.0
2009-11-19 01:10:00,1.511,1.51105,1.51095,1.51095,94400000.0
2009-11-19 01:15:00,1.51095,1.5111,1.51095,1.51095,70100000.0
2009-11-19 01:20:00,1.511,1.511,1.5109,1.51095,316800000.0
2009-11-19 01:25:00,1.511,1.5111,1.5109,1.511,569600000.0
2009-11-19 01:30:00,1.51095,1.511,1.5109,1.51095,399800000.0
2009-11-19 01:35:00,1.511,1.51105,1.5109,1.51095,208700000.0
2009-11-19 01:40:00,1.5109,1.5111,1.5109,1.5109,433200000.0
2009-11-19 01:45:00,1.5109,1.51105,1.5109,1.511,324700000.0
2009-11-19 01:50:00,1.51095,1.51105,1.5109,1.5109,551900000.0
2009-11-19 01:55:00,1.5109,1.5109,1.5109,1.5109,21400000.0
2009-11-19 02:00:00,1.5109,1.511,1.5109,1.51095,810600000.0
2009-11-19 02:05:00,1.51095,1.511,1.5109,1.5109,1060200000.0
2009-11-19 02:10:00,1.51095,1.51095,1.5109,1.5109,77400000.0
2009-11-19 02:15:00,1.5109,1.511,1.5109,1.51095,757600000.0
2009-11-19 02:20:00,1.51095,1.511,1.5109,1.5109,397200000.0
2009-11-19 02:25:00,1.51095,1.51095,1.5109,1.5109,349200000.0
2009-11-19 02:30:00,1.5109,1.5109,1.51085,1.51085,105300000.0
2009-11-19 02:35:00,1.51085,1.51095,1.51085,1.51085,233700000.0
2009-11-19 02:40:00,1.5109,1.5109,1.51075,1.51075,177100000.0
2009-11-19 02:45:00,1.51075,1.5108,1.51075,1.51075,739800000.0
2009-11-19 02:50:00,1.5108,1.51095,1.51075,1.5109,881400000.0
2009-11-19 02:55:00,1.51095,1.511,1.5108,1.5109,597800000.0
2009-11-19 03:00:00,1.51085,1.5109,1.5108,1.51085,468000000.0
2009-11-19 03:05:00,1.51085,1.5109,1.51085,1.51085,311700000.0
2009-11-19 03:10:00,1.51085,1.511,1.5108,1.5109,441200000.0
2009-11-19 03:15:00,1.5109,1.5109,1.5108,1.51085,444300000.0
2009-11-19 03:20:00,1.51085,1.511,1.51085,1.511,460900000.0
2009-11-19 03:25:00,1.511,1.51105,1.5109,1.51095,694800000.0
2009-11-19 03:30:00,1.51095,1.51105,1.5109,1.51095,589100000.0
2009-11-19 03:35:00,1.51095,1.5111,1.5109,1.51105,294600000.0
2009-11-19 03:40:00,1.51105,1.51105,1.5109,1.5109,536200000.0
2009-11-19 03:45:00,1.5109,1.511,1.5109,1.511,337300000.0
2009-11-19 03:50:00,1.51095,1.511,1.5109,1.511,441800000.0
2009-11-19 03:55:00,1.51095,1.511,1.5109,1.51095,193200000.0
2009-11-19 04:00:00,1.51095,1.51105,1.5109,1.51095,537300000.0
2009-11-19 04:05:00,1.51095,1.51105,1.5108,1.51095,709100000.0
2009-11-19 04:10:00,1.51095,1.51105,1.51085,1.5109,837300000.0
2009-11-19 04:15:00,1.5109,1.51105,1.51075,1.51085,819300000.0
2009-11-19 04:20:00,1.51085,1.5109,1.5108,1.51085,243700000.0
2009-11-19 04:25:00,1.51085,1.51095,1.5108,1.51085,702100000.0
2009-11-19 04:30:00,1.51085,1.51105,1.51085,1.511,1028000000.0
2009-11-19 04:35:00,1.51095,1.5112,1.5109,1.51115,660799999.0
2009-11-19 04:40:00,1.51115,1.5112,1.511,1.51105,472000000.0
2009-11-19 04:45:00,1.51105,1.5111,1.511,1.511,263600000.0
2009-11-19 04:50:00,1.511,1.511,1.51085,1.5109,121000000.0
2009-11-19 04:55:00,1.5109,1.51095,1.51085,1.5109,213100000.0
2009-11-19 05:00:00,1.5109,1.51095,1.51085,1.5109,338900000.0
2009-11-19 05:05:00,1.5109,1.51095,1.51085,1.51085,429200000.0
2009-11-19 05:10:00,1.5109,1.51095,1.5108,1.51085,221400000.0
2009-11-19 05:15:00,1.51085,1.51095,1.51085,1.51095,105600000.0
2009-11-19 05:20:00,1.51095,1.511,1.5109,1.5109,215100000.0
2009-11-19 05:25:00,1.5109,1.51095,1.51085,1.5109,265500000.0
2009-11-19 05:30:00,1.5109,1.5111,1.5109,1.51105,450500000.0
2009-11-19 05:35:00,1.51105,1.5111,1.51095,1.51105,356000000.0
2009-11-19 05:40:00,1.51105,1.5111,1.511,1.51105,281300000.0
2009-11-19 05:45:00,1.51105,1.51105,1.51095,1.511,649700000.0
2009-11-19 05:50:00,1.511,1.5111,1.51095,1.51105,689400000.0
2009-11-19 05:55:00,1.51105,1.5111,1.51095,1.511,253200000.0
2009-11-19 06:00:00,1.511,1.5111,1.511,1.51105,258800000.0
2009-11-19 06:05:00,1.51105,1.51115,1.51095,1.511,265000000.0
2009-11-19 06:10:00,1.51105,1.5112,1.51095,1.5112,332500000.0
2009-11-19 06:15:00,1.5112,1.51135,1.51105,1.51125,610100000.0
2009-11-19 06:20:00,1.51125,1.51125,1.5111,1.5112,307300000.0
2009-11-19 06:25:00,1.5112,1.51125,1.51105,1.5111,723900000.0
2009-11-19 06:30:00,1.51105,1.5112,1.51105,1.51115,500500000.0
2009-11-19 06:35:00,1.51115,1.51125,1.51105,1.51115,554200000.0
2009-11-19 06:40:00,1.5111,1.5112,1.51105,1.51115,513400000.0
2009-11-19 06:45:00,1.5111,1.5112,1.51095,1.5111,1010600000.0
2009-11-19 06:50:00,1.5111,1.51125,1.511,1.51115,740000000.0
2009-11-19 06:55:00,1.51115,1.51115,1.511,1.51115,218300000.0
2009-11-19 07:00:00,1.51115,1.5112,1.51095,1.51105,449000000.0
2009-11-19 07:05:00,1.511,1.51115,1.511,1.51105,353600000.0
2009-11-19 07:10:00,1.51105,1.51125,1.51105,1.5111,637100000.0
2009-11-19 07:15:00,1.5112,1.51125,1.51105,1.5112,469200000.0
2009-11-19 07:20:00,1.51115,1.51125,1.5111,1.51115,416900000.0
2009-11-19 07:25:00,1.5112,1.5112,1.51105,1.5111,345500000.0
2009-11-19 07:30:00,1.5111,1.5112,1.5109,1.5112,357600000.0
2009-11-19 07:35:00,1.5112,1.5112,1.51115,1.51115,305500000.0
2009-11-19 07:40:00,1.51115,1.5112,1.51105,1.51105,248400000.0
2009-11-19 07:45:00,1.51105,1.51115,1.51105,1.51115,411500000.0
2009-11-19 07:50:00,1.51115,1.5112,1.51105,1.5111,294900000.0
2009-11-19 07:55:00,1.5111,1.5112,1.51105,1.5112,230000000.0
2009-11-19 08:00:00,1.5112,1.51125,1.51115,1.5112,315700000.0
2009-11-19 08:05:00,1.5112,1.51125,1.51115,1.5112,185900000.0
2009-11-19 08:10:00,1.5112,1.51125,1.51115,1.5112,471500000.0
2009-11-19 08:15:00,1.5112,1.51125,1.5111,1.5111,310100000.0
2009-11-19 08:20:00,1.5111,1.51115,1.5111,1.51115,333000000.0
2009-11-19 08:25:00,1.51115,1.5112,1.5111,1.51115,484200000.0
2009-11-19 08:30:00,1.51115,1.5112,1.5111,1.51115,284900000.0
2009-11-19 08:35:00,1.51115,1.5112,1.5111,1.51115,373200000.0
2009-11-19 08:40:00,1.51115,1.5113,1.5111,1.51125,296800000.0
2009-11-19 08:45:00,1.51125,1.51135,1.5112,1.51125,346400000.0
2009-11-19 08:50:00,1.51125,1.51135,1.51105,1.51115,743800000.0
2009-11-19 08:55:00,1.5111,1.51135,1.51105,1.5112,966000000.0
2009-11-19 09:00:00,1.5112,1.5114,1.5111,1.5113,757500000.0
2009-11-19 09:05:00,1.5113,1.51135,1.5112,1.51125,674400000.0
2009-11-19 09:10:00,1.51125,1.51135,1.5112,1.5112,771900000.0
2009-11-19 09:15:00,1.5112,1.5114,1.51115,1.51125,602500000.0
2009-11-19 09:20:00,1.51125,1.51135,1.5112,1.5113,203800000.0
2009-11-19 09:25:00,1.5113,1.5114,1.5113,1.51135,213400000.0
2009-11-19 09:30:00,1.51135,1.5114,1.51125,1.5113,438700000.0
2009-11-19 09:35:00,1.5113,1.5114,1.5112,1.51135,626300000.0
2009-11-19 09:40:00,1.51135,1.51145,1.51125,1.5113,1171800000.0
2009-11-19 09:45:00,1.51135,1.51185,1.5113,1.5117,2141400000.0
2009-11-19 09:50:00,1.5117,1.51185,1.51165,1.51185,2936700000.0
2009-11-19 09:55:00,1.5119,1.51195,1.51175,1.5119,2394150000.0
2009-11-19 10:00:00,1.5119,1.51275,1.51175,1.51255,3195999999.0
2009-11-19 10:05:00,1.51255,1.51275,1.51245,1.51265,1553100000.0
2009-11-19 10:10:00,1.51265,1.51275,1.5123,1.51245,1623700001.0
2009-11-19 10:15:00,1.51245,1.5132,1.51245,1.5127,3844900003.0
2009-11-19 10:20:00,1.5127,1.5132,1.51265,1.51295,2142699998.0
2009-11-19 10:25:00,1.5129,1.51295,1.51275,1.5128,1431700000.0
2009-11-19 10:30:00,1.5128,1.51285,1.51245,1.51275,1573800000.0
2009-11-19 10:35:00,1.5127,1.5128,1.51245,1.5126,1813099999.0
2009-11-19 10:40:00,1.5126,1.513,1.51255,1.51295,1726399998.0
2009-11-19 10:45:00,1.513,1.5135,1.51285,1.51345,959899998.0
2009-11-19 10:50:00,1.51335,1.5135,1.51325,1.5133,240000000.0
2009-11-19 10:55:00,1.5133,1.5135,1.5132,1.5133,439400000.0
2009-11-19 11:00:00,1.5133,1.5134,1.5132,1.5133,669000000.0
2009-11-19 11:05:00,1.51325,1.51335,1.51305,1.5132,898200000.0
2009-11-19 11:10:00,1.5132,1.5134,1.5131,1.51335,756800000.0
2009-11-19 11:15:00,1.51335,1.5134,1.51325,1.5134,1871800000.0
2009-11-19 11:20:00,1.5134,1.5138,1.5133,1.51335,1518899998.0
2009-11-19 11:25:00,1.51335,1.5136,1.5133,1.5135,1328900000.0
2009-11-19 11:30:00,1.5135,1.5137,1.5135,1.5137,881500000.0
2009-11-19 11:35:00,1.5137,1.51375,1.5135,1.5136,1871400000.0
2009-11-19 11:40:00,1.51355,1.5136,1.5129,1.51305,1152200000.0
2009-11-19 11:45:00,1.51305,1.5134,1.51295,1.51315,1184899999.0
2009-11-19 11:50:00,1.5131,1.51335,1.513,1.51325,1262900000.0
2009-11-19 11:55:00,1.51325,1.5136,1.51325,1.51345,1004300000.0
2009-11-19 12:00:00,1.51345,1.51375,1.51345,1.51375,1132900000.0
2009-11-19 12:05:00,1.5138,1.51385,1.5136,1.51375,1486900000.0
2009-11-19 12:10:00,1.5137,1.51395,1.51365,1.51395,1220200000.0
2009-11-19 12:15:00,1.51385,1.51395,1.51355,1.51365,947799998.0
2009-11-19 12:20:00,1.5137,1.51385,1.51355,1.51365,1196200000.0
2009-11-19 12:25:00,1.5136,1.51385,1.5136,1.5138,1885799999.0
2009-11-19 12:30:00,1.5137,1.51415,1.5137,1.5141,1193899999.0
2009-11-19 12:35:00,1.5141,1.51425,1.51405,1.5142,1722500001.0
2009-11-19 12:40:00,1.5142,1.5143,1.514,1.5141,1623199999.0
2009-11-19 12:45:00,1.5141,1.51455,1.51395,1.51405,1395999999.0
2009-11-19 12:50:00,1.514,1.51405,1.5131,1.5133,1701599998.0
2009-11-19 12:55:00,1.5133,1.51345,1.5131,1.51325,1796400002.0
2009-11-19 13:00:00,1.51325,1.51325,1.5125,1.5131,2015600001.0
2009-11-19 13:05:00,1.51315,1.51345,1.51305,1.51335,1341700001.0
2009-11-19 13:10:00,1.5133,1.51345,1.51325,1.51345,707700000.0
2009-11-19 13:15:00,1.51345,1.5135,1.51335,1.5134,772699999.0
2009-11-19 13:20:00,1.5134,1.5134,1.51315,1.5132,1683200000.0
2009-11-19 13:25:00,1.5132,1.5133,1.513,1.51325,1641199999.0
2009-11-19 13:30:00,1.51325,1.5134,1.51265,1.5129,2017100000.0
2009-11-19 13:35:00,1.5129,1.51305,1.51275,1.51285,1712099999.0
2009-11-19 13:40:00,1.51285,1.5129,1.5128,1.51285,894299998.0
2009-11-19 13:45:00,1.51285,1.5131,1.51275,1.51275,1244000000.0
2009-11-19 13:50:00,1.51275,1.5129,1.5125,1.5128,1320600000.0
2009-11-19 13:55:00,1.5128,1.5129,1.5125,1.51275,1173400000.0
2009-11-19 14:00:00,1.51275,1.51285,1.51265,1.5128,1481200001.0
2009-11-19 14:05:00,1.51275,1.5129,1.51265,1.5128,2425599998.0
2009-11-19 14:10:00,1.5128,1.51295,1.5127,1.51295,1774599995.0
2009-11-19 14:15:00,1.51295,1.5132,1.51285,1.51305,1761900002.0
2009-11-19 14:20:00,1.51305,1.5133,1.513,1.5132,1952200000.0
2009-11-19 14:25:00,1.5132,1.51345,1.51315,1.51335,1477300000.0
2009-11-19 14:30:00,1.51335,1.5135,1.5133,1.51345,1145400000.0
2009-11-19 14:35:00,1.51345,1.51355,1.51325,1.51345,1607900000.0
2009-11-19 14:40:00,1.51345,1.5136,1.5134,1.5135,1050300000.0
2009-11-19 14:45:00,1.5135,1.51355,1.5131,1.51315,1178800000.0
2009-11-19 14:50:00,1.5131,1.5134,1.5131,1.51315,812600000.0
2009-11-19 14:55:00,1.51315,1.51325,1.51305,1.51305,1384600001.0
2009-11-19 15:00:00,1.5131,1.51335,1.5131,1.5132,1302500000.0
2009-11-19 15:05:00,1.5132,1.5132,1.5129,1.51295,1251800000.0
2009-11-19 15:10:00,1.5129,1.51315,1.5129,1.513,1170899999.0
2009-11-19 15:15:00,1.51305,1.51305,1.5129,1.513,1300300000.0
2009-11-19 15:20:00,1.51305,1.5131,1.51295,1.51295,1342300000.0
2009-11-19 15:25:00,1.51295,1.51315,1.5126,1.5126,1690300000.0
2009-11-19 15:30:00,1.51255,1.51295,1.51255,1.5127,2479400001.0
2009-11-19 15:35:00,1.5127,1.5129,1.51265,1.5127,1861400000.0
2009-11-19 15:40:00,1.5127,1.51285,1.5126,1.5128,2153000004.0
2009-11-19 15:45:00,1.5128,1.51295,1.51275,1.51285,1845500001.0
2009-11-19 15:50:00,1.51285,1.5132,1.5128,1.5131,2214799998.0
2009-11-19 15:55:00,1.51305,1.51325,1.51295,1.513,1684999999.0
2009-11-19 16:00:00,1.513,1.51305,1.5129,1.51295,1781500000.0
2009-11-19 16:05:00,1.5129,1.51295,1.51285,1.51295,1738800000.0
2009-11-19 16:10:00,1.51295,1.513,1.5128,1.5128,1018700000.0
2009-11-19 16:15:00,1.5128,1.5129,1.5127,1.51275,1508900000.0
2009-11-19 16:20:00,1.51275,1.51285,1.51265,1.5127,1460549999.0
2009-11-19 16:25:00,1.5127,1.51275,1.5126,1.51275,1213800000.0
2009-11-19 16:30:00,1.51275,1.51275,1.5126,1.51265,1683000001.0
2009-11-19 16:35:00,1.51265,1.51275,1.5126,1.51265,1893300000.0
2009-11-19 16:40:00,1.51265,1.51275,1.5126,1.51265,793100000.0
2009-11-19 16:45:00,1.5126,1.5128,1.51255,1.51275,1282099998.0
2009-11-19 16:50:00,1.5127,1.51285,1.51265,1.5127,2039399999.0
2009-11-19 16:55:00,1.5127,1.5131,1.5127,1.5131,1397399998.0
2009-11-19 17:00:00,1.5131,1.51335,1.5129,1.5131,2004800000.0
2009-11-19 17:05:00,1.5131,1.5133,1.51305,1.5131,2440899998.0
2009-11-19 17:10:00,1.5131,1.5133,1.51305,1.51315,2379200000.0
2009-11-19 17:15:00,1.51315,1.51325,1.51305,1.51315,1965800001.0
2009-11-19 17:20:00,1.5132,1.5133,1.5131,1.51325,1665600001.0
2009-11-19 17:25:00,1.51325,1.51335,1.5128,1.513,1624200000.0
2009-11-19 17:30:00,1.513,1.51335,1.5128,1.513,2016100001.0
2009-11-19 17:35:00,1.513,1.51315,1.51295,1.51315,1693700000.0
2009-11-19 17:40:00,1.51315,1.51325,1.51305,1.51315,1576900001.0
2009-11-19 17:45:00,1.5132,1.5133,1.51305,1.51315,955900001.0
2009-11-19 17:50:00,1.5131,1.51325,1.5131,1.5132,1666200000.0
2009-11-19 17:55:00,1.5132,1.5134,1.51305,1.51305,1536200001.0
2009-11-19 18:00:00,1.51305,1.51325,1.513,1.5131,1412900000.0
2009-11-19 18:05:00,1.5131,1.51315,1.51295,1.51305,1318500000.0
2009-11-19 18:10:00,1.51305,1.5131,1.51295,1.51295,762800000.0
2009-11-19 18:15:00,1.51295,1.5131,1.5128,1.51305,1076950000.0
2009-11-19 18:20:00,1.51305,1.51305,1.51255,1.51265,1342050000.0
2009-11-19 18:25:00,1.5127,1.51275,1.5126,1.5127,1942400001.0
2009-11-19 18:30:00,1.5127,1.5128,1.5126,1.51275,1758699999.0
2009-11-19 18:35:00,1.5127,1.51285,1.5126,1.5128,1401500000.0
2009-11-19 18:40:00,1.5128,1.51305,1.51275,1.51305,1711899999.0
2009-11-19 18:45:00,1.51305,1.5131,1.51295,1.513,1698000000.0
2009-11-19 18:50:00,1.513,1.5131,1.5129,1.5131,1273950000.0
2009-11-19 18:55:00,1.51305,1.51325,1.51265,1.51285,2064900000.0
2009-11-19 19:00:00,1.5128,1.5131,1.51275,1.5129,2293750000.0
2009-11-19 19:05:00,1.51295,1.513,1.5128,1.5129,819900000.0
2009-11-19 19:10:00,1.51285,1.5129,1.51245,1.51245,1684500000.0
2009-11-19 19:15:00,1.51245,1.51255,1.51225,1.51225,900600000.0
2009-11-19 19:20:00,1.51225,1.51225,1.51195,1.5121,1272200000.0
2009-11-19 19:25:00,1.51205,1.5121,1.5118,1.51205,1325700000.0
2009-11-19 19:30:00,1.51205,1.51215,1.5119,1.512,1131400000.0
2009-11-19 19:35:00,1.512,1.51215,1.51185,1.51185,940700000.0
2009-11-19 19:40:00,1.51185,1.5119,1.51175,1.51175,568800000.0
2009-11-19 19:45:00,1.5118,1.5119,1.51165,1.51175,982700000.0
2009-11-19 19:50:00,1.51175,1.51185,1.51165,1.5117,1014900000.0
2009-11-19 19:55:00,1.5117,1.51185,1.5116,1.51165,1411800001.0
2009-11-19 20:00:00,1.51165,1.51195,1.51155,1.5118,1006250000.0
2009-11-19 20:05:00,1.51175,1.51195,1.5117,1.5118,1135800000.0
2009-11-19 20:10:00,1.5118,1.5119,1.51165,1.51175,945400000.0
2009-11-19 20:15:00,1.51175,1.51185,1.5117,1.5118,905400000.0
2009-11-19 20:20:00,1.5118,1.5119,1.5117,1.5118,1133450000.0
2009-11-19 20:25:00,1.5118,1.5119,1.5117,1.5118,1198099999.0
2009-11-19 20:30:00,1.5118,1.5119,1.51175,1.51175,1221599999.0
2009-11-19 20:35:00,1.51175,1.5118,1.51165,1.5117,716000000.0
2009-11-19 20:40:00,1.5117,1.51175,1.51155,1.5116,554700001.0
2009-11-19 20:45:00,1.5116,1.51165,1.5115,1.5115,833900000.0
2009-11-19 20:50:00,1.5115,1.51155,1.5114,1.5115,888200001.0
2009-11-19 20:55:00,1.5115,1.51155,1.51125,1.51135,825400000.0
2009-11-19 21:00:00,1.51135,1.51155,1.51135,1.5115,565400000.0
2009-11-19 21:05:00,1.51145,1.51155,1.5114,1.51145,1626499996.0
2009-11-19 21:10:00,1.51145,1.51155,1.5114,1.5115,1637000005.0
2009-11-19 21:15:00,1.51155,1.51155,1.5114,1.5115,1167099998.0
2009-11-19 21:20:00,1.5115,1.51155,1.5114,1.51145,1596600000.0
2009-11-19 21:25:00,1.51145,1.51155,1.5114,1.5115,1390399998.0
2009-11-19 21:30:00,1.5115,1.5115,1.51145,1.51145,909200000.0
2009-11-19 21:35:00,1.5115,1.5115,1.51145,1.5115,2546500000.0
2009-11-19 21:40:00,1.5115,1.51165,1.51145,1.5115,2441600002.0
2009-11-19 21:45:00,1.51155,1.51165,1.51145,1.5115,2028499998.0
2009-11-19 21:50:00,1.5115,1.5116,1.51145,1.51155,1442199997.0
2009-11-19 21:55:00,1.51155,1.5117,1.51145,1.5115,1393799998.0
2009-11-19 22:00:00,1.51155,1.51165,1.51145,1.51165,1165099999.0
2009-11-19 22:05:00,1.51155,1.5117,1.51145,1.5115,1546700000.0
2009-11-19 22:10:00,1.5115,1.51155,1.51145,1.5115,1786899999.0
2009-11-19 22:15:00,1.5115,1.51155,1.51145,1.5115,1561400000.0
2009-11-19 22:20:00,1.5115,1.51165,1.51145,1.51155,1833899980.0
2009-11-19 22:25:00,1.51155,1.5116,1.51145,1.5115,1536800003.0
2009-11-19 22:30:00,1.5115,1.5116,1.51145,1.5115,493990002.0
2009-11-19 22:35:00,1.5115,1.51175,1.51145,1.51175,1286349997.0
2009-11-19 22:40:00,1.51175,1.5118,1.51165,1.51175,1882999996.0
2009-11-19 22:45:00,1.5118,1.51185,1.5117,1.51185,1271999998.0
2009-11-19 22:50:00,1.51185,1.5119,1.51175,1.5118,1694099997.0
2009-11-19 22:55:00,1.5118,1.51195,1.51175,1.5118,1107100001.0
2009-11-19 23:00:00,1.5118,1.5119,1.51175,1.51185,503400000.0
2009-11-19 23:05:00,1.5118,1.51205,1.51175,1.5119,304300000.0
2009-11-19 23:10:00,1.51185,1.5119,1.51165,1.5118,269200000.0
2009-11-19 23:15:00,1.5118,1.5119,1.51165,1.5117,238520000.0
2009-11-19 23:20:00,1.51165,1.5119,1.51165,1.5118,789020000.0
2009-11-19 23:25:00,1.5118,1.51195,1.5117,1.5118,547900000.0
2009-11-19 23:30:00,1.5118,1.512,1.51175,1.51185,502500000.0
2009-11-19 23:35:00,1.51185,1.51185,1.51155,1.51165,886480000.0
2009-11-19 23:40:00,1.51165,1.51165,1.5114,1.51155,321400000.0
2009-11-19 23:45:00,1.51155,1.51165,1.51155,1.5116,344600000.0
2009-11-19 23:50:00,1.51155,1.51175,1.5115,1.51165,446100000.0
2009-11-19 23:55:00,1.51165,1.5119,1.51155,1.51165,811000000.0
2009-11-20 00:00:00,1.5118,1.51185,1.51145,1.5116,133100000.0
2009-11-20 00:05:00,1.51165,1.512,1.51145,1.5116,495690000.0
2009-11-20 00:10:00,1.51155,1.5118,1.51155,1.5116,75000000.0
2009-11-20 00:15:00,1.51165,1.51185,1.51096,1.5116,272000000.0
2009-11-20 00:20:00,1.5116,1.51185,1.51155,1.5116,81600000.0
2009-11-20 00:25:00,1.5117,1.51175,1.5116,1.51165,53500000.0
2009-11-20 00:30:00,1.51165,1.51185,1.51155,1.51165,125500000.0
2009-11-20 00:35:00,1.5116,1.51175,1.5116,1.5117,35100000.0
2009-11-20 00:40:00,1.5117,1.5117,1.5116,1.5117,37800000.0
2009-11-20 00:45:00,1.51165,1.51185,1.5116,1.5117,65700000.0
2009-11-20 00:50:00,1.51175,1.512,1.51165,1.51185,1475820000.0
2009-11-20 00:55:00,1.51185,1.5119,1.5117,1.5117,1331550000.0
2009-11-20 01:00:00,1.5117,1.5118,1.5117,1.5117,307180000.0
2009-11-20 01:05:00,1.5117,1.5117,1.5117,1.5117,99830000.0
2009-11-20 01:10:00,1.5117,1.5117,1.5117,1.5117,67500000.0
2009-11-20 01:15:00,1.5117,1.5117,1.5117,1.5117,33400000.0
2009-11-20 01:20:00,1.5117,1.5117,1.5116,1.5116,52000000.0
2009-11-20 01:25:00,1.5116,1.5116,1.5116,1.5116,56000000.0
2009-11-20 01:30:00,1.5116,1.5116,1.5116,1.5116,32000000.0
2009-11-20 01:35:00,1.5116,1.5116,1.51145,1.5116,33500000.0
2009-11-20 01:40:00,1.5116,1.5116,1.51145,1.51145,31500000.0
2009-11-20 01:45:00,1.51145,1.51165,1.51145,1.51155,350770000.0
2009-11-20 01:50:00,1.5116,1.5116,1.51145,1.5115,1235070000.0
2009-11-20 01:55:00,1.5115,1.51165,1.5115,1.5116,628300000.0
2009-11-20 02:00:00,1.5116,1.51165,1.51145,1.51155,1833000000.0
2009-11-20 02:05:00,1.5116,1.51175,1.51155,1.5117,167700000.0
2009-11-20 02:10:00,1.5117,1.5119,1.51165,1.5117,1138000000.0
2009-11-20 02:15:00,1.5117,1.51185,1.51165,1.51175,737900000.0
2009-11-20 02:20:00,1.5118,1.5119,1.5116,1.51175,508700000.0
2009-11-20 02:25:00,1.51175,1.5119,1.51175,1.5118,772100000.0
2009-11-20 02:30:00,1.5118,1.51185,1.51142,1.5117,478300000.0
2009-11-20 02:35:00,1.5117,1.51185,1.5116,1.51175,646200000.0
2009-11-20 02:40:00,1.51175,1.5118,1.5115,1.5117,1072100000.0
2009-11-20 02:45:00,1.5117,1.51195,1.51165,1.51185,725300000.0
2009-11-20 02:50:00,1.51185,1.51205,1.5118,1.5119,1037800000.0
2009-11-20 02:55:00,1.5119,1.5121,1.51185,1.512,1843300000.0
2009-11-20 03:00:00,1.512,1.51215,1.5119,1.5121,1060800000.0
2009-11-20 03:05:00,1.5121,1.51215,1.51185,1.51215,1590800000.0
2009-11-20 03:10:00,1.51215,1.51215,1.51195,1.51205,1323900000.0
2009-11-20 03:15:00,1.51205,1.5121,1.5119,1.512,1042500000.0
2009-11-20 03:20:00,1.512,1.51235,1.5119,1.5122,1023399999.0
2009-11-20 03:25:00,1.5122,1.5122,1.51185,1.51195,837200000.0
2009-11-20 03:30:00,1.512,1.512,1.51185,1.51185,342600000.0
2009-11-20 03:35:00,1.51185,1.51195,1.5118,1.51185,842500000.0
2009-11-20 03:40:00,1.51185,1.51195,1.5118,1.5119,559200000.0
2009-11-20 03:45:00,1.5119,1.51195,1.5117,1.51185,620500000.0
2009-11-20 03:50:00,1.51185,1.51185,1.51175,1.5118,505200000.0
2009-11-20 03:55:00,1.5118,1.5119,1.5117,1.51185,869500000.0
2009-11-20 04:00:00,1.51185,1.51185,1.5116,1.51175,912200000.0
2009-11-20 04:05:00,1.51175,1.51195,1.5117,1.51185,1209600000.0
2009-11-20 04:10:00,1.51185,1.51195,1.5118,1.51185,649800000.0
2009-11-20 04:15:00,1.51185,1.51205,1.51185,1.5119,512900000.0
2009-11-20 04:20:00,1.5119,1.51195,1.5118,1.5119,356500000.0
2009-11-20 04:25:00,1.5119,1.51195,1.51175,1.51185,281400000.0
2009-11-20 04:30:00,1.5118,1.5119,1.51165,1.51185,540900000.0
2009-11-20 04:35:00,1.51185,1.5121,1.5118,1.51205,900400000.0
2009-11-20 04:40:00,1.51205,1.51215,1.5119,1.51195,418200000.0
2009-11-20 04:45:00,1.512,1.5121,1.51195,1.5121,299200000.0
2009-11-20 04:50:00,1.5121,1.51215,1.5121,1.5121,35100000.0
2009-11-20 04:55:00,1.5122,1.5122,1.51186,1.51205,130900000.0
2009-11-20 05:00:00,1.51205,1.51205,1.51195,1.512,547800000.0
2009-11-20 05:05:00,1.51205,1.51205,1.512,1.51205,538700000.0
2009-11-20 05:10:00,1.51205,1.51205,1.512,1.512,293800000.0
2009-11-20 05:15:00,1.512,1.5121,1.51195,1.512,320400000.0
2009-11-20 05:20:00,1.512,1.51205,1.512,1.512,253700000.0
2009-11-20 05:25:00,1.512,1.51205,1.51195,1.51205,380700000.0
2009-11-20 05:30:00,1.51205,1.5121,1.512,1.51205,319500000.0
2009-11-20 05:35:00,1.5121,1.5121,1.512,1.512,325200000.0
2009-11-20 05:40:00,1.512,1.5121,1.512,1.51205,330600000.0
2009-11-20 05:45:00,1.51205,1.51215,1.512,1.51215,177400000.0
2009-11-20 05:50:00,1.51215,1.51215,1.51205,1.5121,194300000.0
2009-11-20 05:55:00,1.5121,1.5121,1.5117,1.51175,721600000.0
2009-11-20 06:00:00,1.51175,1.512,1.5117,1.51175,756800000.0
2009-11-20 06:05:00,1.51175,1.51175,1.51145,1.5117,1456800000.0
2009-11-20 06:10:00,1.5117,1.5118,1.5116,1.51165,712800000.0
2009-11-20 06:15:00,1.51165,1.5117,1.5115,1.51165,848900000.0
2009-11-20 06:20:00,1.5116,1.51175,1.5116,1.51165,1351800000.0
2009-11-20 06:25:00,1.51165,1.5118,1.5116,1.5117,1306800000.0
2009-11-20 06:30:00,1.5117,1.5118,1.51165,1.5118,796900000.0
2009-11-20 06:35:00,1.5118,1.5119,1.5117,1.51185,502300000.0
2009-11-20 06:40:00,1.51185,1.512,1.5117,1.5119,591900000.0
2009-11-20 06:45:00,1.51195,1.51195,1.51165,1.5118,542500000.0
2009-11-20 06:50:00,1.51175,1.51195,1.5117,1.5118,377500000.0
2009-11-20 06:55:00,1.5118,1.512,1.51175,1.51185,332200000.0
2009-11-20 07:00:00,1.51185,1.5119,1.5117,1.51175,535900000.0
2009-11-20 07:05:00,1.51175,1.5118,1.51165,1.5117,617700000.0
2009-11-20 07:10:00,1.51175,1.5119,1.51165,1.51175,1187700000.0
2009-11-20 07:15:00,1.5118,1.5119,1.51165,1.5117,789400000.0
2009-11-20 07:20:00,1.51175,1.5118,1.5116,1.5117,395400000.0
2009-11-20 07:25:00,1.51175,1.5118,1.5117,1.5117,432900000.0
2009-11-20 07:30:00,1.5117,1.51185,1.51165,1.5118,654100000.0
2009-11-20 07:35:00,1.51175,1.51185,1.5117,1.5118,747300000.0
2009-11-20 07:40:00,1.51185,1.5121,1.5118,1.512,1102799999.0
2009-11-20 07:45:00,1.512,1.51215,1.5119,1.51205,1077200001.0
2009-11-20 07:50:00,1.51205,1.51215,1.5119,1.51195,1276599999.0
2009-11-20 07:55:00,1.51195,1.51205,1.51166,1.51205,484500000.0
2009-11-20 08:00:00,1.51205,1.51215,1.512,1.5121,732000000.0
2009-11-20 08:05:00,1.5121,1.51225,1.5121,1.51215,310600000.0
2009-11-20 08:10:00,1.51215,1.51225,1.5121,1.51215,281200000.0
2009-11-20 08:15:00,1.5122,1.5123,1.51215,1.51225,578500000.0
2009-11-20 08:20:00,1.51225,1.51225,1.5121,1.51215,229900000.0
2009-11-20 08:25:00,1.51215,1.5123,1.512,1.51205,689800000.0
2009-11-20 08:30:00,1.51205,1.51205,1.51175,1.5119,1483400000.0
2009-11-20 08:35:00,1.51185,1.51195,1.51175,1.5119,649000000.0
2009-11-20 08:40:00,1.5119,1.512,1.51175,1.5118,1325799998.0
2009-11-20 08:45:00,1.5118,1.5118,1.51165,1.51175,1010300000.0
2009-11-20 08:50:00,1.51175,1.51185,1.5117,1.51175,1054800001.0
2009-11-20 08:55:00,1.51175,1.5118,1.5117,1.51175,1164700000.0
2009-11-20 09:00:00,1.51175,1.512,1.5117,1.51175,1180800000.0
2009-11-20 09:05:00,1.51175,1.5119,1.5117,1.5118,633600000.0
2009-11-20 09:10:00,1.5118,1.51185,1.5117,1.5118,792100000.0
2009-11-20 09:15:00,1.51175,1.51195,1.5117,1.51175,1529500000.0
2009-11-20 09:20:00,1.51175,1.5119,1.5116,1.5117,996000001.0
2009-11-20 09:25:00,1.5117,1.51175,1.51155,1.51155,1172600000.0
2009-11-20 09:30:00,1.5115,1.5117,1.51145,1.5116,1748100000.0
2009-11-20 09:35:00,1.5116,1.5118,1.5113,1.51155,2251900005.0
2009-11-20 09:40:00,1.5116,1.51185,1.51155,1.5118,1683100001.0
2009-11-20 09:45:00,1.5118,1.51195,1.5117,1.51175,927500000.0
2009-11-20 09:50:00,1.51175,1.51185,1.51155,1.51155,627399999.0
2009-11-20 09:55:00,1.5115,1.5117,1.51145,1.51165,1207499998.0
2009-11-20 10:00:00,1.51165,1.51185,1.5116,1.51175,1798100003.0
2009-11-20 10:05:00,1.51175,1.5122,1.51165,1.5122,1999400000.0
2009-11-20 10:10:00,1.5122,1.5125,1.51215,1.51245,1656200000.0
2009-11-20 10:15:00,1.5124,1.51255,1.5123,1.51245,1482500000.0
2009-11-20 10:20:00,1.51245,1.5125,1.51225,1.5124,2195300000.0
2009-11-20 10:25:00,1.5124,1.5126,1.51235,1.5125,1120300000.0
2009-11-20 10:30:00,1.5125,1.51265,1.51245,1.51245,670200000.0
2009-11-20 10:35:00,1.51245,1.5125,1.51225,1.51235,1060000000.0
2009-11-20 10:40:00,1.51235,1.5125,1.51235,1.51245,2317900000.0
2009-11-20 10:45:00,1.5124,1.51245,1.5121,1.5122,1829700001.0
2009-11-20 10:50:00,1.51225,1.51255,1.5122,1.5124,1157300000.0
2009-11-20 10:55:00,1.5124,1.5125,1.5123,1.51235,978700000.0
2009-11-20 11:00:00,1.51235,1.51245,1.5123,1.5124,1230600001.0
2009-11-20 11:05:00,1.5124,1.5126,1.5124,1.51255,1545700000.0
2009-11-20 11:10:00,1.51255,1.5127,1.51245,1.5126,1372700000.0
2009-11-20 11:15:00,1.5126,1.51285,1.51255,1.51275,1747200000.0
2009-11-20 11:20:00,1.5127,1.5128,1.51245,1.51265,1674400001.0
2009-11-20 11:25:00,1.5127,1.51275,1.51255,1.51255,815999997.0
2009-11-20 11:30:00,1.5126,1.5126,1.51245,1.5125,941900000.0
2009-11-20 11:35:00,1.5125,1.51255,1.5121,1.51235,2207000000.0
2009-11-20 11:40:00,1.51235,1.5126,1.5123,1.51245,1110299999.0
2009-11-20 11:45:00,1.5125,1.5126,1.5124,1.51245,1934900000.0
2009-11-20 11:50:00,1.51245,1.51265,1.5124,1.51255,1962300000.0
2009-11-20 11:55:00,1.5126,1.51285,1.5125,1.5127,1282699999.0
2009-11-20 12:00:00,1.51265,1.51285,1.51245,1.5125,2161600002.0
2009-11-20 12:05:00,1.5125,1.51285,1.51245,1.51265,1129700000.0
2009-11-20 12:10:00,1.51265,1.51275,1.51255,1.51255,1289100000.0
2009-11-20 12:15:00,1.51255,1.5127,1.5118,1.5122,1506599999.0
2009-11-20 12:20:00,1.51215,1.5122,1.51185,1.5121,910200000.0
2009-11-20 12:25:00,1.5121,1.51235,1.51205,1.51225,586700000.0
2009-11-20 12:30:00,1.51225,1.51235,1.51215,1.5123,295600000.0
2009-11-20 12:35:00,1.5123,1.5127,1.5122,1.51245,492700000.0
2009-11-20 12:40:00,1.51245,1.5125,1.51215,1.51225,463400000.0
2009-11-20 12:45:00,1.51225,1.5123,1.5122,1.5123,262300000.0
2009-11-20 12:50:00,1.5123,1.5124,1.51225,1.51235,440300000.0
2009-11-20 12:55:00,1.51235,1.5124,1.51225,1.51235,933200000.0
2009-11-20 13:00:00,1.51235,1.5124,1.5122,1.51235,1290299999.0
2009-11-20 13:05:00,1.51235,1.51245,1.512,1.51205,1306500001.0
2009-11-20 13:10:00,1.51205,1.5122,1.512,1.5121,1046900000.0
2009-11-20 13:15:00,1.5121,1.51255,1.512,1.51255,1653900001.0
2009-11-20 13:20:00,1.51245,1.51265,1.5124,1.51245,1671300000.0
2009-11-20 13:25:00,1.51245,1.5126,1.5124,1.51245,1242200000.0
2009-11-20 13:30:00,1.51245,1.51265,1.51245,1.51255,1272300000.0
2009-11-20 13:35:00,1.51255,1.51265,1.51245,1.5125,1101100000.0
2009-11-20 13:40:00,1.5125,1.5126,1.51245,1.5125,1186300000.0
2009-11-20 13:45:00,1.5125,1.5125,1.51225,1.5124,1751500000.0
2009-11-20 13:50:00,1.5124,1.51285,1.5124,1.5128,2030500000.0
2009-11-20 13:55:00,1.5127,1.51285,1.5123,1.5124,1942100000.0
2009-11-20 14:00:00,1.5124,1.5125,1.51215,1.51235,2400500001.0
2009-11-20 14:05:00,1.51235,1.51315,1.51225,1.5131,3100499999.0
2009-11-20 14:10:00,1.51315,1.51335,1.5126,1.51275,2326600000.0
2009-11-20 14:15:00,1.51275,1.5131,1.51265,1.51295,1868200000.0
2009-11-20 14:20:00,1.51295,1.5131,1.5128,1.51295,1979800000.0
2009-11-20 14:25:00,1.51295,1.51305,1.51285,1.513,1827500000.0
2009-11-20 14:30:00,1.513,1.513,1.5128,1.5129,1181100000.0
2009-11-20 14:35:00,1.5129,1.51315,1.5128,1.51295,2126200000.0
2009-11-20 14:40:00,1.51295,1.51325,1.5129,1.51295,2646100000.0
2009-11-20 14:45:00,1.51295,1.51305,1.5128,1.51295,1753000000.0
2009-11-20 14:50:00,1.51295,1.51305,1.51275,1.51275,847600000.0
2009-11-20 14:55:00,1.5128,1.5128,1.51255,1.51265,1458099999.0
2009-11-20 15:00:00,1.51265,1.51265,1.51195,1.51245,1791000001.0
2009-11-20 15:05:00,1.51245,1.51255,1.5124,1.5125,1570100000.0
2009-11-20 15:10:00,1.5125,1.5126,1.51245,1.5125,1951900001.0
2009-11-20 15:15:00,1.5125,1.51275,1.5125,1.51265,1001399999.0
2009-11-20 15:20:00,1.51265,1.51275,1.5126,1.51265,1272200000.0
2009-11-20 15:25:00,1.51265,1.5127,1.5126,1.51265,1235200000.0
2009-11-20 15:30:00,1.51265,1.5127,1.51255,1.5126,1225900000.0
2009-11-20 15:35:00,1.51255,1.5126,1.51215,1.5123,1357600000.0
2009-11-20 15:40:00,1.5123,1.51255,1.51225,1.5125,1595300000.0
2009-11-20 15:45:00,1.5125,1.51255,1.5123,1.5124,1365700000.0
2009-11-20 15:50:00,1.5124,1.5125,1.5124,1.51245,631200000.0
2009-11-20 15:55:00,1.51245,1.51255,1.51235,1.5125,2384899999.0
2009-11-20 16:00:00,1.5125,1.51255,1.51235,1.5125,2158500001.0
2009-11-20 16:05:00,1.5125,1.51265,1.51245,1.5125,1658400000.0
2009-11-20 16:10:00,1.5125,1.51255,1.5124,1.5125,1278799999.0
2009-11-20 16:15:00,1.5125,1.51275,1.51245,1.5127,1023600000.0
2009-11-20 16:20:00,1.5127,1.5128,1.5126,1.51275,1619099999.0
2009-11-20 16:25:00,1.51275,1.5129,1.51265,1.5127,1687999994.0
2009-11-20 16:30:00,1.5127,1.5128,1.51265,1.51275,1274900000.0
2009-11-20 16:35:00,1.51275,1.51295,1.5127,1.5129,2703000000.0
2009-11-20 16:40:00,1.513,1.513,1.51275,1.5128,2525099996.0
2009-11-20 16:45:00,1.5128,1.5129,1.51275,1.5129,2803999999.0
2009-11-20 16:50:00,1.5129,1.51305,1.51285,1.513,3124900009.0
2009-11-20 16:55:00,1.51295,1.51305,1.51285,1.51295,1576400000.0
2009-11-20 17:00:00,1.51295,1.513,1.51275,1.51295,1538700000.0
2009-11-20 17:05:00,1.51295,1.5131,1.5129,1.5131,1474600000.0
2009-11-20 17:10:00,1.5131,1.51315,1.51295,1.51305,1304200000.0
2009-11-20 17:15:00,1.51305,1.5132,1.51295,1.51315,904350000.0
2009-11-20 17:20:00,1.51315,1.51325,1.51305,1.5131,1783299999.0
2009-11-20 17:25:00,1.5131,1.5132,1.51305,1.5131,1185900002.0
2009-11-20 17:30:00,1.5131,1.51325,1.513,1.51305,1215900000.0
2009-11-20 17:35:00,1.51305,1.5134,1.51305,1.51325,2063700001.0
2009-11-20 17:40:00,1.5133,1.51335,1.5132,1.51325,2271600000.0
2009-11-20 17:45:00,1.51325,1.5133,1.51315,1.51325,1230900001.0
2009-11-20 17:50:00,1.51325,1.5133,1.5131,1.51315,1187900000.0
2009-11-20 17:55:00,1.51315,1.51365,1.5131,1.5136,1262900000.0
2009-11-20 18:00:00,1.5136,1.5137,1.5133,1.51335,1482800000.0
2009-11-20 18:05:00,1.51335,1.5135,1.51335,1.51345,1321000000.0
2009-11-20 18:10:00,1.5134,1.5136,1.5134,1.51355,1222000000.0
2009-11-20 18:15:00,1.5136,1.5137,1.5134,1.5137,2036000000.0
2009-11-20 18:20:00,1.5136,1.51365,1.5134,1.51345,1811200000.0
2009-11-20 18:25:00,1.5135,1.5135,1.51325,1.5133,1571900000.0
2009-11-20 18:30:00,1.5133,1.5134,1.5132,1.5134,1023500000.0
2009-11-20 18:35:00,1.5134,1.5134,1.51325,1.51335,576400001.0
2009-11-20 18:40:00,1.51335,1.51345,1.5133,1.51335,1091500000.0
2009-11-20 18:45:00,1.51335,1.51355,1.51335,1.5135,1337200000.0
2009-11-20 18:50:00,1.5135,1.5135,1.51335,1.51345,829900000.0
2009-11-20 18:55:00,1.51345,1.5135,1.5133,1.51345,1225200000.0
2009-11-20 19:00:00,1.51345,1.5135,1.5133,1.51335,1193000000.0
2009-11-20 19:05:00,1.51335,1.51335,1.51315,1.51315,962300000.0
2009-11-20 19:10:00,1.51315,1.5134,1.51315,1.51325,851800000.0
2009-11-20 19:15:00,1.51325,1.51335,1.5131,1.5132,592300000.0
2009-11-20 19:20:00,1.5132,1.51325,1.5129,1.51295,1087500000.0
2009-11-20 19:25:00,1.51295,1.513,1.5128,1.51285,596300000.0
2009-11-20 19:30:00,1.51285,1.51345,1.5128,1.51305,998000000.0
2009-11-20 19:35:00,1.51305,1.51325,1.51275,1.51275,919900000.0
2009-11-20 19:40:00,1.51275,1.51285,1.51275,1.5128,692100000.0
2009-11-20 19:45:00,1.5128,1.51285,1.51275,1.51285,439800000.0
2009-11-20 19:50:00,1.51285,1.51285,1.51265,1.51275,951100000.0
2009-11-20 19:55:00,1.51275,1.5128,1.51265,1.51275,810100000.0
2009-11-20 20:00:00,1.51275,1.51295,1.51275,1.51285,610500000.0
2009-11-20 20:05:00,1.51285,1.51285,1.5127,1.5127,622800000.0
2009-11-20 20:10:00,1.5127,1.5128,1.5127,1.5128,754300000.0
2009-11-20 20:15:00,1.5128,1.51295,1.51275,1.51275,1422699999.0
2009-11-20 20:20:00,1.51275,1.51285,1.5127,1.5128,860899999.0
2009-11-20 20:25:00,1.51285,1.51285,1.51265,1.51275,762100001.0
2009-11-20 20:30:00,1.5127,1.5128,1.51265,1.51275,546600001.0
2009-11-20 20:35:00,1.51275,1.51285,1.51275,1.5128,573300000.0
2009-11-20 20:40:00,1.5128,1.5129,1.51275,1.5128,612800000.0
2009-11-20 20:45:00,1.5128,1.5129,1.51275,1.5128,1052900000.0
2009-11-20 20:50:00,1.51275,1.5129,1.51275,1.51285,961700000.0
2009-11-20 20:55:00,1.5128,1.5129,1.51275,1.51285,814300001.0
2009-11-20 21:00:00,1.51285,1.51305,1.51285,1.513,604400000.0
2009-11-20 21:05:00,1.513,1.51315,1.51275,1.5128,985300000.0
2009-11-20 21:10:00,1.5128,1.5129,1.5127,1.5128,598800001.0
2009-11-20 21:15:00,1.51275,1.51285,1.5126,1.51265,760500000.0
2009-11-20 21:20:00,1.51265,1.5128,1.51255,1.5127,1010499997.0
2009-11-20 21:25:00,1.51275,1.5128,1.51255,1.5126,856900004.0
2009-11-20 21:30:00,1.51265,1.51265,1.5123,1.5124,600800000.0
2009-11-20 21:35:00,1.51245,1.51255,1.51225,1.5125,970300000.0
2009-11-20 21:40:00,1.5125,1.51275,1.51235,1.5127,928700001.0
2009-11-20 21:45:00,1.5127,1.5127,1.51245,1.51245,1035000000.0
2009-11-20 21:50:00,1.51245,1.5127,1.5124,1.51265,913500000.0
2009-11-20 21:55:00,1.5127,1.51305,1.51245,1.51255,735100000.0
2009-11-20 22:00:00,1.5125,1.51265,1.5124,1.5126,373200000.0
2009-11-20 22:05:00,1.51255,1.5126,1.51235,1.51235,414400000.0
2009-11-20 22:10:00,1.51235,1.5124,1.51225,1.51235,403200000.0
2009-11-20 22:15:00,1.51235,1.51245,1.5122,1.5123,427400000.0
2009-11-20 22:20:00,1.51235,1.5125,1.51225,1.51235,613600000.0
2009-11-20 22:25:00,1.51235,1.51235,1.5122,1.5123,403000000.0
2009-11-20 22:30:00,1.5123,1.5123,1.51215,1.5123,500700000.0
2009-11-20 22:35:00,1.5123,1.5124,1.5122,1.5122,535500000.0
2009-11-20 22:40:00,1.5122,1.51225,1.51215,1.51215,707100000.0
2009-11-20 22:45:00,1.51215,1.5122,1.5121,1.51215,664000000.0
2009-11-20 22:50:00,1.51215,1.51215,1.5121,1.5121,413400000.0
2009-11-20 22:55:00,1.5121,1.5122,1.512,1.5121,350900000.0
2009-11-20 23:00:00,1.5121,1.5121,1.51205,1.5121,93500000.0
2009-11-20 23:05:00,1.5121,1.51235,1.5121,1.5123,55400000.0
2009-11-20 23:10:00,1.5123,1.5125,1.51215,1.51225,251900000.0
2009-11-20 23:15:00,1.51215,1.5125,1.51205,1.51245,180400000.0
2009-11-20 23:20:00,1.51245,1.51255,1.5119,1.5125,544500000.0
2009-11-20 23:25:00,1.5125,1.51255,1.5123,1.51245,358200000.0
2009-11-20 23:30:00,1.51255,1.51255,1.51235,1.5125,241500000.0
2009-11-20 23:35:00,1.5125,1.5126,1.512,1.5125,364000000.0
2009-11-20 23:40:00,1.5126,1.51265,1.5121,1.51235,143800000.0
2009-11-20 23:45:00,1.51235,1.51265,1.5123,1.5124,332100000.0
2009-11-20 23:50:00,1.5124,1.51245,1.5123,1.51235,472600000.0
2009-11-20 23:55:00,1.51235,1.5129,1.5122,1.51275,112800000.0
2009-11-23 00:00:00,1.5128,1.51285,1.5126,1.5128,47400000.0
2009-11-23 00:05:00,1.51285,1.51305,1.5128,1.5129,42000000.0
2009-11-23 00:10:00,1.5129,1.5129,1.51215,1.51285,868100001.0
2009-11-23 00:15:00,1.5128,1.51315,1.5127,1.5128,82600000.0
2009-11-23 00:20:00,1.51285,1.51285,1.5126,1.51265,100200000.0
2009-11-23 00:25:00,1.51265,1.5127,1.5125,1.5127,127700000.0
2009-11-23 00:30:00,1.5127,1.5127,1.5125,1.5125,120900000.0
2009-11-23 00:35:00,1.51255,1.51255,1.5125,1.51255,115600000.0
2009-11-23 00:40:00,1.51255,1.51295,1.5124,1.51255,130400000.0
2009-11-23 00:45:00,1.5125,1.51255,1.5125,1.51255,173700000.0
2009-11-23 00:50:00,1.51255,1.5126,1.5125,1.51255,99600000.0
2009-11-23 00:55:00,1.51255,1.51275,1.51255,1.51255,210100000.0
2009-11-23 01:00:00,1.51255,1.51255,1.5125,1.51255,188000000.0
2009-11-23 01:05:00,1.5126,1.51275,1.5124,1.5125,262200000.0
2009-11-23 01:10:00,1.5125,1.51265,1.51235,1.51245,584300000.0
2009-11-23 01:15:00,1.5125,1.5125,1.51225,1.5124,646100000.0
2009-11-23 01:20:00,1.51255,1.5126,1.51225,1.5124,211200000.0
2009-11-23 01:25:00,1.5124,1.5126,1.5123,1.51235,452200000.0
2009-11-23 01:30:00,1.51235,1.5124,1.5122,1.51225,398000000.0
2009-11-23 01:35:00,1.51225,1.51235,1.51192,1.5123,448100000.0
2009-11-23 01:40:00,1.5123,1.51235,1.51215,1.51225,248000000.0
2009-11-23 01:45:00,1.5123,1.5123,1.51215,1.5123,117800000.0
2009-11-23 01:50:00,1.5123,1.5123,1.51215,1.51225,421700000.0
2009-11-23 01:55:00,1.5123,1.51245,1.51225,1.51235,823900000.0
2009-11-23 02:00:00,1.5124,1.51255,1.5121,1.5123,648100001.0
2009-11-23 02:05:00,1.5123,1.5126,1.51225,1.5126,426700000.0
2009-11-23 02:10:00,1.5126,1.51275,1.51245,1.51275,973400004.0
2009-11-23 02:15:00,1.5127,1.5127,1.5124,1.51245,718800000.0
2009-11-23 02:20:00,1.51245,1.5127,1.5124,1.51255,397100000.0
2009-11-23 02:25:00,1.51255,1.5128,1.51255,1.5126,485900000.0
2009-11-23 02:30:00,1.5127,1.51275,1.5125,1.51255,227900000.0
2009-11-23 02:35:00,1.5126,1.5126,1.5124,1.51245,383800000.0
2009-11-23 02:40:00,1.51245,1.5125,1.51235,1.51235,492900000.0
2009-11-23 02:45:00,1.5124,1.51245,1.5121,1.5122,1292799999.0
2009-11-23 02:50:00,1.51225,1.51245,1.512,1.51225,1436699999.0
2009-11-23 02:55:00,1.51225,1.5123,1.5121,1.51215,140200000.0
2009-11-23 03:00:00,1.51215,1.5122,1.51205,1.51215,794100001.0
2009-11-23 03:05:00,1.51215,1.51225,1.51205,1.5122,673900000.0
2009-11-23 03:10:00,1.51215,1.51225,1.51205,1.51215,652400000.0
2009-11-23 03:15:00,1.5122,1.51225,1.512,1.51225,666200000.0
2009-11-23 03:20:00,1.5122,1.5123,1.5121,1.5122,537000000.0
2009-11-23 03:25:00,1.5122,1.5122,1.51205,1.51215,422500000.0
2009-11-23 03:30:00,1.51215,1.51215,1.512,1.51215,512600000.0
2009-11-23 03:35:00,1.5121,1.51215,1.51205,1.51215,552200000.0
2009-11-23 03:40:00,1.51215,1.5122,1.51205,1.51215,293400000.0
2009-11-23 03:45:00,1.5121,1.51215,1.51205,1.5121,925900000.0
2009-11-23 03:50:00,1.5121,1.5122,1.51205,1.51215,699100000.0
2009-11-23 03:55:00,1.51215,1.51215,1.51195,1.51195,767100000.0
2009-11-23 04:00:00,1.51195,1.512,1.51195,1.51195,574500000.0
2009-11-23 04:05:00,1.51195,1.51215,1.5119,1.51195,1596800010.0
2009-11-23 04:10:00,1.51195,1.512,1.5119,1.51195,808200000.0
2009-11-23 04:15:00,1.51195,1.5122,1.5119,1.5121,656500000.0
2009-11-23 04:20:00,1.5121,1.51225,1.512,1.5122,700900000.0
2009-11-23 04:25:00,1.5122,1.51235,1.51195,1.512,632200000.0
2009-11-23 04:30:00,1.512,1.5121,1.5118,1.5119,1204700000.0
2009-11-23 04:35:00,1.5119,1.5121,1.51175,1.5118,827300000.0
2009-11-23 04:40:00,1.51185,1.51195,1.5118,1.51185,716200001.0
2009-11-23 04:45:00,1.51185,1.5121,1.5118,1.51185,656200000.0
2009-11-23 04:50:00,1.5119,1.512,1.51185,1.51195,326600000.0
2009-11-23 04:55:00,1.51195,1.51205,1.5119,1.512,335800000.0
2009-11-23 05:00:00,1.512,1.51215,1.51195,1.512,790500000.0
2009-11-23 05:05:00,1.512,1.51205,1.51185,1.51195,393200000.0
2009-11-23 05:10:00,1.51195,1.5121,1.51175,1.5118,637100000.0
2009-11-23 05:15:00,1.5118,1.51195,1.51179,1.51185,274600000.0
2009-11-23 05:20:00,1.51195,1.512,1.51195,1.51195,302800000.0
2009-11-23 05:25:00,1.51195,1.512,1.51195,1.512,499000000.0
2009-11-23 05:30:00,1.51195,1.512,1.51162,1.51183,248100000.0
2009-11-23 05:35:00,1.512,1.51205,1.51195,1.512,97900000.0
2009-11-23 05:40:00,1.512,1.512,1.51195,1.512,169400000.0
2009-11-23 05:45:00,1.51195,1.512,1.51195,1.512,139100000.0
2009-11-23 05:50:00,1.51195,1.51205,1.51195,1.512,431900000.0
2009-11-23 05:55:00,1.512,1.5121,1.51155,1.5118,1761999999.0
2009-11-23 06:00:00,1.5118,1.51185,1.51155,1.5117,618800000.0
2009-11-23 06:05:00,1.5117,1.51175,1.51165,1.5117,579300000.0
2009-11-23 06:10:00,1.5117,1.51185,1.5117,1.51175,671100000.0
2009-11-23 06:15:00,1.51175,1.51185,1.5117,1.51175,217600000.0
2009-11-23 06:20:00,1.5118,1.5119,1.51175,1.51175,260100000.0
2009-11-23 06:25:00,1.51175,1.5118,1.51175,1.51175,97400000.0
2009-11-23 06:30:00,1.5118,1.5119,1.51175,1.5118,143700000.0
2009-11-23 06:35:00,1.5118,1.5118,1.5117,1.5117,276300000.0
2009-11-23 06:40:00,1.5117,1.51175,1.51165,1.5117,208600000.0
2009-11-23 06:45:00,1.5117,1.51175,1.5116,1.51165,533500000.0
2009-11-23 06:50:00,1.51165,1.5117,1.5116,1.5117,358800000.0
2009-11-23 06:55:00,1.5117,1.51175,1.51165,1.51175,316000000.0
2009-11-23 07:00:00,1.5117,1.5118,1.51165,1.51165,431600001.0
2009-11-23 07:05:00,1.5117,1.5119,1.51165,1.5117,248800000.0
2009-11-23 07:10:00,1.5117,1.5117,1.51165,1.5117,133900000.0
2009-11-23 07:15:00,1.51158,1.51185,1.5114,1.51175,632300000.0
2009-11-23 07:20:00,1.51175,1.5118,1.51165,1.5117,189800000.0
2009-11-23 07:25:00,1.51175,1.51175,1.51165,1.51175,147800000.0
2009-11-23 07:30:00,1.5117,1.5118,1.5117,1.5118,143100000.0
2009-11-23 07:35:00,1.5118,1.5118,1.5117,1.51175,162100000.0
2009-11-23 07:40:00,1.51175,1.51175,1.51165,1.5117,219800000.0
2009-11-23 07:45:00,1.5113,1.51175,1.51126,1.51165,1047700000.0
2009-11-23 07:50:00,1.5117,1.51175,1.51165,1.51165,482100000.0
2009-11-23 07:55:00,1.51165,1.51175,1.5116,1.51165,299800000.0
2009-11-23 08:00:00,1.51165,1.51195,1.5116,1.51185,593699999.0
2009-11-23 08:05:00,1.51185,1.5119,1.51175,1.51185,393300000.0
2009-11-23 08:10:00,1.5118,1.51205,1.5118,1.5119,470000000.0
2009-11-23 08:15:00,1.5119,1.51195,1.5118,1.51185,850800000.0
2009-11-23 08:20:00,1.51185,1.5119,1.5118,1.5119,551499999.0
2009-11-23 08:25:00,1.5119,1.51195,1.51185,1.5119,162200000.0
2009-11-23 08:30:00,1.5119,1.5121,1.5119,1.51205,206700000.0
2009-11-23 08:35:00,1.51205,1.51215,1.5119,1.51205,297400000.0
2009-11-23 08:40:00,1.51205,1.51205,1.5118,1.51185,366400000.0
2009-11-23 08:45:00,1.51185,1.51195,1.51155,1.5119,847600000.0
2009-11-23 08:50:00,1.5119,1.51195,1.51155,1.5116,564400000.0
2009-11-23 08:55:00,1.5116,1.51175,1.5116,1.5117,393400000.0
2009-11-23 09:00:00,1.5117,1.51175,1.51145,1.51145,1477300000.0
2009-11-23 09:05:00,1.51145,1.51165,1.51145,1.51145,1839300001.0
2009-11-23 09:10:00,1.51145,1.5116,1.5114,1.5115,1951200001.0
2009-11-23 09:15:00,1.5115,1.5115,1.511,1.51135,2045199999.0
2009-11-23 09:20:00,1.51135,1.51145,1.51105,1.51125,1648100000.0
2009-11-23 09:25:00,1.51125,1.51125,1.5111,1.51115,2256600001.0
2009-11-23 09:30:00,1.51115,1.51135,1.5111,1.51135,1727300004.0
2009-11-23 09:35:00,1.5113,1.5113,1.51095,1.51105,2085399999.0
2009-11-23 09:40:00,1.51105,1.5112,1.5109,1.5112,1784999999.0
2009-11-23 09:45:00,1.5112,1.5114,1.51115,1.5113,1565300000.0
2009-11-23 09:50:00,1.5113,1.5115,1.5112,1.5115,974499999.0
2009-11-23 09:55:00,1.51155,1.51185,1.5114,1.5116,2401200002.0
2009-11-23 10:00:00,1.5116,1.51185,1.51145,1.51155,3139599994.0
2009-11-23 10:05:00,1.51165,1.51165,1.5114,1.51155,5365600008.0
2009-11-23 10:10:00,1.51155,1.51155,1.51135,1.5114,3474600012.0
2009-11-23 10:15:00,1.5114,1.5115,1.51135,1.51135,869000000.0
2009-11-23 10:20:00,1.51135,1.5114,1.51115,1.5112,2003600002.0
2009-11-23 10:25:00,1.5112,1.51125,1.511,1.51105,1580400000.0
2009-11-23 10:30:00,1.51105,1.5113,1.511,1.5112,1368899996.0
2009-11-23 10:35:00,1.5112,1.5112,1.51105,1.51115,1068399999.0
2009-11-23 10:40:00,1.51115,1.5112,1.511,1.51105,2026099999.0
2009-11-23 10:45:00,1.51105,1.5112,1.5109,1.5111,3148099997.0
2009-11-23 10:50:00,1.5111,1.51115,1.511,1.51105,1432000000.0
2009-11-23 10:55:00,1.5111,1.5112,1.511,1.51105,2025800001.0
2009-11-23 11:00:00,1.51105,1.5112,1.51095,1.51115,1191000000.0
2009-11-23 11:05:00,1.51115,1.5112,1.51095,1.511,1554800001.0
2009-11-23 11:10:00,1.51095,1.5111,1.5109,1.51105,1738499997.0
2009-11-23 11:15:00,1.511,1.51115,1.51095,1.511,1321600000.0
2009-11-23 11:20:00,1.511,1.5111,1.5109,1.51095,1561000001.0
2009-11-23 11:25:00,1.51095,1.51125,1.51095,1.5111,817500000.0
2009-11-23 11:30:00,1.5111,1.51125,1.5109,1.511,1138900000.0
2009-11-23 11:35:00,1.511,1.5111,1.51095,1.5111,1043799999.0
2009-11-23 11:40:00,1.5111,1.51115,1.51095,1.51105,982300002.0
2009-11-23 11:45:00,1.51105,1.5111,1.51095,1.51095,1463300000.0
2009-11-23 11:50:00,1.51095,1.5111,1.51095,1.51095,1231500000.0
2009-11-23 11:55:00,1.51095,1.51115,1.5109,1.51115,1725600002.0
2009-11-23 12:00:00,1.51115,1.5112,1.511,1.51105,1263000000.0
2009-11-23 12:05:00,1.51105,1.5111,1.51085,1.5109,1283600000.0
2009-11-23 12:10:00,1.5109,1.5109,1.5106,1.5108,1356599999.0
2009-11-23 12:15:00,1.5108,1.51085,1.51075,1.51085,1211300001.0
2009-11-23 12:20:00,1.5108,1.51095,1.5108,1.5108,1095200000.0
2009-11-23 12:25:00,1.51085,1.511,1.5108,1.51095,560600000.0
2009-11-23 12:30:00,1.51095,1.51115,1.5109,1.5111,839300000.0
2009-11-23 12:35:00,1.5111,1.51115,1.51105,1.5111,1068800001.0
2009-11-23 12:40:00,1.5111,1.51125,1.51105,1.51115,910599999.0
2009-11-23 12:45:00,1.51115,1.51115,1.511,1.51105,794900000.0
2009-11-23 12:50:00,1.51105,1.51115,1.51095,1.51105,1259600000.0
2009-11-23 12:55:00,1.51105,1.51115,1.51095,1.51095,899700000.0
2009-11-23 13:00:00,1.51095,1.51125,1.5109,1.51115,1366100002.0
2009-11-23 13:05:00,1.51115,1.5113,1.5111,1.51125,1294800002.0
2009-11-23 13:10:00,1.5113,1.5114,1.5112,1.51125,1001099999.0
2009-11-23 13:15:00,1.51125,1.51135,1.5111,1.5112,1419699993.0
2009-11-23 13:20:00,1.51115,1.51115,1.5111,1.51115,580400001.0
2009-11-23 13:25:00,1.51115,1.5112,1.51105,1.5111,1072600000.0
2009-11-23 13:30:00,1.5111,1.5112,1.51105,1.51115,894300000.0
2009-11-23 13:35:00,1.51115,1.51115,1.51115,1.51115,556900000.0
2009-11-23 13:40:00,1.51115,1.5112,1.5111,1.5111,201800000.0
2009-11-23 13:45:00,1.5111,1.5113,1.51105,1.5112,1578299997.0
2009-11-23 13:50:00,1.5113,1.5113,1.51105,1.5111,1131300007.0
2009-11-23 13:55:00,1.5111,1.5112,1.51105,1.5111,880900000.0
2009-11-23 14:00:00,1.5111,1.5112,1.511,1.51105,1027800000.0
2009-11-23 14:05:00,1.51105,1.51115,1.5109,1.51095,805600000.0
2009-11-23 14:10:00,1.5109,1.51095,1.51075,1.51085,878800000.0
2009-11-23 14:15:00,1.5109,1.51105,1.5108,1.51085,923000001.0
2009-11-23 14:20:00,1.5108,1.51105,1.5108,1.511,990900000.0
2009-11-23 14:25:00,1.511,1.51105,1.51085,1.5109,886600001.0
2009-11-23 14:30:00,1.5109,1.51105,1.5109,1.511,533600000.0
2009-11-23 14:35:00,1.51095,1.511,1.51075,1.5108,1078300000.0
2009-11-23 14:40:00,1.5108,1.51085,1.51065,1.51075,1711800000.0
2009-11-23 14:45:00,1.51075,1.5109,1.5107,1.51075,624100000.0
2009-11-23 14:50:00,1.51075,1.5108,1.51075,1.51075,690900000.0
2009-11-23 14:55:00,1.51075,1.51075,1.5106,1.51065,1015000005.0
2009-11-23 15:00:00,1.51065,1.5108,1.51055,1.51075,434900000.0
2009-11-23 15:05:00,1.5108,1.51085,1.5106,1.51065,481400000.0
2009-11-23 15:10:00,1.51065,1.5108,1.5106,1.51075,647200000.0
2009-11-23 15:15:00,1.51075,1.51085,1.5106,1.5108,743500001.0
2009-11-23 15:20:00,1.5108,1.5109,1.51075,1.5108,644500000.0
2009-11-23 15:25:00,1.5108,1.5109,1.51055,1.51065,1168500000.0
2009-11-23 15:30:00,1.5106,1.51085,1.5106,1.51075,1236000000.0
2009-11-23 15:35:00,1.51075,1.51085,1.5107,1.5107,1472700000.0
2009-11-23 15:40:00,1.5107,1.5108,1.51065,1.5107,907800000.0
2009-11-23 15:45:00,1.5107,1.51075,1.51065,1.51075,482300000.0
2009-11-23 15:50:00,1.51075,1.51075,1.5107,1.5107,850200000.0
2009-11-23 15:55:00,1.5107,1.5107,1.51055,1.51065,1047500000.0
2009-11-23 16:00:00,1.51065,1.5107,1.51055,1.51055,1272200000.0
2009-11-23 16:05:00,1.51055,1.5106,1.51045,1.5105,1749900006.0
2009-11-23 16:10:00,1.51045,1.5106,1.51045,1.5106,2241000000.0
2009-11-23 16:15:00,1.5106,1.51065,1.5105,1.5105,1815000000.0
2009-11-23 16:20:00,1.51055,1.51135,1.51045,1.51125,2928399989.0
2009-11-23 16:25:00,1.5113,1.5116,1.51115,1.5113,2172200003.0
2009-11-23 16:30:00,1.5113,1.51135,1.51105,1.5112,1460100000.0
2009-11-23 16:35:00,1.5112,1.51125,1.5111,1.51125,1143000000.0
2009-11-23 16:40:00,1.51125,1.51135,1.5112,1.51125,1668100000.0
2009-11-23 16:45:00,1.51125,1.5113,1.5112,1.51125,1667800000.0
2009-11-23 16:50:00,1.51125,1.5113,1.51125,1.5113,809700000.0
2009-11-23 16:55:00,1.5113,1.5113,1.5111,1.51115,704600000.0
2009-11-23 17:00:00,1.51115,1.51135,1.51105,1.5113,1517100000.0
2009-11-23 17:05:00,1.51125,1.51135,1.5112,1.5113,1025200000.0
2009-11-23 17:10:00,1.5113,1.5113,1.51095,1.511,1388600000.0
2009-11-23 17:15:00,1.511,1.5111,1.51095,1.51105,653800000.0
2009-11-23 17:20:00,1.51105,1.5111,1.5108,1.51085,1344000000.0
2009-11-23 17:25:00,1.51085,1.5109,1.51075,1.51085,1007000001.0
2009-11-23 17:30:00,1.51085,1.5113,1.51085,1.51125,1097600000.0
2009-11-23 17:35:00,1.51125,1.5115,1.51115,1.5114,978400000.0
2009-11-23 17:40:00,1.5114,1.51145,1.51125,1.5113,675600000.0
2009-11-23 17:45:00,1.5113,1.5114,1.51125,1.5113,959000000.0
2009-11-23 17:50:00,1.51135,1.51135,1.51085,1.51105,1505100000.0
2009-11-23 17:55:00,1.51115,1.51165,1.51095,1.5115,1844150002.0
2009-11-23 18:00:00,1.51145,1.51155,1.5111,1.5113,1008249999.0
2009-11-23 18:05:00,1.5113,1.51145,1.51115,1.51135,513500000.0
2009-11-23 18:10:00,1.51135,1.5115,1.5113,1.5113,768999999.0
2009-11-23 18:15:00,1.51135,1.5115,1.5113,1.51145,960799999.0
2009-11-23 18:20:00,1.5115,1.5115,1.5113,1.51135,313400000.0
2009-11-23 18:25:00,1.51135,1.51145,1.5113,1.5114,755000000.0
2009-11-23 18:30:00,1.51135,1.5114,1.5113,1.5114,698600000.0
2009-11-23 18:35:00,1.51145,1.51145,1.51125,1.5113,667800000.0
2009-11-23 18:40:00,1.5113,1.5114,1.5112,1.51125,1045100000.0
2009-11-23 18:45:00,1.5112,1.5115,1.5112,1.51135,927400000.0
2009-11-23 18:50:00,1.5114,1.5114,1.51125,1.5113,783500000.0
2009-11-23 18:55:00,1.5113,1.51145,1.51125,1.5113,936800000.0
2009-11-23 19:00:00,1.5113,1.5114,1.5113,1.51135,1261400000.0
2009-11-23 19:05:00,1.5113,1.5114,1.51125,1.5113,503800000.0
2009-11-23 19:10:00,1.5113,1.51145,1.51115,1.51125,750800000.0
2009-11-23 19:15:00,1.51125,1.5113,1.5111,1.5112,623600000.0
2009-11-23 19:20:00,1.5112,1.5113,1.5112,1.5112,384200000.0
2009-11-23 19:25:00,1.51125,1.51135,1.5111,1.5113,580500000.0
2009-11-23 19:30:00,1.5113,1.51135,1.511,1.51105,917600000.0
2009-11-23 19:35:00,1.51105,1.51115,1.511,1.5111,263200000.0
2009-11-23 19:40:00,1.5111,1.51125,1.51105,1.51115,521000000.0
2009-11-23 19:45:00,1.51115,1.51135,1.51115,1.51115,751000000.0
2009-11-23 19:50:00,1.5112,1.5113,1.51115,1.51125,614800000.0
2009-11-23 19:55:00,1.51125,1.5115,1.5112,1.51135,412900000.0
2009-11-23 20:00:00,1.5114,1.5115,1.51135,1.5114,584800000.0
2009-11-23 20:05:00,1.5114,1.51145,1.5114,1.51145,243200000.0
2009-11-23 20:10:00,1.51145,1.51145,1.51135,1.51135,274200000.0
2009-11-23 20:15:00,1.51135,1.5114,1.5112,1.51135,823800000.0
2009-11-23 20:20:00,1.51135,1.51135,1.5112,1.5112,528700000.0
2009-11-23 20:25:00,1.5112,1.51125,1.51115,1.5112,470100000.0
2009-11-23 20:30:00,1.5112,1.51135,1.5112,1.5113,812700000.0
2009-11-23 20:35:00,1.5113,1.51135,1.5112,1.5113,719600000.0
2009-11-23 20:40:00,1.5113,1.5115,1.51125,1.5114,937400000.0
2009-11-23 20:45:00,1.5114,1.5115,1.51135,1.51135,911000000.0
2009-11-23 20:50:00,1.51135,1.5114,1.5113,1.5113,768100000.0
2009-11-23 20:55:00,1.5113,1.5114,1.5113,1.51135,578800000.0
2009-11-23 21:00:00,1.51135,1.51155,1.5113,1.51145,968100000.0
2009-11-23 21:05:00,1.5114,1.51155,1.51135,1.51145,942600000.0
2009-11-23 21:10:00,1.51145,1.5116,1.5113,1.5115,1850500000.0
2009-11-23 21:15:00,1.5114,1.5115,1.51125,1.51125,828000000.0
2009-11-23 21:20:00,1.51125,1.51135,1.51115,1.5112,926900000.0
2009-11-23 21:25:00,1.5112,1.51135,1.51115,1.51125,674300000.0
2009-11-23 21:30:00,1.51125,1.51155,1.51125,1.5114,1094600000.0
2009-11-23 21:35:00,1.5114,1.5114,1.5112,1.51135,788900000.0
2009-11-23 21:40:00,1.5113,1.5114,1.5113,1.5113,347000000.0
2009-11-23 21:45:00,1.51135,1.5115,1.5111,1.5112,1275150000.0
2009-11-23 21:50:00,1.5112,1.51135,1.51115,1.51125,485300000.0
2009-11-23 21:55:00,1.51125,1.51135,1.5112,1.5112,812400000.0
2009-11-23 22:00:00,1.5112,1.5113,1.51115,1.5112,662650000.0
2009-11-23 22:05:00,1.5112,1.51125,1.5111,1.51115,675500000.0
2009-11-23 22:10:00,1.51115,1.51115,1.51115,1.51115,93700000.0
2009-11-23 22:15:00,1.5112,1.51125,1.5111,1.51115,226550000.0
2009-11-23 22:20:00,1.51115,1.5112,1.5111,1.51115,223550000.0
2009-11-23 22:25:00,1.51115,1.5112,1.5111,1.5111,439250000.0
2009-11-23 22:30:00,1.5111,1.51115,1.5111,1.5111,250600000.0
2009-11-23 22:35:00,1.5111,1.51115,1.5111,1.51115,285340000.0
2009-11-23 22:40:00,1.5111,1.5112,1.5111,1.51115,349400000.0
2009-11-23 22:45:00,1.51115,1.51125,1.51115,1.51115,788900000.0
2009-11-23 22:50:00,1.51115,1.51125,1.51115,1.5112,542900000.0
2009-11-23 22:55:00,1.5112,1.5112,1.51115,1.51115,352700000.0
2009-11-23 23:00:00,1.51115,1.51115,1.51115,1.51115,45500000.0
2009-11-23 23:05:00,1.51115,1.51115,1.511,1.51115,35600000.0
2009-11-23 23:10:00,1.51115,1.51115,1.51115,1.51115,14800000.0
2009-11-23 23:15:00,1.51115,1.5112,1.51105,1.5112,38050000.0
2009-11-23 23:20:00,1.5112,1.5112,1.51115,1.51115,2038700000.0
2009-11-23 23:25:00,1.51115,1.51115,1.51115,1.51115,53700000.0
2009-11-23 23:30:00,1.51115,1.5112,1.511,1.5112,457950000.0
2009-11-23 23:35:00,1.5112,1.5112,1.51105,1.51115,2459000000.0
2009-11-23 23:40:00,1.5111,1.5113,1.51105,1.51125,279500000.0
2009-11-23 23:45:00,1.5113,1.5114,1.51105,1.5113,851900000.0
2009-11-23 23:50:00,1.51125,1.51145,1.5111,1.5112,433620000.0
2009-11-23 23:55:00,1.511,1.5112,1.511,1.511,1883500000.0
2009-11-24 00:00:00,1.511,1.51115,1.51095,1.5111,42000000.0
2009-11-24 00:05:00,1.51105,1.51115,1.511,1.51105,62200000.0
2009-11-24 00:10:00,1.5111,1.51115,1.51076,1.511,188600000.0
2009-11-24 00:15:00,1.51105,1.5111,1.51095,1.511,116600000.0
2009-11-24 00:20:00,1.5111,1.5111,1.511,1.511,32000000.0
2009-11-24 00:25:00,1.51105,1.5111,1.5109,1.5109,85600000.0
2009-11-24 00:30:00,1.5109,1.51105,1.51085,1.511,160400000.0
2009-11-24 00:35:00,1.51105,1.5111,1.51085,1.511,65000000.0
2009-11-24 00:40:00,1.51057,1.51105,1.51057,1.511,317300000.0
2009-11-24 00:45:00,1.51105,1.51105,1.51095,1.51105,25000000.0
2009-11-24 00:50:00,1.511,1.51105,1.511,1.51105,31000000.0
2009-11-24 00:55:00,1.511,1.5111,1.51095,1.511,63700000.0
2009-11-24 01:00:00,1.51105,1.5111,1.511,1.51105,664300000.0
2009-11-24 01:05:00,1.511,1.51105,1.51085,1.51105,214960000.0
2009-11-24 01:10:00,1.5111,1.5111,1.51067,1.51067,282900000.0
2009-11-24 01:15:00,1.511,1.51105,1.51062,1.51062,147500000.0
2009-11-24 01:20:00,1.51115,1.5112,1.511,1.51105,191300000.0
2009-11-24 01:25:00,1.5111,1.51115,1.5111,1.51115,100100000.0
2009-11-24 01:30:00,1.5107,1.51125,1.5107,1.5111,232300000.0
2009-11-24 01:35:00,1.5111,1.51125,1.51095,1.51105,191300000.0
2009-11-24 01:40:00,1.51105,1.51115,1.51059,1.51099,229500001.0
2009-11-24 01:45:00,1.5111,1.51115,1.51105,1.51105,41600000.0
2009-11-24 01:50:00,1.51105,1.51105,1.51072,1.51076,2311320051.0
2009-11-24 01:55:00,1.51085,1.511,1.51085,1.5109,2512610052.0
2009-11-24 02:00:00,1.5109,1.51105,1.51085,1.511,285700000.0
2009-11-24 02:05:00,1.511,1.511,1.5108,1.5109,779600001.0
2009-11-24 02:10:00,1.5109,1.51095,1.5108,1.5109,420000000.0
2009-11-24 02:15:00,1.5109,1.51095,1.51085,1.5109,593900001.0
2009-11-24 02:20:00,1.5109,1.511,1.5108,1.5108,444500000.0
2009-11-24 02:25:00,1.51085,1.51095,1.5108,1.5109,375700000.0
2009-11-24 02:30:00,1.5109,1.51095,1.5108,1.51095,585600000.0
2009-11-24 02:35:00,1.51095,1.51105,1.5108,1.51085,923100001.0
2009-11-24 02:40:00,1.51085,1.51105,1.51085,1.51095,275500000.0
2009-11-24 02:45:00,1.51095,1.511,1.51085,1.5109,789900000.0
2009-11-24 02:50:00,1.5109,1.51095,1.5107,1.5108,1368000006.0
2009-11-24 02:55:00,1.51075,1.511,1.51075,1.5109,1976100000.0
2009-11-24 03:00:00,1.5109,1.511,1.51075,1.5108,1432600000.0
2009-11-24 03:05:00,1.5108,1.51095,1.51075,1.5109,600899999.0
2009-11-24 03:10:00,1.5109,1.51095,1.5108,1.51085,492400000.0
2009-11-24 03:15:00,1.5108,1.51095,1.5108,1.5109,713200000.0
2009-11-24 03:20:00,1.5109,1.51095,1.51085,1.51085,733200000.0
2009-11-24 03:25:00,1.5109,1.51095,1.51085,1.51085,285600000.0
2009-11-24 03:30:00,1.51085,1.51105,1.5108,1.51095,317600000.0
2009-11-24 03:35:00,1.51095,1.511,1.51085,1.5109,286400000.0
2009-11-24 03:40:00,1.5109,1.51095,1.5108,1.5109,736200000.0
2009-11-24 03:45:00,1.51095,1.511,1.51085,1.51095,301600000.0
2009-11-24 03:50:00,1.51095,1.5111,1.51085,1.5109,269700000.0
2009-11-24 03:55:00,1.5109,1.51095,1.51085,1.5109,643300000.0
2009-11-24 04:00:00,1.5109,1.51105,1.51085,1.51095,378500000.0
2009-11-24 04:05:00,1.51095,1.51095,1.51085,1.51085,512600000.0
2009-11-24 04:10:00,1.51085,1.5109,1.51085,1.51085,390900000.0
2009-11-24 04:15:00,1.5108,1.5109,1.5108,1.51085,327000000.0
2009-11-24 04:20:00,1.51085,1.5109,1.5108,1.5109,347900000.0
2009-11-24 04:25:00,1.5109,1.5109,1.5107,1.5108,799900000.0
2009-11-24 04:30:00,1.5108,1.51095,1.5107,1.51075,485700000.0
2009-11-24 04:35:00,1.51075,1.5109,1.51075,1.51085,417200000.0
2009-11-24 04:40:00,1.51085,1.5109,1.51085,1.5109,144000000.0
2009-11-24 04:45:00,1.5109,1.511,1.5109,1.5109,272600000.0
2009-11-24 04:50:00,1.5109,1.51095,1.51075,1.51075,278800000.0
2009-11-24 04:55:00,1.5108,1.5108,1.51075,1.5108,104000000.0
2009-11-24 05:00:00,1.5108,1.5108,1.51075,1.5108,131200000.0
2009-11-24 05:05:00,1.5108,1.5109,1.51075,1.51085,116800000.0
2009-11-24 05:10:00,1.5109,1.511,1.51085,1.5109,207600000.0
2009-11-24 05:15:00,1.5109,1.511,1.5108,1.5108,184600000.0
2009-11-24 05:20:00,1.5108,1.5109,1.51075,1.5108,580500000.0
2009-11-24 05:25:00,1.5108,1.5108,1.51075,1.5108,357000000.0
2009-11-24 05:30:00,1.5108,1.51085,1.51075,1.5108,744700000.0
2009-11-24 05:35:00,1.5108,1.5108,1.51065,1.51075,800799997.0
2009-11-24 05:40:00,1.51075,1.51085,1.51075,1.5108,390900000.0
2009-11-24 05:45:00,1.5108,1.5109,1.5107,1.5108,274800001.0
2009-11-24 05:50:00,1.5108,1.5108,1.51065,1.51065,514000003.0
2009-11-24 05:55:00,1.5107,1.5108,1.5107,1.5108,470000002.0
2009-11-24 06:00:00,1.5108,1.51085,1.51075,1.5108,675400000.0
2009-11-24 06:05:00,1.5108,1.5108,1.5107,1.51075,1193799999.0
2009-11-24 06:10:00,1.51075,1.5108,1.5107,1.51075,505300000.0
2009-11-24 06:15:00,1.51075,1.5108,1.51075,1.5108,446500000.0
2009-11-24 06:20:00,1.51075,1.5108,1.5107,1.51075,846700000.0
2009-11-24 06:25:00,1.51075,1.51075,1.5107,1.51075,326200000.0
2009-11-24 06:30:00,1.51075,1.51075,1.51027,1.51075,357000000.0
2009-11-24 06:35:00,1.51057,1.5108,1.51023,1.51075,1098900002.0
2009-11-24 06:40:00,1.51075,1.5108,1.5107,1.5108,1186999999.0
2009-11-24 06:45:00,1.51075,1.5108,1.51037,1.51075,893299997.0
2009-11-24 06:50:00,1.5108,1.51085,1.5107,1.51085,1005299987.0
2009-11-24 06:55:00,1.51085,1.51095,1.5108,1.5109,304499999.0
2009-11-24 07:00:00,1.51085,1.51095,1.51075,1.5109,536700000.0
2009-11-24 07:05:00,1.51095,1.51095,1.5108,1.51085,557700000.0
2009-11-24 07:10:00,1.51085,1.51095,1.51085,1.51085,249900000.0
2009-11-24 07:15:00,1.51085,1.511,1.5108,1.51085,691600001.0
2009-11-24 07:20:00,1.51095,1.51095,1.5108,1.51085,514900000.0
2009-11-24 07:25:00,1.51085,1.511,1.5108,1.51085,555399999.0
2009-11-24 07:30:00,1.5109,1.51095,1.5108,1.5108,779500000.0
2009-11-24 07:35:00,1.51085,1.51115,1.51075,1.511,1757699999.0
2009-11-24 07:40:00,1.511,1.5111,1.5108,1.51105,1147600000.0
2009-11-24 07:45:00,1.511,1.51115,1.5108,1.51085,1057600000.0
2009-11-24 07:50:00,1.5108,1.51115,1.51075,1.51105,958099999.0
2009-11-24 07:55:00,1.51105,1.5113,1.51095,1.51105,1040400002.0
2009-11-24 08:00:00,1.511,1.51115,1.51085,1.51095,712800000.0
2009-11-24 08:05:00,1.51095,1.51105,1.5109,1.511,677500000.0
2009-11-24 08:10:00,1.51095,1.51115,1.5109,1.51105,827700000.0
2009-11-24 08:15:00,1.511,1.5112,1.51095,1.5111,461900000.0
2009-11-24 08:20:00,1.51115,1.5112,1.51105,1.51115,236200000.0
2009-11-24 08:25:00,1.5111,1.51125,1.511,1.51105,587000000.0
2009-11-24 08:30:00,1.51105,1.5111,1.5108,1.51095,1086600000.0
2009-11-24 08:35:00,1.51095,1.51115,1.5109,1.511,909100001.0
2009-11-24 08:40:00,1.51095,1.5111,1.5109,1.511,1367000000.0
2009-11-24 08:45:00,1.511,1.51115,1.51095,1.51105,1012599999.0
2009-11-24 08:50:00,1.51105,1.5112,1.511,1.51105,557900000.0
2009-11-24 08:55:00,1.511,1.51105,1.5109,1.51105,571000000.0
2009-11-24 09:00:00,1.51105,1.5114,1.51105,1.5113,439600000.0
2009-11-24 09:05:00,1.5113,1.5114,1.51115,1.5112,1191799998.0
2009-11-24 09:10:00,1.5112,1.5115,1.5112,1.51145,1372100000.0
2009-11-24 09:15:00,1.51145,1.51155,1.5113,1.5114,1495900001.0
2009-11-24 09:20:00,1.5114,1.51155,1.5113,1.5114,1907600000.0
2009-11-24 09:25:00,1.5115,1.51165,1.51135,1.5115,1256100001.0
2009-11-24 09:30:00,1.5115,1.5116,1.5114,1.51145,763999997.0
2009-11-24 09:35:00,1.51145,1.5117,1.5114,1.5116,1229600000.0
2009-11-24 09:40:00,1.51155,1.51165,1.5113,1.5114,1843800006.0
2009-11-24 09:45:00,1.5114,1.51155,1.5113,1.51145,909199998.0
2009-11-24 09:50:00,1.51145,1.5116,1.51145,1.51145,1261799998.0
2009-11-24 09:55:00,1.5115,1.51155,1.5114,1.51145,1814200000.0
2009-11-24 10:00:00,1.5115,1.5115,1.5112,1.51135,2430459991.0
2009-11-24 10:05:00,1.5114,1.51165,1.51135,1.51155,957399999.0
2009-11-24 10:10:00,1.51145,1.51165,1.5114,1.51155,1053099998.0
2009-11-24 10:15:00,1.51165,1.51165,1.51145,1.5115,530800000.0
2009-11-24 10:20:00,1.5115,1.5115,1.51135,1.51145,1935100000.0
2009-11-24 10:25:00,1.5115,1.51155,1.5114,1.51155,1585800001.0
2009-11-24 10:30:00,1.51155,1.5116,1.5114,1.51155,1381399999.0
2009-11-24 10:35:00,1.51145,1.5115,1.5113,1.51135,1455600001.0
2009-11-24 10:40:00,1.5114,1.5115,1.51135,1.51135,1082400002.0
2009-11-24 10:45:00,1.5114,1.51155,1.5113,1.5114,1401999999.0
2009-11-24 10:50:00,1.51135,1.51145,1.51135,1.51145,631700000.0
2009-11-24 10:55:00,1.51145,1.51155,1.51135,1.5115,1653799999.0
2009-11-24 11:00:00,1.51145,1.51165,1.5112,1.51135,4029799994.0
2009-11-24 11:05:00,1.51135,1.51145,1.5113,1.5114,2134200000.0
2009-11-24 11:10:00,1.5114,1.5115,1.5113,1.5114,2995799994.0
2009-11-24 11:15:00,1.5114,1.51145,1.5112,1.5112,2482700001.0
2009-11-24 11:20:00,1.5112,1.5113,1.511,1.5112,1535800001.0
2009-11-24 11:25:00,1.5112,1.51125,1.5109,1.5112,1706400001.0
2009-11-24 11:30:00,1.51125,1.5113,1.5112,1.5112,1299700000.0
2009-11-24 11:35:00,1.5112,1.51135,1.51115,1.5113,802500000.0
2009-11-24 11:40:00,1.5113,1.5114,1.51125,1.5113,977800000.0
2009-11-24 11:45:00,1.51135,1.51135,1.51125,1.5113,682200000.0
2009-11-24 11:50:00,1.5113,1.5114,1.51125,1.5113,687300001.0
2009-11-24 11:55:00,1.51135,1.5114,1.51125,1.51125,1063100000.0
2009-11-24 12:00:00,1.51125,1.5115,1.5112,1.5113,1659800003.0
2009-11-24 12:05:00,1.5113,1.5113,1.51115,1.51125,2197899999.0
2009-11-24 12:10:00,1.51125,1.5113,1.51115,1.5112,2364100000.0
2009-11-24 12:15:00,1.51115,1.5113,1.5111,1.51115,1066700001.0
2009-11-24 12:20:00,1.51115,1.5112,1.51105,1.51115,1267100000.0
2009-11-24 12:25:00,1.51115,1.51125,1.51105,1.51115,718100000.0
2009-11-24 12:30:00,1.5112,1.51125,1.51115,1.51115,664000000.0
2009-11-24 12:35:00,1.5112,1.5113,1.51115,1.5113,1419300000.0
2009-11-24 12:40:00,1.5113,1.51145,1.51125,1.5113,1216200000.0
2009-11-24 12:45:00,1.5113,1.5113,1.51095,1.511,1428499998.0
2009-11-24 12:50:00,1.51095,1.5111,1.51095,1.5111,1193900001.0
2009-11-24 12:55:00,1.5111,1.5114,1.511,1.5113,1506100000.0
2009-11-24 13:00:00,1.51125,1.5114,1.5112,1.51125,1510099999.0
2009-11-24 13:05:00,1.51125,1.51135,1.51115,1.5113,930700000.0
2009-11-24 13:10:00,1.5114,1.51145,1.51125,1.51135,1533200001.0
2009-11-24 13:15:00,1.51135,1.51145,1.51135,1.51135,1590099999.0
2009-11-24 13:20:00,1.51135,1.5114,1.51115,1.51125,2167500000.0
2009-11-24 13:25:00,1.51125,1.5114,1.51125,1.5113,1230400000.0
2009-11-24 13:30:00,1.5113,1.51135,1.51115,1.5113,1529899998.0
2009-11-24 13:35:00,1.5113,1.5113,1.5112,1.5113,978700002.0
2009-11-24 13:40:00,1.5113,1.51135,1.51125,1.5113,742900000.0
2009-11-24 13:45:00,1.5113,1.51135,1.5111,1.5112,433200000.0
2009-11-24 13:50:00,1.5111,1.5113,1.5111,1.5112,384500000.0
2009-11-24 13:55:00,1.5112,1.51125,1.51115,1.5112,562099999.0
2009-11-24 14:00:00,1.5112,1.51125,1.5111,1.51115,767400000.0
2009-11-24 14:05:00,1.51115,1.5112,1.511,1.51105,1134099999.0
2009-11-24 14:10:00,1.51105,1.51115,1.511,1.5111,2793700009.0
2009-11-24 14:15:00,1.5111,1.5111,1.51105,1.51105,1651600000.0
2009-11-24 14:20:00,1.51105,1.51115,1.5109,1.51095,2322400000.0
2009-11-24 14:25:00,1.5109,1.5111,1.5108,1.5109,3237299998.0
2009-11-24 14:30:00,1.5109,1.51105,1.51085,1.51095,1991800000.0
2009-11-24 14:35:00,1.51095,1.511,1.5109,1.51095,2260099999.0
2009-11-24 14:40:00,1.51095,1.511,1.5108,1.51085,2043900002.0
2009-11-24 14:45:00,1.51085,1.511,1.51085,1.5109,1026000000.0
2009-11-24 14:50:00,1.5109,1.5111,1.5109,1.511,946800000.0
2009-11-24 14:55:00,1.511,1.51115,1.511,1.51105,1318900000.0
2009-11-24 15:00:00,1.51105,1.5111,1.51095,1.511,1390300000.0
2009-11-24 15:05:00,1.511,1.5111,1.511,1.51105,887000000.0
2009-11-24 15:10:00,1.51105,1.51115,1.51095,1.511,1239900000.0
2009-11-24 15:15:00,1.51095,1.511,1.51085,1.51095,1341700000.0
2009-11-24 15:20:00,1.51095,1.511,1.5108,1.51095,1449000001.0
2009-11-24 15:25:00,1.51095,1.511,1.51075,1.51075,1901600003.0
2009-11-24 15:30:00,1.51075,1.51095,1.51075,1.51095,2448000002.0
2009-11-24 15:35:00,1.51095,1.511,1.51085,1.51095,2244700000.0
2009-11-24 15:40:00,1.51095,1.511,1.51085,1.51095,1348900000.0
2009-11-24 15:45:00,1.51095,1.51095,1.51085,1.5109,1555600000.0
2009-11-24 15:50:00,1.51085,1.511,1.51085,1.5109,1212300000.0
2009-11-24 15:55:00,1.5109,1.511,1.51085,1.51095,1406700000.0
2009-11-24 16:00:00,1.51095,1.51105,1.51085,1.51095,1539500000.0
2009-11-24 16:05:00,1.51095,1.5111,1.5109,1.51105,2069399998.0
2009-11-24 16:10:00,1.51105,1.51115,1.5109,1.51115,1348500000.0
2009-11-24 16:15:00,1.5111,1.51125,1.511,1.51115,987300000.0
2009-11-24 16:20:00,1.5112,1.51135,1.51115,1.5112,1109100001.0
2009-11-24 16:25:00,1.5113,1.51135,1.5112,1.51125,716700000.0
2009-11-24 16:30:00,1.51125,1.5113,1.5111,1.5112,2329700000.0
2009-11-24 16:35:00,1.51115,1.5113,1.51115,1.51125,1410999997.0
2009-11-24 16:40:00,1.51125,1.5113,1.51115,1.51125,1228500000.0
2009-11-24 16:45:00,1.51125,1.5115,1.5112,1.5114,2697299996.0
2009-11-24 16:50:00,1.51145,1.5115,1.51115,1.5113,2535200001.0
2009-11-24 16:55:00,1.5113,1.5114,1.5111,1.5111,1587500000.0
2009-11-24 17:00:00,1.51105,1.51135,1.511,1.51115,3074100000.0
2009-11-24 17:05:00,1.51115,1.51155,1.5111,1.5113,2409299999.0
2009-11-24 17:10:00,1.5113,1.51145,1.5112,1.5112,872300000.0
2009-11-24 17:15:00,1.51125,1.51135,1.51115,1.5112,1820600000.0
2009-11-24 17:20:00,1.5113,1.5115,1.5112,1.51135,2270399998.0
2009-11-24 17:25:00,1.5114,1.51145,1.5113,1.5114,1647300001.0
2009-11-24 17:30:00,1.51135,1.51145,1.5113,1.5114,1805099998.0
2009-11-24 17:35:00,1.51135,1.5114,1.51125,1.5113,1035600000.0
2009-11-24 17:40:00,1.51135,1.5114,1.51125,1.51135,1676700000.0
2009-11-24 17:45:00,1.51135,1.51145,1.5113,1.51135,1658499999.0
2009-11-24 17:50:00,1.51135,1.5115,1.51125,1.5114,2062500000.0
2009-11-24 17:55:00,1.51145,1.51185,1.5114,1.51175,2645699993.0
2009-11-24 18:00:00,1.5117,1.5118,1.51145,1.51145,2016599996.0
2009-11-24 18:05:00,1.5114,1.5115,1.51135,1.5115,1059300000.0
2009-11-24 18:10:00,1.5115,1.51155,1.51125,1.51125,605500000.0
2009-11-24 18:15:00,1.51125,1.5115,1.51125,1.51145,1804500000.0
2009-11-24 18:20:00,1.5114,1.51155,1.5114,1.5115,1271800000.0
2009-11-24 18:25:00,1.5115,1.5116,1.5113,1.5114,1341900001.0
2009-11-24 18:30:00,1.5114,1.5114,1.51125,1.5113,1369400000.0
2009-11-24 18:35:00,1.5113,1.51135,1.51105,1.5111,1657299998.0
2009-11-24 18:40:00,1.51115,1.5112,1.51095,1.51105,1417200001.0
2009-11-24 18:45:00,1.51105,1.51115,1.51095,1.5111,1914100000.0
2009-11-24 18:50:00,1.5111,1.51115,1.51105,1.5111,865600000.0
2009-11-24 18:55:00,1.5111,1.5111,1.51095,1.511,1217999998.0
2009-11-24 19:00:00,1.511,1.51105,1.5109,1.51095,1355199998.0
2009-11-24 19:05:00,1.51095,1.51095,1.51085,1.51085,958500002.0
2009-11-24 19:10:00,1.51085,1.5109,1.5108,1.51085,1077199998.0
2009-11-24 19:15:00,1.51085,1.5109,1.5107,1.51075,1664999999.0
2009-11-24 19:20:00,1.51075,1.51095,1.51075,1.5109,986100000.0
2009-11-24 19:25:00,1.5109,1.51095,1.51085,1.51095,667400000.0
2009-11-24 19:30:00,1.51095,1.51105,1.5107,1.51075,1500300001.0
2009-11-24 19:35:00,1.51075,1.5109,1.51065,1.5107,1001599999.0
2009-11-24 19:40:00,1.5107,1.51075,1.51055,1.51055,1197100000.0
2009-11-24 19:45:00,1.51055,1.5107,1.5105,1.5107,655500000.0
2009-11-24 19:50:00,1.5107,1.51075,1.5105,1.5106,736600000.0
2009-11-24 19:55:00,1.5106,1.51065,1.51045,1.5106,1267600001.0
2009-11-24 20:00:00,1.5106,1.51065,1.5105,1.5106,955900000.0
2009-11-24 20:05:00,1.5106,1.5107,1.51055,1.51065,1662499992.0
2009-11-24 20:10:00,1.51065,1.5107,1.5105,1.51055,1600000000.0
2009-11-24 20:15:00,1.51055,1.51065,1.5104,1.5105,1427500000.0
2009-11-24 20:20:00,1.5105,1.5106,1.51045,1.5106,900600000.0
2009-11-24 20:25:00,1.51055,1.5106,1.51035,1.5104,423400000.0
2009-11-24 20:30:00,1.5104,1.5106,1.51025,1.51045,862000000.0
2009-11-24 20:35:00,1.51045,1.51055,1.51035,1.5104,434200000.0
2009-11-24 20:40:00,1.51035,1.5105,1.51035,1.5104,1046499999.0
2009-11-24 20:45:00,1.5104,1.5105,1.51035,1.5104,516300000.0
2009-11-24 20:50:00,1.51035,1.5105,1.5103,1.5105,531300001.0
2009-11-24 20:55:00,1.5105,1.5106,1.51035,1.51045,606800000.0
2009-11-24 21:00:00,1.51045,1.5106,1.5102,1.51055,2335399998.0
2009-11-24 21:05:00,1.51055,1.51065,1.51035,1.5105,2141800001.0
2009-11-24 21:10:00,1.51055,1.5106,1.5102,1.51035,1935900000.0
2009-11-24 21:15:00,1.51035,1.51035,1.5102,1.51025,1781500001.0
2009-11-24 21:20:00,1.51025,1.5104,1.5101,1.5103,1580900000.0
2009-11-24 21:25:00,1.5103,1.5104,1.51015,1.5103,872400000.0
2009-11-24 21:30:00,1.5103,1.51035,1.5101,1.5101,1132500000.0
2009-11-24 21:35:00,1.51015,1.5102,1.50995,1.51015,710100000.0
2009-11-24 21:40:00,1.51015,1.5102,1.50975,1.5099,1436300001.0
2009-11-24 21:45:00,1.5099,1.5099,1.50975,1.5099,834800000.0
2009-11-24 21:50:00,1.5099,1.5099,1.5097,1.5098,706700000.0
2009-11-24 21:55:00,1.5098,1.5099,1.50975,1.5098,286500000.0
2009-11-24 22:00:00,1.50985,1.50985,1.5097,1.5097,693099999.0
2009-11-24 22:05:00,1.50975,1.50985,1.5097,1.5098,519900000.0
2009-11-24 22:10:00,1.5098,1.50995,1.50975,1.5099,333000000.0
2009-11-24 22:15:00,1.5099,1.5099,1.50985,1.50985,424600000.0
2009-11-24 22:20:00,1.50985,1.51,1.50985,1.50985,661199994.0
2009-11-24 22:25:00,1.50985,1.5099,1.5098,1.5099,387250000.0
2009-11-24 22:30:00,1.5099,1.5099,1.5098,1.50985,1027099999.0
2009-11-24 22:35:00,1.50985,1.50995,1.5098,1.5099,530300000.0
2009-11-24 22:40:00,1.5099,1.51,1.5098,1.5099,505300000.0
2009-11-24 22:45:00,1.50995,1.50995,1.50985,1.50995,120000000.0
2009-11-24 22:50:00,1.5099,1.51,1.50985,1.50985,957100000.0
2009-11-24 22:55:00,1.50985,1.5099,1.5098,1.50985,1091500000.0
2009-11-24 23:00:00,1.5098,1.50995,1.5098,1.5098,400800000.0
2009-11-24 23:05:00,1.50985,1.50985,1.5098,1.5098,190300000.0
2009-11-24 23:10:00,1.50985,1.5099,1.5098,1.50985,341200000.0
2009-11-24 23:15:00,1.50985,1.5099,1.50985,1.50985,79100000.0
2009-11-24 23:20:00,1.50985,1.50995,1.50985,1.50985,163500000.0
2009-11-24 23:25:00,1.50985,1.51,1.50985,1.50985,287100000.0
2009-11-24 23:30:00,1.5099,1.5099,1.5098,1.50985,329100000.0
2009-11-24 23:35:00,1.5099,1.51005,1.5098,1.5098,190200000.0
2009-11-24 23:40:00,1.50985,1.51005,1.50985,1.50985,175400000.0
2009-11-24 23:45:00,1.50985,1.50995,1.50975,1.5098,122500000.0
2009-11-24 23:50:00,1.50985,1.51,1.5098,1.5098,166400000.0
2009-11-24 23:55:00,1.5098,1.51005,1.5097,1.5098,144100000.0
2009-11-25 00:00:00,1.5097,1.5099,1.50955,1.5097,162600000.0
2009-11-25 00:05:00,1.5097,1.50995,1.50965,1.50975,129000000.0
2009-11-25 00:10:00,1.5098,1.50995,1.5096,1.50975,90600000.0
2009-11-25 00:15:00,1.5097,1.5099,1.5097,1.5098,66400000.0
2009-11-25 00:20:00,1.50975,1.5099,1.5097,1.50975,43200000.0
2009-11-25 00:25:00,1.50985,1.50995,1.50975,1.50975,67100000.0
2009-11-25 00:30:00,1.50975,1.5099,1.5097,1.50985,48900000.0
2009-11-25 00:35:00,1.5099,1.51,1.50965,1.5099,88400000.0
2009-11-25 00:40:00,1.50975,1.5099,1.5097,1.5098,87100000.0
2009-11-25 00:45:00,1.5098,1.5099,1.5096,1.50975,405400006.0
2009-11-25 00:50:00,1.50975,1.50985,1.50965,1.5097,81900000.0
2009-11-25 00:55:00,1.5097,1.50975,1.50965,1.50975,71200000.0
2009-11-25 01:00:00,1.5097,1.50985,1.50965,1.50975,202300000.0
2009-11-25 01:05:00,1.5098,1.50985,1.5097,1.5097,298400000.0
2009-11-25 01:10:00,1.5097,1.5098,1.5097,1.50975,604900000.0
2009-11-25 01:15:00,1.5097,1.5098,1.50965,1.5097,428200000.0
2009-11-25 01:20:00,1.5097,1.5099,1.50965,1.5097,655400000.0
2009-11-25 01:25:00,1.5097,1.5098,1.50965,1.5097,267700000.0
2009-11-25 01:30:00,1.5097,1.50975,1.5096,1.50965,362299998.0
2009-11-25 01:35:00,1.5097,1.50985,1.5096,1.50965,898000002.0
2009-11-25 01:40:00,1.50965,1.50975,1.5096,1.50965,753799995.0
2009-11-25 01:45:00,1.50965,1.50975,1.5096,1.5097,310900000.0
2009-11-25 01:50:00,1.5095,1.50975,1.50937,1.5097,195000000.0
2009-11-25 01:55:00,1.50947,1.5098,1.50935,1.50965,180700000.0
2009-11-25 02:00:00,1.50965,1.5098,1.5096,1.5097,712499998.0
2009-11-25 02:05:00,1.5097,1.5098,1.50965,1.5097,945200000.0
2009-11-25 02:10:00,1.5097,1.50995,1.5097,1.5097,412900000.0
2009-11-25 02:15:00,1.5097,1.5099,1.5097,1.5098,718400000.0
2009-11-25 02:20:00,1.50975,1.50985,1.5097,1.50975,322900000.0
2009-11-25 02:25:00,1.5098,1.5098,1.5097,1.50975,379300000.0
2009-11-25 02:30:00,1.50975,1.50985,1.50965,1.5097,503400000.0
2009-11-25 02:35:00,1.5097,1.5098,1.5097,1.50975,658400000.0
2009-11-25 02:40:00,1.50975,1.50985,1.5097,1.5098,615800000.0
2009-11-25 02:45:00,1.5098,1.50985,1.5097,1.50975,814900000.0
2009-11-25 02:50:00,1.50975,1.50985,1.5097,1.50975,676500000.0
2009-11-25 02:55:00,1.50975,1.50985,1.50975,1.50975,1183000000.0
2009-11-25 03:00:00,1.50975,1.50995,1.50975,1.5098,718300000.0
2009-11-25 03:05:00,1.5098,1.5099,1.50975,1.50985,339800000.0
2009-11-25 03:10:00,1.5098,1.50995,1.50975,1.5099,211300000.0
2009-11-25 03:15:00,1.5099,1.50995,1.50985,1.5099,137200000.0
2009-11-25 03:20:00,1.5099,1.5099,1.50985,1.50985,107900000.0
2009-11-25 03:25:00,1.50985,1.5099,1.5098,1.5099,443700000.0
2009-11-25 03:30:00,1.5099,1.5099,1.5099,1.5099,64200000.0
2009-11-25 03:35:00,1.5099,1.50995,1.50985,1.5099,198400000.0
2009-11-25 03:40:00,1.5099,1.5099,1.5098,1.5099,142500000.0
2009-11-25 03:45:00,1.5099,1.5099,1.5099,1.5099,81400000.0
2009-11-25 03:50:00,1.5099,1.5099,1.5098,1.5099,84500000.0
2009-11-25 03:55:00,1.5099,1.5099,1.5098,1.5099,137400000.0
2009-11-25 04:00:00,1.5099,1.51,1.50985,1.50995,137600000.0
2009-11-25 04:05:00,1.50995,1.50995,1.50995,1.50995,224200000.0
2009-11-25 04:10:00,1.5099,1.51,1.5099,1.50995,109100000.0
2009-11-25 04:15:00,1.50995,1.5101,1.50985,1.51005,655700000.0
2009-11-25 04:20:00,1.51005,1.5101,1.50995,1.51005,346600000.0
2009-11-25 04:25:00,1.51,1.51005,1.5099,1.5099,109500000.0
2009-11-25 04:30:00,1.5099,1.5101,1.5099,1.5101,207700000.0
2009-11-25 04:35:00,1.51005,1.5102,1.51,1.51005,228300000.0
2009-11-25 04:40:00,1.5101,1.51015,1.51,1.51,56200000.0
2009-11-25 04:45:00,1.5101,1.51015,1.51,1.51005,360600000.0
2009-11-25 04:50:00,1.51005,1.5101,1.50965,1.50991,171200000.0
2009-11-25 04:55:00,1.5101,1.5101,1.51,1.51005,210200000.0
2009-11-25 05:00:00,1.51005,1.51005,1.50995,1.51005,398000000.0
2009-11-25 05:05:00,1.51005,1.5101,1.50985,1.5099,734300000.0
2009-11-25 05:10:00,1.5099,1.5101,1.5098,1.51,734999999.0
2009-11-25 05:15:00,1.51,1.51005,1.50985,1.50985,689200000.0
2009-11-25 05:20:00,1.5099,1.51015,1.50985,1.51,366500000.0
2009-11-25 05:25:00,1.51,1.5101,1.5099,1.50995,714700000.0
2009-11-25 05:30:00,1.50995,1.5101,1.50995,1.51,374500000.0
2009-11-25 05:35:00,1.50995,1.5101,1.50995,1.51005,155100000.0
2009-11-25 05:40:00,1.51005,1.5101,1.51005,1.51005,83900000.0
2009-11-25 05:45:00,1.5101,1.5101,1.50995,1.51005,48600000.0
2009-11-25 05:50:00,1.51005,1.51005,1.51,1.51,194700000.0
2009-11-25 05:55:00,1.51,1.51,1.50965,1.5097,359000000.0
2009-11-25 06:00:00,1.5097,1.50985,1.50965,1.5098,659700000.0
2009-11-25 06:05:00,1.5098,1.5099,1.5097,1.50975,491200000.0
2009-11-25 06:10:00,1.50975,1.51005,1.5097,1.50995,861000000.0
2009-11-25 06:15:00,1.5099,1.51,1.5098,1.5099,542099999.0
2009-11-25 06:20:00,1.5099,1.5101,1.50985,1.5099,477100000.0
2009-11-25 06:25:00,1.51005,1.5101,1.50985,1.51005,732300000.0
2009-11-25 06:30:00,1.51005,1.5101,1.5099,1.5099,135000000.0
2009-11-25 06:35:00,1.51,1.5101,1.5099,1.50995,676100000.0
2009-11-25 06:40:00,1.50995,1.5101,1.50985,1.51005,641600001.0
2009-11-25 06:45:00,1.51005,1.5101,1.50995,1.50995,776900000.0
2009-11-25 06:50:00,1.51,1.5101,1.5099,1.51005,313900000.0
2009-11-25 06:55:00,1.51005,1.51015,1.51,1.51005,220700000.0
2009-11-25 07:00:00,1.51,1.51015,1.5097,1.50995,205400000.0
2009-11-25 07:05:00,1.5101,1.51015,1.51,1.5101,179100000.0
2009-11-25 07:10:00,1.5101,1.5102,1.5098,1.51,1379599998.0
2009-11-25 07:15:00,1.50995,1.51015,1.5098,1.51005,1192399994.0
2009-11-25 07:20:00,1.5101,1.51015,1.51,1.51,344000000.0
2009-11-25 07:25:00,1.51005,1.51015,1.50974,1.51,345800000.0
2009-11-25 07:30:00,1.51,1.51005,1.50966,1.51,303300000.0
2009-11-25 07:35:00,1.51,1.51,1.5098,1.50985,497200001.0
2009-11-25 07:40:00,1.50995,1.50995,1.5098,1.5099,727700000.0
2009-11-25 07:45:00,1.5099,1.50995,1.50985,1.5099,487200000.0
2009-11-25 07:50:00,1.5099,1.5102,1.5099,1.51015,462100000.0
2009-11-25 07:55:00,1.51015,1.5102,1.51,1.5101,99700000.0
2009-11-25 08:00:00,1.51005,1.51015,1.51005,1.51005,182300000.0
2009-11-25 08:05:00,1.51005,1.51005,1.51,1.51005,171500000.0
2009-11-25 08:10:00,1.51005,1.5101,1.50962,1.50962,187700000.0
2009-11-25 08:15:00,1.51005,1.51015,1.51,1.51005,340500000.0
2009-11-25 08:20:00,1.51005,1.5102,1.50965,1.50975,1076600000.0
2009-11-25 08:25:00,1.5098,1.51005,1.50975,1.50985,1228600000.0
2009-11-25 08:30:00,1.5099,1.51005,1.5098,1.50995,455700000.0
2009-11-25 08:35:00,1.50995,1.51,1.5098,1.50985,516700000.0
2009-11-25 08:40:00,1.50985,1.5099,1.50965,1.50965,397400000.0
2009-11-25 08:45:00,1.50965,1.5098,1.50965,1.50975,313700000.0
2009-11-25 08:50:00,1.50975,1.50995,1.5097,1.5098,351700000.0
2009-11-25 08:55:00,1.50985,1.50985,1.50975,1.50975,981300000.0
2009-11-25 09:00:00,1.50975,1.5099,1.50965,1.5097,789700000.0
2009-11-25 09:05:00,1.5097,1.51005,1.50965,1.5099,763500000.0
2009-11-25 09:10:00,1.5099,1.51,1.5098,1.50985,937299999.0
2009-11-25 09:15:00,1.5099,1.5099,1.5098,1.50985,338600000.0
2009-11-25 09:20:00,1.50985,1.51,1.5098,1.50995,422600000.0
2009-11-25 09:25:00,1.50995,1.51005,1.5099,1.5099,561800000.0
2009-11-25 09:30:00,1.50995,1.51005,1.50995,1.51,603500000.0
2009-11-25 09:35:00,1.51005,1.5101,1.5098,1.5098,912300000.0
2009-11-25 09:40:00,1.5098,1.50985,1.50965,1.5098,1625800000.0
2009-11-25 09:45:00,1.5098,1.5098,1.5095,1.5096,971699999.0
2009-11-25 09:50:00,1.5096,1.50975,1.5095,1.5097,800600000.0
2009-11-25 09:55:00,1.5097,1.51015,1.50965,1.50965,1652699999.0
2009-11-25 10:00:00,1.50965,1.5098,1.5094,1.50955,2244900000.0
2009-11-25 10:05:00,1.50955,1.5096,1.50935,1.5094,2215600001.0
2009-11-25 10:10:00,1.5094,1.50945,1.50905,1.5092,3004599998.0
2009-11-25 10:15:00,1.50915,1.5094,1.50915,1.5092,1797800000.0
2009-11-25 10:20:00,1.5092,1.50925,1.50895,1.50915,1791699998.0
2009-11-25 10:25:00,1.50915,1.50925,1.5091,1.5092,1695700000.0
2009-11-25 10:30:00,1.5092,1.50925,1.509,1.5091,1925400002.0
2009-11-25 10:35:00,1.50905,1.5092,1.50905,1.5091,1550899994.0
2009-11-25 10:40:00,1.5091,1.50975,1.5091,1.50945,2062400000.0
2009-11-25 10:45:00,1.5095,1.50955,1.5092,1.50945,955700000.0
2009-11-25 10:50:00,1.50945,1.50955,1.50935,1.5095,727100000.0
2009-11-25 10:55:00,1.5095,1.5096,1.50945,1.50945,552800000.0
2009-11-25 11:00:00,1.50945,1.50955,1.50925,1.50935,1494300000.0
2009-11-25 11:05:00,1.5094,1.50945,1.50925,1.5093,689200000.0
2009-11-25 11:10:00,1.5093,1.50935,1.50925,1.5093,846400001.0
2009-11-25 11:15:00,1.5093,1.50935,1.5091,1.5092,2010599999.0
2009-11-25 11:20:00,1.5092,1.5093,1.5091,1.5092,1446199999.0
2009-11-25 11:25:00,1.5092,1.5093,1.50875,1.50885,2296600002.0
2009-11-25 11:30:00,1.50885,1.5091,1.50845,1.5089,2525700001.0
2009-11-25 11:35:00,1.50885,1.5092,1.50865,1.50875,2751700001.0
2009-11-25 11:40:00,1.5088,1.50915,1.50875,1.50895,1353800000.0
2009-11-25 11:45:00,1.50895,1.50905,1.50875,1.5089,1512100002.0
2009-11-25 11:50:00,1.5089,1.509,1.5084,1.5087,1782200000.0
2009-11-25 11:55:00,1.5087,1.50885,1.50815,1.50835,2566300002.0
2009-11-25 12:00:00,1.50835,1.5088,1.5082,1.5087,2692700002.0
2009-11-25 12:05:00,1.5087,1.5091,1.5086,1.50895,3292900001.0
2009-11-25 12:10:00,1.50895,1.5092,1.50895,1.50905,614300000.0
2009-11-25 12:15:00,1.50905,1.5092,1.5089,1.5091,1002600000.0
2009-11-25 12:20:00,1.509,1.50925,1.509,1.50905,1462500000.0
2009-11-25 12:25:00,1.509,1.5091,1.50895,1.50905,1134100000.0
2009-11-25 12:30:00,1.50905,1.5092,1.50895,1.50895,944400000.0
2009-11-25 12:35:00,1.50895,1.509,1.5088,1.509,1204300002.0
2009-11-25 12:40:00,1.50905,1.5091,1.50885,1.5089,985099999.0
2009-11-25 12:45:00,1.5089,1.509,1.50885,1.5089,732200000.0
2009-11-25 12:50:00,1.50885,1.5089,1.50875,1.5088,582700000.0
2009-11-25 12:55:00,1.5088,1.5089,1.50875,1.50885,477200000.0
2009-11-25 13:00:00,1.50895,1.50895,1.5088,1.5088,1225100000.0
2009-11-25 13:05:00,1.5088,1.50895,1.5088,1.50885,1549300001.0
2009-11-25 13:10:00,1.50885,1.5089,1.50865,1.5087,671900000.0
2009-11-25 13:15:00,1.5087,1.509,1.5085,1.50855,1306300000.0
2009-11-25 13:20:00,1.50855,1.50885,1.5085,1.5088,778100000.0
2009-11-25 13:25:00,1.5088,1.50885,1.5086,1.50865,1169200000.0
2009-11-25 13:30:00,1.50865,1.5089,1.5084,1.50885,2058699997.0
2009-11-25 13:35:00,1.50885,1.5093,1.50825,1.50825,1709100000.0
2009-11-25 13:40:00,1.5083,1.50905,1.50825,1.50905,2311500000.0
2009-11-25 13:45:00,1.50905,1.50915,1.50875,1.50885,2802600000.0
2009-11-25 13:50:00,1.50885,1.5092,1.50885,1.50905,2227800001.0
2009-11-25 13:55:00,1.50905,1.50925,1.5089,1.50895,1180400000.0
2009-11-25 14:00:00,1.50895,1.50915,1.50885,1.50895,1300100000.0
2009-11-25 14:05:00,1.50895,1.50925,1.5089,1.5091,1155500000.0
2009-11-25 14:10:00,1.50905,1.50925,1.50895,1.5091,845500000.0
2009-11-25 14:15:00,1.5092,1.5092,1.50895,1.509,617200000.0
2009-11-25 14:20:00,1.509,1.50925,1.50895,1.5092,726400000.0
2009-11-25 14:25:00,1.5092,1.50925,1.509,1.50915,1020300000.0
2009-11-25 14:30:00,1.50915,1.50925,1.50905,1.5091,1098800000.0
2009-11-25 14:35:00,1.5091,1.5093,1.50905,1.50915,1230300000.0
2009-11-25 14:40:00,1.50915,1.50935,1.5091,1.5093,1547600001.0
2009-11-25 14:45:00,1.50925,1.5094,1.50915,1.5093,1953899995.0
2009-11-25 14:50:00,1.5093,1.5094,1.5091,1.50925,1465999987.0
2009-11-25 14:55:00,1.50925,1.50935,1.5091,1.5093,1385599999.0
2009-11-25 15:00:00,1.5093,1.50935,1.5091,1.50915,1050399993.0
2009-11-25 15:05:00,1.50915,1.5092,1.5091,1.50915,830000000.0
2009-11-25 15:10:00,1.50915,1.50955,1.5091,1.5094,1366499997.0
2009-11-25 15:15:00,1.5094,1.5096,1.5093,1.50935,1284799997.0
2009-11-25 15:20:00,1.50935,1.50945,1.50915,1.5092,1105000000.0
2009-11-25 15:25:00,1.5092,1.50935,1.50895,1.50905,842200000.0
2009-11-25 15:30:00,1.509,1.50925,1.50895,1.5091,1444200000.0
2009-11-25 15:35:00,1.5091,1.50915,1.50895,1.509,1192100000.0
2009-11-25 15:40:00,1.50905,1.5092,1.509,1.50915,925800000.0
2009-11-25 15:45:00,1.50915,1.50925,1.509,1.5091,857100000.0
2009-11-25 15:50:00,1.5091,1.50915,1.509,1.5091,895800000.0
2009-11-25 15:55:00,1.5091,1.50915,1.509,1.50915,949900000.0
2009-11-25 16:00:00,1.50915,1.5094,1.50905,1.5091,1875700000.0
2009-11-25 16:05:00,1.5091,1.50935,1.5091,1.5092,1982500000.0
2009-11-25 16:10:00,1.5092,1.5093,1.50915,1.50925,1517900000.0
2009-11-25 16:15:00,1.50925,1.5093,1.50915,1.50915,849500000.0
2009-11-25 16:20:00,1.50915,1.50925,1.5091,1.50915,937000000.0
2009-11-25 16:25:00,1.5091,1.50925,1.5091,1.5092,1041499999.0
2009-11-25 16:30:00,1.5092,1.5092,1.50895,1.5091,1022500000.0
2009-11-25 16:35:00,1.5091,1.5092,1.50905,1.50915,878900000.0
2009-11-25 16:40:00,1.50915,1.50915,1.509,1.50915,1096100000.0
2009-11-25 16:45:00,1.50915,1.50925,1.5091,1.50915,1539700000.0
2009-11-25 16:50:00,1.50915,1.50925,1.5091,1.50915,1165500000.0
2009-11-25 16:55:00,1.50915,1.50925,1.5091,1.50915,1183100000.0
2009-11-25 17:00:00,1.50915,1.50925,1.509,1.5092,1785500000.0
2009-11-25 17:05:00,1.5092,1.5095,1.50915,1.50945,2166499993.0
2009-11-25 17:10:00,1.50945,1.50955,1.50935,1.50945,1772199998.0
2009-11-25 17:15:00,1.5095,1.5097,1.50935,1.50945,1384099999.0
2009-11-25 17:20:00,1.5094,1.5096,1.50935,1.5095,1474300000.0
2009-11-25 17:25:00,1.50945,1.50955,1.50925,1.5094,1376000000.0
2009-11-25 17:30:00,1.50945,1.50955,1.50935,1.5094,1132500000.0
2009-11-25 17:35:00,1.5094,1.5095,1.5093,1.50945,1530100000.0
2009-11-25 17:40:00,1.50945,1.5096,1.5094,1.50945,1125600000.0
2009-11-25 17:45:00,1.50945,1.5095,1.5094,1.50945,920700000.0
2009-11-25 17:50:00,1.50945,1.50945,1.5094,1.5094,894900000.0
2009-11-25 17:55:00,1.5094,1.50975,1.5094,1.5096,1362100000.0
2009-11-25 18:00:00,1.5096,1.5097,1.50945,1.5096,1626300001.0
2009-11-25 18:05:00,1.5096,1.5096,1.5094,1.50945,1182400000.0
2009-11-25 18:10:00,1.50945,1.50955,1.5091,1.50915,1196000000.0
2009-11-25 18:15:00,1.50915,1.50925,1.509,1.5092,912700000.0
2009-11-25 18:20:00,1.5092,1.5093,1.50915,1.5092,1030200000.0
2009-11-25 18:25:00,1.5092,1.50925,1.50905,1.5091,591599999.0
2009-11-25 18:30:00,1.5091,1.5092,1.50905,1.5092,777099999.0
2009-11-25 18:35:00,1.5092,1.5092,1.50905,1.50905,579000000.0
2009-11-25 18:40:00,1.50905,1.50915,1.509,1.509,429000000.0
2009-11-25 18:45:00,1.509,1.50915,1.50895,1.50905,331200000.0
2009-11-25 18:50:00,1.50905,1.5092,1.50895,1.509,487100000.0
2009-11-25 18:55:00,1.509,1.5092,1.50895,1.509,776500000.0
2009-11-25 19:00:00,1.5089,1.50905,1.50875,1.50905,989200000.0
2009-11-25 19:05:00,1.50895,1.50905,1.5088,1.50895,942600000.0
2009-11-25 19:10:00,1.50895,1.50915,1.5088,1.50905,814800000.0
2009-11-25 19:15:00,1.509,1.50915,1.50895,1.5091,838100000.0
2009-11-25 19:20:00,1.5091,1.5091,1.509,1.50905,386500000.0
2009-11-25 19:25:00,1.50905,1.50905,1.5089,1.50895,411000000.0
2009-11-25 19:30:00,1.50895,1.509,1.50885,1.5089,629300000.0
2009-11-25 19:35:00,1.5089,1.5091,1.5089,1.509,2021600001.0
2009-11-25 19:40:00,1.509,1.5093,1.50895,1.50915,1530299997.0
2009-11-25 19:45:00,1.50905,1.50905,1.50895,1.50895,648399998.0
2009-11-25 19:50:00,1.50895,1.509,1.5089,1.50895,385200000.0
2009-11-25 19:55:00,1.50895,1.5091,1.5089,1.50895,959600001.0
2009-11-25 20:00:00,1.509,1.5092,1.50895,1.509,1543899999.0
2009-11-25 20:05:00,1.509,1.509,1.5085,1.50865,948599999.0
2009-11-25 20:10:00,1.50855,1.50865,1.50845,1.50855,645599998.0
2009-11-25 20:15:00,1.50855,1.5087,1.50835,1.5085,1010899997.0
2009-11-25 20:20:00,1.5085,1.50885,1.5085,1.5086,613900000.0
2009-11-25 20:25:00,1.5086,1.50875,1.5085,1.5087,768500000.0
2009-11-25 20:30:00,1.5087,1.50895,1.50865,1.50875,699900000.0
2009-11-25 20:35:00,1.50875,1.50875,1.50855,1.50865,698600000.0
2009-11-25 20:40:00,1.50865,1.50875,1.5085,1.50865,550700000.0
2009-11-25 20:45:00,1.50865,1.50865,1.5085,1.5086,701599999.0
2009-11-25 20:50:00,1.50865,1.5087,1.5085,1.50865,612899999.0
2009-11-25 20:55:00,1.5086,1.50875,1.50845,1.50865,625999999.0
2009-11-25 21:00:00,1.50865,1.5089,1.50855,1.50865,686000000.0
2009-11-25 21:05:00,1.5087,1.5089,1.50855,1.5088,935900000.0
2009-11-25 21:10:00,1.5088,1.50885,1.50855,1.50865,910200000.0
2009-11-25 21:15:00,1.50865,1.5087,1.5085,1.50855,582600000.0
2009-11-25 21:20:00,1.50855,1.50895,1.50805,1.5082,2569400007.0
2009-11-25 21:25:00,1.5083,1.50855,1.5081,1.50835,1096200000.0
2009-11-25 21:30:00,1.50835,1.5084,1.5081,1.5083,1130500000.0
2009-11-25 21:35:00,1.5083,1.50865,1.5083,1.5083,2139500001.0
2009-11-25 21:40:00,1.5083,1.50845,1.508,1.5083,1244500001.0
2009-11-25 21:45:00,1.5083,1.5083,1.50805,1.5081,1603499999.0
2009-11-25 21:50:00,1.50815,1.50845,1.50805,1.5083,1368600001.0
2009-11-25 21:55:00,1.5083,1.50845,1.5082,1.50825,2009000000.0
2009-11-25 22:00:00,1.5083,1.50845,1.50825,1.50835,1663800001.0
2009-11-25 22:05:00,1.5084,1.5085,1.50825,1.5083,769699997.0
2009-11-25 22:10:00,1.5083,1.5084,1.50815,1.50835,356300000.0
2009-11-25 22:15:00,1.50835,1.5084,1.50815,1.5083,383000000.0
2009-11-25 22:20:00,1.50825,1.5083,1.5081,1.5082,309700000.0
2009-11-25 22:25:00,1.50825,1.5083,1.50805,1.50825,516599999.0
2009-11-25 22:30:00,1.50825,1.5085,1.5082,1.50825,929400000.0
2009-11-25 22:35:00,1.5082,1.50835,1.50795,1.50795,3063729998.0
2009-11-25 22:40:00,1.508,1.5081,1.5078,1.50795,947200000.0
2009-11-25 22:45:00,1.50795,1.50825,1.50795,1.50805,705499996.0
2009-11-25 22:50:00,1.50805,1.5082,1.50795,1.508,445300000.0
2009-11-25 22:55:00,1.50805,1.50825,1.50795,1.50815,369000000.0
2009-11-25 23:00:00,1.50815,1.5084,1.50805,1.50815,357500000.0
2009-11-25 23:05:00,1.50815,1.5083,1.508,1.50805,385700000.0
2009-11-25 23:10:00,1.50805,1.5083,1.50795,1.5082,333600000.0
2009-11-25 23:15:00,1.5082,1.50845,1.50815,1.5084,424800000.0
2009-11-25 23:20:00,1.5083,1.5084,1.5082,1.5083,694800000.0
2009-11-25 23:25:00,1.5084,1.50845,1.50825,1.5083,425200000.0
2009-11-25 23:30:00,1.50835,1.50835,1.5082,1.5083,326900000.0
2009-11-25 23:35:00,1.5083,1.50835,1.5082,1.50825,216300000.0
2009-11-25 23:40:00,1.50825,1.50825,1.50785,1.50795,637000000.0
2009-11-25 23:45:00,1.508,1.50845,1.5079,1.50815,590500000.0
2009-11-25 23:50:00,1.5082,1.5083,1.50815,1.50815,563700000.0
2009-11-25 23:55:00,1.50815,1.5082,1.50805,1.50805,448800000.0
2009-11-26 00:00:00,1.50795,1.5081,1.5079,1.5081,145000000.0
2009-11-26 00:05:00,1.5081,1.50845,1.5081,1.5084,202100000.0
2009-11-26 00:10:00,1.50835,1.50835,1.50815,1.50825,132400000.0
2009-11-26 00:15:00,1.5082,1.5082,1.50815,1.5082,81700000.0
2009-11-26 00:20:00,1.5082,1.5083,1.5082,1.50825,108100000.0
2009-11-26 00:25:00,1.5083,1.5083,1.50795,1.5081,120000000.0
2009-11-26 00:30:00,1.50815,1.50815,1.50805,1.5081,108500000.0
2009-11-26 00:35:00,1.50815,1.5083,1.50772,1.50772,237600000.0
2009-11-26 00:40:00,1.50815,1.50835,1.50815,1.5083,156200000.0
2009-11-26 00:45:00,1.5083,1.5085,1.508,1.50805,568400000.0
2009-11-26 00:50:00,1.50805,1.50815,1.50795,1.508,205500000.0
2009-11-26 00:55:00,1.50805,1.5081,1.50795,1.50805,90400000.0
2009-11-26 01:00:00,1.50815,1.50835,1.50763,1.5083,524099999.0
2009-11-26 01:05:00,1.50812,1.5083,1.50777,1.50825,904000005.0
2009-11-26 01:10:00,1.50825,1.5083,1.5082,1.50825,323800000.0
2009-11-26 01:15:00,1.50825,1.5083,1.508,1.5082,461600000.0
2009-11-26 01:20:00,1.5082,1.50825,1.5081,1.5082,122200000.0
2009-11-26 01:25:00,1.5082,1.5083,1.50815,1.50815,62300000.0
2009-11-26 01:30:00,1.50815,1.5082,1.5079,1.50805,426200000.0
2009-11-26 01:35:00,1.50805,1.5082,1.5078,1.5082,614000000.0
2009-11-26 01:40:00,1.5081,1.50825,1.50795,1.50805,481000000.0
2009-11-26 01:45:00,1.5081,1.5083,1.50795,1.5082,268100000.0
2009-11-26 01:50:00,1.50825,1.50825,1.5081,1.5082,294200000.0
2009-11-26 01:55:00,1.5082,1.5083,1.50797,1.5083,122100000.0
2009-11-26 02:00:00,1.50835,1.5084,1.50815,1.5083,243200000.0
2009-11-26 02:05:00,1.5083,1.50835,1.50795,1.50805,937100000.0
2009-11-26 02:10:00,1.50805,1.5083,1.5079,1.5083,759700000.0
2009-11-26 02:15:00,1.5083,1.50835,1.5081,1.5082,322300000.0
2009-11-26 02:20:00,1.5082,1.5082,1.5081,1.5082,55200000.0
2009-11-26 02:25:00,1.50815,1.5082,1.508,1.50805,342100000.0
2009-11-26 02:30:00,1.50805,1.50805,1.5078,1.5078,463500000.0
2009-11-26 02:35:00,1.5078,1.508,1.5077,1.50795,375100000.0
2009-11-26 02:40:00,1.50795,1.5081,1.5079,1.50795,720100000.0
2009-11-26 02:45:00,1.5079,1.50825,1.50768,1.5081,769200000.0
2009-11-26 02:50:00,1.50815,1.50835,1.508,1.5081,647800000.0
2009-11-26 02:55:00,1.5081,1.50815,1.50785,1.50805,299100000.0
2009-11-26 03:00:00,1.50805,1.50815,1.5078,1.50795,537500000.0
2009-11-26 03:05:00,1.50795,1.50805,1.5079,1.508,514300000.0
2009-11-26 03:10:00,1.508,1.508,1.50765,1.50785,827999999.0
2009-11-26 03:15:00,1.5079,1.5079,1.5076,1.5077,227000000.0
2009-11-26 03:20:00,1.5077,1.50785,1.5076,1.5077,688100000.0
2009-11-26 03:25:00,1.50775,1.50785,1.50765,1.5078,831900000.0
2009-11-26 03:30:00,1.5078,1.50785,1.50765,1.5078,639100003.0
2009-11-26 03:35:00,1.5078,1.50785,1.50765,1.50765,430000000.0
2009-11-26 03:40:00,1.50765,1.50775,1.5076,1.50765,469900000.0
2009-11-26 03:45:00,1.50765,1.5077,1.5074,1.5075,663600003.0
2009-11-26 03:50:00,1.50745,1.5076,1.50645,1.5067,1625400003.0
2009-11-26 03:55:00,1.50665,1.50695,1.5062,1.5062,542799999.0
2009-11-26 04:00:00,1.5062,1.5062,1.50305,1.50305,2412989999.0
2009-11-26 04:05:00,1.5031,1.5049,1.50295,1.50465,2020229994.0
2009-11-26 04:10:00,1.5049,1.5058,1.50465,1.5058,810500000.0
2009-11-26 04:15:00,1.50565,1.5059,1.50535,1.5054,454100000.0
2009-11-26 04:20:00,1.5054,1.50545,1.50515,1.5053,499600000.0
2009-11-26 04:25:00,1.5053,1.50565,1.50505,1.50515,557600000.0
2009-11-26 04:30:00,1.5051,1.5053,1.50475,1.50495,254400000.0
2009-11-26 04:35:00,1.50495,1.50525,1.50495,1.50515,224700000.0
2009-11-26 04:40:00,1.50515,1.5053,1.5048,1.5049,291000000.0
2009-11-26 04:45:00,1.50485,1.5049,1.5021,1.5028,1102599999.0
2009-11-26 04:50:00,1.50275,1.5039,1.50275,1.5034,686300000.0
2009-11-26 04:55:00,1.50335,1.5034,1.5026,1.5028,327100000.0
2009-11-26 05:00:00,1.5028,1.5028,1.50215,1.50225,596500000.0
2009-11-26 05:05:00,1.50225,1.50225,1.5015,1.5019,868700000.0
2009-11-26 05:10:00,1.5019,1.5028,1.5019,1.5027,479200000.0
2009-11-26 05:15:00,1.5027,1.5033,1.50265,1.50325,285200000.0
2009-11-26 05:20:00,1.5033,1.5034,1.503,1.503,210700000.0
2009-11-26 05:25:00,1.50295,1.50315,1.50275,1.50295,173500000.0
2009-11-26 05:30:00,1.5029,1.50345,1.50105,1.5011,2724499999.0
2009-11-26 05:35:00,1.50105,1.50205,1.50105,1.5019,2303399995.0
2009-11-26 05:40:00,1.5019,1.50195,1.50115,1.5014,1607800000.0
2009-11-26 05:45:00,1.5013,1.5022,1.5013,1.5019,575300000.0
2009-11-26 05:50:00,1.5019,1.5024,1.50185,1.5023,282400000.0
2009-11-26 05:55:00,1.50225,1.50255,1.50215,1.50245,281800000.0
2009-11-26 06:00:00,1.5024,1.50255,1.50215,1.50235,379700000.0
2009-11-26 06:05:00,1.5023,1.50245,1.50175,1.5024,461400000.0
2009-11-26 06:10:00,1.50235,1.50265,1.5022,1.50255,344400000.0
2009-11-26 06:15:00,1.5026,1.50275,1.50245,1.5025,162000000.0
2009-11-26 06:20:00,1.5025,1.5025,1.5022,1.50245,166300000.0
2009-11-26 06:25:00,1.50245,1.5027,1.5024,1.50245,101500000.0
2009-11-26 06:30:00,1.5025,1.50255,1.5022,1.5024,180400000.0
2009-11-26 06:35:00,1.50245,1.50285,1.5024,1.50285,167100000.0
2009-11-26 06:40:00,1.50285,1.50305,1.5027,1.50305,98100000.0
2009-11-26 06:45:00,1.50295,1.503,1.5026,1.5027,120000000.0
2009-11-26 06:50:00,1.50275,1.5029,1.5024,1.50285,380600000.0
2009-11-26 06:55:00,1.50285,1.503,1.50265,1.50285,481600000.0
2009-11-26 07:00:00,1.5029,1.5035,1.5028,1.5032,510400000.0
2009-11-26 07:05:00,1.50325,1.50335,1.50315,1.50325,326600000.0
2009-11-26 07:10:00,1.50325,1.5035,1.50305,1.50335,805000000.0
2009-11-26 07:15:00,1.5034,1.5035,1.50315,1.50325,708900000.0
2009-11-26 07:20:00,1.50325,1.50385,1.5031,1.50385,476599999.0
2009-11-26 07:25:00,1.50375,1.50405,1.5036,1.5039,599100000.0
2009-11-26 07:30:00,1.50385,1.5042,1.50365,1.50375,501800000.0
2009-11-26 07:35:00,1.50375,1.50385,1.50355,1.5037,195500000.0
2009-11-26 07:40:00,1.50375,1.50385,1.5034,1.50385,388300000.0
2009-11-26 07:45:00,1.50385,1.5043,1.50385,1.504,335200000.0
2009-11-26 07:50:00,1.504,1.5043,1.5038,1.5041,296800000.0
2009-11-26 07:55:00,1.50415,1.50425,1.504,1.50415,391600000.0
2009-11-26 08:00:00,1.50415,1.5045,1.50405,1.50435,485400001.0
2009-11-26 08:05:00,1.50435,1.50675,1.50435,1.5066,1188199999.0
2009-11-26 08:10:00,1.50655,1.5066,1.5055,1.50555,1215300000.0
2009-11-26 08:15:00,1.5055,1.5059,1.5052,1.50525,804000000.0
2009-11-26 08:20:00,1.50525,1.5055,1.5048,1.5054,650200000.0
2009-11-26 08:25:00,1.5054,1.50565,1.50495,1.5051,522800000.0
2009-11-26 08:30:00,1.50505,1.50545,1.50495,1.505,900400000.0
2009-11-26 08:35:00,1.505,1.5058,1.50495,1.5057,724200000.0
2009-11-26 08:40:00,1.5057,1.50605,1.5054,1.5057,941900000.0
2009-11-26 08:45:00,1.5057,1.50655,1.50555,1.50655,1033200001.0
2009-11-26 08:50:00,1.50655,1.5116,1.50625,1.5107,1935000000.0
2009-11-26 08:55:00,1.5107,1.5107,1.5073,1.5101,1592600000.0
2009-11-26 09:00:00,1.5104,1.51055,1.50935,1.5095,1459700000.0
2009-11-26 09:05:00,1.5095,1.51145,1.5092,1.51055,832800000.0
2009-11-26 09:10:00,1.5106,1.51115,1.51055,1.51095,702900000.0
2009-11-26 09:15:00,1.511,1.51235,1.51075,1.51175,2088600000.0
2009-11-26 09:20:00,1.51175,1.5119,1.51055,1.51055,962100000.0
2009-11-26 09:25:00,1.51055,1.5132,1.5104,1.5128,1752399999.0
2009-11-26 09:30:00,1.5127,1.51275,1.5113,1.51155,1041900000.0
2009-11-26 09:35:00,1.51155,1.512,1.51085,1.5109,1170500000.0
2009-11-26 09:40:00,1.5109,1.512,1.51085,1.51125,1042600000.0
2009-11-26 09:45:00,1.51125,1.51135,1.51075,1.51095,951400000.0
2009-11-26 09:50:00,1.51095,1.5112,1.51035,1.5105,955800000.0
2009-11-26 09:55:00,1.5105,1.5106,1.5102,1.5104,899400000.0
2009-11-26 10:00:00,1.51035,1.51075,1.5103,1.51065,841700000.0
2009-11-26 10:05:00,1.51065,1.51075,1.51,1.51005,1405400000.0
2009-11-26 10:10:00,1.51005,1.5101,1.50975,1.50975,1246200000.0
2009-11-26 10:15:00,1.50975,1.5103,1.5097,1.51025,1011900000.0
2009-11-26 10:20:00,1.51025,1.51025,1.5098,1.5099,857000000.0
2009-11-26 10:25:00,1.50985,1.5101,1.50965,1.5097,1141400000.0
2009-11-26 10:30:00,1.5097,1.51015,1.5097,1.5099,713700000.0
2009-11-26 10:35:00,1.5099,1.51,1.5095,1.50965,1687999997.0
2009-11-26 10:40:00,1.50965,1.50965,1.50925,1.50945,1506000000.0
2009-11-26 10:45:00,1.50945,1.50955,1.5093,1.50935,1312000000.0
2009-11-26 10:50:00,1.5094,1.50945,1.50905,1.50915,1084200000.0
2009-11-26 10:55:00,1.50915,1.50915,1.5089,1.509,708100000.0
2009-11-26 11:00:00,1.509,1.5094,1.50885,1.5093,1436500000.0
2009-11-26 11:05:00,1.5093,1.50935,1.50905,1.5091,1108300000.0
2009-11-26 11:10:00,1.5091,1.50935,1.509,1.5091,1858000000.0
2009-11-26 11:15:00,1.5091,1.5091,1.50855,1.50865,1754200000.0
2009-11-26 11:20:00,1.50865,1.50865,1.50815,1.50845,1926500000.0
2009-11-26 11:25:00,1.50845,1.5087,1.50835,1.50855,1704900000.0
2009-11-26 11:30:00,1.5086,1.5086,1.50835,1.5085,1265200000.0
2009-11-26 11:35:00,1.50855,1.50865,1.50845,1.50855,1322500000.0
2009-11-26 11:40:00,1.5086,1.5087,1.5083,1.5084,1579300000.0
2009-11-26 11:45:00,1.5084,1.50865,1.50835,1.5085,1682500000.0
2009-11-26 11:50:00,1.50855,1.50855,1.50825,1.50835,1172100000.0
2009-11-26 11:55:00,1.50835,1.50855,1.50825,1.5084,1531100000.0
2009-11-26 12:00:00,1.5084,1.50855,1.5083,1.50835,1264900000.0
2009-11-26 12:05:00,1.50835,1.50845,1.50815,1.5084,1635000000.0
2009-11-26 12:10:00,1.5084,1.50845,1.50815,1.5082,1904600000.0
2009-11-26 12:15:00,1.50825,1.50835,1.50815,1.50825,1463400000.0
2009-11-26 12:20:00,1.50825,1.50865,1.50815,1.5085,1764300000.0
2009-11-26 12:25:00,1.50845,1.5085,1.5083,1.5083,729100000.0
2009-11-26 12:30:00,1.50835,1.50845,1.5083,1.5084,1019100000.0
2009-11-26 12:35:00,1.5084,1.50845,1.50835,1.50835,385700000.0
2009-11-26 12:40:00,1.50835,1.5085,1.50825,1.5084,684300000.0
2009-11-26 12:45:00,1.5084,1.50855,1.5083,1.5084,889200000.0
2009-11-26 12:50:00,1.5084,1.50855,1.50835,1.5084,882100000.0
2009-11-26 12:55:00,1.50845,1.5086,1.50835,1.5085,1495400000.0
2009-11-26 13:00:00,1.5085,1.5087,1.50845,1.50855,1823400002.0
2009-11-26 13:05:00,1.5086,1.5086,1.50845,1.50855,821500000.0
2009-11-26 13:10:00,1.50855,1.5086,1.50825,1.5083,957000000.0
2009-11-26 13:15:00,1.5083,1.50845,1.50825,1.50825,628400000.0
2009-11-26 13:20:00,1.50825,1.50845,1.50825,1.5083,799100000.0
2009-11-26 13:25:00,1.50835,1.5085,1.5083,1.5085,595100000.0
2009-11-26 13:30:00,1.5085,1.5087,1.50845,1.50845,764300000.0
2009-11-26 13:35:00,1.50845,1.5085,1.5083,1.50845,1369899995.0
2009-11-26 13:40:00,1.50845,1.50845,1.5083,1.5084,453399998.0
2009-11-26 13:45:00,1.5084,1.5085,1.5084,1.5084,464200000.0
2009-11-26 13:50:00,1.5084,1.5085,1.5083,1.50835,1733600000.0
2009-11-26 13:55:00,1.50835,1.5085,1.50825,1.5084,864700000.0
2009-11-26 14:00:00,1.5084,1.5084,1.50825,1.50835,1850300000.0
2009-11-26 14:05:00,1.5083,1.5084,1.50825,1.5084,1796100002.0
2009-11-26 14:10:00,1.5084,1.5084,1.5078,1.50795,2366100001.0
2009-11-26 14:15:00,1.50795,1.508,1.5077,1.50785,1846100001.0
2009-11-26 14:20:00,1.50785,1.50795,1.5076,1.5078,997299999.0
2009-11-26 14:25:00,1.5078,1.50785,1.5077,1.5078,1563800000.0
2009-11-26 14:30:00,1.5078,1.50805,1.50775,1.50805,1154100000.0
2009-11-26 14:35:00,1.50805,1.50885,1.5077,1.5088,1904200000.0
2009-11-26 14:40:00,1.50885,1.51075,1.5085,1.51035,3926519992.0
2009-11-26 14:45:00,1.51035,1.5105,1.50855,1.50955,1680350000.0
2009-11-26 14:50:00,1.5097,1.5101,1.5092,1.5097,2356850000.0
2009-11-26 14:55:00,1.5097,1.50985,1.50935,1.5096,1193500000.0
2009-11-26 15:00:00,1.5096,1.51015,1.5095,1.5096,1176000000.0
2009-11-26 15:05:00,1.5096,1.5098,1.5094,1.50965,1680300000.0
2009-11-26 15:10:00,1.5097,1.5098,1.50935,1.50965,926000000.0
2009-11-26 15:15:00,1.5097,1.5099,1.5095,1.5097,646000000.0
2009-11-26 15:20:00,1.5097,1.5097,1.5095,1.50955,851700000.0
2009-11-26 15:25:00,1.50955,1.50965,1.50945,1.50955,670800000.0
2009-11-26 15:30:00,1.50955,1.51065,1.50945,1.51035,1204000000.0
2009-11-26 15:35:00,1.51035,1.5105,1.51025,1.51035,469800000.0
2009-11-26 15:40:00,1.51035,1.51045,1.51025,1.51045,441100000.0
2009-11-26 15:45:00,1.5104,1.51055,1.51025,1.51035,346500000.0
2009-11-26 15:50:00,1.51035,1.5108,1.5103,1.51075,719000001.0
2009-11-26 15:55:00,1.5107,1.5107,1.51035,1.5106,562200000.0
2009-11-26 16:00:00,1.5106,1.5107,1.51045,1.5105,212500000.0
2009-11-26 16:05:00,1.51045,1.5107,1.5104,1.51045,420400000.0
2009-11-26 16:10:00,1.5105,1.5105,1.5103,1.51045,302900000.0
2009-11-26 16:15:00,1.5104,1.51055,1.51015,1.5105,361200000.0
2009-11-26 16:20:00,1.5105,1.5105,1.51025,1.5103,595300000.0
2009-11-26 16:25:00,1.5103,1.5104,1.51025,1.5104,442000000.0
2009-11-26 16:30:00,1.5104,1.5105,1.5103,1.51045,404800000.0
2009-11-26 16:35:00,1.51045,1.5105,1.50965,1.5099,948300000.0
2009-11-26 16:40:00,1.5099,1.51015,1.5097,1.5099,1016200000.0
2009-11-26 16:45:00,1.5099,1.51075,1.5097,1.51035,1340720000.0
2009-11-26 16:50:00,1.51025,1.5105,1.5098,1.50985,1165600000.0
2009-11-26 16:55:00,1.50985,1.50995,1.50945,1.50965,1429699999.0
2009-11-26 17:00:00,1.50965,1.50995,1.50875,1.5091,1150400000.0
2009-11-26 17:05:00,1.5091,1.50915,1.5083,1.50895,847100000.0
2009-11-26 17:10:00,1.50895,1.509,1.50855,1.50865,1420200000.0
2009-11-26 17:15:00,1.5086,1.50865,1.5083,1.5084,1014900000.0
2009-11-26 17:20:00,1.5084,1.50875,1.5084,1.5087,823000001.0
2009-11-26 17:25:00,1.5087,1.50875,1.50805,1.5081,1552300000.0
2009-11-26 17:30:00,1.50815,1.5085,1.50805,1.5083,1085400000.0
2009-11-26 17:35:00,1.5083,1.50835,1.50775,1.508,1224700000.0
2009-11-26 17:40:00,1.50805,1.5082,1.50775,1.50785,1578800000.0
2009-11-26 17:45:00,1.50785,1.50795,1.50755,1.50765,1657000000.0
2009-11-26 17:50:00,1.50765,1.50795,1.5076,1.5076,1646600000.0
2009-11-26 17:55:00,1.5076,1.50815,1.50745,1.508,2070800000.0
2009-11-26 18:00:00,1.508,1.50835,1.50745,1.5077,1456200000.0
2009-11-26 18:05:00,1.5078,1.50785,1.50665,1.507,2614200001.0
2009-11-26 18:10:00,1.507,1.50735,1.50685,1.50705,1094600000.0
2009-11-26 18:15:00,1.50695,1.5077,1.5061,1.5063,1805200000.0
2009-11-26 18:20:00,1.50625,1.50685,1.506,1.5063,1314400000.0
2009-11-26 18:25:00,1.50625,1.5069,1.5062,1.50675,1137900004.0
2009-11-26 18:30:00,1.50675,1.50685,1.5065,1.5068,897200000.0
2009-11-26 18:35:00,1.50685,1.50695,1.50645,1.50685,550200000.0
2009-11-26 18:40:00,1.50685,1.5071,1.5062,1.5066,793900000.0
2009-11-26 18:45:00,1.5066,1.5071,1.50645,1.5068,987500000.0
2009-11-26 18:50:00,1.50685,1.50705,1.5064,1.50645,679300000.0
2009-11-26 18:55:00,1.5064,1.50645,1.50555,1.5058,1380200000.0
2009-11-26 19:00:00,1.5058,1.506,1.5055,1.50585,731100000.0
2009-11-26 19:05:00,1.50585,1.50625,1.50555,1.5061,753500000.0
2009-11-26 19:10:00,1.5061,1.50625,1.50555,1.5061,1000100000.0
2009-11-26 19:15:00,1.5061,1.5063,1.50555,1.5057,740800000.0
2009-11-26 19:20:00,1.50575,1.50585,1.5055,1.50575,749900000.0
2009-11-26 19:25:00,1.5057,1.50585,1.50535,1.50545,709400000.0
2009-11-26 19:30:00,1.50545,1.5059,1.50498,1.50542,511100000.0
2009-11-26 19:35:00,1.5056,1.50605,1.50545,1.5055,835000000.0
2009-11-26 19:40:00,1.50555,1.5057,1.50545,1.50555,643000000.0
2009-11-26 19:45:00,1.50555,1.5057,1.50505,1.50555,802199999.0
2009-11-26 19:50:00,1.50555,1.50565,1.50545,1.5055,762200000.0
2009-11-26 19:55:00,1.50555,1.50575,1.5054,1.5057,1039800000.0
2009-11-26 20:00:00,1.5057,1.50575,1.50525,1.50545,725500000.0
2009-11-26 20:05:00,1.50545,1.50575,1.5054,1.5056,317500000.0
2009-11-26 20:10:00,1.5057,1.5059,1.50555,1.50555,375100000.0
2009-11-26 20:15:00,1.50555,1.5057,1.5055,1.50555,156800000.0
2009-11-26 20:20:00,1.50555,1.50555,1.50545,1.50545,116500000.0
2009-11-26 20:25:00,1.50545,1.50635,1.5054,1.5062,234600000.0
2009-11-26 20:30:00,1.506,1.5061,1.5057,1.50605,234400000.0
2009-11-26 20:35:00,1.506,1.50615,1.5057,1.50585,111400000.0
2009-11-26 20:40:00,1.50585,1.5061,1.5057,1.50585,199000000.0
2009-11-26 20:45:00,1.5059,1.50625,1.50542,1.5058,243500000.0
2009-11-26 20:50:00,1.50585,1.5059,1.5057,1.50575,113000000.0
2009-11-26 20:55:00,1.50575,1.50605,1.50575,1.5059,110800000.0
2009-11-26 21:00:00,1.50585,1.50605,1.5058,1.5058,73800000.0
2009-11-26 21:05:00,1.5058,1.5059,1.5058,1.5058,155200000.0
2009-11-26 21:10:00,1.50585,1.50585,1.5056,1.50575,66400000.0
2009-11-26 21:15:00,1.50575,1.50585,1.5057,1.5058,174000000.0
2009-11-26 21:20:00,1.5058,1.506,1.50575,1.506,212600000.0
2009-11-26 21:25:00,1.50595,1.5061,1.50575,1.50605,169400000.0
2009-11-26 21:30:00,1.50605,1.5061,1.506,1.5061,114200000.0
2009-11-26 21:35:00,1.5061,1.5065,1.506,1.5064,111600000.0
2009-11-26 21:40:00,1.5064,1.50655,1.50585,1.50585,271700000.0
2009-11-26 21:45:00,1.5059,1.50605,1.50585,1.506,203700000.0
2009-11-26 21:50:00,1.50595,1.50595,1.5055,1.5057,155100000.0
2009-11-26 21:55:00,1.5057,1.50575,1.50565,1.50565,66600000.0
2009-11-26 22:00:00,1.50565,1.50575,1.50515,1.50565,219100000.0
2009-11-26 22:05:00,1.50565,1.5058,1.50555,1.5057,270900000.0
2009-11-26 22:10:00,1.50575,1.50605,1.5057,1.50585,182500000.0
2009-11-26 22:15:00,1.506,1.5061,1.50575,1.50595,166000000.0
2009-11-26 22:20:00,1.50605,1.50615,1.50565,1.5058,342100000.0
2009-11-26 22:25:00,1.5059,1.50595,1.5058,1.50585,237500000.0
2009-11-26 22:30:00,1.50605,1.5061,1.5058,1.5059,441400000.0
2009-11-26 22:35:00,1.50595,1.50625,1.50585,1.50615,133600000.0
2009-11-26 22:40:00,1.5062,1.5063,1.5059,1.506,95000000.0
2009-11-26 22:45:00,1.506,1.5061,1.5059,1.50595,282300000.0
2009-11-26 22:50:00,1.50595,1.506,1.5059,1.50595,167000000.0
2009-11-26 22:55:00,1.506,1.50615,1.50585,1.50595,259500000.0
2009-11-26 23:00:00,1.50595,1.50615,1.50595,1.506,351800000.0
2009-11-26 23:05:00,1.506,1.50635,1.50584,1.50635,120200000.0
2009-11-26 23:10:00,1.50635,1.50635,1.506,1.50605,140590000.0
2009-11-26 23:15:00,1.50605,1.50625,1.5058,1.5061,287010000.0
2009-11-26 23:20:00,1.5061,1.50615,1.5058,1.50595,158200000.0
2009-11-26 23:25:00,1.50595,1.50595,1.5056,1.5056,202500000.0
2009-11-26 23:30:00,1.5058,1.50645,1.5058,1.50635,57000000.0
2009-11-26 23:35:00,1.50635,1.50645,1.50625,1.50635,70800000.0
2009-11-26 23:40:00,1.5063,1.5066,1.5062,1.5062,145200000.0
2009-11-26 23:45:00,1.5062,1.50625,1.50615,1.50615,100900000.0
2009-11-26 23:50:00,1.50615,1.50625,1.50568,1.5061,123000000.0
2009-11-26 23:55:00,1.5061,1.50615,1.50605,1.50615,24800000.0
2009-11-27 00:00:00,1.50615,1.5074,1.50615,1.5067,66800000.0
2009-11-27 00:05:00,1.50735,1.50743,1.5063,1.5063,100800000.0
2009-11-27 00:10:00,1.5063,1.5067,1.50613,1.50645,132000000.0
2009-11-27 00:15:00,1.50645,1.50685,1.5063,1.5063,123900000.0
2009-11-27 00:20:00,1.5063,1.50655,1.5063,1.50645,77900000.0
2009-11-27 00:25:00,1.5063,1.50645,1.5063,1.5063,58700000.0
2009-11-27 00:30:00,1.5063,1.50645,1.5063,1.5063,121100000.0
2009-11-27 00:35:00,1.5063,1.50635,1.50581,1.50635,201900000.0
2009-11-27 00:40:00,1.50635,1.50635,1.50594,1.50594,252800000.0
2009-11-27 00:45:00,1.50587,1.50635,1.50535,1.50555,304400000.0
2009-11-27 00:50:00,1.50555,1.506,1.5055,1.50585,172800000.0
2009-11-27 00:55:00,1.5058,1.50615,1.5056,1.5058,91200000.0
2009-11-27 01:00:00,1.5058,1.5059,1.50565,1.5059,364400000.0
2009-11-27 01:05:00,1.5059,1.506,1.5057,1.5058,408900000.0
2009-11-27 01:10:00,1.50575,1.5058,1.50515,1.5052,664600000.0
2009-11-27 01:15:00,1.5052,1.50565,1.505,1.5052,987700000.0
2009-11-27 01:20:00,1.50525,1.50565,1.50515,1.5052,700500000.0
2009-11-27 01:25:00,1.5052,1.50525,1.5045,1.50465,918899998.0
2009-11-27 01:30:00,1.50455,1.50485,1.50405,1.50405,607100000.0
2009-11-27 01:35:00,1.50405,1.5051,1.50395,1.50475,895500000.0
2009-11-27 01:40:00,1.50475,1.50655,1.5037,1.50425,754299999.0
2009-11-27 01:45:00,1.5042,1.5055,1.5039,1.504,799400000.0
2009-11-27 01:50:00,1.50405,1.50475,1.50395,1.5041,590100000.0
2009-11-27 01:55:00,1.50415,1.50465,1.50385,1.5043,1011399989.0
2009-11-27 02:00:00,1.50425,1.50545,1.50415,1.5051,593000000.0
2009-11-27 02:05:00,1.50505,1.5057,1.5041,1.5044,727200000.0
2009-11-27 02:10:00,1.50445,1.5054,1.5044,1.5048,592500000.0
2009-11-27 02:15:00,1.5048,1.50555,1.5047,1.5051,517400000.0
2009-11-27 02:20:00,1.5051,1.50525,1.50455,1.5048,592500000.0
2009-11-27 02:25:00,1.50485,1.5052,1.5044,1.50445,995899996.0
2009-11-27 02:30:00,1.50445,1.50465,1.5044,1.50455,737200000.0
2009-11-27 02:35:00,1.50455,1.5056,1.5045,1.50515,525000000.0
2009-11-27 02:40:00,1.50515,1.50615,1.505,1.50535,473400000.0
2009-11-27 02:45:00,1.5054,1.5059,1.50535,1.5056,532200000.0
2009-11-27 02:50:00,1.5056,1.50615,1.50555,1.506,576800000.0
2009-11-27 02:55:00,1.50595,1.5062,1.5058,1.506,512200000.0
2009-11-27 03:00:00,1.506,1.5073,1.5056,1.50665,629500000.0
2009-11-27 03:05:00,1.50665,1.50675,1.50605,1.50635,483700000.0
2009-11-27 03:10:00,1.50635,1.50645,1.506,1.50615,373700000.0
2009-11-27 03:15:00,1.5062,1.5064,1.50605,1.5061,496700000.0
2009-11-27 03:20:00,1.5061,1.5066,1.506,1.50645,617900000.0
2009-11-27 03:25:00,1.5064,1.50655,1.50605,1.50625,496700000.0
2009-11-27 03:30:00,1.5063,1.5066,1.5062,1.50635,293900000.0
2009-11-27 03:35:00,1.5064,1.5064,1.50605,1.5061,282800000.0
2009-11-27 03:40:00,1.5061,1.5062,1.50595,1.506,519100000.0
2009-11-27 03:45:00,1.506,1.5062,1.5057,1.50575,323900000.0
2009-11-27 03:50:00,1.50575,1.50585,1.5055,1.50575,597100000.0
2009-11-27 03:55:00,1.50575,1.50575,1.50515,1.5053,445700000.0
2009-11-27 04:00:00,1.5054,1.5056,1.50505,1.5055,546900000.0
2009-11-27 04:05:00,1.5055,1.5057,1.50525,1.50525,422340000.0
2009-11-27 04:10:00,1.5053,1.50575,1.5052,1.50545,657000000.0
2009-11-27 04:15:00,1.50545,1.5059,1.50535,1.5055,463800000.0
2009-11-27 04:20:00,1.50555,1.50565,1.5052,1.5056,374900000.0
2009-11-27 04:25:00,1.5058,1.50755,1.50555,1.50715,1071100000.0
2009-11-27 04:30:00,1.50715,1.50765,1.50665,1.5067,638200000.0
2009-11-27 04:35:00,1.50665,1.507,1.5062,1.5067,491600000.0
2009-11-27 04:40:00,1.5067,1.50695,1.5065,1.50685,277800000.0
2009-11-27 04:45:00,1.5069,1.507,1.5066,1.5068,376800000.0
2009-11-27 04:50:00,1.5068,1.507,1.5066,1.50675,649800000.0
2009-11-27 04:55:00,1.50685,1.50695,1.50665,1.50685,869520000.0
2009-11-27 05:00:00,1.5069,1.50725,1.5067,1.50695,485140000.0
2009-11-27 05:05:00,1.50695,1.5072,1.5064,1.5066,609800000.0
2009-11-27 05:10:00,1.5066,1.50665,1.5063,1.50635,410300000.0
2009-11-27 05:15:00,1.50635,1.50665,1.5063,1.50665,368500000.0
2009-11-27 05:20:00,1.50665,1.50705,1.50655,1.5068,396700000.0
2009-11-27 05:25:00,1.5068,1.5072,1.5067,1.5071,524900000.0
2009-11-27 05:30:00,1.50715,1.5072,1.50695,1.507,197600000.0
2009-11-27 05:35:00,1.507,1.5071,1.50645,1.50645,293200000.0
2009-11-27 05:40:00,1.50645,1.5066,1.5064,1.50645,289500000.0
2009-11-27 05:45:00,1.5064,1.5066,1.5063,1.50635,344840000.0
2009-11-27 05:50:00,1.50625,1.5065,1.5061,1.50625,434900000.0
2009-11-27 05:55:00,1.50625,1.50665,1.50625,1.50655,477820000.0
2009-11-27 06:00:00,1.5066,1.5067,1.5063,1.5066,682420000.0
2009-11-27 06:05:00,1.5066,1.50705,1.50635,1.50675,658100000.0
2009-11-27 06:10:00,1.5067,1.50685,1.50645,1.50675,422800000.0
2009-11-27 06:15:00,1.50675,1.50705,1.50665,1.5068,695500000.0
2009-11-27 06:20:00,1.5068,1.507,1.50655,1.5068,539600000.0
2009-11-27 06:25:00,1.5068,1.50705,1.50675,1.507,547600000.0
2009-11-27 06:30:00,1.507,1.50715,1.50695,1.50715,576800000.0
2009-11-27 06:35:00,1.50715,1.50715,1.5069,1.50715,422100000.0
2009-11-27 06:40:00,1.50715,1.50715,1.50695,1.5071,577400000.0
2009-11-27 06:45:00,1.5071,1.5075,1.507,1.50745,934100000.0
2009-11-27 06:50:00,1.5074,1.50745,1.5071,1.5072,369900000.0
2009-11-27 06:55:00,1.50715,1.50735,1.5069,1.5073,703300000.0
2009-11-27 07:00:00,1.50725,1.5073,1.5069,1.5071,481700000.0
2009-11-27 07:05:00,1.5071,1.50715,1.50685,1.50705,178900000.0
2009-11-27 07:10:00,1.5071,1.50725,1.5069,1.5071,291000000.0
2009-11-27 07:15:00,1.50715,1.5073,1.50665,1.5068,478500000.0
2009-11-27 07:20:00,1.5068,1.5072,1.5065,1.50695,848100000.0
2009-11-27 07:25:00,1.50695,1.5072,1.5069,1.5072,554500000.0
2009-11-27 07:30:00,1.5072,1.5073,1.507,1.50705,563000000.0
2009-11-27 07:35:00,1.5071,1.50715,1.5067,1.50675,570700000.0
2009-11-27 07:40:00,1.5067,1.5073,1.5066,1.50705,946500000.0
2009-11-27 07:45:00,1.50705,1.50735,1.5066,1.50675,658800000.0
2009-11-27 07:50:00,1.5067,1.50695,1.50635,1.5065,778300000.0
2009-11-27 07:55:00,1.50655,1.50665,1.5061,1.50655,1199600000.0
2009-11-27 08:00:00,1.5065,1.50725,1.50645,1.50705,932300000.0
2009-11-27 08:05:00,1.50705,1.5071,1.50655,1.50665,428000000.0
2009-11-27 08:10:00,1.5066,1.50685,1.50625,1.5065,732700000.0
2009-11-27 08:15:00,1.5065,1.50765,1.5064,1.50765,904300000.0
2009-11-27 08:20:00,1.5076,1.5077,1.5066,1.50665,678200000.0
2009-11-27 08:25:00,1.50665,1.50715,1.50655,1.50695,1143600000.0
2009-11-27 08:30:00,1.5069,1.5075,1.5069,1.50745,1064500000.0
2009-11-27 08:35:00,1.50745,1.5076,1.50715,1.50735,512700000.0
2009-11-27 08:40:00,1.5073,1.5075,1.5071,1.5073,633700000.0
2009-11-27 08:45:00,1.5073,1.50735,1.5071,1.50725,608500000.0
2009-11-27 08:50:00,1.50725,1.50735,1.5068,1.50715,739400000.0
2009-11-27 08:55:00,1.5072,1.50735,1.50705,1.5072,491200000.0
2009-11-27 09:00:00,1.5072,1.5074,1.5069,1.5072,973600000.0
2009-11-27 09:05:00,1.50715,1.5072,1.5065,1.50705,932100000.0
2009-11-27 09:10:00,1.50705,1.5073,1.5069,1.50695,1235499998.0
2009-11-27 09:15:00,1.5069,1.507,1.5061,1.50625,1715500000.0
2009-11-27 09:20:00,1.5063,1.5075,1.50625,1.5069,2334400003.0
2009-11-27 09:25:00,1.507,1.5084,1.50695,1.50815,2039300000.0
2009-11-27 09:30:00,1.50815,1.50845,1.508,1.5082,2005499999.0
2009-11-27 09:35:00,1.5082,1.50885,1.50815,1.50865,4229500019.0
2009-11-27 09:40:00,1.5087,1.5089,1.5082,1.50825,3886600007.0
2009-11-27 09:45:00,1.50825,1.50885,1.50805,1.5088,3026799999.0
2009-11-27 09:50:00,1.5088,1.5091,1.5086,1.50885,4350000004.0
2009-11-27 09:55:00,1.50885,1.509,1.50835,1.50835,1573900001.0
2009-11-27 10:00:00,1.50835,1.5094,1.50835,1.50915,3437599996.0
2009-11-27 10:05:00,1.5092,1.5097,1.5091,1.50955,3462100003.0
2009-11-27 10:10:00,1.5096,1.50975,1.5093,1.50935,2940599996.0
2009-11-27 10:15:00,1.50935,1.50975,1.5093,1.5094,2120200000.0
2009-11-27 10:20:00,1.50945,1.50955,1.5091,1.50915,1932100000.0
2009-11-27 10:25:00,1.50915,1.5094,1.50875,1.50885,2226300000.0
2009-11-27 10:30:00,1.50885,1.50915,1.5079,1.5081,1952200000.0
2009-11-27 10:35:00,1.5081,1.5081,1.5073,1.5077,2853700003.0
2009-11-27 10:40:00,1.5077,1.5081,1.50755,1.5077,2715000000.0
2009-11-27 10:45:00,1.5077,1.50795,1.5074,1.5075,1986900001.0
2009-11-27 10:50:00,1.5075,1.5078,1.5073,1.50765,1356199999.0
2009-11-27 10:55:00,1.5077,1.50805,1.50765,1.50765,2157000003.0
2009-11-27 11:00:00,1.50765,1.50765,1.50725,1.5075,1405699999.0
2009-11-27 11:05:00,1.5075,1.5077,1.50725,1.50765,1065500000.0
2009-11-27 11:10:00,1.50765,1.50785,1.5074,1.5075,1294400000.0
2009-11-27 11:15:00,1.50755,1.5077,1.50725,1.50765,1900099999.0
2009-11-27 11:20:00,1.50765,1.5079,1.5076,1.50785,1645899998.0
2009-11-27 11:25:00,1.5079,1.508,1.50775,1.50785,1465800002.0
2009-11-27 11:30:00,1.50785,1.50785,1.5075,1.5076,2633400001.0
2009-11-27 11:35:00,1.5076,1.5078,1.5072,1.50725,3357300004.0
2009-11-27 11:40:00,1.50725,1.5077,1.5072,1.5077,3936899994.0
2009-11-27 11:45:00,1.5077,1.50795,1.5077,1.50785,1201800000.0
2009-11-27 11:50:00,1.50785,1.508,1.50735,1.50755,2207099999.0
2009-11-27 11:55:00,1.5076,1.50805,1.50745,1.50785,2572500000.0
2009-11-27 12:00:00,1.5078,1.5081,1.5078,1.508,1416400000.0
2009-11-27 12:05:00,1.508,1.50835,1.5079,1.5082,1248699999.0
2009-11-27 12:10:00,1.5082,1.5084,1.5081,1.50815,1452700000.0
2009-11-27 12:15:00,1.5081,1.50835,1.508,1.5082,1659899999.0
2009-11-27 12:20:00,1.5082,1.50845,1.50805,1.5081,1346100000.0
2009-11-27 12:25:00,1.5081,1.5082,1.5072,1.5075,2600999998.0
2009-11-27 12:30:00,1.5075,1.50795,1.50605,1.507,2078900000.0
2009-11-27 12:35:00,1.50705,1.5077,1.5067,1.5069,1950799996.0
2009-11-27 12:40:00,1.5069,1.5071,1.50665,1.5071,1318900001.0
2009-11-27 12:45:00,1.5071,1.50715,1.5069,1.50695,1002100000.0
2009-11-27 12:50:00,1.5069,1.5071,1.50655,1.5068,1446700000.0
2009-11-27 12:55:00,1.5068,1.50705,1.5066,1.50675,1330500000.0
2009-11-27 13:00:00,1.50675,1.50685,1.5065,1.5067,2037100000.0
2009-11-27 13:05:00,1.5066,1.50675,1.5065,1.5065,1286100000.0
2009-11-27 13:10:00,1.5065,1.50675,1.50645,1.50655,1600799999.0
2009-11-27 13:15:00,1.50655,1.50685,1.5064,1.5068,1867199998.0
2009-11-27 13:20:00,1.5068,1.5068,1.5064,1.5066,1970500000.0
2009-11-27 13:25:00,1.5066,1.5067,1.5062,1.5063,1243900000.0
2009-11-27 13:30:00,1.50635,1.50645,1.50625,1.5064,1427600000.0
2009-11-27 13:35:00,1.5064,1.50645,1.5062,1.50625,602300000.0
2009-11-27 13:40:00,1.50625,1.5064,1.5062,1.5063,1220299998.0
2009-11-27 13:45:00,1.5063,1.50635,1.50615,1.50625,1133100000.0
2009-11-27 13:50:00,1.50625,1.50635,1.50615,1.5062,1048400000.0
2009-11-27 13:55:00,1.50625,1.5064,1.5062,1.50625,1186100000.0
2009-11-27 14:00:00,1.50625,1.5064,1.5062,1.50625,1241699999.0
2009-11-27 14:05:00,1.50625,1.50625,1.506,1.50605,1328400000.0
2009-11-27 14:10:00,1.506,1.5062,1.50595,1.506,1104400001.0
2009-11-27 14:15:00,1.506,1.5062,1.50595,1.5061,858199999.0
2009-11-27 14:20:00,1.5061,1.50625,1.50595,1.50595,1057800000.0
2009-11-27 14:25:00,1.50595,1.50625,1.50595,1.5061,1338300003.0
2009-11-27 14:30:00,1.5061,1.50625,1.50595,1.50605,1345800000.0
2009-11-27 14:35:00,1.506,1.50625,1.50595,1.50595,837000001.0
2009-11-27 14:40:00,1.50595,1.50595,1.5057,1.50575,1203500001.0
2009-11-27 14:45:00,1.50575,1.5059,1.50575,1.5058,1386200000.0
2009-11-27 14:50:00,1.5058,1.50595,1.50575,1.5059,1186499994.0
2009-11-27 14:55:00,1.5059,1.506,1.50575,1.506,982400000.0
2009-11-27 15:00:00,1.506,1.5062,1.50565,1.5058,2136100000.0
2009-11-27 15:05:00,1.5058,1.50635,1.5058,1.5062,1413800000.0
2009-11-27 15:10:00,1.5062,1.5065,1.50615,1.50645,1115499998.0
2009-11-27 15:15:00,1.5064,1.50675,1.50625,1.50675,1486400002.0
2009-11-27 15:20:00,1.50675,1.50715,1.5067,1.507,1140100002.0
2009-11-27 15:25:00,1.507,1.5073,1.50695,1.5071,1063700000.0
2009-11-27 15:30:00,1.5071,1.50745,1.5071,1.50735,1111900000.0
2009-11-27 15:35:00,1.50735,1.50745,1.5072,1.5074,946900000.0
2009-11-27 15:40:00,1.5074,1.5074,1.5069,1.50705,1521300000.0
2009-11-27 15:45:00,1.507,1.5072,1.50655,1.5068,1914299999.0
2009-11-27 15:50:00,1.5068,1.50705,1.50675,1.5069,1083600000.0
2009-11-27 15:55:00,1.5069,1.50695,1.50665,1.5068,1215400000.0
2009-11-27 16:00:00,1.5069,1.5078,1.50675,1.50775,1985700002.0
2009-11-27 16:05:00,1.50775,1.50785,1.5072,1.5073,2019399999.0
2009-11-27 16:10:00,1.5073,1.5076,1.5073,1.50755,1127899999.0
2009-11-27 16:15:00,1.50755,1.50755,1.50715,1.5075,1125599999.0
2009-11-27 16:20:00,1.5075,1.5076,1.50745,1.50755,928200000.0
2009-11-27 16:25:00,1.50755,1.50765,1.50745,1.5075,1105700000.0
2009-11-27 16:30:00,1.50745,1.50765,1.5073,1.50755,2148500000.0
2009-11-27 16:35:00,1.50755,1.5078,1.50735,1.50775,1920499998.0
2009-11-27 16:40:00,1.5078,1.508,1.5077,1.50775,1979400001.0
2009-11-27 16:45:00,1.5078,1.50785,1.5075,1.5077,1424700000.0
2009-11-27 16:50:00,1.5077,1.5077,1.50725,1.5074,1733800000.0
2009-11-27 16:55:00,1.5074,1.50745,1.50715,1.50725,1773200001.0
2009-11-27 17:00:00,1.5072,1.50775,1.5072,1.5075,1687400001.0
2009-11-27 17:05:00,1.5075,1.50775,1.5074,1.5077,958100000.0
2009-11-27 17:10:00,1.50775,1.5081,1.50765,1.5077,1798900000.0
2009-11-27 17:15:00,1.50775,1.5078,1.50595,1.5062,2071700001.0
2009-11-27 17:20:00,1.5062,1.5069,1.50615,1.5068,2535399993.0
2009-11-27 17:25:00,1.5068,1.50695,1.5064,1.50645,1764200000.0
2009-11-27 17:30:00,1.50645,1.50655,1.5063,1.5064,2387200001.0
2009-11-27 17:35:00,1.5064,1.50685,1.5063,1.5067,2119099998.0
2009-11-27 17:40:00,1.5067,1.50675,1.5061,1.5061,1625600000.0
2009-11-27 17:45:00,1.5061,1.50635,1.50575,1.50585,2570780000.0
2009-11-27 17:50:00,1.50585,1.50615,1.5058,1.50605,1765700000.0
2009-11-27 17:55:00,1.50605,1.50625,1.5059,1.50595,1384400001.0
2009-11-27 18:00:00,1.5059,1.5063,1.5059,1.506,1680300007.0
2009-11-27 18:05:00,1.506,1.50615,1.50595,1.50615,1159100001.0
2009-11-27 18:10:00,1.5062,1.50645,1.506,1.50645,1185400000.0
2009-11-27 18:15:00,1.5064,1.50645,1.50595,1.50605,1669800000.0
2009-11-27 18:20:00,1.5061,1.5064,1.506,1.50605,1227900000.0
2009-11-27 18:25:00,1.506,1.50615,1.506,1.506,1975000001.0
2009-11-27 18:30:00,1.506,1.50645,1.506,1.50625,2061300000.0
2009-11-27 18:35:00,1.50615,1.50625,1.50605,1.50615,1111700000.0
2009-11-27 18:40:00,1.50615,1.50635,1.5059,1.50595,2791099982.0
2009-11-27 18:45:00,1.50595,1.506,1.5057,1.50575,3087200030.0
2009-11-27 18:50:00,1.50575,1.50585,1.5057,1.50575,2204899998.0
2009-11-27 18:55:00,1.50575,1.50585,1.50565,1.50575,1607700003.0
2009-11-27 19:00:00,1.50575,1.50585,1.50565,1.50565,1449100000.0
2009-11-27 19:05:00,1.50565,1.5058,1.5055,1.50565,1225799999.0
2009-11-27 19:10:00,1.50565,1.5059,1.5056,1.50575,586199999.0
2009-11-27 19:15:00,1.50575,1.5059,1.50555,1.5056,868000000.0
2009-11-27 19:20:00,1.50565,1.5057,1.50555,1.5056,551700000.0
2009-11-27 19:25:00,1.5056,1.5057,1.5055,1.50565,615000000.0
2009-11-27 19:30:00,1.50565,1.50565,1.50545,1.5056,499600000.0
2009-11-27 19:35:00,1.5056,1.506,1.50545,1.506,743800000.0
2009-11-27 19:40:00,1.506,1.5062,1.5059,1.50615,1241000000.0
2009-11-27 19:45:00,1.50615,1.5067,1.50595,1.50645,2006200002.0
2009-11-27 19:50:00,1.5064,1.50645,1.50585,1.5059,939600000.0
2009-11-27 19:55:00,1.50595,1.5061,1.50555,1.5059,1203000000.0
2009-11-27 20:00:00,1.5059,1.50625,1.50585,1.50595,1330599999.0
2009-11-27 20:05:00,1.50595,1.50665,1.50575,1.50655,1360000003.0
2009-11-27 20:10:00,1.5065,1.50705,1.50635,1.50655,2340399992.0
2009-11-27 20:15:00,1.50655,1.5068,1.50645,1.50665,673600000.0
2009-11-27 20:20:00,1.50665,1.5067,1.50635,1.50645,959400000.0
2009-11-27 20:25:00,1.50645,1.50645,1.5062,1.5064,954300000.0
2009-11-27 20:30:00,1.5064,1.5067,1.5055,1.50575,797580000.0
2009-11-27 20:35:00,1.50565,1.5058,1.5055,1.50575,378000000.0
2009-11-27 20:40:00,1.50575,1.50585,1.5056,1.50575,456100000.0
2009-11-27 20:45:00,1.5056,1.5056,1.50545,1.50555,247000000.0
2009-11-27 20:50:00,1.50555,1.5057,1.50548,1.50553,608500000.0
2009-11-27 20:55:00,1.50555,1.5056,1.50545,1.50555,163899999.0
2009-11-27 21:00:00,1.50555,1.50565,1.5055,1.50565,268400000.0
2009-11-27 21:05:00,1.5056,1.5056,1.50545,1.50545,262900000.0
2009-11-27 21:10:00,1.50545,1.50555,1.50545,1.50545,412000000.0
2009-11-27 21:15:00,1.50545,1.5057,1.5054,1.5057,212100000.0
2009-11-27 21:20:00,1.5057,1.50575,1.50555,1.50555,639400005.0
2009-11-27 21:25:00,1.50555,1.50575,1.50555,1.50555,129100000.0
2009-11-27 21:30:00,1.5056,1.50565,1.50535,1.50535,641200000.0
2009-11-27 21:35:00,1.50535,1.5054,1.50515,1.5052,189600000.0
2009-11-27 21:40:00,1.5052,1.5052,1.50495,1.5051,254600000.0
2009-11-27 21:45:00,1.5051,1.50515,1.50495,1.50505,340800000.0
2009-11-27 21:50:00,1.50505,1.5051,1.5049,1.505,388100000.0
2009-11-27 21:55:00,1.505,1.50515,1.50495,1.50505,256200000.0
2009-11-27 22:00:00,1.50505,1.5051,1.5047,1.5048,238000000.0
2009-11-27 22:05:00,1.50475,1.50495,1.5047,1.5049,133300000.0
2009-11-27 22:10:00,1.5049,1.50495,1.5048,1.5048,160900000.0
2009-11-27 22:15:00,1.5048,1.50485,1.50465,1.5047,76800000.0
2009-11-27 22:20:00,1.5047,1.5049,1.5047,1.50485,89300000.0
2009-11-27 22:25:00,1.50467,1.5049,1.50451,1.50485,153000000.0
2009-11-27 22:30:00,1.50485,1.5049,1.5047,1.50475,124800000.0
2009-11-27 22:35:00,1.50475,1.50475,1.50455,1.5046,45300000.0
2009-11-27 22:40:00,1.50465,1.50545,1.50465,1.50525,164800000.0
2009-11-27 22:45:00,1.50525,1.5053,1.50481,1.50488,71300000.0
2009-11-27 22:50:00,1.5051,1.5052,1.5048,1.5048,118300000.0
2009-11-27 22:55:00,1.5048,1.505,1.50455,1.50485,220100000.0
2009-11-27 23:00:00,1.5049,1.505,1.50475,1.5048,69400000.0
2009-11-27 23:05:00,1.5047,1.5049,1.5047,1.5049,67000000.0
2009-11-27 23:10:00,1.5049,1.50505,1.5045,1.50475,114580000.0
2009-11-27 23:15:00,1.50475,1.5059,1.5047,1.50545,127800000.0
2009-11-27 23:20:00,1.50535,1.5055,1.5053,1.50535,136000000.0
2009-11-27 23:25:00,1.50535,1.50575,1.5053,1.50565,136180000.0
2009-11-27 23:30:00,1.5057,1.50665,1.5054,1.50555,186080000.0
2009-11-27 23:35:00,1.50565,1.5058,1.50525,1.50525,73800000.0
2009-11-27 23:40:00,1.5053,1.506,1.50515,1.506,74800000.0
2009-11-27 23:45:00,1.506,1.506,1.5058,1.50585,102000000.0
2009-11-27 23:50:00,1.50585,1.507,1.50585,1.5067,267800000.0
2009-11-27 23:55:00,1.5065,1.50725,1.5065,1.50705,126600000.0
2009-11-30 00:00:00,1.5075,1.50765,1.5075,1.5076,42800000.0
2009-11-30 00:05:00,1.5076,1.50775,1.50746,1.50775,103600000.0
2009-11-30 00:10:00,1.50775,1.50775,1.50739,1.50753,134600000.0
2009-11-30 00:15:00,1.50775,1.50775,1.50735,1.50758,479500000.0
2009-11-30 00:20:00,1.5077,1.50775,1.50737,1.5077,291900000.0
2009-11-30 00:25:00,1.50765,1.5077,1.50733,1.5077,68000000.0
2009-11-30 00:30:00,1.5078,1.50785,1.50755,1.50765,106700000.0
2009-11-30 00:35:00,1.50765,1.50765,1.5071,1.50725,53400000.0
2009-11-30 00:40:00,1.50725,1.5073,1.5066,1.50705,33400000.0
2009-11-30 00:45:00,1.5065,1.5072,1.5065,1.50715,59400000.0
2009-11-30 00:50:00,1.5068,1.50743,1.50655,1.50705,19000000.0
2009-11-30 00:55:00,1.5072,1.5072,1.5071,1.5072,42400000.0
2009-11-30 01:00:00,1.50715,1.5076,1.50705,1.5073,197500000.0
2009-11-30 01:05:00,1.5073,1.5079,1.5072,1.5077,247600000.0
2009-11-30 01:10:00,1.50765,1.50805,1.50725,1.5078,465900000.0
2009-11-30 01:15:00,1.5078,1.50795,1.5046,1.5062,713080000.0
2009-11-30 01:20:00,1.5063,1.5078,1.5062,1.5077,917800000.0
2009-11-30 01:25:00,1.5077,1.5077,1.507,1.5072,837600000.0
2009-11-30 01:30:00,1.5072,1.5076,1.5071,1.5073,445400000.0
2009-11-30 01:35:00,1.5073,1.5077,1.50725,1.50765,363400000.0
2009-11-30 01:40:00,1.50755,1.5077,1.50735,1.50745,833400000.0
2009-11-30 01:45:00,1.50745,1.50785,1.50745,1.5077,679100000.0
2009-11-30 01:50:00,1.5078,1.50805,1.50765,1.5079,354200000.0
2009-11-30 01:55:00,1.5079,1.5081,1.5078,1.50805,516600000.0
2009-11-30 02:00:00,1.508,1.5082,1.5079,1.50805,720400000.0
2009-11-30 02:05:00,1.50805,1.5081,1.508,1.50805,271700000.0
2009-11-30 02:10:00,1.50805,1.5082,1.50795,1.5081,493400000.0
2009-11-30 02:15:00,1.5081,1.5082,1.50795,1.5081,351100000.0
2009-11-30 02:20:00,1.5081,1.50825,1.50805,1.50805,252300000.0
2009-11-30 02:25:00,1.5081,1.50815,1.50805,1.5081,324900000.0
2009-11-30 02:30:00,1.50815,1.5082,1.5081,1.5082,279100000.0
2009-11-30 02:35:00,1.5082,1.5082,1.5081,1.50815,295800000.0
2009-11-30 02:40:00,1.50815,1.50825,1.5081,1.50825,141200000.0
2009-11-30 02:45:00,1.50825,1.50825,1.5081,1.5081,424000000.0
2009-11-30 02:50:00,1.50815,1.5082,1.50795,1.50805,1400000000.0
2009-11-30 02:55:00,1.50805,1.50845,1.508,1.5084,1992900000.0
2009-11-30 03:00:00,1.5084,1.50865,1.5083,1.50855,1806600000.0
2009-11-30 03:05:00,1.5085,1.50855,1.5079,1.508,1009700000.0
2009-11-30 03:10:00,1.508,1.50825,1.5077,1.50775,2463299986.0
2009-11-30 03:15:00,1.50775,1.50835,1.50725,1.50805,2533100000.0
2009-11-30 03:20:00,1.50805,1.5081,1.50755,1.5077,2593700000.0
2009-11-30 03:25:00,1.5077,1.5079,1.50745,1.5079,670800000.0
2009-11-30 03:30:00,1.5079,1.50835,1.5073,1.5075,1965400000.0
2009-11-30 03:35:00,1.5075,1.50825,1.5075,1.50825,1673300000.0
2009-11-30 03:40:00,1.50825,1.50855,1.50825,1.50835,1060600000.0
2009-11-30 03:45:00,1.50835,1.50855,1.5083,1.5084,511300000.0
2009-11-30 03:50:00,1.50845,1.50865,1.5084,1.50865,627200000.0
2009-11-30 03:55:00,1.50865,1.50865,1.50845,1.50855,266500000.0
2009-11-30 04:00:00,1.50845,1.5087,1.50845,1.50855,514400000.0
2009-11-30 04:05:00,1.50855,1.50865,1.5085,1.50855,551000000.0
2009-11-30 04:10:00,1.50855,1.50865,1.50835,1.50845,447500000.0
2009-11-30 04:15:00,1.50845,1.5088,1.5084,1.50875,498000001.0
2009-11-30 04:20:00,1.50875,1.50875,1.5086,1.5087,280800000.0
2009-11-30 04:25:00,1.5087,1.50885,1.50865,1.5087,1075599998.0
2009-11-30 04:30:00,1.5087,1.50885,1.50865,1.50875,572299999.0
2009-11-30 04:35:00,1.5088,1.5088,1.5086,1.50875,803299995.0
2009-11-30 04:40:00,1.50875,1.50885,1.50865,1.5087,834099999.0
2009-11-30 04:45:00,1.50875,1.50885,1.5086,1.5087,299100000.0
2009-11-30 04:50:00,1.5087,1.5088,1.50865,1.5087,422100000.0
2009-11-30 04:55:00,1.50875,1.50885,1.50865,1.50875,645200000.0
2009-11-30 05:00:00,1.5088,1.5089,1.5086,1.50875,1705200002.0
2009-11-30 05:05:00,1.50875,1.50885,1.5085,1.5087,1690599998.0
2009-11-30 05:10:00,1.5087,1.50895,1.5087,1.5089,1219300002.0
2009-11-30 05:15:00,1.5088,1.50885,1.50835,1.5087,1270400000.0
2009-11-30 05:20:00,1.50875,1.5088,1.5086,1.5087,1328499999.0
2009-11-30 05:25:00,1.50865,1.50885,1.50855,1.5086,360000000.0
2009-11-30 05:30:00,1.5086,1.5087,1.5085,1.50865,212400000.0
2009-11-30 05:35:00,1.50865,1.50865,1.5085,1.50865,370500000.0
2009-11-30 05:40:00,1.50865,1.5087,1.50855,1.50865,250400000.0
2009-11-30 05:45:00,1.50855,1.50865,1.5085,1.50855,263800000.0
2009-11-30 05:50:00,1.50855,1.50865,1.50845,1.50865,270100000.0
2009-11-30 05:55:00,1.50865,1.50875,1.50855,1.5087,350200000.0
2009-11-30 06:00:00,1.5087,1.5087,1.5086,1.5087,337600000.0
2009-11-30 06:05:00,1.5087,1.50885,1.50865,1.50865,1402499998.0
2009-11-30 06:10:00,1.50875,1.5088,1.5085,1.50855,538800000.0
2009-11-30 06:15:00,1.50855,1.5088,1.5085,1.50865,713000000.0
2009-11-30 06:20:00,1.5087,1.50885,1.50865,1.50875,2036099996.0
2009-11-30 06:25:00,1.50875,1.50885,1.50865,1.50875,756200000.0
2009-11-30 06:30:00,1.5088,1.5088,1.50855,1.50875,1451899999.0
2009-11-30 06:35:00,1.50875,1.5088,1.5086,1.50875,758800000.0
2009-11-30 06:40:00,1.5088,1.5089,1.50865,1.5087,2399799999.0
2009-11-30 06:45:00,1.50875,1.50895,1.5086,1.5089,1711300000.0
2009-11-30 06:50:00,1.5089,1.509,1.5087,1.50885,1868800000.0
2009-11-30 06:55:00,1.50885,1.5089,1.5085,1.50855,1067400001.0
2009-11-30 07:00:00,1.50855,1.5087,1.50835,1.50855,410800000.0
2009-11-30 07:05:00,1.50855,1.5088,1.50835,1.50875,1474499999.0
2009-11-30 07:10:00,1.50875,1.50885,1.50855,1.5087,3483899996.0
2009-11-30 07:15:00,1.5087,1.5088,1.50845,1.50865,3070100002.0
2009-11-30 07:20:00,1.5087,1.50895,1.5085,1.5087,2851500003.0
2009-11-30 07:25:00,1.50875,1.5088,1.50835,1.5084,2106200000.0
2009-11-30 07:30:00,1.5084,1.5085,1.50775,1.5078,1856300000.0
2009-11-30 07:35:00,1.5078,1.50785,1.5077,1.5078,1208500000.0
2009-11-30 07:40:00,1.50785,1.50785,1.50735,1.50745,1934600000.0
2009-11-30 07:45:00,1.5075,1.50775,1.50745,1.50745,1242100000.0
2009-11-30 07:50:00,1.50745,1.5078,1.5073,1.5074,2637700000.0
2009-11-30 07:55:00,1.5074,1.50765,1.5074,1.50745,976400000.0
2009-11-30 08:00:00,1.50745,1.5075,1.50645,1.5067,1040500000.0
2009-11-30 08:05:00,1.5067,1.5067,1.50645,1.5067,349900000.0
2009-11-30 08:10:00,1.50665,1.5069,1.5066,1.5069,516900000.0
2009-11-30 08:15:00,1.50685,1.50695,1.5067,1.50685,556000000.0
2009-11-30 08:20:00,1.50685,1.50695,1.5067,1.50685,422999999.0
2009-11-30 08:25:00,1.50685,1.507,1.5067,1.507,760399999.0
2009-11-30 08:30:00,1.507,1.50715,1.5068,1.507,1066300000.0
2009-11-30 08:35:00,1.507,1.50725,1.5069,1.5072,878100001.0
2009-11-30 08:40:00,1.50715,1.5072,1.50705,1.50715,328400000.0
2009-11-30 08:45:00,1.5072,1.5075,1.50705,1.50705,918300000.0
2009-11-30 08:50:00,1.50705,1.5071,1.50685,1.507,637100000.0
2009-11-30 08:55:00,1.507,1.50705,1.5068,1.5068,1826500000.0
2009-11-30 09:00:00,1.5068,1.5071,1.5068,1.50705,2090100001.0
2009-11-30 09:05:00,1.50705,1.50745,1.50695,1.50735,978100000.0
2009-11-30 09:10:00,1.5074,1.5074,1.50715,1.50715,1374400000.0
2009-11-30 09:15:00,1.50715,1.50715,1.50685,1.507,1367199999.0
2009-11-30 09:20:00,1.50695,1.5071,1.5063,1.5067,1451700001.0
2009-11-30 09:25:00,1.5067,1.5073,1.50645,1.5068,1391400001.0
2009-11-30 09:30:00,1.5068,1.5069,1.5065,1.50675,930500000.0
2009-11-30 09:35:00,1.50675,1.5071,1.5067,1.50695,1290300000.0
2009-11-30 09:40:00,1.50695,1.5071,1.50685,1.50705,2706000001.0
2009-11-30 09:45:00,1.50705,1.50715,1.5063,1.50635,1653600001.0
2009-11-30 09:50:00,1.5063,1.5065,1.5058,1.50595,2376700001.0
2009-11-30 09:55:00,1.50595,1.50625,1.5059,1.5061,1378400001.0
2009-11-30 10:00:00,1.50615,1.50635,1.50605,1.50615,1874200000.0
2009-11-30 10:05:00,1.50615,1.50645,1.5055,1.50555,3275200008.0
2009-11-30 10:10:00,1.50555,1.50585,1.50535,1.5055,2816800000.0
2009-11-30 10:15:00,1.50555,1.5056,1.5054,1.5055,2312600001.0
2009-11-30 10:20:00,1.5055,1.50585,1.50515,1.5058,1886400004.0
2009-11-30 10:25:00,1.5058,1.5061,1.5057,1.5061,1795500001.0
2009-11-30 10:30:00,1.50605,1.50635,1.506,1.5062,2005500000.0
2009-11-30 10:35:00,1.50615,1.5066,1.50615,1.5066,2057700001.0
2009-11-30 10:40:00,1.5066,1.50685,1.50645,1.50665,3853700007.0
2009-11-30 10:45:00,1.50665,1.50675,1.5065,1.50655,2114000001.0
2009-11-30 10:50:00,1.50655,1.507,1.50655,1.507,2224399999.0
2009-11-30 10:55:00,1.507,1.50725,1.50685,1.50715,2662600000.0
2009-11-30 11:00:00,1.5071,1.5071,1.507,1.507,1923699999.0
2009-11-30 11:05:00,1.507,1.50745,1.507,1.5073,2669199997.0
2009-11-30 11:10:00,1.5073,1.50745,1.5072,1.5074,2397700005.0
2009-11-30 11:15:00,1.5074,1.5074,1.5072,1.5073,1200399998.0
2009-11-30 11:20:00,1.5073,1.50755,1.5072,1.50745,1052800003.0
2009-11-30 11:25:00,1.5075,1.5077,1.5073,1.50735,1489000001.0
2009-11-30 11:30:00,1.50735,1.50775,1.5072,1.50755,3226300002.0
2009-11-30 11:35:00,1.50755,1.50775,1.5074,1.50765,2037600013.0
2009-11-30 11:40:00,1.50765,1.5083,1.5076,1.5082,4074399997.0
2009-11-30 11:45:00,1.50815,1.50825,1.50775,1.5078,2240900000.0
2009-11-30 11:50:00,1.5078,1.508,1.5077,1.50795,2093100000.0
2009-11-30 11:55:00,1.50795,1.5081,1.50775,1.50775,2265500000.0
2009-11-30 12:00:00,1.50775,1.50805,1.5076,1.508,2299300004.0
2009-11-30 12:05:00,1.508,1.50815,1.5079,1.5079,1498099999.0
2009-11-30 12:10:00,1.5079,1.50795,1.50765,1.5078,1865000000.0
2009-11-30 12:15:00,1.5078,1.50785,1.5075,1.50755,2578600013.0
2009-11-30 12:20:00,1.50755,1.50765,1.50755,1.50755,1648299999.0
2009-11-30 12:25:00,1.50755,1.5076,1.5075,1.50755,793400000.0
2009-11-30 12:30:00,1.50755,1.50785,1.5075,1.50755,1233900001.0
2009-11-30 12:35:00,1.50755,1.5077,1.5072,1.5073,2475800000.0
2009-11-30 12:40:00,1.5073,1.5073,1.50705,1.5072,1348300000.0
2009-11-30 12:45:00,1.5072,1.50735,1.5071,1.5073,881600000.0
2009-11-30 12:50:00,1.5073,1.50735,1.5072,1.5073,756800000.0
2009-11-30 12:55:00,1.5073,1.5073,1.5071,1.5072,1475300001.0
2009-11-30 13:00:00,1.5072,1.50735,1.5071,1.5073,1751199999.0
2009-11-30 13:05:00,1.50725,1.5073,1.50695,1.507,3376099999.0
2009-11-30 13:10:00,1.507,1.5072,1.5067,1.50705,4346500006.0
2009-11-30 13:15:00,1.50705,1.5072,1.50655,1.5067,3614400001.0
2009-11-30 13:20:00,1.5067,1.50685,1.5065,1.50675,2675000006.0
2009-11-30 13:25:00,1.50675,1.50685,1.5064,1.5064,1565400001.0
2009-11-30 13:30:00,1.5065,1.5069,1.5065,1.5068,1917100000.0
2009-11-30 13:35:00,1.5068,1.5069,1.5067,1.5069,1820399998.0
2009-11-30 13:40:00,1.5069,1.50725,1.50675,1.50725,1620500001.0
2009-11-30 13:45:00,1.50725,1.50725,1.5069,1.50715,1669900001.0
2009-11-30 13:50:00,1.50715,1.50725,1.5069,1.5069,3065800000.0
2009-11-30 13:55:00,1.50685,1.507,1.50675,1.50695,1399700002.0
2009-11-30 14:00:00,1.507,1.5071,1.5069,1.50695,1981400002.0
2009-11-30 14:05:00,1.50695,1.507,1.50685,1.50695,1927700000.0
2009-11-30 14:10:00,1.50695,1.50715,1.5068,1.5069,1741299999.0
2009-11-30 14:15:00,1.5069,1.50715,1.50685,1.50715,1095300008.0
2009-11-30 14:20:00,1.50715,1.50735,1.5071,1.5073,1395850000.0
2009-11-30 14:25:00,1.50725,1.50815,1.50725,1.50815,1796900002.0
2009-11-30 14:30:00,1.50815,1.50845,1.50785,1.5079,2217800001.0
2009-11-30 14:35:00,1.5079,1.5079,1.50765,1.5077,1826100000.0
2009-11-30 14:40:00,1.5077,1.5079,1.5077,1.50775,1940399999.0
2009-11-30 14:45:00,1.50775,1.50775,1.5074,1.50755,2748300000.0
2009-11-30 14:50:00,1.50755,1.50755,1.5074,1.50745,1749300000.0
2009-11-30 14:55:00,1.50745,1.5076,1.5074,1.50755,1105700000.0
2009-11-30 15:00:00,1.50755,1.5076,1.50745,1.50755,1083700000.0
2009-11-30 15:05:00,1.50755,1.50765,1.50725,1.5074,1946300000.0
2009-11-30 15:10:00,1.5074,1.50755,1.50695,1.50705,1737299996.0
2009-11-30 15:15:00,1.50705,1.50715,1.50705,1.50705,1302600000.0
2009-11-30 15:20:00,1.50705,1.50715,1.50685,1.50685,2154199999.0
2009-11-30 15:25:00,1.50685,1.50685,1.50665,1.50675,1362600000.0
2009-11-30 15:30:00,1.50675,1.5069,1.50665,1.50665,2413200004.0
2009-11-30 15:35:00,1.5067,1.507,1.50665,1.50695,1370500003.0
2009-11-30 15:40:00,1.50695,1.5071,1.5069,1.5071,1232199999.0
2009-11-30 15:45:00,1.50705,1.50715,1.5069,1.5071,2447100002.0
2009-11-30 15:50:00,1.50715,1.50725,1.50695,1.50715,3590799995.0
2009-11-30 15:55:00,1.50715,1.5072,1.5071,1.50715,2165900000.0
2009-11-30 16:00:00,1.5072,1.5072,1.50705,1.50705,1569499998.0
2009-11-30 16:05:00,1.50705,1.50725,1.5069,1.50715,2254500000.0
2009-11-30 16:10:00,1.50715,1.5072,1.507,1.50715,1270700000.0
2009-11-30 16:15:00,1.50715,1.50755,1.5071,1.5073,2081700002.0
2009-11-30 16:20:00,1.5073,1.50765,1.50725,1.50765,2548499996.0
2009-11-30 16:25:00,1.50765,1.50785,1.5075,1.5076,2105100000.0
2009-11-30 16:30:00,1.50765,1.5077,1.50745,1.5076,2579500000.0
2009-11-30 16:35:00,1.5076,1.50775,1.5075,1.50775,2691500005.0
2009-11-30 16:40:00,1.5077,1.508,1.50765,1.50775,5680500002.0
2009-11-30 16:45:00,1.5078,1.50785,1.5076,1.5076,3226900001.0
2009-11-30 16:50:00,1.5076,1.5078,1.50755,1.50765,3113399999.0
2009-11-30 16:55:00,1.50765,1.5078,1.5074,1.5074,2486699999.0
2009-11-30 17:00:00,1.5074,1.50765,1.5073,1.50735,2584699998.0
2009-11-30 17:05:00,1.50735,1.5077,1.50735,1.5075,2197700000.0
2009-11-30 17:10:00,1.5075,1.5075,1.50735,1.50745,1464600004.0
2009-11-30 17:15:00,1.50745,1.50745,1.5071,1.50725,2466400003.0
2009-11-30 17:20:00,1.50725,1.5074,1.5072,1.5074,1268000000.0
2009-11-30 17:25:00,1.50735,1.5074,1.5072,1.5073,1143700000.0
2009-11-30 17:30:00,1.50735,1.50735,1.5069,1.5071,2399899999.0
2009-11-30 17:35:00,1.5071,1.50735,1.507,1.50725,2914700006.0
2009-11-30 17:40:00,1.50725,1.5074,1.50715,1.50725,2421500007.0
2009-11-30 17:45:00,1.50725,1.50765,1.50725,1.5075,3448100000.0
2009-11-30 17:50:00,1.50755,1.5079,1.50745,1.5078,2067599999.0
2009-11-30 17:55:00,1.50785,1.50795,1.50725,1.5075,2119400002.0
2009-11-30 18:00:00,1.50745,1.50825,1.50745,1.5081,1362500000.0
2009-11-30 18:05:00,1.5081,1.5082,1.50775,1.5079,1700099998.0
2009-11-30 18:10:00,1.50785,1.50795,1.5077,1.50775,1141900000.0
2009-11-30 18:15:00,1.50775,1.5079,1.50765,1.50775,1542300000.0
2009-11-30 18:20:00,1.5078,1.50785,1.50725,1.50735,1295700000.0
2009-11-30 18:25:00,1.50735,1.5076,1.5072,1.50755,2894900000.0
2009-11-30 18:30:00,1.50755,1.5076,1.50725,1.50725,3565699999.0
2009-11-30 18:35:00,1.50725,1.5074,1.50695,1.5072,2967300006.0
2009-11-30 18:40:00,1.5072,1.50735,1.5068,1.50705,1623100001.0
2009-11-30 18:45:00,1.50705,1.50715,1.5068,1.5071,1671700001.0
2009-11-30 18:50:00,1.5071,1.5072,1.50695,1.50705,1624800000.0
2009-11-30 18:55:00,1.50705,1.5072,1.50695,1.507,1188899998.0
2009-11-30 19:00:00,1.507,1.50705,1.5068,1.50685,1434900000.0
2009-11-30 19:05:00,1.50685,1.50695,1.50665,1.5069,1814300001.0
2009-11-30 19:10:00,1.5069,1.5072,1.50685,1.5072,1082299999.0
2009-11-30 19:15:00,1.5072,1.5073,1.50705,1.5072,1534200001.0
2009-11-30 19:20:00,1.5072,1.5072,1.50695,1.507,903300000.0
2009-11-30 19:25:00,1.507,1.50705,1.5069,1.507,710599999.0
2009-11-30 19:30:00,1.507,1.5071,1.5068,1.50685,1608000000.0
2009-11-30 19:35:00,1.50685,1.5069,1.5067,1.5068,873300000.0
2009-11-30 19:40:00,1.5068,1.507,1.5068,1.507,1326299999.0
2009-11-30 19:45:00,1.507,1.5071,1.5068,1.50695,2334199999.0
2009-11-30 19:50:00,1.50695,1.50715,1.5069,1.5071,1741599988.0
2009-11-30 19:55:00,1.50705,1.50705,1.5069,1.50695,2284099980.0
2009-11-30 20:00:00,1.50695,1.50705,1.50685,1.5069,2347599995.0
2009-11-30 20:05:00,1.5069,1.50695,1.50675,1.5069,1221000000.0
2009-11-30 20:10:00,1.5069,1.5069,1.50675,1.50685,788700000.0
2009-11-30 20:15:00,1.50685,1.5069,1.50675,1.5068,1486299999.0
2009-11-30 20:20:00,1.50675,1.50685,1.50665,1.5068,1314500000.0
2009-11-30 20:25:00,1.5068,1.5069,1.50675,1.5068,844200000.0
2009-11-30 20:30:00,1.5068,1.5069,1.5067,1.5067,1526199999.0
2009-11-30 20:35:00,1.5067,1.5069,1.5067,1.5068,1208099997.0
2009-11-30 20:40:00,1.5068,1.507,1.5068,1.50695,1368099997.0
2009-11-30 20:45:00,1.50695,1.507,1.5069,1.507,1125000000.0
2009-11-30 20:50:00,1.507,1.5071,1.5069,1.50695,2764699992.0
2009-11-30 20:55:00,1.50695,1.5071,1.50685,1.5069,2296900000.0
2009-11-30 21:00:00,1.50695,1.50715,1.50685,1.50705,2325699996.0
2009-11-30 21:05:00,1.5071,1.50715,1.50695,1.50705,1451199996.0
2009-11-30 21:10:00,1.50705,1.50705,1.50695,1.507,1270599999.0
2009-11-30 21:15:00,1.507,1.5072,1.5069,1.50705,1993899996.0
2009-11-30 21:20:00,1.50705,1.5072,1.507,1.5071,820300001.0
2009-11-30 21:25:00,1.50705,1.50735,1.507,1.5072,1374499995.0
2009-11-30 21:30:00,1.50725,1.50745,1.5071,1.5073,1840499997.0
2009-11-30 21:35:00,1.50725,1.50765,1.50725,1.5075,3217599992.0
2009-11-30 21:40:00,1.50755,1.50775,1.5075,1.5077,1368999998.0
2009-11-30 21:45:00,1.50775,1.5079,1.5076,1.5079,1559699998.0
2009-11-30 21:50:00,1.5079,1.50815,1.50785,1.5081,1725800000.0
2009-11-30 21:55:00,1.50815,1.5083,1.5081,1.5083,779400000.0
2009-11-30 22:00:00,1.5083,1.5083,1.508,1.5081,1725499999.0
2009-11-30 22:05:00,1.50815,1.50825,1.508,1.50815,1851099999.0
2009-11-30 22:10:00,1.5082,1.50825,1.508,1.50815,4244200002.0
2009-11-30 22:15:00,1.5081,1.5083,1.50805,1.50825,3059400001.0
2009-11-30 22:20:00,1.50825,1.50845,1.50815,1.5083,1816800000.0
2009-11-30 22:25:00,1.5083,1.50835,1.5082,1.50825,952300000.0
2009-11-30 22:30:00,1.50825,1.50835,1.5082,1.5082,1886500000.0
2009-11-30 22:35:00,1.5082,1.5085,1.5082,1.5083,1479700000.0
2009-11-30 22:40:00,1.5083,1.5083,1.50805,1.50805,1045000000.0
2009-11-30 22:45:00,1.5081,1.50815,1.508,1.50805,901900000.0
2009-11-30 22:50:00,1.5081,1.50825,1.50805,1.5081,1057400000.0
2009-11-30 22:55:00,1.50815,1.50825,1.5081,1.50815,895400000.0
2009-11-30 23:00:00,1.50815,1.50835,1.508,1.508,526200000.0
2009-11-30 23:05:00,1.508,1.50845,1.508,1.50805,320500000.0
2009-11-30 23:10:00,1.508,1.50855,1.508,1.5084,454400000.0
2009-11-30 23:15:00,1.5083,1.50865,1.5082,1.50855,260600000.0
2009-11-30 23:20:00,1.50855,1.50855,1.5082,1.50855,561200000.0
2009-11-30 23:25:00,1.50855,1.5086,1.50825,1.50835,262800000.0
2009-11-30 23:30:00,1.50835,1.50845,1.5082,1.50845,200800000.0
2009-11-30 23:35:00,1.5085,1.5085,1.50825,1.5084,91200000.0
2009-11-30 23:40:00,1.5083,1.5084,1.50825,1.5083,133500000.0
2009-11-30 23:45:00,1.5083,1.50845,1.5083,1.5084,88000000.0
2009-11-30 23:50:00,1.50835,1.5085,1.5083,1.5085,87200000.0
2009-11-30 23:55:00,1.5085,1.50855,1.5083,1.50835,221500000.0
2009-12-01 00:00:00,1.50825,1.5084,1.50807,1.50835,121700000.0
2009-12-01 00:05:00,1.50835,1.5085,1.5082,1.5083,114800000.0
2009-12-01 00:10:00,1.5083,1.50855,1.5082,1.50825,81500000.0
2009-12-01 00:15:00,1.5082,1.5083,1.5082,1.5083,79400000.0
2009-12-01 00:20:00,1.5083,1.50865,1.5082,1.50835,82100000.0
2009-12-01 00:25:00,1.50835,1.50875,1.50815,1.50825,201900000.0
2009-12-01 00:30:00,1.5082,1.5084,1.5082,1.5082,186100000.0
2009-12-01 00:35:00,1.5082,1.50835,1.5082,1.5082,157400000.0
2009-12-01 00:40:00,1.5082,1.50825,1.50788,1.5082,102700000.0
2009-12-01 00:45:00,1.5082,1.50825,1.5082,1.5082,171300000.0
2009-12-01 00:50:00,1.5082,1.5083,1.5082,1.5082,208100000.0
2009-12-01 00:55:00,1.50825,1.50845,1.5082,1.5084,164000000.0
2009-12-01 01:00:00,1.5084,1.50845,1.50825,1.50835,540300000.0
2009-12-01 01:05:00,1.50835,1.50835,1.5083,1.50835,136800000.0
2009-12-01 01:10:00,1.50789,1.50835,1.50789,1.5083,145200000.0
2009-12-01 01:15:00,1.5083,1.5084,1.5082,1.5083,622100000.0
2009-12-01 01:20:00,1.5083,1.5083,1.50825,1.50825,536500000.0
2009-12-01 01:25:00,1.50825,1.5083,1.5082,1.5082,190100000.0
2009-12-01 01:30:00,1.50825,1.5083,1.5082,1.50825,275870000.0
2009-12-01 01:35:00,1.5083,1.50855,1.50825,1.5084,257600000.0
2009-12-01 01:40:00,1.5084,1.50855,1.5083,1.50835,621500000.0
2009-12-01 01:45:00,1.5084,1.50865,1.50835,1.50845,632700000.0
2009-12-01 01:50:00,1.50845,1.50865,1.5084,1.50845,658800000.0
2009-12-01 01:55:00,1.50845,1.5086,1.5084,1.5085,617100000.0
2009-12-01 02:00:00,1.5085,1.5088,1.5084,1.5086,1060100000.0
2009-12-01 02:05:00,1.5086,1.50865,1.50845,1.5086,638800000.0
2009-12-01 02:10:00,1.5086,1.5087,1.50855,1.5086,405900000.0
2009-12-01 02:15:00,1.5086,1.50865,1.50855,1.50855,114500000.0
2009-12-01 02:20:00,1.5086,1.50865,1.5085,1.5086,388000000.0
2009-12-01 02:25:00,1.5086,1.5087,1.50855,1.5086,264100000.0
2009-12-01 02:30:00,1.5086,1.50875,1.50845,1.50855,485100000.0
2009-12-01 02:35:00,1.50855,1.5086,1.5083,1.5084,869999991.0
2009-12-01 02:40:00,1.5084,1.5084,1.5083,1.50835,957680000.0
2009-12-01 02:45:00,1.50835,1.5085,1.5083,1.5084,790900000.0
2009-12-01 02:50:00,1.50835,1.50855,1.5083,1.5083,691800000.0
2009-12-01 02:55:00,1.5083,1.5084,1.5083,1.5083,1177899999.0
2009-12-01 03:00:00,1.5083,1.5084,1.5083,1.50835,1012100000.0
2009-12-01 03:05:00,1.50835,1.50845,1.5083,1.5084,825400000.0
2009-12-01 03:10:00,1.5084,1.5085,1.5083,1.5085,449800000.0
2009-12-01 03:15:00,1.50845,1.50865,1.5083,1.50865,333900000.0
2009-12-01 03:20:00,1.50865,1.5087,1.50855,1.50865,334500000.0
2009-12-01 03:25:00,1.50865,1.50875,1.50855,1.50865,951199997.0
2009-12-01 03:30:00,1.50865,1.50875,1.5086,1.5086,240900000.0
2009-12-01 03:35:00,1.5086,1.5087,1.5086,1.50865,393800000.0
2009-12-01 03:40:00,1.50865,1.50875,1.50855,1.5086,879700000.0
2009-12-01 03:45:00,1.5086,1.5086,1.5084,1.5084,507300000.0
2009-12-01 03:50:00,1.5084,1.5084,1.5084,1.5084,92600000.0
2009-12-01 03:55:00,1.50797,1.5084,1.50777,1.5084,88300000.0
2009-12-01 04:00:00,1.5084,1.5085,1.5084,1.50845,172050000.0
2009-12-01 04:05:00,1.50845,1.50875,1.5081,1.5086,1850850000.0
2009-12-01 04:10:00,1.50875,1.50875,1.5085,1.5085,479400000.0
2009-12-01 04:15:00,1.5085,1.50885,1.50845,1.50865,1629700001.0
2009-12-01 04:20:00,1.50865,1.5088,1.5086,1.5087,663300000.0
2009-12-01 04:25:00,1.5087,1.50875,1.5086,1.50865,1005300000.0
2009-12-01 04:30:00,1.50865,1.50875,1.50855,1.5086,351700000.0
2009-12-01 04:35:00,1.50865,1.5087,1.50845,1.5085,728400000.0
2009-12-01 04:40:00,1.5085,1.50875,1.50845,1.5086,1440900000.0
2009-12-01 04:45:00,1.5086,1.5087,1.5085,1.5086,424700000.0
2009-12-01 04:50:00,1.50855,1.50865,1.50825,1.5083,656300000.0
2009-12-01 04:55:00,1.5083,1.50855,1.50825,1.50855,937800000.0
2009-12-01 05:00:00,1.5085,1.5086,1.50845,1.5085,655000000.0
2009-12-01 05:05:00,1.50845,1.50855,1.50835,1.50835,948500000.0
2009-12-01 05:10:00,1.50835,1.5085,1.50835,1.5085,422300000.0
2009-12-01 05:15:00,1.5084,1.5085,1.50825,1.5083,903200000.0
2009-12-01 05:20:00,1.5083,1.5085,1.50825,1.50845,863100000.0
2009-12-01 05:25:00,1.5085,1.50855,1.50825,1.5083,571900000.0
2009-12-01 05:30:00,1.5083,1.5084,1.50795,1.5082,822600000.0
2009-12-01 05:35:00,1.50825,1.50825,1.508,1.5081,539500000.0
2009-12-01 05:40:00,1.50815,1.5082,1.50775,1.50795,961700000.0
2009-12-01 05:45:00,1.50795,1.50805,1.5078,1.50795,829000000.0
2009-12-01 05:50:00,1.50795,1.508,1.5078,1.5079,933400000.0
2009-12-01 05:55:00,1.5079,1.50795,1.50775,1.5078,677300000.0
2009-12-01 06:00:00,1.5078,1.5079,1.50775,1.50785,732700000.0
2009-12-01 06:05:00,1.5078,1.5082,1.5078,1.508,1202500002.0
2009-12-01 06:10:00,1.508,1.50815,1.5079,1.508,777700000.0
2009-12-01 06:15:00,1.508,1.50835,1.50795,1.5081,1049299999.0
2009-12-01 06:20:00,1.5081,1.50815,1.508,1.5081,347099999.0
2009-12-01 06:25:00,1.50805,1.5084,1.50805,1.5083,1516300015.0
2009-12-01 06:30:00,1.5084,1.5084,1.5077,1.5077,1057399998.0
2009-12-01 06:35:00,1.5077,1.50805,1.50765,1.508,328200000.0
2009-12-01 06:40:00,1.50795,1.50805,1.50775,1.5078,528599999.0
2009-12-01 06:45:00,1.5078,1.5079,1.50775,1.5079,399300000.0
2009-12-01 06:50:00,1.5079,1.5079,1.5078,1.5079,120300000.0
2009-12-01 06:55:00,1.5079,1.5079,1.5079,1.5079,130800000.0
2009-12-01 07:00:00,1.5079,1.508,1.5079,1.5079,127500000.0
2009-12-01 07:05:00,1.5079,1.5085,1.50785,1.5084,1048200000.0
2009-12-01 07:10:00,1.5083,1.5088,1.5083,1.50845,1002700000.0
2009-12-01 07:15:00,1.5084,1.5086,1.5082,1.50825,1470499999.0
2009-12-01 07:20:00,1.50825,1.50825,1.50795,1.50805,795700000.0
2009-12-01 07:25:00,1.508,1.50805,1.5079,1.508,235700000.0
2009-12-01 07:30:00,1.508,1.5081,1.50785,1.50785,250600000.0
2009-12-01 07:35:00,1.5079,1.508,1.5078,1.50785,773300000.0
2009-12-01 07:40:00,1.50785,1.50785,1.5077,1.5078,1254300000.0
2009-12-01 07:45:00,1.50775,1.508,1.50775,1.508,1016499998.0
2009-12-01 07:50:00,1.508,1.50815,1.50785,1.5079,883899999.0
2009-12-01 07:55:00,1.5079,1.5081,1.5077,1.50785,1056699998.0
2009-12-01 08:00:00,1.50785,1.50795,1.5078,1.50785,352900000.0
2009-12-01 08:05:00,1.50785,1.50795,1.5077,1.50775,726900000.0
2009-12-01 08:10:00,1.50775,1.50785,1.5077,1.50775,246400000.0
2009-12-01 08:15:00,1.5077,1.5079,1.50765,1.5079,470400000.0
2009-12-01 08:20:00,1.5079,1.5081,1.5079,1.50795,644000000.0
2009-12-01 08:25:00,1.50795,1.5081,1.50795,1.50795,951500000.0
2009-12-01 08:30:00,1.50795,1.50815,1.50785,1.50795,1108500001.0
2009-12-01 08:35:00,1.50795,1.5081,1.50775,1.5078,1587200000.0
2009-12-01 08:40:00,1.5078,1.5083,1.50765,1.5082,1419800001.0
2009-12-01 08:45:00,1.5082,1.50835,1.5079,1.50795,1230099999.0
2009-12-01 08:50:00,1.50795,1.50795,1.5075,1.50785,1073000001.0
2009-12-01 08:55:00,1.5078,1.50815,1.50745,1.50805,1534599999.0
2009-12-01 09:00:00,1.5081,1.50825,1.50765,1.5078,2319399994.0
2009-12-01 09:05:00,1.5079,1.5079,1.5076,1.50765,1249699998.0
2009-12-01 09:10:00,1.5077,1.50785,1.50725,1.5074,1339000001.0
2009-12-01 09:15:00,1.5074,1.50745,1.50735,1.5074,963099999.0
2009-12-01 09:20:00,1.5074,1.50745,1.50735,1.5074,1253800000.0
2009-12-01 09:25:00,1.5074,1.5076,1.50735,1.5075,814700000.0
2009-12-01 09:30:00,1.5075,1.50795,1.50745,1.5078,2208399996.0
2009-12-01 09:35:00,1.50775,1.50835,1.50755,1.5082,2720099999.0
2009-12-01 09:40:00,1.5082,1.5084,1.50795,1.50805,1473099996.0
2009-12-01 09:45:00,1.50805,1.50865,1.508,1.50835,2800799981.0
2009-12-01 09:50:00,1.50835,1.50845,1.50795,1.5082,1491000000.0
2009-12-01 09:55:00,1.5082,1.50825,1.508,1.5081,1004400000.0
2009-12-01 10:00:00,1.50805,1.50815,1.50775,1.508,1995599998.0
2009-12-01 10:05:00,1.508,1.50805,1.50755,1.50775,2238899999.0
2009-12-01 10:10:00,1.5078,1.5081,1.5077,1.50805,1320000000.0
2009-12-01 10:15:00,1.50805,1.5082,1.50785,1.5079,1519400001.0
2009-12-01 10:20:00,1.5079,1.508,1.50775,1.508,1347400000.0
2009-12-01 10:25:00,1.508,1.5081,1.50795,1.50805,1310400001.0
2009-12-01 10:30:00,1.508,1.5081,1.50795,1.50805,1800600000.0
2009-12-01 10:35:00,1.50805,1.5085,1.50805,1.5081,2657600000.0
2009-12-01 10:40:00,1.5081,1.50825,1.50775,1.5078,1987599989.0
2009-12-01 10:45:00,1.5078,1.5079,1.5076,1.5077,1741600001.0
2009-12-01 10:50:00,1.5077,1.5077,1.507,1.50705,1601600000.0
2009-12-01 10:55:00,1.50705,1.50725,1.50695,1.50715,2466499989.0
2009-12-01 11:00:00,1.50715,1.5074,1.507,1.5074,2575199993.0
2009-12-01 11:05:00,1.5074,1.5074,1.50705,1.50715,1729499998.0
2009-12-01 11:10:00,1.50715,1.50755,1.50715,1.5073,1798400001.0
2009-12-01 11:15:00,1.50725,1.50765,1.50725,1.5076,1131900000.0
2009-12-01 11:20:00,1.5076,1.50765,1.50755,1.5076,958300000.0
2009-12-01 11:25:00,1.5076,1.5076,1.50735,1.5074,1520700001.0
2009-12-01 11:30:00,1.5074,1.50745,1.5071,1.5073,2092699999.0
2009-12-01 11:35:00,1.5073,1.5074,1.50715,1.50725,1591399993.0
2009-12-01 11:40:00,1.5072,1.5075,1.5072,1.5074,1515899999.0
2009-12-01 11:45:00,1.5074,1.50755,1.50725,1.50755,1112899999.0
2009-12-01 11:50:00,1.50755,1.50755,1.50725,1.50735,764800000.0
2009-12-01 11:55:00,1.50735,1.50745,1.5071,1.50725,1330500000.0
2009-12-01 12:00:00,1.50725,1.5073,1.507,1.5072,1366299999.0
2009-12-01 12:05:00,1.5072,1.5076,1.5071,1.50745,1184000000.0
2009-12-01 12:10:00,1.50745,1.5076,1.50735,1.5074,1093799997.0
2009-12-01 12:15:00,1.50735,1.50745,1.5072,1.50725,842300000.0
2009-12-01 12:20:00,1.50725,1.50735,1.50715,1.50725,870800000.0
2009-12-01 12:25:00,1.50725,1.50725,1.50695,1.507,1498999999.0
2009-12-01 12:30:00,1.507,1.5074,1.50695,1.50725,1168300000.0
2009-12-01 12:35:00,1.5072,1.5073,1.50715,1.50725,759500000.0
2009-12-01 12:40:00,1.5072,1.5079,1.50715,1.5078,1031700000.0
2009-12-01 12:45:00,1.50785,1.50805,1.50775,1.5079,2134399995.0
2009-12-01 12:50:00,1.50795,1.50815,1.5077,1.50805,2634599997.0
2009-12-01 12:55:00,1.5081,1.5083,1.50795,1.5082,1783400001.0
2009-12-01 13:00:00,1.5082,1.5087,1.50815,1.5084,1467500000.0
2009-12-01 13:05:00,1.50845,1.509,1.5084,1.50875,3433299972.0
2009-12-01 13:10:00,1.50875,1.50895,1.50845,1.50885,1628400011.0
2009-12-01 13:15:00,1.50885,1.50915,1.50865,1.5087,2372499994.0
2009-12-01 13:20:00,1.5087,1.5088,1.5086,1.50875,1630600001.0
2009-12-01 13:25:00,1.50875,1.5088,1.5086,1.50865,1117099996.0
2009-12-01 13:30:00,1.50865,1.5087,1.50855,1.5086,1639199999.0
2009-12-01 13:35:00,1.50855,1.50865,1.50845,1.50845,1421500001.0
2009-12-01 13:40:00,1.50845,1.5086,1.5084,1.50855,1721699999.0
2009-12-01 13:45:00,1.5085,1.5086,1.50845,1.5085,1608499999.0
2009-12-01 13:50:00,1.50845,1.50855,1.50825,1.5084,928300000.0
2009-12-01 13:55:00,1.5084,1.5084,1.50795,1.50795,1937099995.0
2009-12-01 14:00:00,1.50795,1.5081,1.50745,1.5075,2114400000.0
2009-12-01 14:05:00,1.5075,1.5078,1.5075,1.5078,1750099999.0
2009-12-01 14:10:00,1.5078,1.5079,1.5077,1.50775,780100002.0
2009-12-01 14:15:00,1.50785,1.50785,1.5077,1.5078,1339099997.0
2009-12-01 14:20:00,1.5078,1.50785,1.5075,1.5076,2042599999.0
2009-12-01 14:25:00,1.5076,1.5077,1.50755,1.5077,1086200000.0
2009-12-01 14:30:00,1.5077,1.50805,1.50765,1.508,1444599998.0
2009-12-01 14:35:00,1.508,1.5083,1.508,1.5082,1973700002.0
2009-12-01 14:40:00,1.5082,1.50825,1.5081,1.50815,741200000.0
2009-12-01 14:45:00,1.50815,1.50825,1.50805,1.5081,1439100000.0
2009-12-01 14:50:00,1.5081,1.5082,1.50805,1.50815,1283899999.0
2009-12-01 14:55:00,1.50815,1.5082,1.50805,1.50805,553900000.0
2009-12-01 15:00:00,1.50805,1.50815,1.5079,1.50795,908700000.0
2009-12-01 15:05:00,1.50795,1.50805,1.5079,1.50805,569800000.0
2009-12-01 15:10:00,1.50805,1.50825,1.50775,1.50775,1905000000.0
2009-12-01 15:15:00,1.5078,1.5078,1.5076,1.50775,2460700003.0
2009-12-01 15:20:00,1.5077,1.5081,1.5077,1.50785,2555000000.0
2009-12-01 15:25:00,1.5078,1.50825,1.50775,1.5082,1700600000.0
2009-12-01 15:30:00,1.5082,1.50835,1.50815,1.5083,2366500001.0
2009-12-01 15:35:00,1.5083,1.5089,1.5082,1.50885,2565600002.0
2009-12-01 15:40:00,1.5088,1.50905,1.50865,1.5089,4280499996.0
2009-12-01 15:45:00,1.5089,1.509,1.50855,1.5086,1820500000.0
2009-12-01 15:50:00,1.50855,1.5091,1.5085,1.50905,1561300001.0
2009-12-01 15:55:00,1.50905,1.50925,1.509,1.5092,2862899995.0
2009-12-01 16:00:00,1.5092,1.50955,1.50905,1.5095,4683199991.0
2009-12-01 16:05:00,1.5095,1.50955,1.50895,1.5092,4543199992.0
2009-12-01 16:10:00,1.50915,1.5092,1.5085,1.50875,3775799984.0
2009-12-01 16:15:00,1.50875,1.50895,1.5087,1.50875,1813299999.0
2009-12-01 16:20:00,1.5087,1.5087,1.50845,1.50855,1815199998.0
2009-12-01 16:25:00,1.50865,1.50865,1.50845,1.5085,2162099996.0
2009-12-01 16:30:00,1.5085,1.5088,1.50845,1.5085,2659699996.0
2009-12-01 16:35:00,1.5085,1.5087,1.50845,1.50855,1756199999.0
2009-12-01 16:40:00,1.5085,1.5086,1.50835,1.50855,1237900001.0
2009-12-01 16:45:00,1.50855,1.50855,1.5084,1.5085,1886199995.0
2009-12-01 16:50:00,1.5085,1.50855,1.50845,1.5085,2619499984.0
2009-12-01 16:55:00,1.5085,1.5086,1.5084,1.50845,1785799992.0
2009-12-01 17:00:00,1.50845,1.5086,1.50835,1.5084,2691999999.0
2009-12-01 17:05:00,1.5084,1.5085,1.50825,1.5083,2673100002.0
2009-12-01 17:10:00,1.5083,1.50835,1.50815,1.5083,3500599999.0
2009-12-01 17:15:00,1.5083,1.5084,1.5083,1.5084,492600000.0
2009-12-01 17:20:00,1.5084,1.5084,1.5082,1.50825,1240400000.0
2009-12-01 17:25:00,1.5082,1.5083,1.50815,1.50825,1579299999.0
2009-12-01 17:30:00,1.50825,1.50835,1.5081,1.50815,2759799994.0
2009-12-01 17:35:00,1.50815,1.5084,1.50815,1.5083,1737400003.0
2009-12-01 17:40:00,1.5083,1.50835,1.5082,1.5083,1394400000.0
2009-12-01 17:45:00,1.50825,1.5083,1.50815,1.50825,1662000001.0
2009-12-01 17:50:00,1.5082,1.50825,1.50815,1.5082,1293300001.0
2009-12-01 17:55:00,1.5082,1.50825,1.50775,1.50775,1371700001.0
2009-12-01 18:00:00,1.50775,1.50795,1.5074,1.50755,3380399998.0
2009-12-01 18:05:00,1.50755,1.5078,1.5074,1.50775,2553700000.0
2009-12-01 18:10:00,1.5078,1.50815,1.5078,1.50805,3179100000.0
2009-12-01 18:15:00,1.50805,1.50805,1.50785,1.50795,3396900005.0
2009-12-01 18:20:00,1.508,1.50805,1.50705,1.5076,1834700000.0
2009-12-01 18:25:00,1.5076,1.50785,1.50745,1.50755,2237499999.0
2009-12-01 18:30:00,1.50755,1.50765,1.50745,1.5076,2090399996.0
2009-12-01 18:35:00,1.5076,1.50775,1.5075,1.50755,1876999998.0
2009-12-01 18:40:00,1.50755,1.5076,1.5074,1.5074,1469900000.0
2009-12-01 18:45:00,1.5074,1.5078,1.5074,1.50755,1656400000.0
2009-12-01 18:50:00,1.50755,1.50765,1.50745,1.50755,2249799998.0
2009-12-01 18:55:00,1.50755,1.50765,1.5074,1.50755,916500000.0
2009-12-01 19:00:00,1.50755,1.5077,1.50745,1.50755,864800000.0
2009-12-01 19:05:00,1.5076,1.5076,1.5073,1.50745,1895199998.0
2009-12-01 19:10:00,1.50745,1.5077,1.50745,1.5076,1110300003.0
2009-12-01 19:15:00,1.5076,1.5079,1.5076,1.50765,1136400000.0
2009-12-01 19:20:00,1.50765,1.50765,1.5075,1.5076,805700000.0
2009-12-01 19:25:00,1.5076,1.50765,1.5075,1.5075,941900000.0
2009-12-01 19:30:00,1.50755,1.50755,1.50745,1.5075,355000000.0
2009-12-01 19:35:00,1.5075,1.50785,1.5075,1.5077,845100000.0
2009-12-01 19:40:00,1.5077,1.50775,1.5075,1.5076,1197200000.0
2009-12-01 19:45:00,1.5076,1.50765,1.50745,1.5075,673400000.0
2009-12-01 19:50:00,1.5075,1.50775,1.50745,1.5077,686700000.0
2009-12-01 19:55:00,1.50775,1.5078,1.50755,1.5076,912400000.0
2009-12-01 20:00:00,1.5076,1.50765,1.50745,1.5075,938900000.0
2009-12-01 20:05:00,1.5075,1.5076,1.50725,1.50735,400100000.0
2009-12-01 20:10:00,1.5074,1.5074,1.50725,1.50735,585400000.0
2009-12-01 20:15:00,1.50735,1.50745,1.5073,1.50745,718700000.0
2009-12-01 20:20:00,1.50745,1.50755,1.5074,1.50755,1249500000.0
2009-12-01 20:25:00,1.50755,1.50755,1.5074,1.50745,1354700000.0
2009-12-01 20:30:00,1.5074,1.5076,1.5074,1.5075,1183100000.0
2009-12-01 20:35:00,1.5075,1.50755,1.5071,1.5071,1167600000.0
2009-12-01 20:40:00,1.5071,1.50735,1.5071,1.50735,1572200000.0
2009-12-01 20:45:00,1.50735,1.50755,1.5072,1.50725,1090500000.0
2009-12-01 20:50:00,1.5072,1.5073,1.50715,1.50715,1424599998.0
2009-12-01 20:55:00,1.50715,1.50735,1.5071,1.50725,898999999.0
2009-12-01 21:00:00,1.5073,1.50735,1.50715,1.50735,404500000.0
2009-12-01 21:05:00,1.50735,1.50735,1.50715,1.50725,497600000.0
2009-12-01 21:10:00,1.5072,1.5073,1.50715,1.5072,893500001.0
2009-12-01 21:15:00,1.5072,1.50725,1.50715,1.50725,593499999.0
2009-12-01 21:20:00,1.50725,1.5075,1.50715,1.50745,1173199999.0
2009-12-01 21:25:00,1.50745,1.50755,1.50735,1.50735,1254200001.0
2009-12-01 21:30:00,1.50735,1.5075,1.5073,1.5074,1423300000.0
2009-12-01 21:35:00,1.5074,1.5075,1.50735,1.5074,1000600000.0
2009-12-01 21:40:00,1.5074,1.5076,1.5073,1.50755,1845500000.0
2009-12-01 21:45:00,1.50755,1.5077,1.5075,1.5076,1741000001.0
2009-12-01 21:50:00,1.5076,1.50765,1.50735,1.50735,2063199998.0
2009-12-01 21:55:00,1.50735,1.5077,1.50725,1.50765,1973600000.0
2009-12-01 22:00:00,1.50765,1.5078,1.5074,1.50745,973800000.0
2009-12-01 22:05:00,1.50745,1.50755,1.5074,1.50755,1616000000.0
2009-12-01 22:10:00,1.50755,1.50755,1.50745,1.50745,973800000.0
2009-12-01 22:15:00,1.50745,1.50765,1.50735,1.5075,781500000.0
2009-12-01 22:20:00,1.5075,1.50755,1.5072,1.5074,1645999999.0
2009-12-01 22:25:00,1.5074,1.5076,1.5073,1.50745,1358200000.0
2009-12-01 22:30:00,1.50745,1.5076,1.5073,1.5073,1284900000.0
2009-12-01 22:35:00,1.5073,1.50755,1.50725,1.50745,1040900000.0
2009-12-01 22:40:00,1.50745,1.5076,1.5074,1.5075,594200000.0
2009-12-01 22:45:00,1.5075,1.50755,1.50745,1.5075,253800000.0
2009-12-01 22:50:00,1.5075,1.50755,1.50745,1.5075,484400000.0
2009-12-01 22:55:00,1.5075,1.5075,1.50745,1.5075,333900000.0
2009-12-01 23:00:00,1.5075,1.5076,1.50745,1.5075,76400000.0
2009-12-01 23:05:00,1.50755,1.5076,1.50735,1.50745,386500000.0
2009-12-01 23:10:00,1.50755,1.5076,1.5073,1.5073,413800000.0
2009-12-01 23:15:00,1.50735,1.5075,1.50725,1.5075,437900000.0
2009-12-01 23:20:00,1.5075,1.50765,1.50735,1.5074,297300000.0
2009-12-01 23:25:00,1.5074,1.5075,1.50725,1.5075,472500000.0
2009-12-01 23:30:00,1.5075,1.5075,1.5072,1.50735,763200000.0
2009-12-01 23:35:00,1.5073,1.5074,1.50705,1.50725,457700000.0
2009-12-01 23:40:00,1.50725,1.50725,1.50705,1.5072,428500000.0
2009-12-01 23:45:00,1.5072,1.50725,1.50695,1.5072,497999999.0
2009-12-01 23:50:00,1.5072,1.50745,1.5071,1.5072,429900000.0
2009-12-01 23:55:00,1.50725,1.50735,1.507,1.5072,482600000.0
2009-12-02 00:00:00,1.5072,1.5073,1.5071,1.5072,98100000.0
2009-12-02 00:05:00,1.5072,1.5073,1.50695,1.50715,225900000.0
2009-12-02 00:10:00,1.5071,1.5072,1.50705,1.50715,280700000.0
2009-12-02 00:15:00,1.5071,1.50715,1.50705,1.50715,227200000.0
2009-12-02 00:20:00,1.5071,1.5072,1.507,1.5071,288499997.0
2009-12-02 00:25:00,1.5071,1.50735,1.507,1.5071,385899995.0
2009-12-02 00:30:00,1.50715,1.50725,1.507,1.5071,201200000.0
2009-12-02 00:35:00,1.5071,1.5071,1.507,1.5071,299900010.0
2009-12-02 00:40:00,1.5071,1.50715,1.5071,1.50715,162700000.0
2009-12-02 00:45:00,1.50715,1.5072,1.50715,1.5072,99380000.0
2009-12-02 00:50:00,1.50715,1.5073,1.50715,1.5073,194180000.0
2009-12-02 00:55:00,1.50725,1.50725,1.50715,1.5072,526760000.0
2009-12-02 01:00:00,1.5072,1.5073,1.5071,1.5071,237280000.0
2009-12-02 01:05:00,1.5071,1.50715,1.5071,1.50715,53000000.0
2009-12-02 01:10:00,1.50715,1.5073,1.50715,1.5072,102540000.0
2009-12-02 01:15:00,1.507,1.5072,1.50672,1.50715,237840000.0
2009-12-02 01:20:00,1.50715,1.50715,1.50665,1.50715,474440000.0
2009-12-02 01:25:00,1.50715,1.50735,1.50715,1.50715,330060000.0
2009-12-02 01:30:00,1.5072,1.50735,1.5072,1.50725,467500000.0
2009-12-02 01:35:00,1.5073,1.5073,1.50715,1.5072,384599999.0
2009-12-02 01:40:00,1.50725,1.50735,1.5072,1.50725,264600000.0
2009-12-02 01:45:00,1.50725,1.50725,1.50669,1.5072,171200000.0
2009-12-02 01:50:00,1.50715,1.50735,1.50715,1.5073,326940000.0
2009-12-02 01:55:00,1.5073,1.5074,1.5072,1.50725,131900000.0
2009-12-02 02:00:00,1.50725,1.50725,1.5071,1.50725,613800000.0
2009-12-02 02:05:00,1.50725,1.50745,1.50658,1.50658,397440000.0
2009-12-02 02:10:00,1.5072,1.50725,1.50715,1.5072,772100000.0
2009-12-02 02:15:00,1.5072,1.5073,1.5072,1.5072,314200000.0
2009-12-02 02:20:00,1.5072,1.5073,1.5072,1.5073,126400000.0
2009-12-02 02:25:00,1.5073,1.5074,1.5073,1.5073,219600000.0
2009-12-02 02:30:00,1.5073,1.5074,1.50725,1.5073,228300000.0
2009-12-02 02:35:00,1.5073,1.5075,1.5073,1.5074,556000000.0
2009-12-02 02:40:00,1.5074,1.5074,1.5073,1.5073,275500000.0
2009-12-02 02:45:00,1.5073,1.50735,1.5073,1.5073,481999999.0
2009-12-02 02:50:00,1.5073,1.5074,1.5073,1.50735,378700000.0
2009-12-02 02:55:00,1.50735,1.50735,1.5071,1.50715,824000000.0
2009-12-02 03:00:00,1.50715,1.5072,1.507,1.50705,695500000.0
2009-12-02 03:05:00,1.50705,1.50725,1.507,1.50705,382000000.0
2009-12-02 03:10:00,1.50705,1.50715,1.50705,1.50715,532099999.0
2009-12-02 03:15:00,1.50715,1.50715,1.50705,1.5071,327800000.0
2009-12-02 03:20:00,1.5071,1.50715,1.5071,1.50715,62400000.0
2009-12-02 03:25:00,1.50715,1.50715,1.50705,1.5071,360000000.0
2009-12-02 03:30:00,1.50705,1.50715,1.50695,1.50695,768200000.0
2009-12-02 03:35:00,1.50695,1.50705,1.50695,1.507,680300000.0
2009-12-02 03:40:00,1.50705,1.5071,1.5069,1.50695,587100000.0
2009-12-02 03:45:00,1.507,1.50705,1.50695,1.50705,197500000.0
2009-12-02 03:50:00,1.50705,1.5071,1.507,1.5071,69600000.0
2009-12-02 03:55:00,1.50685,1.5071,1.50672,1.50678,181700000.0
2009-12-02 04:00:00,1.5071,1.50715,1.50705,1.50705,89600000.0
2009-12-02 04:05:00,1.5071,1.5073,1.50705,1.5071,1280499998.0
2009-12-02 04:10:00,1.50715,1.5074,1.5071,1.5073,898100004.0
2009-12-02 04:15:00,1.5073,1.50735,1.5071,1.50735,481700000.0
2009-12-02 04:20:00,1.50725,1.5074,1.5072,1.5072,743000000.0
2009-12-02 04:25:00,1.5072,1.5073,1.50715,1.5072,876599999.0
2009-12-02 04:30:00,1.50725,1.5073,1.50715,1.5072,617500000.0
2009-12-02 04:35:00,1.5072,1.5073,1.50715,1.50715,525900000.0
2009-12-02 04:40:00,1.50715,1.5073,1.50715,1.5073,607400000.0
2009-12-02 04:45:00,1.5073,1.50735,1.50715,1.5072,603400000.0
2009-12-02 04:50:00,1.5072,1.5073,1.5072,1.50725,78200000.0
2009-12-02 04:55:00,1.50725,1.5074,1.50715,1.5072,258600000.0
2009-12-02 05:00:00,1.50715,1.50735,1.50715,1.50735,341200000.0
2009-12-02 05:05:00,1.50735,1.50735,1.50715,1.5072,299100000.0
2009-12-02 05:10:00,1.5072,1.50735,1.50715,1.5073,787200000.0
2009-12-02 05:15:00,1.50725,1.5073,1.507,1.50705,568400000.0
2009-12-02 05:20:00,1.50715,1.50725,1.507,1.5072,734000000.0
2009-12-02 05:25:00,1.50715,1.50735,1.50715,1.5072,511700000.0
2009-12-02 05:30:00,1.5072,1.5073,1.50695,1.507,844300000.0
2009-12-02 05:35:00,1.50695,1.507,1.50695,1.507,86000000.0
2009-12-02 05:40:00,1.50695,1.50725,1.50695,1.50705,1019400000.0
2009-12-02 05:45:00,1.50705,1.5072,1.507,1.50715,494700000.0
2009-12-02 05:50:00,1.50715,1.50715,1.507,1.50715,410700000.0
2009-12-02 05:55:00,1.50715,1.50725,1.50715,1.50715,378300000.0
2009-12-02 06:00:00,1.50715,1.50725,1.507,1.5071,895500000.0
2009-12-02 06:05:00,1.5071,1.5072,1.50705,1.50705,482200000.0
2009-12-02 06:10:00,1.50705,1.50715,1.50695,1.50705,338400000.0
2009-12-02 06:15:00,1.50705,1.50715,1.507,1.50705,522200000.0
2009-12-02 06:20:00,1.5071,1.5073,1.50705,1.50725,656700000.0
2009-12-02 06:25:00,1.50725,1.50735,1.5072,1.50725,147200000.0
2009-12-02 06:30:00,1.50725,1.5074,1.5072,1.50735,398900000.0
2009-12-02 06:35:00,1.5073,1.5074,1.50725,1.5074,418600000.0
2009-12-02 06:40:00,1.5074,1.50745,1.5073,1.5074,226200000.0
2009-12-02 06:45:00,1.50745,1.50765,1.50735,1.5075,425199999.0
2009-12-02 06:50:00,1.50755,1.50755,1.5073,1.50745,1061999999.0
2009-12-02 06:55:00,1.50745,1.50755,1.50735,1.5075,682200000.0
2009-12-02 07:00:00,1.5075,1.5075,1.50735,1.5074,770600000.0
2009-12-02 07:05:00,1.5074,1.50745,1.50735,1.50735,341700000.0
2009-12-02 07:10:00,1.50735,1.50735,1.5071,1.5072,908000000.0
2009-12-02 07:15:00,1.5072,1.50725,1.50705,1.5072,484600000.0
2009-12-02 07:20:00,1.5072,1.5073,1.5072,1.5073,445100000.0
2009-12-02 07:25:00,1.5073,1.5075,1.5071,1.50735,692400000.0
2009-12-02 07:30:00,1.50735,1.5075,1.50705,1.50705,579300000.0
2009-12-02 07:35:00,1.50705,1.50715,1.507,1.50715,126100000.0
2009-12-02 07:40:00,1.50715,1.5072,1.50715,1.50715,266500000.0
2009-12-02 07:45:00,1.50715,1.5073,1.5071,1.5073,576600000.0
2009-12-02 07:50:00,1.50735,1.50735,1.50715,1.5072,867900000.0
2009-12-02 07:55:00,1.50725,1.5073,1.50715,1.50715,311800000.0
2009-12-02 08:00:00,1.50715,1.5073,1.50715,1.5072,613699999.0
2009-12-02 08:05:00,1.5072,1.50735,1.50715,1.50725,780400000.0
2009-12-02 08:10:00,1.5072,1.50735,1.50705,1.50725,729600000.0
2009-12-02 08:15:00,1.5072,1.50745,1.50715,1.50735,665700000.0
2009-12-02 08:20:00,1.50735,1.5075,1.5073,1.50745,947600001.0
2009-12-02 08:25:00,1.5074,1.50755,1.50715,1.5072,726900000.0
2009-12-02 08:30:00,1.5072,1.5075,1.50715,1.5075,571700000.0
2009-12-02 08:35:00,1.5075,1.5075,1.50715,1.50715,584300000.0
2009-12-02 08:40:00,1.50715,1.50725,1.50705,1.50705,684800000.0
2009-12-02 08:45:00,1.50705,1.50715,1.50705,1.50715,323400000.0
2009-12-02 08:50:00,1.5071,1.50735,1.5071,1.50725,342500000.0
2009-12-02 08:55:00,1.50725,1.5075,1.5072,1.5074,1228399997.0
2009-12-02 09:00:00,1.50745,1.5076,1.50725,1.50725,935800000.0
2009-12-02 09:05:00,1.50725,1.50745,1.50725,1.5074,1066300000.0
2009-12-02 09:10:00,1.5074,1.5076,1.5072,1.5074,2365899998.0
2009-12-02 09:15:00,1.5074,1.5074,1.50715,1.50735,1602800006.0
2009-12-02 09:20:00,1.50735,1.50765,1.50725,1.5075,4054599992.0
2009-12-02 09:25:00,1.50755,1.50795,1.5074,1.5076,3727000006.0
2009-12-02 09:30:00,1.5076,1.5078,1.50755,1.50765,1366900000.0
2009-12-02 09:35:00,1.5077,1.5079,1.50765,1.5077,1988800000.0
2009-12-02 09:40:00,1.5077,1.50785,1.50765,1.5077,2962200000.0
2009-12-02 09:45:00,1.5077,1.50785,1.5076,1.50765,1744000002.0
2009-12-02 09:50:00,1.50755,1.5078,1.50755,1.5076,2764900010.0
2009-12-02 09:55:00,1.5076,1.5078,1.50755,1.5077,1663299999.0
2009-12-02 10:00:00,1.5077,1.5079,1.5076,1.5078,1482300000.0
2009-12-02 10:05:00,1.50775,1.50785,1.5076,1.5077,2489199998.0
2009-12-02 10:10:00,1.5077,1.508,1.5077,1.5079,1643800000.0
2009-12-02 10:15:00,1.50795,1.508,1.50775,1.5078,1328500002.0
2009-12-02 10:20:00,1.50785,1.50805,1.5078,1.5079,1775200002.0
2009-12-02 10:25:00,1.5079,1.50805,1.5078,1.5079,3183099997.0
2009-12-02 10:30:00,1.5079,1.50795,1.50755,1.5076,1794100000.0
2009-12-02 10:35:00,1.50765,1.5077,1.5075,1.5077,1153900000.0
2009-12-02 10:40:00,1.5077,1.50785,1.50765,1.5078,753900000.0
2009-12-02 10:45:00,1.5078,1.5079,1.5076,1.5077,898300004.0
2009-12-02 10:50:00,1.5077,1.5078,1.5076,1.50765,1396099999.0
2009-12-02 10:55:00,1.50765,1.50785,1.5076,1.5077,1971600002.0
2009-12-02 11:00:00,1.5077,1.5078,1.5076,1.5077,1248500000.0
2009-12-02 11:05:00,1.50765,1.5078,1.50765,1.50775,421000000.0
2009-12-02 11:10:00,1.50775,1.50795,1.5077,1.50785,989400001.0
2009-12-02 11:15:00,1.50795,1.50795,1.50775,1.5078,1355999999.0
2009-12-02 11:20:00,1.5078,1.50795,1.50775,1.5078,1123100000.0
2009-12-02 11:25:00,1.5078,1.50795,1.50775,1.50785,1189300000.0
2009-12-02 11:30:00,1.50785,1.50785,1.50765,1.5077,821800001.0
2009-12-02 11:35:00,1.5077,1.5079,1.50765,1.50785,706200000.0
2009-12-02 11:40:00,1.50785,1.50805,1.50785,1.5079,2095100000.0
2009-12-02 11:45:00,1.5079,1.50795,1.50765,1.50765,1035800004.0
2009-12-02 11:50:00,1.50765,1.50795,1.50765,1.5077,1482300000.0
2009-12-02 11:55:00,1.50775,1.50775,1.50765,1.50775,806899999.0
2009-12-02 12:00:00,1.50775,1.5079,1.5077,1.5078,809999999.0
2009-12-02 12:05:00,1.5078,1.5078,1.50765,1.5077,704100000.0
2009-12-02 12:10:00,1.50765,1.50785,1.50765,1.5078,594100000.0
2009-12-02 12:15:00,1.5078,1.50785,1.5077,1.50775,658800000.0
2009-12-02 12:20:00,1.5078,1.508,1.5077,1.508,2178700003.0
2009-12-02 12:25:00,1.508,1.5081,1.5079,1.50795,3765600006.0
2009-12-02 12:30:00,1.50795,1.50815,1.5079,1.508,1453900000.0
2009-12-02 12:35:00,1.508,1.50815,1.50795,1.50805,2379999997.0
2009-12-02 12:40:00,1.50805,1.5081,1.50795,1.508,2483000006.0
2009-12-02 12:45:00,1.50805,1.50815,1.50795,1.50805,2275700005.0
2009-12-02 12:50:00,1.50805,1.50805,1.5078,1.5079,1768200000.0
2009-12-02 12:55:00,1.5079,1.50795,1.50765,1.5077,1809799996.0
2009-12-02 13:00:00,1.5077,1.5079,1.5076,1.50785,2436000006.0
2009-12-02 13:05:00,1.50785,1.50795,1.50775,1.5078,1152600000.0
2009-12-02 13:10:00,1.5078,1.50785,1.50775,1.5078,1387100000.0
2009-12-02 13:15:00,1.5078,1.50785,1.5077,1.50775,1897400003.0
2009-12-02 13:20:00,1.50775,1.5078,1.50765,1.50765,1560900002.0
2009-12-02 13:25:00,1.50765,1.5077,1.5076,1.50765,2521800005.0
2009-12-02 13:30:00,1.50765,1.50765,1.50755,1.5076,1909000002.0
2009-12-02 13:35:00,1.5076,1.5076,1.50755,1.5076,417400000.0
2009-12-02 13:40:00,1.5076,1.50765,1.5074,1.5074,1168500000.0
2009-12-02 13:45:00,1.5074,1.50745,1.50725,1.50745,1604899998.0
2009-12-02 13:50:00,1.50745,1.50755,1.50735,1.50745,697800000.0
2009-12-02 13:55:00,1.5075,1.5075,1.5073,1.50735,715800000.0
2009-12-02 14:00:00,1.50735,1.50755,1.5073,1.50755,871700000.0
2009-12-02 14:05:00,1.50755,1.50755,1.5073,1.5075,984600000.0
2009-12-02 14:10:00,1.50745,1.50755,1.50735,1.50735,1002800000.0
2009-12-02 14:15:00,1.50735,1.50735,1.50685,1.50705,1957300000.0
2009-12-02 14:20:00,1.50705,1.50725,1.50705,1.5072,1501300000.0
2009-12-02 14:25:00,1.5072,1.5075,1.50715,1.50735,1478900000.0
2009-12-02 14:30:00,1.50735,1.50745,1.50725,1.5073,1746200000.0
2009-12-02 14:35:00,1.5073,1.5073,1.507,1.50725,1169899999.0
2009-12-02 14:40:00,1.50725,1.5073,1.50725,1.50725,1410399999.0
2009-12-02 14:45:00,1.50725,1.5073,1.5072,1.50725,957300000.0
2009-12-02 14:50:00,1.50725,1.5074,1.50725,1.50735,623400000.0
2009-12-02 14:55:00,1.50735,1.50745,1.5073,1.5073,1014200000.0
2009-12-02 15:00:00,1.5073,1.50735,1.5072,1.50725,2120399999.0
2009-12-02 15:05:00,1.50725,1.50725,1.50715,1.5072,1032400000.0
2009-12-02 15:10:00,1.5072,1.5073,1.5071,1.5072,1090000001.0
2009-12-02 15:15:00,1.5072,1.5074,1.50715,1.5072,1275700000.0
2009-12-02 15:20:00,1.5072,1.5073,1.50715,1.5072,1856300003.0
2009-12-02 15:25:00,1.5072,1.5072,1.50705,1.50705,1138800002.0
2009-12-02 15:30:00,1.50705,1.50775,1.50705,1.5074,2660000003.0
2009-12-02 15:35:00,1.50745,1.5075,1.50695,1.50725,2231200001.0
2009-12-02 15:40:00,1.50725,1.50735,1.5072,1.50725,969100003.0
2009-12-02 15:45:00,1.50725,1.50735,1.50725,1.5073,1686000000.0
2009-12-02 15:50:00,1.5073,1.50735,1.50705,1.5072,1784499998.0
2009-12-02 15:55:00,1.50725,1.50745,1.5071,1.5071,1982600000.0
2009-12-02 16:00:00,1.5071,1.5072,1.507,1.5071,1665900000.0
2009-12-02 16:05:00,1.5071,1.5073,1.50695,1.50725,2161600002.0
2009-12-02 16:10:00,1.50725,1.50725,1.50705,1.5071,1589400001.0
2009-12-02 16:15:00,1.5071,1.5072,1.50695,1.507,1175200001.0
2009-12-02 16:20:00,1.507,1.50715,1.50695,1.50705,1628499994.0
2009-12-02 16:25:00,1.50705,1.5071,1.5068,1.50685,1056900001.0
2009-12-02 16:30:00,1.50685,1.50705,1.50655,1.50675,2421900000.0
2009-12-02 16:35:00,1.50675,1.50695,1.5066,1.50695,1272800000.0
2009-12-02 16:40:00,1.50695,1.50695,1.50685,1.5069,917500000.0
2009-12-02 16:45:00,1.5069,1.5072,1.50685,1.5072,1249600000.0
2009-12-02 16:50:00,1.5072,1.5073,1.50705,1.50715,1551100000.0
2009-12-02 16:55:00,1.50715,1.5075,1.50695,1.5075,1394900001.0
2009-12-02 17:00:00,1.50745,1.50745,1.50685,1.5069,1912399998.0
2009-12-02 17:05:00,1.50695,1.50705,1.5067,1.507,773900002.0
2009-12-02 17:10:00,1.507,1.50705,1.50685,1.50695,2344800001.0
2009-12-02 17:15:00,1.50695,1.507,1.50685,1.507,2534800001.0
2009-12-02 17:20:00,1.507,1.50705,1.50695,1.507,1614799999.0
2009-12-02 17:25:00,1.507,1.507,1.5069,1.50695,2036400002.0
2009-12-02 17:30:00,1.507,1.507,1.5069,1.5069,1224300000.0
2009-12-02 17:35:00,1.5069,1.50695,1.50675,1.50675,2115399998.0
2009-12-02 17:40:00,1.5068,1.50695,1.50675,1.50685,2931100000.0
2009-12-02 17:45:00,1.50685,1.507,1.50675,1.507,1642400001.0
2009-12-02 17:50:00,1.50695,1.50705,1.5069,1.50695,1467600000.0
2009-12-02 17:55:00,1.50695,1.5073,1.5066,1.5068,2113800002.0
2009-12-02 18:00:00,1.5068,1.5074,1.5065,1.5073,2136199998.0
2009-12-02 18:05:00,1.5073,1.50735,1.5071,1.5072,2080900000.0
2009-12-02 18:10:00,1.5072,1.50775,1.50715,1.50765,2013000002.0
2009-12-02 18:15:00,1.50765,1.50775,1.5064,1.50735,2722599998.0
2009-12-02 18:20:00,1.50735,1.5074,1.50715,1.50735,917200000.0
2009-12-02 18:25:00,1.50735,1.5074,1.50715,1.50725,864400000.0
2009-12-02 18:30:00,1.50725,1.50745,1.50725,1.5073,2340100000.0
2009-12-02 18:35:00,1.5072,1.5077,1.5072,1.50735,3024200001.0
2009-12-02 18:40:00,1.50735,1.50745,1.5073,1.5073,2389900003.0
2009-12-02 18:45:00,1.5073,1.5074,1.5072,1.5073,2845200006.0
2009-12-02 18:50:00,1.5073,1.50735,1.50725,1.5073,1536100000.0
2009-12-02 18:55:00,1.5073,1.5074,1.50725,1.5073,2306600006.0
2009-12-02 19:00:00,1.5073,1.50745,1.50725,1.5074,2675199999.0
2009-12-02 19:05:00,1.5074,1.5075,1.5073,1.50745,4154299996.0
2009-12-02 19:10:00,1.5075,1.5075,1.50725,1.50735,3473899992.0
2009-12-02 19:15:00,1.50735,1.50745,1.5072,1.5074,3358900008.0
2009-12-02 19:20:00,1.50735,1.50745,1.50715,1.5072,2491500001.0
2009-12-02 19:25:00,1.5072,1.50735,1.5072,1.50725,1785200001.0
2009-12-02 19:30:00,1.50725,1.5074,1.50715,1.50735,2080600000.0
2009-12-02 19:35:00,1.50735,1.50755,1.50725,1.5073,2225500001.0
2009-12-02 19:40:00,1.50735,1.5074,1.50725,1.5073,1960400000.0
2009-12-02 19:45:00,1.5073,1.50735,1.5072,1.50725,1050300001.0
2009-12-02 19:50:00,1.50725,1.5073,1.5072,1.5073,658600000.0
2009-12-02 19:55:00,1.5073,1.5073,1.50715,1.50725,1023900000.0
2009-12-02 20:00:00,1.50725,1.5073,1.5072,1.50725,539900000.0
2009-12-02 20:05:00,1.50725,1.50725,1.50715,1.5072,910200001.0
2009-12-02 20:10:00,1.50715,1.50725,1.5071,1.5072,829800000.0
2009-12-02 20:15:00,1.5072,1.50725,1.5071,1.5072,1051999999.0
2009-12-02 20:20:00,1.5072,1.5072,1.50705,1.50715,574100000.0
2009-12-02 20:25:00,1.50715,1.50715,1.5071,1.50715,207300000.0
2009-12-02 20:30:00,1.50715,1.50715,1.50705,1.50715,866299999.0
2009-12-02 20:35:00,1.50715,1.50715,1.5071,1.5071,1027300000.0
2009-12-02 20:40:00,1.5071,1.50715,1.50705,1.50715,675200000.0
2009-12-02 20:45:00,1.50715,1.50715,1.50705,1.5071,1325900000.0
2009-12-02 20:50:00,1.5071,1.50715,1.50705,1.5071,1215100000.0
2009-12-02 20:55:00,1.5071,1.50715,1.50705,1.50715,1372399998.0
2009-12-02 21:00:00,1.50715,1.50715,1.50705,1.5071,1910700000.0
2009-12-02 21:05:00,1.5071,1.50715,1.50705,1.50715,1141300000.0
2009-12-02 21:10:00,1.50715,1.50735,1.50715,1.5073,1817799999.0
2009-12-02 21:15:00,1.5073,1.50745,1.50715,1.5072,2600500000.0
2009-12-02 21:20:00,1.50715,1.5072,1.50705,1.5071,1750200000.0
2009-12-02 21:25:00,1.5071,1.50715,1.50705,1.50715,1729900000.0
2009-12-02 21:30:00,1.50715,1.5072,1.5071,1.50715,1608400000.0
2009-12-02 21:35:00,1.5072,1.50725,1.50715,1.50725,1157899994.0
2009-12-02 21:40:00,1.5072,1.5073,1.50715,1.5072,727799999.0
2009-12-02 21:45:00,1.5072,1.5072,1.5071,1.5072,563300001.0
2009-12-02 21:50:00,1.5072,1.5073,1.50715,1.5072,1090400000.0
2009-12-02 21:55:00,1.5072,1.50725,1.5071,1.50725,799700000.0
2009-12-02 22:00:00,1.50725,1.5075,1.50725,1.5073,2875800000.0
2009-12-02 22:05:00,1.5073,1.5073,1.50715,1.5072,880400001.0
2009-12-02 22:10:00,1.5072,1.5072,1.5071,1.50715,1484400000.0
2009-12-02 22:15:00,1.50715,1.50725,1.50715,1.5072,626700000.0
2009-12-02 22:20:00,1.5072,1.5072,1.50715,1.5072,1029600000.0
2009-12-02 22:25:00,1.5072,1.50725,1.50715,1.5072,884100001.0
2009-12-02 22:30:00,1.50725,1.5074,1.50715,1.50725,2067100000.0
2009-12-02 22:35:00,1.50725,1.5075,1.5072,1.5074,2153699999.0
2009-12-02 22:40:00,1.5074,1.5074,1.50725,1.50725,1109300000.0
2009-12-02 22:45:00,1.50725,1.5073,1.5072,1.5073,779000000.0
2009-12-02 22:50:00,1.5073,1.5073,1.5072,1.50725,638800000.0
2009-12-02 22:55:00,1.50725,1.50725,1.5071,1.50715,773700000.0
2009-12-02 23:00:00,1.50715,1.50725,1.5071,1.50715,231300000.0
2009-12-02 23:05:00,1.5071,1.50715,1.5071,1.50715,181300000.0
2009-12-02 23:10:00,1.50715,1.50725,1.5071,1.50715,384100000.0
2009-12-02 23:15:00,1.5071,1.5072,1.5071,1.5072,4209840000.0
2009-12-02 23:20:00,1.5072,1.5072,1.50661,1.5072,586900000.0
2009-12-02 23:25:00,1.50715,1.5072,1.50705,1.50708,433500000.0
2009-12-02 23:30:00,1.5072,1.50725,1.50689,1.50725,835400000.0
2009-12-02 23:35:00,1.50725,1.50735,1.5072,1.50725,411100000.0
2009-12-02 23:40:00,1.50725,1.50725,1.5072,1.5072,223700000.0
2009-12-02 23:45:00,1.5072,1.5075,1.5072,1.50725,334000000.0
2009-12-02 23:50:00,1.50725,1.5073,1.50725,1.5073,118800000.0
2009-12-02 23:55:00,1.50692,1.5074,1.50678,1.5073,206400000.0
2009-12-03 00:00:00,1.5073,1.5074,1.5073,1.5074,102900000.0
2009-12-03 00:05:00,1.5074,1.5075,1.5073,1.5073,134500000.0
2009-12-03 00:10:00,1.5073,1.5073,1.50677,1.5073,116800000.0
2009-12-03 00:15:00,1.5073,1.50735,1.50711,1.5073,279900000.0
2009-12-03 00:20:00,1.50735,1.50745,1.5073,1.5073,81900000.0
2009-12-03 00:25:00,1.5073,1.5073,1.5067,1.5073,106900000.0
2009-12-03 00:30:00,1.5073,1.5073,1.5073,1.5073,63000000.0
2009-12-03 00:35:00,1.5073,1.5074,1.5073,1.50735,44100000.0
2009-12-03 00:40:00,1.50735,1.50745,1.50721,1.5074,36600000.0
2009-12-03 00:45:00,1.50725,1.50745,1.5071,1.5074,54800000.0
2009-12-03 00:50:00,1.50691,1.50745,1.50691,1.5073,322500000.0
2009-12-03 00:55:00,1.5073,1.5074,1.5073,1.50735,308700000.0
2009-12-03 01:00:00,1.50735,1.50745,1.5073,1.5073,376600000.0
2009-12-03 01:05:00,1.50715,1.5075,1.50681,1.5074,1308300000.0
2009-12-03 01:10:00,1.5074,1.5074,1.5073,1.5073,390400000.0
2009-12-03 01:15:00,1.5073,1.50755,1.5073,1.5074,1595400001.0
2009-12-03 01:20:00,1.5074,1.5074,1.5073,1.5073,602100000.0
2009-12-03 01:25:00,1.5073,1.5073,1.5073,1.5073,92800000.0
2009-12-03 01:30:00,1.5073,1.50755,1.5073,1.5074,619300002.0
2009-12-03 01:35:00,1.5075,1.5075,1.5074,1.5074,223500000.0
2009-12-03 01:40:00,1.5074,1.50755,1.5074,1.5075,114800000.0
2009-12-03 01:45:00,1.5075,1.50755,1.5074,1.5075,290600000.0
2009-12-03 01:50:00,1.5075,1.50755,1.5073,1.5075,382400001.0
2009-12-03 01:55:00,1.5075,1.50765,1.50735,1.50755,1283300005.0
2009-12-03 02:00:00,1.5076,1.50765,1.50725,1.50755,1989399999.0
2009-12-03 02:05:00,1.50755,1.50765,1.50745,1.5075,937200002.0
2009-12-03 02:10:00,1.5075,1.50765,1.50745,1.5076,400999998.0
2009-12-03 02:15:00,1.5076,1.50765,1.5075,1.50755,940899993.0
2009-12-03 02:20:00,1.5075,1.50765,1.5075,1.5076,797300001.0
2009-12-03 02:25:00,1.5076,1.5077,1.5075,1.5076,421300000.0
2009-12-03 02:30:00,1.50755,1.5077,1.50745,1.5076,645099999.0
2009-12-03 02:35:00,1.5076,1.5077,1.50755,1.5076,618600000.0
2009-12-03 02:40:00,1.50765,1.5077,1.50755,1.5076,577399999.0
2009-12-03 02:45:00,1.5076,1.5077,1.50755,1.5076,353800000.0
2009-12-03 02:50:00,1.5076,1.50765,1.5075,1.5076,552700000.0
2009-12-03 02:55:00,1.5076,1.5076,1.50735,1.50735,822899996.0
2009-12-03 03:00:00,1.50735,1.50735,1.50735,1.50735,234400000.0
2009-12-03 03:05:00,1.50735,1.50745,1.50735,1.50745,361500000.0
2009-12-03 03:10:00,1.5075,1.5075,1.50745,1.5075,410400000.0
2009-12-03 03:15:00,1.5075,1.5077,1.50745,1.5076,373100000.0
2009-12-03 03:20:00,1.5076,1.50765,1.5075,1.50755,343500000.0
2009-12-03 03:25:00,1.50765,1.50765,1.5074,1.50745,444700000.0
2009-12-03 03:30:00,1.50745,1.5076,1.5074,1.50755,461000000.0
2009-12-03 03:35:00,1.50755,1.50765,1.50755,1.5076,288800000.0
2009-12-03 03:40:00,1.5076,1.5077,1.50755,1.5076,301000000.0
2009-12-03 03:45:00,1.50765,1.5077,1.50755,1.50765,369000000.0
2009-12-03 03:50:00,1.50765,1.50775,1.5076,1.5076,371100000.0
2009-12-03 03:55:00,1.5076,1.5077,1.50755,1.5077,399300000.0
2009-12-03 04:00:00,1.5077,1.50775,1.5076,1.5076,376900000.0
2009-12-03 04:05:00,1.50765,1.50765,1.50723,1.50765,131200000.0
2009-12-03 04:10:00,1.50765,1.5077,1.5076,1.50765,64700000.0
2009-12-03 04:15:00,1.50765,1.50765,1.50755,1.5076,82500000.0
2009-12-03 04:20:00,1.50723,1.50775,1.5071,1.50775,246000000.0
2009-12-03 04:25:00,1.50775,1.50775,1.50765,1.5077,339800000.0
2009-12-03 04:30:00,1.5077,1.5078,1.5077,1.50775,169000000.0
2009-12-03 04:35:00,1.50775,1.5078,1.50775,1.50775,259400000.0
2009-12-03 04:40:00,1.50775,1.50775,1.5077,1.5077,170000000.0
2009-12-03 04:45:00,1.50775,1.5078,1.5077,1.50775,1204200000.0
2009-12-03 04:50:00,1.50775,1.5079,1.5077,1.5078,1306300000.0
2009-12-03 04:55:00,1.5078,1.50785,1.50775,1.5078,1093700000.0
2009-12-03 05:00:00,1.50785,1.50795,1.50775,1.50785,567400000.0
2009-12-03 05:05:00,1.50785,1.508,1.5078,1.5078,512700000.0
2009-12-03 05:10:00,1.5078,1.5079,1.50775,1.50785,322300000.0
2009-12-03 05:15:00,1.5078,1.50785,1.50775,1.5078,288200000.0
2009-12-03 05:20:00,1.5078,1.50785,1.50775,1.5078,278200000.0
2009-12-03 05:25:00,1.5078,1.508,1.5078,1.50785,441600000.0
2009-12-03 05:30:00,1.50785,1.50795,1.5078,1.5079,283800000.0
2009-12-03 05:35:00,1.50785,1.5079,1.5078,1.50785,421000000.0
2009-12-03 05:40:00,1.5079,1.50795,1.5078,1.5079,62300000.0
2009-12-03 05:45:00,1.5079,1.5079,1.5078,1.5079,142800000.0
2009-12-03 05:50:00,1.50795,1.508,1.50775,1.5079,235600001.0
2009-12-03 05:55:00,1.50795,1.508,1.50785,1.50795,114500000.0
2009-12-03 06:00:00,1.5078,1.5078,1.5076,1.50765,142200000.0
2009-12-03 06:05:00,1.50765,1.50775,1.50765,1.50775,558300001.0
2009-12-03 06:10:00,1.50775,1.5078,1.50735,1.50775,715200000.0
2009-12-03 06:15:00,1.50775,1.5078,1.5077,1.50775,305300000.0
2009-12-03 06:20:00,1.50775,1.5078,1.50775,1.50775,280900000.0
2009-12-03 06:25:00,1.50775,1.5078,1.50775,1.50775,464900000.0
2009-12-03 06:30:00,1.50775,1.5079,1.50775,1.5078,273200000.0
2009-12-03 06:35:00,1.50775,1.50785,1.50775,1.5078,215700000.0
2009-12-03 06:40:00,1.5078,1.50785,1.50775,1.5078,342000000.0
2009-12-03 06:45:00,1.50785,1.50785,1.50775,1.50775,323100000.0
2009-12-03 06:50:00,1.5078,1.50795,1.50775,1.5078,253700000.0
2009-12-03 06:55:00,1.5078,1.50795,1.50775,1.5078,678000000.0
2009-12-03 07:00:00,1.5078,1.5079,1.50765,1.5079,752000000.0
2009-12-03 07:05:00,1.50785,1.50795,1.50775,1.5078,483600000.0
2009-12-03 07:10:00,1.5078,1.5078,1.5077,1.50775,394899999.0
2009-12-03 07:15:00,1.50775,1.50785,1.50775,1.5078,433200000.0
2009-12-03 07:20:00,1.5078,1.5078,1.50775,1.5078,50400000.0
2009-12-03 07:25:00,1.5078,1.5079,1.50744,1.50766,350300000.0
2009-12-03 07:30:00,1.5078,1.5078,1.50775,1.5078,238500000.0
2009-12-03 07:35:00,1.5078,1.50785,1.5077,1.5078,505800000.0
2009-12-03 07:40:00,1.5078,1.5079,1.50775,1.50785,364100000.0
2009-12-03 07:45:00,1.50785,1.5079,1.5078,1.50785,163200000.0
2009-12-03 07:50:00,1.50785,1.5079,1.5078,1.50785,322400000.0
2009-12-03 07:55:00,1.50785,1.50795,1.50785,1.50795,150200000.0
2009-12-03 08:00:00,1.5079,1.50795,1.50785,1.5079,192200000.0
2009-12-03 08:05:00,1.5079,1.50795,1.5078,1.50785,350700000.0
2009-12-03 08:10:00,1.50785,1.5079,1.50785,1.50785,145500000.0
2009-12-03 08:15:00,1.50785,1.5079,1.50785,1.50785,415100000.0
2009-12-03 08:20:00,1.50785,1.5079,1.5078,1.50785,249100000.0
2009-12-03 08:25:00,1.50785,1.50785,1.5078,1.5078,296200000.0
2009-12-03 08:30:00,1.5078,1.50795,1.50765,1.50785,460700000.0
2009-12-03 08:35:00,1.50785,1.50785,1.5078,1.5078,133800000.0
2009-12-03 08:40:00,1.5078,1.50785,1.50775,1.50785,276500000.0
2009-12-03 08:45:00,1.50785,1.508,1.50775,1.50785,488599999.0
2009-12-03 08:50:00,1.50785,1.50795,1.5076,1.50785,867200002.0
2009-12-03 08:55:00,1.5078,1.5078,1.5074,1.5074,1424609999.0
2009-12-03 09:00:00,1.5074,1.5079,1.5074,1.50775,1748099998.0
2009-12-03 09:05:00,1.50775,1.508,1.50765,1.50785,1029400000.0
2009-12-03 09:10:00,1.50785,1.508,1.50765,1.5078,1144799999.0
2009-12-03 09:15:00,1.50785,1.508,1.5077,1.50775,782600000.0
2009-12-03 09:20:00,1.50775,1.508,1.5075,1.5076,1419900000.0
2009-12-03 09:25:00,1.5076,1.50795,1.50755,1.5079,1301100001.0
2009-12-03 09:30:00,1.5079,1.508,1.50745,1.50775,2179540002.0
2009-12-03 09:35:00,1.50775,1.50785,1.50735,1.50765,1685400000.0
2009-12-03 09:40:00,1.5076,1.50775,1.50755,1.5076,1376500002.0
2009-12-03 09:45:00,1.50765,1.5079,1.5076,1.5077,1215900000.0
2009-12-03 09:50:00,1.50765,1.5078,1.5074,1.5075,955900000.0
2009-12-03 09:55:00,1.50745,1.50755,1.50725,1.5074,1171500002.0
2009-12-03 10:00:00,1.5074,1.5077,1.50725,1.50745,2448000008.0
2009-12-03 10:05:00,1.50745,1.5079,1.50745,1.5078,1935099999.0
2009-12-03 10:10:00,1.5078,1.50795,1.5077,1.50775,1205000001.0
2009-12-03 10:15:00,1.50775,1.5079,1.5077,1.50775,718600000.0
2009-12-03 10:20:00,1.50775,1.508,1.5077,1.5079,762100000.0
2009-12-03 10:25:00,1.50795,1.50805,1.50775,1.50785,1250100001.0
2009-12-03 10:30:00,1.50785,1.508,1.5078,1.5079,1031100004.0
2009-12-03 10:35:00,1.5079,1.508,1.5078,1.50795,1101200001.0
2009-12-03 10:40:00,1.508,1.50805,1.50775,1.50785,761000001.0
2009-12-03 10:45:00,1.5078,1.50785,1.50775,1.5078,497400000.0
2009-12-03 10:50:00,1.5078,1.50785,1.50775,1.5078,879800000.0
2009-12-03 10:55:00,1.50775,1.5079,1.50775,1.5078,1311700001.0
2009-12-03 11:00:00,1.50775,1.50795,1.50775,1.5078,1548700001.0
2009-12-03 11:05:00,1.50775,1.5081,1.50775,1.50795,1895700002.0
2009-12-03 11:10:00,1.50795,1.5081,1.50785,1.50785,3648199993.0
2009-12-03 11:15:00,1.5079,1.508,1.5078,1.5079,2400900001.0
2009-12-03 11:20:00,1.50785,1.50795,1.5078,1.50785,1243999999.0
2009-12-03 11:25:00,1.50785,1.50795,1.50785,1.5079,1502100000.0
2009-12-03 11:30:00,1.50785,1.50795,1.5076,1.50775,1907699999.0
2009-12-03 11:35:00,1.50775,1.5079,1.50775,1.5078,1607000000.0
2009-12-03 11:40:00,1.5078,1.5079,1.50775,1.5078,1261400000.0
2009-12-03 11:45:00,1.5078,1.5079,1.50775,1.5079,1045900001.0
2009-12-03 11:50:00,1.5079,1.5079,1.50775,1.50785,669300000.0
2009-12-03 11:55:00,1.50785,1.5079,1.50775,1.50785,1314600001.0
2009-12-03 12:00:00,1.50785,1.508,1.50775,1.50785,1337000001.0
2009-12-03 12:05:00,1.50785,1.50825,1.5078,1.50815,2324899997.0
2009-12-03 12:10:00,1.50815,1.5082,1.508,1.5081,979600000.0
2009-12-03 12:15:00,1.50805,1.50825,1.50805,1.50805,2287199999.0
2009-12-03 12:20:00,1.50805,1.5083,1.508,1.5081,2784400003.0
2009-12-03 12:25:00,1.50815,1.50825,1.508,1.5081,3185299999.0
2009-12-03 12:30:00,1.50815,1.50825,1.508,1.5081,2668000007.0
2009-12-03 12:35:00,1.50825,1.5083,1.5081,1.50815,1380100001.0
2009-12-03 12:40:00,1.50815,1.50845,1.50815,1.50825,1726100001.0
2009-12-03 12:45:00,1.50825,1.50825,1.5079,1.5081,1283799999.0
2009-12-03 12:50:00,1.5081,1.50825,1.50805,1.50815,1917700001.0
2009-12-03 12:55:00,1.5081,1.50815,1.50785,1.5079,2225499997.0
2009-12-03 13:00:00,1.5079,1.508,1.50765,1.5078,1474100001.0
2009-12-03 13:05:00,1.5078,1.5079,1.5077,1.5079,1088100000.0
2009-12-03 13:10:00,1.5079,1.50795,1.5078,1.50785,1222700004.0
2009-12-03 13:15:00,1.5079,1.50805,1.50785,1.5079,1245000000.0
2009-12-03 13:20:00,1.5079,1.50795,1.5077,1.50775,1164800000.0
2009-12-03 13:25:00,1.5078,1.5078,1.50765,1.5077,1291600000.0
2009-12-03 13:30:00,1.5077,1.508,1.5077,1.50795,1864000001.0
2009-12-03 13:35:00,1.50795,1.508,1.5079,1.50795,1319900000.0
2009-12-03 13:40:00,1.50795,1.50805,1.5079,1.50805,712700000.0
2009-12-03 13:45:00,1.50805,1.5082,1.508,1.508,588300000.0
2009-12-03 13:50:00,1.50805,1.50805,1.5078,1.5079,1130300000.0
2009-12-03 13:55:00,1.50785,1.508,1.5078,1.50795,1128600001.0
2009-12-03 14:00:00,1.50795,1.508,1.50785,1.50795,957300000.0
2009-12-03 14:05:00,1.50795,1.50815,1.5079,1.5081,774900000.0
2009-12-03 14:10:00,1.5081,1.50815,1.50795,1.50805,792800000.0
2009-12-03 14:15:00,1.50805,1.50835,1.50795,1.50805,1411400002.0
2009-12-03 14:20:00,1.50815,1.5082,1.50795,1.5081,1354799997.0
2009-12-03 14:25:00,1.5081,1.50835,1.50805,1.5081,1794400000.0
2009-12-03 14:30:00,1.5081,1.50825,1.508,1.5082,942400000.0
2009-12-03 14:35:00,1.5082,1.5084,1.5082,1.5083,1426800000.0
2009-12-03 14:40:00,1.5083,1.5085,1.5082,1.5083,1586199999.0
2009-12-03 14:45:00,1.5083,1.5086,1.50825,1.50825,1194399999.0
2009-12-03 14:50:00,1.50825,1.50845,1.50825,1.50845,835100000.0
2009-12-03 14:55:00,1.50845,1.50875,1.50845,1.50855,1687700000.0
2009-12-03 15:00:00,1.50855,1.50865,1.50825,1.5084,1322600000.0
2009-12-03 15:05:00,1.50835,1.5084,1.50805,1.5082,2063099999.0
2009-12-03 15:10:00,1.5082,1.50835,1.50815,1.50825,2322500002.0
2009-12-03 15:15:00,1.50825,1.5083,1.508,1.5082,1722100001.0
2009-12-03 15:20:00,1.5082,1.50835,1.50805,1.50835,2566899998.0
2009-12-03 15:25:00,1.5083,1.50835,1.50815,1.50815,1724700001.0
2009-12-03 15:30:00,1.5082,1.5087,1.50815,1.5086,3254900001.0
2009-12-03 15:35:00,1.5087,1.50905,1.50805,1.5085,4027200001.0
2009-12-03 15:40:00,1.50855,1.50885,1.50835,1.50875,3431400002.0
2009-12-03 15:45:00,1.50875,1.50885,1.50845,1.5087,3872500001.0
2009-12-03 15:50:00,1.5087,1.50885,1.50825,1.5083,3533200000.0
2009-12-03 15:55:00,1.50835,1.5084,1.5078,1.50785,2357600000.0
2009-12-03 16:00:00,1.50785,1.50785,1.5073,1.50735,2526899999.0
2009-12-03 16:05:00,1.50735,1.5076,1.50725,1.50755,2156600000.0
2009-12-03 16:10:00,1.50755,1.5077,1.5073,1.50735,1975499999.0
2009-12-03 16:15:00,1.5074,1.50765,1.50725,1.5076,1360900000.0
2009-12-03 16:20:00,1.50755,1.50785,1.50745,1.5077,1895700000.0
2009-12-03 16:25:00,1.5077,1.50845,1.5077,1.50805,1763700000.0
2009-12-03 16:30:00,1.50805,1.5082,1.5079,1.5081,1721500000.0
2009-12-03 16:35:00,1.5081,1.50815,1.5078,1.50785,1223700000.0
2009-12-03 16:40:00,1.5079,1.5079,1.50765,1.5078,1445000001.0
2009-12-03 16:45:00,1.5078,1.5079,1.50765,1.5077,1715900000.0
2009-12-03 16:50:00,1.50775,1.5078,1.5074,1.50755,2703099998.0
2009-12-03 16:55:00,1.50755,1.50765,1.50725,1.50735,3154199998.0
2009-12-03 17:00:00,1.5073,1.5075,1.507,1.5074,3659500001.0
2009-12-03 17:05:00,1.5074,1.50755,1.50725,1.5074,3157999995.0
2009-12-03 17:10:00,1.50735,1.50745,1.50725,1.50735,2656900000.0
2009-12-03 17:15:00,1.50735,1.50745,1.50705,1.5071,2514200003.0
2009-12-03 17:20:00,1.5071,1.50715,1.50695,1.50705,1918400000.0
2009-12-03 17:25:00,1.50705,1.50705,1.50665,1.50665,2881799997.0
2009-12-03 17:30:00,1.50665,1.50705,1.50665,1.5069,1162000000.0
2009-12-03 17:35:00,1.5069,1.50715,1.5068,1.5071,1496499998.0
2009-12-03 17:40:00,1.5071,1.50715,1.50695,1.50705,2281699998.0
2009-12-03 17:45:00,1.507,1.50705,1.50685,1.50695,1653100001.0
2009-12-03 17:50:00,1.50695,1.50705,1.50685,1.50705,2105900013.0
2009-12-03 17:55:00,1.50705,1.5071,1.50665,1.50665,1853800000.0
2009-12-03 18:00:00,1.50665,1.50695,1.5066,1.50685,2272000001.0
2009-12-03 18:05:00,1.5069,1.5072,1.50685,1.50715,2527200000.0
2009-12-03 18:10:00,1.50715,1.5072,1.50695,1.50705,2703900000.0
2009-12-03 18:15:00,1.50705,1.5072,1.507,1.50715,1523400001.0
2009-12-03 18:20:00,1.5071,1.50715,1.507,1.5071,1254500000.0
2009-12-03 18:25:00,1.5071,1.50715,1.50695,1.50695,963800000.0
2009-12-03 18:30:00,1.50695,1.50705,1.50685,1.507,677420000.0
2009-12-03 18:35:00,1.507,1.5071,1.507,1.50705,1909700000.0
2009-12-03 18:40:00,1.50705,1.50715,1.50705,1.50715,2409099999.0
2009-12-03 18:45:00,1.50715,1.5072,1.50695,1.50695,1257800000.0
2009-12-03 18:50:00,1.50695,1.5073,1.5069,1.50715,1831600001.0
2009-12-03 18:55:00,1.50715,1.5074,1.5071,1.5073,1701099999.0
2009-12-03 19:00:00,1.5073,1.5074,1.5072,1.50725,1397300000.0
2009-12-03 19:05:00,1.50725,1.50725,1.50725,1.50725,1158600000.0
2009-12-03 19:10:00,1.50725,1.50725,1.50695,1.50695,968500000.0
2009-12-03 19:15:00,1.50695,1.50705,1.5069,1.50705,958700000.0
2009-12-03 19:20:00,1.5071,1.5073,1.50705,1.5071,1031000000.0
2009-12-03 19:25:00,1.5071,1.50715,1.50695,1.50705,971700000.0
2009-12-03 19:30:00,1.50705,1.50715,1.507,1.5071,516200000.0
2009-12-03 19:35:00,1.5071,1.5071,1.507,1.50705,1149000000.0
2009-12-03 19:40:00,1.50705,1.50705,1.50675,1.5068,599000000.0
2009-12-03 19:45:00,1.5068,1.507,1.5068,1.50695,569100000.0
2009-12-03 19:50:00,1.507,1.507,1.5068,1.50685,654400000.0
2009-12-03 19:55:00,1.50685,1.5069,1.50675,1.5068,775600000.0
2009-12-03 20:00:00,1.5068,1.50685,1.50665,1.5067,603100000.0
2009-12-03 20:05:00,1.5067,1.50675,1.5066,1.5067,906400000.0
2009-12-03 20:10:00,1.5067,1.5067,1.5066,1.50665,916800000.0
2009-12-03 20:15:00,1.50665,1.50675,1.5066,1.5067,852899999.0
2009-12-03 20:20:00,1.5067,1.5069,1.50665,1.5068,1463100000.0
2009-12-03 20:25:00,1.5068,1.50685,1.50675,1.5068,1573599999.0
2009-12-03 20:30:00,1.50685,1.50715,1.50685,1.5071,899800000.0
2009-12-03 20:35:00,1.5071,1.50715,1.507,1.5071,929200000.0
2009-12-03 20:40:00,1.50715,1.5073,1.5071,1.50725,960800000.0
2009-12-03 20:45:00,1.50725,1.50735,1.5071,1.50725,1017500000.0
2009-12-03 20:50:00,1.5072,1.50725,1.50715,1.5072,980900000.0
2009-12-03 20:55:00,1.5072,1.5072,1.50705,1.50715,576800000.0
2009-12-03 21:00:00,1.5071,1.5071,1.50695,1.50695,500700000.0
2009-12-03 21:05:00,1.50695,1.507,1.5069,1.507,568000000.0
2009-12-03 21:10:00,1.507,1.50715,1.50695,1.5071,498600000.0
2009-12-03 21:15:00,1.50715,1.50715,1.50695,1.507,582100000.0
2009-12-03 21:20:00,1.507,1.507,1.50685,1.50695,369800000.0
2009-12-03 21:25:00,1.50695,1.507,1.50685,1.5069,416300000.0
2009-12-03 21:30:00,1.5069,1.50705,1.5069,1.507,84500000.0
2009-12-03 21:35:00,1.50695,1.50715,1.50695,1.507,382200000.0
2009-12-03 21:40:00,1.507,1.50705,1.50695,1.50705,373200000.0
2009-12-03 21:45:00,1.507,1.5071,1.5068,1.50685,858800000.0
2009-12-03 21:50:00,1.50685,1.5069,1.5067,1.5067,607600000.0
2009-12-03 21:55:00,1.50675,1.5072,1.50665,1.5071,827299998.0
2009-12-03 22:00:00,1.5071,1.5071,1.50685,1.5069,637000000.0
2009-12-03 22:05:00,1.5069,1.50695,1.50675,1.5068,593199999.0
2009-12-03 22:10:00,1.50685,1.507,1.5068,1.50685,1115099991.0
2009-12-03 22:15:00,1.50685,1.507,1.5068,1.50695,647700000.0
2009-12-03 22:20:00,1.50695,1.50715,1.50695,1.50695,574099999.0
2009-12-03 22:25:00,1.507,1.50705,1.5069,1.5069,322200000.0
2009-12-03 22:30:00,1.50695,1.50705,1.50685,1.5069,499999999.0
2009-12-03 22:35:00,1.50695,1.5071,1.50695,1.50695,297200000.0
2009-12-03 22:40:00,1.507,1.5072,1.507,1.50715,881100000.0
2009-12-03 22:45:00,1.50715,1.50715,1.50685,1.507,1384900002.0
2009-12-03 22:50:00,1.507,1.50705,1.50685,1.50685,1171400001.0
2009-12-03 22:55:00,1.50685,1.50725,1.50685,1.5072,821300001.0
2009-12-03 23:00:00,1.5072,1.5073,1.507,1.5072,302800000.0
2009-12-03 23:05:00,1.5072,1.50725,1.50685,1.5069,274100000.0
2009-12-03 23:10:00,1.5069,1.5071,1.5069,1.507,376200000.0
2009-12-03 23:15:00,1.507,1.5071,1.50685,1.507,575000000.0
2009-12-03 23:20:00,1.507,1.507,1.507,1.507,143500000.0
2009-12-03 23:25:00,1.507,1.5073,1.50695,1.5072,336700000.0
2009-12-03 23:30:00,1.5072,1.5072,1.50685,1.5069,277900000.0
2009-12-03 23:35:00,1.5069,1.5072,1.50685,1.5071,397600000.0
2009-12-03 23:40:00,1.5071,1.5071,1.50685,1.50695,652000000.0
2009-12-03 23:45:00,1.50695,1.5073,1.5068,1.50705,555800000.0
2009-12-03 23:50:00,1.50705,1.5073,1.50695,1.5071,491900000.0
2009-12-03 23:55:00,1.5071,1.5072,1.5067,1.5068,302200000.0
2009-12-04 00:00:00,1.5068,1.5074,1.50665,1.50675,269300000.0
2009-12-04 00:05:00,1.50675,1.50705,1.50665,1.5068,285700000.0
2009-12-04 00:10:00,1.50695,1.50695,1.50675,1.5068,197500000.0
2009-12-04 00:15:00,1.5068,1.5069,1.50675,1.50675,175200000.0
2009-12-04 00:20:00,1.50685,1.507,1.50665,1.50685,192900000.0
2009-12-04 00:25:00,1.50685,1.5069,1.50653,1.5067,172000000.0
2009-12-04 00:30:00,1.5067,1.50715,1.50665,1.50715,400520000.0
2009-12-04 00:35:00,1.5071,1.5071,1.50685,1.5069,212600000.0
2009-12-04 00:40:00,1.5069,1.5069,1.50685,1.50685,376800000.0
2009-12-04 00:45:00,1.5069,1.50705,1.50685,1.507,97000000.0
2009-12-04 00:50:00,1.507,1.507,1.5068,1.50685,244500000.0
2009-12-04 00:55:00,1.50685,1.50715,1.50675,1.5069,146800000.0
2009-12-04 01:00:00,1.5069,1.5069,1.5067,1.5067,255900000.0
2009-12-04 01:05:00,1.50675,1.50675,1.50675,1.50675,77400000.0
2009-12-04 01:10:00,1.50675,1.50695,1.50675,1.50685,667700000.0
2009-12-04 01:15:00,1.50685,1.5069,1.5068,1.5068,556400000.0
2009-12-04 01:20:00,1.50685,1.50685,1.5062,1.50675,642900002.0
2009-12-04 01:25:00,1.50675,1.50675,1.50645,1.5065,484900000.0
2009-12-04 01:30:00,1.5065,1.5065,1.50645,1.5065,49300000.0
2009-12-04 01:35:00,1.5065,1.50655,1.50618,1.50655,107200000.0
2009-12-04 01:40:00,1.50655,1.50655,1.50615,1.50635,780999996.0
2009-12-04 01:45:00,1.5063,1.5065,1.5063,1.50635,271700000.0
2009-12-04 01:50:00,1.50635,1.50645,1.50625,1.5064,198800000.0
2009-12-04 01:55:00,1.5064,1.50645,1.50625,1.50625,366099999.0
2009-12-04 02:00:00,1.50625,1.5064,1.5062,1.50635,743700000.0
2009-12-04 02:05:00,1.50635,1.5064,1.5062,1.50635,671100000.0
2009-12-04 02:10:00,1.50635,1.5064,1.5062,1.5062,679800000.0
2009-12-04 02:15:00,1.5062,1.50635,1.5062,1.5062,1264100001.0
2009-12-04 02:20:00,1.5062,1.50625,1.5061,1.50615,1780900004.0
2009-12-04 02:25:00,1.5062,1.50635,1.5061,1.50625,1414900012.0
2009-12-04 02:30:00,1.50625,1.50635,1.5061,1.50615,1043800005.0
2009-12-04 02:35:00,1.50615,1.50625,1.5061,1.5062,974900000.0
2009-12-04 02:40:00,1.50625,1.50625,1.5061,1.5061,522299999.0
2009-12-04 02:45:00,1.50615,1.5062,1.5061,1.5061,1897099994.0
2009-12-04 02:50:00,1.50615,1.50615,1.506,1.50615,402999999.0
2009-12-04 02:55:00,1.5061,1.50625,1.5061,1.50625,456900000.0
2009-12-04 03:00:00,1.50625,1.50625,1.5061,1.50615,826300000.0
2009-12-04 03:05:00,1.50615,1.50625,1.50605,1.5062,975900000.0
2009-12-04 03:10:00,1.50615,1.5062,1.50605,1.50615,636800000.0
2009-12-04 03:15:00,1.50615,1.50615,1.5061,1.50615,604400000.0
2009-12-04 03:20:00,1.50615,1.50625,1.5061,1.50615,1276700001.0
2009-12-04 03:25:00,1.50615,1.50625,1.5061,1.5062,1090600001.0
2009-12-04 03:30:00,1.5062,1.50625,1.50615,1.50625,563900000.0
2009-12-04 03:35:00,1.50625,1.50645,1.50615,1.5064,480100000.0
2009-12-04 03:40:00,1.5064,1.5064,1.50625,1.50635,312900000.0
2009-12-04 03:45:00,1.50635,1.50645,1.5063,1.5064,285100000.0
2009-12-04 03:50:00,1.50635,1.5065,1.5063,1.5064,553700000.0
2009-12-04 03:55:00,1.5064,1.5064,1.50635,1.5064,249500000.0
2009-12-04 04:00:00,1.5064,1.5065,1.5063,1.50635,215100000.0
2009-12-04 04:05:00,1.50635,1.50645,1.50635,1.50645,199000000.0
2009-12-04 04:10:00,1.50645,1.5065,1.5064,1.5064,198100000.0
2009-12-04 04:15:00,1.50645,1.50645,1.50635,1.50635,171400000.0
2009-12-04 04:20:00,1.50635,1.5064,1.50625,1.50635,265100000.0
2009-12-04 04:25:00,1.5064,1.50655,1.5063,1.5064,557000000.0
2009-12-04 04:30:00,1.5064,1.5064,1.5063,1.5064,351400000.0
2009-12-04 04:35:00,1.5064,1.5065,1.5064,1.5065,510500004.0
2009-12-04 04:40:00,1.5065,1.5066,1.50645,1.50645,273000004.0
2009-12-04 04:45:00,1.50645,1.50655,1.50645,1.5065,373500000.0
2009-12-04 04:50:00,1.50645,1.5066,1.50645,1.5065,386100000.0
2009-12-04 04:55:00,1.5065,1.50665,1.50645,1.50645,691399994.0
2009-12-04 05:00:00,1.50645,1.50655,1.50645,1.50655,127300000.0
2009-12-04 05:05:00,1.50655,1.50665,1.5065,1.50655,434200000.0
2009-12-04 05:10:00,1.50655,1.50675,1.50655,1.50655,924500000.0
2009-12-04 05:15:00,1.50655,1.50665,1.5065,1.50655,563699999.0
2009-12-04 05:20:00,1.5065,1.5066,1.50645,1.50645,397100000.0
2009-12-04 05:25:00,1.50645,1.50655,1.50645,1.5065,201800000.0
2009-12-04 05:30:00,1.5065,1.50655,1.50606,1.50655,498600000.0
2009-12-04 05:35:00,1.50655,1.50655,1.50655,1.50655,144600000.0
2009-12-04 05:40:00,1.50655,1.50655,1.50645,1.5065,103400000.0
2009-12-04 05:45:00,1.5065,1.50655,1.5065,1.5065,588300000.0
2009-12-04 05:50:00,1.5065,1.50655,1.50645,1.5065,495900000.0
2009-12-04 05:55:00,1.5065,1.5065,1.50645,1.5065,769400000.0
2009-12-04 06:00:00,1.5065,1.50655,1.5065,1.5065,436600000.0
2009-12-04 06:05:00,1.5065,1.50655,1.50645,1.50655,448000003.0
2009-12-04 06:10:00,1.50655,1.50655,1.50645,1.5065,379200000.0
2009-12-04 06:15:00,1.5065,1.5065,1.5064,1.50645,500700000.0
2009-12-04 06:20:00,1.50645,1.5065,1.50635,1.50635,711899999.0
2009-12-04 06:25:00,1.50635,1.50645,1.50577,1.5064,484700000.0
2009-12-04 06:30:00,1.5064,1.5068,1.50635,1.50665,415499999.0
2009-12-04 06:35:00,1.5067,1.50675,1.50665,1.5067,329400000.0
2009-12-04 06:40:00,1.50675,1.5068,1.5067,1.50675,96900000.0
2009-12-04 06:45:00,1.50675,1.50675,1.5067,1.50675,132300000.0
2009-12-04 06:50:00,1.50675,1.5068,1.50665,1.5068,138900001.0
2009-12-04 06:55:00,1.5068,1.50685,1.5067,1.50675,144100000.0
2009-12-04 07:00:00,1.50675,1.50675,1.50665,1.50665,173300000.0
2009-12-04 07:05:00,1.50665,1.50665,1.50625,1.50625,314800000.0
2009-12-04 07:10:00,1.50625,1.5064,1.50625,1.50635,210300000.0
2009-12-04 07:15:00,1.5064,1.5064,1.50615,1.50625,489000000.0
2009-12-04 07:20:00,1.50625,1.50655,1.50615,1.50635,593900000.0
2009-12-04 07:25:00,1.50635,1.5065,1.50635,1.50645,393499999.0
2009-12-04 07:30:00,1.50645,1.5067,1.5064,1.5066,963599998.0
2009-12-04 07:35:00,1.50655,1.5068,1.5065,1.50655,892800000.0
2009-12-04 07:40:00,1.5066,1.50665,1.50655,1.5066,188400000.0
2009-12-04 07:45:00,1.5066,1.50665,1.5063,1.50645,452200000.0
2009-12-04 07:50:00,1.50645,1.50655,1.5064,1.5064,347400000.0
2009-12-04 07:55:00,1.5064,1.5066,1.50635,1.50645,521500000.0
2009-12-04 08:00:00,1.5064,1.50655,1.50635,1.50655,301000000.0
2009-12-04 08:05:00,1.50655,1.5068,1.50655,1.50675,528000000.0
2009-12-04 08:10:00,1.50675,1.50675,1.50655,1.50665,676400000.0
2009-12-04 08:15:00,1.5067,1.5068,1.5066,1.50675,540550000.0
2009-12-04 08:20:00,1.50675,1.50675,1.50655,1.50675,523100000.0
2009-12-04 08:25:00,1.50675,1.5068,1.50665,1.50675,283999999.0
2009-12-04 08:30:00,1.50675,1.5068,1.50675,1.5068,211900000.0
2009-12-04 08:35:00,1.50675,1.5069,1.50665,1.50675,546700000.0
2009-12-04 08:40:00,1.50675,1.5068,1.50655,1.50665,539100000.0
2009-12-04 08:45:00,1.50665,1.50695,1.50665,1.50695,387000000.0
2009-12-04 08:50:00,1.5069,1.5071,1.5068,1.50685,943099999.0
2009-12-04 08:55:00,1.5068,1.507,1.5067,1.50695,787300000.0
2009-12-04 09:00:00,1.50695,1.5073,1.5067,1.50725,1070200000.0
2009-12-04 09:05:00,1.50725,1.50725,1.5069,1.5069,755300000.0
2009-12-04 09:10:00,1.5069,1.5071,1.5068,1.50685,297200000.0
2009-12-04 09:15:00,1.5068,1.5069,1.5067,1.50685,390300000.0
2009-12-04 09:20:00,1.50685,1.50685,1.5067,1.50675,322400000.0
2009-12-04 09:25:00,1.50675,1.507,1.5067,1.50685,1427100000.0
2009-12-04 09:30:00,1.50685,1.5072,1.50675,1.507,944300000.0
2009-12-04 09:35:00,1.507,1.50725,1.5069,1.5072,2559699996.0
2009-12-04 09:40:00,1.50715,1.50735,1.50715,1.50725,2120699994.0
2009-12-04 09:45:00,1.50725,1.5075,1.50715,1.50745,1460600001.0
2009-12-04 09:50:00,1.5074,1.50755,1.50735,1.50745,1767300000.0
2009-12-04 09:55:00,1.50745,1.50755,1.50715,1.50715,1213400000.0
2009-12-04 10:00:00,1.5071,1.5073,1.5071,1.50715,2277300000.0
2009-12-04 10:05:00,1.50715,1.50725,1.50695,1.507,1659100000.0
2009-12-04 10:10:00,1.50705,1.50715,1.50695,1.507,1121200001.0
2009-12-04 10:15:00,1.50695,1.50705,1.50685,1.507,1554200003.0
2009-12-04 10:20:00,1.507,1.50705,1.50695,1.507,1309299999.0
2009-12-04 10:25:00,1.507,1.50705,1.5069,1.507,1405500000.0
2009-12-04 10:30:00,1.507,1.50705,1.50695,1.50705,1327399997.0
2009-12-04 10:35:00,1.507,1.5071,1.50695,1.50705,1169600000.0
2009-12-04 10:40:00,1.50705,1.50715,1.50695,1.507,1640800000.0
2009-12-04 10:45:00,1.507,1.50705,1.5068,1.50685,1604500000.0
2009-12-04 10:50:00,1.50685,1.50715,1.50685,1.50695,1509199999.0
2009-12-04 10:55:00,1.50695,1.50705,1.50695,1.507,1059100001.0
2009-12-04 11:00:00,1.507,1.50705,1.5067,1.5068,2315600003.0
2009-12-04 11:05:00,1.5068,1.5069,1.5068,1.5069,1111200000.0
2009-12-04 11:10:00,1.5069,1.50705,1.50685,1.507,1069200000.0
2009-12-04 11:15:00,1.507,1.5071,1.5069,1.50695,1056700000.0
2009-12-04 11:20:00,1.50695,1.5071,1.50685,1.5069,934100000.0
2009-12-04 11:25:00,1.5069,1.50725,1.50685,1.5072,1589300000.0
2009-12-04 11:30:00,1.5072,1.5072,1.5069,1.507,1578600003.0
2009-12-04 11:35:00,1.507,1.507,1.50675,1.50695,1099000000.0
2009-12-04 11:40:00,1.50695,1.50695,1.5068,1.50685,1367700000.0
2009-12-04 11:45:00,1.5069,1.50695,1.50635,1.50635,1612700001.0
2009-12-04 11:50:00,1.50635,1.50645,1.506,1.5061,1396100000.0
2009-12-04 11:55:00,1.5061,1.50635,1.50605,1.50615,1426100001.0
2009-12-04 12:00:00,1.50615,1.50625,1.50605,1.5062,1411099998.0
2009-12-04 12:05:00,1.5062,1.50625,1.50615,1.50615,508200000.0
2009-12-04 12:10:00,1.50615,1.50625,1.50615,1.5062,254900000.0
2009-12-04 12:15:00,1.50615,1.50625,1.50615,1.5062,336900000.0
2009-12-04 12:20:00,1.5062,1.50625,1.50615,1.5062,795900000.0
2009-12-04 12:25:00,1.5062,1.50625,1.50615,1.5062,859600004.0
2009-12-04 12:30:00,1.5062,1.50625,1.50615,1.50625,878100000.0
2009-12-04 12:35:00,1.50625,1.50635,1.5062,1.5063,482000000.0
2009-12-04 12:40:00,1.50625,1.50645,1.50625,1.5064,731400000.0
2009-12-04 12:45:00,1.5064,1.5065,1.50635,1.5064,776800000.0
2009-12-04 12:50:00,1.5064,1.50645,1.50635,1.5064,851399999.0
2009-12-04 12:55:00,1.50645,1.50655,1.50635,1.50635,2092099997.0
2009-12-04 13:00:00,1.50635,1.5065,1.5061,1.5064,1273300000.0
2009-12-04 13:05:00,1.5064,1.50645,1.50625,1.50635,1286600001.0
2009-12-04 13:10:00,1.50635,1.5065,1.5063,1.5064,793400000.0
2009-12-04 13:15:00,1.5064,1.5065,1.5064,1.50645,901300000.0
2009-12-04 13:20:00,1.50645,1.50655,1.5064,1.50655,1302699999.0
2009-12-04 13:25:00,1.5065,1.50655,1.5064,1.5064,698400000.0
2009-12-04 13:30:00,1.5064,1.50655,1.5064,1.5065,497799999.0
2009-12-04 13:35:00,1.5065,1.50655,1.50635,1.5064,748500000.0
2009-12-04 13:40:00,1.5064,1.50645,1.50625,1.5063,956899998.0
2009-12-04 13:45:00,1.5063,1.50635,1.50625,1.5063,656400000.0
2009-12-04 13:50:00,1.5063,1.50635,1.5061,1.5061,464900001.0
2009-12-04 13:55:00,1.5061,1.50625,1.50605,1.50605,1183800001.0
2009-12-04 14:00:00,1.50605,1.50615,1.5058,1.5061,1520300000.0
2009-12-04 14:05:00,1.5061,1.50625,1.506,1.5062,1296500000.0
2009-12-04 14:10:00,1.5062,1.50625,1.50615,1.5062,836900001.0
2009-12-04 14:15:00,1.5062,1.50625,1.50615,1.5062,929099999.0
2009-12-04 14:20:00,1.5062,1.5063,1.50615,1.50615,684400000.0
2009-12-04 14:25:00,1.50615,1.5062,1.50615,1.50615,857100000.0
2009-12-04 14:30:00,1.50615,1.5063,1.50615,1.5062,269700000.0
2009-12-04 14:35:00,1.50625,1.50635,1.50615,1.50625,558400000.0
2009-12-04 14:40:00,1.50635,1.5064,1.506,1.5061,986900001.0
2009-12-04 14:45:00,1.5061,1.5063,1.5061,1.50615,633400000.0
2009-12-04 14:50:00,1.50615,1.5062,1.50605,1.50615,510799998.0
2009-12-04 14:55:00,1.50615,1.5062,1.50605,1.50615,624200000.0
2009-12-04 15:00:00,1.50615,1.50635,1.50605,1.5063,912800000.0
2009-12-04 15:05:00,1.5063,1.50635,1.50625,1.5063,332400000.0
2009-12-04 15:10:00,1.5063,1.50635,1.5061,1.50615,894100001.0
2009-12-04 15:15:00,1.50615,1.50635,1.5061,1.50625,1044700000.0
2009-12-04 15:20:00,1.50625,1.50625,1.50575,1.50585,2846599999.0
2009-12-04 15:25:00,1.50585,1.506,1.5055,1.50555,2905000005.0
2009-12-04 15:30:00,1.50555,1.5064,1.50535,1.50615,1462600000.0
2009-12-04 15:35:00,1.50615,1.50725,1.5061,1.50665,2534600001.0
2009-12-04 15:40:00,1.50665,1.50725,1.50655,1.50705,1886499998.0
2009-12-04 15:45:00,1.50705,1.50715,1.5067,1.50695,2001400001.0
2009-12-04 15:50:00,1.507,1.5072,1.5069,1.5071,1489100000.0
2009-12-04 15:55:00,1.5071,1.5074,1.50695,1.50695,2955000002.0
2009-12-04 16:00:00,1.50695,1.5082,1.50695,1.50705,2721800010.0
2009-12-04 16:05:00,1.50705,1.5077,1.507,1.50755,1565800000.0
2009-12-04 16:10:00,1.5075,1.5079,1.50735,1.50775,2676499999.0
2009-12-04 16:15:00,1.50775,1.50805,1.50755,1.5078,2871300001.0
2009-12-04 16:20:00,1.5078,1.50805,1.5076,1.50775,2201599998.0
2009-12-04 16:25:00,1.5078,1.508,1.5076,1.50795,1796799999.0
2009-12-04 16:30:00,1.50795,1.508,1.5076,1.5077,1967400000.0
2009-12-04 16:35:00,1.5077,1.5079,1.5076,1.50785,1444700000.0
2009-12-04 16:40:00,1.50785,1.508,1.5078,1.5078,1973100000.0
2009-12-04 16:45:00,1.5078,1.50795,1.50765,1.50765,2589999998.0
2009-12-04 16:50:00,1.50765,1.50785,1.5076,1.50775,1641099999.0
2009-12-04 16:55:00,1.50775,1.5078,1.50765,1.50765,1154100000.0
2009-12-04 17:00:00,1.50765,1.5079,1.5075,1.50785,2017900000.0
2009-12-04 17:05:00,1.50785,1.50785,1.50765,1.50765,1233900000.0
2009-12-04 17:10:00,1.50765,1.50785,1.50755,1.50765,1305999998.0
2009-12-04 17:15:00,1.50765,1.5079,1.5076,1.50775,1789100000.0
2009-12-04 17:20:00,1.50775,1.5081,1.50775,1.508,2449800000.0
2009-12-04 17:25:00,1.508,1.5082,1.5079,1.50805,2314099990.0
2009-12-04 17:30:00,1.50805,1.50815,1.50795,1.5081,1656900000.0
2009-12-04 17:35:00,1.5081,1.50845,1.50805,1.5082,2403400002.0
2009-12-04 17:40:00,1.50825,1.5083,1.50805,1.50825,2026300000.0
2009-12-04 17:45:00,1.50825,1.50845,1.50815,1.5084,1653299998.0
2009-12-04 17:50:00,1.5084,1.5087,1.50825,1.50865,2331000000.0
2009-12-04 17:55:00,1.50865,1.5088,1.5081,1.5082,2385249998.0
2009-12-04 18:00:00,1.5082,1.5085,1.50755,1.50835,2383900000.0
2009-12-04 18:05:00,1.5083,1.5085,1.5082,1.50835,2196100000.0
2009-12-04 18:10:00,1.50835,1.50885,1.50835,1.50875,2332899996.0
2009-12-04 18:15:00,1.50875,1.5089,1.50865,1.50875,4143899992.0
2009-12-04 18:20:00,1.50875,1.50895,1.50865,1.50885,3920899994.0
2009-12-04 18:25:00,1.50885,1.5091,1.5087,1.50905,3197800000.0
2009-12-04 18:30:00,1.509,1.50905,1.5083,1.5083,3354999992.0
2009-12-04 18:35:00,1.5083,1.5087,1.50815,1.50855,2849200001.0
2009-12-04 18:40:00,1.5085,1.50865,1.50795,1.50815,3292699990.0
2009-12-04 18:45:00,1.50815,1.5089,1.50815,1.5089,3167499998.0
2009-12-04 18:50:00,1.5089,1.50915,1.5087,1.5089,1963000000.0
2009-12-04 18:55:00,1.5089,1.509,1.50855,1.5087,878400000.0
2009-12-04 19:00:00,1.50865,1.50885,1.50855,1.5087,969500000.0
2009-12-04 19:05:00,1.5087,1.5089,1.5087,1.50885,1840500000.0
2009-12-04 19:10:00,1.50885,1.50935,1.5088,1.50925,2518100000.0
2009-12-04 19:15:00,1.50925,1.50955,1.50915,1.50935,2155900000.0
2009-12-04 19:20:00,1.50935,1.5095,1.5091,1.5093,1877100000.0
2009-12-04 19:25:00,1.5093,1.50945,1.50925,1.5094,1801900000.0
2009-12-04 19:30:00,1.5094,1.50955,1.5093,1.5094,2136300000.0
2009-12-04 19:35:00,1.5094,1.50965,1.50915,1.5096,1624900000.0
2009-12-04 19:40:00,1.50965,1.5102,1.5096,1.50985,2008699999.0
2009-12-04 19:45:00,1.5099,1.51005,1.50975,1.51005,976700000.0
2009-12-04 19:50:00,1.51005,1.51015,1.50985,1.50985,1433800002.0
2009-12-04 19:55:00,1.50985,1.50985,1.50955,1.5096,1183000000.0
2009-12-04 20:00:00,1.5096,1.5099,1.50945,1.5098,1192100000.0
2009-12-04 20:05:00,1.50985,1.50995,1.50975,1.50985,1174800000.0
2009-12-04 20:10:00,1.50985,1.51,1.5098,1.5099,1363200000.0
2009-12-04 20:15:00,1.5099,1.50995,1.50985,1.50995,465300000.0
2009-12-04 20:20:00,1.50995,1.51005,1.5099,1.51,1061400000.0
2009-12-04 20:25:00,1.51,1.51035,1.50995,1.51005,2807600001.0
2009-12-04 20:30:00,1.51005,1.51025,1.50995,1.51,2815600001.0
2009-12-04 20:35:00,1.5101,1.51025,1.50995,1.5101,2014200000.0
2009-12-04 20:40:00,1.5101,1.51035,1.51,1.5101,2881600004.0
2009-12-04 20:45:00,1.51015,1.51065,1.51005,1.51065,2235999998.0
2009-12-04 20:50:00,1.5106,1.5108,1.51025,1.5104,2122599998.0
2009-12-04 20:55:00,1.51035,1.51045,1.50995,1.51015,1964200000.0
2009-12-04 21:00:00,1.51015,1.5102,1.51005,1.51005,2295300000.0
2009-12-04 21:05:00,1.5101,1.51035,1.51005,1.51025,2001000000.0
2009-12-04 21:10:00,1.51025,1.51035,1.51,1.51025,1898200001.0
2009-12-04 21:15:00,1.51025,1.51055,1.5102,1.51055,1338099999.0
2009-12-04 21:20:00,1.5106,1.5106,1.5103,1.5103,1416700000.0
2009-12-04 21:25:00,1.5103,1.5103,1.50975,1.51,1745500000.0
2009-12-04 21:30:00,1.51,1.51035,1.51,1.51015,2058400000.0
2009-12-04 21:35:00,1.51015,1.51015,1.50985,1.50995,2021400000.0
2009-12-04 21:40:00,1.50995,1.51045,1.5099,1.51025,1934400000.0
2009-12-04 21:45:00,1.51025,1.5107,1.5102,1.51035,1652500001.0
2009-12-04 21:50:00,1.51035,1.5108,1.5101,1.5108,2872300001.0
2009-12-04 21:55:00,1.5108,1.5108,1.51025,1.51035,1920800000.0
2009-12-04 22:00:00,1.51035,1.51035,1.5095,1.5098,1174600000.0
2009-12-04 22:05:00,1.50975,1.50975,1.50955,1.5096,802300000.0
2009-12-04 22:10:00,1.50955,1.50965,1.50955,1.50955,479900000.0
2009-12-04 22:15:00,1.50955,1.5096,1.5091,1.50925,586700000.0
2009-12-04 22:20:00,1.50925,1.50935,1.509,1.50935,712600000.0
2009-12-04 22:25:00,1.5094,1.5097,1.50935,1.5094,942100000.0
2009-12-04 22:30:00,1.5094,1.5095,1.50935,1.5094,372200000.0
2009-12-04 22:35:00,1.5094,1.5095,1.50925,1.5095,242100000.0
2009-12-04 22:40:00,1.5095,1.51005,1.50945,1.5099,311300000.0
2009-12-04 22:45:00,1.5099,1.51,1.5098,1.5098,455000000.0
2009-12-04 22:50:00,1.5098,1.5098,1.50965,1.5097,372000000.0
2009-12-04 22:55:00,1.5097,1.5097,1.50955,1.5096,526700000.0
2009-12-04 23:00:00,1.5096,1.50995,1.50955,1.50985,191300000.0
2009-12-04 23:05:00,1.5098,1.51005,1.50975,1.50995,241800000.0
2009-12-04 23:10:00,1.50995,1.50995,1.50955,1.50965,302300000.0
2009-12-04 23:15:00,1.50965,1.5097,1.50935,1.50935,235700000.0
2009-12-04 23:20:00,1.50935,1.5096,1.50925,1.5095,280600000.0
2009-12-04 23:25:00,1.50955,1.5096,1.5094,1.50955,647500000.0
2009-12-04 23:30:00,1.50955,1.5096,1.5094,1.5095,416500000.0
2009-12-04 23:35:00,1.50945,1.50955,1.5094,1.5095,247000000.0
2009-12-04 23:40:00,1.50955,1.50955,1.50925,1.50925,244400000.0
2009-12-04 23:45:00,1.50925,1.50935,1.5092,1.5093,217000000.0
2009-12-04 23:50:00,1.50935,1.5095,1.5092,1.50935,548400000.0
2009-12-04 23:55:00,1.5094,1.51035,1.509,1.5103,346600000.0
2009-12-07 00:00:00,1.51045,1.5105,1.51005,1.51045,73200000.0
2009-12-07 00:05:00,1.51025,1.5105,1.51015,1.51025,101400000.0
2009-12-07 00:10:00,1.51035,1.5105,1.5101,1.5103,95000000.0
2009-12-07 00:15:00,1.51045,1.5105,1.51015,1.51025,96000000.0
2009-12-07 00:20:00,1.51025,1.51045,1.51015,1.5102,102000000.0
2009-12-07 00:25:00,1.5102,1.51035,1.50975,1.51025,77400000.0
2009-12-07 00:30:00,1.51035,1.51035,1.5101,1.51015,89000000.0
2009-12-07 00:35:00,1.5102,1.51025,1.51005,1.51025,100000000.0
2009-12-07 00:40:00,1.5102,1.51025,1.51,1.5101,130400000.0
2009-12-07 00:45:00,1.5101,1.5101,1.51,1.51005,243900000.0
2009-12-07 00:50:00,1.51005,1.51005,1.51,1.51,94000000.0
2009-12-07 00:55:00,1.51005,1.51025,1.50995,1.51,210600000.0
2009-12-07 01:00:00,1.51,1.51025,1.50995,1.51,456900000.0
2009-12-07 01:05:00,1.51,1.51,1.5094,1.5098,223900000.0
2009-12-07 01:10:00,1.50975,1.51025,1.5096,1.5097,804600000.0
2009-12-07 01:15:00,1.50975,1.50995,1.50975,1.50985,933500000.0
2009-12-07 01:20:00,1.50985,1.5104,1.50985,1.5103,701000000.0
2009-12-07 01:25:00,1.5103,1.51035,1.5102,1.51025,468200000.0
2009-12-07 01:30:00,1.51025,1.5103,1.51015,1.5102,910200000.0
2009-12-07 01:35:00,1.51015,1.51045,1.51015,1.5102,566700000.0
2009-12-07 01:40:00,1.5102,1.5102,1.51015,1.5102,52800000.0
2009-12-07 01:45:00,1.51015,1.5102,1.51015,1.5102,56800000.0
2009-12-07 01:50:00,1.5102,1.5107,1.50995,1.51065,937600000.0
2009-12-07 01:55:00,1.5107,1.5107,1.5103,1.51035,902000000.0
2009-12-07 02:00:00,1.51035,1.5107,1.50945,1.51035,2198800000.0
2009-12-07 02:05:00,1.5103,1.5107,1.5102,1.51055,1528800000.0
2009-12-07 02:10:00,1.5104,1.5107,1.5103,1.5106,1088500000.0
2009-12-07 02:15:00,1.5105,1.51095,1.5104,1.5106,1789600001.0
2009-12-07 02:20:00,1.51065,1.5108,1.5104,1.5107,1247700000.0
2009-12-07 02:25:00,1.5107,1.51075,1.51045,1.5106,866400000.0
2009-12-07 02:30:00,1.5106,1.5109,1.51045,1.51065,1274099996.0
2009-12-07 02:35:00,1.51065,1.51125,1.5106,1.51105,1040399999.0
2009-12-07 02:40:00,1.5111,1.51115,1.51085,1.5109,717600000.0
2009-12-07 02:45:00,1.5109,1.51105,1.5106,1.51075,1600500000.0
2009-12-07 02:50:00,1.5107,1.51105,1.5106,1.5109,1491600000.0
2009-12-07 02:55:00,1.5109,1.5112,1.5109,1.51115,429300000.0
2009-12-07 03:00:00,1.51115,1.51125,1.511,1.511,614300000.0
2009-12-07 03:05:00,1.51105,1.5111,1.5109,1.511,491700000.0
2009-12-07 03:10:00,1.511,1.5111,1.51095,1.51095,740000000.0
2009-12-07 03:15:00,1.511,1.5111,1.5109,1.51105,396900000.0
2009-12-07 03:20:00,1.511,1.51115,1.511,1.51105,535200000.0
2009-12-07 03:25:00,1.51105,1.51115,1.51105,1.51105,173900000.0
2009-12-07 03:30:00,1.5111,1.5111,1.51105,1.51105,98100000.0
2009-12-07 03:35:00,1.51105,1.51115,1.51087,1.5111,198400000.0
2009-12-07 03:40:00,1.5111,1.51115,1.51105,1.51105,99100000.0
2009-12-07 03:45:00,1.5111,1.51115,1.511,1.5111,373900000.0
2009-12-07 03:50:00,1.5111,1.51115,1.51095,1.511,308000000.0
2009-12-07 03:55:00,1.511,1.5111,1.51095,1.511,268100000.0
2009-12-07 04:00:00,1.51095,1.51115,1.51095,1.51095,485300000.0
2009-12-07 04:05:00,1.51095,1.51115,1.5109,1.51095,439600000.0
2009-12-07 04:10:00,1.51095,1.51115,1.5109,1.511,494300000.0
2009-12-07 04:15:00,1.511,1.511,1.51095,1.511,255000000.0
2009-12-07 04:20:00,1.511,1.51105,1.51095,1.51095,128400000.0
2009-12-07 04:25:00,1.511,1.51105,1.51095,1.511,304200000.0
2009-12-07 04:30:00,1.511,1.51105,1.51095,1.51095,225800000.0
2009-12-07 04:35:00,1.51095,1.51095,1.51095,1.51095,106000000.0
2009-12-07 04:40:00,1.51095,1.51105,1.5109,1.51095,190700000.0
2009-12-07 04:45:00,1.51095,1.5111,1.5109,1.511,409499997.0
2009-12-07 04:50:00,1.51105,1.51105,1.5109,1.5109,269600000.0
2009-12-07 04:55:00,1.5109,1.511,1.5109,1.51095,330300000.0
2009-12-07 05:00:00,1.51095,1.511,1.51095,1.511,707500000.0
2009-12-07 05:05:00,1.511,1.511,1.51095,1.511,406800000.0
2009-12-07 05:10:00,1.511,1.511,1.51095,1.511,369600000.0
2009-12-07 05:15:00,1.511,1.511,1.5109,1.51095,208100000.0
2009-12-07 05:20:00,1.51095,1.51095,1.51075,1.5108,380100000.0
2009-12-07 05:25:00,1.5108,1.51085,1.5104,1.51045,719000000.0
2009-12-07 05:30:00,1.5105,1.51055,1.51025,1.51025,440500001.0
2009-12-07 05:35:00,1.51025,1.51085,1.51025,1.5107,1173400001.0
2009-12-07 05:40:00,1.51075,1.51105,1.51065,1.5108,1995900000.0
2009-12-07 05:45:00,1.51075,1.51085,1.5107,1.5107,565400000.0
2009-12-07 05:50:00,1.51065,1.5108,1.5106,1.5106,743900000.0
2009-12-07 05:55:00,1.5106,1.5108,1.51055,1.5106,1196300000.0
2009-12-07 06:00:00,1.5106,1.51075,1.51055,1.5106,531800000.0
2009-12-07 06:05:00,1.5106,1.5108,1.51055,1.51075,1074100000.0
2009-12-07 06:10:00,1.5108,1.5108,1.51055,1.51075,525599999.0
2009-12-07 06:15:00,1.51075,1.51075,1.51055,1.51065,519300000.0
2009-12-07 06:20:00,1.51065,1.5107,1.5106,1.5107,539100000.0
2009-12-07 06:25:00,1.51065,1.51085,1.5106,1.51075,646300007.0
2009-12-07 06:30:00,1.51075,1.51085,1.51055,1.51065,777700000.0
2009-12-07 06:35:00,1.5106,1.5107,1.5105,1.5106,1071900000.0
2009-12-07 06:40:00,1.5106,1.5107,1.51055,1.5107,587400000.0
2009-12-07 06:45:00,1.51065,1.51075,1.5106,1.5107,655499999.0
2009-12-07 06:50:00,1.51065,1.51075,1.5106,1.51075,842900000.0
2009-12-07 06:55:00,1.51075,1.5108,1.51055,1.51065,643300000.0
2009-12-07 07:00:00,1.51065,1.5109,1.51065,1.5108,1055200001.0
2009-12-07 07:05:00,1.5108,1.5109,1.5107,1.51085,481800000.0
2009-12-07 07:10:00,1.5108,1.5109,1.5106,1.51085,1188099999.0
2009-12-07 07:15:00,1.51085,1.5109,1.5107,1.51085,1154000000.0
2009-12-07 07:20:00,1.5109,1.511,1.5108,1.5109,983500000.0
2009-12-07 07:25:00,1.51095,1.51105,1.51085,1.51105,465400001.0
2009-12-07 07:30:00,1.51105,1.51105,1.51075,1.51075,238100000.0
2009-12-07 07:35:00,1.5107,1.51105,1.5107,1.5108,681100000.0
2009-12-07 07:40:00,1.51085,1.51095,1.5107,1.51075,739300001.0
2009-12-07 07:45:00,1.51075,1.511,1.5107,1.51075,949300000.0
2009-12-07 07:50:00,1.51075,1.51115,1.5107,1.5109,973500000.0
2009-12-07 07:55:00,1.5109,1.51115,1.51085,1.51095,407600000.0
2009-12-07 08:00:00,1.51095,1.511,1.51075,1.511,534000000.0
2009-12-07 08:05:00,1.51105,1.51105,1.5106,1.51085,227200000.0
2009-12-07 08:10:00,1.511,1.5111,1.5108,1.511,488900000.0
2009-12-07 08:15:00,1.511,1.51105,1.51075,1.5108,765200000.0
2009-12-07 08:20:00,1.51075,1.5109,1.5107,1.51085,615300000.0
2009-12-07 08:25:00,1.51075,1.5108,1.51065,1.51065,304000000.0
2009-12-07 08:30:00,1.51065,1.5107,1.5106,1.51065,186800000.0
2009-12-07 08:35:00,1.51065,1.51085,1.5106,1.51075,416500000.0
2009-12-07 08:40:00,1.51075,1.5108,1.5106,1.51065,546400000.0
2009-12-07 08:45:00,1.5107,1.51075,1.51045,1.51045,768700000.0
2009-12-07 08:50:00,1.51045,1.51085,1.51025,1.51085,699400000.0
2009-12-07 08:55:00,1.51085,1.51095,1.51035,1.51055,753700000.0
2009-12-07 09:00:00,1.51045,1.5108,1.51045,1.51065,955700001.0
2009-12-07 09:05:00,1.5106,1.5107,1.51025,1.5103,1198000001.0
2009-12-07 09:10:00,1.5103,1.51055,1.51015,1.5105,750800000.0
2009-12-07 09:15:00,1.5105,1.5108,1.51035,1.51055,2183600001.0
2009-12-07 09:20:00,1.51055,1.51085,1.5105,1.5107,1310400001.0
2009-12-07 09:25:00,1.5107,1.51095,1.51065,1.5109,1013900000.0
2009-12-07 09:30:00,1.5109,1.51105,1.5108,1.51095,1385900000.0
2009-12-07 09:35:00,1.51095,1.5111,1.5109,1.51105,890300000.0
2009-12-07 09:40:00,1.511,1.51115,1.5108,1.51115,1519299997.0
2009-12-07 09:45:00,1.51115,1.51135,1.511,1.5113,1571599993.0
2009-12-07 09:50:00,1.5113,1.51135,1.5111,1.51125,1088599999.0
2009-12-07 09:55:00,1.5112,1.51125,1.5111,1.5112,798599999.0
2009-12-07 10:00:00,1.5112,1.5113,1.51105,1.51115,1094400000.0
2009-12-07 10:05:00,1.51115,1.5113,1.51095,1.511,2138900000.0
2009-12-07 10:10:00,1.511,1.5113,1.51095,1.5112,1494700000.0
2009-12-07 10:15:00,1.51125,1.5113,1.51105,1.5111,2137800001.0
2009-12-07 10:20:00,1.5111,1.51135,1.5111,1.51125,2433400000.0
2009-12-07 10:25:00,1.5113,1.51135,1.51115,1.51125,2183500000.0
2009-12-07 10:30:00,1.51125,1.5114,1.5111,1.5111,2388900000.0
2009-12-07 10:35:00,1.5111,1.51125,1.5103,1.5108,3769100001.0
2009-12-07 10:40:00,1.51085,1.511,1.50965,1.5103,3549099999.0
2009-12-07 10:45:00,1.5103,1.51095,1.5101,1.51085,4045900000.0
2009-12-07 10:50:00,1.51085,1.5115,1.5108,1.5112,3044900000.0
2009-12-07 10:55:00,1.51125,1.5115,1.51115,1.5114,3344299999.0
2009-12-07 11:00:00,1.5115,1.5119,1.51135,1.5114,4637199989.0
2009-12-07 11:05:00,1.5114,1.51145,1.5111,1.51115,3422900003.0
2009-12-07 11:10:00,1.51115,1.51135,1.5111,1.5111,2826800000.0
2009-12-07 11:15:00,1.51105,1.51125,1.511,1.5111,2096900000.0
2009-12-07 11:20:00,1.51105,1.5115,1.511,1.5115,3062500006.0
2009-12-07 11:25:00,1.5115,1.51165,1.5113,1.5113,3068900003.0
2009-12-07 11:30:00,1.5113,1.5115,1.5112,1.51145,2467999999.0
2009-12-07 11:35:00,1.51145,1.5115,1.51105,1.5112,2572700001.0
2009-12-07 11:40:00,1.5112,1.5115,1.51115,1.5114,2021899999.0
2009-12-07 11:45:00,1.5114,1.51175,1.5113,1.51145,2250899999.0
2009-12-07 11:50:00,1.51145,1.51175,1.5111,1.51165,2009100000.0
2009-12-07 11:55:00,1.51165,1.51185,1.51155,1.51175,2378199995.0
2009-12-07 12:00:00,1.51175,1.5118,1.5114,1.5114,2467100000.0
2009-12-07 12:05:00,1.51145,1.51185,1.5114,1.51175,3408400013.0
2009-12-07 12:10:00,1.51175,1.51195,1.5117,1.51185,3385499982.0
2009-12-07 12:15:00,1.51185,1.51185,1.51165,1.5117,1391999999.0
2009-12-07 12:20:00,1.5119,1.5119,1.51145,1.5115,3152200002.0
2009-12-07 12:25:00,1.5115,1.51165,1.5114,1.5116,2168400000.0
2009-12-07 12:30:00,1.5116,1.5118,1.5114,1.51165,2640700002.0
2009-12-07 12:35:00,1.5117,1.5117,1.51155,1.5116,1528600001.0
2009-12-07 12:40:00,1.5116,1.51175,1.5116,1.5117,1241800004.0
2009-12-07 12:45:00,1.51165,1.5119,1.51165,1.51175,1128500000.0
2009-12-07 12:50:00,1.51175,1.51185,1.5116,1.5118,2383400003.0
2009-12-07 12:55:00,1.5118,1.51195,1.51165,1.5118,3074300003.0
2009-12-07 13:00:00,1.51185,1.512,1.5117,1.5119,3786400006.0
2009-12-07 13:05:00,1.5119,1.5119,1.5117,1.51175,2923900019.0
2009-12-07 13:10:00,1.5118,1.5119,1.51165,1.5118,2792100037.0
2009-12-07 13:15:00,1.5118,1.5119,1.51175,1.51175,1174399991.0
2009-12-07 13:20:00,1.5118,1.51195,1.5117,1.51175,2034689992.0
2009-12-07 13:25:00,1.51175,1.51185,1.51175,1.51185,1467230000.0
2009-12-07 13:30:00,1.51185,1.5119,1.5117,1.51185,2256679997.0
2009-12-07 13:35:00,1.51185,1.5119,1.51175,1.51175,2169299998.0
2009-12-07 13:40:00,1.5118,1.51185,1.51175,1.51185,1358000000.0
2009-12-07 13:45:00,1.51185,1.5119,1.5118,1.51185,1002300000.0
2009-12-07 13:50:00,1.5119,1.5119,1.51175,1.51185,1480800000.0
2009-12-07 13:55:00,1.51185,1.512,1.5118,1.51195,2030100000.0
2009-12-07 14:00:00,1.5119,1.51205,1.51185,1.5119,1689500000.0
2009-12-07 14:05:00,1.5119,1.5121,1.5119,1.512,1457100000.0
2009-12-07 14:10:00,1.51195,1.51215,1.51195,1.5121,1224499999.0
2009-12-07 14:15:00,1.5121,1.5121,1.5119,1.512,2141499999.0
2009-12-07 14:20:00,1.512,1.5121,1.5119,1.51195,1231600002.0
2009-12-07 14:25:00,1.51195,1.51215,1.51185,1.51195,1448100001.0
2009-12-07 14:30:00,1.51195,1.5123,1.5119,1.51215,1314300000.0
2009-12-07 14:35:00,1.51215,1.51245,1.51215,1.5124,1093500000.0
2009-12-07 14:40:00,1.5124,1.51275,1.5124,1.51255,1960600000.0
2009-12-07 14:45:00,1.51255,1.51275,1.51245,1.5126,2824000003.0
2009-12-07 14:50:00,1.51265,1.51275,1.51245,1.5125,2223600003.0
2009-12-07 14:55:00,1.51255,1.5128,1.51245,1.5125,1930200001.0
2009-12-07 15:00:00,1.51255,1.51255,1.5123,1.5123,1134000002.0
2009-12-07 15:05:00,1.51225,1.51245,1.512,1.51205,1809200000.0
2009-12-07 15:10:00,1.51205,1.51225,1.51195,1.5122,1345100000.0
2009-12-07 15:15:00,1.5122,1.51225,1.5121,1.51215,1413700000.0
2009-12-07 15:20:00,1.51215,1.5122,1.51205,1.5121,1164900000.0
2009-12-07 15:25:00,1.5121,1.51225,1.5121,1.5121,980500000.0
2009-12-07 15:30:00,1.51215,1.5123,1.51205,1.5122,1557599999.0
2009-12-07 15:35:00,1.51225,1.51225,1.512,1.5121,1920800001.0
2009-12-07 15:40:00,1.5121,1.5122,1.51205,1.5121,1756600000.0
2009-12-07 15:45:00,1.5121,1.5122,1.51195,1.51205,2079599997.0
2009-12-07 15:50:00,1.51205,1.5121,1.51185,1.51195,1573600000.0
2009-12-07 15:55:00,1.51195,1.512,1.51195,1.51195,1807699999.0
2009-12-07 16:00:00,1.512,1.512,1.51175,1.5118,1188800000.0
2009-12-07 16:05:00,1.5118,1.5119,1.51175,1.51185,1420599999.0
2009-12-07 16:10:00,1.51185,1.51185,1.5117,1.51175,1580100000.0
2009-12-07 16:15:00,1.51175,1.5118,1.5116,1.51175,3183800000.0
2009-12-07 16:20:00,1.51175,1.51185,1.51165,1.51175,1047500000.0
2009-12-07 16:25:00,1.51175,1.5119,1.51165,1.5119,1313399999.0
2009-12-07 16:30:00,1.5119,1.5119,1.51165,1.5117,2113700000.0
2009-12-07 16:35:00,1.5117,1.5118,1.51165,1.5117,3196300002.0
2009-12-07 16:40:00,1.5117,1.51185,1.51165,1.5118,3551500003.0
2009-12-07 16:45:00,1.51185,1.512,1.5118,1.51195,3147599996.0
2009-12-07 16:50:00,1.51195,1.51205,1.51195,1.51195,2455499999.0
2009-12-07 16:55:00,1.51195,1.51195,1.51165,1.5118,2600899997.0
2009-12-07 17:00:00,1.5118,1.5119,1.5117,1.5118,2850900001.0
2009-12-07 17:05:00,1.5118,1.5121,1.51175,1.512,2676200001.0
2009-12-07 17:10:00,1.512,1.512,1.51175,1.5118,1768600000.0
2009-12-07 17:15:00,1.51175,1.51185,1.51155,1.51155,1502799999.0
2009-12-07 17:20:00,1.51155,1.5118,1.5115,1.51165,2325100001.0
2009-12-07 17:25:00,1.51165,1.5118,1.51155,1.51165,2774499999.0
2009-12-07 17:30:00,1.5116,1.51175,1.51155,1.51155,2221500006.0
2009-12-07 17:35:00,1.51155,1.51165,1.5115,1.51165,2240000000.0
2009-12-07 17:40:00,1.51165,1.51165,1.51135,1.5114,2098300009.0
2009-12-07 17:45:00,1.5114,1.5114,1.51115,1.51125,1772599998.0
2009-12-07 17:50:00,1.51125,1.5113,1.5112,1.5113,988599999.0
2009-12-07 17:55:00,1.51125,1.51155,1.5112,1.51135,2520500005.0
2009-12-07 18:00:00,1.51135,1.51165,1.51135,1.51155,3064699999.0
2009-12-07 18:05:00,1.51155,1.51155,1.51135,1.51145,2510500001.0
2009-12-07 18:10:00,1.5114,1.51155,1.51135,1.5115,1957200000.0
2009-12-07 18:15:00,1.5115,1.5118,1.51145,1.51175,1822799997.0
2009-12-07 18:20:00,1.5117,1.5118,1.51155,1.5117,2164200000.0
2009-12-07 18:25:00,1.51175,1.51195,1.51175,1.51185,2006899999.0
2009-12-07 18:30:00,1.51185,1.51205,1.51175,1.5119,1467299999.0
2009-12-07 18:35:00,1.5119,1.512,1.51175,1.5118,1561200000.0
2009-12-07 18:40:00,1.5118,1.51185,1.5117,1.51185,1300600000.0
2009-12-07 18:45:00,1.51185,1.51195,1.51175,1.5118,1073499998.0
2009-12-07 18:50:00,1.5118,1.5119,1.5114,1.51145,2377599998.0
2009-12-07 18:55:00,1.51145,1.5115,1.5113,1.51145,1160700001.0
2009-12-07 19:00:00,1.51145,1.51155,1.5113,1.5115,1213699999.0
2009-12-07 19:05:00,1.5115,1.51155,1.51135,1.5115,997300000.0
2009-12-07 19:10:00,1.51145,1.5116,1.5114,1.5116,986700000.0
2009-12-07 19:15:00,1.5116,1.5116,1.5114,1.5115,1128700000.0
2009-12-07 19:20:00,1.5115,1.5115,1.51135,1.5114,1357200001.0
2009-12-07 19:25:00,1.5114,1.5114,1.51125,1.51135,731500000.0
2009-12-07 19:30:00,1.51135,1.5114,1.5112,1.5113,1484300000.0
2009-12-07 19:35:00,1.5113,1.51195,1.51105,1.51145,4203899998.0
2009-12-07 19:40:00,1.5115,1.51175,1.5112,1.5112,3725900000.0
2009-12-07 19:45:00,1.5112,1.51155,1.51115,1.5115,3378300001.0
2009-12-07 19:50:00,1.51155,1.5118,1.51145,1.5116,2621299998.0
2009-12-07 19:55:00,1.5116,1.51185,1.5115,1.5117,1809900001.0
2009-12-07 20:00:00,1.51175,1.5118,1.51125,1.5113,2082700000.0
2009-12-07 20:05:00,1.5113,1.51145,1.5111,1.5113,1584500000.0
2009-12-07 20:10:00,1.5113,1.5115,1.5112,1.5112,1627199998.0
2009-12-07 20:15:00,1.5112,1.5113,1.51105,1.51115,2475700001.0
2009-12-07 20:20:00,1.51115,1.51115,1.5108,1.51115,2836700001.0
2009-12-07 20:25:00,1.5111,1.51115,1.51065,1.5107,2720800000.0
2009-12-07 20:30:00,1.5107,1.5109,1.51065,1.5108,2536900003.0
2009-12-07 20:35:00,1.51075,1.511,1.51075,1.5109,1418700001.0
2009-12-07 20:40:00,1.5109,1.511,1.51085,1.5109,488500000.0
2009-12-07 20:45:00,1.5109,1.5109,1.5107,1.51075,1165200001.0
2009-12-07 20:50:00,1.51075,1.5109,1.5106,1.5107,1621499999.0
2009-12-07 20:55:00,1.5107,1.51075,1.51055,1.5107,1080699999.0
2009-12-07 21:00:00,1.5107,1.5108,1.51065,1.5107,595599998.0
2009-12-07 21:05:00,1.5107,1.5111,1.5107,1.511,1620699999.0
2009-12-07 21:10:00,1.511,1.5112,1.511,1.51115,710800001.0
2009-12-07 21:15:00,1.51115,1.5112,1.51055,1.5107,1370199999.0
2009-12-07 21:20:00,1.5107,1.51095,1.5107,1.51095,1101299999.0
2009-12-07 21:25:00,1.511,1.5111,1.5106,1.51075,2855799999.0
2009-12-07 21:30:00,1.51075,1.51085,1.5105,1.51065,1115500005.0
2009-12-07 21:35:00,1.5106,1.51105,1.5106,1.5109,3003300012.0
2009-12-07 21:40:00,1.5109,1.51105,1.51075,1.5108,4243399993.0
2009-12-07 21:45:00,1.5108,1.5111,1.5106,1.51095,3324200000.0
2009-12-07 21:50:00,1.511,1.5111,1.5107,1.51075,2554700003.0
2009-12-07 21:55:00,1.51075,1.51085,1.5107,1.5108,1498199990.0
2009-12-07 22:00:00,1.5108,1.51085,1.51065,1.51065,1454200001.0
2009-12-07 22:05:00,1.51065,1.5107,1.51055,1.5106,413199999.0
2009-12-07 22:10:00,1.5106,1.51065,1.51055,1.5106,1413400000.0
2009-12-07 22:15:00,1.5106,1.51065,1.51055,1.5106,927099998.0
2009-12-07 22:20:00,1.5106,1.5108,1.51055,1.5107,984099997.0
2009-12-07 22:25:00,1.5107,1.5108,1.5105,1.51065,1212199999.0
2009-12-07 22:30:00,1.51065,1.5109,1.51055,1.51085,1234300004.0
2009-12-07 22:35:00,1.5108,1.51085,1.51075,1.5108,777200002.0
2009-12-07 22:40:00,1.5108,1.51105,1.51075,1.51085,1372399996.0
2009-12-07 22:45:00,1.5109,1.51155,1.5109,1.51125,1881500001.0
2009-12-07 22:50:00,1.51125,1.5116,1.5112,1.5114,1866000001.0
2009-12-07 22:55:00,1.5114,1.5114,1.51095,1.511,1245900001.0
2009-12-07 23:00:00,1.511,1.51115,1.5109,1.5111,305000000.0
2009-12-07 23:05:00,1.51115,1.5116,1.51115,1.5116,362500000.0
2009-12-07 23:10:00,1.5116,1.5116,1.5112,1.5115,412899998.0
2009-12-07 23:15:00,1.5115,1.5115,1.51125,1.5113,203699997.0
2009-12-07 23:20:00,1.5113,1.51145,1.51115,1.5113,526000000.0
2009-12-07 23:25:00,1.5115,1.5115,1.51114,1.5112,152200000.0
2009-12-07 23:30:00,1.5114,1.5114,1.5113,1.51135,219300000.0
2009-12-07 23:35:00,1.51135,1.51145,1.5113,1.5113,86900000.0
2009-12-07 23:40:00,1.51135,1.51135,1.5111,1.51115,116300000.0
2009-12-07 23:45:00,1.51115,1.51125,1.51115,1.5112,80100000.0
2009-12-07 23:50:00,1.5112,1.51135,1.5112,1.51135,65100000.0
2009-12-07 23:55:00,1.51135,1.51155,1.51135,1.5115,166100000.0
2009-12-08 00:00:00,1.51145,1.5118,1.5113,1.51155,319700000.0
2009-12-08 00:05:00,1.51155,1.51155,1.51109,1.5115,390100000.0
2009-12-08 00:10:00,1.5115,1.51165,1.5115,1.51155,87300000.0
2009-12-08 00:15:00,1.5115,1.51165,1.51145,1.5115,217800000.0
2009-12-08 00:20:00,1.51135,1.5115,1.51113,1.51142,116200000.0
2009-12-08 00:25:00,1.51136,1.5117,1.51119,1.5115,147800000.0
2009-12-08 00:30:00,1.5115,1.51165,1.5112,1.51125,327200000.0
2009-12-08 00:35:00,1.51125,1.5114,1.5111,1.5114,191700000.0
2009-12-08 00:40:00,1.5114,1.51155,1.5112,1.5113,324400000.0
2009-12-08 00:45:00,1.5113,1.5116,1.5112,1.51145,304400000.0
2009-12-08 00:50:00,1.51155,1.5117,1.51135,1.5115,221300000.0
2009-12-08 00:55:00,1.5115,1.5119,1.51145,1.5115,426800000.0
2009-12-08 01:00:00,1.51155,1.51165,1.51155,1.51165,114800000.0
2009-12-08 01:05:00,1.5115,1.51175,1.5115,1.51165,195900000.0
2009-12-08 01:10:00,1.51165,1.51195,1.51165,1.5119,303500000.0
2009-12-08 01:15:00,1.5119,1.5119,1.5113,1.5115,448800000.0
2009-12-08 01:20:00,1.5115,1.51155,1.5114,1.51145,176700000.0
2009-12-08 01:25:00,1.5115,1.5115,1.5114,1.5115,117500000.0
2009-12-08 01:30:00,1.51145,1.51175,1.51105,1.5112,1035600001.0
2009-12-08 01:35:00,1.5112,1.51125,1.511,1.5112,725700001.0
2009-12-08 01:40:00,1.51115,1.51145,1.5111,1.51125,819499998.0
2009-12-08 01:45:00,1.51125,1.51135,1.5111,1.51125,740499997.0
2009-12-08 01:50:00,1.5113,1.5116,1.5112,1.5114,1104800000.0
2009-12-08 01:55:00,1.5114,1.51155,1.51125,1.5113,727600000.0
2009-12-08 02:00:00,1.51125,1.5116,1.51125,1.51145,1184199998.0
2009-12-08 02:05:00,1.51145,1.51165,1.51145,1.51155,1398099999.0
2009-12-08 02:10:00,1.51155,1.51165,1.5114,1.51155,1562600000.0
2009-12-08 02:15:00,1.51155,1.51175,1.51145,1.5116,1874199998.0
2009-12-08 02:20:00,1.51165,1.51175,1.51125,1.5113,1306799996.0
2009-12-08 02:25:00,1.51125,1.5115,1.51125,1.51145,445900000.0
2009-12-08 02:30:00,1.5114,1.51145,1.5113,1.5114,780200000.0
2009-12-08 02:35:00,1.51135,1.51165,1.51135,1.5116,1738000004.0
2009-12-08 02:40:00,1.5116,1.5118,1.51145,1.5116,2241599994.0
2009-12-08 02:45:00,1.5116,1.51175,1.5114,1.51145,1326000005.0
2009-12-08 02:50:00,1.51145,1.51155,1.51135,1.51155,1057300001.0
2009-12-08 02:55:00,1.5115,1.51165,1.51145,1.5115,1905699997.0
2009-12-08 03:00:00,1.5115,1.51165,1.5114,1.5114,801900001.0
2009-12-08 03:05:00,1.5114,1.5115,1.51135,1.51145,454600000.0
2009-12-08 03:10:00,1.51145,1.5115,1.51135,1.51145,170200000.0
2009-12-08 03:15:00,1.51145,1.51145,1.51135,1.51135,515100000.0
2009-12-08 03:20:00,1.51135,1.5115,1.5113,1.5114,395500000.0
2009-12-08 03:25:00,1.51145,1.5115,1.51125,1.5113,787000001.0
2009-12-08 03:30:00,1.5113,1.5113,1.51115,1.51125,1024900000.0
2009-12-08 03:35:00,1.51125,1.5113,1.51115,1.51125,534700000.0
2009-12-08 03:40:00,1.5113,1.5113,1.51115,1.51115,862800001.0
2009-12-08 03:45:00,1.51115,1.5112,1.511,1.51105,898000001.0
2009-12-08 03:50:00,1.51105,1.5112,1.511,1.5111,542500000.0
2009-12-08 03:55:00,1.5111,1.5112,1.51105,1.5111,515800000.0
2009-12-08 04:00:00,1.5111,1.51125,1.5111,1.51115,403700000.0
2009-12-08 04:05:00,1.51115,1.5112,1.51105,1.5111,587300000.0
2009-12-08 04:10:00,1.5111,1.5112,1.51105,1.51115,659400000.0
2009-12-08 04:15:00,1.51115,1.5114,1.51115,1.51115,431700000.0
2009-12-08 04:20:00,1.51115,1.51125,1.51086,1.5112,401300001.0
2009-12-08 04:25:00,1.5112,1.5112,1.5111,1.51115,614699999.0
2009-12-08 04:30:00,1.5112,1.5114,1.51115,1.5113,1051300001.0
2009-12-08 04:35:00,1.5113,1.51145,1.5112,1.51125,818400006.0
2009-12-08 04:40:00,1.51125,1.51145,1.51115,1.5113,1025600000.0
2009-12-08 04:45:00,1.51135,1.51145,1.5112,1.5113,1144300002.0
2009-12-08 04:50:00,1.51135,1.51135,1.51125,1.51135,530600000.0
2009-12-08 04:55:00,1.51135,1.5114,1.5113,1.51135,349200000.0
2009-12-08 05:00:00,1.5114,1.51145,1.5113,1.51135,404100000.0
2009-12-08 05:05:00,1.5114,1.5114,1.5113,1.5113,219400001.0
2009-12-08 05:10:00,1.5113,1.51135,1.5113,1.51135,49800000.0
2009-12-08 05:15:00,1.5113,1.51135,1.5113,1.5113,55200000.0
2009-12-08 05:20:00,1.5113,1.51135,1.51082,1.5113,149600000.0
2009-12-08 05:25:00,1.51105,1.5114,1.51092,1.51125,83200000.0
2009-12-08 05:30:00,1.51125,1.51135,1.51125,1.51135,73000000.0
2009-12-08 05:35:00,1.51135,1.5114,1.51125,1.5113,111600000.0
2009-12-08 05:40:00,1.5113,1.51135,1.51125,1.5113,71200000.0
2009-12-08 05:45:00,1.5113,1.5113,1.51125,1.51125,88100000.0
2009-12-08 05:50:00,1.51125,1.51135,1.51125,1.51135,102900000.0
2009-12-08 05:55:00,1.51135,1.5114,1.5113,1.5113,146400000.0
2009-12-08 06:00:00,1.5113,1.5113,1.5112,1.51125,126999999.0
2009-12-08 06:05:00,1.51125,1.51125,1.51094,1.51125,493500000.0
2009-12-08 06:10:00,1.51125,1.51125,1.51125,1.51125,43400000.0
2009-12-08 06:15:00,1.51125,1.51155,1.51125,1.51155,211400000.0
2009-12-08 06:20:00,1.51155,1.51155,1.5115,1.5115,32600000.0
2009-12-08 06:25:00,1.5115,1.5115,1.51135,1.5114,147800000.0
2009-12-08 06:30:00,1.5114,1.5114,1.5112,1.5113,392200000.0
2009-12-08 06:35:00,1.5113,1.5113,1.51115,1.51125,213400000.0
2009-12-08 06:40:00,1.51125,1.5113,1.51115,1.51115,153600000.0
2009-12-08 06:45:00,1.51115,1.51125,1.51115,1.5112,220500000.0
2009-12-08 06:50:00,1.51125,1.51135,1.51115,1.5113,336250000.0
2009-12-08 06:55:00,1.51125,1.5114,1.51097,1.51117,464200001.0
2009-12-08 07:00:00,1.5113,1.5113,1.51095,1.51125,602299999.0
2009-12-08 07:05:00,1.51125,1.5113,1.5111,1.51125,328400000.0
2009-12-08 07:10:00,1.51125,1.51125,1.51105,1.51115,576600001.0
2009-12-08 07:15:00,1.51115,1.51115,1.51085,1.51115,540600000.0
2009-12-08 07:20:00,1.51115,1.51115,1.51065,1.5107,452500000.0
2009-12-08 07:25:00,1.51075,1.51085,1.51055,1.5107,421000000.0
2009-12-08 07:30:00,1.5107,1.511,1.51055,1.5107,640000000.0
2009-12-08 07:35:00,1.5107,1.5109,1.51055,1.51065,723800000.0
2009-12-08 07:40:00,1.51065,1.51075,1.51055,1.5106,898400000.0
2009-12-08 07:45:00,1.5106,1.51075,1.5106,1.5107,1158000000.0
2009-12-08 07:50:00,1.51075,1.5108,1.51055,1.5108,2337600003.0
2009-12-08 07:55:00,1.5108,1.51085,1.51065,1.5107,954400001.0
2009-12-08 08:00:00,1.5107,1.511,1.51065,1.51075,1081800000.0
2009-12-08 08:05:00,1.51075,1.511,1.51065,1.51095,374800000.0
2009-12-08 08:10:00,1.511,1.511,1.5109,1.511,586199998.0
2009-12-08 08:15:00,1.511,1.51105,1.5109,1.511,492899999.0
2009-12-08 08:20:00,1.511,1.51105,1.51095,1.511,318000000.0
2009-12-08 08:25:00,1.511,1.51105,1.51095,1.51105,429900000.0
2009-12-08 08:30:00,1.511,1.51105,1.51095,1.511,704600000.0
2009-12-08 08:35:00,1.511,1.5113,1.51095,1.51115,659000000.0
2009-12-08 08:40:00,1.51115,1.5112,1.51105,1.5112,813800000.0
2009-12-08 08:45:00,1.5112,1.5114,1.51115,1.51125,1449000000.0
2009-12-08 08:50:00,1.51125,1.51135,1.5112,1.51125,1788799995.0
2009-12-08 08:55:00,1.51125,1.5114,1.51115,1.5113,1303000000.0
2009-12-08 09:00:00,1.51125,1.51145,1.51115,1.5113,1152400000.0
2009-12-08 09:05:00,1.5113,1.51145,1.5112,1.51145,675300000.0
2009-12-08 09:10:00,1.51145,1.51155,1.5114,1.51145,981100002.0
2009-12-08 09:15:00,1.51145,1.5116,1.5114,1.51145,657000000.0
2009-12-08 09:20:00,1.51145,1.5116,1.5114,1.51155,1178650000.0
2009-12-08 09:25:00,1.51155,1.51165,1.5115,1.51155,1531000000.0
2009-12-08 09:30:00,1.51155,1.5116,1.51125,1.51135,940300001.0
2009-12-08 09:35:00,1.51135,1.51145,1.51115,1.51125,637100000.0
2009-12-08 09:40:00,1.51125,1.51125,1.51085,1.5111,1613199999.0
2009-12-08 09:45:00,1.5111,1.51145,1.51105,1.5112,3037399998.0
2009-12-08 09:50:00,1.51125,1.51125,1.5109,1.51105,2930599998.0
2009-12-08 09:55:00,1.51105,1.5111,1.5107,1.5107,1489100000.0
2009-12-08 10:00:00,1.5107,1.51105,1.51065,1.511,2218600001.0
2009-12-08 10:05:00,1.511,1.511,1.51065,1.51075,2041900002.0
2009-12-08 10:10:00,1.51075,1.51105,1.51065,1.511,2109700003.0
2009-12-08 10:15:00,1.511,1.51105,1.51065,1.5108,1910100003.0
2009-12-08 10:20:00,1.5108,1.51095,1.5105,1.5107,1879599998.0
2009-12-08 10:25:00,1.51075,1.5108,1.51055,1.51065,2488899992.0
2009-12-08 10:30:00,1.51065,1.5108,1.51065,1.5107,1374599999.0
2009-12-08 10:35:00,1.5107,1.5107,1.5106,1.51065,2962400000.0
2009-12-08 10:40:00,1.51065,1.5108,1.5106,1.51065,1707400000.0
2009-12-08 10:45:00,1.51065,1.5108,1.51045,1.5107,1207299998.0
2009-12-08 10:50:00,1.5107,1.5107,1.5106,1.5107,340900000.0
2009-12-08 10:55:00,1.5107,1.5107,1.5106,1.5106,531200000.0
2009-12-08 11:00:00,1.5106,1.5107,1.51055,1.51065,863300000.0
2009-12-08 11:05:00,1.51065,1.51085,1.5105,1.5108,883499999.0
2009-12-08 11:10:00,1.5108,1.51095,1.5108,1.51085,1143400000.0
2009-12-08 11:15:00,1.51085,1.5112,1.51075,1.5112,1173900000.0
2009-12-08 11:20:00,1.51115,1.5113,1.511,1.51115,1787599999.0
2009-12-08 11:25:00,1.51115,1.5112,1.511,1.5112,1005000000.0
2009-12-08 11:30:00,1.51115,1.5112,1.511,1.5111,1896799999.0
2009-12-08 11:35:00,1.51105,1.5111,1.5106,1.51065,1867999997.0
2009-12-08 11:40:00,1.51065,1.51095,1.51055,1.5106,1544200000.0
2009-12-08 11:45:00,1.5106,1.51085,1.5106,1.51065,1564000000.0
2009-12-08 11:50:00,1.51065,1.51085,1.51065,1.5108,1355000002.0
2009-12-08 11:55:00,1.5108,1.511,1.5107,1.511,1205600000.0
2009-12-08 12:00:00,1.5109,1.51095,1.51075,1.5108,2771400002.0
2009-12-08 12:05:00,1.5108,1.5111,1.51075,1.51095,2031800000.0
2009-12-08 12:10:00,1.51095,1.51145,1.51085,1.51145,2296699999.0
2009-12-08 12:15:00,1.5115,1.51175,1.5114,1.5117,2328200001.0
2009-12-08 12:20:00,1.5117,1.5117,1.51135,1.51135,1315900000.0
2009-12-08 12:25:00,1.5113,1.5114,1.5111,1.51135,2264899998.0
2009-12-08 12:30:00,1.51135,1.51165,1.5112,1.5116,1319000000.0
2009-12-08 12:35:00,1.5116,1.5117,1.5114,1.5116,2088399997.0
2009-12-08 12:40:00,1.5116,1.5116,1.51125,1.5113,2061899999.0
2009-12-08 12:45:00,1.5113,1.5117,1.5113,1.5116,2010999999.0
2009-12-08 12:50:00,1.5116,1.5116,1.51135,1.51145,2247000003.0
2009-12-08 12:55:00,1.51145,1.5115,1.51135,1.5114,1240800000.0
2009-12-08 13:00:00,1.5114,1.51145,1.5113,1.51135,2410500001.0
2009-12-08 13:05:00,1.51135,1.5116,1.5113,1.51135,2148900001.0
2009-12-08 13:10:00,1.5113,1.5115,1.51125,1.51135,1799899999.0
2009-12-08 13:15:00,1.5113,1.5115,1.51115,1.51135,2194899999.0
2009-12-08 13:20:00,1.5113,1.5114,1.51105,1.5111,2651500003.0
2009-12-08 13:25:00,1.51115,1.5114,1.51105,1.51115,1752000000.0
2009-12-08 13:30:00,1.51115,1.51135,1.511,1.5112,2463299999.0
2009-12-08 13:35:00,1.5112,1.51135,1.51095,1.5112,2293499997.0
2009-12-08 13:40:00,1.5112,1.5115,1.5112,1.5114,2690400001.0
2009-12-08 13:45:00,1.5114,1.5115,1.5113,1.51135,1805900001.0
2009-12-08 13:50:00,1.51135,1.51155,1.51125,1.5114,2260600000.0
2009-12-08 13:55:00,1.5114,1.5115,1.51125,1.51125,2287499999.0
2009-12-08 14:00:00,1.51125,1.5113,1.51095,1.5112,3312000004.0
2009-12-08 14:05:00,1.5112,1.5113,1.5111,1.5112,2913500000.0
2009-12-08 14:10:00,1.5112,1.5113,1.51115,1.5113,2296799999.0
2009-12-08 14:15:00,1.5113,1.5117,1.51115,1.51145,2656400000.0
2009-12-08 14:20:00,1.51145,1.5115,1.51145,1.51145,1026500000.0
2009-12-08 14:25:00,1.5115,1.5116,1.5114,1.5115,1594600001.0
2009-12-08 14:30:00,1.5115,1.5119,1.51145,1.51155,4179600003.0
2009-12-08 14:35:00,1.51155,1.5117,1.51145,1.5115,1457899993.0
2009-12-08 14:40:00,1.5115,1.5115,1.51125,1.5113,1498000002.0
2009-12-08 14:45:00,1.5113,1.51145,1.51125,1.5114,1266500000.0
2009-12-08 14:50:00,1.5114,1.5114,1.5112,1.5113,1966200002.0
2009-12-08 14:55:00,1.5113,1.5115,1.5113,1.51145,1605299997.0
2009-12-08 15:00:00,1.51145,1.5115,1.5113,1.51135,1790400000.0
2009-12-08 15:05:00,1.51135,1.5114,1.5112,1.51125,1710100000.0
2009-12-08 15:10:00,1.51125,1.5113,1.51095,1.511,1202900001.0
2009-12-08 15:15:00,1.511,1.5114,1.51095,1.51125,2368599998.0
2009-12-08 15:20:00,1.51125,1.51175,1.5112,1.51165,3556400000.0
2009-12-08 15:25:00,1.5116,1.5118,1.51115,1.5116,4445699995.0
2009-12-08 15:30:00,1.51165,1.5118,1.51145,1.51145,4694600005.0
2009-12-08 15:35:00,1.5115,1.5116,1.5113,1.5114,2490800001.0
2009-12-08 15:40:00,1.5114,1.51155,1.5113,1.5114,2664599999.0
2009-12-08 15:45:00,1.5114,1.5115,1.51135,1.5115,2888299999.0
2009-12-08 15:50:00,1.5115,1.5116,1.51145,1.51155,1652300000.0
2009-12-08 15:55:00,1.5115,1.51165,1.51145,1.5115,1723300001.0
2009-12-08 16:00:00,1.51155,1.51165,1.5114,1.5115,3184699998.0
2009-12-08 16:05:00,1.51145,1.51165,1.5114,1.51155,2679100001.0
2009-12-08 16:10:00,1.51155,1.51175,1.5115,1.51155,3008300001.0
2009-12-08 16:15:00,1.51155,1.51165,1.51135,1.5114,1983600000.0
2009-12-08 16:20:00,1.51135,1.51145,1.5112,1.51125,2185800002.0
2009-12-08 16:25:00,1.51125,1.5113,1.5111,1.5112,2267999999.0
2009-12-08 16:30:00,1.5112,1.51125,1.51105,1.5111,1638700001.0
2009-12-08 16:35:00,1.5111,1.5112,1.5109,1.51095,3620399997.0
2009-12-08 16:40:00,1.51095,1.51105,1.51085,1.511,3477100000.0
2009-12-08 16:45:00,1.511,1.511,1.5106,1.51075,3528999999.0
2009-12-08 16:50:00,1.51075,1.5109,1.51065,1.51075,2140799999.0
2009-12-08 16:55:00,1.51075,1.51095,1.5107,1.51085,1951699998.0
2009-12-08 17:00:00,1.5108,1.5109,1.51065,1.5107,2178400000.0
2009-12-08 17:05:00,1.5107,1.51075,1.51065,1.5107,1719500000.0
2009-12-08 17:10:00,1.5107,1.5107,1.51055,1.5106,1556400000.0
2009-12-08 17:15:00,1.5106,1.5109,1.5106,1.51085,1876500001.0
2009-12-08 17:20:00,1.51085,1.5109,1.5107,1.5107,1848699999.0
2009-12-08 17:25:00,1.51075,1.51075,1.51065,1.51075,1948899998.0
2009-12-08 17:30:00,1.51075,1.5109,1.5107,1.5108,2114199997.0
2009-12-08 17:35:00,1.5108,1.51095,1.51075,1.5108,1878000001.0
2009-12-08 17:40:00,1.5108,1.51095,1.5107,1.51075,2849699992.0
2009-12-08 17:45:00,1.51075,1.51075,1.51035,1.5104,3028199998.0
2009-12-08 17:50:00,1.51045,1.51055,1.51015,1.5102,3183300001.0
2009-12-08 17:55:00,1.5102,1.51045,1.51,1.5102,3301400003.0
2009-12-08 18:00:00,1.51015,1.5104,1.5101,1.5103,2567099998.0
2009-12-08 18:05:00,1.5103,1.5104,1.51015,1.5103,1903099997.0
2009-12-08 18:10:00,1.5103,1.5103,1.51015,1.51025,1497800002.0
2009-12-08 18:15:00,1.51025,1.51035,1.51015,1.51035,2893800001.0
2009-12-08 18:20:00,1.51035,1.5104,1.5101,1.51035,1078499999.0
2009-12-08 18:25:00,1.51035,1.51045,1.51025,1.51035,1488800000.0
2009-12-08 18:30:00,1.5103,1.5105,1.5103,1.51045,1589800002.0
2009-12-08 18:35:00,1.51045,1.51065,1.51035,1.5105,1834400000.0
2009-12-08 18:40:00,1.5105,1.5105,1.51015,1.5103,2119699997.0
2009-12-08 18:45:00,1.51025,1.51035,1.5101,1.51015,2164699996.0
2009-12-08 18:50:00,1.51015,1.51025,1.51,1.5102,2486499999.0
2009-12-08 18:55:00,1.5102,1.51025,1.51015,1.5102,1943600001.0
2009-12-08 19:00:00,1.5102,1.51035,1.5101,1.5102,1532999999.0
2009-12-08 19:05:00,1.5102,1.5102,1.51015,1.5102,727000000.0
2009-12-08 19:10:00,1.5102,1.5107,1.5101,1.51065,2297200004.0
2009-12-08 19:15:00,1.5106,1.511,1.5105,1.51095,1893280000.0
2009-12-08 19:20:00,1.51095,1.5112,1.51085,1.51085,2411600000.0
2009-12-08 19:25:00,1.51085,1.5112,1.51085,1.511,1802900000.0
2009-12-08 19:30:00,1.51105,1.5112,1.51085,1.51085,1489600000.0
2009-12-08 19:35:00,1.51085,1.51095,1.51065,1.51085,2891599999.0
2009-12-08 19:40:00,1.5109,1.511,1.5106,1.5106,2019699999.0
2009-12-08 19:45:00,1.5106,1.5107,1.5105,1.51055,1602400000.0
2009-12-08 19:50:00,1.51055,1.5106,1.5105,1.51055,532500000.0
2009-12-08 19:55:00,1.51055,1.5106,1.51045,1.5105,2277300000.0
2009-12-08 20:00:00,1.51055,1.51065,1.51045,1.5105,3262600018.0
2009-12-08 20:05:00,1.5105,1.5106,1.51045,1.51055,2121500002.0
2009-12-08 20:10:00,1.51055,1.5106,1.51045,1.51055,1462799999.0
2009-12-08 20:15:00,1.5106,1.51065,1.5105,1.51055,1238900000.0
2009-12-08 20:20:00,1.51055,1.51055,1.51025,1.51025,1970600000.0
2009-12-08 20:25:00,1.51025,1.5107,1.51025,1.5103,3743399998.0
2009-12-08 20:30:00,1.5103,1.51065,1.51025,1.5105,2171600000.0
2009-12-08 20:35:00,1.51055,1.5106,1.51045,1.5105,1822200000.0
2009-12-08 20:40:00,1.5105,1.5106,1.5104,1.5105,1209700000.0
2009-12-08 20:45:00,1.5105,1.51055,1.51045,1.5105,960900000.0
2009-12-08 20:50:00,1.5105,1.51055,1.51045,1.51055,1436200002.0
2009-12-08 20:55:00,1.5105,1.51065,1.51045,1.5106,2324199999.0
2009-12-08 21:00:00,1.51055,1.5109,1.51045,1.51085,2122700000.0
2009-12-08 21:05:00,1.5109,1.51105,1.5107,1.51075,1062700000.0
2009-12-08 21:10:00,1.51075,1.5108,1.51025,1.51025,2312000000.0
2009-12-08 21:15:00,1.51025,1.5104,1.51015,1.51035,1597499999.0
2009-12-08 21:20:00,1.51035,1.51045,1.51025,1.5104,1348600000.0
2009-12-08 21:25:00,1.5104,1.51055,1.51035,1.5105,3250399998.0
2009-12-08 21:30:00,1.5105,1.5105,1.5102,1.51025,1427699997.0
2009-12-08 21:35:00,1.51025,1.51035,1.51015,1.5102,816500001.0
2009-12-08 21:40:00,1.5102,1.5103,1.51015,1.5102,1970500000.0
2009-12-08 21:45:00,1.51025,1.51035,1.5102,1.5103,1230100001.0
2009-12-08 21:50:00,1.5103,1.5104,1.51005,1.51005,2344800000.0
2009-12-08 21:55:00,1.51005,1.5102,1.5099,1.51,1660799999.0
2009-12-08 22:00:00,1.51,1.51005,1.5099,1.51,2091200011.0
2009-12-08 22:05:00,1.51,1.5101,1.50995,1.51005,2025000003.0
2009-12-08 22:10:00,1.51005,1.51015,1.51005,1.5101,1916600000.0
2009-12-08 22:15:00,1.5101,1.5101,1.50985,1.51,1341500006.0
2009-12-08 22:20:00,1.51,1.51005,1.50995,1.51,1073400000.0
2009-12-08 22:25:00,1.51,1.5101,1.51,1.5101,539100000.0
2009-12-08 22:30:00,1.5101,1.5101,1.51,1.5101,490500000.0
2009-12-08 22:35:00,1.51005,1.5101,1.50995,1.5101,277400000.0
2009-12-08 22:40:00,1.5101,1.5101,1.51005,1.5101,129300000.0
2009-12-08 22:45:00,1.5101,1.51015,1.51,1.51,1013200000.0
2009-12-08 22:50:00,1.51,1.5101,1.50995,1.51005,1537900001.0
2009-12-08 22:55:00,1.51005,1.51015,1.50995,1.51,575600000.0
2009-12-08 23:00:00,1.50995,1.51005,1.50995,1.51,254300000.0
2009-12-08 23:05:00,1.51,1.51005,1.50995,1.51005,105500000.0
2009-12-08 23:10:00,1.51,1.5102,1.5099,1.51,641600000.0
2009-12-08 23:15:00,1.51,1.5102,1.51,1.51015,340900000.0
2009-12-08 23:20:00,1.50971,1.51015,1.50971,1.51015,469600000.0
2009-12-08 23:25:00,1.51015,1.51015,1.5099,1.50995,597600001.0
2009-12-08 23:30:00,1.50995,1.51005,1.5099,1.51005,1160099998.0
2009-12-08 23:35:00,1.51005,1.5102,1.51,1.51,477600000.0
2009-12-08 23:40:00,1.51005,1.51015,1.51005,1.5101,339800000.0
2009-12-08 23:45:00,1.5101,1.51015,1.50995,1.51,254300000.0
2009-12-08 23:50:00,1.50995,1.5101,1.50928,1.50985,425800000.0
2009-12-08 23:55:00,1.50995,1.5101,1.5099,1.51,223400000.0
2009-12-09 00:00:00,1.50995,1.50995,1.50955,1.5099,99100000.0
2009-12-09 00:05:00,1.5099,1.5101,1.5099,1.51,51200000.0
2009-12-09 00:10:00,1.51005,1.5102,1.51,1.5102,111100000.0
2009-12-09 00:15:00,1.51015,1.5103,1.51,1.51,119600000.0
2009-12-09 00:20:00,1.51005,1.51025,1.51,1.5101,89100000.0
2009-12-09 00:25:00,1.51025,1.51025,1.50972,1.51,277000000.0
2009-12-09 00:30:00,1.51,1.5101,1.51,1.51005,101100000.0
2009-12-09 00:35:00,1.50988,1.51015,1.50984,1.51015,102600000.0
2009-12-09 00:40:00,1.51015,1.51015,1.50995,1.5101,164200000.0
2009-12-09 00:45:00,1.5101,1.51015,1.5095,1.51005,164500000.0
2009-12-09 00:50:00,1.51005,1.5101,1.50975,1.50985,572200000.0
2009-12-09 00:55:00,1.50985,1.51005,1.50975,1.5099,828300000.0
2009-12-09 01:00:00,1.5099,1.51005,1.5098,1.5098,319500000.0
2009-12-09 01:05:00,1.5098,1.5101,1.5095,1.5099,628700002.0
2009-12-09 01:10:00,1.5099,1.5099,1.5097,1.5098,403200000.0
2009-12-09 01:15:00,1.5098,1.50985,1.50975,1.50975,167800000.0
2009-12-09 01:20:00,1.50975,1.50975,1.5096,1.50965,1394100000.0
2009-12-09 01:25:00,1.50965,1.50965,1.5096,1.5096,1368200000.0
2009-12-09 01:30:00,1.50965,1.50975,1.5095,1.5096,2560900003.0
2009-12-09 01:35:00,1.5096,1.5101,1.5095,1.5097,1016000001.0
2009-12-09 01:40:00,1.5097,1.5099,1.50955,1.5097,385700000.0
2009-12-09 01:45:00,1.5097,1.50975,1.5096,1.50965,339000000.0
2009-12-09 01:50:00,1.50965,1.5097,1.50955,1.50965,888000000.0
2009-12-09 01:55:00,1.50965,1.5097,1.5095,1.5097,1398700001.0
2009-12-09 02:00:00,1.5097,1.5099,1.50955,1.50975,464300002.0
2009-12-09 02:05:00,1.50975,1.5098,1.5096,1.5097,738300000.0
2009-12-09 02:10:00,1.50975,1.5099,1.5097,1.50975,810000000.0
2009-12-09 02:15:00,1.5098,1.50995,1.50975,1.5098,1945999999.0
2009-12-09 02:20:00,1.5098,1.51,1.5098,1.50985,2229300000.0
2009-12-09 02:25:00,1.50985,1.5102,1.5098,1.50995,1950320009.0
2009-12-09 02:30:00,1.50995,1.51015,1.5097,1.5098,1182300000.0
2009-12-09 02:35:00,1.5098,1.5103,1.50975,1.51025,2725699997.0
2009-12-09 02:40:00,1.51025,1.51025,1.5099,1.50995,1287400002.0
2009-12-09 02:45:00,1.51,1.51005,1.50985,1.51,936900000.0
2009-12-09 02:50:00,1.51,1.51015,1.5099,1.51,2052499988.0
2009-12-09 02:55:00,1.51,1.5102,1.5099,1.51015,2378099995.0
2009-12-09 03:00:00,1.51015,1.51025,1.51005,1.5101,1245299998.0
2009-12-09 03:05:00,1.51015,1.51025,1.51,1.51005,2206800010.0
2009-12-09 03:10:00,1.51015,1.5103,1.51,1.51,2343100002.0
2009-12-09 03:15:00,1.5101,1.5102,1.5099,1.51015,1533700000.0
2009-12-09 03:20:00,1.5102,1.51045,1.5101,1.5103,1050900001.0
2009-12-09 03:25:00,1.51035,1.5108,1.51015,1.5106,1710200000.0
2009-12-09 03:30:00,1.51055,1.5108,1.5104,1.51045,1207800000.0
2009-12-09 03:35:00,1.51045,1.51055,1.5104,1.5105,992200000.0
2009-12-09 03:40:00,1.5105,1.51075,1.5104,1.5107,870900000.0
2009-12-09 03:45:00,1.5107,1.51085,1.5106,1.51065,587300000.0
2009-12-09 03:50:00,1.51065,1.51085,1.5105,1.5107,686100000.0
2009-12-09 03:55:00,1.5107,1.51085,1.5106,1.5108,743700000.0
2009-12-09 04:00:00,1.51075,1.51095,1.5107,1.51075,1146200000.0
2009-12-09 04:05:00,1.51085,1.5109,1.5107,1.5107,1108299999.0
2009-12-09 04:10:00,1.5108,1.5108,1.5107,1.5107,545399998.0
2009-12-09 04:15:00,1.5107,1.5108,1.51055,1.5106,805300002.0
2009-12-09 04:20:00,1.5106,1.51065,1.5105,1.5106,509000000.0
2009-12-09 04:25:00,1.5106,1.5109,1.51055,1.5106,937000000.0
2009-12-09 04:30:00,1.5106,1.5107,1.5105,1.5106,437400000.0
2009-12-09 04:35:00,1.5105,1.5107,1.5105,1.5107,849100000.0
2009-12-09 04:40:00,1.5107,1.51085,1.5105,1.51065,955500000.0
2009-12-09 04:45:00,1.51065,1.51085,1.51055,1.51055,349900000.0
2009-12-09 04:50:00,1.5106,1.5108,1.51055,1.5107,492000000.0
2009-12-09 04:55:00,1.5107,1.51075,1.51055,1.5106,397800000.0
2009-12-09 05:00:00,1.51065,1.5107,1.51055,1.51065,596400000.0
2009-12-09 05:05:00,1.51065,1.5107,1.5105,1.51055,336900000.0
2009-12-09 05:10:00,1.51055,1.51075,1.51055,1.51055,712200000.0
2009-12-09 05:15:00,1.51055,1.51065,1.51055,1.51065,404300000.0
2009-12-09 05:20:00,1.51065,1.51075,1.5105,1.51075,648899999.0
2009-12-09 05:25:00,1.5107,1.5108,1.5106,1.51065,689400000.0
2009-12-09 05:30:00,1.51065,1.51075,1.5106,1.5107,662800000.0
2009-12-09 05:35:00,1.5107,1.51075,1.5106,1.5107,303100000.0
2009-12-09 05:40:00,1.5107,1.51075,1.5106,1.51065,614900001.0
2009-12-09 05:45:00,1.51065,1.51065,1.51055,1.5106,275500000.0
2009-12-09 05:50:00,1.51055,1.51065,1.51055,1.5106,328700000.0
2009-12-09 05:55:00,1.5106,1.5106,1.5105,1.51055,439800000.0
2009-12-09 06:00:00,1.51055,1.5106,1.51045,1.51055,310700000.0
2009-12-09 06:05:00,1.51055,1.5106,1.5105,1.51055,411999998.0
2009-12-09 06:10:00,1.51055,1.51065,1.51035,1.5105,947399998.0
2009-12-09 06:15:00,1.5105,1.5105,1.51035,1.51045,407000000.0
2009-12-09 06:20:00,1.51045,1.51045,1.51035,1.5104,188200000.0
2009-12-09 06:25:00,1.5104,1.51045,1.51035,1.51045,522750000.0
2009-12-09 06:30:00,1.5104,1.5105,1.5104,1.51045,204700000.0
2009-12-09 06:35:00,1.51045,1.5106,1.51045,1.51045,330200000.0
2009-12-09 06:40:00,1.51045,1.5105,1.5104,1.51045,340800000.0
2009-12-09 06:45:00,1.5104,1.5105,1.5104,1.5105,112800000.0
2009-12-09 06:50:00,1.51045,1.5106,1.51035,1.5104,466700000.0
2009-12-09 06:55:00,1.5104,1.5106,1.5104,1.5105,971100000.0
2009-12-09 07:00:00,1.5105,1.5108,1.5105,1.5107,489500000.0
2009-12-09 07:05:00,1.51075,1.51075,1.51065,1.51075,290400000.0
2009-12-09 07:10:00,1.5108,1.51085,1.5106,1.5108,629399999.0
2009-12-09 07:15:00,1.51085,1.51085,1.5106,1.51065,607900000.0
2009-12-09 07:20:00,1.51065,1.51075,1.5105,1.5106,574900001.0
2009-12-09 07:25:00,1.51065,1.51075,1.5106,1.51065,579300000.0
2009-12-09 07:30:00,1.5106,1.51075,1.51055,1.5106,726900000.0
2009-12-09 07:35:00,1.51065,1.5107,1.51055,1.51065,380100000.0
2009-12-09 07:40:00,1.51065,1.51085,1.5106,1.51075,357400000.0
2009-12-09 07:45:00,1.51085,1.51085,1.51065,1.5108,682900000.0
2009-12-09 07:50:00,1.5108,1.5109,1.51055,1.5106,701500000.0
2009-12-09 07:55:00,1.51065,1.51065,1.5105,1.5106,936200000.0
2009-12-09 08:00:00,1.5106,1.51075,1.51045,1.51055,465300000.0
2009-12-09 08:05:00,1.51055,1.51055,1.51045,1.5105,275200000.0
2009-12-09 08:10:00,1.51055,1.51055,1.51045,1.51055,99700000.0
2009-12-09 08:15:00,1.51055,1.51065,1.5104,1.5106,371900000.0
2009-12-09 08:20:00,1.51055,1.51065,1.51045,1.5106,458300000.0
2009-12-09 08:25:00,1.51055,1.51055,1.5104,1.51045,728100000.0
2009-12-09 08:30:00,1.51045,1.51055,1.51025,1.51035,1139500000.0
2009-12-09 08:35:00,1.5104,1.5106,1.51025,1.5106,1046800000.0
2009-12-09 08:40:00,1.5106,1.51065,1.51045,1.51055,1707900000.0
2009-12-09 08:45:00,1.51055,1.5106,1.5104,1.5105,1382700000.0
2009-12-09 08:50:00,1.5105,1.51065,1.5104,1.51045,1495600000.0
2009-12-09 08:55:00,1.5105,1.5106,1.51025,1.5105,1595600002.0
2009-12-09 09:00:00,1.51045,1.51065,1.5103,1.51035,1466400000.0
2009-12-09 09:05:00,1.5103,1.51065,1.51025,1.5105,1709700001.0
2009-12-09 09:10:00,1.51045,1.51065,1.5101,1.51035,1253500001.0
2009-12-09 09:15:00,1.51035,1.5105,1.51015,1.51025,1178099999.0
2009-12-09 09:20:00,1.5102,1.51045,1.51015,1.5102,977000000.0
2009-12-09 09:25:00,1.5102,1.51045,1.51015,1.5103,1231000000.0
2009-12-09 09:30:00,1.5103,1.5104,1.5103,1.5104,1710000000.0
2009-12-09 09:35:00,1.5104,1.51055,1.5103,1.51045,2347400001.0
2009-12-09 09:40:00,1.5104,1.5105,1.5103,1.51035,2110700001.0
2009-12-09 09:45:00,1.51035,1.5106,1.51025,1.5104,2029800000.0
2009-12-09 09:50:00,1.5104,1.5104,1.51025,1.51035,708100002.0
2009-12-09 09:55:00,1.51035,1.5105,1.51015,1.5103,1850100001.0
2009-12-09 10:00:00,1.5103,1.5106,1.51025,1.5105,2514400000.0
2009-12-09 10:05:00,1.5105,1.5105,1.51,1.51,2537400005.0
2009-12-09 10:10:00,1.51005,1.5104,1.51,1.51035,1922100000.0
2009-12-09 10:15:00,1.51035,1.5106,1.51035,1.5105,1716799999.0
2009-12-09 10:20:00,1.5105,1.5106,1.5104,1.5105,1575400000.0
2009-12-09 10:25:00,1.5105,1.5107,1.5104,1.51055,2520000002.0
2009-12-09 10:30:00,1.51055,1.51085,1.51055,1.5108,2186299997.0
2009-12-09 10:35:00,1.5108,1.51095,1.5105,1.5106,2266100006.0
2009-12-09 10:40:00,1.51065,1.5107,1.51045,1.51055,1815800003.0
2009-12-09 10:45:00,1.51055,1.51075,1.51045,1.51055,3459500013.0
2009-12-09 10:50:00,1.51055,1.5107,1.51035,1.51045,2632400004.0
2009-12-09 10:55:00,1.51045,1.51055,1.51035,1.51055,1409000000.0
2009-12-09 11:00:00,1.5105,1.5105,1.51035,1.51045,1071400002.0
2009-12-09 11:05:00,1.5104,1.51045,1.5101,1.5102,1514900000.0
2009-12-09 11:10:00,1.51025,1.51035,1.51015,1.51035,2731600002.0
2009-12-09 11:15:00,1.5103,1.5106,1.51025,1.51045,3568000006.0
2009-12-09 11:20:00,1.5105,1.5109,1.51035,1.51055,4062200004.0
2009-12-09 11:25:00,1.51055,1.51065,1.5104,1.5104,2250200001.0
2009-12-09 11:30:00,1.5104,1.51055,1.5103,1.51045,2077200004.0
2009-12-09 11:35:00,1.51045,1.5106,1.51035,1.51045,3106600009.0
2009-12-09 11:40:00,1.51045,1.5106,1.5104,1.5104,1932200003.0
2009-12-09 11:45:00,1.51045,1.51045,1.5104,1.51045,1600500000.0
2009-12-09 11:50:00,1.51045,1.5106,1.5104,1.5106,2250300001.0
2009-12-09 11:55:00,1.5106,1.51075,1.5105,1.5105,1938100002.0
2009-12-09 12:00:00,1.51055,1.5106,1.51035,1.51045,2970400000.0
2009-12-09 12:05:00,1.51045,1.5108,1.5104,1.51065,2279300000.0
2009-12-09 12:10:00,1.51065,1.51085,1.51055,1.51065,2013299999.0
2009-12-09 12:15:00,1.5107,1.51085,1.5106,1.51075,3083899998.0
2009-12-09 12:20:00,1.51075,1.5108,1.51065,1.51075,1693099999.0
2009-12-09 12:25:00,1.51075,1.51085,1.51065,1.5107,1682799997.0
2009-12-09 12:30:00,1.51075,1.51085,1.5105,1.51055,1779200003.0
2009-12-09 12:35:00,1.51055,1.5107,1.51045,1.5105,1723100001.0
2009-12-09 12:40:00,1.5105,1.5106,1.51035,1.5105,2111200002.0
2009-12-09 12:45:00,1.5105,1.51075,1.5104,1.51055,1696700005.0
2009-12-09 12:50:00,1.51055,1.51075,1.5105,1.51055,1852700005.0
2009-12-09 12:55:00,1.51055,1.51065,1.5105,1.51055,1550900003.0
2009-12-09 13:00:00,1.51055,1.5106,1.51045,1.51055,1538300001.0
2009-12-09 13:05:00,1.5106,1.5107,1.51045,1.51065,1125799999.0
2009-12-09 13:10:00,1.5106,1.51075,1.5106,1.51065,790700000.0
2009-12-09 13:15:00,1.51065,1.51075,1.5106,1.51065,2081000000.0
2009-12-09 13:20:00,1.5107,1.51075,1.5106,1.51065,1601600003.0
2009-12-09 13:25:00,1.5107,1.51075,1.51055,1.5107,1406100010.0
2009-12-09 13:30:00,1.51075,1.51075,1.51055,1.5106,733600000.0
2009-12-09 13:35:00,1.5106,1.51075,1.51055,1.5107,1024300000.0
2009-12-09 13:40:00,1.5107,1.51075,1.51055,1.5106,554500000.0
2009-12-09 13:45:00,1.51065,1.51075,1.5106,1.5106,1478000000.0
2009-12-09 13:50:00,1.5106,1.51065,1.5105,1.5106,1066900000.0
2009-12-09 13:55:00,1.5106,1.5107,1.5105,1.51065,1064900000.0
2009-12-09 14:00:00,1.51065,1.5107,1.51055,1.5107,980400000.0
2009-12-09 14:05:00,1.5107,1.51075,1.51055,1.51055,777800001.0
2009-12-09 14:10:00,1.51055,1.51075,1.5105,1.5107,1245399999.0
2009-12-09 14:15:00,1.5107,1.5108,1.5106,1.5107,1906000000.0
2009-12-09 14:20:00,1.5107,1.51085,1.5106,1.5107,1403500001.0
2009-12-09 14:25:00,1.5107,1.51085,1.5106,1.5106,1272500001.0
2009-12-09 14:30:00,1.5106,1.51075,1.51055,1.5106,1566999999.0
2009-12-09 14:35:00,1.5106,1.51075,1.5106,1.51065,1776400010.0
2009-12-09 14:40:00,1.51065,1.5108,1.5106,1.5107,1445000000.0
2009-12-09 14:45:00,1.5107,1.5108,1.5106,1.5106,1872099999.0
2009-12-09 14:50:00,1.5106,1.51085,1.51055,1.51085,2695700002.0
2009-12-09 14:55:00,1.5108,1.5111,1.5107,1.5111,2133399994.0
2009-12-09 15:00:00,1.5111,1.51125,1.5109,1.51095,2688400001.0
2009-12-09 15:05:00,1.51095,1.5112,1.51075,1.51105,3446600005.0
2009-12-09 15:10:00,1.51105,1.51135,1.5109,1.51125,3170799995.0
2009-12-09 15:15:00,1.51115,1.51135,1.51105,1.5113,2520700000.0
2009-12-09 15:20:00,1.51135,1.51145,1.5112,1.5114,1986200000.0
2009-12-09 15:25:00,1.51145,1.5115,1.5112,1.51125,1381100000.0
2009-12-09 15:30:00,1.5113,1.51145,1.51125,1.5113,1348500001.0
2009-12-09 15:35:00,1.5113,1.5114,1.51115,1.5113,2179200001.0
2009-12-09 15:40:00,1.51125,1.5113,1.5111,1.51115,1797599999.0
2009-12-09 15:45:00,1.51115,1.51125,1.5111,1.51115,2584899998.0
2009-12-09 15:50:00,1.5112,1.51135,1.51115,1.5112,2735600002.0
2009-12-09 15:55:00,1.5112,1.5113,1.51105,1.5112,2893700000.0
2009-12-09 16:00:00,1.51115,1.5113,1.511,1.51105,4056300004.0
2009-12-09 16:05:00,1.51105,1.51125,1.51095,1.511,2211399999.0
2009-12-09 16:10:00,1.511,1.51105,1.5106,1.51095,3075899998.0
2009-12-09 16:15:00,1.51095,1.51105,1.51085,1.511,2189100001.0
2009-12-09 16:20:00,1.511,1.51115,1.5109,1.51095,2176600000.0
2009-12-09 16:25:00,1.51095,1.5111,1.5109,1.5111,2328500001.0
2009-12-09 16:30:00,1.5111,1.5111,1.5108,1.51085,1729599997.0
2009-12-09 16:35:00,1.51085,1.51095,1.51075,1.51095,2333799999.0
2009-12-09 16:40:00,1.51095,1.51095,1.51075,1.51075,2557400001.0
2009-12-09 16:45:00,1.51075,1.5108,1.5107,1.51075,2339700000.0
2009-12-09 16:50:00,1.51075,1.5112,1.5107,1.51115,2585000000.0
2009-12-09 16:55:00,1.51115,1.5113,1.51105,1.51115,1835500001.0
2009-12-09 17:00:00,1.51115,1.5113,1.51105,1.5112,2620100000.0
2009-12-09 17:05:00,1.5112,1.51145,1.51105,1.5114,2477599997.0
2009-12-09 17:10:00,1.5114,1.5115,1.51125,1.51135,2823100010.0
2009-12-09 17:15:00,1.51135,1.5114,1.51115,1.5112,1973900002.0
2009-12-09 17:20:00,1.5112,1.51135,1.51115,1.5112,2398499991.0
2009-12-09 17:25:00,1.51125,1.51135,1.51115,1.5113,1801200005.0
2009-12-09 17:30:00,1.5113,1.5113,1.51115,1.51125,2987700000.0
2009-12-09 17:35:00,1.51125,1.51135,1.51115,1.51125,1965200001.0
2009-12-09 17:40:00,1.51125,1.5114,1.51115,1.5114,2196800001.0
2009-12-09 17:45:00,1.51145,1.51165,1.51125,1.5113,3276800001.0
2009-12-09 17:50:00,1.5113,1.51135,1.5111,1.51115,2697300004.0
2009-12-09 17:55:00,1.51115,1.51135,1.511,1.51115,2214800003.0
2009-12-09 18:00:00,1.51115,1.5113,1.51105,1.51115,2282700004.0
2009-12-09 18:05:00,1.51115,1.51145,1.5111,1.51135,2026600000.0
2009-12-09 18:10:00,1.51135,1.5115,1.5112,1.51135,2094099999.0
2009-12-09 18:15:00,1.51135,1.51145,1.51125,1.5114,2176800000.0
2009-12-09 18:20:00,1.51135,1.51145,1.5113,1.5113,1597499998.0
2009-12-09 18:25:00,1.5113,1.5114,1.51125,1.5113,1207700000.0
2009-12-09 18:30:00,1.5113,1.5114,1.51105,1.5113,2196899998.0
2009-12-09 18:35:00,1.5113,1.51145,1.51115,1.5113,2647300008.0
2009-12-09 18:40:00,1.5113,1.51145,1.51125,1.5114,2634600000.0
2009-12-09 18:45:00,1.5114,1.51145,1.51125,1.51135,1693800004.0
2009-12-09 18:50:00,1.51135,1.5114,1.51125,1.51125,1773100000.0
2009-12-09 18:55:00,1.5113,1.5113,1.511,1.5111,1614999996.0
2009-12-09 19:00:00,1.5111,1.51115,1.51105,1.5111,1626599999.0
2009-12-09 19:05:00,1.5111,1.5113,1.51105,1.51125,1750399999.0
2009-12-09 19:10:00,1.51125,1.51165,1.5112,1.5116,2147900001.0
2009-12-09 19:15:00,1.5116,1.5116,1.51115,1.51125,2314700000.0
2009-12-09 19:20:00,1.51125,1.5113,1.511,1.51105,3116600002.0
2009-12-09 19:25:00,1.51105,1.5112,1.51075,1.51115,2116950003.0
2009-12-09 19:30:00,1.51115,1.5114,1.5111,1.51135,1578000000.0
2009-12-09 19:35:00,1.51135,1.51165,1.5113,1.51165,1677000000.0
2009-12-09 19:40:00,1.51165,1.51175,1.5113,1.5114,1554899998.0
2009-12-09 19:45:00,1.5114,1.51155,1.51135,1.51145,764900000.0
2009-12-09 19:50:00,1.51145,1.5115,1.5112,1.5112,1687500000.0
2009-12-09 19:55:00,1.5112,1.5114,1.51115,1.51115,1840500000.0
2009-12-09 20:00:00,1.51115,1.51155,1.511,1.51145,2701399998.0
2009-12-09 20:05:00,1.51145,1.51155,1.51115,1.5112,2999199999.0
2009-12-09 20:10:00,1.5112,1.5114,1.51105,1.51125,2586200002.0
2009-12-09 20:15:00,1.51125,1.51155,1.51115,1.51135,1456500000.0
2009-12-09 20:20:00,1.51135,1.51145,1.5113,1.51135,1131200000.0
2009-12-09 20:25:00,1.51135,1.5115,1.5113,1.51145,838600000.0
2009-12-09 20:30:00,1.51145,1.51165,1.5114,1.51155,1259000000.0
2009-12-09 20:35:00,1.5116,1.51165,1.51145,1.5115,906800000.0
2009-12-09 20:40:00,1.5115,1.51165,1.51115,1.51135,2431099999.0
2009-12-09 20:45:00,1.51135,1.5115,1.51125,1.51135,1684399999.0
2009-12-09 20:50:00,1.5114,1.5114,1.51125,1.5113,1873599999.0
2009-12-09 20:55:00,1.5113,1.51135,1.5112,1.51135,1601799998.0
2009-12-09 21:00:00,1.51135,1.51135,1.51115,1.51125,1453000000.0
2009-12-09 21:05:00,1.51125,1.51135,1.5111,1.5112,1574300002.0
2009-12-09 21:10:00,1.5112,1.5115,1.51115,1.5115,1697900000.0
2009-12-09 21:15:00,1.51145,1.51145,1.51105,1.5111,1624099999.0
2009-12-09 21:20:00,1.5111,1.5113,1.51105,1.51125,1434600001.0
2009-12-09 21:25:00,1.51125,1.5114,1.5112,1.51135,1463200000.0
2009-12-09 21:30:00,1.5113,1.5115,1.5113,1.51145,1191300000.0
2009-12-09 21:35:00,1.51145,1.51165,1.51125,1.51125,2713100001.0
2009-12-09 21:40:00,1.51125,1.51155,1.51125,1.5113,1353000000.0
2009-12-09 21:45:00,1.5113,1.5116,1.5113,1.5115,1309900000.0
2009-12-09 21:50:00,1.5115,1.5116,1.5113,1.51145,1640400000.0
2009-12-09 21:55:00,1.51145,1.51155,1.5113,1.5113,1397800000.0
2009-12-09 22:00:00,1.51125,1.5116,1.5112,1.51155,2044799999.0
2009-12-09 22:05:00,1.51155,1.51175,1.51145,1.5115,3369799999.0
2009-12-09 22:10:00,1.51145,1.51175,1.5114,1.51175,2000500000.0
2009-12-09 22:15:00,1.5117,1.5118,1.51165,1.5117,1960900004.0
2009-12-09 22:20:00,1.5117,1.51175,1.5116,1.51165,1313900001.0
2009-12-09 22:25:00,1.51175,1.51175,1.51155,1.51155,1562500001.0
2009-12-09 22:30:00,1.51155,1.5117,1.51155,1.5116,845700000.0
2009-12-09 22:35:00,1.51165,1.5117,1.51155,1.51155,666800000.0
2009-12-09 22:40:00,1.5115,1.5116,1.5114,1.5116,934300000.0
2009-12-09 22:45:00,1.5116,1.5117,1.5115,1.51165,1521300000.0
2009-12-09 22:50:00,1.51165,1.5118,1.5116,1.5117,1665800000.0
2009-12-09 22:55:00,1.51175,1.5118,1.51155,1.5118,1662100001.0
2009-12-09 23:00:00,1.51175,1.5119,1.5116,1.51175,798700000.0
2009-12-09 23:05:00,1.51175,1.51185,1.5117,1.51175,313100000.0
2009-12-09 23:10:00,1.5116,1.51185,1.51155,1.5117,587100000.0
2009-12-09 23:15:00,1.5117,1.51185,1.51165,1.5118,339600002.0
2009-12-09 23:20:00,1.5118,1.51185,1.51175,1.5118,382000000.0
2009-12-09 23:25:00,1.5118,1.5119,1.51175,1.51185,308100000.0
2009-12-09 23:30:00,1.51175,1.51185,1.51161,1.51175,652500000.0
2009-12-09 23:35:00,1.5118,1.51195,1.51175,1.5118,139200000.0
2009-12-09 23:40:00,1.51185,1.51195,1.51175,1.5118,445800000.0
2009-12-09 23:45:00,1.51185,1.51195,1.51175,1.51195,104900000.0
2009-12-09 23:50:00,1.5119,1.51195,1.51175,1.5118,114700000.0
2009-12-09 23:55:00,1.5119,1.512,1.51175,1.5119,238400000.0
2009-12-10 00:00:00,1.51185,1.5121,1.5117,1.5118,98600000.0
2009-12-10 00:05:00,1.5118,1.51205,1.51175,1.51185,129000000.0
2009-12-10 00:10:00,1.51185,1.5121,1.51185,1.51205,161800000.0
2009-12-10 00:15:00,1.51205,1.51215,1.51185,1.5121,202500000.0
2009-12-10 00:20:00,1.51205,1.51225,1.5119,1.5119,229500000.0
2009-12-10 00:25:00,1.5119,1.51215,1.51175,1.51185,227800000.0
2009-12-10 00:30:00,1.51195,1.512,1.5117,1.51185,296500000.0
2009-12-10 00:35:00,1.51185,1.5121,1.5117,1.51185,351000000.0
2009-12-10 00:40:00,1.512,1.512,1.5117,1.5117,140600000.0
2009-12-10 00:45:00,1.51175,1.5118,1.51132,1.5117,69500000.0
2009-12-10 00:50:00,1.5117,1.5119,1.5117,1.51185,53400000.0
2009-12-10 00:55:00,1.5118,1.51185,1.5116,1.51185,91100000.0
2009-12-10 01:00:00,1.51185,1.512,1.5117,1.51195,257500000.0
2009-12-10 01:05:00,1.51195,1.51205,1.5119,1.51195,66100000.0
2009-12-10 01:10:00,1.5119,1.5119,1.5118,1.5119,65800000.0
2009-12-10 01:15:00,1.5119,1.51195,1.5119,1.5119,44200000.0
2009-12-10 01:20:00,1.5119,1.512,1.5118,1.512,303700000.0
2009-12-10 01:25:00,1.512,1.5124,1.51195,1.5122,422600000.0
2009-12-10 01:30:00,1.5122,1.51235,1.51215,1.5122,241800000.0
2009-12-10 01:35:00,1.51215,1.5122,1.512,1.512,181600000.0
2009-12-10 01:40:00,1.512,1.51205,1.51195,1.51195,637600000.0
2009-12-10 01:45:00,1.51195,1.51205,1.51195,1.512,309700000.0
2009-12-10 01:50:00,1.512,1.5122,1.51185,1.512,734600000.0
2009-12-10 01:55:00,1.512,1.5121,1.51169,1.512,591500000.0
2009-12-10 02:00:00,1.512,1.5121,1.51185,1.51195,392300000.0
2009-12-10 02:05:00,1.51195,1.5121,1.51195,1.512,297800000.0
2009-12-10 02:10:00,1.51205,1.51215,1.51195,1.51205,710300000.0
2009-12-10 02:15:00,1.51205,1.5123,1.512,1.51215,1055100000.0
2009-12-10 02:20:00,1.51215,1.51225,1.51205,1.5121,512600000.0
2009-12-10 02:25:00,1.5121,1.5122,1.51205,1.51215,400900000.0
2009-12-10 02:30:00,1.51205,1.5124,1.51195,1.5123,478600000.0
2009-12-10 02:35:00,1.5123,1.51245,1.51215,1.51225,596010000.0
2009-12-10 02:40:00,1.51225,1.51245,1.51215,1.5122,359800000.0
2009-12-10 02:45:00,1.5122,1.5123,1.51205,1.5122,352300000.0
2009-12-10 02:50:00,1.51215,1.51225,1.51205,1.51215,662400000.0
2009-12-10 02:55:00,1.51215,1.5123,1.51185,1.5121,837600000.0
2009-12-10 03:00:00,1.51205,1.51225,1.51195,1.51215,810100000.0
2009-12-10 03:05:00,1.51215,1.51235,1.51215,1.5122,513200000.0
2009-12-10 03:10:00,1.5122,1.51245,1.5122,1.5123,342500000.0
2009-12-10 03:15:00,1.5123,1.5124,1.5122,1.5123,463100000.0
2009-12-10 03:20:00,1.5123,1.51245,1.5122,1.51225,381400000.0
2009-12-10 03:25:00,1.51225,1.5124,1.5122,1.5123,139800000.0
2009-12-10 03:30:00,1.51235,1.51245,1.5122,1.5123,156100000.0
2009-12-10 03:35:00,1.51225,1.51235,1.51215,1.51225,384400000.0
2009-12-10 03:40:00,1.5123,1.5124,1.51215,1.5123,589700000.0
2009-12-10 03:45:00,1.51225,1.51235,1.5121,1.5122,685900000.0
2009-12-10 03:50:00,1.5122,1.51225,1.5121,1.51215,735200000.0
2009-12-10 03:55:00,1.51215,1.51215,1.51185,1.51205,852600000.0
2009-12-10 04:00:00,1.51205,1.51235,1.512,1.5121,441300000.0
2009-12-10 04:05:00,1.51215,1.51215,1.5119,1.512,538800000.0
2009-12-10 04:10:00,1.51195,1.5123,1.5119,1.5122,405500000.0
2009-12-10 04:15:00,1.5122,1.5124,1.5121,1.5124,154300000.0
2009-12-10 04:20:00,1.51235,1.5124,1.5122,1.5123,132200000.0
2009-12-10 04:25:00,1.5123,1.51235,1.51225,1.5123,62300000.0
2009-12-10 04:30:00,1.5123,1.5124,1.5122,1.5122,173100000.0
2009-12-10 04:35:00,1.51225,1.5124,1.5121,1.51235,593800000.0
2009-12-10 04:40:00,1.5123,1.5125,1.5122,1.51225,369300000.0
2009-12-10 04:45:00,1.51215,1.51245,1.51215,1.51235,339700000.0
2009-12-10 04:50:00,1.5123,1.51245,1.5122,1.5123,163800000.0
2009-12-10 04:55:00,1.5123,1.51235,1.51225,1.5123,326300000.0
2009-12-10 05:00:00,1.51225,1.5123,1.51225,1.51225,156500000.0
2009-12-10 05:05:00,1.51225,1.5124,1.5122,1.5123,369300000.0
2009-12-10 05:10:00,1.5123,1.51245,1.51215,1.51225,305400000.0
2009-12-10 05:15:00,1.5122,1.5123,1.51215,1.5123,679600000.0
2009-12-10 05:20:00,1.5123,1.5123,1.5122,1.5123,339300000.0
2009-12-10 05:25:00,1.51225,1.5124,1.5122,1.5123,219500000.0
2009-12-10 05:30:00,1.5123,1.51235,1.51215,1.51225,583900000.0
2009-12-10 05:35:00,1.5122,1.51245,1.5122,1.5124,144900000.0
2009-12-10 05:40:00,1.5124,1.51245,1.51225,1.51235,248100000.0
2009-12-10 05:45:00,1.5123,1.51235,1.5121,1.51225,324200000.0
2009-12-10 05:50:00,1.51225,1.51235,1.5122,1.5122,377600000.0
2009-12-10 05:55:00,1.5122,1.5123,1.5121,1.51225,172700000.0
2009-12-10 06:00:00,1.5122,1.51235,1.512,1.5121,102400000.0
2009-12-10 06:05:00,1.5121,1.51215,1.512,1.5121,41800000.0
2009-12-10 06:10:00,1.5121,1.5121,1.51185,1.51195,213600000.0
2009-12-10 06:15:00,1.51195,1.51195,1.51175,1.51185,498300000.0
2009-12-10 06:20:00,1.51185,1.51195,1.5117,1.5118,389200000.0
2009-12-10 06:25:00,1.5118,1.5119,1.51175,1.51175,322100000.0
2009-12-10 06:30:00,1.51185,1.51185,1.51165,1.51175,372600000.0
2009-12-10 06:35:00,1.51175,1.5122,1.51175,1.512,588800000.0
2009-12-10 06:40:00,1.512,1.5121,1.5119,1.512,667400000.0
2009-12-10 06:45:00,1.512,1.5121,1.51195,1.512,393100000.0
2009-12-10 06:50:00,1.512,1.51205,1.51195,1.512,225800000.0
2009-12-10 06:55:00,1.512,1.512,1.5119,1.51195,264500000.0
2009-12-10 07:00:00,1.512,1.512,1.51175,1.51185,311100000.0
2009-12-10 07:05:00,1.51185,1.51225,1.51185,1.512,229000000.0
2009-12-10 07:10:00,1.51205,1.5122,1.51195,1.5121,124300000.0
2009-12-10 07:15:00,1.51225,1.5124,1.51215,1.51225,313700000.0
2009-12-10 07:20:00,1.51225,1.51235,1.5121,1.51215,140400000.0
2009-12-10 07:25:00,1.51215,1.51235,1.5121,1.5123,377200000.0
2009-12-10 07:30:00,1.5123,1.51235,1.51215,1.51225,349000000.0
2009-12-10 07:35:00,1.5124,1.51245,1.5121,1.51215,488200000.0
2009-12-10 07:40:00,1.51215,1.51235,1.5121,1.5121,347700000.0
2009-12-10 07:45:00,1.5121,1.51235,1.5121,1.5122,240300000.0
2009-12-10 07:50:00,1.5122,1.51235,1.51205,1.5123,409900000.0
2009-12-10 07:55:00,1.51235,1.5125,1.51215,1.5123,594100000.0
2009-12-10 08:00:00,1.5123,1.5124,1.5122,1.5122,266200000.0
2009-12-10 08:05:00,1.5122,1.5124,1.5122,1.5123,202000000.0
2009-12-10 08:10:00,1.5123,1.51245,1.5122,1.5124,169300000.0
2009-12-10 08:15:00,1.51235,1.51245,1.5122,1.5123,258400000.0
2009-12-10 08:20:00,1.5123,1.51245,1.51215,1.51235,265300000.0
2009-12-10 08:25:00,1.5123,1.5124,1.5121,1.51215,254400000.0
2009-12-10 08:30:00,1.51215,1.5125,1.5121,1.51225,287800000.0
2009-12-10 08:35:00,1.5122,1.5125,1.5122,1.5124,308500000.0
2009-12-10 08:40:00,1.5124,1.5125,1.51215,1.51215,239100000.0
2009-12-10 08:45:00,1.5121,1.51225,1.5121,1.51215,426700000.0
2009-12-10 08:50:00,1.51215,1.51235,1.51205,1.5123,406200000.0
2009-12-10 08:55:00,1.51235,1.5125,1.5122,1.51235,570900000.0
2009-12-10 09:00:00,1.5123,1.51255,1.5121,1.51215,701700000.0
2009-12-10 09:05:00,1.5122,1.5126,1.5121,1.5123,524200000.0
2009-12-10 09:10:00,1.51235,1.51255,1.5123,1.51245,429700000.0
2009-12-10 09:15:00,1.51245,1.51255,1.5122,1.5123,463100000.0
2009-12-10 09:20:00,1.5123,1.51235,1.5122,1.51225,169900000.0
2009-12-10 09:25:00,1.5123,1.51245,1.51215,1.5123,506800000.0
2009-12-10 09:30:00,1.5123,1.51255,1.51195,1.512,547600000.0
2009-12-10 09:35:00,1.512,1.51225,1.51175,1.51205,787900000.0
2009-12-10 09:40:00,1.51205,1.51205,1.51185,1.5119,693400000.0
2009-12-10 09:45:00,1.5119,1.51235,1.5117,1.51195,828100000.0
2009-12-10 09:50:00,1.51195,1.51195,1.51165,1.5118,588200000.0
2009-12-10 09:55:00,1.5118,1.51195,1.51175,1.5118,442600000.0
2009-12-10 10:00:00,1.51185,1.51215,1.51185,1.512,1417600000.0
2009-12-10 10:05:00,1.51205,1.5122,1.5117,1.5117,957700000.0
2009-12-10 10:10:00,1.51175,1.51185,1.5115,1.5116,969900000.0
2009-12-10 10:15:00,1.5116,1.51185,1.5116,1.5116,726900000.0
2009-12-10 10:20:00,1.5116,1.5119,1.51155,1.5117,947000000.0
2009-12-10 10:25:00,1.5117,1.51215,1.51125,1.51205,1302400001.0
2009-12-10 10:30:00,1.51205,1.5131,1.51165,1.5125,1978200001.0
2009-12-10 10:35:00,1.51245,1.5129,1.51215,1.51265,1399200000.0
2009-12-10 10:40:00,1.5127,1.51285,1.5118,1.51195,1244650000.0
2009-12-10 10:45:00,1.51195,1.51215,1.51105,1.51135,1328500000.0
2009-12-10 10:50:00,1.51135,1.5118,1.51125,1.5117,1550000000.0
2009-12-10 10:55:00,1.51165,1.5119,1.5112,1.5113,1332900000.0
2009-12-10 11:00:00,1.51135,1.51165,1.5113,1.5115,1749800000.0
2009-12-10 11:05:00,1.5115,1.51155,1.51105,1.5113,1189900000.0
2009-12-10 11:10:00,1.5113,1.5116,1.5113,1.5115,2001500000.0
2009-12-10 11:15:00,1.5115,1.51155,1.5112,1.5112,1194400000.0
2009-12-10 11:20:00,1.5112,1.51135,1.51115,1.51125,999600001.0
2009-12-10 11:25:00,1.5112,1.5114,1.51115,1.51135,865600000.0
2009-12-10 11:30:00,1.51135,1.51155,1.5113,1.5113,522200000.0
2009-12-10 11:35:00,1.5113,1.51135,1.51115,1.5112,822100000.0
2009-12-10 11:40:00,1.5112,1.51135,1.51105,1.51125,800300001.0
2009-12-10 11:45:00,1.51125,1.51145,1.5112,1.5113,445100000.0
2009-12-10 11:50:00,1.51125,1.5113,1.5111,1.5113,392800000.0
2009-12-10 11:55:00,1.5113,1.5113,1.51105,1.51115,589000000.0
2009-12-10 12:00:00,1.51115,1.51125,1.51105,1.51115,504600000.0
2009-12-10 12:05:00,1.51115,1.51115,1.5109,1.511,828200000.0
2009-12-10 12:10:00,1.511,1.5113,1.51095,1.51115,990500000.0
2009-12-10 12:15:00,1.51115,1.51135,1.511,1.51125,1244500000.0
2009-12-10 12:20:00,1.5113,1.51205,1.51125,1.5119,1428900000.0
2009-12-10 12:25:00,1.5119,1.51215,1.5112,1.5113,1406200000.0
2009-12-10 12:30:00,1.5113,1.5114,1.51115,1.51115,949800000.0
2009-12-10 12:35:00,1.5112,1.51135,1.51095,1.51105,967800000.0
2009-12-10 12:40:00,1.51105,1.5112,1.51095,1.51115,573600000.0
2009-12-10 12:45:00,1.51115,1.5112,1.51095,1.5111,695800000.0
2009-12-10 12:50:00,1.5111,1.51115,1.51085,1.511,1114300000.0
2009-12-10 12:55:00,1.511,1.51125,1.51095,1.5112,1185500000.0
2009-12-10 13:00:00,1.5112,1.5113,1.51095,1.51105,1011600000.0
2009-12-10 13:05:00,1.51105,1.5114,1.5109,1.51125,1045500000.0
2009-12-10 13:10:00,1.51125,1.51145,1.5111,1.51125,725400000.0
2009-12-10 13:15:00,1.51125,1.51125,1.51105,1.51105,481100000.0
2009-12-10 13:20:00,1.51105,1.51115,1.51095,1.5111,982600000.0
2009-12-10 13:25:00,1.5111,1.51145,1.51105,1.51145,773300000.0
2009-12-10 13:30:00,1.51145,1.51155,1.5114,1.51145,687900000.0
2009-12-10 13:35:00,1.51145,1.51145,1.51125,1.5113,591700000.0
2009-12-10 13:40:00,1.5113,1.51145,1.51105,1.5111,1189899999.0
2009-12-10 13:45:00,1.5111,1.5114,1.51105,1.5113,785100000.0
2009-12-10 13:50:00,1.5113,1.5115,1.51125,1.5115,480500000.0
2009-12-10 13:55:00,1.5115,1.5115,1.51135,1.5114,553100000.0
2009-12-10 14:00:00,1.51135,1.51145,1.5113,1.5114,701900000.0
2009-12-10 14:05:00,1.5114,1.5116,1.51135,1.51155,625900000.0
2009-12-10 14:10:00,1.51155,1.5118,1.5115,1.51155,1215399999.0
2009-12-10 14:15:00,1.51155,1.51165,1.51135,1.5114,1768300000.0
2009-12-10 14:20:00,1.5114,1.51175,1.51125,1.51155,908900000.0
2009-12-10 14:25:00,1.5115,1.51155,1.51135,1.51145,926200000.0
2009-12-10 14:30:00,1.51145,1.51145,1.51125,1.51125,512800000.0
2009-12-10 14:35:00,1.51125,1.5114,1.51125,1.51125,569600000.0
2009-12-10 14:40:00,1.51125,1.5117,1.51125,1.51145,662900000.0
2009-12-10 14:45:00,1.51145,1.51165,1.5114,1.51145,240300000.0
2009-12-10 14:50:00,1.51145,1.5116,1.51145,1.51155,283400000.0
2009-12-10 14:55:00,1.51155,1.5116,1.51135,1.5114,512100000.0
2009-12-10 15:00:00,1.5114,1.5115,1.51135,1.51145,567900000.0
2009-12-10 15:05:00,1.5115,1.5117,1.5115,1.5116,778800000.0
2009-12-10 15:10:00,1.5116,1.51165,1.5112,1.5112,888700000.0
2009-12-10 15:15:00,1.5112,1.5115,1.51115,1.51125,992500000.0
2009-12-10 15:20:00,1.51125,1.51145,1.51115,1.5113,987200000.0
2009-12-10 15:25:00,1.5113,1.51145,1.5112,1.51135,650100000.0
2009-12-10 15:30:00,1.51135,1.5118,1.51125,1.5116,1607099999.0
2009-12-10 15:35:00,1.51165,1.51165,1.5114,1.51155,1152500000.0
2009-12-10 15:40:00,1.51155,1.5116,1.5114,1.51145,606200000.0
2009-12-10 15:45:00,1.51145,1.5115,1.5113,1.5113,776700000.0
2009-12-10 15:50:00,1.51135,1.5114,1.51115,1.51135,1361999999.0
2009-12-10 15:55:00,1.5113,1.5114,1.51115,1.51125,2310899997.0
2009-12-10 16:00:00,1.5112,1.51135,1.5106,1.5108,2180099999.0
2009-12-10 16:05:00,1.51085,1.5114,1.5108,1.51105,3252300000.0
2009-12-10 16:10:00,1.5111,1.5112,1.511,1.511,2479900000.0
2009-12-10 16:15:00,1.51105,1.51115,1.51095,1.5111,1931600000.0
2009-12-10 16:20:00,1.5111,1.51125,1.51105,1.51125,1471900000.0
2009-12-10 16:25:00,1.51125,1.5113,1.5111,1.5112,1591100001.0
2009-12-10 16:30:00,1.5112,1.51125,1.51105,1.51105,1714099999.0
2009-12-10 16:35:00,1.51105,1.51125,1.511,1.51105,1184900000.0
2009-12-10 16:40:00,1.5111,1.51125,1.511,1.51125,1484500002.0
2009-12-10 16:45:00,1.51125,1.5114,1.511,1.511,1871300001.0
2009-12-10 16:50:00,1.511,1.51115,1.51095,1.511,1859399988.0
2009-12-10 16:55:00,1.511,1.51125,1.5108,1.51105,1935799998.0
2009-12-10 17:00:00,1.5111,1.51115,1.51075,1.51085,3166799996.0
2009-12-10 17:05:00,1.5109,1.5111,1.51075,1.5111,2201800003.0
2009-12-10 17:10:00,1.5111,1.51135,1.51085,1.5112,2894100000.0
2009-12-10 17:15:00,1.5112,1.5117,1.5111,1.5114,2549699999.0
2009-12-10 17:20:00,1.5114,1.5116,1.51125,1.51155,2927599997.0
2009-12-10 17:25:00,1.51155,1.51165,1.51135,1.51145,2404899999.0
2009-12-10 17:30:00,1.51145,1.51195,1.5114,1.51175,2917399999.0
2009-12-10 17:35:00,1.51175,1.51185,1.51155,1.5117,2479599998.0
2009-12-10 17:40:00,1.5117,1.5119,1.51131,1.51132,4968499999.0
2009-12-10 17:45:00,1.51175,1.5118,1.51145,1.5115,3242200006.0
2009-12-10 17:50:00,1.5115,1.5116,1.51135,1.5115,1544300000.0
2009-12-10 17:55:00,1.5115,1.51155,1.51115,1.51115,929200000.0
2009-12-10 18:00:00,1.5111,1.5112,1.51105,1.5111,1817500000.0
2009-12-10 18:05:00,1.5111,1.5112,1.51105,1.51115,911600000.0
2009-12-10 18:10:00,1.51115,1.5113,1.51115,1.51125,1755000000.0
2009-12-10 18:15:00,1.5113,1.5113,1.5111,1.5112,1676100000.0
2009-12-10 18:20:00,1.5112,1.51125,1.5111,1.5112,2281600000.0
2009-12-10 18:25:00,1.5112,1.51125,1.5111,1.51125,1455300000.0
2009-12-10 18:30:00,1.51125,1.5113,1.5111,1.51115,1026100001.0
2009-12-10 18:35:00,1.51115,1.51135,1.51115,1.5113,528899999.0
2009-12-10 18:40:00,1.5113,1.5115,1.51125,1.51135,992300000.0
2009-12-10 18:45:00,1.51135,1.5115,1.5113,1.5113,1704800000.0
2009-12-10 18:50:00,1.51135,1.5114,1.51115,1.51125,1540600001.0
2009-12-10 18:55:00,1.51125,1.5113,1.51115,1.5112,803700000.0
2009-12-10 19:00:00,1.5112,1.51125,1.5111,1.5112,1017800000.0
2009-12-10 19:05:00,1.5112,1.51125,1.51115,1.51115,1018499999.0
2009-12-10 19:10:00,1.51115,1.51115,1.511,1.511,1948099993.0
2009-12-10 19:15:00,1.511,1.5111,1.51065,1.5108,1623700000.0
2009-12-10 19:20:00,1.5108,1.51085,1.5107,1.51085,1491200001.0
2009-12-10 19:25:00,1.5108,1.511,1.51075,1.5109,1109600000.0
2009-12-10 19:30:00,1.5109,1.51115,1.5109,1.51105,1233200000.0
2009-12-10 19:35:00,1.51105,1.51115,1.51095,1.5111,729300000.0
2009-12-10 19:40:00,1.5111,1.51135,1.511,1.51125,791500000.0
2009-12-10 19:45:00,1.51125,1.51135,1.511,1.51105,1978800001.0
2009-12-10 19:50:00,1.511,1.511,1.5108,1.5109,1334600000.0
2009-12-10 19:55:00,1.5109,1.5109,1.51065,1.51065,1469100000.0
2009-12-10 20:00:00,1.51065,1.5108,1.5106,1.5107,2319200000.0
2009-12-10 20:05:00,1.5107,1.511,1.5107,1.5109,1870200001.0
2009-12-10 20:10:00,1.5109,1.51115,1.51085,1.51095,2186300000.0
2009-12-10 20:15:00,1.511,1.51125,1.51095,1.511,1629700001.0
2009-12-10 20:20:00,1.511,1.511,1.5108,1.5108,799600000.0
2009-12-10 20:25:00,1.5108,1.51085,1.51065,1.5107,1179499999.0
2009-12-10 20:30:00,1.5107,1.5109,1.51065,1.5108,1113199999.0
2009-12-10 20:35:00,1.5108,1.51085,1.51075,1.51085,854800000.0
2009-12-10 20:40:00,1.51085,1.5111,1.51075,1.511,1055100000.0
2009-12-10 20:45:00,1.511,1.5111,1.51095,1.511,1046400000.0
2009-12-10 20:50:00,1.51105,1.51105,1.5109,1.5109,723000000.0
2009-12-10 20:55:00,1.5109,1.51095,1.51085,1.5109,1607000000.0
2009-12-10 21:00:00,1.5109,1.51105,1.51085,1.51095,1607000001.0
2009-12-10 21:05:00,1.51095,1.5111,1.51085,1.511,1487200000.0
2009-12-10 21:10:00,1.511,1.51125,1.51095,1.5111,1260899999.0
2009-12-10 21:15:00,1.5111,1.51125,1.511,1.5112,1581200000.0
2009-12-10 21:20:00,1.51115,1.51125,1.5111,1.5111,1660700000.0
2009-12-10 21:25:00,1.51115,1.5112,1.51105,1.51115,1184700000.0
2009-12-10 21:30:00,1.51115,1.51125,1.511,1.51115,1046600000.0
2009-12-10 21:35:00,1.51115,1.51115,1.5109,1.511,1236000000.0
2009-12-10 21:40:00,1.511,1.51115,1.51095,1.511,863400000.0
2009-12-10 21:45:00,1.51105,1.51135,1.51095,1.5112,967500000.0
2009-12-10 21:50:00,1.5112,1.51135,1.51115,1.5112,593800000.0
2009-12-10 21:55:00,1.5112,1.51125,1.5111,1.51115,968300000.0
2009-12-10 22:00:00,1.51115,1.5113,1.51095,1.5111,964000000.0
2009-12-10 22:05:00,1.5111,1.5113,1.5111,1.5112,954100000.0
2009-12-10 22:10:00,1.5112,1.5113,1.5111,1.51115,768800000.0
2009-12-10 22:15:00,1.51115,1.51115,1.51105,1.5111,604900000.0
2009-12-10 22:20:00,1.5111,1.51115,1.51095,1.51105,1123400000.0
2009-12-10 22:25:00,1.51105,1.51115,1.511,1.511,1248699999.0
2009-12-10 22:30:00,1.511,1.5113,1.51095,1.5112,1014800000.0
2009-12-10 22:35:00,1.51115,1.5113,1.51115,1.5112,463800000.0
2009-12-10 22:40:00,1.51125,1.51125,1.51105,1.5111,1484299999.0
2009-12-10 22:45:00,1.51115,1.51135,1.5111,1.51115,597400001.0
2009-12-10 22:50:00,1.51115,1.51145,1.51115,1.5113,1356700000.0
2009-12-10 22:55:00,1.51135,1.51155,1.51125,1.51145,1216300000.0
2009-12-10 23:00:00,1.51145,1.51145,1.511,1.51135,281800000.0
2009-12-10 23:05:00,1.51135,1.51135,1.51105,1.5111,289300000.0
2009-12-10 23:10:00,1.5111,1.51125,1.51105,1.5112,135200000.0
2009-12-10 23:15:00,1.5112,1.5115,1.5112,1.5114,188900000.0
2009-12-10 23:20:00,1.5114,1.5116,1.5113,1.51135,190900000.0
2009-12-10 23:25:00,1.5113,1.51135,1.5111,1.5112,140400000.0
2009-12-10 23:30:00,1.51125,1.5113,1.51105,1.5112,385600000.0
2009-12-10 23:35:00,1.51115,1.51125,1.51095,1.5111,300800000.0
2009-12-10 23:40:00,1.5111,1.51115,1.51095,1.5111,135200000.0
2009-12-10 23:45:00,1.5111,1.51115,1.5107,1.51115,713400000.0
2009-12-10 23:50:00,1.51105,1.5115,1.5109,1.5112,735900000.0
2009-12-10 23:55:00,1.5112,1.5115,1.5112,1.51135,669700000.0
2009-12-11 00:00:00,1.51135,1.5116,1.511,1.51125,118200000.0
2009-12-11 00:05:00,1.5112,1.5112,1.51079,1.51088,237100000.0
2009-12-11 00:10:00,1.5112,1.51125,1.51115,1.51115,82800000.0
2009-12-11 00:15:00,1.51115,1.5114,1.5111,1.51125,241100000.0
2009-12-11 00:20:00,1.5112,1.5113,1.51092,1.51125,310000000.0
2009-12-11 00:25:00,1.51125,1.5113,1.5106,1.5111,228000000.0
2009-12-11 00:30:00,1.5111,1.51115,1.511,1.51105,695600000.0
2009-12-11 00:35:00,1.51105,1.51115,1.51105,1.51105,599600000.0
2009-12-11 00:40:00,1.51105,1.51125,1.511,1.51105,644700000.0
2009-12-11 00:45:00,1.5111,1.51115,1.51082,1.5111,142700000.0
2009-12-11 00:50:00,1.5111,1.5111,1.51105,1.51105,182100000.0
2009-12-11 00:55:00,1.51087,1.5111,1.51084,1.51105,67500000.0
2009-12-11 01:00:00,1.5111,1.5111,1.5108,1.51105,164400000.0
2009-12-11 01:05:00,1.51105,1.5111,1.51105,1.5111,205400000.0
2009-12-11 01:10:00,1.5111,1.5111,1.51058,1.5111,309899999.0
2009-12-11 01:15:00,1.5111,1.5111,1.51105,1.51105,81200000.0
2009-12-11 01:20:00,1.51105,1.5111,1.51105,1.5111,55900000.0
2009-12-11 01:25:00,1.5111,1.5111,1.51105,1.5111,36300000.0
2009-12-11 01:30:00,1.5111,1.51115,1.51105,1.5111,179700000.0
2009-12-11 01:35:00,1.5111,1.51145,1.51095,1.51125,762800000.0
2009-12-11 01:40:00,1.51125,1.5113,1.5111,1.51115,470100000.0
2009-12-11 01:45:00,1.5112,1.5114,1.5111,1.51135,446000000.0
2009-12-11 01:50:00,1.51118,1.51145,1.51097,1.5113,670400000.0
2009-12-11 01:55:00,1.51135,1.5115,1.5111,1.5114,445300000.0
2009-12-11 02:00:00,1.51145,1.5117,1.5113,1.51135,458600000.0
2009-12-11 02:05:00,1.51135,1.5115,1.51135,1.51145,528600000.0
2009-12-11 02:10:00,1.5115,1.5115,1.5113,1.5113,357400000.0
2009-12-11 02:15:00,1.51125,1.51155,1.51125,1.5115,610700001.0
2009-12-11 02:20:00,1.5115,1.51155,1.51145,1.51145,599200000.0
2009-12-11 02:25:00,1.51145,1.5115,1.51145,1.51145,1059500000.0
2009-12-11 02:30:00,1.51145,1.51145,1.51135,1.51145,302000000.0
2009-12-11 02:35:00,1.51145,1.5115,1.51135,1.51135,297700000.0
2009-12-11 02:40:00,1.51135,1.51155,1.51135,1.51135,430000000.0
2009-12-11 02:45:00,1.5114,1.51145,1.51125,1.51125,374800000.0
2009-12-11 02:50:00,1.51125,1.5113,1.51115,1.5112,391399999.0
2009-12-11 02:55:00,1.5112,1.5113,1.51115,1.5113,1236300001.0
2009-12-11 03:00:00,1.5113,1.5113,1.5112,1.5113,352700000.0
2009-12-11 03:05:00,1.5113,1.51135,1.51125,1.5113,126200000.0
2009-12-11 03:10:00,1.51125,1.51135,1.5112,1.51135,664600000.0
2009-12-11 03:15:00,1.5114,1.5114,1.51125,1.5113,970100000.0
2009-12-11 03:20:00,1.5113,1.5113,1.51125,1.5113,1092100000.0
2009-12-11 03:25:00,1.5113,1.5113,1.51125,1.51125,950000000.0
2009-12-11 03:30:00,1.51125,1.5113,1.51125,1.5113,718500000.0
2009-12-11 03:35:00,1.5113,1.5113,1.5112,1.51125,393600000.0
2009-12-11 03:40:00,1.51125,1.5113,1.5112,1.51125,1020100001.0
2009-12-11 03:45:00,1.51125,1.51125,1.51115,1.5112,900500000.0
2009-12-11 03:50:00,1.5112,1.51125,1.51115,1.5112,1550900000.0
2009-12-11 03:55:00,1.5112,1.5113,1.51115,1.5112,674100000.0
2009-12-11 04:00:00,1.5112,1.5113,1.51115,1.5112,1240700001.0
2009-12-11 04:05:00,1.5112,1.5113,1.511,1.51118,549200000.0
2009-12-11 04:10:00,1.5113,1.51135,1.5111,1.5112,223500000.0
2009-12-11 04:15:00,1.5112,1.51145,1.51115,1.51135,707400000.0
2009-12-11 04:20:00,1.51135,1.5114,1.5113,1.51135,800900000.0
2009-12-11 04:25:00,1.5113,1.5114,1.5113,1.51135,544300000.0
2009-12-11 04:30:00,1.51135,1.51135,1.51095,1.511,690499999.0
2009-12-11 04:35:00,1.511,1.5111,1.51095,1.511,930900000.0
2009-12-11 04:40:00,1.511,1.51115,1.51095,1.511,763100000.0
2009-12-11 04:45:00,1.511,1.51105,1.5109,1.51105,571800000.0
2009-12-11 04:50:00,1.511,1.51125,1.51095,1.51105,1267499997.0
2009-12-11 04:55:00,1.51105,1.51135,1.51095,1.511,2863799996.0
2009-12-11 05:00:00,1.511,1.51115,1.51095,1.5111,458600000.0
2009-12-11 05:05:00,1.5111,1.5112,1.5109,1.511,673000000.0
2009-12-11 05:10:00,1.511,1.5112,1.5109,1.51105,796200000.0
2009-12-11 05:15:00,1.51105,1.51115,1.51095,1.5111,424300000.0
2009-12-11 05:20:00,1.51105,1.51125,1.51095,1.5112,1217600005.0
2009-12-11 05:25:00,1.5112,1.5113,1.511,1.5111,1230900002.0
2009-12-11 05:30:00,1.5111,1.5111,1.5109,1.5111,513600001.0
2009-12-11 05:35:00,1.51115,1.51125,1.51095,1.5112,606699999.0
2009-12-11 05:40:00,1.5112,1.5113,1.51105,1.51115,1115700001.0
2009-12-11 05:45:00,1.51115,1.5112,1.5111,1.51115,637500000.0
2009-12-11 05:50:00,1.51115,1.51145,1.51115,1.51125,602899997.0
2009-12-11 05:55:00,1.51125,1.51135,1.5112,1.51125,879300000.0
2009-12-11 06:00:00,1.51125,1.51125,1.5112,1.51125,184400000.0
2009-12-11 06:05:00,1.5112,1.51125,1.5112,1.5112,209500000.0
2009-12-11 06:10:00,1.51125,1.51135,1.5112,1.51125,173200000.0
2009-12-11 06:15:00,1.5113,1.5113,1.51125,1.51125,87400000.0
2009-12-11 06:20:00,1.51125,1.5114,1.51125,1.5113,824200000.0
2009-12-11 06:25:00,1.51125,1.51135,1.51125,1.5113,999100000.0
2009-12-11 06:30:00,1.5113,1.5114,1.5112,1.51125,673800000.0
2009-12-11 06:35:00,1.51125,1.5113,1.5111,1.51115,916299999.0
2009-12-11 06:40:00,1.51115,1.51125,1.51115,1.51125,537900001.0
2009-12-11 06:45:00,1.51125,1.51135,1.51115,1.5113,728500000.0
2009-12-11 06:50:00,1.5113,1.51145,1.5113,1.5114,519800000.0
2009-12-11 06:55:00,1.5114,1.5115,1.51125,1.5114,616900001.0
2009-12-11 07:00:00,1.5114,1.5115,1.51135,1.5114,258500000.0
2009-12-11 07:05:00,1.51135,1.5114,1.51089,1.51118,350000000.0
2009-12-11 07:10:00,1.51135,1.5115,1.51125,1.5113,863800000.0
2009-12-11 07:15:00,1.5113,1.51145,1.51125,1.5113,706900000.0
2009-12-11 07:20:00,1.5113,1.51145,1.51125,1.51135,772300000.0
2009-12-11 07:25:00,1.51135,1.5114,1.5113,1.5114,223800000.0
2009-12-11 07:30:00,1.5114,1.51145,1.5113,1.5113,203600000.0
2009-12-11 07:35:00,1.5113,1.51145,1.5113,1.5114,605000000.0
2009-12-11 07:40:00,1.5114,1.51145,1.51135,1.51145,180600000.0
2009-12-11 07:45:00,1.51145,1.51155,1.51135,1.5114,300800000.0
2009-12-11 07:50:00,1.5114,1.5117,1.5114,1.5115,720599999.0
2009-12-11 07:55:00,1.5115,1.51155,1.51145,1.51155,231899999.0
2009-12-11 08:00:00,1.5116,1.5116,1.51145,1.51145,653299998.0
2009-12-11 08:05:00,1.5114,1.51145,1.5113,1.51145,1110500000.0
2009-12-11 08:10:00,1.51145,1.5116,1.5114,1.5115,1422700000.0
2009-12-11 08:15:00,1.51155,1.51165,1.51155,1.5116,560900000.0
2009-12-11 08:20:00,1.5116,1.51165,1.5115,1.51165,134400000.0
2009-12-11 08:25:00,1.51165,1.5117,1.5115,1.51155,344200000.0
2009-12-11 08:30:00,1.5116,1.51165,1.5115,1.5116,686900000.0
2009-12-11 08:35:00,1.5116,1.51175,1.5116,1.5117,511000000.0
2009-12-11 08:40:00,1.5117,1.5118,1.51165,1.51175,636300000.0
2009-12-11 08:45:00,1.51175,1.51175,1.51155,1.51165,382500000.0
2009-12-11 08:50:00,1.5116,1.51165,1.5115,1.51155,316300000.0
2009-12-11 08:55:00,1.5115,1.5118,1.51135,1.51165,520200000.0
2009-12-11 09:00:00,1.5116,1.51165,1.51125,1.5114,565100000.0
2009-12-11 09:05:00,1.5114,1.51185,1.51135,1.51175,467300000.0
2009-12-11 09:10:00,1.51175,1.51175,1.51145,1.51145,676800001.0
2009-12-11 09:15:00,1.51145,1.51175,1.51145,1.51175,508100000.0
2009-12-11 09:20:00,1.5117,1.51175,1.5116,1.5117,886400001.0
2009-12-11 09:25:00,1.51165,1.51215,1.51155,1.5121,1510700000.0
2009-12-11 09:30:00,1.51205,1.51205,1.51175,1.51185,1787600000.0
2009-12-11 09:35:00,1.51185,1.5119,1.51175,1.51175,1521600001.0
2009-12-11 09:40:00,1.51175,1.5118,1.51155,1.51165,1753900000.0
2009-12-11 09:45:00,1.51165,1.51185,1.5116,1.51175,1137700000.0
2009-12-11 09:50:00,1.51175,1.5118,1.5116,1.5117,1940400000.0
2009-12-11 09:55:00,1.5117,1.51195,1.5116,1.5119,1033900000.0
2009-12-11 10:00:00,1.5119,1.51215,1.51185,1.51195,1148500001.0
2009-12-11 10:05:00,1.51195,1.51195,1.5117,1.5118,1877600000.0
2009-12-11 10:10:00,1.5118,1.51195,1.5116,1.51185,1298000000.0
2009-12-11 10:15:00,1.51185,1.512,1.5116,1.5119,2054800000.0
2009-12-11 10:20:00,1.5119,1.51195,1.5116,1.5116,2351599999.0
2009-12-11 10:25:00,1.51155,1.5124,1.51145,1.5121,2423300000.0
2009-12-11 10:30:00,1.51205,1.51235,1.5119,1.51225,2478099995.0
2009-12-11 10:35:00,1.5123,1.51235,1.51215,1.5122,1620899998.0
2009-12-11 10:40:00,1.51215,1.51235,1.5121,1.5122,1327400000.0
2009-12-11 10:45:00,1.51225,1.51225,1.51195,1.512,1978500000.0
2009-12-11 10:50:00,1.512,1.5121,1.51175,1.512,2151500000.0
2009-12-11 10:55:00,1.512,1.51235,1.51195,1.5123,942500000.0
2009-12-11 11:00:00,1.5123,1.51235,1.51185,1.51195,2522300000.0
2009-12-11 11:05:00,1.51195,1.51195,1.51145,1.5115,1622300000.0
2009-12-11 11:10:00,1.51155,1.51175,1.5115,1.51165,1494300000.0
2009-12-11 11:15:00,1.51165,1.51225,1.51165,1.51225,2783100001.0
2009-12-11 11:20:00,1.5122,1.51225,1.512,1.51215,3158499996.0
2009-12-11 11:25:00,1.51215,1.51225,1.512,1.5122,3622699998.0
2009-12-11 11:30:00,1.51215,1.5125,1.51205,1.51245,2633699998.0
2009-12-11 11:35:00,1.51245,1.5125,1.5123,1.51235,1907800000.0
2009-12-11 11:40:00,1.51235,1.51245,1.51225,1.5124,1354700000.0
2009-12-11 11:45:00,1.5124,1.51265,1.51235,1.5126,557200000.0
2009-12-11 11:50:00,1.51265,1.51275,1.51245,1.51275,1467600000.0
2009-12-11 11:55:00,1.51265,1.51275,1.51235,1.51235,1724500001.0
2009-12-11 12:00:00,1.51235,1.51245,1.51225,1.51235,699600001.0
2009-12-11 12:05:00,1.5123,1.5126,1.5123,1.5125,1600300000.0
2009-12-11 12:10:00,1.5125,1.5126,1.51245,1.51255,939100000.0
2009-12-11 12:15:00,1.51255,1.5126,1.51235,1.5124,1315300000.0
2009-12-11 12:20:00,1.5124,1.51265,1.51235,1.51255,1164900001.0
2009-12-11 12:25:00,1.51255,1.5127,1.5125,1.51255,719300000.0
2009-12-11 12:30:00,1.51255,1.51285,1.51255,1.5126,2000299992.0
2009-12-11 12:35:00,1.5126,1.51275,1.5126,1.5126,1097100000.0
2009-12-11 12:40:00,1.5126,1.51275,1.5126,1.5127,671100000.0
2009-12-11 12:45:00,1.5127,1.5128,1.5126,1.5126,1640099998.0
2009-12-11 12:50:00,1.5126,1.51285,1.5126,1.5127,2335100004.0
2009-12-11 12:55:00,1.5127,1.5127,1.51255,1.5126,1165800000.0
2009-12-11 13:00:00,1.51265,1.51275,1.51255,1.5126,1760800000.0
2009-12-11 13:05:00,1.5126,1.51265,1.51255,1.5126,1158100000.0
2009-12-11 13:10:00,1.5126,1.51275,1.5126,1.51265,1148800002.0
2009-12-11 13:15:00,1.51265,1.51275,1.51255,1.5126,2043700007.0
2009-12-11 13:20:00,1.5126,1.51265,1.51255,1.51265,1311500000.0
2009-12-11 13:25:00,1.5126,1.5127,1.5126,1.5127,999800000.0
2009-12-11 13:30:00,1.5127,1.51275,1.51265,1.5127,622700000.0
2009-12-11 13:35:00,1.5127,1.51275,1.51265,1.5127,347300000.0
2009-12-11 13:40:00,1.5127,1.51275,1.51265,1.5127,670200001.0
2009-12-11 13:45:00,1.5127,1.5127,1.51265,1.51265,232200000.0
2009-12-11 13:50:00,1.51265,1.51265,1.51255,1.5126,667800000.0
2009-12-11 13:55:00,1.5126,1.51265,1.5125,1.5125,914400000.0
2009-12-11 14:00:00,1.5125,1.5125,1.5123,1.5124,1103300000.0
2009-12-11 14:05:00,1.5124,1.51255,1.51235,1.5124,1051100000.0
2009-12-11 14:10:00,1.5124,1.51245,1.51215,1.5123,1179100000.0
2009-12-11 14:15:00,1.51225,1.51225,1.512,1.51205,1216400000.0
2009-12-11 14:20:00,1.51205,1.5123,1.51195,1.51225,1017100000.0
2009-12-11 14:25:00,1.51225,1.5126,1.51225,1.51245,2294099997.0
2009-12-11 14:30:00,1.51245,1.51265,1.51225,1.5123,1880400000.0
2009-12-11 14:35:00,1.51225,1.51225,1.512,1.5121,940099999.0
2009-12-11 14:40:00,1.5121,1.51215,1.5121,1.51215,384500000.0
2009-12-11 14:45:00,1.51215,1.5122,1.51205,1.5121,479100000.0
2009-12-11 14:50:00,1.5121,1.51215,1.51195,1.51195,584400000.0
2009-12-11 14:55:00,1.51195,1.5121,1.51195,1.512,1103899999.0
2009-12-11 15:00:00,1.512,1.5122,1.51195,1.5122,713600000.0
2009-12-11 15:05:00,1.5122,1.5123,1.5122,1.51225,1078199999.0
2009-12-11 15:10:00,1.51225,1.51245,1.51215,1.5124,1026899999.0
2009-12-11 15:15:00,1.5124,1.51255,1.5123,1.51235,1077000000.0
2009-12-11 15:20:00,1.51235,1.5124,1.51225,1.5123,443800000.0
2009-12-11 15:25:00,1.5123,1.51255,1.51225,1.51225,1265200000.0
2009-12-11 15:30:00,1.51225,1.51275,1.51215,1.51255,3701900006.0
2009-12-11 15:35:00,1.5126,1.51275,1.5124,1.51265,2097700000.0
2009-12-11 15:40:00,1.51265,1.5127,1.51245,1.51245,1551700000.0
2009-12-11 15:45:00,1.51245,1.5127,1.51235,1.5124,1469100003.0
2009-12-11 15:50:00,1.5124,1.5126,1.5124,1.5125,1818099998.0
2009-12-11 15:55:00,1.51255,1.5132,1.5125,1.51295,3233200003.0
2009-12-11 16:00:00,1.51305,1.51335,1.51255,1.513,2492800001.0
2009-12-11 16:05:00,1.513,1.5131,1.51265,1.51265,2885650004.0
2009-12-11 16:10:00,1.51265,1.5129,1.5124,1.5125,2751979997.0
2009-12-11 16:15:00,1.5125,1.5126,1.51205,1.5122,2862000001.0
2009-12-11 16:20:00,1.5122,1.51245,1.5121,1.5123,2222100003.0
2009-12-11 16:25:00,1.5123,1.5127,1.5123,1.5126,1606000001.0
2009-12-11 16:30:00,1.5126,1.5127,1.5125,1.5126,3023300001.0
2009-12-11 16:35:00,1.51255,1.51265,1.5123,1.5125,2014700000.0
2009-12-11 16:40:00,1.51255,1.5129,1.5125,1.5128,2643599999.0
2009-12-11 16:45:00,1.5128,1.513,1.51275,1.5128,2533700002.0
2009-12-11 16:50:00,1.5128,1.51315,1.51275,1.5128,2526199999.0
2009-12-11 16:55:00,1.51275,1.51295,1.5126,1.5127,2413300003.0
2009-12-11 17:00:00,1.5127,1.51295,1.51255,1.51275,2031599997.0
2009-12-11 17:05:00,1.51275,1.5129,1.5126,1.5127,2616300001.0
2009-12-11 17:10:00,1.5127,1.5129,1.5126,1.51275,2060900000.0
2009-12-11 17:15:00,1.5128,1.51285,1.5125,1.5128,2030200003.0
2009-12-11 17:20:00,1.5128,1.51295,1.51275,1.51285,869500001.0
2009-12-11 17:25:00,1.51285,1.5129,1.51275,1.5129,1141800001.0
2009-12-11 17:30:00,1.51285,1.5131,1.51275,1.5131,1802400002.0
2009-12-11 17:35:00,1.51305,1.51315,1.51285,1.51295,1472799998.0
2009-12-11 17:40:00,1.513,1.5134,1.51295,1.5133,1564500001.0
2009-12-11 17:45:00,1.51325,1.51335,1.51295,1.51305,2076200001.0
2009-12-11 17:50:00,1.5131,1.5132,1.5128,1.51285,1930800000.0
2009-12-11 17:55:00,1.51285,1.513,1.512,1.51215,2623500003.0
2009-12-11 18:00:00,1.5122,1.5127,1.51215,1.5124,1981100000.0
2009-12-11 18:05:00,1.5124,1.51255,1.5123,1.5125,1033700000.0
2009-12-11 18:10:00,1.51245,1.5125,1.5123,1.5124,911899999.0
2009-12-11 18:15:00,1.5124,1.51245,1.51215,1.5122,1284800002.0
2009-12-11 18:20:00,1.51225,1.5125,1.51205,1.51235,1909599999.0
2009-12-11 18:25:00,1.51235,1.5124,1.51215,1.5122,3457699999.0
2009-12-11 18:30:00,1.5122,1.5124,1.51205,1.5123,2627399998.0
2009-12-11 18:35:00,1.5123,1.5123,1.51205,1.5122,2437599999.0
2009-12-11 18:40:00,1.51215,1.5122,1.51165,1.5118,2477300002.0
2009-12-11 18:45:00,1.5118,1.512,1.5116,1.51185,997900000.0
2009-12-11 18:50:00,1.51185,1.5119,1.51175,1.5119,1077899999.0
2009-12-11 18:55:00,1.51185,1.51195,1.5118,1.51185,950500001.0
2009-12-11 19:00:00,1.51185,1.51195,1.51175,1.5118,815400000.0
2009-12-11 19:05:00,1.5118,1.51185,1.5115,1.51165,2065700000.0
2009-12-11 19:10:00,1.51165,1.51175,1.5115,1.51155,1991500001.0
2009-12-11 19:15:00,1.51155,1.512,1.51155,1.5118,1650500000.0
2009-12-11 19:20:00,1.5118,1.51185,1.51155,1.51165,1584299997.0
2009-12-11 19:25:00,1.51165,1.5117,1.5116,1.51165,726600000.0
2009-12-11 19:30:00,1.51165,1.51165,1.5116,1.51165,1112500000.0
2009-12-11 19:35:00,1.51165,1.5119,1.5116,1.51185,454800001.0
2009-12-11 19:40:00,1.51185,1.51185,1.51175,1.5118,325400000.0
2009-12-11 19:45:00,1.5118,1.5119,1.51165,1.5118,966300000.0
2009-12-11 19:50:00,1.5118,1.51185,1.51175,1.5118,369900000.0
2009-12-11 19:55:00,1.5118,1.51205,1.51175,1.512,1271400000.0
2009-12-11 20:00:00,1.51205,1.51205,1.5118,1.51185,1390000000.0
2009-12-11 20:05:00,1.51185,1.51195,1.5118,1.5118,1549500000.0
2009-12-11 20:10:00,1.5118,1.5119,1.51175,1.5118,1401800001.0
2009-12-11 20:15:00,1.5118,1.51215,1.51175,1.512,1491000002.0
2009-12-11 20:20:00,1.512,1.5121,1.51195,1.51205,1088700000.0
2009-12-11 20:25:00,1.51205,1.5123,1.51205,1.51225,1688799998.0
2009-12-11 20:30:00,1.51225,1.51235,1.5121,1.51215,2160900001.0
2009-12-11 20:35:00,1.51215,1.51225,1.5121,1.5122,1563100005.0
2009-12-11 20:40:00,1.5122,1.5122,1.512,1.512,849100000.0
2009-12-11 20:45:00,1.512,1.51215,1.51195,1.512,1011200000.0
2009-12-11 20:50:00,1.512,1.512,1.51165,1.51175,1042799998.0
2009-12-11 20:55:00,1.51175,1.51185,1.51165,1.51175,1679499997.0
2009-12-11 21:00:00,1.51175,1.5119,1.5117,1.5118,1190200000.0
2009-12-11 21:05:00,1.5118,1.51185,1.51175,1.51185,2203300000.0
2009-12-11 21:10:00,1.51185,1.5119,1.5118,1.51185,893399999.0
2009-12-11 21:15:00,1.51185,1.5119,1.5118,1.51185,374200000.0
2009-12-11 21:20:00,1.51185,1.51185,1.51175,1.51185,559400000.0
2009-12-11 21:25:00,1.51185,1.51185,1.51175,1.51185,892099995.0
2009-12-11 21:30:00,1.51185,1.51185,1.51175,1.51175,1195899999.0
2009-12-11 21:35:00,1.51175,1.5118,1.5117,1.51175,999799999.0
2009-12-11 21:40:00,1.51175,1.5118,1.51165,1.51165,2038400000.0
2009-12-11 21:45:00,1.5117,1.5118,1.5116,1.51165,1904699999.0
2009-12-11 21:50:00,1.51165,1.5118,1.51165,1.51165,1797600000.0
2009-12-11 21:55:00,1.51165,1.51185,1.5116,1.51185,1718909999.0
2009-12-11 22:00:00,1.5118,1.51215,1.5117,1.51215,890200001.0
2009-12-11 22:05:00,1.51225,1.5126,1.51215,1.51255,606200000.0
2009-12-11 22:10:00,1.51255,1.51255,1.51215,1.5124,229000000.0
2009-12-11 22:15:00,1.5124,1.5124,1.51225,1.5123,282200000.0
2009-12-11 22:20:00,1.51225,1.51235,1.51215,1.5123,258300000.0
2009-12-11 22:25:00,1.5123,1.5123,1.51195,1.5122,409300000.0
2009-12-11 22:30:00,1.5122,1.5123,1.51195,1.512,391100000.0
2009-12-11 22:35:00,1.51205,1.51245,1.512,1.51235,229900000.0
2009-12-11 22:40:00,1.5123,1.51245,1.51215,1.51225,430300000.0
2009-12-11 22:45:00,1.51225,1.51245,1.5121,1.51235,559700000.0
2009-12-11 22:50:00,1.5124,1.51245,1.51225,1.51235,559100000.0
2009-12-11 22:55:00,1.5123,1.5127,1.5123,1.5127,234900000.0
2009-12-11 23:00:00,1.5126,1.5127,1.51235,1.5124,281100000.0
2009-12-11 23:05:00,1.5124,1.5131,1.5124,1.51275,449700000.0
2009-12-11 23:10:00,1.51275,1.51285,1.51265,1.5127,343810000.0
2009-12-11 23:15:00,1.5127,1.5128,1.51235,1.51255,451900000.0
2009-12-11 23:20:00,1.5126,1.5127,1.5124,1.51255,339400000.0
2009-12-11 23:25:00,1.5126,1.51285,1.51245,1.51275,287900000.0
2009-12-11 23:30:00,1.51275,1.5128,1.5125,1.5126,358600000.0
2009-12-11 23:35:00,1.51265,1.5128,1.5125,1.5128,433300000.0
2009-12-11 23:40:00,1.5128,1.5128,1.5126,1.5126,179700000.0
2009-12-11 23:45:00,1.5126,1.51265,1.5125,1.51255,555900000.0
2009-12-11 23:50:00,1.51255,1.5127,1.5125,1.51265,823800000.0
2009-12-11 23:55:00,1.5126,1.5127,1.51175,1.51175,402200000.0
2009-12-14 00:00:00,1.5125,1.5127,1.512,1.5125,119800000.0
2009-12-14 00:05:00,1.5125,1.5126,1.5125,1.51255,59200000.0
2009-12-14 00:10:00,1.51255,1.51255,1.51225,1.5125,93400000.0
2009-12-14 00:15:00,1.5125,1.51275,1.51245,1.5125,118200000.0
2009-12-14 00:20:00,1.5125,1.51285,1.5125,1.51255,143600000.0
2009-12-14 00:25:00,1.5126,1.51275,1.51245,1.5126,230400000.0
2009-12-14 00:30:00,1.5126,1.5127,1.51245,1.51255,252500000.0
2009-12-14 00:35:00,1.5125,1.51255,1.51195,1.51225,306400000.0
2009-12-14 00:40:00,1.51225,1.513,1.5121,1.51255,506500000.0
2009-12-14 00:45:00,1.5126,1.513,1.5124,1.51275,240100000.0
2009-12-14 00:50:00,1.51285,1.51285,1.51195,1.5123,299900000.0
2009-12-14 00:55:00,1.5123,1.51295,1.51215,1.5128,374900000.0
2009-12-14 01:00:00,1.5128,1.5131,1.5123,1.51265,274700000.0
2009-12-14 01:05:00,1.5126,1.5128,1.5124,1.5128,390800000.0
2009-12-14 01:10:00,1.51275,1.5128,1.5126,1.51265,282800000.0
2009-12-14 01:15:00,1.51275,1.5128,1.5125,1.51255,166100000.0
2009-12-14 01:20:00,1.51255,1.51255,1.51225,1.51245,74700000.0
2009-12-14 01:25:00,1.5125,1.5125,1.5123,1.5123,67000000.0
2009-12-14 01:30:00,1.51235,1.51235,1.51225,1.51225,280300000.0
2009-12-14 01:35:00,1.5122,1.51235,1.5122,1.51235,1351100003.0
2009-12-14 01:40:00,1.51235,1.51235,1.5122,1.51225,1846000002.0
2009-12-14 01:45:00,1.51225,1.5123,1.5122,1.5123,974800000.0
2009-12-14 01:50:00,1.5123,1.51245,1.5122,1.51245,1233300003.0
2009-12-14 01:55:00,1.51245,1.5125,1.5123,1.51235,271300000.0
2009-12-14 02:00:00,1.51235,1.51265,1.51215,1.51225,2383909996.0
2009-12-14 02:05:00,1.51225,1.5123,1.51215,1.5123,1374610000.0
2009-12-14 02:10:00,1.51225,1.5123,1.5121,1.51215,1144599999.0
2009-12-14 02:15:00,1.51215,1.5122,1.51215,1.51215,1104699999.0
2009-12-14 02:20:00,1.51215,1.5122,1.51215,1.51215,650300000.0
2009-12-14 02:25:00,1.51215,1.51225,1.51215,1.51215,557899999.0
2009-12-14 02:30:00,1.5122,1.5123,1.51215,1.51225,674100000.0
2009-12-14 02:35:00,1.5123,1.51235,1.51215,1.51225,419500000.0
2009-12-14 02:40:00,1.51225,1.5123,1.51215,1.5123,155000000.0
2009-12-14 02:45:00,1.5123,1.51235,1.51225,1.5123,529599998.0
2009-12-14 02:50:00,1.5123,1.5123,1.51215,1.51215,822000000.0
2009-12-14 02:55:00,1.5122,1.51225,1.5121,1.51215,853599997.0
2009-12-14 03:00:00,1.51215,1.5123,1.512,1.51205,2842199999.0
2009-12-14 03:05:00,1.51205,1.51215,1.512,1.5121,2447400001.0
2009-12-14 03:10:00,1.5121,1.51225,1.512,1.51205,2121800005.0
2009-12-14 03:15:00,1.51205,1.51225,1.51205,1.5122,932399992.0
2009-12-14 03:20:00,1.5122,1.5123,1.51215,1.51225,950800000.0
2009-12-14 03:25:00,1.5122,1.5123,1.5121,1.51225,1077799998.0
2009-12-14 03:30:00,1.5122,1.5123,1.5121,1.51225,643399998.0
2009-12-14 03:35:00,1.51225,1.51235,1.51215,1.5122,157000000.0
2009-12-14 03:40:00,1.5122,1.5123,1.5121,1.5122,566510000.0
2009-12-14 03:45:00,1.5122,1.51225,1.51205,1.51215,809100000.0
2009-12-14 03:50:00,1.5121,1.51235,1.512,1.51225,962010002.0
2009-12-14 03:55:00,1.51225,1.5124,1.51205,1.51235,1041100000.0
2009-12-14 04:00:00,1.51235,1.5124,1.51215,1.51225,544310000.0
2009-12-14 04:05:00,1.5123,1.5123,1.5121,1.51215,460000000.0
2009-12-14 04:10:00,1.51215,1.51225,1.5121,1.51225,235210000.0
2009-12-14 04:15:00,1.51225,1.51225,1.5121,1.5122,206200000.0
2009-12-14 04:20:00,1.5122,1.5122,1.51205,1.5121,224800000.0
2009-12-14 04:25:00,1.5121,1.5121,1.51205,1.5121,95000000.0
2009-12-14 04:30:00,1.5121,1.51215,1.51205,1.5121,265200000.0
2009-12-14 04:35:00,1.5121,1.5122,1.51205,1.51215,193600000.0
2009-12-14 04:40:00,1.51215,1.5122,1.51205,1.5121,645900000.0
2009-12-14 04:45:00,1.5121,1.51215,1.51205,1.5121,216100000.0
2009-12-14 04:50:00,1.5121,1.51225,1.5121,1.5122,357800000.0
2009-12-14 04:55:00,1.5122,1.51225,1.51215,1.51215,337500000.0
2009-12-14 05:00:00,1.51215,1.51225,1.5121,1.5121,687100000.0
2009-12-14 05:05:00,1.5121,1.5122,1.51205,1.51215,248000000.0
2009-12-14 05:10:00,1.51215,1.5123,1.51205,1.51215,515000000.0
2009-12-14 05:15:00,1.51215,1.51265,1.5121,1.5125,808800001.0
2009-12-14 05:20:00,1.51255,1.5127,1.51235,1.51245,524900000.0
2009-12-14 05:25:00,1.5124,1.5125,1.5123,1.51235,739010000.0
2009-12-14 05:30:00,1.51235,1.5127,1.5122,1.51255,624199999.0
2009-12-14 05:35:00,1.51255,1.5127,1.51245,1.5125,390900000.0
2009-12-14 05:40:00,1.51245,1.51255,1.5124,1.51245,362810000.0
2009-12-14 05:45:00,1.51245,1.51265,1.5124,1.5126,353100000.0
2009-12-14 05:50:00,1.51255,1.51305,1.51255,1.51275,590700000.0
2009-12-14 05:55:00,1.51275,1.5131,1.5127,1.513,719800000.0
2009-12-14 06:00:00,1.51305,1.5131,1.5128,1.51295,311600000.0
2009-12-14 06:05:00,1.51295,1.5131,1.5129,1.513,211800000.0
2009-12-14 06:10:00,1.513,1.51315,1.51285,1.51285,391900000.0
2009-12-14 06:15:00,1.51285,1.51305,1.5128,1.5129,215400000.0
2009-12-14 06:20:00,1.51285,1.5133,1.51275,1.5132,1132800000.0
2009-12-14 06:25:00,1.5132,1.51355,1.5131,1.5134,1028899999.0
2009-12-14 06:30:00,1.51335,1.51365,1.5133,1.51345,926400000.0
2009-12-14 06:35:00,1.51345,1.5136,1.5132,1.5133,845800000.0
2009-12-14 06:40:00,1.5133,1.51345,1.51315,1.51335,828699999.0
2009-12-14 06:45:00,1.51335,1.5134,1.51315,1.51315,588900000.0
2009-12-14 06:50:00,1.51315,1.5134,1.51315,1.5132,632100000.0
2009-12-14 06:55:00,1.51325,1.5134,1.5132,1.5133,565400000.0
2009-12-14 07:00:00,1.51325,1.5135,1.51325,1.51335,514200000.0
2009-12-14 07:05:00,1.51335,1.51345,1.5133,1.5134,162800000.0
2009-12-14 07:10:00,1.5134,1.51345,1.51335,1.5134,226100000.0
2009-12-14 07:15:00,1.5134,1.51345,1.5133,1.5133,250000000.0
2009-12-14 07:20:00,1.5133,1.51345,1.5133,1.5133,248800000.0
2009-12-14 07:25:00,1.5133,1.51335,1.51286,1.51315,336200000.0
2009-12-14 07:30:00,1.51335,1.51345,1.51317,1.5134,464700000.0
2009-12-14 07:35:00,1.5134,1.51365,1.51335,1.51355,313000000.0
2009-12-14 07:40:00,1.51355,1.5137,1.51335,1.51365,285700000.0
2009-12-14 07:45:00,1.5137,1.51375,1.51345,1.51365,564200000.0
2009-12-14 07:50:00,1.51365,1.51385,1.5136,1.5138,401700000.0
2009-12-14 07:55:00,1.5138,1.5138,1.5136,1.51375,415500000.0
2009-12-14 08:00:00,1.5138,1.5138,1.51365,1.5137,230400000.0
2009-12-14 08:05:00,1.51375,1.5139,1.51365,1.5138,293800000.0
2009-12-14 08:10:00,1.5138,1.51395,1.51365,1.51365,934810001.0
2009-12-14 08:15:00,1.5137,1.5138,1.5136,1.5136,404700000.0
2009-12-14 08:20:00,1.5137,1.5137,1.5135,1.51355,490300000.0
2009-12-14 08:25:00,1.5135,1.5136,1.51325,1.5134,955600001.0
2009-12-14 08:30:00,1.5134,1.51345,1.5133,1.51345,812910000.0
2009-12-14 08:35:00,1.5134,1.51355,1.5133,1.5135,612100000.0
2009-12-14 08:40:00,1.5135,1.51375,1.51345,1.51345,678500000.0
2009-12-14 08:45:00,1.51345,1.51365,1.5133,1.5134,789000000.0
2009-12-14 08:50:00,1.5134,1.5136,1.5129,1.513,1296500000.0
2009-12-14 08:55:00,1.513,1.51305,1.5127,1.51275,1260410002.0
2009-12-14 09:00:00,1.51285,1.513,1.5121,1.5122,848520000.0
2009-12-14 09:05:00,1.51215,1.5123,1.5115,1.51165,1239000000.0
2009-12-14 09:10:00,1.51165,1.5118,1.51135,1.5115,1892200000.0
2009-12-14 09:15:00,1.5115,1.5117,1.5114,1.5116,1222299997.0
2009-12-14 09:20:00,1.5116,1.5118,1.51095,1.51105,2269100000.0
2009-12-14 09:25:00,1.51105,1.5118,1.511,1.51175,1725519997.0
2009-12-14 09:30:00,1.51175,1.51205,1.51165,1.5118,1466000000.0
2009-12-14 09:35:00,1.5118,1.51185,1.51165,1.51175,1211299999.0
2009-12-14 09:40:00,1.5118,1.5118,1.5116,1.51175,1432600000.0
2009-12-14 09:45:00,1.51175,1.51195,1.51165,1.51185,1571200000.0
2009-12-14 09:50:00,1.51185,1.512,1.51175,1.51195,1688199999.0
2009-12-14 09:55:00,1.512,1.51235,1.51185,1.51235,1800800000.0
2009-12-14 10:00:00,1.51235,1.51235,1.512,1.5123,2160600002.0
2009-12-14 10:05:00,1.51235,1.5124,1.51205,1.5121,2099399990.0
2009-12-14 10:10:00,1.5121,1.5123,1.51205,1.5122,2416500002.0
2009-12-14 10:15:00,1.5123,1.51275,1.51225,1.5127,1644700001.0
2009-12-14 10:20:00,1.5127,1.5129,1.5126,1.5127,1804299998.0
2009-12-14 10:25:00,1.5127,1.51275,1.51255,1.51265,1097700000.0
2009-12-14 10:30:00,1.5126,1.5127,1.5125,1.51255,893800000.0
2009-12-14 10:35:00,1.51255,1.5126,1.51245,1.51255,857300000.0
2009-12-14 10:40:00,1.51255,1.5126,1.51255,1.51255,418900000.0
2009-12-14 10:45:00,1.51255,1.51255,1.5123,1.5123,787400000.0
2009-12-14 10:50:00,1.5123,1.51235,1.51225,1.5123,1286200000.0
2009-12-14 10:55:00,1.5123,1.5125,1.51225,1.51245,1239700000.0
2009-12-14 11:00:00,1.51245,1.51265,1.5124,1.51245,1278800000.0
2009-12-14 11:05:00,1.5125,1.51255,1.51235,1.51235,998899999.0
2009-12-14 11:10:00,1.5124,1.5125,1.5123,1.5123,1203000000.0
2009-12-14 11:15:00,1.5123,1.5124,1.51225,1.51235,892300002.0
2009-12-14 11:20:00,1.5123,1.51235,1.51225,1.51235,945800000.0
2009-12-14 11:25:00,1.51235,1.51255,1.5123,1.51245,1123700001.0
2009-12-14 11:30:00,1.51245,1.5125,1.5124,1.5124,580100000.0
2009-12-14 11:35:00,1.5124,1.5125,1.5123,1.5124,1101800000.0
2009-12-14 11:40:00,1.5124,1.5124,1.5122,1.5122,734600000.0
2009-12-14 11:45:00,1.5122,1.5122,1.51185,1.512,899900000.0
2009-12-14 11:50:00,1.512,1.51205,1.51195,1.512,973500000.0
2009-12-14 11:55:00,1.51195,1.5121,1.51195,1.5121,1045800000.0
2009-12-14 12:00:00,1.5121,1.5122,1.512,1.51215,1492799999.0
2009-12-14 12:05:00,1.51215,1.5122,1.5121,1.51215,785199999.0
2009-12-14 12:10:00,1.51215,1.5124,1.51215,1.51225,1320499999.0
2009-12-14 12:15:00,1.51225,1.51245,1.51225,1.5124,1012900000.0
2009-12-14 12:20:00,1.5124,1.51245,1.51235,1.5124,1228500000.0
2009-12-14 12:25:00,1.5124,1.5124,1.5121,1.51215,1743999997.0
2009-12-14 12:30:00,1.51215,1.5122,1.51215,1.51215,1522900000.0
2009-12-14 12:35:00,1.51215,1.51215,1.512,1.5121,606099998.0
2009-12-14 12:40:00,1.5121,1.51215,1.51205,1.5121,501500000.0
2009-12-14 12:45:00,1.51215,1.51215,1.51195,1.51205,1662500001.0
2009-12-14 12:50:00,1.5121,1.51225,1.51195,1.51215,973900000.0
2009-12-14 12:55:00,1.51215,1.5122,1.51195,1.512,1975500000.0
2009-12-14 13:00:00,1.512,1.5121,1.51195,1.512,1277900001.0
2009-12-14 13:05:00,1.512,1.51205,1.51195,1.51205,542500000.0
2009-12-14 13:10:00,1.51205,1.51205,1.5119,1.5119,736700001.0
2009-12-14 13:15:00,1.5119,1.51205,1.51185,1.512,1923700000.0
2009-12-14 13:20:00,1.512,1.5122,1.512,1.5121,881400000.0
2009-12-14 13:25:00,1.5121,1.51225,1.51205,1.51215,1327600000.0
2009-12-14 13:30:00,1.51215,1.5122,1.51205,1.5121,999000002.0
2009-12-14 13:35:00,1.51205,1.5121,1.51195,1.51205,2087099999.0
2009-12-14 13:40:00,1.51205,1.5121,1.5119,1.512,1931200000.0
2009-12-14 13:45:00,1.51205,1.51205,1.5119,1.512,1690900001.0
2009-12-14 13:50:00,1.512,1.5121,1.51195,1.512,977900000.0
2009-12-14 13:55:00,1.512,1.51215,1.51195,1.51205,1475799999.0
2009-12-14 14:00:00,1.5121,1.5122,1.51205,1.5122,647799999.0
2009-12-14 14:05:00,1.5122,1.5122,1.512,1.512,1067100000.0
2009-12-14 14:10:00,1.512,1.51205,1.51185,1.5119,1751400001.0
2009-12-14 14:15:00,1.5119,1.5126,1.51185,1.5123,1498299997.0
2009-12-14 14:20:00,1.5123,1.51235,1.51225,1.51225,1062100001.0
2009-12-14 14:25:00,1.51225,1.5123,1.5121,1.51225,627300000.0
2009-12-14 14:30:00,1.5122,1.5123,1.5122,1.51225,873700019.0
2009-12-14 14:35:00,1.51225,1.51235,1.5122,1.5123,899799999.0
2009-12-14 14:40:00,1.51225,1.51235,1.5122,1.51235,1467199995.0
2009-12-14 14:45:00,1.51235,1.51235,1.5122,1.51225,902200001.0
2009-12-14 14:50:00,1.51225,1.51235,1.5122,1.51225,1339200001.0
2009-12-14 14:55:00,1.51225,1.51225,1.51205,1.5121,1857099996.0
2009-12-14 15:00:00,1.5121,1.5121,1.5119,1.51195,1687999999.0
2009-12-14 15:05:00,1.51195,1.51215,1.51195,1.51215,1495199999.0
2009-12-14 15:10:00,1.51215,1.51215,1.512,1.51205,2084599999.0
2009-12-14 15:15:00,1.51205,1.51215,1.51195,1.51195,1392600003.0
2009-12-14 15:20:00,1.5119,1.5119,1.51165,1.5117,1485299994.0
2009-12-14 15:25:00,1.5117,1.5118,1.51155,1.5118,1756200000.0
2009-12-14 15:30:00,1.5118,1.51185,1.51165,1.5117,2039699999.0
2009-12-14 15:35:00,1.5117,1.51185,1.5116,1.5116,3478899996.0
2009-12-14 15:40:00,1.5116,1.5118,1.5116,1.5117,531100000.0
2009-12-14 15:45:00,1.5117,1.5118,1.51165,1.5118,1440200000.0
2009-12-14 15:50:00,1.5118,1.5118,1.5117,1.5117,622600000.0
2009-12-14 15:55:00,1.5117,1.5118,1.51165,1.5117,1801699999.0
2009-12-14 16:00:00,1.51175,1.5118,1.5117,1.51175,2058800000.0
2009-12-14 16:05:00,1.51175,1.5119,1.5117,1.51185,994900000.0
2009-12-14 16:10:00,1.51185,1.5119,1.5117,1.5118,1603099999.0
2009-12-14 16:15:00,1.5118,1.5119,1.51175,1.51185,1085200000.0
2009-12-14 16:20:00,1.51185,1.5119,1.51175,1.51175,1142600000.0
2009-12-14 16:25:00,1.51175,1.5119,1.5117,1.5118,2084800008.0
2009-12-14 16:30:00,1.51175,1.51185,1.5116,1.51165,1243400001.0
2009-12-14 16:35:00,1.51165,1.5117,1.51155,1.51165,1607799997.0
2009-12-14 16:40:00,1.5116,1.51165,1.5114,1.51145,1868899999.0
2009-12-14 16:45:00,1.51145,1.5118,1.51145,1.51175,2052700001.0
2009-12-14 16:50:00,1.51175,1.512,1.51175,1.51185,1812600001.0
2009-12-14 16:55:00,1.51185,1.5119,1.51155,1.51155,2165299999.0
2009-12-14 17:00:00,1.51155,1.51185,1.51155,1.51175,2595600002.0
2009-12-14 17:05:00,1.51175,1.5119,1.5114,1.51145,1662300000.0
2009-12-14 17:10:00,1.51145,1.5116,1.5114,1.51155,3695900021.0
2009-12-14 17:15:00,1.51155,1.51155,1.5114,1.51145,1326499999.0
2009-12-14 17:20:00,1.51145,1.51155,1.5114,1.51145,1899200002.0
2009-12-14 17:25:00,1.5115,1.51155,1.5114,1.51145,1126599998.0
2009-12-14 17:30:00,1.51145,1.5116,1.51145,1.51155,841420000.0
2009-12-14 17:35:00,1.51155,1.5116,1.5114,1.51145,1187700000.0
2009-12-14 17:40:00,1.51145,1.5116,1.51145,1.51145,737500007.0
2009-12-14 17:45:00,1.51145,1.51155,1.5114,1.51155,825700001.0
2009-12-14 17:50:00,1.51155,1.51155,1.51135,1.5115,1973699998.0
2009-12-14 17:55:00,1.51155,1.5118,1.51135,1.5115,1657699999.0
2009-12-14 18:00:00,1.5115,1.5116,1.5114,1.51155,921200001.0
2009-12-14 18:05:00,1.51155,1.51175,1.51155,1.5117,1566199999.0
2009-12-14 18:10:00,1.5117,1.5119,1.51165,1.5117,1118800000.0
2009-12-14 18:15:00,1.5117,1.51185,1.5117,1.5118,1262300000.0
2009-12-14 18:20:00,1.5118,1.512,1.51175,1.5119,1481500000.0
2009-12-14 18:25:00,1.5119,1.51225,1.5119,1.51215,2412999994.0
2009-12-14 18:30:00,1.5121,1.5123,1.512,1.5122,3105300002.0
2009-12-14 18:35:00,1.51225,1.51225,1.512,1.5121,4521699996.0
2009-12-14 18:40:00,1.5121,1.5123,1.51175,1.51175,2598899996.0
2009-12-14 18:45:00,1.51175,1.5119,1.51155,1.5117,827800000.0
2009-12-14 18:50:00,1.5117,1.51175,1.51145,1.5115,655500000.0
2009-12-14 18:55:00,1.5115,1.51155,1.5114,1.51155,581500000.0
2009-12-14 19:00:00,1.51155,1.51155,1.51135,1.5114,904900000.0
2009-12-14 19:05:00,1.5114,1.5115,1.5113,1.51145,792300000.0
2009-12-14 19:10:00,1.51145,1.5115,1.51135,1.5114,688400000.0
2009-12-14 19:15:00,1.5114,1.5116,1.5113,1.51155,2696400000.0
2009-12-14 19:20:00,1.51155,1.5118,1.5115,1.51165,1772600000.0
2009-12-14 19:25:00,1.51165,1.5118,1.5116,1.5117,1717400000.0
2009-12-14 19:30:00,1.5117,1.5118,1.5116,1.51175,1608800000.0
2009-12-14 19:35:00,1.5118,1.5118,1.51155,1.5117,2509500000.0
2009-12-14 19:40:00,1.5117,1.51205,1.51165,1.51205,1308400000.0
2009-12-14 19:45:00,1.51195,1.51205,1.51185,1.51205,1129900000.0
2009-12-14 19:50:00,1.51205,1.5122,1.512,1.51205,1489700002.0
2009-12-14 19:55:00,1.51205,1.51225,1.512,1.51215,1657500006.0
2009-12-14 20:00:00,1.5121,1.51215,1.51185,1.5119,972399999.0
2009-12-14 20:05:00,1.51185,1.512,1.51185,1.51185,998500000.0
2009-12-14 20:10:00,1.51185,1.5119,1.5118,1.51185,778100000.0
2009-12-14 20:15:00,1.5119,1.5119,1.51185,1.5119,888600000.0
2009-12-14 20:20:00,1.5119,1.5119,1.51185,1.5119,393600000.0
2009-12-14 20:25:00,1.51185,1.512,1.51185,1.51185,699000000.0
2009-12-14 20:30:00,1.51185,1.51195,1.51175,1.5119,806900000.0
2009-12-14 20:35:00,1.51185,1.51195,1.51185,1.51195,956100000.0
2009-12-14 20:40:00,1.51195,1.51195,1.5119,1.51195,815099999.0
2009-12-14 20:45:00,1.51195,1.512,1.5118,1.51185,568500000.0
2009-12-14 20:50:00,1.5118,1.51195,1.51165,1.5117,623100000.0
2009-12-14 20:55:00,1.5117,1.5118,1.51165,1.51175,563199999.0
2009-12-14 21:00:00,1.51175,1.51195,1.5117,1.5119,478200000.0
2009-12-14 21:05:00,1.5119,1.51195,1.51175,1.5118,765199995.0
2009-12-14 21:10:00,1.51175,1.5118,1.5117,1.5118,773900000.0
2009-12-14 21:15:00,1.5118,1.5118,1.51175,1.5118,390400000.0
2009-12-14 21:20:00,1.51175,1.5118,1.5117,1.51175,338100000.0
2009-12-14 21:25:00,1.51175,1.51185,1.5117,1.51175,826600000.0
2009-12-14 21:30:00,1.51175,1.51185,1.51165,1.5117,501600000.0
2009-12-14 21:35:00,1.5117,1.51175,1.5116,1.5117,904200001.0
2009-12-14 21:40:00,1.5117,1.5118,1.5117,1.51175,580300000.0
2009-12-14 21:45:00,1.51175,1.5119,1.51165,1.5118,964000000.0
2009-12-14 21:50:00,1.5118,1.512,1.5118,1.51195,916800000.0
2009-12-14 21:55:00,1.51195,1.51195,1.51155,1.5116,1129800000.0
2009-12-14 22:00:00,1.5116,1.51185,1.5116,1.5118,1058000000.0
2009-12-14 22:05:00,1.5118,1.51185,1.5117,1.51185,629900000.0
2009-12-14 22:10:00,1.5118,1.51185,1.5117,1.51175,1054000000.0
2009-12-14 22:15:00,1.51175,1.51205,1.51175,1.51205,459400000.0
2009-12-14 22:20:00,1.512,1.51205,1.51195,1.512,711499998.0
2009-12-14 22:25:00,1.512,1.51225,1.51195,1.512,1207900000.0
2009-12-14 22:30:00,1.512,1.51215,1.51195,1.51205,521900000.0
2009-12-14 22:35:00,1.51205,1.5121,1.51195,1.51195,674799999.0
2009-12-14 22:40:00,1.51195,1.5122,1.51195,1.51195,598499999.0
2009-12-14 22:45:00,1.51195,1.5122,1.51195,1.5122,671900000.0
2009-12-14 22:50:00,1.5122,1.5123,1.51205,1.51215,871300001.0
2009-12-14 22:55:00,1.5122,1.51235,1.512,1.512,693300000.0
2009-12-14 23:00:00,1.512,1.51215,1.51185,1.512,165400000.0
2009-12-14 23:05:00,1.512,1.5121,1.5117,1.512,200800000.0
2009-12-14 23:10:00,1.512,1.512,1.51165,1.512,237000000.0
2009-12-14 23:15:00,1.512,1.51205,1.5119,1.51195,294000000.0
2009-12-14 23:20:00,1.51195,1.51205,1.51185,1.512,380100000.0
2009-12-14 23:25:00,1.512,1.5121,1.5119,1.5119,203200000.0
2009-12-14 23:30:00,1.5119,1.51195,1.51185,1.51195,255400000.0
2009-12-14 23:35:00,1.5119,1.51205,1.5119,1.51195,230100000.0
2009-12-14 23:40:00,1.51195,1.51205,1.5119,1.5119,223800000.0
2009-12-14 23:45:00,1.5119,1.51205,1.5119,1.512,192200000.0
2009-12-14 23:50:00,1.51161,1.51205,1.51153,1.512,379800000.0
2009-12-14 23:55:00,1.5121,1.5121,1.51153,1.51195,268100000.0
2009-12-15 00:00:00,1.51185,1.51195,1.51175,1.51185,176900000.0
2009-12-15 00:05:00,1.51185,1.512,1.51151,1.5119,278000000.0
2009-12-15 00:10:00,1.51195,1.51205,1.5119,1.51195,55300000.0
2009-12-15 00:15:00,1.51195,1.51215,1.51155,1.51205,173000000.0
2009-12-15 00:20:00,1.512,1.5121,1.512,1.51205,51000000.0
2009-12-15 00:25:00,1.51205,1.5121,1.5119,1.512,77920000.0
2009-12-15 00:30:00,1.512,1.512,1.51149,1.5119,294000000.0
2009-12-15 00:35:00,1.51169,1.51195,1.5115,1.5119,221740000.0
2009-12-15 00:40:00,1.5119,1.51195,1.5112,1.5119,309860000.0
2009-12-15 00:45:00,1.5119,1.5119,1.5116,1.51175,152500000.0
2009-12-15 00:50:00,1.5117,1.51185,1.5116,1.51185,165200000.0
2009-12-15 00:55:00,1.51185,1.51205,1.51165,1.51165,179400000.0
2009-12-15 01:00:00,1.5117,1.5118,1.51138,1.51156,255500000.0
2009-12-15 01:05:00,1.51175,1.51175,1.51165,1.5117,85000000.0
2009-12-15 01:10:00,1.5117,1.51195,1.5116,1.51175,720800003.0
2009-12-15 01:15:00,1.51175,1.51205,1.51144,1.5119,739999999.0
2009-12-15 01:20:00,1.51195,1.512,1.51145,1.5115,705200000.0
2009-12-15 01:25:00,1.5115,1.5118,1.5115,1.5118,383200000.0
2009-12-15 01:30:00,1.5118,1.5119,1.51165,1.51185,385300000.0
2009-12-15 01:35:00,1.51185,1.51185,1.51157,1.51185,117800000.0
2009-12-15 01:40:00,1.51185,1.51185,1.51165,1.51165,283600000.0
2009-12-15 01:45:00,1.51165,1.5117,1.5116,1.5117,45400000.0
2009-12-15 01:50:00,1.51165,1.51185,1.51165,1.5117,590300000.0
2009-12-15 01:55:00,1.5117,1.51185,1.51165,1.51165,1031600000.0
2009-12-15 02:00:00,1.51155,1.51185,1.51155,1.51185,505300001.0
2009-12-15 02:05:00,1.51185,1.51205,1.5117,1.5117,642200000.0
2009-12-15 02:10:00,1.5117,1.51195,1.5117,1.51195,374399999.0
2009-12-15 02:15:00,1.51195,1.512,1.51175,1.5119,1438300001.0
2009-12-15 02:20:00,1.51195,1.5121,1.51185,1.512,679499998.0
2009-12-15 02:25:00,1.51205,1.5122,1.512,1.5121,1063300001.0
2009-12-15 02:30:00,1.51205,1.5122,1.51205,1.51205,525400000.0
2009-12-15 02:35:00,1.5121,1.5121,1.512,1.5121,369300000.0
2009-12-15 02:40:00,1.5121,1.5121,1.51205,1.51205,81600000.0
2009-12-15 02:45:00,1.51205,1.5121,1.512,1.51205,296800000.0
2009-12-15 02:50:00,1.51205,1.5122,1.51205,1.51215,1473900000.0
2009-12-15 02:55:00,1.51205,1.5122,1.512,1.5121,699300000.0
2009-12-15 03:00:00,1.5121,1.5121,1.51205,1.51205,531200000.0
2009-12-15 03:05:00,1.5121,1.5121,1.51205,1.51205,635500000.0
2009-12-15 03:10:00,1.51205,1.51215,1.512,1.5121,792900000.0
2009-12-15 03:15:00,1.5121,1.51215,1.51205,1.5121,485400000.0
2009-12-15 03:20:00,1.5121,1.5122,1.51205,1.51215,535800000.0
2009-12-15 03:25:00,1.5122,1.5122,1.51205,1.51215,715400000.0
2009-12-15 03:30:00,1.51215,1.51215,1.5121,1.51215,341600000.0
2009-12-15 03:35:00,1.51215,1.51225,1.5121,1.51225,775600000.0
2009-12-15 03:40:00,1.51225,1.5124,1.5122,1.51225,768700000.0
2009-12-15 03:45:00,1.51225,1.5124,1.51225,1.51225,678500000.0
2009-12-15 03:50:00,1.51235,1.51235,1.5122,1.5123,863600000.0
2009-12-15 03:55:00,1.5123,1.5124,1.51225,1.51235,353900000.0
2009-12-15 04:00:00,1.5124,1.5124,1.5122,1.51225,590800000.0
2009-12-15 04:05:00,1.51225,1.51235,1.51225,1.51225,299600000.0
2009-12-15 04:10:00,1.51225,1.5123,1.51215,1.51225,441400000.0
2009-12-15 04:15:00,1.51225,1.5124,1.51215,1.51235,807800000.0
2009-12-15 04:20:00,1.5124,1.51255,1.5123,1.5124,1276700000.0
2009-12-15 04:25:00,1.5124,1.51245,1.5123,1.5124,541300000.0
2009-12-15 04:30:00,1.5124,1.51245,1.5123,1.5124,405000000.0
2009-12-15 04:35:00,1.5124,1.51255,1.51235,1.51235,656300000.0
2009-12-15 04:40:00,1.51235,1.51255,1.51235,1.51245,665100000.0
2009-12-15 04:45:00,1.5125,1.5126,1.5124,1.51255,628200000.0
2009-12-15 04:50:00,1.51255,1.51255,1.5125,1.51255,238400000.0
2009-12-15 04:55:00,1.51255,1.5126,1.51245,1.51255,586700000.0
2009-12-15 05:00:00,1.51255,1.51265,1.5125,1.51255,573300000.0
2009-12-15 05:05:00,1.51255,1.51265,1.5125,1.5126,291900000.0
2009-12-15 05:10:00,1.5126,1.51265,1.51255,1.51255,421000000.0
2009-12-15 05:15:00,1.5126,1.5126,1.51233,1.51255,397700000.0
2009-12-15 05:20:00,1.51255,1.5126,1.51255,1.51255,200300000.0
2009-12-15 05:25:00,1.5126,1.5126,1.5125,1.5125,575500000.0
2009-12-15 05:30:00,1.5125,1.5126,1.5125,1.51255,404100000.0
2009-12-15 05:35:00,1.51255,1.5126,1.5125,1.5125,614600000.0
2009-12-15 05:40:00,1.5125,1.51255,1.51245,1.51245,209200000.0
2009-12-15 05:45:00,1.5125,1.51255,1.5125,1.51255,387600000.0
2009-12-15 05:50:00,1.51255,1.5126,1.51255,1.5126,264800000.0
2009-12-15 05:55:00,1.5126,1.51265,1.51255,1.5126,219500000.0
2009-12-15 06:00:00,1.5126,1.5127,1.51255,1.51265,386900000.0
2009-12-15 06:05:00,1.5126,1.51265,1.51255,1.51255,230400000.0
2009-12-15 06:10:00,1.5126,1.51265,1.51255,1.51255,334200000.0
2009-12-15 06:15:00,1.51255,1.51265,1.51255,1.5126,192500000.0
2009-12-15 06:20:00,1.5126,1.51265,1.5126,1.5126,91900000.0
2009-12-15 06:25:00,1.5126,1.5127,1.5126,1.5126,321900000.0
2009-12-15 06:30:00,1.5126,1.5127,1.5126,1.51265,364400000.0
2009-12-15 06:35:00,1.51265,1.5127,1.51265,1.51265,270900000.0
2009-12-15 06:40:00,1.51265,1.51275,1.5126,1.51275,395000000.0
2009-12-15 06:45:00,1.51275,1.5128,1.5127,1.51275,1148199993.0
2009-12-15 06:50:00,1.51275,1.5128,1.5127,1.5128,583000000.0
2009-12-15 06:55:00,1.5128,1.5128,1.51265,1.5128,356000000.0
2009-12-15 07:00:00,1.51275,1.5128,1.51265,1.5127,449800000.0
2009-12-15 07:05:00,1.5127,1.51275,1.5126,1.51265,654200000.0
2009-12-15 07:10:00,1.5127,1.51275,1.51265,1.51265,687600000.0
2009-12-15 07:15:00,1.5127,1.5129,1.51265,1.5128,1595200000.0
2009-12-15 07:20:00,1.51285,1.5129,1.5127,1.5127,1001399999.0
2009-12-15 07:25:00,1.51275,1.5128,1.51265,1.51275,1050100000.0
2009-12-15 07:30:00,1.5128,1.51285,1.5126,1.51275,1505300000.0
2009-12-15 07:35:00,1.51275,1.51285,1.51265,1.51275,1576500000.0
2009-12-15 07:40:00,1.51275,1.5128,1.5126,1.5127,1189800000.0
2009-12-15 07:45:00,1.51275,1.5129,1.5125,1.51275,1509300000.0
2009-12-15 07:50:00,1.51275,1.51295,1.5127,1.51285,1583000002.0
2009-12-15 07:55:00,1.51285,1.51295,1.51275,1.5128,847799998.0
2009-12-15 08:00:00,1.51285,1.51295,1.5125,1.51255,647500000.0
2009-12-15 08:05:00,1.51255,1.51285,1.51255,1.5127,1226600000.0
2009-12-15 08:10:00,1.5127,1.51285,1.51265,1.51275,606700001.0
2009-12-15 08:15:00,1.5128,1.51285,1.51265,1.51275,854600000.0
2009-12-15 08:20:00,1.5127,1.51295,1.51265,1.5129,1800000000.0
2009-12-15 08:25:00,1.5128,1.51315,1.5128,1.51305,688700000.0
2009-12-15 08:30:00,1.51305,1.51315,1.513,1.513,986300000.0
2009-12-15 08:35:00,1.513,1.51305,1.51275,1.51275,440000000.0
2009-12-15 08:40:00,1.51275,1.51285,1.51255,1.5127,1307100000.0
2009-12-15 08:45:00,1.51275,1.5128,1.51255,1.5126,738300000.0
2009-12-15 08:50:00,1.51265,1.5127,1.51255,1.51265,450300000.0
2009-12-15 08:55:00,1.51265,1.51285,1.51265,1.51265,814500000.0
2009-12-15 09:00:00,1.51265,1.51265,1.51235,1.51235,687200000.0
2009-12-15 09:05:00,1.51235,1.51235,1.5122,1.51225,2235499997.0
2009-12-15 09:10:00,1.51225,1.51235,1.51205,1.51205,2056600000.0
2009-12-15 09:15:00,1.51205,1.5122,1.51195,1.51195,1633600000.0
2009-12-15 09:20:00,1.51195,1.5121,1.51175,1.51195,2084200000.0
2009-12-15 09:25:00,1.51195,1.5121,1.5119,1.5121,792300003.0
2009-12-15 09:30:00,1.5121,1.51225,1.51205,1.51215,962700001.0
2009-12-15 09:35:00,1.51215,1.51215,1.5118,1.51195,1441200008.0
2009-12-15 09:40:00,1.51195,1.51225,1.5118,1.5122,2035400002.0
2009-12-15 09:45:00,1.5122,1.5124,1.51205,1.51215,2493500000.0
2009-12-15 09:50:00,1.51215,1.51245,1.51205,1.51235,2683000000.0
2009-12-15 09:55:00,1.51235,1.5128,1.51235,1.51275,2930800000.0
2009-12-15 10:00:00,1.51265,1.5132,1.51255,1.5128,3785000005.0
2009-12-15 10:05:00,1.51285,1.51295,1.51255,1.51265,2005800000.0
2009-12-15 10:10:00,1.51265,1.513,1.5126,1.51275,3057700010.0
2009-12-15 10:15:00,1.5128,1.51285,1.51205,1.51265,3292900002.0
2009-12-15 10:20:00,1.51265,1.51265,1.5123,1.51255,2120900004.0
2009-12-15 10:25:00,1.51255,1.5127,1.51245,1.51265,2506600000.0
2009-12-15 10:30:00,1.51265,1.51265,1.51235,1.5124,2797100001.0
2009-12-15 10:35:00,1.5124,1.5127,1.51235,1.5125,2928300000.0
2009-12-15 10:40:00,1.5125,1.5127,1.5124,1.51255,1773100002.0
2009-12-15 10:45:00,1.5126,1.51285,1.51255,1.5128,2208100001.0
2009-12-15 10:50:00,1.5128,1.5131,1.51275,1.51285,2599800008.0
2009-12-15 10:55:00,1.51285,1.5129,1.51265,1.51285,1678400000.0
2009-12-15 11:00:00,1.51285,1.51295,1.5128,1.51285,1281000000.0
2009-12-15 11:05:00,1.51285,1.513,1.5128,1.5129,1176400000.0
2009-12-15 11:10:00,1.5129,1.5131,1.5128,1.513,1690200000.0
2009-12-15 11:15:00,1.513,1.513,1.51275,1.51285,2489500002.0
2009-12-15 11:20:00,1.51285,1.5129,1.51275,1.51285,984600000.0
2009-12-15 11:25:00,1.5128,1.5128,1.51245,1.51255,2794099999.0
2009-12-15 11:30:00,1.51265,1.51295,1.51215,1.51275,2800800002.0
2009-12-15 11:35:00,1.51275,1.5128,1.51245,1.51265,2729499996.0
2009-12-15 11:40:00,1.51265,1.51275,1.51235,1.51245,1599800001.0
2009-12-15 11:45:00,1.51245,1.5125,1.51235,1.51245,1895300001.0
2009-12-15 11:50:00,1.5125,1.5125,1.51235,1.5124,1649000001.0
2009-12-15 11:55:00,1.5124,1.5125,1.51225,1.5123,2293299999.0
2009-12-15 12:00:00,1.51225,1.5125,1.5122,1.51235,2420099998.0
2009-12-15 12:05:00,1.51235,1.5125,1.5122,1.5125,1518900000.0
2009-12-15 12:10:00,1.51255,1.51265,1.51245,1.5125,2079799999.0
2009-12-15 12:15:00,1.5125,1.5125,1.5123,1.51235,2597800000.0
2009-12-15 12:20:00,1.5124,1.5125,1.5123,1.5123,1692400001.0
2009-12-15 12:25:00,1.5123,1.51255,1.51225,1.5125,1646699999.0
2009-12-15 12:30:00,1.51245,1.5126,1.51245,1.51255,1587900001.0
2009-12-15 12:35:00,1.51255,1.5127,1.5124,1.5126,1063200001.0
2009-12-15 12:40:00,1.51255,1.51255,1.51235,1.5124,944799999.0
2009-12-15 12:45:00,1.5124,1.5125,1.5123,1.5124,792600003.0
2009-12-15 12:50:00,1.5124,1.51245,1.51235,1.5124,1023500002.0
2009-12-15 12:55:00,1.51245,1.5125,1.51235,1.5124,1488499998.0
2009-12-15 13:00:00,1.5124,1.51265,1.5124,1.51255,1046099999.0
2009-12-15 13:05:00,1.51255,1.5127,1.51225,1.51245,1531199995.0
2009-12-15 13:10:00,1.51245,1.5126,1.51235,1.5124,1397600001.0
2009-12-15 13:15:00,1.5124,1.51255,1.51235,1.51235,890900001.0
2009-12-15 13:20:00,1.5124,1.5124,1.5122,1.51235,863700002.0
2009-12-15 13:25:00,1.51235,1.5124,1.5122,1.51235,1037399998.0
2009-12-15 13:30:00,1.51235,1.51245,1.5122,1.51245,1321599998.0
2009-12-15 13:35:00,1.51245,1.51245,1.51235,1.5124,847400001.0
2009-12-15 13:40:00,1.5124,1.51245,1.51235,1.5124,1751599997.0
2009-12-15 13:45:00,1.51235,1.5124,1.512,1.5123,791300001.0
2009-12-15 13:50:00,1.5123,1.5123,1.5122,1.51225,867299998.0
2009-12-15 13:55:00,1.51225,1.5124,1.5122,1.5124,1110200000.0
2009-12-15 14:00:00,1.51235,1.5124,1.51215,1.5122,1030399997.0
2009-12-15 14:05:00,1.51215,1.5122,1.51195,1.512,1723500001.0
2009-12-15 14:10:00,1.51195,1.5121,1.51195,1.512,926800001.0
2009-12-15 14:15:00,1.512,1.51205,1.51195,1.51195,1053700001.0
2009-12-15 14:20:00,1.51195,1.5121,1.5119,1.51205,1952500003.0
2009-12-15 14:25:00,1.51205,1.5125,1.51205,1.51245,2009600000.0
2009-12-15 14:30:00,1.51245,1.51285,1.5122,1.5127,2264600000.0
2009-12-15 14:35:00,1.5127,1.5128,1.51245,1.51245,1604000000.0
2009-12-15 14:40:00,1.51245,1.51265,1.51245,1.51255,998199999.0
2009-12-15 14:45:00,1.5125,1.51265,1.51245,1.5125,893200000.0
2009-12-15 14:50:00,1.5125,1.5126,1.5124,1.5125,1048299999.0
2009-12-15 14:55:00,1.5125,1.51255,1.5124,1.51245,833200002.0
2009-12-15 15:00:00,1.51245,1.5126,1.51245,1.51245,1619399999.0
2009-12-15 15:05:00,1.51245,1.5125,1.5121,1.51225,1286099998.0
2009-12-15 15:10:00,1.51225,1.51245,1.5122,1.5123,1786100001.0
2009-12-15 15:15:00,1.51225,1.5123,1.51215,1.51225,1612400001.0
2009-12-15 15:20:00,1.51225,1.51225,1.51205,1.51205,1721300000.0
2009-12-15 15:25:00,1.51205,1.51235,1.512,1.51225,1886599995.0
2009-12-15 15:30:00,1.51225,1.51245,1.51215,1.51225,3131999994.0
2009-12-15 15:35:00,1.51225,1.51235,1.51205,1.5122,3159599994.0
2009-12-15 15:40:00,1.5122,1.5124,1.51215,1.5123,1814799994.0
2009-12-15 15:45:00,1.5123,1.51255,1.5123,1.51245,1564599999.0
2009-12-15 15:50:00,1.51245,1.5125,1.5124,1.51245,2221100000.0
2009-12-15 15:55:00,1.51245,1.5129,1.51245,1.51275,1159800000.0
2009-12-15 16:00:00,1.5128,1.513,1.51265,1.5127,2375300002.0
2009-12-15 16:05:00,1.5127,1.5129,1.5124,1.5126,1703499999.0
2009-12-15 16:10:00,1.5126,1.5127,1.51235,1.5125,1907399997.0
2009-12-15 16:15:00,1.51255,1.51275,1.51245,1.5127,2342999998.0
2009-12-15 16:20:00,1.51275,1.51275,1.51255,1.51265,2362000005.0
2009-12-15 16:25:00,1.51265,1.51275,1.51255,1.51265,2360600002.0
2009-12-15 16:30:00,1.51265,1.513,1.51265,1.51285,1906700000.0
2009-12-15 16:35:00,1.51295,1.51305,1.5128,1.513,1875299999.0
2009-12-15 16:40:00,1.513,1.51305,1.5129,1.513,1651800000.0
2009-12-15 16:45:00,1.513,1.51335,1.51295,1.5132,1552700001.0
2009-12-15 16:50:00,1.5132,1.5134,1.51315,1.5133,986800000.0
2009-12-15 16:55:00,1.5133,1.51335,1.513,1.513,1316600000.0
2009-12-15 17:00:00,1.51305,1.5131,1.51285,1.513,2062900000.0
2009-12-15 17:05:00,1.513,1.51305,1.5129,1.513,1845000000.0
2009-12-15 17:10:00,1.51295,1.5132,1.5129,1.51315,1968399999.0
2009-12-15 17:15:00,1.51315,1.5134,1.5131,1.51325,2248499999.0
2009-12-15 17:20:00,1.51325,1.5134,1.5128,1.5128,2557099999.0
2009-12-15 17:25:00,1.5128,1.5129,1.5126,1.5127,1236499999.0
2009-12-15 17:30:00,1.51265,1.51285,1.51265,1.5128,1052600000.0
2009-12-15 17:35:00,1.5128,1.5128,1.5126,1.5127,973200000.0
2009-12-15 17:40:00,1.5127,1.5128,1.5126,1.51265,1774800000.0
2009-12-15 17:45:00,1.51265,1.51275,1.51255,1.51265,1270300000.0
2009-12-15 17:50:00,1.51265,1.5127,1.5125,1.5126,866799996.0
2009-12-15 17:55:00,1.51255,1.51265,1.51235,1.51235,1711900000.0
2009-12-15 18:00:00,1.51235,1.51255,1.5123,1.5124,1573600000.0
2009-12-15 18:05:00,1.5124,1.51255,1.51225,1.5125,1646500000.0
2009-12-15 18:10:00,1.5125,1.5126,1.5124,1.51245,487199999.0
2009-12-15 18:15:00,1.5125,1.5127,1.51235,1.5127,2453800000.0
2009-12-15 18:20:00,1.5127,1.5128,1.5126,1.51265,809000000.0
2009-12-15 18:25:00,1.51265,1.513,1.51265,1.51295,1492899999.0
2009-12-15 18:30:00,1.5129,1.513,1.5128,1.5129,1800000000.0
2009-12-15 18:35:00,1.5129,1.513,1.5127,1.51285,1471400000.0
2009-12-15 18:40:00,1.51285,1.51285,1.5127,1.5128,1394900001.0
2009-12-15 18:45:00,1.51285,1.5129,1.51275,1.51285,1796800001.0
2009-12-15 18:50:00,1.5128,1.5128,1.51265,1.5127,924800000.0
2009-12-15 18:55:00,1.5127,1.51285,1.51245,1.51255,1180399999.0
2009-12-15 19:00:00,1.51255,1.51285,1.5125,1.5127,800000000.0
2009-12-15 19:05:00,1.5127,1.5127,1.51245,1.5125,1178300001.0
2009-12-15 19:10:00,1.51245,1.51265,1.5123,1.51235,1670300000.0
2009-12-15 19:15:00,1.5124,1.51255,1.51235,1.51245,552200000.0
2009-12-15 19:20:00,1.51245,1.51255,1.51235,1.51245,468400000.0
2009-12-15 19:25:00,1.51245,1.51255,1.51235,1.51235,991100000.0
2009-12-15 19:30:00,1.51235,1.51255,1.5123,1.5125,1435400000.0
2009-12-15 19:35:00,1.5125,1.5126,1.51245,1.51255,1054000000.0
2009-12-15 19:40:00,1.51255,1.51255,1.51245,1.5125,290000000.0
2009-12-15 19:45:00,1.5125,1.51255,1.5124,1.5125,842600000.0
2009-12-15 19:50:00,1.5125,1.5125,1.51245,1.51245,444900000.0
2009-12-15 19:55:00,1.5125,1.5126,1.51245,1.51255,660300000.0
2009-12-15 20:00:00,1.5125,1.5126,1.5124,1.51255,1346500000.0
2009-12-15 20:05:00,1.51255,1.5127,1.51255,1.5126,692400000.0
2009-12-15 20:10:00,1.5126,1.5127,1.51255,1.51265,830300000.0
2009-12-15 20:15:00,1.5126,1.51265,1.51225,1.51265,425000000.0
2009-12-15 20:20:00,1.51265,1.51265,1.5125,1.5125,786300000.0
2009-12-15 20:25:00,1.5125,1.5125,1.51245,1.51245,1143500000.0
2009-12-15 20:30:00,1.51245,1.51265,1.5124,1.5125,906900000.0
2009-12-15 20:35:00,1.5125,1.51265,1.5125,1.51265,366700000.0
2009-12-15 20:40:00,1.51265,1.5127,1.5125,1.51255,575000000.0
2009-12-15 20:45:00,1.51255,1.5126,1.5125,1.5125,662000000.0
2009-12-15 20:50:00,1.5125,1.5126,1.51245,1.5125,622500000.0
2009-12-15 20:55:00,1.5125,1.51255,1.5123,1.5123,1187300000.0
2009-12-15 21:00:00,1.5123,1.5124,1.51225,1.51225,1134999998.0
2009-12-15 21:05:00,1.5123,1.5123,1.512,1.51205,843299999.0
2009-12-15 21:10:00,1.51205,1.5122,1.51205,1.5122,1119300000.0
2009-12-15 21:15:00,1.5122,1.51235,1.51195,1.51195,797599999.0
2009-12-15 21:20:00,1.51195,1.512,1.5119,1.512,527500000.0
2009-12-15 21:25:00,1.512,1.512,1.51195,1.51195,181900000.0
2009-12-15 21:30:00,1.512,1.512,1.5118,1.5119,341100000.0
2009-12-15 21:35:00,1.51195,1.51195,1.5118,1.5119,663000000.0
2009-12-15 21:40:00,1.5119,1.5119,1.5117,1.51185,555200000.0
2009-12-15 21:45:00,1.51185,1.51195,1.5118,1.5119,502400000.0
2009-12-15 21:50:00,1.5119,1.51195,1.51185,1.51195,906500000.0
2009-12-15 21:55:00,1.51195,1.51205,1.5119,1.51195,958100000.0
2009-12-15 22:00:00,1.51195,1.51205,1.5119,1.512,365000000.0
2009-12-15 22:05:00,1.512,1.512,1.5119,1.51195,381200000.0
2009-12-15 22:10:00,1.51195,1.5121,1.5119,1.51205,265600000.0
2009-12-15 22:15:00,1.51205,1.5122,1.512,1.51215,695699999.0
2009-12-15 22:20:00,1.5121,1.51215,1.5119,1.51195,1289800000.0
2009-12-15 22:25:00,1.51195,1.512,1.51185,1.5119,1126900000.0
2009-12-15 22:30:00,1.51185,1.51195,1.51175,1.5119,1125000001.0
2009-12-15 22:35:00,1.5119,1.51195,1.5118,1.5119,859899998.0
2009-12-15 22:40:00,1.5119,1.512,1.51185,1.51195,907199999.0
2009-12-15 22:45:00,1.51195,1.512,1.51185,1.5119,1025900000.0
2009-12-15 22:50:00,1.51185,1.51195,1.51185,1.51195,627700000.0
2009-12-15 22:55:00,1.51195,1.5121,1.51185,1.51205,622700000.0
2009-12-15 23:00:00,1.5121,1.5123,1.51164,1.51205,342000000.0
2009-12-15 23:05:00,1.5121,1.5124,1.51205,1.51225,236100000.0
2009-12-15 23:10:00,1.51225,1.51225,1.51205,1.51215,128000000.0
2009-12-15 23:15:00,1.51215,1.51225,1.5121,1.5122,176800000.0
2009-12-15 23:20:00,1.5122,1.5122,1.51205,1.5121,54600000.0
2009-12-15 23:25:00,1.5121,1.5122,1.5121,1.5121,55600000.0
2009-12-15 23:30:00,1.5121,1.51225,1.51205,1.5121,143630000.0
2009-12-15 23:35:00,1.5121,1.5122,1.51205,1.5121,108600000.0
2009-12-15 23:40:00,1.5121,1.5122,1.51205,1.5121,77920000.0
2009-12-15 23:45:00,1.51215,1.5124,1.5121,1.51225,92600000.0
2009-12-15 23:50:00,1.51225,1.51245,1.51205,1.5123,309300000.0
2009-12-15 23:55:00,1.51225,1.51235,1.5122,1.5122,104100000.0
2009-12-16 00:00:00,1.5122,1.51225,1.51205,1.5122,45100000.0
2009-12-16 00:05:00,1.51225,1.5124,1.51225,1.51225,35000000.0
2009-12-16 00:10:00,1.51225,1.5123,1.51193,1.51225,332600000.0
2009-12-16 00:15:00,1.5122,1.51235,1.5122,1.51225,27600000.0
2009-12-16 00:20:00,1.51225,1.5123,1.51215,1.5122,53400000.0
2009-12-16 00:25:00,1.5122,1.51235,1.51215,1.5123,41400000.0
2009-12-16 00:30:00,1.5123,1.51235,1.5121,1.51225,78000000.0
2009-12-16 00:35:00,1.5122,1.51245,1.51207,1.51207,95700000.0
2009-12-16 00:40:00,1.51235,1.51245,1.51235,1.5124,12800000.0
2009-12-16 00:45:00,1.51245,1.5125,1.51235,1.51235,41600000.0
2009-12-16 00:50:00,1.51235,1.51235,1.5122,1.51235,121200000.0
2009-12-16 00:55:00,1.51235,1.5124,1.5123,1.51235,71000000.0
2009-12-16 01:00:00,1.5124,1.5124,1.5123,1.5124,121800000.0
2009-12-16 01:05:00,1.51235,1.5125,1.51227,1.5125,401400000.0
2009-12-16 01:10:00,1.51255,1.51255,1.51205,1.5125,123800000.0
2009-12-16 01:15:00,1.5125,1.51255,1.51245,1.51245,51100000.0
2009-12-16 01:20:00,1.51231,1.51255,1.51217,1.51255,119200000.0
2009-12-16 01:25:00,1.51255,1.51265,1.51225,1.51245,633700000.0
2009-12-16 01:30:00,1.5125,1.5125,1.5122,1.5125,306700000.0
2009-12-16 01:35:00,1.5125,1.5125,1.51235,1.5124,397900000.0
2009-12-16 01:40:00,1.5124,1.5125,1.5124,1.51245,126300000.0
2009-12-16 01:45:00,1.5125,1.51255,1.51245,1.51245,138500000.0
2009-12-16 01:50:00,1.51245,1.5125,1.51245,1.51245,163800000.0
2009-12-16 01:55:00,1.5125,1.5125,1.5123,1.51235,220800000.0
2009-12-16 02:00:00,1.51235,1.5126,1.51225,1.51245,620800000.0
2009-12-16 02:05:00,1.51245,1.5125,1.5121,1.5123,1900039998.0
2009-12-16 02:10:00,1.51225,1.5124,1.51215,1.5123,1253400000.0
2009-12-16 02:15:00,1.5123,1.51235,1.51215,1.51225,1095400000.0
2009-12-16 02:20:00,1.51225,1.5126,1.51225,1.51255,1867630000.0
2009-12-16 02:25:00,1.51255,1.5127,1.5124,1.5125,956000000.0
2009-12-16 02:30:00,1.51255,1.5127,1.5122,1.5126,696330000.0
2009-12-16 02:35:00,1.5126,1.5127,1.5125,1.51255,623800001.0
2009-12-16 02:40:00,1.5126,1.51275,1.51255,1.51265,545900000.0
2009-12-16 02:45:00,1.51265,1.5129,1.5126,1.5127,1306299999.0
2009-12-16 02:50:00,1.5127,1.51275,1.51255,1.51275,972000000.0
2009-12-16 02:55:00,1.51265,1.51285,1.5126,1.5128,868200000.0
2009-12-16 03:00:00,1.51275,1.5129,1.51265,1.5129,1110200000.0
2009-12-16 03:05:00,1.5129,1.5131,1.5127,1.513,1521600000.0
2009-12-16 03:10:00,1.513,1.51315,1.51275,1.51295,784900000.0
2009-12-16 03:15:00,1.51295,1.5131,1.51275,1.5129,479000000.0
2009-12-16 03:20:00,1.5129,1.51295,1.5126,1.5127,1136100000.0
2009-12-16 03:25:00,1.5127,1.5131,1.5126,1.51295,564400000.0
2009-12-16 03:30:00,1.51295,1.51305,1.51295,1.51295,331400000.0
2009-12-16 03:35:00,1.513,1.5132,1.51295,1.51315,166300000.0
2009-12-16 03:40:00,1.51315,1.51325,1.51295,1.51315,252000000.0
2009-12-16 03:45:00,1.51315,1.5133,1.51276,1.5132,198200000.0
2009-12-16 03:50:00,1.51325,1.5133,1.51315,1.5132,169700000.0
2009-12-16 03:55:00,1.5132,1.5133,1.51315,1.51325,137200000.0
2009-12-16 04:00:00,1.51325,1.5133,1.51315,1.51325,189800000.0
2009-12-16 04:05:00,1.51325,1.51335,1.51315,1.5133,191300000.0
2009-12-16 04:10:00,1.5133,1.5133,1.5132,1.51325,135500000.0
2009-12-16 04:15:00,1.51325,1.51325,1.5131,1.5131,161200000.0
2009-12-16 04:20:00,1.5131,1.51315,1.51275,1.51315,129500000.0
2009-12-16 04:25:00,1.51315,1.51315,1.51305,1.51315,88500000.0
2009-12-16 04:30:00,1.51315,1.5133,1.51305,1.5133,300700000.0
2009-12-16 04:35:00,1.5133,1.5133,1.51325,1.51325,91500000.0
2009-12-16 04:40:00,1.51325,1.51325,1.51315,1.5132,111100000.0
2009-12-16 04:45:00,1.5132,1.5133,1.5132,1.5133,87100000.0
2009-12-16 04:50:00,1.5133,1.5133,1.51325,1.51325,48300000.0
2009-12-16 04:55:00,1.51325,1.51335,1.5129,1.51325,180700000.0
2009-12-16 05:00:00,1.51325,1.51335,1.51315,1.51325,269200000.0
2009-12-16 05:05:00,1.5132,1.5133,1.51315,1.5132,188400000.0
2009-12-16 05:10:00,1.5132,1.51325,1.5131,1.5132,396000000.0
2009-12-16 05:15:00,1.5132,1.51325,1.51315,1.5132,212200000.0
2009-12-16 05:20:00,1.5132,1.51325,1.5131,1.5132,488100000.0
2009-12-16 05:25:00,1.5132,1.51325,1.51315,1.51325,82400000.0
2009-12-16 05:30:00,1.51325,1.5133,1.51315,1.5132,133200000.0
2009-12-16 05:35:00,1.51325,1.51325,1.5132,1.51325,82100000.0
2009-12-16 05:40:00,1.51325,1.51325,1.5131,1.5132,277000000.0
2009-12-16 05:45:00,1.51315,1.5134,1.51315,1.5133,254800000.0
2009-12-16 05:50:00,1.5133,1.51375,1.5133,1.5136,301500000.0
2009-12-16 05:55:00,1.51355,1.51365,1.51345,1.5136,226900000.0
2009-12-16 06:00:00,1.5136,1.51365,1.51355,1.51355,149200000.0
2009-12-16 06:05:00,1.51355,1.5136,1.5135,1.51355,353500000.0
2009-12-16 06:10:00,1.51355,1.51355,1.5135,1.5135,169100000.0
2009-12-16 06:15:00,1.5135,1.51355,1.5133,1.51345,188900000.0
2009-12-16 06:20:00,1.51345,1.5135,1.5134,1.51345,701500000.0
2009-12-16 06:25:00,1.51345,1.5135,1.51345,1.51345,510000000.0
2009-12-16 06:30:00,1.5135,1.5135,1.51335,1.51345,554500000.0
2009-12-16 06:35:00,1.51345,1.51345,1.5132,1.51335,431600000.0
2009-12-16 06:40:00,1.51335,1.5134,1.51325,1.5134,365600000.0
2009-12-16 06:45:00,1.5134,1.51345,1.51325,1.51325,1197400000.0
2009-12-16 06:50:00,1.51325,1.51355,1.51325,1.5134,1242199999.0
2009-12-16 06:55:00,1.51345,1.5135,1.5133,1.5134,866400000.0
2009-12-16 07:00:00,1.5134,1.51345,1.5133,1.5134,431600000.0
2009-12-16 07:05:00,1.5134,1.51355,1.51305,1.51325,1030300000.0
2009-12-16 07:10:00,1.51325,1.5134,1.5132,1.5134,628800000.0
2009-12-16 07:15:00,1.51335,1.5134,1.5133,1.51335,1042700000.0
2009-12-16 07:20:00,1.51335,1.51345,1.51315,1.51325,802900000.0
2009-12-16 07:25:00,1.51325,1.51345,1.51325,1.51345,671900000.0
2009-12-16 07:30:00,1.51345,1.5135,1.51335,1.5134,764600000.0
2009-12-16 07:35:00,1.51345,1.5135,1.5134,1.5134,362800000.0
2009-12-16 07:40:00,1.5134,1.5135,1.51335,1.51335,225300000.0
2009-12-16 07:45:00,1.5134,1.5135,1.5134,1.5135,607900000.0
2009-12-16 07:50:00,1.5135,1.5135,1.51335,1.51345,632800000.0
2009-12-16 07:55:00,1.51345,1.5135,1.51288,1.51301,735500000.0
2009-12-16 08:00:00,1.51345,1.5135,1.51335,1.51335,399600000.0
2009-12-16 08:05:00,1.5134,1.51345,1.51335,1.5134,229500000.0
2009-12-16 08:10:00,1.51345,1.51345,1.51335,1.51335,436500000.0
2009-12-16 08:15:00,1.51335,1.5134,1.51325,1.5133,939100000.0
2009-12-16 08:20:00,1.5133,1.51355,1.51325,1.5135,1659500000.0
2009-12-16 08:25:00,1.5135,1.5136,1.5133,1.5135,1986700000.0
2009-12-16 08:30:00,1.51355,1.51365,1.51345,1.51355,1546800000.0
2009-12-16 08:35:00,1.51355,1.51365,1.5134,1.5135,1200100000.0
2009-12-16 08:40:00,1.5135,1.5136,1.5135,1.5136,1248700000.0
2009-12-16 08:45:00,1.5136,1.5137,1.51335,1.51345,775700000.0
2009-12-16 08:50:00,1.51345,1.51345,1.5133,1.5133,955000000.0
2009-12-16 08:55:00,1.5133,1.5134,1.51325,1.5133,852100000.0
2009-12-16 09:00:00,1.5133,1.5134,1.5131,1.51325,2366399996.0
2009-12-16 09:05:00,1.51325,1.5134,1.51315,1.5132,1457000001.0
2009-12-16 09:10:00,1.5132,1.5134,1.5132,1.51325,1238399998.0
2009-12-16 09:15:00,1.51325,1.51355,1.5132,1.51355,1323600001.0
2009-12-16 09:20:00,1.51355,1.5137,1.51355,1.5136,454400000.0
2009-12-16 09:25:00,1.5136,1.5137,1.5134,1.5134,341800000.0
2009-12-16 09:30:00,1.5134,1.51355,1.51325,1.51345,1088600000.0
2009-12-16 09:35:00,1.51345,1.5136,1.51325,1.51335,1181600001.0
2009-12-16 09:40:00,1.51335,1.51335,1.5131,1.51315,984500000.0
2009-12-16 09:45:00,1.51315,1.5133,1.5129,1.513,1983400000.0
2009-12-16 09:50:00,1.513,1.51305,1.51275,1.51285,2733499998.0
2009-12-16 09:55:00,1.51285,1.5129,1.5127,1.51285,1139599999.0
2009-12-16 10:00:00,1.51285,1.51315,1.5128,1.51305,1475100000.0
2009-12-16 10:05:00,1.51305,1.51305,1.51285,1.51295,1559100000.0
2009-12-16 10:10:00,1.51295,1.51295,1.5128,1.5129,1706999999.0
2009-12-16 10:15:00,1.5129,1.51295,1.5127,1.5129,939400000.0
2009-12-16 10:20:00,1.5129,1.51295,1.51245,1.51255,1365400000.0
2009-12-16 10:25:00,1.5125,1.51275,1.5125,1.5126,691200000.0
2009-12-16 10:30:00,1.5126,1.51295,1.51255,1.5129,1399600000.0
2009-12-16 10:35:00,1.5129,1.513,1.5128,1.51285,899300000.0
2009-12-16 10:40:00,1.51285,1.513,1.51275,1.513,1488000000.0
2009-12-16 10:45:00,1.513,1.51315,1.51285,1.51305,2084099999.0
2009-12-16 10:50:00,1.513,1.51315,1.51285,1.51295,2183300001.0
2009-12-16 10:55:00,1.51295,1.513,1.5127,1.51285,2599600000.0
2009-12-16 11:00:00,1.51285,1.5131,1.51285,1.51305,1025900000.0
2009-12-16 11:05:00,1.513,1.5131,1.51275,1.51275,1844300000.0
2009-12-16 11:10:00,1.51275,1.51305,1.51275,1.51295,1047400000.0
2009-12-16 11:15:00,1.51295,1.5131,1.5129,1.513,1275500000.0
2009-12-16 11:20:00,1.513,1.51335,1.513,1.5131,2088400002.0
2009-12-16 11:25:00,1.5131,1.51335,1.51305,1.51325,1306400005.0
2009-12-16 11:30:00,1.51325,1.51335,1.51315,1.51325,1847799999.0
2009-12-16 11:35:00,1.5133,1.5135,1.51325,1.5134,2464100001.0
2009-12-16 11:40:00,1.5134,1.5135,1.5133,1.5134,2681800006.0
2009-12-16 11:45:00,1.51345,1.51345,1.5132,1.51325,1910299999.0
2009-12-16 11:50:00,1.5133,1.51335,1.51315,1.51315,1020199999.0
2009-12-16 11:55:00,1.5132,1.5133,1.5131,1.5131,1697900000.0
2009-12-16 12:00:00,1.5131,1.5132,1.5128,1.51295,3254500000.0
2009-12-16 12:05:00,1.51295,1.51315,1.5128,1.51285,1584800000.0
2009-12-16 12:10:00,1.5128,1.5129,1.5127,1.5129,1433700000.0
2009-12-16 12:15:00,1.5129,1.513,1.5128,1.5129,876700000.0
2009-12-16 12:20:00,1.51295,1.51295,1.51245,1.51255,2486600002.0
2009-12-16 12:25:00,1.51255,1.51265,1.5122,1.5124,2128020000.0
2009-12-16 12:30:00,1.5124,1.51245,1.5122,1.5123,1680330001.0
2009-12-16 12:35:00,1.5123,1.5125,1.51225,1.5125,1458600003.0
2009-12-16 12:40:00,1.5125,1.51265,1.5124,1.5125,1766600001.0
2009-12-16 12:45:00,1.5125,1.51275,1.51245,1.5126,1938200001.0
2009-12-16 12:50:00,1.5127,1.5127,1.5125,1.5126,1487100000.0
2009-12-16 12:55:00,1.51255,1.5126,1.5124,1.51245,1252400001.0
2009-12-16 13:00:00,1.51245,1.5127,1.5124,1.5126,1288799999.0
2009-12-16 13:05:00,1.5126,1.5126,1.5125,1.51255,1451299996.0
2009-12-16 13:10:00,1.51255,1.51265,1.5125,1.51265,1795200008.0
2009-12-16 13:15:00,1.51265,1.5127,1.5124,1.5124,1741799994.0
2009-12-16 13:20:00,1.51245,1.51245,1.5122,1.51225,1461360000.0
2009-12-16 13:25:00,1.51225,1.5123,1.51195,1.51195,1736760004.0
2009-12-16 13:30:00,1.512,1.51235,1.51145,1.51145,1503099999.0
2009-12-16 13:35:00,1.5115,1.5118,1.51145,1.51175,956700000.0
2009-12-16 13:40:00,1.51175,1.51185,1.5117,1.5118,491000000.0
2009-12-16 13:45:00,1.51185,1.51205,1.5118,1.512,538500000.0
2009-12-16 13:50:00,1.51205,1.5122,1.51195,1.51215,572600000.0
2009-12-16 13:55:00,1.51215,1.5122,1.512,1.51205,615300000.0
2009-12-16 14:00:00,1.51205,1.5121,1.51185,1.51195,2223500004.0
2009-12-16 14:05:00,1.51195,1.51195,1.5118,1.51185,877100000.0
2009-12-16 14:10:00,1.5118,1.512,1.5118,1.51195,994500001.0
2009-12-16 14:15:00,1.51195,1.51205,1.51185,1.5119,1005900000.0
2009-12-16 14:20:00,1.51195,1.51225,1.51185,1.5121,2120600000.0
2009-12-16 14:25:00,1.5121,1.5122,1.51205,1.51215,834500000.0
2009-12-16 14:30:00,1.51215,1.5123,1.5121,1.5122,753499999.0
2009-12-16 14:35:00,1.5122,1.51235,1.5122,1.5123,1339500000.0
2009-12-16 14:40:00,1.5123,1.5126,1.51225,1.5125,885400000.0
2009-12-16 14:45:00,1.5125,1.51275,1.5125,1.51255,1736600005.0
2009-12-16 14:50:00,1.51255,1.51265,1.51235,1.51245,1214199999.0
2009-12-16 14:55:00,1.51245,1.5126,1.5124,1.51255,813500000.0
2009-12-16 15:00:00,1.5126,1.5127,1.5125,1.51255,669800000.0
2009-12-16 15:05:00,1.51255,1.5126,1.5124,1.5124,1329500001.0
2009-12-16 15:10:00,1.5124,1.5126,1.51235,1.51255,1345400002.0
2009-12-16 15:15:00,1.51255,1.51265,1.51245,1.51255,1860200002.0
2009-12-16 15:20:00,1.51255,1.51275,1.51245,1.51245,1843500003.0
2009-12-16 15:25:00,1.51245,1.51255,1.51225,1.51225,2205800000.0
2009-12-16 15:30:00,1.51235,1.5125,1.5123,1.51235,2521400000.0
2009-12-16 15:35:00,1.51235,1.5125,1.51225,1.5123,1606300000.0
2009-12-16 15:40:00,1.5123,1.5123,1.51215,1.51215,1341799999.0
2009-12-16 15:45:00,1.51215,1.5123,1.5121,1.51215,1858599997.0
2009-12-16 15:50:00,1.51215,1.51225,1.51215,1.5122,1550699999.0
2009-12-16 15:55:00,1.51225,1.5123,1.512,1.51205,2192499998.0
2009-12-16 16:00:00,1.51205,1.51215,1.5116,1.51165,1721100001.0
2009-12-16 16:05:00,1.51165,1.51165,1.51135,1.5115,900600000.0
2009-12-16 16:10:00,1.5115,1.51155,1.5114,1.5115,954000000.0
2009-12-16 16:15:00,1.5115,1.51175,1.51145,1.51165,1558999999.0
2009-12-16 16:20:00,1.51165,1.5117,1.51155,1.51165,606700001.0
2009-12-16 16:25:00,1.51165,1.51175,1.51155,1.51175,1152599999.0
2009-12-16 16:30:00,1.5117,1.51195,1.51165,1.5117,2140939998.0
2009-12-16 16:35:00,1.5117,1.51185,1.5116,1.5117,2111299999.0
2009-12-16 16:40:00,1.51165,1.51185,1.5116,1.5118,2241299999.0
2009-12-16 16:45:00,1.51175,1.51185,1.51145,1.51155,2811399999.0
2009-12-16 16:50:00,1.51155,1.5117,1.51135,1.51145,1928879997.0
2009-12-16 16:55:00,1.51145,1.5115,1.51105,1.51105,2510560009.0
2009-12-16 17:00:00,1.5111,1.5113,1.511,1.51125,4921040014.0
2009-12-16 17:05:00,1.51125,1.51135,1.51095,1.51105,2923140010.0
2009-12-16 17:10:00,1.51105,1.5113,1.51105,1.51125,887500000.0
2009-12-16 17:15:00,1.51125,1.51125,1.51105,1.5111,1914299998.0
2009-12-16 17:20:00,1.5111,1.51135,1.51105,1.51115,1500100000.0
2009-12-16 17:25:00,1.51115,1.5112,1.51055,1.51055,1740100000.0
2009-12-16 17:30:00,1.51055,1.51075,1.51055,1.5106,1890199999.0
2009-12-16 17:35:00,1.5106,1.5107,1.51045,1.51065,1524500000.0
2009-12-16 17:40:00,1.5107,1.51075,1.51055,1.51055,635300000.0
2009-12-16 17:45:00,1.51055,1.51065,1.51055,1.51055,567900000.0
2009-12-16 17:50:00,1.51055,1.5106,1.51045,1.5105,992500000.0
2009-12-16 17:55:00,1.5105,1.5105,1.51005,1.51025,1808800005.0
2009-12-16 18:00:00,1.51025,1.51045,1.51,1.5101,2065200000.0
2009-12-16 18:05:00,1.5101,1.5101,1.50905,1.50925,1626099999.0
2009-12-16 18:10:00,1.50925,1.5095,1.5092,1.50935,1647500001.0
2009-12-16 18:15:00,1.50935,1.50945,1.5091,1.50945,2072899999.0
2009-12-16 18:20:00,1.50945,1.50965,1.50935,1.50965,1687799999.0
2009-12-16 18:25:00,1.50965,1.50975,1.5096,1.50975,1739799999.0
2009-12-16 18:30:00,1.50975,1.5098,1.50955,1.5096,2536400000.0
2009-12-16 18:35:00,1.5096,1.5097,1.50945,1.50945,1488000000.0
2009-12-16 18:40:00,1.5095,1.50955,1.50945,1.50955,1038600000.0
2009-12-16 18:45:00,1.50955,1.50955,1.50935,1.50935,1009900000.0
2009-12-16 18:50:00,1.50945,1.50945,1.50935,1.50945,976000000.0
2009-12-16 18:55:00,1.50945,1.50955,1.50935,1.5094,1354400000.0
2009-12-16 19:00:00,1.5094,1.50945,1.50915,1.50915,1273700000.0
2009-12-16 19:05:00,1.50915,1.5092,1.50905,1.50905,1146200000.0
2009-12-16 19:10:00,1.50905,1.5091,1.5087,1.5087,1422700000.0
2009-12-16 19:15:00,1.5087,1.50885,1.5087,1.50875,1438699997.0
2009-12-16 19:20:00,1.50875,1.5089,1.5087,1.50875,1327300001.0
2009-12-16 19:25:00,1.5088,1.50895,1.50855,1.50855,1803200001.0
2009-12-16 19:30:00,1.50855,1.5088,1.5085,1.5088,1303099999.0
2009-12-16 19:35:00,1.5088,1.50885,1.5087,1.50875,1039200000.0
2009-12-16 19:40:00,1.50875,1.5088,1.50825,1.5085,1989900000.0
2009-12-16 19:45:00,1.5085,1.5087,1.5085,1.5086,1310400000.0
2009-12-16 19:50:00,1.5086,1.50885,1.50855,1.50875,891600001.0
2009-12-16 19:55:00,1.50875,1.5088,1.50865,1.5087,1168499999.0
2009-12-16 20:00:00,1.5087,1.50915,1.5087,1.50915,1821100000.0
2009-12-16 20:05:00,1.50925,1.50925,1.50905,1.5091,951300000.0
2009-12-16 20:10:00,1.5091,1.5091,1.5088,1.50885,1112100001.0
2009-12-16 20:15:00,1.5088,1.50885,1.5087,1.5088,982900000.0
2009-12-16 20:20:00,1.50885,1.50885,1.5084,1.50845,1394400000.0
2009-12-16 20:25:00,1.50845,1.50885,1.5084,1.5088,853700000.0
2009-12-16 20:30:00,1.5088,1.50885,1.50845,1.5085,680100001.0
2009-12-16 20:35:00,1.5085,1.50865,1.5085,1.5085,730700000.0
2009-12-16 20:40:00,1.50855,1.50865,1.5085,1.50855,1155700000.0
2009-12-16 20:45:00,1.50855,1.5086,1.50825,1.5084,1409100000.0
2009-12-16 20:50:00,1.50845,1.5085,1.5083,1.50835,1278820003.0
2009-12-16 20:55:00,1.50835,1.5085,1.5083,1.50845,959600000.0
2009-12-16 21:00:00,1.50845,1.5089,1.50845,1.5088,1081600000.0
2009-12-16 21:05:00,1.5088,1.50925,1.5087,1.50905,1341220001.0
2009-12-16 21:10:00,1.50905,1.50945,1.5088,1.50905,1128299998.0
2009-12-16 21:15:00,1.50905,1.5104,1.5085,1.50965,3010100000.0
2009-12-16 21:20:00,1.5097,1.50995,1.50945,1.5096,3590749999.0
2009-12-16 21:25:00,1.5096,1.5101,1.5095,1.50965,3572000000.0
2009-12-16 21:30:00,1.5096,1.5098,1.50935,1.5095,2885200000.0
2009-12-16 21:35:00,1.50945,1.5096,1.50925,1.5094,1709000000.0
2009-12-16 21:40:00,1.5094,1.5096,1.5093,1.5093,2969300000.0
2009-12-16 21:45:00,1.5093,1.5096,1.5093,1.50945,2149400000.0
2009-12-16 21:50:00,1.50945,1.5095,1.5089,1.50925,1729320000.0
2009-12-16 21:55:00,1.5092,1.5093,1.5089,1.5092,1892900000.0
2009-12-16 22:00:00,1.5092,1.5093,1.5086,1.5087,2736500000.0
2009-12-16 22:05:00,1.5087,1.5088,1.5086,1.5087,1565100000.0
2009-12-16 22:10:00,1.5087,1.509,1.5086,1.50885,3878499991.0
2009-12-16 22:15:00,1.50885,1.50885,1.50845,1.50875,1751999999.0
2009-12-16 22:20:00,1.5088,1.50885,1.50855,1.5088,1270199998.0
2009-12-16 22:25:00,1.5088,1.509,1.50865,1.50885,3509099997.0
2009-12-16 22:30:00,1.5089,1.5093,1.50885,1.5093,1425099998.0
2009-12-16 22:35:00,1.5093,1.50935,1.50895,1.5092,972100000.0
2009-12-16 22:40:00,1.50925,1.5093,1.509,1.50915,1201000000.0
2009-12-16 22:45:00,1.5091,1.5094,1.509,1.5093,1424900000.0
2009-12-16 22:50:00,1.5093,1.50945,1.5091,1.50935,1940599997.0
2009-12-16 22:55:00,1.50935,1.5095,1.5092,1.50925,1739199996.0
2009-12-16 23:00:00,1.50925,1.5093,1.5091,1.5092,292700000.0
2009-12-16 23:05:00,1.50915,1.50945,1.50915,1.5093,228800000.0
2009-12-16 23:10:00,1.5093,1.5093,1.50915,1.50925,207300000.0
2009-12-16 23:15:00,1.5093,1.50965,1.5092,1.50935,414900000.0
2009-12-16 23:20:00,1.5094,1.5095,1.50895,1.50905,306000000.0
2009-12-16 23:25:00,1.50905,1.50925,1.509,1.5091,223500000.0
2009-12-16 23:30:00,1.5091,1.50925,1.509,1.509,174000000.0
2009-12-16 23:35:00,1.509,1.5093,1.50887,1.5093,376900000.0
2009-12-16 23:40:00,1.5093,1.50945,1.50905,1.50905,189900000.0
2009-12-16 23:45:00,1.50905,1.5091,1.509,1.50905,164800000.0
2009-12-16 23:50:00,1.50905,1.50905,1.5087,1.509,344000000.0
2009-12-16 23:55:00,1.509,1.5092,1.5087,1.5088,295100000.0
2009-12-17 00:00:00,1.5089,1.5093,1.5086,1.509,175900000.0
2009-12-17 00:05:00,1.50905,1.50925,1.50895,1.50915,162800000.0
2009-12-17 00:10:00,1.5091,1.50925,1.50865,1.5088,316500000.0
2009-12-17 00:15:00,1.50885,1.50905,1.5086,1.509,300700000.0
2009-12-17 00:20:00,1.50905,1.50925,1.509,1.5092,131500000.0
2009-12-17 00:25:00,1.50925,1.50925,1.509,1.50905,371800000.0
2009-12-17 00:30:00,1.50905,1.50925,1.50895,1.5091,224700000.0
2009-12-17 00:35:00,1.50905,1.50915,1.50895,1.50901,249900000.0
2009-12-17 00:40:00,1.5091,1.5092,1.50895,1.5091,153900000.0
2009-12-17 00:45:00,1.5091,1.50925,1.50868,1.50868,371500000.0
2009-12-17 00:50:00,1.50905,1.50945,1.50905,1.5092,173800000.0
2009-12-17 00:55:00,1.5092,1.50935,1.509,1.50913,182900000.0
2009-12-17 01:00:00,1.50925,1.5094,1.50915,1.50935,121600000.0
2009-12-17 01:05:00,1.5093,1.5094,1.50885,1.50935,196300000.0
2009-12-17 01:10:00,1.50935,1.50935,1.50925,1.50925,216500000.0
2009-12-17 01:15:00,1.5093,1.5094,1.5092,1.50925,290600000.0
2009-12-17 01:20:00,1.50925,1.50945,1.50925,1.5093,171200000.0
2009-12-17 01:25:00,1.5093,1.50945,1.50905,1.50925,632100000.0
2009-12-17 01:30:00,1.50925,1.50925,1.50885,1.50895,592500000.0
2009-12-17 01:35:00,1.50895,1.50915,1.5089,1.509,570800000.0
2009-12-17 01:40:00,1.509,1.5091,1.50875,1.50875,603200000.0
2009-12-17 01:45:00,1.5088,1.5091,1.5088,1.5091,140000000.0
2009-12-17 01:50:00,1.5091,1.5091,1.509,1.50905,329400000.0
2009-12-17 01:55:00,1.509,1.5092,1.509,1.50905,393900000.0
2009-12-17 02:00:00,1.50905,1.50925,1.50875,1.509,555500000.0
2009-12-17 02:05:00,1.50905,1.5092,1.509,1.5091,588000000.0
2009-12-17 02:10:00,1.50925,1.5093,1.50915,1.5093,1327200000.0
2009-12-17 02:15:00,1.5093,1.50935,1.5091,1.50925,650199999.0
2009-12-17 02:20:00,1.5093,1.50935,1.5091,1.5092,309700000.0
2009-12-17 02:25:00,1.5092,1.5093,1.50905,1.5092,659200000.0
2009-12-17 02:30:00,1.5091,1.50925,1.5089,1.509,669000000.0
2009-12-17 02:35:00,1.50915,1.5093,1.50895,1.5093,654300000.0
2009-12-17 02:40:00,1.50925,1.50935,1.5092,1.5093,769300002.0
2009-12-17 02:45:00,1.50935,1.5094,1.50915,1.50925,939299997.0
2009-12-17 02:50:00,1.50925,1.5093,1.5091,1.5091,886800000.0
2009-12-17 02:55:00,1.5091,1.5093,1.5091,1.5092,885899996.0
2009-12-17 03:00:00,1.50925,1.5093,1.5091,1.50925,572000001.0
2009-12-17 03:05:00,1.5093,1.5093,1.5091,1.50915,655899992.0
2009-12-17 03:10:00,1.5091,1.50915,1.50905,1.50905,1012100000.0
2009-12-17 03:15:00,1.5091,1.50915,1.50885,1.50895,1115500000.0
2009-12-17 03:20:00,1.50895,1.50905,1.50885,1.50895,1368299999.0
2009-12-17 03:25:00,1.50895,1.509,1.5087,1.50875,1027699990.0
2009-12-17 03:30:00,1.50875,1.509,1.50875,1.509,1124099999.0
2009-12-17 03:35:00,1.509,1.50905,1.5089,1.5089,1468200000.0
2009-12-17 03:40:00,1.50895,1.50925,1.50875,1.5089,2206500001.0
2009-12-17 03:45:00,1.50885,1.50915,1.50865,1.5091,3407300001.0
2009-12-17 03:50:00,1.50905,1.5094,1.50885,1.5092,3484700000.0
2009-12-17 03:55:00,1.5092,1.50935,1.50915,1.5092,1684600000.0
2009-12-17 04:00:00,1.50915,1.5093,1.5085,1.50875,2625299998.0
2009-12-17 04:05:00,1.50875,1.509,1.50865,1.50875,2122200001.0
2009-12-17 04:10:00,1.50875,1.5089,1.5085,1.50855,1012700000.0
2009-12-17 04:15:00,1.50855,1.5086,1.50855,1.50855,277100000.0
2009-12-17 04:20:00,1.50855,1.50855,1.5083,1.5083,613000000.0
2009-12-17 04:25:00,1.5083,1.5085,1.5083,1.5085,824700000.0
2009-12-17 04:30:00,1.5085,1.50865,1.50845,1.50855,469400000.0
2009-12-17 04:35:00,1.50855,1.50895,1.5085,1.50865,1373400001.0
2009-12-17 04:40:00,1.50865,1.5091,1.50865,1.5088,2070400002.0
2009-12-17 04:45:00,1.5088,1.5091,1.5082,1.5084,3652100001.0
2009-12-17 04:50:00,1.5084,1.50865,1.50795,1.50855,2699800000.0
2009-12-17 04:55:00,1.50855,1.50865,1.50815,1.5083,2213000000.0
2009-12-17 05:00:00,1.5083,1.50855,1.50805,1.50825,2086500002.0
2009-12-17 05:05:00,1.50825,1.50835,1.5081,1.50825,2457300001.0
2009-12-17 05:10:00,1.50825,1.50835,1.5074,1.50745,2364300005.0
2009-12-17 05:15:00,1.50745,1.50765,1.50705,1.5074,2250999999.0
2009-12-17 05:20:00,1.5074,1.5079,1.5074,1.5079,1741800000.0
2009-12-17 05:25:00,1.5079,1.50815,1.5072,1.50725,2273700000.0
2009-12-17 05:30:00,1.5072,1.5075,1.50715,1.5073,767399999.0
2009-12-17 05:35:00,1.5073,1.50755,1.50725,1.50735,1257500000.0
2009-12-17 05:40:00,1.50735,1.5076,1.50725,1.5075,602300000.0
2009-12-17 05:45:00,1.5075,1.50755,1.5074,1.5075,864400000.0
2009-12-17 05:50:00,1.5075,1.5075,1.50725,1.50725,416300000.0
2009-12-17 05:55:00,1.50725,1.50725,1.50695,1.50705,1703500005.0
2009-12-17 06:00:00,1.50705,1.50715,1.5065,1.5066,1238899996.0
2009-12-17 06:05:00,1.5066,1.5066,1.5063,1.5065,1784400000.0
2009-12-17 06:10:00,1.5065,1.5065,1.5061,1.50625,2034799999.0
2009-12-17 06:15:00,1.50625,1.50645,1.50615,1.5063,1060299999.0
2009-12-17 06:20:00,1.50635,1.50655,1.50625,1.50625,1718100007.0
2009-12-17 06:25:00,1.50625,1.50635,1.5062,1.50625,1986000016.0
2009-12-17 06:30:00,1.50625,1.50645,1.5061,1.50625,1174800001.0
2009-12-17 06:35:00,1.50625,1.5065,1.50605,1.50615,1839599995.0
2009-12-17 06:40:00,1.50615,1.50645,1.50605,1.50615,2613799997.0
2009-12-17 06:45:00,1.50615,1.5064,1.506,1.50605,2332699999.0
2009-12-17 06:50:00,1.5061,1.5063,1.506,1.50625,1566300003.0
2009-12-17 06:55:00,1.50625,1.50625,1.50595,1.5061,1029999999.0
2009-12-17 07:00:00,1.5061,1.5062,1.506,1.50615,1195700000.0
2009-12-17 07:05:00,1.50615,1.5062,1.506,1.5061,1485300001.0
2009-12-17 07:10:00,1.50605,1.5062,1.50595,1.506,1518000000.0
2009-12-17 07:15:00,1.506,1.5062,1.50595,1.50615,1225300000.0
2009-12-17 07:20:00,1.5061,1.50645,1.50595,1.50635,814300001.0
2009-12-17 07:25:00,1.5064,1.5067,1.50625,1.50645,1453100001.0
2009-12-17 07:30:00,1.50645,1.50665,1.50635,1.5064,1402500000.0
2009-12-17 07:35:00,1.5064,1.5065,1.5063,1.5063,1045500000.0
2009-12-17 07:40:00,1.50625,1.5065,1.5061,1.5063,1445199999.0
2009-12-17 07:45:00,1.5063,1.5063,1.50615,1.50615,886000000.0
2009-12-17 07:50:00,1.50615,1.50625,1.50615,1.5062,871300000.0
2009-12-17 07:55:00,1.5062,1.5066,1.50615,1.5066,1389300000.0
2009-12-17 08:00:00,1.50655,1.5066,1.50625,1.5065,1276800000.0
2009-12-17 08:05:00,1.5065,1.5067,1.5065,1.5067,545700000.0
2009-12-17 08:10:00,1.5066,1.5066,1.50645,1.5065,746000000.0
2009-12-17 08:15:00,1.5065,1.50665,1.50635,1.50645,1167700000.0
2009-12-17 08:20:00,1.5064,1.5066,1.5064,1.50655,1207200000.0
2009-12-17 08:25:00,1.50655,1.50685,1.50655,1.5067,1576900000.0
2009-12-17 08:30:00,1.50665,1.5069,1.5066,1.5068,1219400000.0
2009-12-17 08:35:00,1.50685,1.5071,1.5068,1.507,2377300000.0
2009-12-17 08:40:00,1.507,1.50715,1.507,1.50715,883200000.0
2009-12-17 08:45:00,1.50715,1.5073,1.50705,1.5071,1227600000.0
2009-12-17 08:50:00,1.5071,1.50725,1.507,1.50715,1584200000.0
2009-12-17 08:55:00,1.50715,1.50725,1.50705,1.50705,2087900001.0
2009-12-17 09:00:00,1.50705,1.50715,1.507,1.507,1719400000.0
2009-12-17 09:05:00,1.507,1.5073,1.507,1.5072,1983199999.0
2009-12-17 09:10:00,1.50725,1.50745,1.50705,1.5071,1737700002.0
2009-12-17 09:15:00,1.5071,1.50735,1.5069,1.507,2169500002.0
2009-12-17 09:20:00,1.507,1.50735,1.50695,1.5073,2974500000.0
2009-12-17 09:25:00,1.50735,1.5074,1.50715,1.50725,1532099997.0
2009-12-17 09:30:00,1.50725,1.50735,1.50665,1.507,1449100000.0
2009-12-17 09:35:00,1.50695,1.5072,1.50665,1.50715,2417999999.0
2009-12-17 09:40:00,1.50715,1.50725,1.50695,1.507,1300400001.0
2009-12-17 09:45:00,1.507,1.50735,1.50685,1.5073,1487499999.0
2009-12-17 09:50:00,1.5073,1.5073,1.50705,1.5071,1587899998.0
2009-12-17 09:55:00,1.5071,1.50715,1.50685,1.50685,1596099998.0
2009-12-17 10:00:00,1.5069,1.5069,1.5062,1.50655,2557399986.0
2009-12-17 10:05:00,1.50655,1.50665,1.5063,1.5064,2111999987.0
2009-12-17 10:10:00,1.5064,1.5065,1.50625,1.50645,1818399995.0
2009-12-17 10:15:00,1.50645,1.50695,1.50645,1.50685,2669399977.0
2009-12-17 10:20:00,1.50685,1.5072,1.5068,1.50715,2234900001.0
2009-12-17 10:25:00,1.50715,1.50715,1.5067,1.5067,1906100000.0
2009-12-17 10:30:00,1.5067,1.50685,1.50655,1.5067,1972200000.0
2009-12-17 10:35:00,1.5067,1.5068,1.50665,1.5067,1777100000.0
2009-12-17 10:40:00,1.5067,1.50675,1.50595,1.5061,2850700000.0
2009-12-17 10:45:00,1.5061,1.5062,1.50605,1.5062,2298099999.0
2009-12-17 10:50:00,1.5062,1.50625,1.50605,1.50605,2268699984.0
2009-12-17 10:55:00,1.50605,1.5061,1.5055,1.50555,2904000005.0
2009-12-17 11:00:00,1.50555,1.506,1.50555,1.5059,2539399990.0
2009-12-17 11:05:00,1.50585,1.5062,1.5058,1.50615,1261100001.0
2009-12-17 11:10:00,1.50615,1.5064,1.50605,1.5063,2201899995.0
2009-12-17 11:15:00,1.5063,1.5065,1.50625,1.50635,2386699990.0
2009-12-17 11:20:00,1.50635,1.5064,1.50625,1.5063,2086099987.0
2009-12-17 11:25:00,1.5063,1.5065,1.50615,1.5063,2344599989.0
2009-12-17 11:30:00,1.5063,1.5064,1.50625,1.5063,1649199992.0
2009-12-17 11:35:00,1.5063,1.5064,1.5062,1.5063,2368299976.0
2009-12-17 11:40:00,1.5063,1.5065,1.50625,1.5064,3333999974.0
2009-12-17 11:45:00,1.5064,1.5065,1.5061,1.50615,2715199996.0
2009-12-17 11:50:00,1.5062,1.50645,1.50615,1.50635,1933399993.0
2009-12-17 11:55:00,1.5063,1.50655,1.5061,1.5063,1537799997.0
2009-12-17 12:00:00,1.5063,1.50645,1.50625,1.5063,1381699998.0
2009-12-17 12:05:00,1.50625,1.5063,1.5061,1.50615,1243600001.0
2009-12-17 12:10:00,1.5061,1.50625,1.5057,1.5057,1667699994.0
2009-12-17 12:15:00,1.50575,1.50595,1.5057,1.50585,2784699987.0
2009-12-17 12:20:00,1.50585,1.50595,1.50575,1.50575,2321899996.0
2009-12-17 12:25:00,1.50575,1.5059,1.50565,1.50585,2491099999.0
2009-12-17 12:30:00,1.50585,1.50605,1.5057,1.50595,2307899999.0
2009-12-17 12:35:00,1.50595,1.50605,1.50565,1.50575,1564199999.0
2009-12-17 12:40:00,1.5057,1.50585,1.5055,1.5058,1665199999.0
2009-12-17 12:45:00,1.5058,1.50585,1.5055,1.5057,1616100001.0
2009-12-17 12:50:00,1.5057,1.50575,1.50545,1.5055,1661399997.0
2009-12-17 12:55:00,1.5055,1.5057,1.5054,1.5056,1253499997.0
2009-12-17 13:00:00,1.5056,1.50575,1.5054,1.5055,1859499995.0
2009-12-17 13:05:00,1.5055,1.5056,1.50535,1.5056,2469600003.0
2009-12-17 13:10:00,1.50565,1.50585,1.50545,1.50585,1994899990.0
2009-12-17 13:15:00,1.50585,1.5059,1.5055,1.5055,1953900001.0
2009-12-17 13:20:00,1.5055,1.5059,1.5054,1.50585,2455899999.0
2009-12-17 13:25:00,1.50585,1.5059,1.50545,1.50555,1726099999.0
2009-12-17 13:30:00,1.50555,1.50565,1.50545,1.50545,1302299996.0
2009-12-17 13:35:00,1.50545,1.50575,1.50545,1.5057,1334599999.0
2009-12-17 13:40:00,1.5057,1.50595,1.50565,1.5059,1008800000.0
2009-12-17 13:45:00,1.5059,1.50605,1.50585,1.5059,2246899998.0
2009-12-17 13:50:00,1.50595,1.50605,1.50575,1.5058,979199999.0
2009-12-17 13:55:00,1.5058,1.50595,1.50565,1.5057,1567100002.0
2009-12-17 14:00:00,1.5057,1.50575,1.50545,1.5055,1736999997.0
2009-12-17 14:05:00,1.50555,1.5056,1.5053,1.5055,2072300000.0
2009-12-17 14:10:00,1.50555,1.50565,1.50545,1.5056,1789899999.0
2009-12-17 14:15:00,1.50555,1.5057,1.5054,1.5057,1728900002.0
2009-12-17 14:20:00,1.5057,1.5058,1.50535,1.50535,1081300001.0
2009-12-17 14:25:00,1.50535,1.5055,1.5053,1.50545,2152499998.0
2009-12-17 14:30:00,1.50545,1.5058,1.50545,1.5057,1596100000.0
2009-12-17 14:35:00,1.50565,1.5058,1.5056,1.50575,1384899998.0
2009-12-17 14:40:00,1.50575,1.50585,1.50565,1.5057,1610800000.0
2009-12-17 14:45:00,1.5057,1.50585,1.5056,1.50575,1977500001.0
2009-12-17 14:50:00,1.50575,1.50575,1.50535,1.50535,1504000000.0
2009-12-17 14:55:00,1.5053,1.5057,1.50505,1.50565,2509599999.0
2009-12-17 15:00:00,1.50575,1.5058,1.50525,1.50535,2614700007.0
2009-12-17 15:05:00,1.5054,1.50545,1.50515,1.50525,1940199998.0
2009-12-17 15:10:00,1.50525,1.5054,1.50515,1.5052,2670399992.0
2009-12-17 15:15:00,1.5052,1.5055,1.5052,1.50535,2281200001.0
2009-12-17 15:20:00,1.50535,1.5054,1.505,1.50515,1865899997.0
2009-12-17 15:25:00,1.50515,1.5053,1.505,1.505,3121400007.0
2009-12-17 15:30:00,1.50505,1.50545,1.505,1.5053,4001299995.0
2009-12-17 15:35:00,1.5053,1.5056,1.5053,1.5055,2734999998.0
2009-12-17 15:40:00,1.5055,1.5056,1.50545,1.5055,3237999984.0
2009-12-17 15:45:00,1.5055,1.5057,1.50545,1.5055,2810999989.0
2009-12-17 15:50:00,1.5056,1.5056,1.5055,1.50555,2005300004.0
2009-12-17 15:55:00,1.50555,1.50575,1.50555,1.5057,1856500000.0
2009-12-17 16:00:00,1.5057,1.5059,1.5057,1.50575,1982500001.0
2009-12-17 16:05:00,1.50575,1.50585,1.5056,1.50565,1996900000.0
2009-12-17 16:10:00,1.50565,1.50575,1.50555,1.50565,1488699999.0
2009-12-17 16:15:00,1.50565,1.50575,1.50535,1.50535,2879199996.0
2009-12-17 16:20:00,1.50535,1.50545,1.505,1.50505,3096800005.0
2009-12-17 16:25:00,1.50505,1.5053,1.5049,1.5052,4040199996.0
2009-12-17 16:30:00,1.5052,1.5053,1.50505,1.5053,1053400000.0
2009-12-17 16:35:00,1.5053,1.5053,1.5047,1.50475,2522000001.0
2009-12-17 16:40:00,1.50475,1.50485,1.50465,1.5048,2431700005.0
2009-12-17 16:45:00,1.50485,1.50485,1.50465,1.50465,1245899998.0
2009-12-17 16:50:00,1.50465,1.50465,1.5045,1.5046,1950000001.0
2009-12-17 16:55:00,1.5046,1.5047,1.50445,1.50445,1770899998.0
2009-12-17 17:00:00,1.50445,1.50475,1.50445,1.5046,2600699999.0
2009-12-17 17:05:00,1.5046,1.5047,1.504,1.504,2788299998.0
2009-12-17 17:10:00,1.50395,1.5043,1.5038,1.50415,2632300001.0
2009-12-17 17:15:00,1.50415,1.50425,1.50375,1.50375,2339500001.0
2009-12-17 17:20:00,1.50375,1.5039,1.50375,1.5038,1263300001.0
2009-12-17 17:25:00,1.5038,1.50395,1.5037,1.50385,834499999.0
2009-12-17 17:30:00,1.50385,1.50405,1.5034,1.50345,2210200000.0
2009-12-17 17:35:00,1.50345,1.50355,1.5034,1.50345,1454399999.0
2009-12-17 17:40:00,1.50345,1.5035,1.50325,1.5034,1747800000.0
2009-12-17 17:45:00,1.50335,1.5034,1.50255,1.50265,2616299997.0
2009-12-17 17:50:00,1.5027,1.50305,1.50265,1.5028,1703099999.0
2009-12-17 17:55:00,1.5028,1.50295,1.5023,1.5024,2518299997.0
2009-12-17 18:00:00,1.5024,1.50295,1.5024,1.50285,2499500002.0
2009-12-17 18:05:00,1.50295,1.5032,1.5024,1.50255,2132200001.0
2009-12-17 18:10:00,1.50255,1.5026,1.50225,1.5024,1746899999.0
2009-12-17 18:15:00,1.5024,1.5026,1.50225,1.5024,2293000003.0
2009-12-17 18:20:00,1.5024,1.5028,1.5024,1.5028,2962100000.0
2009-12-17 18:25:00,1.5028,1.5033,1.5026,1.5032,2570900000.0
2009-12-17 18:30:00,1.5032,1.50335,1.50315,1.50325,2954200003.0
2009-12-17 18:35:00,1.50325,1.50325,1.50255,1.5026,2045600000.0
2009-12-17 18:40:00,1.5026,1.5026,1.5023,1.5023,3011000002.0
2009-12-17 18:45:00,1.50225,1.50235,1.5021,1.50225,3248600021.0
2009-12-17 18:50:00,1.50225,1.5023,1.5012,1.5013,2002800000.0
2009-12-17 18:55:00,1.5013,1.5021,1.50125,1.50205,2006400000.0
2009-12-17 19:00:00,1.50205,1.5032,1.50195,1.50285,3896400004.0
2009-12-17 19:05:00,1.50285,1.50295,1.50205,1.5024,2555900000.0
2009-12-17 19:10:00,1.50235,1.5027,1.50225,1.5026,1702300000.0
2009-12-17 19:15:00,1.5026,1.50295,1.50255,1.50255,1649100000.0
2009-12-17 19:20:00,1.50255,1.5026,1.502,1.5021,1703399999.0
2009-12-17 19:25:00,1.5021,1.5022,1.50175,1.502,1408400000.0
2009-12-17 19:30:00,1.502,1.5022,1.5019,1.50195,1586300000.0
2009-12-17 19:35:00,1.50195,1.5021,1.50185,1.502,1215100000.0
2009-12-17 19:40:00,1.502,1.5022,1.50195,1.502,1357399998.0
2009-12-17 19:45:00,1.502,1.50235,1.502,1.5022,1282399999.0
2009-12-17 19:50:00,1.5022,1.5024,1.50215,1.50235,2147300000.0
2009-12-17 19:55:00,1.50235,1.5026,1.50225,1.50255,1710199992.0
2009-12-17 20:00:00,1.50255,1.5026,1.5022,1.50255,1629300000.0
2009-12-17 20:05:00,1.50255,1.5026,1.50205,1.50225,1449300000.0
2009-12-17 20:10:00,1.5023,1.50235,1.50205,1.50205,1342000001.0
2009-12-17 20:15:00,1.50205,1.50225,1.50205,1.5022,486800000.0
2009-12-17 20:20:00,1.50225,1.50225,1.50195,1.50195,604300000.0
2009-12-17 20:25:00,1.50195,1.50195,1.50165,1.5017,992700000.0
2009-12-17 20:30:00,1.5017,1.5019,1.5015,1.50155,1912900000.0
2009-12-17 20:35:00,1.50155,1.5019,1.50115,1.5012,1858500000.0
2009-12-17 20:40:00,1.5012,1.5013,1.50105,1.5011,4428600000.0
2009-12-17 20:45:00,1.5011,1.5014,1.5011,1.5013,2697900003.0
2009-12-17 20:50:00,1.5013,1.50135,1.5011,1.5013,1829900001.0
2009-12-17 20:55:00,1.5013,1.5013,1.50065,1.501,2650600000.0
2009-12-17 21:00:00,1.5009,1.5009,1.50065,1.50075,2022500003.0
2009-12-17 21:05:00,1.50075,1.50115,1.5007,1.50115,2220599998.0
2009-12-17 21:10:00,1.5011,1.5015,1.50105,1.50145,2773799998.0
2009-12-17 21:15:00,1.50145,1.50165,1.5013,1.50155,1670100000.0
2009-12-17 21:20:00,1.50155,1.5016,1.50095,1.50125,1301300000.0
2009-12-17 21:25:00,1.50125,1.5013,1.50065,1.50075,2825999991.0
2009-12-17 21:30:00,1.50075,1.50125,1.50075,1.5012,1281299999.0
2009-12-17 21:35:00,1.5012,1.5013,1.5009,1.50125,1115900000.0
2009-12-17 21:40:00,1.50125,1.5014,1.50125,1.5013,691400000.0
2009-12-17 21:45:00,1.50135,1.50155,1.50125,1.5014,1337299997.0
2009-12-17 21:50:00,1.50145,1.50195,1.5014,1.50175,1805000004.0
2009-12-17 21:55:00,1.5018,1.5019,1.5016,1.5017,2839799992.0
2009-12-17 22:00:00,1.50175,1.50185,1.50165,1.50175,1625199996.0
2009-12-17 22:05:00,1.5018,1.5019,1.5014,1.50165,1327300000.0
2009-12-17 22:10:00,1.50165,1.50195,1.5016,1.5017,2187299993.0
2009-12-17 22:15:00,1.50175,1.50185,1.50165,1.5017,709800002.0
2009-12-17 22:20:00,1.5017,1.50195,1.5017,1.5019,786600002.0
2009-12-17 22:25:00,1.5019,1.50195,1.50175,1.5019,1057900000.0
2009-12-17 22:30:00,1.5019,1.5019,1.5018,1.50185,509100000.0
2009-12-17 22:35:00,1.50185,1.50195,1.5018,1.50195,936800002.0
2009-12-17 22:40:00,1.5019,1.502,1.50155,1.5016,904300003.0
2009-12-17 22:45:00,1.50165,1.50165,1.5013,1.50155,914400000.0
2009-12-17 22:50:00,1.50155,1.5017,1.50145,1.50165,1512500003.0
2009-12-17 22:55:00,1.50165,1.5017,1.50155,1.50155,853600002.0
2009-12-17 23:00:00,1.50155,1.50175,1.5015,1.5017,868500000.0
2009-12-17 23:05:00,1.50175,1.5019,1.5017,1.50175,282800000.0
2009-12-17 23:10:00,1.50175,1.502,1.5017,1.5018,409100002.0
2009-12-17 23:15:00,1.50185,1.502,1.5017,1.50185,168300000.0
2009-12-17 23:20:00,1.50185,1.5019,1.50165,1.5018,220200000.0
2009-12-17 23:25:00,1.5018,1.5018,1.50125,1.50145,474300000.0
2009-12-17 23:30:00,1.50145,1.50145,1.5011,1.50135,445200000.0
2009-12-17 23:35:00,1.50125,1.50145,1.5012,1.5014,281200000.0
2009-12-17 23:40:00,1.5014,1.50205,1.5013,1.5016,890599997.0
2009-12-17 23:45:00,1.50155,1.5018,1.50155,1.5017,289700000.0
2009-12-17 23:50:00,1.5017,1.5021,1.50165,1.502,383200000.0
2009-12-17 23:55:00,1.502,1.5021,1.50175,1.50195,233500000.0
2009-12-18 00:00:00,1.50195,1.50225,1.50185,1.50195,72100000.0
2009-12-18 00:05:00,1.5019,1.50205,1.5018,1.50185,56300000.0
2009-12-18 00:10:00,1.50185,1.50235,1.50185,1.50215,63600000.0
2009-12-18 00:15:00,1.50225,1.5023,1.5019,1.50205,56800000.0
2009-12-18 00:20:00,1.5019,1.50205,1.50175,1.50195,88700000.0
2009-12-18 00:25:00,1.5019,1.5022,1.5019,1.5021,127700000.0
2009-12-18 00:30:00,1.502,1.5023,1.50159,1.50205,358800000.0
2009-12-18 00:35:00,1.50215,1.50215,1.50175,1.50195,170700000.0
2009-12-18 00:40:00,1.50195,1.5021,1.5018,1.50205,110200000.0
2009-12-18 00:45:00,1.5021,1.50245,1.50205,1.50235,222900000.0
2009-12-18 00:50:00,1.5024,1.5025,1.5022,1.50225,90300000.0
2009-12-18 00:55:00,1.5022,1.5022,1.50185,1.50185,187400000.0
2009-12-18 01:00:00,1.5021,1.5021,1.5016,1.5017,561100000.0
2009-12-18 01:05:00,1.50165,1.50195,1.5013,1.50145,977800000.0
2009-12-18 01:10:00,1.50145,1.50215,1.50065,1.5013,1200899999.0
2009-12-18 01:15:00,1.5014,1.5015,1.50115,1.50135,324400000.0
2009-12-18 01:20:00,1.50135,1.50155,1.50125,1.50135,227600000.0
2009-12-18 01:25:00,1.50135,1.50135,1.50095,1.5012,131700000.0
2009-12-18 01:30:00,1.5012,1.50165,1.50115,1.50115,377500000.0
2009-12-18 01:35:00,1.50115,1.5017,1.50115,1.50165,632700000.0
2009-12-18 01:40:00,1.50165,1.50175,1.50135,1.50145,635600001.0
2009-12-18 01:45:00,1.50145,1.5018,1.5013,1.5018,368000000.0
2009-12-18 01:50:00,1.5018,1.5018,1.50105,1.5012,454300000.0
2009-12-18 01:55:00,1.50115,1.5013,1.501,1.5011,317300000.0
2009-12-18 02:00:00,1.5011,1.50125,1.50105,1.5012,398300000.0
2009-12-18 02:05:00,1.50115,1.50145,1.50105,1.50135,517900000.0
2009-12-18 02:10:00,1.50135,1.5014,1.50085,1.501,534300000.0
2009-12-18 02:15:00,1.50095,1.50115,1.50065,1.50105,830300000.0
2009-12-18 02:20:00,1.50105,1.50105,1.5006,1.50075,705500000.0
2009-12-18 02:25:00,1.5007,1.50085,1.4955,1.49565,1336300000.0
2009-12-18 02:30:00,1.49565,1.4967,1.49065,1.49245,2384899997.0
2009-12-18 02:35:00,1.4924,1.49395,1.492,1.4933,3100600004.0
2009-12-18 02:40:00,1.49325,1.49485,1.4932,1.4947,2405500001.0
2009-12-18 02:45:00,1.49475,1.49505,1.4935,1.49445,1200500000.0
2009-12-18 02:50:00,1.49445,1.4949,1.4939,1.4944,1322100000.0
2009-12-18 02:55:00,1.49445,1.49585,1.4942,1.4957,1478500000.0
2009-12-18 03:00:00,1.4957,1.4962,1.4955,1.49615,813500000.0
2009-12-18 03:05:00,1.49615,1.4963,1.49575,1.49585,438600000.0
2009-12-18 03:10:00,1.49585,1.4959,1.4953,1.49575,285600000.0
2009-12-18 03:15:00,1.49585,1.496,1.49505,1.49515,449300000.0
2009-12-18 03:20:00,1.49515,1.49525,1.4947,1.49495,507200000.0
2009-12-18 03:25:00,1.4949,1.4956,1.4948,1.49555,500000000.0
2009-12-18 03:30:00,1.49555,1.49585,1.49545,1.4955,438100000.0
2009-12-18 03:35:00,1.4955,1.4959,1.49545,1.4956,496500000.0
2009-12-18 03:40:00,1.4956,1.49565,1.4955,1.49555,292800000.0
2009-12-18 03:45:00,1.49555,1.4956,1.4955,1.49555,258200000.0
2009-12-18 03:50:00,1.49555,1.4957,1.4952,1.49525,373800000.0
2009-12-18 03:55:00,1.4952,1.4958,1.4948,1.4956,664800000.0
2009-12-18 04:00:00,1.49555,1.4958,1.49555,1.49575,515000000.0
2009-12-18 04:05:00,1.49575,1.4963,1.49565,1.4961,1143800000.0
2009-12-18 04:10:00,1.49615,1.49675,1.4961,1.4965,923600000.0
2009-12-18 04:15:00,1.4965,1.49705,1.49615,1.4965,1399700003.0
2009-12-18 04:20:00,1.4965,1.49705,1.49645,1.49675,991900000.0
2009-12-18 04:25:00,1.49675,1.4971,1.4962,1.4968,928900000.0
2009-12-18 04:30:00,1.49675,1.49695,1.49645,1.49645,472400000.0
2009-12-18 04:35:00,1.4965,1.49665,1.49635,1.49645,632300000.0
2009-12-18 04:40:00,1.49645,1.49655,1.4961,1.4963,679100000.0
2009-12-18 04:45:00,1.49625,1.4968,1.4962,1.4965,287200000.0
2009-12-18 04:50:00,1.4965,1.49655,1.49625,1.49635,216400000.0
2009-12-18 04:55:00,1.49635,1.49635,1.49575,1.4959,553600000.0
2009-12-18 05:00:00,1.49595,1.4963,1.4959,1.4963,400800000.0
2009-12-18 05:05:00,1.4963,1.4967,1.4962,1.4966,448600000.0
2009-12-18 05:10:00,1.49655,1.49675,1.49655,1.49665,313600000.0
2009-12-18 05:15:00,1.4967,1.49715,1.49665,1.49695,410900000.0
2009-12-18 05:20:00,1.497,1.49715,1.49665,1.4968,842300000.0
2009-12-18 05:25:00,1.4968,1.4969,1.4967,1.49675,680100000.0
2009-12-18 05:30:00,1.49675,1.497,1.49675,1.49685,434900000.0
2009-12-18 05:35:00,1.49685,1.49685,1.49645,1.4966,363400000.0
2009-12-18 05:40:00,1.4966,1.4966,1.4964,1.4965,835200000.0
2009-12-18 05:45:00,1.4965,1.49655,1.4964,1.49645,321600000.0
2009-12-18 05:50:00,1.4964,1.49645,1.496,1.49605,411800000.0
2009-12-18 05:55:00,1.49605,1.49605,1.4954,1.496,578200000.0
2009-12-18 06:00:00,1.496,1.4963,1.49595,1.4961,380700000.0
2009-12-18 06:05:00,1.49605,1.49615,1.49575,1.49597,728100000.0
2009-12-18 06:10:00,1.4961,1.49635,1.4961,1.49615,188800000.0
2009-12-18 06:15:00,1.49615,1.4963,1.49605,1.4962,279800000.0
2009-12-18 06:20:00,1.4962,1.4965,1.4962,1.49645,503900000.0
2009-12-18 06:25:00,1.49645,1.49655,1.4964,1.4964,440300000.0
2009-12-18 06:30:00,1.49645,1.49665,1.4964,1.4965,348400000.0
2009-12-18 06:35:00,1.4965,1.49655,1.49625,1.49645,573400000.0
2009-12-18 06:40:00,1.49645,1.4966,1.4964,1.49645,297100000.0
2009-12-18 06:45:00,1.4965,1.49655,1.49625,1.49625,616100000.0
2009-12-18 06:50:00,1.4963,1.4965,1.4963,1.4964,407400000.0
2009-12-18 06:55:00,1.4964,1.4965,1.4963,1.49635,259900000.0
2009-12-18 07:00:00,1.4963,1.49635,1.4962,1.49625,435500000.0
2009-12-18 07:05:00,1.49625,1.4963,1.49593,1.49625,410100000.0
2009-12-18 07:10:00,1.49625,1.4963,1.4962,1.4962,288900000.0
2009-12-18 07:15:00,1.49625,1.4964,1.49615,1.4963,325800000.0
2009-12-18 07:20:00,1.49635,1.49695,1.49625,1.4967,964800002.0
2009-12-18 07:25:00,1.4967,1.4973,1.4966,1.49715,267400000.0
2009-12-18 07:30:00,1.49715,1.49725,1.497,1.4972,160300000.0
2009-12-18 07:35:00,1.4972,1.49785,1.49715,1.4977,440830000.0
2009-12-18 07:40:00,1.4977,1.4977,1.4972,1.4975,599300000.0
2009-12-18 07:45:00,1.4975,1.4979,1.49745,1.4977,704129997.0
2009-12-18 07:50:00,1.49775,1.4979,1.49765,1.4977,1083970004.0
2009-12-18 07:55:00,1.4977,1.4983,1.49755,1.4981,493100000.0
2009-12-18 08:00:00,1.4981,1.49815,1.49795,1.498,444500000.0
2009-12-18 08:05:00,1.49795,1.49795,1.4975,1.4975,468200000.0
2009-12-18 08:10:00,1.4975,1.49795,1.4975,1.49795,548700000.0
2009-12-18 08:15:00,1.4976,1.49795,1.49755,1.49755,349300000.0
2009-12-18 08:20:00,1.4975,1.4976,1.49735,1.49735,456100000.0
2009-12-18 08:25:00,1.49735,1.4978,1.49725,1.49765,681400000.0
2009-12-18 08:30:00,1.4977,1.4978,1.49735,1.49745,349600000.0
2009-12-18 08:35:00,1.49745,1.49745,1.4971,1.49735,368800000.0
2009-12-18 08:40:00,1.49725,1.4973,1.49695,1.49715,647800000.0
2009-12-18 08:45:00,1.49715,1.4973,1.4969,1.4972,293500000.0
2009-12-18 08:50:00,1.4972,1.49785,1.4972,1.4975,393900000.0
2009-12-18 08:55:00,1.4975,1.4983,1.4975,1.4982,618200000.0
2009-12-18 09:00:00,1.4981,1.4986,1.49785,1.4985,1168000000.0
2009-12-18 09:05:00,1.4985,1.4987,1.4981,1.49815,1607300000.0
2009-12-18 09:10:00,1.49815,1.4982,1.498,1.49805,916700001.0
2009-12-18 09:15:00,1.49805,1.49835,1.4977,1.49825,1033300000.0
2009-12-18 09:20:00,1.49825,1.4995,1.498,1.4995,1849400001.0
2009-12-18 09:25:00,1.4995,1.49975,1.4986,1.49875,2957800002.0
2009-12-18 09:30:00,1.49885,1.4989,1.49845,1.49875,1233900000.0
2009-12-18 09:35:00,1.49875,1.4989,1.49865,1.4988,698100000.0
2009-12-18 09:40:00,1.49885,1.4989,1.4986,1.49875,1036300001.0
2009-12-18 09:45:00,1.49875,1.49885,1.4984,1.4985,1790600001.0
2009-12-18 09:50:00,1.4985,1.4991,1.49845,1.49905,1334600000.0
2009-12-18 09:55:00,1.49905,1.49935,1.49895,1.4992,1129699999.0
2009-12-18 10:00:00,1.4992,1.49925,1.49895,1.499,1595300000.0
2009-12-18 10:05:00,1.499,1.49935,1.4989,1.4993,1610200000.0
2009-12-18 10:10:00,1.4993,1.49945,1.4991,1.4993,1465800000.0
2009-12-18 10:15:00,1.4993,1.4996,1.49915,1.49925,1334800001.0
2009-12-18 10:20:00,1.49925,1.4995,1.4992,1.4992,925530001.0
2009-12-18 10:25:00,1.49915,1.4995,1.49905,1.4992,1829400001.0
2009-12-18 10:30:00,1.4992,1.4997,1.49915,1.49935,1319699999.0
2009-12-18 10:35:00,1.49935,1.4994,1.49915,1.4992,1840999999.0
2009-12-18 10:40:00,1.49925,1.4993,1.4991,1.4992,800800000.0
2009-12-18 10:45:00,1.4992,1.4997,1.49895,1.4991,1538399999.0
2009-12-18 10:50:00,1.4991,1.49925,1.4989,1.49895,881000000.0
2009-12-18 10:55:00,1.4989,1.4989,1.49845,1.4985,1160100000.0
2009-12-18 11:00:00,1.4985,1.49865,1.49845,1.49855,2821400002.0
2009-12-18 11:05:00,1.49855,1.49865,1.4982,1.4983,2349200000.0
2009-12-18 11:10:00,1.4983,1.4987,1.4983,1.4986,2541499999.0
2009-12-18 11:15:00,1.4986,1.49875,1.49805,1.4984,2335400002.0
2009-12-18 11:20:00,1.4984,1.4986,1.49815,1.4984,1893500000.0
2009-12-18 11:25:00,1.4984,1.49865,1.4983,1.4986,1867399998.0
2009-12-18 11:30:00,1.4986,1.4988,1.49855,1.4986,1130900000.0
2009-12-18 11:35:00,1.4986,1.49895,1.49855,1.4989,1899700002.0
2009-12-18 11:40:00,1.4989,1.4989,1.49865,1.4988,1373200000.0
2009-12-18 11:45:00,1.4988,1.4991,1.49875,1.499,1911500000.0
2009-12-18 11:50:00,1.49905,1.49955,1.49895,1.49935,2301500001.0
2009-12-18 11:55:00,1.49935,1.4994,1.49915,1.4993,2589700002.0
2009-12-18 12:00:00,1.4993,1.49935,1.499,1.4992,2561500001.0
2009-12-18 12:05:00,1.4992,1.49925,1.49895,1.499,1546799999.0
2009-12-18 12:10:00,1.499,1.4991,1.4989,1.49895,1660500001.0
2009-12-18 12:15:00,1.49895,1.49925,1.49895,1.49905,1885000000.0
2009-12-18 12:20:00,1.49905,1.4991,1.49895,1.499,2269299998.0
2009-12-18 12:25:00,1.499,1.4993,1.49885,1.4991,1453300000.0
2009-12-18 12:30:00,1.4991,1.49925,1.49905,1.49915,1708500000.0
2009-12-18 12:35:00,1.49915,1.4993,1.49905,1.49905,2393300000.0
2009-12-18 12:40:00,1.49905,1.4992,1.499,1.4991,1275700000.0
2009-12-18 12:45:00,1.4991,1.49935,1.4991,1.49925,831900000.0
2009-12-18 12:50:00,1.49925,1.4994,1.49905,1.49935,1323099999.0
2009-12-18 12:55:00,1.49935,1.49935,1.499,1.4993,1463899999.0
2009-12-18 13:00:00,1.49925,1.4994,1.4992,1.4993,1514500002.0
2009-12-18 13:05:00,1.4993,1.4994,1.49915,1.4992,1346900000.0
2009-12-18 13:10:00,1.4992,1.49935,1.4991,1.4993,1225600001.0
2009-12-18 13:15:00,1.49935,1.49935,1.4992,1.49925,2098199999.0
2009-12-18 13:20:00,1.49925,1.49945,1.49925,1.49925,2006700000.0
2009-12-18 13:25:00,1.4993,1.49945,1.49925,1.49925,1424100001.0
2009-12-18 13:30:00,1.49925,1.4993,1.49915,1.49915,1697800000.0
2009-12-18 13:35:00,1.49915,1.49935,1.49895,1.49915,1565999999.0
2009-12-18 13:40:00,1.49915,1.49925,1.49875,1.4988,1935600000.0
2009-12-18 13:45:00,1.4988,1.4992,1.4988,1.49905,2144100000.0
2009-12-18 13:50:00,1.49905,1.4992,1.49875,1.49905,2008300001.0
2009-12-18 13:55:00,1.49905,1.4991,1.49785,1.49785,1527700000.0
2009-12-18 14:00:00,1.49785,1.49795,1.49655,1.4971,3398800000.0
2009-12-18 14:05:00,1.4971,1.49725,1.497,1.49715,2175599999.0
2009-12-18 14:10:00,1.49715,1.49715,1.4967,1.49675,2935099999.0
2009-12-18 14:15:00,1.49675,1.4972,1.49675,1.49705,2610300008.0
2009-12-18 14:20:00,1.49705,1.4972,1.497,1.49705,1848299998.0
2009-12-18 14:25:00,1.49705,1.4972,1.4969,1.4971,1998600002.0
2009-12-18 14:30:00,1.4971,1.49715,1.49675,1.4968,1178000002.0
2009-12-18 14:35:00,1.4968,1.4968,1.49585,1.49615,1606499998.0
2009-12-18 14:40:00,1.49615,1.49615,1.49495,1.49515,2308600004.0
2009-12-18 14:45:00,1.49515,1.49565,1.49505,1.4956,1670900000.0
2009-12-18 14:50:00,1.4956,1.49585,1.49555,1.49585,1526800001.0
2009-12-18 14:55:00,1.49585,1.49585,1.4951,1.4951,2032900001.0
2009-12-18 15:00:00,1.49515,1.4954,1.49505,1.49515,2608699999.0
2009-12-18 15:05:00,1.49515,1.4954,1.4951,1.49535,1125000002.0
2009-12-18 15:10:00,1.4953,1.4958,1.4953,1.49575,2077300004.0
2009-12-18 15:15:00,1.49575,1.4962,1.4957,1.49615,2132200001.0
2009-12-18 15:20:00,1.49615,1.497,1.49615,1.497,3723500000.0
2009-12-18 15:25:00,1.497,1.497,1.4965,1.4965,2239399999.0
2009-12-18 15:30:00,1.4965,1.4965,1.4962,1.49635,1523100002.0
2009-12-18 15:35:00,1.49635,1.49635,1.4961,1.49615,1456200000.0
2009-12-18 15:40:00,1.49615,1.49615,1.4954,1.4955,2183200002.0
2009-12-18 15:45:00,1.4955,1.49575,1.4953,1.4957,1372000001.0
2009-12-18 15:50:00,1.4957,1.49585,1.4956,1.4956,1413600001.0
2009-12-18 15:55:00,1.4956,1.49605,1.4956,1.496,2187300000.0
2009-12-18 16:00:00,1.49605,1.49615,1.49575,1.4958,2473170005.0
2009-12-18 16:05:00,1.4958,1.4959,1.4952,1.4952,2238400001.0
2009-12-18 16:10:00,1.4952,1.4953,1.49415,1.49435,2142300003.0
2009-12-18 16:15:00,1.49435,1.49525,1.4943,1.4952,2363800008.0
2009-12-18 16:20:00,1.4952,1.49575,1.49515,1.49565,2004099998.0
2009-12-18 16:25:00,1.49565,1.4958,1.4956,1.4957,1553000001.0
2009-12-18 16:30:00,1.4957,1.4957,1.4953,1.4954,1025300000.0
2009-12-18 16:35:00,1.4954,1.4955,1.4953,1.4954,1769600001.0
2009-12-18 16:40:00,1.4954,1.49555,1.49535,1.49535,1666800002.0
2009-12-18 16:45:00,1.49535,1.49545,1.4953,1.49535,1793799997.0
2009-12-18 16:50:00,1.4954,1.4954,1.4952,1.4953,1091500006.0
2009-12-18 16:55:00,1.4953,1.4954,1.4952,1.4953,1614300001.0
2009-12-18 17:00:00,1.49535,1.49545,1.49515,1.49525,2088400003.0
2009-12-18 17:05:00,1.49525,1.4955,1.4952,1.49525,1716500001.0
2009-12-18 17:10:00,1.49525,1.49555,1.495,1.49505,2231899998.0
2009-12-18 17:15:00,1.49505,1.4951,1.4948,1.49485,4952500007.0
2009-12-18 17:20:00,1.49485,1.4949,1.4933,1.4935,3083999996.0
2009-12-18 17:25:00,1.4935,1.49365,1.49265,1.49275,3722899997.0
2009-12-18 17:30:00,1.4928,1.49355,1.49255,1.49345,2444800010.0
2009-12-18 17:35:00,1.49345,1.49385,1.49325,1.49385,1573490003.0
2009-12-18 17:40:00,1.49385,1.49385,1.49345,1.49365,4483950004.0
2009-12-18 17:45:00,1.4937,1.49395,1.4933,1.49395,3666160001.0
2009-12-18 17:50:00,1.49395,1.49415,1.49365,1.4938,3256600002.0
2009-12-18 17:55:00,1.4938,1.49505,1.4938,1.49495,2312300002.0
2009-12-18 18:00:00,1.49495,1.49495,1.4935,1.49355,3201899998.0
2009-12-18 18:05:00,1.49355,1.49445,1.4934,1.4942,2655899996.0
2009-12-18 18:10:00,1.4942,1.4945,1.49405,1.49425,1498700000.0
2009-12-18 18:15:00,1.4942,1.4946,1.49365,1.4939,2605000004.0
2009-12-18 18:20:00,1.4939,1.49405,1.49225,1.49245,2240500002.0
2009-12-18 18:25:00,1.4925,1.4932,1.49245,1.49295,2173299993.0
2009-12-18 18:30:00,1.49295,1.49325,1.49285,1.49325,2225799999.0
2009-12-18 18:35:00,1.4932,1.4933,1.49255,1.49315,2541900001.0
2009-12-18 18:40:00,1.49315,1.49335,1.49305,1.49325,2250000003.0
2009-12-18 18:45:00,1.49325,1.49325,1.4926,1.4927,2134300001.0
2009-12-18 18:50:00,1.4927,1.49315,1.4925,1.4925,2305699999.0
2009-12-18 18:55:00,1.4925,1.49275,1.4925,1.49265,1239400000.0
2009-12-18 19:00:00,1.49265,1.4928,1.4921,1.4922,1327700001.0
2009-12-18 19:05:00,1.4922,1.4925,1.4922,1.49235,908000001.0
2009-12-18 19:10:00,1.49235,1.4929,1.49235,1.49255,1410600000.0
2009-12-18 19:15:00,1.49255,1.4929,1.4925,1.4926,2230700001.0
2009-12-18 19:20:00,1.4926,1.4929,1.4922,1.4923,1904900000.0
2009-12-18 19:25:00,1.4923,1.4925,1.4922,1.4925,1225500000.0
2009-12-18 19:30:00,1.4925,1.49285,1.49245,1.49275,1563500000.0
2009-12-18 19:35:00,1.4928,1.49305,1.4927,1.493,1483810000.0
2009-12-18 19:40:00,1.49295,1.493,1.49275,1.4928,979800000.0
2009-12-18 19:45:00,1.49275,1.49305,1.4927,1.49295,1508500001.0
2009-12-18 19:50:00,1.493,1.4935,1.4928,1.49345,2121800000.0
2009-12-18 19:55:00,1.4934,1.4935,1.4932,1.49345,1472000000.0
2009-12-18 20:00:00,1.4934,1.49355,1.49325,1.49335,1296900000.0
2009-12-18 20:05:00,1.49335,1.4937,1.4933,1.4936,1566200000.0
2009-12-18 20:10:00,1.4936,1.4936,1.4933,1.4934,1116400000.0
2009-12-18 20:15:00,1.4934,1.4934,1.493,1.49305,1528500000.0
2009-12-18 20:20:00,1.49305,1.4933,1.493,1.4932,1554200000.0
2009-12-18 20:25:00,1.4932,1.49325,1.49315,1.49325,1133400000.0
2009-12-18 20:30:00,1.49325,1.49335,1.49305,1.4931,974200000.0
2009-12-18 20:35:00,1.4931,1.49325,1.4931,1.4931,674600000.0
2009-12-18 20:40:00,1.4931,1.4933,1.4931,1.4932,860500001.0
2009-12-18 20:45:00,1.4932,1.4934,1.4932,1.4933,902399999.0
2009-12-18 20:50:00,1.4933,1.49365,1.4932,1.49365,1098500000.0
2009-12-18 20:55:00,1.49365,1.49375,1.49355,1.4937,858300000.0
2009-12-18 21:00:00,1.4937,1.49385,1.4936,1.49365,1264510001.0
2009-12-18 21:05:00,1.4937,1.49375,1.49355,1.49375,1335700005.0
2009-12-18 21:10:00,1.49375,1.4938,1.49355,1.4936,1496600000.0
2009-12-18 21:15:00,1.4936,1.49385,1.49355,1.4937,1585300000.0
2009-12-18 21:20:00,1.4937,1.49375,1.49355,1.4936,1811400000.0
2009-12-18 21:25:00,1.4936,1.4937,1.49355,1.4936,1660900000.0
2009-12-18 21:30:00,1.4936,1.4938,1.49355,1.4937,1503100000.0
2009-12-18 21:35:00,1.49365,1.4937,1.4935,1.4936,682000000.0
2009-12-18 21:40:00,1.4936,1.49375,1.4935,1.4935,1103800000.0
2009-12-18 21:45:00,1.4935,1.49375,1.4935,1.4936,997499999.0
2009-12-18 21:50:00,1.4936,1.4939,1.49345,1.49385,1588200001.0
2009-12-18 21:55:00,1.49375,1.4944,1.4935,1.49355,1525010003.0
2009-12-18 22:00:00,1.49355,1.4942,1.49355,1.4941,319900000.0
2009-12-18 22:05:00,1.4941,1.49425,1.49405,1.4942,172700000.0
2009-12-18 22:10:00,1.4942,1.49435,1.49395,1.49395,142400000.0
2009-12-18 22:15:00,1.494,1.4946,1.49395,1.49455,507300000.0
2009-12-18 22:20:00,1.49445,1.49465,1.4943,1.49445,191900000.0
2009-12-18 22:25:00,1.4945,1.49465,1.49425,1.4946,244000000.0
2009-12-18 22:30:00,1.49465,1.49475,1.49455,1.4946,555500000.0
2009-12-18 22:35:00,1.49455,1.4947,1.4944,1.49445,414600000.0
2009-12-18 22:40:00,1.49445,1.49465,1.4944,1.49465,103700000.0
2009-12-18 22:45:00,1.49465,1.49495,1.49445,1.49485,162700000.0
2009-12-18 22:50:00,1.49485,1.4951,1.49475,1.49505,426800000.0
2009-12-18 22:55:00,1.49495,1.4952,1.49475,1.495,260300000.0
2009-12-18 23:00:00,1.495,1.4951,1.49435,1.4944,146900000.0
2009-12-18 23:05:00,1.49445,1.49485,1.49435,1.49475,142200000.0
2009-12-18 23:10:00,1.49475,1.49485,1.49446,1.4948,199600000.0
2009-12-18 23:15:00,1.4948,1.49495,1.4944,1.4949,197100000.0
2009-12-18 23:20:00,1.49465,1.49505,1.49455,1.49465,205200000.0
2009-12-18 23:25:00,1.49465,1.4948,1.49445,1.4947,85600000.0
2009-12-18 23:30:00,1.4946,1.49475,1.49423,1.49475,78300000.0
2009-12-18 23:35:00,1.4947,1.49495,1.49465,1.4948,39000000.0
2009-12-18 23:40:00,1.4948,1.4949,1.49447,1.49475,257500000.0
2009-12-18 23:45:00,1.49475,1.49495,1.4947,1.4949,162000000.0
2009-12-18 23:50:00,1.4949,1.49515,1.49455,1.49475,165800000.0
2009-12-18 23:55:00,1.49475,1.49485,1.49455,1.49455,226600000.0
2009-12-21 00:00:00,1.48765,1.48815,1.48705,1.4881,92200000.0
2009-12-21 00:05:00,1.4881,1.4885,1.48795,1.48805,174400000.0
2009-12-21 00:10:00,1.48805,1.48855,1.4875,1.4878,236000000.0
2009-12-21 00:15:00,1.4878,1.48835,1.48765,1.48835,93500000.0
2009-12-21 00:20:00,1.48835,1.4884,1.48765,1.4884,249900000.0
2009-12-21 00:25:00,1.4884,1.4887,1.4884,1.4886,280200000.0
2009-12-21 00:30:00,1.4887,1.4902,1.4887,1.49005,185000000.0
2009-12-21 00:35:00,1.49005,1.4904,1.49,1.49005,242400000.0
2009-12-21 00:40:00,1.4901,1.4901,1.48971,1.48986,231800000.0
2009-12-21 00:45:00,1.49,1.4901,1.48945,1.48955,186100000.0
2009-12-21 00:50:00,1.48955,1.48965,1.489,1.4894,405100000.0
2009-12-21 00:55:00,1.4894,1.48965,1.48935,1.48965,348600000.0
2009-12-21 01:00:00,1.48965,1.48995,1.48955,1.4899,358800000.0
2009-12-21 01:05:00,1.4897,1.49045,1.4897,1.49045,198300000.0
2009-12-21 01:10:00,1.4904,1.49045,1.4901,1.4902,154000000.0
2009-12-21 01:15:00,1.4902,1.4904,1.4901,1.49025,262800000.0
2009-12-21 01:20:00,1.4902,1.49125,1.4902,1.4907,703500000.0
2009-12-21 01:25:00,1.4907,1.49085,1.4907,1.49075,576100000.0
2009-12-21 01:30:00,1.49075,1.4912,1.49055,1.49115,598500000.0
2009-12-21 01:35:00,1.49115,1.4912,1.4908,1.4908,405400000.0
2009-12-21 01:40:00,1.4909,1.4911,1.48975,1.49005,1126899999.0
2009-12-21 01:45:00,1.49005,1.4908,1.4898,1.4905,781800000.0
2009-12-21 01:50:00,1.49075,1.49095,1.49055,1.4907,1050100000.0
2009-12-21 01:55:00,1.4907,1.49085,1.4904,1.4907,1183500000.0
2009-12-21 02:00:00,1.4907,1.49125,1.49045,1.4912,892600000.0
2009-12-21 02:05:00,1.49095,1.4913,1.49095,1.4911,229800000.0
2009-12-21 02:10:00,1.49115,1.49235,1.4911,1.49235,608100000.0
2009-12-21 02:15:00,1.4924,1.4925,1.4923,1.49235,163700000.0
2009-12-21 02:20:00,1.4924,1.4924,1.4919,1.4921,196800000.0
2009-12-21 02:25:00,1.49205,1.4922,1.492,1.49205,261800000.0
2009-12-21 02:30:00,1.49205,1.4923,1.492,1.49205,278600000.0
2009-12-21 02:35:00,1.49205,1.4923,1.49205,1.4922,73500000.0
2009-12-21 02:40:00,1.49225,1.49235,1.4922,1.49225,80300000.0
2009-12-21 02:45:00,1.4923,1.4928,1.4923,1.4926,209600000.0
2009-12-21 02:50:00,1.49255,1.49265,1.4925,1.4926,99900000.0
2009-12-21 02:55:00,1.4926,1.4926,1.49235,1.4925,114500000.0
2009-12-21 03:00:00,1.49245,1.49255,1.49235,1.49245,110800000.0
2009-12-21 03:05:00,1.4925,1.4926,1.4924,1.4925,79200000.0
2009-12-21 03:10:00,1.49255,1.4927,1.49255,1.4926,115000000.0
2009-12-21 03:15:00,1.4926,1.4927,1.49245,1.4925,92500000.0
2009-12-21 03:20:00,1.4925,1.4926,1.4924,1.49245,209400000.0
2009-12-21 03:25:00,1.49245,1.49265,1.49235,1.49235,358800000.0
2009-12-21 03:30:00,1.4924,1.4924,1.4919,1.4922,431700000.0
2009-12-21 03:35:00,1.4922,1.4924,1.4921,1.4923,690400000.0
2009-12-21 03:40:00,1.49235,1.4925,1.4923,1.49245,215800000.0
2009-12-21 03:45:00,1.4924,1.4925,1.4923,1.49235,238000000.0
2009-12-21 03:50:00,1.49235,1.4926,1.4923,1.4925,652000000.0
2009-12-21 03:55:00,1.4925,1.4925,1.49225,1.4923,356700000.0
2009-12-21 04:00:00,1.4923,1.4933,1.4923,1.4931,1208900000.0
2009-12-21 04:05:00,1.49315,1.49385,1.4931,1.49385,916700000.0
2009-12-21 04:10:00,1.4939,1.49445,1.4937,1.494,671600000.0
2009-12-21 04:15:00,1.494,1.4941,1.49375,1.494,752100000.0
2009-12-21 04:20:00,1.49405,1.49425,1.4939,1.49415,682900000.0
2009-12-21 04:25:00,1.49415,1.4944,1.49405,1.49435,818600000.0
2009-12-21 04:30:00,1.4943,1.49455,1.4941,1.4942,655800000.0
2009-12-21 04:35:00,1.4942,1.49495,1.49405,1.49485,914900000.0
2009-12-21 04:40:00,1.49485,1.4952,1.4945,1.49465,670400000.0
2009-12-21 04:45:00,1.4947,1.4952,1.4945,1.4949,1072800000.0
2009-12-21 04:50:00,1.4949,1.49525,1.49485,1.49525,988900000.0
2009-12-21 04:55:00,1.49525,1.4953,1.4948,1.4952,700300000.0
2009-12-21 05:00:00,1.4952,1.49545,1.49495,1.49535,836800000.0
2009-12-21 05:05:00,1.49535,1.49545,1.49525,1.49525,669800000.0
2009-12-21 05:10:00,1.49525,1.49535,1.4952,1.4952,765800000.0
2009-12-21 05:15:00,1.4952,1.4953,1.49495,1.49505,626000000.0
2009-12-21 05:20:00,1.49505,1.49505,1.4946,1.4946,593500000.0
2009-12-21 05:25:00,1.4946,1.49505,1.4946,1.4949,550300000.0
2009-12-21 05:30:00,1.49485,1.49505,1.4946,1.4946,437700000.0
2009-12-21 05:35:00,1.4946,1.4953,1.49455,1.495,703300000.0
2009-12-21 05:40:00,1.495,1.49515,1.4947,1.495,989700001.0
2009-12-21 05:45:00,1.495,1.49515,1.4949,1.49495,1027600000.0
2009-12-21 05:50:00,1.49495,1.495,1.49459,1.4948,868900000.0
2009-12-21 05:55:00,1.4948,1.495,1.4947,1.4948,757200000.0
2009-12-21 06:00:00,1.4948,1.4953,1.4948,1.4952,482000000.0
2009-12-21 06:05:00,1.4952,1.4952,1.4948,1.49485,387600000.0
2009-12-21 06:10:00,1.49485,1.49495,1.4947,1.49475,504400000.0
2009-12-21 06:15:00,1.49485,1.49485,1.4944,1.49445,259700000.0
2009-12-21 06:20:00,1.49445,1.4949,1.4944,1.4949,922599999.0
2009-12-21 06:25:00,1.4948,1.4951,1.49475,1.49505,1072800000.0
2009-12-21 06:30:00,1.49505,1.49535,1.495,1.49535,421199998.0
2009-12-21 06:35:00,1.4953,1.49535,1.4949,1.4949,467500000.0
2009-12-21 06:40:00,1.49495,1.4952,1.49485,1.495,602900000.0
2009-12-21 06:45:00,1.495,1.49515,1.49465,1.49475,469100000.0
2009-12-21 06:50:00,1.4947,1.49475,1.49465,1.4947,76800000.0
2009-12-21 06:55:00,1.4947,1.49475,1.49455,1.49465,209700000.0
2009-12-21 07:00:00,1.49465,1.4947,1.4945,1.49455,168300000.0
2009-12-21 07:05:00,1.4946,1.4948,1.4946,1.4947,130100000.0
2009-12-21 07:10:00,1.49465,1.49485,1.49465,1.49475,161600000.0
2009-12-21 07:15:00,1.49475,1.49475,1.4945,1.49455,152800000.0
2009-12-21 07:20:00,1.49455,1.49455,1.4943,1.49435,131200000.0
2009-12-21 07:25:00,1.49435,1.49455,1.49425,1.4944,306500000.0
2009-12-21 07:30:00,1.4944,1.49465,1.494,1.494,317100000.0
2009-12-21 07:35:00,1.494,1.49515,1.494,1.49515,761700000.0
2009-12-21 07:40:00,1.4951,1.49525,1.49505,1.49525,183200000.0
2009-12-21 07:45:00,1.4952,1.49525,1.4949,1.4949,435700000.0
2009-12-21 07:50:00,1.49495,1.4951,1.4946,1.49475,863100001.0
2009-12-21 07:55:00,1.49475,1.49475,1.4942,1.4942,569200000.0
2009-12-21 08:00:00,1.49435,1.49445,1.4939,1.49445,1135800000.0
2009-12-21 08:05:00,1.49445,1.4946,1.49435,1.4945,586000001.0
2009-12-21 08:10:00,1.4945,1.49455,1.49425,1.49435,975200000.0
2009-12-21 08:15:00,1.49435,1.4945,1.49425,1.4943,694700000.0
2009-12-21 08:20:00,1.4943,1.49525,1.49425,1.49525,922000000.0
2009-12-21 08:25:00,1.4952,1.49525,1.4945,1.4946,361300000.0
2009-12-21 08:30:00,1.4945,1.4946,1.4943,1.49445,843909999.0
2009-12-21 08:35:00,1.49445,1.49455,1.4944,1.4945,598100000.0
2009-12-21 08:40:00,1.4945,1.49475,1.49445,1.49455,1344800000.0
2009-12-21 08:45:00,1.49455,1.49455,1.4941,1.4942,494199999.0
2009-12-21 08:50:00,1.4942,1.49435,1.49365,1.49365,846300000.0
2009-12-21 08:55:00,1.49365,1.4937,1.49235,1.49245,1432500000.0
2009-12-21 09:00:00,1.49245,1.49325,1.49225,1.493,1458100000.0
2009-12-21 09:05:00,1.49295,1.4933,1.4926,1.49275,1404500006.0
2009-12-21 09:10:00,1.49275,1.49295,1.49275,1.4928,959399999.0
2009-12-21 09:15:00,1.4928,1.493,1.49225,1.4929,1993800004.0
2009-12-21 09:20:00,1.4929,1.49315,1.4929,1.49295,853099998.0
2009-12-21 09:25:00,1.49295,1.493,1.49265,1.4929,1229000000.0
2009-12-21 09:30:00,1.4929,1.49315,1.4928,1.493,1191199999.0
2009-12-21 09:35:00,1.49295,1.49305,1.49195,1.49235,1389800000.0
2009-12-21 09:40:00,1.49225,1.4924,1.49205,1.49215,1150000000.0
2009-12-21 09:45:00,1.49215,1.49235,1.49205,1.49215,1397600000.0
2009-12-21 09:50:00,1.49215,1.49225,1.49205,1.49215,1499199999.0
2009-12-21 09:55:00,1.49215,1.4922,1.49165,1.4918,1013100000.0
2009-12-21 10:00:00,1.4918,1.49215,1.4917,1.4921,1475900000.0
2009-12-21 10:05:00,1.4921,1.4922,1.49125,1.49135,1639100000.0
2009-12-21 10:10:00,1.49135,1.49175,1.4913,1.4917,1895200000.0
2009-12-21 10:15:00,1.4917,1.49265,1.4917,1.49245,1461600003.0
2009-12-21 10:20:00,1.4925,1.4926,1.49165,1.4918,1825699998.0
2009-12-21 10:25:00,1.4918,1.4918,1.49145,1.4917,1818400001.0
2009-12-21 10:30:00,1.4917,1.49245,1.49165,1.49185,2152909992.0
2009-12-21 10:35:00,1.4919,1.49195,1.49165,1.4917,2332500000.0
2009-12-21 10:40:00,1.4917,1.4918,1.4912,1.4912,2062800001.0
2009-12-21 10:45:00,1.4912,1.4919,1.4909,1.4918,2335599998.0
2009-12-21 10:50:00,1.49185,1.4964,1.4918,1.4963,3457820010.0
2009-12-21 10:55:00,1.4963,1.4968,1.49485,1.49535,1775140000.0
2009-12-21 11:00:00,1.49535,1.49545,1.49485,1.4952,1346200000.0
2009-12-21 11:05:00,1.4952,1.49585,1.4952,1.49575,957900000.0
2009-12-21 11:10:00,1.49575,1.49585,1.4953,1.49565,1285100000.0
2009-12-21 11:15:00,1.49565,1.49595,1.49565,1.49575,880969999.0
2009-12-21 11:20:00,1.4958,1.4961,1.4957,1.4959,2677599998.0
2009-12-21 11:25:00,1.49595,1.4962,1.4957,1.496,1976470003.0
2009-12-21 11:30:00,1.49595,1.496,1.49555,1.49575,1335400001.0
2009-12-21 11:35:00,1.49575,1.4958,1.4955,1.49555,1575300000.0
2009-12-21 11:40:00,1.49555,1.49615,1.49555,1.4958,1700099998.0
2009-12-21 11:45:00,1.49575,1.49575,1.4952,1.4952,1706900000.0
2009-12-21 11:50:00,1.4952,1.49565,1.4952,1.49545,1838200000.0
2009-12-21 11:55:00,1.49545,1.4956,1.49535,1.4955,1424000000.0
2009-12-21 12:00:00,1.4955,1.49555,1.49535,1.49545,1505100002.0
2009-12-21 12:05:00,1.49545,1.49545,1.4947,1.4952,3444000000.0
2009-12-21 12:10:00,1.4952,1.49525,1.49505,1.4951,1727800000.0
2009-12-21 12:15:00,1.4951,1.4953,1.495,1.4952,2106800006.0
2009-12-21 12:20:00,1.49515,1.49525,1.49475,1.49485,1701599998.0
2009-12-21 12:25:00,1.4949,1.49505,1.49445,1.49445,1718000000.0
2009-12-21 12:30:00,1.49445,1.49485,1.49435,1.49485,1860000000.0
2009-12-21 12:35:00,1.49485,1.4952,1.49485,1.4951,1299000000.0
2009-12-21 12:40:00,1.4951,1.4952,1.4949,1.4951,1301000000.0
2009-12-21 12:45:00,1.4951,1.4952,1.4949,1.4952,2167800001.0
2009-12-21 12:50:00,1.4952,1.4952,1.4949,1.4951,1627800001.0
2009-12-21 12:55:00,1.4951,1.4952,1.495,1.495,1269700004.0
2009-12-21 13:00:00,1.495,1.4952,1.49495,1.4951,1551000000.0
2009-12-21 13:05:00,1.4951,1.49515,1.4947,1.49495,1966399999.0
2009-12-21 13:10:00,1.49495,1.4951,1.4948,1.49485,2206200005.0
2009-12-21 13:15:00,1.49485,1.495,1.49445,1.4946,1676100000.0
2009-12-21 13:20:00,1.4946,1.4946,1.49425,1.4943,1379200001.0
2009-12-21 13:25:00,1.4943,1.49445,1.4938,1.4938,1679499999.0
2009-12-21 13:30:00,1.4938,1.4942,1.4938,1.49405,2126900000.0
2009-12-21 13:35:00,1.49405,1.49425,1.494,1.49415,1437400000.0
2009-12-21 13:40:00,1.49415,1.4943,1.49405,1.49425,1013500000.0
2009-12-21 13:45:00,1.49425,1.4945,1.49425,1.4944,1703399999.0
2009-12-21 13:50:00,1.49445,1.49465,1.4944,1.4946,1718400001.0
2009-12-21 13:55:00,1.4946,1.4951,1.4946,1.49485,2194070003.0
2009-12-21 14:00:00,1.4948,1.4948,1.49435,1.49465,1896000001.0
2009-12-21 14:05:00,1.4947,1.4947,1.4945,1.49455,1289000000.0
2009-12-21 14:10:00,1.49455,1.49465,1.4945,1.49465,1263000000.0
2009-12-21 14:15:00,1.49465,1.49475,1.49455,1.49475,757900000.0
2009-12-21 14:20:00,1.49475,1.49505,1.49445,1.49455,2114499998.0
2009-12-21 14:25:00,1.49455,1.4946,1.49415,1.4942,2202900000.0
2009-12-21 14:30:00,1.4942,1.4942,1.49375,1.49385,1497300000.0
2009-12-21 14:35:00,1.49385,1.49395,1.49375,1.49385,1309100000.0
2009-12-21 14:40:00,1.49385,1.49385,1.49305,1.49325,2159900000.0
2009-12-21 14:45:00,1.49325,1.49355,1.49325,1.49345,1151900000.0
2009-12-21 14:50:00,1.49345,1.49375,1.4934,1.49375,710600000.0
2009-12-21 14:55:00,1.4937,1.49385,1.49355,1.4936,2204400001.0
2009-12-21 15:00:00,1.4936,1.4943,1.49355,1.49415,1218000000.0
2009-12-21 15:05:00,1.4941,1.49425,1.4941,1.4941,716000000.0
2009-12-21 15:10:00,1.49415,1.4942,1.4936,1.49385,2321200000.0
2009-12-21 15:15:00,1.49385,1.49415,1.49365,1.494,2124600001.0
2009-12-21 15:20:00,1.494,1.49415,1.494,1.49405,1716600003.0
2009-12-21 15:25:00,1.4941,1.4943,1.49405,1.49415,1433700000.0
2009-12-21 15:30:00,1.4941,1.49425,1.49275,1.49275,3282899999.0
2009-12-21 15:35:00,1.49275,1.493,1.4926,1.4927,1706599998.0
2009-12-21 15:40:00,1.49275,1.49315,1.49245,1.49265,1369800000.0
2009-12-21 15:45:00,1.49265,1.49315,1.49255,1.49305,2112300001.0
2009-12-21 15:50:00,1.49305,1.4934,1.49295,1.49335,1215100000.0
2009-12-21 15:55:00,1.49335,1.4937,1.4933,1.4937,1411300000.0
2009-12-21 16:00:00,1.4937,1.4942,1.4936,1.4941,1977200001.0
2009-12-21 16:05:00,1.49415,1.4944,1.4941,1.4944,976599999.0
2009-12-21 16:10:00,1.49435,1.49445,1.49415,1.49425,1041599998.0
2009-12-21 16:15:00,1.49425,1.4945,1.49415,1.4944,1289700000.0
2009-12-21 16:20:00,1.49445,1.49495,1.4944,1.4947,1814799999.0
2009-12-21 16:25:00,1.4947,1.4954,1.4947,1.49525,1464700000.0
2009-12-21 16:30:00,1.49525,1.4954,1.4952,1.4953,1765200000.0
2009-12-21 16:35:00,1.49535,1.49555,1.49525,1.49545,2683999996.0
2009-12-21 16:40:00,1.49545,1.4957,1.4953,1.4956,2200300002.0
2009-12-21 16:45:00,1.4956,1.49565,1.49535,1.49535,1940300001.0
2009-12-21 16:50:00,1.4954,1.49545,1.4952,1.4953,1943799999.0
2009-12-21 16:55:00,1.4953,1.49535,1.4948,1.4948,1777069999.0
2009-12-21 17:00:00,1.4948,1.4952,1.4948,1.49505,2402499999.0
2009-12-21 17:05:00,1.49505,1.49515,1.49485,1.49495,1254700000.0
2009-12-21 17:10:00,1.49495,1.495,1.49465,1.49485,1015800000.0
2009-12-21 17:15:00,1.49485,1.495,1.49475,1.4949,990400000.0
2009-12-21 17:20:00,1.4949,1.4951,1.49485,1.49495,1976599997.0
2009-12-21 17:25:00,1.495,1.4953,1.49475,1.495,1935299991.0
2009-12-21 17:30:00,1.49495,1.49505,1.49475,1.49485,2162099997.0
2009-12-21 17:35:00,1.49485,1.49485,1.49435,1.49435,2255199996.0
2009-12-21 17:40:00,1.4943,1.4947,1.4943,1.4945,1860000010.0
2009-12-21 17:45:00,1.49455,1.4949,1.4944,1.49485,2160499997.0
2009-12-21 17:50:00,1.49485,1.49485,1.4945,1.4946,1618099999.0
2009-12-21 17:55:00,1.49465,1.49465,1.49395,1.4942,1426499997.0
2009-12-21 18:00:00,1.49415,1.4946,1.49415,1.4944,2013999999.0
2009-12-21 18:05:00,1.4944,1.4947,1.4944,1.49465,1945600001.0
2009-12-21 18:10:00,1.49465,1.49485,1.4946,1.49475,1315700001.0
2009-12-21 18:15:00,1.49475,1.49535,1.4946,1.49525,1319299999.0
2009-12-21 18:20:00,1.49525,1.4957,1.4951,1.49555,1794099996.0
2009-12-21 18:25:00,1.49565,1.49565,1.49495,1.495,2373199999.0
2009-12-21 18:30:00,1.495,1.495,1.4946,1.4948,2169299995.0
2009-12-21 18:35:00,1.4948,1.4965,1.4948,1.49645,2340400000.0
2009-12-21 18:40:00,1.49645,1.4965,1.4951,1.49515,1668000001.0
2009-12-21 18:45:00,1.49515,1.49515,1.4948,1.4951,1733799998.0
2009-12-21 18:50:00,1.4951,1.4952,1.49495,1.4952,1685000000.0
2009-12-21 18:55:00,1.4952,1.4953,1.49505,1.49515,1991599993.0
2009-12-21 19:00:00,1.49515,1.49515,1.4948,1.49495,2039099998.0
2009-12-21 19:05:00,1.49495,1.495,1.49455,1.4946,1369800002.0
2009-12-21 19:10:00,1.4946,1.4946,1.49395,1.49405,1644100000.0
2009-12-21 19:15:00,1.4941,1.49425,1.4937,1.4938,1300200000.0
2009-12-21 19:20:00,1.4938,1.4939,1.4937,1.49375,1082100001.0
2009-12-21 19:25:00,1.49375,1.4938,1.49345,1.4936,1019299999.0
2009-12-21 19:30:00,1.4936,1.4937,1.49345,1.4935,867700002.0
2009-12-21 19:35:00,1.4935,1.49355,1.4933,1.49335,1132000000.0
2009-12-21 19:40:00,1.49335,1.49375,1.49325,1.4937,1520000000.0
2009-12-21 19:45:00,1.4937,1.4939,1.49365,1.49375,1293599998.0
2009-12-21 19:50:00,1.4938,1.4938,1.49325,1.4934,773100000.0
2009-12-21 19:55:00,1.4934,1.49355,1.49305,1.4935,1111200000.0
2009-12-21 20:00:00,1.49345,1.4936,1.4934,1.4935,1327000000.0
2009-12-21 20:05:00,1.4935,1.4936,1.4934,1.49355,1138899999.0
2009-12-21 20:10:00,1.4935,1.4937,1.49335,1.49365,1463600001.0
2009-12-21 20:15:00,1.4936,1.4942,1.4935,1.4937,1661999997.0
2009-12-21 20:20:00,1.4937,1.4942,1.4937,1.4941,1120899999.0
2009-12-21 20:25:00,1.4941,1.49435,1.4939,1.4942,1708000000.0
2009-12-21 20:30:00,1.49415,1.4942,1.49395,1.49405,1579900000.0
2009-12-21 20:35:00,1.49405,1.49415,1.4939,1.49415,1438400000.0
2009-12-21 20:40:00,1.49415,1.4943,1.49405,1.49415,965600000.0
2009-12-21 20:45:00,1.4942,1.49435,1.49415,1.49425,1100600000.0
2009-12-21 20:50:00,1.4942,1.4945,1.49415,1.49435,952800000.0
2009-12-21 20:55:00,1.4943,1.4945,1.49425,1.49445,1104999999.0
2009-12-21 21:00:00,1.49445,1.4946,1.4943,1.49455,998700000.0
2009-12-21 21:05:00,1.4945,1.49515,1.4945,1.4951,1286299999.0
2009-12-21 21:10:00,1.49515,1.49515,1.49485,1.49485,744799998.0
2009-12-21 21:15:00,1.49485,1.4949,1.49435,1.4944,1162299999.0
2009-12-21 21:20:00,1.49435,1.49445,1.49415,1.4942,821800000.0
2009-12-21 21:25:00,1.4942,1.4942,1.4937,1.4937,1167199999.0
2009-12-21 21:30:00,1.4937,1.49385,1.49365,1.4937,736900000.0
2009-12-21 21:35:00,1.4937,1.49405,1.4937,1.49395,778299999.0
2009-12-21 21:40:00,1.49395,1.49435,1.49395,1.4942,1132099996.0
2009-12-21 21:45:00,1.49425,1.49425,1.49405,1.49415,1111699998.0
2009-12-21 21:50:00,1.4942,1.4943,1.4939,1.49395,1218699995.0
2009-12-21 21:55:00,1.49395,1.49415,1.4938,1.494,526300001.0
2009-12-21 22:00:00,1.494,1.49455,1.49395,1.49445,2360899969.0
2009-12-21 22:05:00,1.49445,1.4946,1.4944,1.49455,383199998.0
2009-12-21 22:10:00,1.49455,1.4948,1.4937,1.49415,2585699997.0
2009-12-21 22:15:00,1.49415,1.4942,1.49395,1.49415,2762400005.0
2009-12-21 22:20:00,1.4942,1.4942,1.49385,1.4939,1837600000.0
2009-12-21 22:25:00,1.4939,1.49435,1.4939,1.4942,1139800002.0
2009-12-21 22:30:00,1.49425,1.4944,1.49395,1.494,851700000.0
2009-12-21 22:35:00,1.494,1.49425,1.49395,1.494,976300000.0
2009-12-21 22:40:00,1.494,1.494,1.49395,1.494,892800000.0
2009-12-21 22:45:00,1.494,1.494,1.49395,1.494,942600000.0
2009-12-21 22:50:00,1.494,1.494,1.49395,1.494,444800000.0
2009-12-21 22:55:00,1.494,1.4942,1.494,1.4941,364900000.0
2009-12-21 23:00:00,1.49405,1.4942,1.49395,1.4942,134000000.0
2009-12-21 23:05:00,1.4942,1.49425,1.4941,1.49425,158100000.0
2009-12-21 23:10:00,1.49425,1.4944,1.49395,1.49405,554000000.0
2009-12-21 23:15:00,1.494,1.4942,1.49395,1.494,598500000.0
2009-12-21 23:20:00,1.494,1.49415,1.494,1.49415,133300000.0
2009-12-21 23:25:00,1.49415,1.49435,1.494,1.494,140000000.0
2009-12-21 23:30:00,1.494,1.49415,1.494,1.4941,261800000.0
2009-12-21 23:35:00,1.4941,1.4942,1.49375,1.49385,155800000.0
2009-12-21 23:40:00,1.49385,1.49405,1.4935,1.49365,894700000.0
2009-12-21 23:45:00,1.49365,1.49405,1.4936,1.49405,641200000.0
2009-12-21 23:50:00,1.49405,1.49415,1.49345,1.49365,359000000.0
2009-12-21 23:55:00,1.49365,1.49405,1.49325,1.4935,698100000.0
2009-12-22 00:00:00,1.4934,1.49425,1.4932,1.4942,670900000.0
2009-12-22 00:05:00,1.4945,1.4945,1.49345,1.4938,403000000.0
2009-12-22 00:10:00,1.4938,1.4939,1.49335,1.49335,150800000.0
2009-12-22 00:15:00,1.49335,1.49335,1.4933,1.49335,132500000.0
2009-12-22 00:20:00,1.4935,1.49375,1.4935,1.49365,144700000.0
2009-12-22 00:25:00,1.49365,1.4937,1.49345,1.4935,222200000.0
2009-12-22 00:30:00,1.49345,1.49355,1.4932,1.49325,140700000.0
2009-12-22 00:35:00,1.49325,1.4933,1.4931,1.4931,118600000.0
2009-12-22 00:40:00,1.4931,1.4931,1.4931,1.4931,63400000.0
2009-12-22 00:45:00,1.4931,1.49315,1.4931,1.49315,61700000.0
2009-12-22 00:50:00,1.49315,1.4932,1.4927,1.49315,551999997.0
2009-12-22 00:55:00,1.49315,1.49325,1.4931,1.49315,94000000.0
2009-12-22 01:00:00,1.4932,1.4934,1.4931,1.49325,105900000.0
2009-12-22 01:05:00,1.4932,1.49345,1.4932,1.4933,76900000.0
2009-12-22 01:10:00,1.4933,1.4934,1.4933,1.49335,209200000.0
2009-12-22 01:15:00,1.49335,1.4935,1.4932,1.4932,333100000.0
2009-12-22 01:20:00,1.4932,1.494,1.49305,1.49355,356600000.0
2009-12-22 01:25:00,1.49355,1.49355,1.49313,1.4935,108700000.0
2009-12-22 01:30:00,1.49345,1.4935,1.4932,1.49325,120900000.0
2009-12-22 01:35:00,1.49325,1.49325,1.49315,1.4932,144000000.0
2009-12-22 01:40:00,1.4932,1.49365,1.4932,1.4933,105700000.0
2009-12-22 01:45:00,1.4933,1.49365,1.4931,1.49325,240500000.0
2009-12-22 01:50:00,1.4933,1.49355,1.49325,1.4934,423800000.0
2009-12-22 01:55:00,1.49345,1.4936,1.49335,1.4935,253500000.0
2009-12-22 02:00:00,1.49355,1.49375,1.4935,1.4937,224200000.0
2009-12-22 02:05:00,1.4937,1.49375,1.4936,1.4937,269300000.0
2009-12-22 02:10:00,1.49365,1.49375,1.49355,1.4936,385200000.0
2009-12-22 02:15:00,1.49365,1.49375,1.49355,1.49355,355600000.0
2009-12-22 02:20:00,1.49355,1.4936,1.49355,1.49355,164800000.0
2009-12-22 02:25:00,1.49355,1.49375,1.49355,1.49365,434000000.0
2009-12-22 02:30:00,1.49365,1.49375,1.4936,1.49365,577500001.0
2009-12-22 02:35:00,1.49365,1.4938,1.49355,1.49375,549499999.0
2009-12-22 02:40:00,1.49375,1.4938,1.49365,1.49365,478100002.0
2009-12-22 02:45:00,1.49365,1.4938,1.49355,1.4937,426200000.0
2009-12-22 02:50:00,1.4938,1.4938,1.49355,1.49355,399300000.0
2009-12-22 02:55:00,1.4936,1.4938,1.4935,1.4937,892000000.0
2009-12-22 03:00:00,1.49375,1.49385,1.49365,1.4938,1014900000.0
2009-12-22 03:05:00,1.49385,1.4942,1.49365,1.49385,1808799999.0
2009-12-22 03:10:00,1.49385,1.49395,1.49375,1.49385,1047300000.0
2009-12-22 03:15:00,1.4939,1.494,1.4938,1.49395,1413200000.0
2009-12-22 03:20:00,1.49395,1.4941,1.49385,1.49405,675000000.0
2009-12-22 03:25:00,1.49405,1.49415,1.49395,1.49405,839600000.0
2009-12-22 03:30:00,1.494,1.4941,1.4939,1.49395,274900000.0
2009-12-22 03:35:00,1.49395,1.49425,1.49385,1.4942,797900000.0
2009-12-22 03:40:00,1.4942,1.49425,1.49375,1.49385,764500000.0
2009-12-22 03:45:00,1.4938,1.4942,1.49375,1.49405,1002699999.0
2009-12-22 03:50:00,1.494,1.4941,1.4938,1.49385,470000000.0
2009-12-22 03:55:00,1.49385,1.49395,1.4938,1.49385,400300000.0
2009-12-22 04:00:00,1.49385,1.494,1.4938,1.4939,212600000.0
2009-12-22 04:05:00,1.4939,1.4939,1.4938,1.49385,159800000.0
2009-12-22 04:10:00,1.49385,1.49395,1.49375,1.49385,509000000.0
2009-12-22 04:15:00,1.49385,1.49405,1.49385,1.49395,608500000.0
2009-12-22 04:20:00,1.494,1.494,1.49385,1.49395,359100000.0
2009-12-22 04:25:00,1.49395,1.49395,1.49385,1.4939,287500000.0
2009-12-22 04:30:00,1.49385,1.49395,1.49385,1.49395,147200000.0
2009-12-22 04:35:00,1.49395,1.494,1.4939,1.49395,303200000.0
2009-12-22 04:40:00,1.49385,1.4941,1.49385,1.49395,370700000.0
2009-12-22 04:45:00,1.49395,1.494,1.49385,1.49395,308700000.0
2009-12-22 04:50:00,1.4939,1.494,1.4938,1.4939,369600000.0
2009-12-22 04:55:00,1.49395,1.49415,1.4939,1.49405,659300000.0
2009-12-22 05:00:00,1.4941,1.4941,1.49395,1.49395,1019100000.0
2009-12-22 05:05:00,1.49395,1.4941,1.4939,1.49395,756100000.0
2009-12-22 05:10:00,1.49395,1.4941,1.49395,1.49405,199800000.0
2009-12-22 05:15:00,1.49405,1.4941,1.4939,1.49405,128100000.0
2009-12-22 05:20:00,1.49355,1.49405,1.49355,1.49405,518800000.0
2009-12-22 05:25:00,1.494,1.49405,1.49385,1.4939,452200000.0
2009-12-22 05:30:00,1.49385,1.4941,1.49385,1.494,508300001.0
2009-12-22 05:35:00,1.49385,1.49415,1.49383,1.49395,544100001.0
2009-12-22 05:40:00,1.49395,1.4941,1.4939,1.49395,512100000.0
2009-12-22 05:45:00,1.49395,1.49395,1.4937,1.49385,362700000.0
2009-12-22 05:50:00,1.49385,1.49405,1.49385,1.4939,755100000.0
2009-12-22 05:55:00,1.4939,1.49425,1.49385,1.49405,1015800002.0
2009-12-22 06:00:00,1.4941,1.49415,1.4939,1.494,693600002.0
2009-12-22 06:05:00,1.49405,1.49415,1.49395,1.49405,706600000.0
2009-12-22 06:10:00,1.49405,1.4941,1.49395,1.49405,605099992.0
2009-12-22 06:15:00,1.49405,1.49415,1.49395,1.49395,302400000.0
2009-12-22 06:20:00,1.49395,1.49405,1.4939,1.49405,311300000.0
2009-12-22 06:25:00,1.49405,1.4941,1.49395,1.49405,313200000.0
2009-12-22 06:30:00,1.49405,1.49415,1.49405,1.49415,313500000.0
2009-12-22 06:35:00,1.49415,1.49415,1.4939,1.4939,163399999.0
2009-12-22 06:40:00,1.4939,1.49405,1.4939,1.49395,133600000.0
2009-12-22 06:45:00,1.49374,1.49405,1.49373,1.49395,314500000.0
2009-12-22 06:50:00,1.49395,1.494,1.4939,1.494,119300000.0
2009-12-22 06:55:00,1.49395,1.49405,1.4939,1.494,169600000.0
2009-12-22 07:00:00,1.494,1.49405,1.4939,1.4939,315100002.0
2009-12-22 07:05:00,1.49395,1.4942,1.49385,1.4941,676800000.0
2009-12-22 07:10:00,1.49415,1.4943,1.49415,1.49415,947500000.0
2009-12-22 07:15:00,1.49415,1.4943,1.49415,1.4942,766900000.0
2009-12-22 07:20:00,1.49425,1.49435,1.4942,1.49425,320600000.0
2009-12-22 07:25:00,1.4942,1.4945,1.4942,1.49445,479200000.0
2009-12-22 07:30:00,1.4945,1.49455,1.49435,1.49435,114300000.0
2009-12-22 07:35:00,1.4943,1.49465,1.4943,1.49445,373000000.0
2009-12-22 07:40:00,1.4944,1.4946,1.4944,1.4945,302100000.0
2009-12-22 07:45:00,1.4945,1.49465,1.4945,1.4946,172500000.0
2009-12-22 07:50:00,1.4946,1.49485,1.49455,1.49465,446000000.0
2009-12-22 07:55:00,1.49465,1.4947,1.4943,1.4943,563000000.0
2009-12-22 08:00:00,1.4943,1.49465,1.4943,1.4946,741300000.0
2009-12-22 08:05:00,1.4946,1.49465,1.49438,1.49442,569800000.0
2009-12-22 08:10:00,1.49455,1.4946,1.4944,1.4945,1152400001.0
2009-12-22 08:15:00,1.4945,1.49455,1.49445,1.4945,642400000.0
2009-12-22 08:20:00,1.49445,1.49455,1.49445,1.4945,413600000.0
2009-12-22 08:25:00,1.4945,1.49465,1.4945,1.49465,392400000.0
2009-12-22 08:30:00,1.49465,1.4951,1.4946,1.495,854200000.0
2009-12-22 08:35:00,1.495,1.4952,1.49495,1.49505,1491699999.0
2009-12-22 08:40:00,1.49505,1.49525,1.49505,1.4951,881300000.0
2009-12-22 08:45:00,1.4951,1.4958,1.49505,1.4956,915900000.0
2009-12-22 08:50:00,1.4956,1.4959,1.4956,1.49565,1499500000.0
2009-12-22 08:55:00,1.49565,1.49595,1.49545,1.49555,1613600000.0
2009-12-22 09:00:00,1.49555,1.49615,1.4953,1.49605,2065199997.0
2009-12-22 09:05:00,1.49605,1.49655,1.496,1.49655,2340999991.0
2009-12-22 09:10:00,1.49655,1.4966,1.49635,1.49635,2429199982.0
2009-12-22 09:15:00,1.4964,1.49715,1.4963,1.4967,2197399993.0
2009-12-22 09:20:00,1.4967,1.49675,1.49645,1.49665,2742799982.0
2009-12-22 09:25:00,1.49665,1.49695,1.4965,1.49695,2199899990.0
2009-12-22 09:30:00,1.49695,1.49705,1.49645,1.4966,1996900001.0
2009-12-22 09:35:00,1.4966,1.4971,1.4965,1.49705,1867299998.0
2009-12-22 09:40:00,1.49705,1.49765,1.4965,1.49755,3210899989.0
2009-12-22 09:45:00,1.49755,1.49775,1.49645,1.49675,3055399991.0
2009-12-22 09:50:00,1.49665,1.49675,1.49635,1.4965,2164999993.0
2009-12-22 09:55:00,1.4965,1.4965,1.49565,1.49615,3111099999.0
2009-12-22 10:00:00,1.49615,1.4963,1.496,1.4961,1726100000.0
2009-12-22 10:05:00,1.4961,1.4962,1.496,1.49615,1718700000.0
2009-12-22 10:10:00,1.4962,1.49655,1.4961,1.49655,2486499998.0
2009-12-22 10:15:00,1.4966,1.4967,1.4963,1.49645,1779100000.0
2009-12-22 10:20:00,1.49645,1.4966,1.49635,1.4965,1887099997.0
2009-12-22 10:25:00,1.4965,1.4966,1.49645,1.4965,1644399999.0
2009-12-22 10:30:00,1.4965,1.4966,1.4964,1.49645,1218999999.0
2009-12-22 10:35:00,1.49645,1.4966,1.4964,1.49655,654400000.0
2009-12-22 10:40:00,1.49655,1.4966,1.49645,1.4965,931600000.0
2009-12-22 10:45:00,1.49645,1.4967,1.49635,1.4966,1805600001.0
2009-12-22 10:50:00,1.4966,1.49665,1.49645,1.4965,1268100000.0
2009-12-22 10:55:00,1.4965,1.4966,1.49625,1.49635,2038900000.0
2009-12-22 11:00:00,1.49635,1.4968,1.49625,1.49665,1488599999.0
2009-12-22 11:05:00,1.49665,1.4971,1.4966,1.49705,1806999999.0
2009-12-22 11:10:00,1.49705,1.49805,1.4969,1.4978,2063099995.0
2009-12-22 11:15:00,1.49775,1.4978,1.49765,1.4977,2875799985.0
2009-12-22 11:20:00,1.4978,1.49835,1.49765,1.49825,2672199994.0
2009-12-22 11:25:00,1.49835,1.49835,1.49795,1.49815,2099599999.0
2009-12-22 11:30:00,1.4981,1.49825,1.4978,1.4979,2038899991.0
2009-12-22 11:35:00,1.4979,1.49795,1.49775,1.49775,1662099995.0
2009-12-22 11:40:00,1.49775,1.49785,1.49765,1.4977,963500000.0
2009-12-22 11:45:00,1.4977,1.49775,1.4976,1.4977,1047600000.0
2009-12-22 11:50:00,1.4977,1.4978,1.49755,1.4977,1231300000.0
2009-12-22 11:55:00,1.4977,1.4978,1.4976,1.49775,1974399997.0
2009-12-22 12:00:00,1.49775,1.4979,1.4977,1.4979,1834899996.0
2009-12-22 12:05:00,1.4979,1.4983,1.49785,1.49825,1583799997.0
2009-12-22 12:10:00,1.49825,1.49835,1.49805,1.4983,1728399997.0
2009-12-22 12:15:00,1.49835,1.4989,1.4983,1.4987,1853100002.0
2009-12-22 12:20:00,1.49865,1.49865,1.49855,1.4986,1018299999.0
2009-12-22 12:25:00,1.4986,1.4986,1.49835,1.4984,1735199996.0
2009-12-22 12:30:00,1.49835,1.4986,1.49835,1.4985,2119399992.0
2009-12-22 12:35:00,1.4985,1.49865,1.49845,1.49855,1546200000.0
2009-12-22 12:40:00,1.49855,1.4986,1.4984,1.49845,598100003.0
2009-12-22 12:45:00,1.49845,1.4985,1.4982,1.4983,1131099998.0
2009-12-22 12:50:00,1.4983,1.49835,1.49815,1.4982,955000000.0
2009-12-22 12:55:00,1.49815,1.4983,1.4981,1.49815,1358199999.0
2009-12-22 13:00:00,1.49815,1.4982,1.49805,1.4981,1360099997.0
2009-12-22 13:05:00,1.4981,1.4982,1.49805,1.49815,1616099994.0
2009-12-22 13:10:00,1.49815,1.4982,1.49805,1.4981,1832999977.0
2009-12-22 13:15:00,1.4981,1.49815,1.49805,1.4981,1323299998.0
2009-12-22 13:20:00,1.4981,1.4982,1.49805,1.4981,875199999.0
2009-12-22 13:25:00,1.4981,1.4982,1.49805,1.49805,1407599990.0
2009-12-22 13:30:00,1.49805,1.4982,1.4979,1.4979,1755799993.0
2009-12-22 13:35:00,1.4979,1.49825,1.49765,1.4977,1894899994.0
2009-12-22 13:40:00,1.4977,1.49785,1.4976,1.49765,1998600001.0
2009-12-22 13:45:00,1.49765,1.49775,1.49755,1.4976,1307900000.0
2009-12-22 13:50:00,1.4976,1.4978,1.49755,1.49755,1191799999.0
2009-12-22 13:55:00,1.49755,1.49765,1.49735,1.49735,1435800000.0
2009-12-22 14:00:00,1.49735,1.4976,1.49725,1.49755,2339799995.0
2009-12-22 14:05:00,1.49755,1.4977,1.4975,1.4977,1840899998.0
2009-12-22 14:10:00,1.4977,1.49785,1.49755,1.4978,1442499994.0
2009-12-22 14:15:00,1.49775,1.4979,1.49765,1.4977,1266899998.0
2009-12-22 14:20:00,1.4977,1.4978,1.49765,1.4977,824500000.0
2009-12-22 14:25:00,1.4977,1.49775,1.49765,1.4977,1170300000.0
2009-12-22 14:30:00,1.4977,1.49775,1.49755,1.4977,980100000.0
2009-12-22 14:35:00,1.4977,1.4983,1.4976,1.49815,1731900000.0
2009-12-22 14:40:00,1.49815,1.49815,1.49785,1.49805,1563400000.0
2009-12-22 14:45:00,1.49805,1.49825,1.49795,1.49815,2194999992.0
2009-12-22 14:50:00,1.49815,1.4983,1.49795,1.49805,1886299991.0
2009-12-22 14:55:00,1.49805,1.49815,1.49795,1.498,2650399988.0
2009-12-22 15:00:00,1.498,1.49835,1.498,1.49825,2237599995.0
2009-12-22 15:05:00,1.4982,1.49875,1.49815,1.49825,2532100001.0
2009-12-22 15:10:00,1.49825,1.49865,1.4981,1.49865,2231300006.0
2009-12-22 15:15:00,1.49865,1.49865,1.4981,1.4983,1960600000.0
2009-12-22 15:20:00,1.49825,1.4983,1.49795,1.49805,1536900003.0
2009-12-22 15:25:00,1.4981,1.49815,1.4978,1.49805,2553300000.0
2009-12-22 15:30:00,1.49805,1.49805,1.49715,1.49715,2813100000.0
2009-12-22 15:35:00,1.4972,1.49735,1.49685,1.49695,2728099999.0
2009-12-22 15:40:00,1.49695,1.49715,1.4967,1.49685,2439699995.0
2009-12-22 15:45:00,1.49685,1.4969,1.4964,1.49675,2061000005.0
2009-12-22 15:50:00,1.49675,1.49715,1.4967,1.4971,1057500000.0
2009-12-22 15:55:00,1.49705,1.49715,1.49695,1.497,2189199998.0
2009-12-22 16:00:00,1.497,1.4971,1.49675,1.4969,1840300000.0
2009-12-22 16:05:00,1.4969,1.49705,1.4968,1.49695,2427499997.0
2009-12-22 16:10:00,1.49695,1.49725,1.4969,1.49715,1607100000.0
2009-12-22 16:15:00,1.49715,1.4979,1.4971,1.49785,1844300001.0
2009-12-22 16:20:00,1.49785,1.49815,1.4976,1.49765,1948700002.0
2009-12-22 16:25:00,1.49765,1.4977,1.49755,1.4976,1849199997.0
2009-12-22 16:30:00,1.4976,1.49795,1.4976,1.4979,1391700000.0
2009-12-22 16:35:00,1.4979,1.4979,1.49755,1.49755,1887899985.0
2009-12-22 16:40:00,1.49755,1.49765,1.49745,1.49765,2299799994.0
2009-12-22 16:45:00,1.49765,1.4979,1.49755,1.4978,2154599999.0
2009-12-22 16:50:00,1.4978,1.49785,1.4977,1.49785,1563199997.0
2009-12-22 16:55:00,1.49785,1.498,1.4975,1.4976,2551599988.0
2009-12-22 17:00:00,1.49765,1.4979,1.4974,1.4975,2491199997.0
2009-12-22 17:05:00,1.4975,1.49765,1.4973,1.4976,2732399992.0
2009-12-22 17:10:00,1.4976,1.4979,1.497,1.4971,2412499998.0
2009-12-22 17:15:00,1.49705,1.4973,1.49695,1.4971,1487500000.0
2009-12-22 17:20:00,1.4971,1.4972,1.49675,1.4971,2040899998.0
2009-12-22 17:25:00,1.4971,1.49715,1.4968,1.49685,1550200000.0
2009-12-22 17:30:00,1.49685,1.49685,1.49635,1.4964,2005799997.0
2009-12-22 17:35:00,1.4964,1.49645,1.4958,1.4959,2331699998.0
2009-12-22 17:40:00,1.49595,1.49595,1.4955,1.49575,2369399995.0
2009-12-22 17:45:00,1.4957,1.4957,1.49395,1.4946,2802100000.0
2009-12-22 17:50:00,1.49455,1.4949,1.4942,1.4946,2660500002.0
2009-12-22 17:55:00,1.49455,1.49465,1.493,1.4931,1673200001.0
2009-12-22 18:00:00,1.49315,1.49355,1.49255,1.49325,2419900000.0
2009-12-22 18:05:00,1.49325,1.49335,1.49275,1.4932,2359899998.0
2009-12-22 18:10:00,1.49325,1.4934,1.49315,1.4933,1944000000.0
2009-12-22 18:15:00,1.4933,1.4936,1.4932,1.49335,1823100000.0
2009-12-22 18:20:00,1.4934,1.49355,1.4933,1.49345,1385500000.0
2009-12-22 18:25:00,1.49345,1.4936,1.4934,1.49345,1033400000.0
2009-12-22 18:30:00,1.49345,1.49365,1.49335,1.49345,1682800003.0
2009-12-22 18:35:00,1.49345,1.49355,1.49335,1.4934,1176300000.0
2009-12-22 18:40:00,1.4934,1.4934,1.4932,1.4933,1451300003.0
2009-12-22 18:45:00,1.4933,1.4935,1.49325,1.49335,1795799999.0
2009-12-22 18:50:00,1.49335,1.49345,1.49335,1.49335,773000000.0
2009-12-22 18:55:00,1.49335,1.4935,1.4933,1.4934,1111700000.0
2009-12-22 19:00:00,1.4934,1.4936,1.49335,1.49355,829700000.0
2009-12-22 19:05:00,1.49355,1.49385,1.49345,1.49365,2540099999.0
2009-12-22 19:10:00,1.4937,1.49385,1.4935,1.49375,1507300000.0
2009-12-22 19:15:00,1.49375,1.4938,1.4934,1.4934,846600000.0
2009-12-22 19:20:00,1.4934,1.4935,1.49335,1.49345,848400000.0
2009-12-22 19:25:00,1.4934,1.49355,1.49335,1.4934,1453900000.0
2009-12-22 19:30:00,1.4934,1.4937,1.49335,1.4937,1915400000.0
2009-12-22 19:35:00,1.4937,1.4945,1.49365,1.49435,1542299998.0
2009-12-22 19:40:00,1.49435,1.49435,1.49405,1.4943,1053300000.0
2009-12-22 19:45:00,1.4943,1.4944,1.4941,1.4944,1104900000.0
2009-12-22 19:50:00,1.4944,1.4944,1.49395,1.49405,967300000.0
2009-12-22 19:55:00,1.49405,1.4944,1.49395,1.4944,1464599999.0
2009-12-22 20:00:00,1.4944,1.49475,1.49435,1.49455,1405100000.0
2009-12-22 20:05:00,1.49455,1.4949,1.4945,1.49465,1827900000.0
2009-12-22 20:10:00,1.49465,1.49505,1.49465,1.4949,1302900000.0
2009-12-22 20:15:00,1.4949,1.49515,1.49485,1.49505,2090199995.0
2009-12-22 20:20:00,1.495,1.49525,1.495,1.4952,904599999.0
2009-12-22 20:25:00,1.4952,1.4953,1.4951,1.49525,946599999.0
2009-12-22 20:30:00,1.4952,1.49545,1.4952,1.4953,2280700008.0
2009-12-22 20:35:00,1.4953,1.4954,1.4951,1.49515,2082399988.0
2009-12-22 20:40:00,1.49515,1.49525,1.495,1.4951,1442399998.0
2009-12-22 20:45:00,1.4951,1.4953,1.4951,1.49515,990099995.0
2009-12-22 20:50:00,1.4952,1.49525,1.49505,1.49505,1214500000.0
2009-12-22 20:55:00,1.495,1.4951,1.4949,1.4951,741400001.0
2009-12-22 21:00:00,1.4951,1.49565,1.4951,1.4956,1003200000.0
2009-12-22 21:05:00,1.49555,1.4956,1.4953,1.49535,1214900000.0
2009-12-22 21:10:00,1.4954,1.49545,1.4952,1.4954,762500000.0
2009-12-22 21:15:00,1.4954,1.4954,1.4951,1.49515,710800000.0
2009-12-22 21:20:00,1.49515,1.49515,1.495,1.495,869900000.0
2009-12-22 21:25:00,1.49505,1.4953,1.49495,1.49525,1146499992.0
2009-12-22 21:30:00,1.49525,1.49525,1.4951,1.49515,657300000.0
2009-12-22 21:35:00,1.4952,1.49525,1.4951,1.49525,1012699998.0
2009-12-22 21:40:00,1.49525,1.4953,1.4949,1.49515,1145000000.0
2009-12-22 21:45:00,1.49515,1.49525,1.49485,1.4951,1255300001.0
2009-12-22 21:50:00,1.4951,1.4952,1.49475,1.49475,681200000.0
2009-12-22 21:55:00,1.4948,1.4948,1.49375,1.49395,700700000.0
2009-12-22 22:00:00,1.49395,1.4941,1.4938,1.4941,1170099999.0
2009-12-22 22:05:00,1.49405,1.49415,1.494,1.49415,923099999.0
2009-12-22 22:10:00,1.49415,1.4943,1.49405,1.4942,679800000.0
2009-12-22 22:15:00,1.4942,1.49455,1.49415,1.49455,1373799985.0
2009-12-22 22:20:00,1.49455,1.49485,1.49445,1.49485,687200000.0
2009-12-22 22:25:00,1.49485,1.49495,1.4945,1.4946,647899999.0
2009-12-22 22:30:00,1.4946,1.49495,1.4945,1.4948,718000000.0
2009-12-22 22:35:00,1.4948,1.495,1.49465,1.4947,901300001.0
2009-12-22 22:40:00,1.4947,1.4948,1.49455,1.4946,622200001.0
2009-12-22 22:45:00,1.4946,1.4946,1.4944,1.49445,417900000.0
2009-12-22 22:50:00,1.49445,1.4945,1.49435,1.4944,689800000.0
2009-12-22 22:55:00,1.4944,1.49455,1.49425,1.4945,695300000.0
2009-12-22 23:00:00,1.4945,1.49465,1.49435,1.49445,206000000.0
2009-12-22 23:05:00,1.49455,1.4946,1.494,1.4945,114200000.0
2009-12-22 23:10:00,1.49455,1.49465,1.49425,1.49445,181000000.0
2009-12-22 23:15:00,1.4944,1.49455,1.4944,1.49445,68000000.0
2009-12-22 23:20:00,1.4945,1.4946,1.49435,1.4945,145300000.0
2009-12-22 23:25:00,1.49437,1.49465,1.4943,1.49435,138700000.0
2009-12-22 23:30:00,1.4943,1.49435,1.494,1.49405,512400000.0
2009-12-22 23:35:00,1.49405,1.49405,1.49395,1.494,226200000.0
2009-12-22 23:40:00,1.494,1.49475,1.494,1.49475,672300000.0
2009-12-22 23:45:00,1.4947,1.49475,1.49405,1.49475,232200000.0
2009-12-22 23:50:00,1.4948,1.49505,1.4946,1.49475,444600000.0
2009-12-22 23:55:00,1.49475,1.49495,1.4943,1.49475,662800000.0
2009-12-23 00:00:00,1.4948,1.4948,1.49425,1.4945,105500000.0
2009-12-23 00:05:00,1.49455,1.49455,1.49315,1.4943,344400000.0
2009-12-23 00:10:00,1.49435,1.49495,1.494,1.49475,134100000.0
2009-12-23 00:15:00,1.49475,1.49475,1.49425,1.4943,124200000.0
2009-12-23 00:20:00,1.4943,1.49445,1.4942,1.4943,190700000.0
2009-12-23 00:25:00,1.49445,1.4946,1.49425,1.4943,133600000.0
2009-12-23 00:30:00,1.4943,1.4947,1.49425,1.49425,221400000.0
2009-12-23 00:35:00,1.49387,1.4943,1.49387,1.4942,249300000.0
2009-12-23 00:40:00,1.4942,1.49475,1.49415,1.49435,429100000.0
2009-12-23 00:45:00,1.49435,1.49435,1.49395,1.49425,175000000.0
2009-12-23 00:50:00,1.49425,1.49435,1.49385,1.4941,413000000.0
2009-12-23 00:55:00,1.4941,1.4941,1.49385,1.4941,304200000.0
2009-12-23 01:00:00,1.4942,1.4943,1.49415,1.49425,90400000.0
2009-12-23 01:05:00,1.49425,1.4943,1.4939,1.49405,344200000.0
2009-12-23 01:10:00,1.4943,1.4943,1.49391,1.4943,125100000.0
2009-12-23 01:15:00,1.4943,1.4943,1.49415,1.4942,51300000.0
2009-12-23 01:20:00,1.49374,1.4944,1.49374,1.4944,137500000.0
2009-12-23 01:25:00,1.4944,1.4944,1.49435,1.4944,117400000.0
2009-12-23 01:30:00,1.4944,1.4944,1.49388,1.4944,54600000.0
2009-12-23 01:35:00,1.4944,1.4944,1.4943,1.49435,38900000.0
2009-12-23 01:40:00,1.4939,1.4945,1.4939,1.49445,100900000.0
2009-12-23 01:45:00,1.49445,1.4945,1.49425,1.49435,409599999.0
2009-12-23 01:50:00,1.4943,1.49435,1.4943,1.4943,199300000.0
2009-12-23 01:55:00,1.4943,1.49445,1.4942,1.4944,351600000.0
2009-12-23 02:00:00,1.49445,1.4945,1.49398,1.49428,169000000.0
2009-12-23 02:05:00,1.4945,1.49455,1.49445,1.49445,290600000.0
2009-12-23 02:10:00,1.4945,1.49465,1.49445,1.49465,264100000.0
2009-12-23 02:15:00,1.49465,1.49475,1.4946,1.49475,419800001.0
2009-12-23 02:20:00,1.49475,1.4948,1.49475,1.49475,262900000.0
2009-12-23 02:25:00,1.49475,1.49495,1.49475,1.4949,740500000.0
2009-12-23 02:30:00,1.49495,1.49515,1.49485,1.4951,567900000.0
2009-12-23 02:35:00,1.4951,1.49515,1.49495,1.4951,295200000.0
2009-12-23 02:40:00,1.49505,1.4952,1.49505,1.4951,727800000.0
2009-12-23 02:45:00,1.4951,1.4952,1.49505,1.4951,650700000.0
2009-12-23 02:50:00,1.4951,1.4952,1.4947,1.4948,215900000.0
2009-12-23 02:55:00,1.49485,1.4949,1.49465,1.4948,397200000.0
2009-12-23 03:00:00,1.49475,1.49525,1.49475,1.4952,396600000.0
2009-12-23 03:05:00,1.4952,1.4952,1.49505,1.49515,741399999.0
2009-12-23 03:10:00,1.49515,1.49525,1.4951,1.49515,213800000.0
2009-12-23 03:15:00,1.49515,1.49565,1.4951,1.4956,477300000.0
2009-12-23 03:20:00,1.4956,1.4957,1.49525,1.49525,462200000.0
2009-12-23 03:25:00,1.49525,1.49525,1.4951,1.49515,835700001.0
2009-12-23 03:30:00,1.49515,1.4953,1.49515,1.49515,375300000.0
2009-12-23 03:35:00,1.49515,1.4953,1.49495,1.4951,631299999.0
2009-12-23 03:40:00,1.4951,1.4954,1.49495,1.4953,697700000.0
2009-12-23 03:45:00,1.49535,1.49535,1.4952,1.49525,1021500001.0
2009-12-23 03:50:00,1.49525,1.4953,1.4952,1.49525,182000000.0
2009-12-23 03:55:00,1.49525,1.4953,1.49515,1.4953,434900000.0
2009-12-23 04:00:00,1.4953,1.49555,1.49525,1.49555,763600000.0
2009-12-23 04:05:00,1.4955,1.4955,1.49525,1.4953,91100000.0
2009-12-23 04:10:00,1.4953,1.4954,1.4951,1.49515,822800000.0
2009-12-23 04:15:00,1.49515,1.4952,1.49485,1.49485,521200000.0
2009-12-23 04:20:00,1.49485,1.49505,1.49485,1.495,192700000.0
2009-12-23 04:25:00,1.495,1.4953,1.495,1.4953,1647799996.0
2009-12-23 04:30:00,1.4953,1.49535,1.49515,1.49515,1266599995.0
2009-12-23 04:35:00,1.49515,1.49545,1.4949,1.49545,1081600000.0
2009-12-23 04:40:00,1.49545,1.4957,1.49535,1.49565,357900000.0
2009-12-23 04:45:00,1.49565,1.4957,1.4955,1.4955,346500000.0
2009-12-23 04:50:00,1.4955,1.4956,1.4955,1.4956,194600000.0
2009-12-23 04:55:00,1.4956,1.4957,1.49485,1.49515,674700000.0
2009-12-23 05:00:00,1.4952,1.4956,1.49505,1.49555,1463199993.0
2009-12-23 05:05:00,1.49555,1.49565,1.4952,1.49525,156599999.0
2009-12-23 05:10:00,1.49525,1.49555,1.49525,1.4955,302000000.0
2009-12-23 05:15:00,1.4955,1.49555,1.49515,1.4952,226500000.0
2009-12-23 05:20:00,1.4952,1.4952,1.49505,1.49515,337900000.0
2009-12-23 05:25:00,1.49515,1.49545,1.49505,1.4954,144200000.0
2009-12-23 05:30:00,1.4954,1.4957,1.49525,1.4957,486200000.0
2009-12-23 05:35:00,1.4957,1.49575,1.4956,1.49575,72000000.0
2009-12-23 05:40:00,1.49575,1.49575,1.49526,1.49542,154799999.0
2009-12-23 05:45:00,1.49555,1.49565,1.4955,1.4955,614200000.0
2009-12-23 05:50:00,1.4956,1.4956,1.49555,1.49555,134200000.0
2009-12-23 05:55:00,1.4956,1.4957,1.49555,1.4957,207200000.0
2009-12-23 06:00:00,1.4957,1.4958,1.49535,1.4954,446000000.0
2009-12-23 06:05:00,1.4954,1.49545,1.4953,1.49535,270000000.0
2009-12-23 06:10:00,1.49535,1.4954,1.49525,1.4954,191000000.0
2009-12-23 06:15:00,1.49535,1.4956,1.49525,1.4955,373700000.0
2009-12-23 06:20:00,1.4955,1.49555,1.4954,1.49545,226600000.0
2009-12-23 06:25:00,1.49545,1.49545,1.49535,1.4954,139200000.0
2009-12-23 06:30:00,1.4954,1.49545,1.49535,1.4954,192000000.0
2009-12-23 06:35:00,1.49545,1.49555,1.49545,1.49555,240000000.0
2009-12-23 06:40:00,1.49555,1.4956,1.4955,1.4955,369700000.0
2009-12-23 06:45:00,1.4955,1.49555,1.49525,1.4953,611299996.0
2009-12-23 06:50:00,1.49535,1.49535,1.49505,1.49505,208800000.0
2009-12-23 06:55:00,1.49505,1.4951,1.49476,1.49489,523900000.0
2009-12-23 07:00:00,1.49505,1.49505,1.4949,1.49495,149700000.0
2009-12-23 07:05:00,1.49495,1.495,1.49495,1.49495,71000000.0
2009-12-23 07:10:00,1.49495,1.49505,1.4948,1.49505,496599997.0
2009-12-23 07:15:00,1.49505,1.4951,1.495,1.4951,69000000.0
2009-12-23 07:20:00,1.4951,1.4951,1.4949,1.49495,969399993.0
2009-12-23 07:25:00,1.49505,1.49515,1.4949,1.49515,115000000.0
2009-12-23 07:30:00,1.49505,1.49525,1.49505,1.49505,390200000.0
2009-12-23 07:35:00,1.49505,1.49515,1.49465,1.4947,600600000.0
2009-12-23 07:40:00,1.49475,1.4948,1.49455,1.4946,759100002.0
2009-12-23 07:45:00,1.4946,1.49465,1.49455,1.49465,375200000.0
2009-12-23 07:50:00,1.49465,1.4949,1.4946,1.4948,696700000.0
2009-12-23 07:55:00,1.49485,1.49485,1.4947,1.4947,313000000.0
2009-12-23 08:00:00,1.4948,1.4948,1.49435,1.49455,643400000.0
2009-12-23 08:05:00,1.4946,1.4946,1.4945,1.4945,376900000.0
2009-12-23 08:10:00,1.4945,1.4946,1.4945,1.4945,337500000.0
2009-12-23 08:15:00,1.4945,1.49465,1.49445,1.49455,436100000.0
2009-12-23 08:20:00,1.49455,1.49455,1.49445,1.49445,245100000.0
2009-12-23 08:25:00,1.49445,1.4949,1.49445,1.49485,1022900000.0
2009-12-23 08:30:00,1.4949,1.4951,1.49465,1.4947,1347600000.0
2009-12-23 08:35:00,1.4947,1.4948,1.4945,1.49455,672000000.0
2009-12-23 08:40:00,1.49455,1.49465,1.49455,1.4946,386900000.0
2009-12-23 08:45:00,1.49455,1.49475,1.49455,1.49475,173900000.0
2009-12-23 08:50:00,1.49475,1.4951,1.49465,1.495,688700000.0
2009-12-23 08:55:00,1.4949,1.495,1.49465,1.49495,388600000.0
2009-12-23 09:00:00,1.49495,1.4951,1.4949,1.49505,375300000.0
2009-12-23 09:05:00,1.495,1.4953,1.495,1.4953,455900000.0
2009-12-23 09:10:00,1.4953,1.49535,1.49525,1.49535,977299999.0
2009-12-23 09:15:00,1.49535,1.49565,1.49535,1.49535,930100000.0
2009-12-23 09:20:00,1.49535,1.49535,1.49505,1.49505,957900000.0
2009-12-23 09:25:00,1.49505,1.49525,1.4948,1.49505,1416299999.0
2009-12-23 09:30:00,1.49505,1.4953,1.49505,1.49525,1263100000.0
2009-12-23 09:35:00,1.49515,1.49565,1.4951,1.4951,1245800001.0
2009-12-23 09:40:00,1.4951,1.49535,1.4949,1.495,816200000.0
2009-12-23 09:45:00,1.49505,1.4952,1.4949,1.49495,999600000.0
2009-12-23 09:50:00,1.49495,1.495,1.4948,1.49485,972900000.0
2009-12-23 09:55:00,1.49485,1.49495,1.49475,1.49475,931300000.0
2009-12-23 10:00:00,1.49475,1.4949,1.49465,1.49475,1126200000.0
2009-12-23 10:05:00,1.49475,1.4948,1.49435,1.49455,1854700000.0
2009-12-23 10:10:00,1.4945,1.49465,1.4945,1.49455,1392300000.0
2009-12-23 10:15:00,1.49455,1.49485,1.49455,1.49475,902600000.0
2009-12-23 10:20:00,1.49475,1.4948,1.4945,1.4948,1185699996.0
2009-12-23 10:25:00,1.49475,1.49535,1.49475,1.4949,1427099998.0
2009-12-23 10:30:00,1.4949,1.49495,1.49465,1.4948,1247199999.0
2009-12-23 10:35:00,1.49485,1.4949,1.4947,1.49475,1080500000.0
2009-12-23 10:40:00,1.49475,1.495,1.4947,1.4949,1094200001.0
2009-12-23 10:45:00,1.4949,1.49495,1.49475,1.49485,863500000.0
2009-12-23 10:50:00,1.49485,1.495,1.4948,1.4949,681000000.0
2009-12-23 10:55:00,1.4949,1.4952,1.49485,1.49505,562499999.0
2009-12-23 11:00:00,1.49505,1.4952,1.4948,1.4951,1830400005.0
2009-12-23 11:05:00,1.49515,1.49515,1.49465,1.49465,1077600000.0
2009-12-23 11:10:00,1.49465,1.49505,1.4946,1.495,1281999999.0
2009-12-23 11:15:00,1.49505,1.49515,1.4949,1.49495,1410399998.0
2009-12-23 11:20:00,1.49495,1.49495,1.49465,1.4947,818900000.0
2009-12-23 11:25:00,1.4947,1.4949,1.49445,1.49445,563400000.0
2009-12-23 11:30:00,1.49445,1.4945,1.49325,1.4934,957600000.0
2009-12-23 11:35:00,1.4934,1.4937,1.49315,1.4936,848400000.0
2009-12-23 11:40:00,1.4936,1.4936,1.4931,1.49345,750100000.0
2009-12-23 11:45:00,1.49345,1.4936,1.49335,1.49345,959900000.0
2009-12-23 11:50:00,1.4935,1.4935,1.49325,1.4933,584400000.0
2009-12-23 11:55:00,1.4933,1.4935,1.4932,1.49325,401100000.0
2009-12-23 12:00:00,1.49325,1.49335,1.4931,1.4931,330900000.0
2009-12-23 12:05:00,1.49305,1.49325,1.493,1.4932,364500000.0
2009-12-23 12:10:00,1.4932,1.49325,1.493,1.4931,687400000.0
2009-12-23 12:15:00,1.4931,1.4931,1.49265,1.4928,823500000.0
2009-12-23 12:20:00,1.49275,1.4934,1.4927,1.4932,332100000.0
2009-12-23 12:25:00,1.49325,1.49335,1.4932,1.49335,366900000.0
2009-12-23 12:30:00,1.49335,1.4934,1.4933,1.49335,385500000.0
2009-12-23 12:35:00,1.49335,1.4934,1.49305,1.49305,400400000.0
2009-12-23 12:40:00,1.493,1.493,1.49265,1.49275,479600000.0
2009-12-23 12:45:00,1.49275,1.49285,1.4926,1.4927,453900001.0
2009-12-23 12:50:00,1.49265,1.4927,1.4924,1.49245,814300000.0
2009-12-23 12:55:00,1.49245,1.49255,1.4909,1.4915,1689900002.0
2009-12-23 13:00:00,1.4915,1.49165,1.4912,1.4916,1233000000.0
2009-12-23 13:05:00,1.4916,1.492,1.4916,1.49185,451100000.0
2009-12-23 13:10:00,1.49185,1.492,1.49165,1.49195,1141300001.0
2009-12-23 13:15:00,1.49195,1.49195,1.4918,1.4918,1127300000.0
2009-12-23 13:20:00,1.4918,1.49185,1.49155,1.4918,1831900001.0
2009-12-23 13:25:00,1.4918,1.49185,1.49165,1.49175,1228200000.0
2009-12-23 13:30:00,1.49185,1.49215,1.49175,1.49195,1149000001.0
2009-12-23 13:35:00,1.49195,1.49235,1.49195,1.49225,1111300000.0
2009-12-23 13:40:00,1.49225,1.49235,1.4922,1.49235,680400000.0
2009-12-23 13:45:00,1.49235,1.49245,1.4922,1.4923,767500000.0
2009-12-23 13:50:00,1.49225,1.49235,1.4922,1.4922,958500001.0
2009-12-23 13:55:00,1.4922,1.4922,1.49175,1.4919,1931500002.0
2009-12-23 14:00:00,1.4919,1.49215,1.49185,1.4919,1339599998.0
2009-12-23 14:05:00,1.4919,1.4921,1.49185,1.4919,987600003.0
2009-12-23 14:10:00,1.4919,1.49215,1.4918,1.4919,1611300000.0
2009-12-23 14:15:00,1.4919,1.49195,1.4916,1.4916,912700000.0
2009-12-23 14:20:00,1.4917,1.49175,1.49135,1.4914,1574700001.0
2009-12-23 14:25:00,1.4914,1.49155,1.49135,1.4915,977099999.0
2009-12-23 14:30:00,1.4915,1.49175,1.49145,1.49145,941700000.0
2009-12-23 14:35:00,1.4915,1.4916,1.49135,1.4915,1137499999.0
2009-12-23 14:40:00,1.4916,1.49165,1.4912,1.4913,1394399999.0
2009-12-23 14:45:00,1.4913,1.4913,1.4885,1.48945,2904500000.0
2009-12-23 14:50:00,1.48945,1.48975,1.48905,1.4891,2227200000.0
2009-12-23 14:55:00,1.4891,1.48915,1.48855,1.48905,2010500003.0
2009-12-23 15:00:00,1.48905,1.4893,1.4881,1.48835,830300000.0
2009-12-23 15:05:00,1.48835,1.48865,1.48795,1.48815,2348699999.0
2009-12-23 15:10:00,1.48815,1.489,1.48805,1.489,2002500001.0
2009-12-23 15:15:00,1.489,1.4899,1.48895,1.48985,1729300001.0
2009-12-23 15:20:00,1.48985,1.4903,1.4896,1.4896,1758499995.0
2009-12-23 15:25:00,1.4896,1.49015,1.48955,1.49015,1291700000.0
2009-12-23 15:30:00,1.49015,1.4904,1.49005,1.49025,1288900000.0
2009-12-23 15:35:00,1.49025,1.49025,1.48945,1.4895,1829900000.0
2009-12-23 15:40:00,1.4895,1.48955,1.48895,1.48915,1818000000.0
2009-12-23 15:45:00,1.48915,1.48955,1.48915,1.4895,1181600000.0
2009-12-23 15:50:00,1.4895,1.49005,1.48935,1.48975,1167400000.0
2009-12-23 15:55:00,1.48975,1.48995,1.4897,1.4899,1535900000.0
2009-12-23 16:00:00,1.49,1.4904,1.48965,1.48995,2350100000.0
2009-12-23 16:05:00,1.48995,1.4901,1.48925,1.4894,1414400000.0
2009-12-23 16:10:00,1.4894,1.4894,1.4883,1.4888,1987799998.0
2009-12-23 16:15:00,1.48885,1.48885,1.48825,1.4886,1303900000.0
2009-12-23 16:20:00,1.4886,1.48885,1.48855,1.48855,1563400000.0
2009-12-23 16:25:00,1.4886,1.4889,1.48855,1.4888,1827900000.0
2009-12-23 16:30:00,1.4888,1.489,1.48875,1.48875,3518100007.0
2009-12-23 16:35:00,1.48875,1.4895,1.48875,1.4893,2502799997.0
2009-12-23 16:40:00,1.48925,1.4893,1.48905,1.4892,2414600001.0
2009-12-23 16:45:00,1.4892,1.4893,1.48915,1.48925,1309200000.0
2009-12-23 16:50:00,1.48925,1.48925,1.4889,1.489,1657900000.0
2009-12-23 16:55:00,1.489,1.4895,1.48895,1.4891,1933000000.0
2009-12-23 17:00:00,1.4891,1.4899,1.48865,1.489,2819699999.0
2009-12-23 17:05:00,1.489,1.48915,1.48845,1.4885,2058700000.0
2009-12-23 17:10:00,1.4885,1.4886,1.4882,1.48845,2024600001.0
2009-12-23 17:15:00,1.48845,1.4888,1.48845,1.4885,1577000000.0
2009-12-23 17:20:00,1.4885,1.48865,1.48835,1.48865,842000000.0
2009-12-23 17:25:00,1.48865,1.4887,1.4882,1.48825,526600000.0
2009-12-23 17:30:00,1.4882,1.4884,1.48785,1.488,2661399994.0
2009-12-23 17:35:00,1.48795,1.48805,1.48745,1.48755,1586300000.0
2009-12-23 17:40:00,1.48755,1.48805,1.4875,1.488,1247000001.0
2009-12-23 17:45:00,1.488,1.488,1.4877,1.4878,1312399999.0
2009-12-23 17:50:00,1.4878,1.4879,1.48765,1.48785,1065000000.0
2009-12-23 17:55:00,1.48785,1.48925,1.48785,1.48925,1179900000.0
2009-12-23 18:00:00,1.48925,1.4896,1.48925,1.48925,1467800000.0
2009-12-23 18:05:00,1.48925,1.4895,1.48915,1.4893,1082000000.0
2009-12-23 18:10:00,1.48935,1.4894,1.48895,1.48905,1159400000.0
2009-12-23 18:15:00,1.48915,1.4893,1.48895,1.48915,760500000.0
2009-12-23 18:20:00,1.48915,1.48925,1.4884,1.4886,649400000.0
2009-12-23 18:25:00,1.48855,1.48895,1.4885,1.4889,1556700000.0
2009-12-23 18:30:00,1.4889,1.48905,1.4888,1.4889,892400000.0
2009-12-23 18:35:00,1.4889,1.4889,1.4886,1.4888,1040800001.0
2009-12-23 18:40:00,1.48885,1.4892,1.4887,1.4891,1492700000.0
2009-12-23 18:45:00,1.4891,1.48935,1.4891,1.4892,1137100000.0
2009-12-23 18:50:00,1.4892,1.4893,1.48855,1.4888,2550099998.0
2009-12-23 18:55:00,1.48875,1.48885,1.48825,1.4887,1463200001.0
2009-12-23 19:00:00,1.4887,1.4887,1.4882,1.4882,956400000.0
2009-12-23 19:05:00,1.48825,1.48855,1.4881,1.48815,386500000.0
2009-12-23 19:10:00,1.48815,1.4884,1.4881,1.4884,222600000.0
2009-12-23 19:15:00,1.4884,1.4884,1.4878,1.4879,579300000.0
2009-12-23 19:20:00,1.4879,1.488,1.4878,1.48795,422700000.0
2009-12-23 19:25:00,1.48795,1.4881,1.4879,1.48805,759800000.0
2009-12-23 19:30:00,1.488,1.48805,1.48785,1.488,1113200000.0
2009-12-23 19:35:00,1.48795,1.48835,1.48795,1.4883,330800000.0
2009-12-23 19:40:00,1.4883,1.48855,1.48815,1.4885,667199999.0
2009-12-23 19:45:00,1.4885,1.4889,1.4885,1.4887,983000000.0
2009-12-23 19:50:00,1.4887,1.48905,1.4887,1.4888,540100000.0
2009-12-23 19:55:00,1.4889,1.48915,1.4888,1.4888,509300000.0
2009-12-23 20:00:00,1.4888,1.48915,1.4888,1.48905,692300000.0
2009-12-23 20:05:00,1.48905,1.4893,1.48905,1.4893,435000000.0
2009-12-23 20:10:00,1.4893,1.4893,1.4892,1.4893,392200000.0
2009-12-23 20:15:00,1.4893,1.4894,1.4892,1.4892,335400000.0
2009-12-23 20:20:00,1.48915,1.48945,1.48915,1.4892,323600000.0
2009-12-23 20:25:00,1.4892,1.4893,1.48905,1.4893,463300000.0
2009-12-23 20:30:00,1.4892,1.4894,1.48905,1.48905,959800000.0
2009-12-23 20:35:00,1.48905,1.4893,1.48905,1.48925,723900000.0
2009-12-23 20:40:00,1.4893,1.4893,1.48905,1.4891,669700000.0
2009-12-23 20:45:00,1.48905,1.4891,1.48895,1.489,444000000.0
2009-12-23 20:50:00,1.489,1.48905,1.48877,1.489,447699999.0
2009-12-23 20:55:00,1.489,1.4891,1.489,1.489,322200000.0
2009-12-23 21:00:00,1.489,1.4891,1.489,1.489,381100000.0
2009-12-23 21:05:00,1.489,1.4891,1.48895,1.489,290600000.0
2009-12-23 21:10:00,1.48905,1.48925,1.489,1.4891,487200000.0
2009-12-23 21:15:00,1.4891,1.4892,1.48905,1.4892,408200000.0
2009-12-23 21:20:00,1.4892,1.4894,1.48915,1.4892,612200000.0
2009-12-23 21:25:00,1.4892,1.48925,1.489,1.4891,546900000.0
2009-12-23 21:30:00,1.48915,1.48955,1.4891,1.48945,466100000.0
2009-12-23 21:35:00,1.48945,1.48955,1.4893,1.48945,587900000.0
2009-12-23 21:40:00,1.48935,1.4894,1.48915,1.4892,346700000.0
2009-12-23 21:45:00,1.4892,1.48935,1.48915,1.4892,623500000.0
2009-12-23 21:50:00,1.4892,1.4896,1.4892,1.4896,1144800000.0
2009-12-23 21:55:00,1.4896,1.4899,1.48955,1.48985,834400000.0
2009-12-23 22:00:00,1.48985,1.4899,1.48965,1.48975,860600000.0
2009-12-23 22:05:00,1.48975,1.48985,1.4897,1.48985,414299999.0
2009-12-23 22:10:00,1.48985,1.48985,1.4894,1.4896,767700001.0
2009-12-23 22:15:00,1.4896,1.48975,1.48955,1.48955,494100000.0
2009-12-23 22:20:00,1.48955,1.48975,1.4895,1.48965,641600000.0
2009-12-23 22:25:00,1.48965,1.4898,1.48915,1.4893,726899998.0
2009-12-23 22:30:00,1.4893,1.4893,1.4891,1.4893,1143600000.0
2009-12-23 22:35:00,1.4892,1.48935,1.4891,1.48935,512199999.0
2009-12-23 22:40:00,1.4893,1.48935,1.48925,1.4893,211200000.0
2009-12-23 22:45:00,1.4893,1.4894,1.4892,1.48925,487400001.0
2009-12-23 22:50:00,1.48925,1.4893,1.48915,1.48915,586099997.0
2009-12-23 22:55:00,1.48915,1.48915,1.48905,1.4891,709900000.0
2009-12-23 23:00:00,1.4891,1.48925,1.4891,1.4891,319300000.0
2009-12-23 23:05:00,1.4891,1.48935,1.489,1.48915,298700000.0
2009-12-23 23:10:00,1.4892,1.4892,1.4891,1.48915,613300000.0
2009-12-23 23:15:00,1.48915,1.48925,1.4891,1.48925,177300000.0
2009-12-23 23:20:00,1.48925,1.48925,1.48915,1.4892,132100000.0
2009-12-23 23:25:00,1.48915,1.4893,1.48895,1.489,502900000.0
2009-12-23 23:30:00,1.489,1.48905,1.48895,1.48895,582799999.0
2009-12-23 23:35:00,1.48883,1.48905,1.48864,1.48895,794099999.0
2009-12-23 23:40:00,1.489,1.489,1.48895,1.48895,403000000.0
2009-12-23 23:45:00,1.48895,1.48905,1.48895,1.48895,550700000.0
2009-12-23 23:50:00,1.48895,1.48895,1.48847,1.48895,295600000.0
2009-12-23 23:55:00,1.48895,1.4895,1.48895,1.4892,284100000.0
2009-12-24 00:00:00,1.4891,1.4895,1.48895,1.48945,64800000.0
2009-12-24 00:05:00,1.4895,1.48955,1.4891,1.4895,47200000.0
2009-12-24 00:10:00,1.4895,1.4895,1.4894,1.4895,74900000.0
2009-12-24 00:15:00,1.4895,1.48955,1.4894,1.4895,96000000.0
2009-12-24 00:20:00,1.4895,1.4895,1.48905,1.4895,88800000.0
2009-12-24 00:25:00,1.4895,1.4895,1.48922,1.48926,35200000.0
2009-12-24 00:30:00,1.48945,1.4895,1.4894,1.48945,67900000.0
2009-12-24 00:35:00,1.48945,1.4895,1.48912,1.48945,233300000.0
2009-12-24 00:40:00,1.4894,1.48945,1.48924,1.48945,507500000.0
2009-12-24 00:45:00,1.4893,1.4895,1.48923,1.48945,281800000.0
2009-12-24 00:50:00,1.4895,1.48955,1.4894,1.4894,117800000.0
2009-12-24 00:55:00,1.48945,1.48945,1.4894,1.4894,54600000.0
2009-12-24 01:00:00,1.4894,1.4897,1.48915,1.4895,221100000.0
2009-12-24 01:05:00,1.4895,1.4895,1.4894,1.48945,184900000.0
2009-12-24 01:10:00,1.48945,1.48955,1.48945,1.4895,199900000.0
2009-12-24 01:15:00,1.4895,1.4896,1.48945,1.4895,322700000.0
2009-12-24 01:20:00,1.4895,1.4897,1.4895,1.4895,149800000.0
2009-12-24 01:25:00,1.4895,1.48955,1.48945,1.48955,413600000.0
2009-12-24 01:30:00,1.48955,1.48955,1.48942,1.48955,165700000.0
2009-12-24 01:35:00,1.48955,1.48955,1.4894,1.4894,71000000.0
2009-12-24 01:40:00,1.4894,1.4896,1.48935,1.48945,297700000.0
2009-12-24 01:45:00,1.48945,1.4895,1.48945,1.4895,64000000.0
2009-12-24 01:50:00,1.4895,1.4895,1.48945,1.48945,284000000.0
2009-12-24 01:55:00,1.48945,1.48955,1.48945,1.4895,108000000.0
2009-12-24 02:00:00,1.48965,1.48965,1.4895,1.48965,218400000.0
2009-12-24 02:05:00,1.48965,1.48975,1.4896,1.4896,122000000.0
2009-12-24 02:10:00,1.4896,1.4897,1.48955,1.4896,193600000.0
2009-12-24 02:15:00,1.4896,1.48985,1.48955,1.4897,875200001.0
2009-12-24 02:20:00,1.48975,1.4898,1.4896,1.48965,535200000.0
2009-12-24 02:25:00,1.48965,1.4897,1.4896,1.48965,218800000.0
2009-12-24 02:30:00,1.48965,1.4897,1.4896,1.4896,212600000.0
2009-12-24 02:35:00,1.4896,1.48965,1.4896,1.48965,55600000.0
2009-12-24 02:40:00,1.48965,1.48965,1.4896,1.48965,83700000.0
2009-12-24 02:45:00,1.48965,1.48965,1.48955,1.48965,112000000.0
2009-12-24 02:50:00,1.48965,1.48965,1.4895,1.4895,379600000.0
2009-12-24 02:55:00,1.4895,1.48975,1.4895,1.48965,667000000.0
2009-12-24 03:00:00,1.48965,1.48975,1.48955,1.4897,695300000.0
2009-12-24 03:05:00,1.4897,1.4899,1.48965,1.48975,472600000.0
2009-12-24 03:10:00,1.48975,1.48985,1.4897,1.48975,342100000.0
2009-12-24 03:15:00,1.48975,1.48995,1.4897,1.4897,133400000.0
2009-12-24 03:20:00,1.48975,1.48995,1.4897,1.48985,223300000.0
2009-12-24 03:25:00,1.48985,1.4899,1.48975,1.48975,293100000.0
2009-12-24 03:30:00,1.48975,1.48985,1.4897,1.48975,208900000.0
2009-12-24 03:35:00,1.4897,1.4898,1.48965,1.4897,415000000.0
2009-12-24 03:40:00,1.4897,1.48985,1.48965,1.48985,677100000.0
2009-12-24 03:45:00,1.4898,1.48985,1.4897,1.4898,358800000.0
2009-12-24 03:50:00,1.4898,1.48985,1.48975,1.4898,146700000.0
2009-12-24 03:55:00,1.4898,1.48985,1.48975,1.48975,275400000.0
2009-12-24 04:00:00,1.48975,1.4898,1.48965,1.4897,447100000.0
2009-12-24 04:05:00,1.4897,1.48975,1.4897,1.4897,106100000.0
2009-12-24 04:10:00,1.4897,1.48985,1.48965,1.48965,194600000.0
2009-12-24 04:15:00,1.48965,1.4897,1.48965,1.4897,63700000.0
2009-12-24 04:20:00,1.4897,1.4897,1.4897,1.4897,72000000.0
2009-12-24 04:25:00,1.4897,1.4898,1.4896,1.48965,159200000.0
2009-12-24 04:30:00,1.4896,1.48985,1.4896,1.4898,301000000.0
2009-12-24 04:35:00,1.4898,1.48985,1.4898,1.48985,295700000.0
2009-12-24 04:40:00,1.48985,1.48985,1.48932,1.4898,157600000.0
2009-12-24 04:45:00,1.48975,1.48985,1.48975,1.4898,173699999.0
2009-12-24 04:50:00,1.4898,1.4898,1.48975,1.48975,255100000.0
2009-12-24 04:55:00,1.48975,1.48985,1.48965,1.4898,845400000.0
2009-12-24 05:00:00,1.4898,1.4901,1.48975,1.49,909200000.0
2009-12-24 05:05:00,1.49,1.4901,1.4899,1.49,483500001.0
2009-12-24 05:10:00,1.49,1.49005,1.4898,1.49,325500000.0
2009-12-24 05:15:00,1.49,1.49005,1.48995,1.49,147500000.0
2009-12-24 05:20:00,1.49,1.49,1.4898,1.48985,600200000.0
2009-12-24 05:25:00,1.48985,1.48995,1.4898,1.4898,105300000.0
2009-12-24 05:30:00,1.4898,1.48995,1.48975,1.4899,407000000.0
2009-12-24 05:35:00,1.4899,1.49,1.48985,1.48995,238000000.0
2009-12-24 05:40:00,1.4899,1.48995,1.48975,1.48985,1139600002.0
2009-12-24 05:45:00,1.48985,1.4899,1.4898,1.4898,295900000.0
2009-12-24 05:50:00,1.4899,1.4899,1.4897,1.4897,510600000.0
2009-12-24 05:55:00,1.48975,1.4898,1.48965,1.4898,431200000.0
2009-12-24 06:00:00,1.4898,1.49005,1.4898,1.49,388200000.0
2009-12-24 06:05:00,1.49,1.49005,1.4899,1.49005,372000000.0
2009-12-24 06:10:00,1.49005,1.49005,1.48985,1.49,293400000.0
2009-12-24 06:15:00,1.49,1.49,1.48974,1.4899,254800000.0
2009-12-24 06:20:00,1.4899,1.4901,1.4899,1.4901,306800001.0
2009-12-24 06:25:00,1.4901,1.4901,1.49,1.49,151800000.0
2009-12-24 06:30:00,1.49,1.49015,1.48995,1.49015,257500000.0
2009-12-24 06:35:00,1.48996,1.4903,1.48984,1.49025,326300000.0
2009-12-24 06:40:00,1.49025,1.4903,1.4901,1.49015,209300000.0
2009-12-24 06:45:00,1.4902,1.4902,1.48985,1.4899,544200000.0
2009-12-24 06:50:00,1.4899,1.49,1.48975,1.4899,917300000.0
2009-12-24 06:55:00,1.4899,1.48995,1.4899,1.4899,176400000.0
2009-12-24 07:00:00,1.4899,1.49015,1.4899,1.49005,642400000.0
2009-12-24 07:05:00,1.49005,1.4901,1.48995,1.49005,655700001.0
2009-12-24 07:10:00,1.49005,1.4903,1.48967,1.49025,402000000.0
2009-12-24 07:15:00,1.49025,1.49025,1.4901,1.49015,111200000.0
2009-12-24 07:20:00,1.49015,1.4904,1.49006,1.49035,523000003.0
2009-12-24 07:25:00,1.49035,1.49055,1.49025,1.49055,687100002.0
2009-12-24 07:30:00,1.4905,1.49075,1.49045,1.4907,652300000.0
2009-12-24 07:35:00,1.4907,1.4908,1.4907,1.4907,354700000.0
2009-12-24 07:40:00,1.4907,1.4908,1.49065,1.4907,357300000.0
2009-12-24 07:45:00,1.4907,1.4908,1.4907,1.49075,220800000.0
2009-12-24 07:50:00,1.49075,1.49075,1.49035,1.4904,138200000.0
2009-12-24 07:55:00,1.49035,1.49065,1.49025,1.49045,318400000.0
2009-12-24 08:00:00,1.4906,1.4908,1.4904,1.4907,779600000.0
2009-12-24 08:05:00,1.4907,1.4907,1.49035,1.4904,312000000.0
2009-12-24 08:10:00,1.4904,1.49065,1.49035,1.4905,200400000.0
2009-12-24 08:15:00,1.4904,1.4907,1.49005,1.49005,394000000.0
2009-12-24 08:20:00,1.49025,1.4903,1.49,1.4901,460000000.0
2009-12-24 08:25:00,1.4901,1.49025,1.49,1.49005,568500000.0
2009-12-24 08:30:00,1.49015,1.4906,1.49005,1.4904,484800000.0
2009-12-24 08:35:00,1.4904,1.49075,1.4904,1.4907,604900000.0
2009-12-24 08:40:00,1.49075,1.49085,1.49065,1.49085,696500001.0
2009-12-24 08:45:00,1.4908,1.49085,1.49036,1.4908,929100000.0
2009-12-24 08:50:00,1.4908,1.4908,1.49024,1.4907,709900000.0
2009-12-24 08:55:00,1.49075,1.49085,1.4907,1.4908,235300000.0
2009-12-24 09:00:00,1.4908,1.4909,1.4908,1.49085,653499998.0
2009-12-24 09:05:00,1.49085,1.4909,1.4907,1.4908,536100001.0
2009-12-24 09:10:00,1.4908,1.4912,1.4908,1.4912,853800000.0
2009-12-24 09:15:00,1.4912,1.49125,1.4909,1.49105,902600000.0
2009-12-24 09:20:00,1.491,1.4911,1.4908,1.4911,861500000.0
2009-12-24 09:25:00,1.49115,1.49115,1.4909,1.49105,972800000.0
2009-12-24 09:30:00,1.49105,1.4911,1.49095,1.491,819100000.0
2009-12-24 09:35:00,1.491,1.49105,1.49075,1.49085,1212600000.0
2009-12-24 09:40:00,1.4908,1.49085,1.49,1.49,796400001.0
2009-12-24 09:45:00,1.49,1.49025,1.48995,1.4902,1090500003.0
2009-12-24 09:50:00,1.4902,1.4906,1.4902,1.49055,731400000.0
2009-12-24 09:55:00,1.49055,1.49055,1.49025,1.49045,707500001.0
2009-12-24 10:00:00,1.49045,1.49045,1.4902,1.49025,908800000.0
2009-12-24 10:05:00,1.49025,1.49035,1.49015,1.4902,1320800001.0
2009-12-24 10:10:00,1.4902,1.49025,1.4899,1.49,637600001.0
2009-12-24 10:15:00,1.48995,1.49,1.48955,1.4896,1208100002.0
2009-12-24 10:20:00,1.4896,1.4897,1.48955,1.4897,1620900000.0
2009-12-24 10:25:00,1.4897,1.4898,1.48965,1.48975,979599999.0
2009-12-24 10:30:00,1.4898,1.4898,1.4895,1.48955,879599998.0
2009-12-24 10:35:00,1.4896,1.4896,1.48925,1.48925,1396000000.0
2009-12-24 10:40:00,1.48925,1.4899,1.48925,1.4898,1524100000.0
2009-12-24 10:45:00,1.4898,1.49055,1.4898,1.4905,1080000003.0
2009-12-24 10:50:00,1.49045,1.49055,1.49025,1.4903,1113900000.0
2009-12-24 10:55:00,1.4903,1.4904,1.48995,1.49005,1677100004.0
2009-12-24 11:00:00,1.49005,1.49015,1.4893,1.4895,1679400001.0
2009-12-24 11:05:00,1.4895,1.49,1.4895,1.4898,3106599999.0
2009-12-24 11:10:00,1.4898,1.48995,1.48975,1.48985,1799800000.0
2009-12-24 11:15:00,1.48985,1.48985,1.4895,1.4895,2912700000.0
2009-12-24 11:20:00,1.4895,1.48975,1.48935,1.48975,1146600000.0
2009-12-24 11:25:00,1.4898,1.4898,1.48925,1.4894,1325200000.0
2009-12-24 11:30:00,1.4894,1.48975,1.48935,1.48965,1814399999.0
2009-12-24 11:35:00,1.4896,1.4896,1.489,1.4894,1778899999.0
2009-12-24 11:40:00,1.4894,1.4896,1.48935,1.4896,818100000.0
2009-12-24 11:45:00,1.4896,1.4896,1.48925,1.48935,713600000.0
2009-12-24 11:50:00,1.48935,1.48955,1.48925,1.48955,1619900000.0
2009-12-24 11:55:00,1.48955,1.4897,1.4895,1.48955,1062500000.0
2009-12-24 12:00:00,1.48955,1.48965,1.4894,1.48945,878300000.0
2009-12-24 12:05:00,1.4894,1.4895,1.4893,1.48945,2216899997.0
2009-12-24 12:10:00,1.48945,1.48975,1.4894,1.48965,1411000001.0
2009-12-24 12:15:00,1.48965,1.49035,1.48965,1.49035,1822299991.0
2009-12-24 12:20:00,1.49035,1.4906,1.49005,1.49055,1415899999.0
2009-12-24 12:25:00,1.4905,1.4909,1.4905,1.4907,1991199995.0
2009-12-24 12:30:00,1.4907,1.49085,1.49055,1.4907,2060399998.0
2009-12-24 12:35:00,1.4907,1.4908,1.4904,1.4907,2943399997.0
2009-12-24 12:40:00,1.4907,1.49145,1.49065,1.49125,3138199989.0
2009-12-24 12:45:00,1.49125,1.49135,1.49075,1.49085,1587699998.0
2009-12-24 12:50:00,1.4908,1.491,1.4908,1.491,1279600000.0
2009-12-24 12:55:00,1.49095,1.4913,1.49095,1.4912,1539499995.0
2009-12-24 13:00:00,1.4912,1.49125,1.49105,1.49105,1428599999.0
2009-12-24 13:05:00,1.49105,1.4911,1.49065,1.4907,819800001.0
2009-12-24 13:10:00,1.49075,1.4909,1.4907,1.49085,1178399999.0
2009-12-24 13:15:00,1.49085,1.49095,1.4907,1.49075,629200000.0
2009-12-24 13:20:00,1.49075,1.49075,1.4904,1.49065,2113600003.0
2009-12-24 13:25:00,1.49065,1.4907,1.4899,1.4899,1524700000.0
2009-12-24 13:30:00,1.48985,1.49005,1.4898,1.49,953300001.0
2009-12-24 13:35:00,1.49,1.4906,1.48995,1.4906,1690700002.0
2009-12-24 13:40:00,1.49055,1.4907,1.48915,1.4892,1594200000.0
2009-12-24 13:45:00,1.4892,1.4894,1.4892,1.4892,1506199998.0
2009-12-24 13:50:00,1.4892,1.48925,1.48895,1.48905,1184900001.0
2009-12-24 13:55:00,1.48905,1.4891,1.48895,1.48905,1196199999.0
2009-12-24 14:00:00,1.48905,1.48945,1.489,1.48945,656200000.0
2009-12-24 14:05:00,1.48945,1.48945,1.48895,1.489,1066700000.0
2009-12-24 14:10:00,1.489,1.4895,1.489,1.48915,995700000.0
2009-12-24 14:15:00,1.48915,1.48925,1.4889,1.4891,1341600000.0
2009-12-24 14:20:00,1.4891,1.4891,1.4888,1.4889,911700000.0
2009-12-24 14:25:00,1.4889,1.48925,1.48885,1.48915,1398100000.0
2009-12-24 14:30:00,1.4891,1.48925,1.48835,1.48835,1275999998.0
2009-12-24 14:35:00,1.48835,1.4885,1.48795,1.48795,1484100000.0
2009-12-24 14:40:00,1.48795,1.4881,1.48795,1.48805,1333900000.0
2009-12-24 14:45:00,1.48805,1.48825,1.4879,1.488,1011400000.0
2009-12-24 14:50:00,1.488,1.48815,1.488,1.488,973300000.0
2009-12-24 14:55:00,1.48795,1.4881,1.4879,1.48795,1020200000.0
2009-12-24 15:00:00,1.48795,1.488,1.4878,1.488,1221700000.0
2009-12-24 15:05:00,1.488,1.488,1.4878,1.48785,1370100000.0
2009-12-24 15:10:00,1.48785,1.4881,1.4878,1.48805,1888899998.0
2009-12-24 15:15:00,1.48805,1.4882,1.4879,1.4881,1545499993.0
2009-12-24 15:20:00,1.4881,1.4882,1.48805,1.48815,649800000.0
2009-12-24 15:25:00,1.48815,1.4882,1.488,1.488,261600000.0
2009-12-24 15:30:00,1.488,1.48905,1.488,1.4888,756100000.0
2009-12-24 15:35:00,1.48875,1.48885,1.4885,1.48855,298000000.0
2009-12-24 15:40:00,1.48855,1.4887,1.4883,1.48835,539600000.0
2009-12-24 15:45:00,1.4883,1.4884,1.48815,1.4882,467400000.0
2009-12-24 15:50:00,1.48815,1.4884,1.48805,1.4882,616400000.0
2009-12-24 15:55:00,1.4882,1.48825,1.48805,1.48815,695400000.0
2009-12-24 16:00:00,1.48815,1.4882,1.48805,1.4882,264300000.0
2009-12-24 16:05:00,1.4882,1.4884,1.4882,1.4884,228800000.0
2009-12-24 16:10:00,1.4884,1.4888,1.4883,1.4887,672600000.0
2009-12-24 16:15:00,1.4887,1.48965,1.48865,1.4896,948400001.0
2009-12-24 16:20:00,1.4896,1.48965,1.48895,1.48895,665600000.0
2009-12-24 16:25:00,1.48895,1.48905,1.4889,1.489,425400000.0
2009-12-24 16:30:00,1.48895,1.48905,1.48895,1.48895,128600000.0
2009-12-24 16:35:00,1.489,1.49035,1.48895,1.4903,1375299997.0
2009-12-24 16:40:00,1.4903,1.4913,1.4903,1.4913,825900001.0
2009-12-24 16:45:00,1.4913,1.4914,1.49105,1.49135,844299993.0
2009-12-24 16:50:00,1.49135,1.49135,1.4909,1.491,445800000.0
2009-12-24 16:55:00,1.491,1.4911,1.4908,1.491,497800000.0
2009-12-24 17:00:00,1.49095,1.49095,1.48965,1.48975,414800000.0
2009-12-24 17:05:00,1.48975,1.4903,1.48975,1.49005,340700000.0
2009-12-24 17:10:00,1.49005,1.4904,1.48995,1.49025,419400000.0
2009-12-24 17:15:00,1.49025,1.491,1.4902,1.49085,670300000.0
2009-12-24 17:20:00,1.4909,1.491,1.4908,1.49085,559500000.0
2009-12-24 17:25:00,1.49085,1.491,1.4908,1.491,313400000.0
2009-12-24 17:30:00,1.491,1.49165,1.491,1.49165,475500000.0
2009-12-24 17:35:00,1.49165,1.49215,1.49165,1.492,861400000.0
2009-12-24 17:40:00,1.492,1.492,1.49165,1.49165,904000000.0
2009-12-24 17:45:00,1.49165,1.49165,1.4911,1.49115,574700000.0
2009-12-24 17:50:00,1.49115,1.49115,1.4908,1.49095,552800000.0
2009-12-24 17:55:00,1.49095,1.49105,1.49055,1.49065,634600000.0
2009-12-24 18:00:00,1.49065,1.49075,1.49005,1.49025,858800000.0
2009-12-24 18:05:00,1.4903,1.4905,1.4903,1.4903,418300000.0
2009-12-24 18:10:00,1.4903,1.4903,1.4884,1.4885,987600000.0
2009-12-24 18:15:00,1.48855,1.48855,1.4879,1.48825,269000000.0
2009-12-24 18:20:00,1.48825,1.4891,1.48825,1.489,498700000.0
2009-12-24 18:25:00,1.489,1.48915,1.48895,1.489,782200000.0
2009-12-24 18:30:00,1.489,1.48995,1.489,1.48995,460300000.0
2009-12-24 18:35:00,1.48995,1.49025,1.4898,1.4901,881500000.0
2009-12-24 18:40:00,1.4901,1.49015,1.48945,1.48945,303800000.0
2009-12-24 18:45:00,1.48945,1.4895,1.48945,1.48945,217100000.0
2009-12-24 18:50:00,1.4894,1.4896,1.4894,1.4896,935300000.0
2009-12-24 18:55:00,1.48965,1.49,1.4896,1.4897,381000000.0
2009-12-24 19:00:00,1.4897,1.4897,1.4893,1.4893,223500000.0
2009-12-24 19:05:00,1.48935,1.4899,1.48935,1.48985,309500000.0
2009-12-24 19:10:00,1.4899,1.4908,1.48985,1.4908,498900000.0
2009-12-24 19:15:00,1.4908,1.49195,1.4908,1.49155,472300000.0
2009-12-24 19:20:00,1.4915,1.4915,1.49085,1.49085,122700000.0
2009-12-24 19:25:00,1.49085,1.49085,1.49015,1.4905,443500000.0
2009-12-24 19:30:00,1.49045,1.4906,1.4903,1.49045,247100000.0
2009-12-24 19:35:00,1.49045,1.49145,1.49045,1.49145,184300000.0
2009-12-24 19:40:00,1.4914,1.4917,1.4913,1.4917,269000000.0
2009-12-24 19:45:00,1.49165,1.49165,1.49094,1.4914,297900000.0
2009-12-24 19:50:00,1.4914,1.4914,1.4911,1.49125,156100000.0
2009-12-24 19:55:00,1.49125,1.49145,1.491,1.4911,485200000.0
2009-12-24 20:00:00,1.4911,1.49155,1.4905,1.49055,388400000.0
2009-12-24 20:05:00,1.49055,1.49135,1.4905,1.4912,465500000.0
2009-12-24 20:10:00,1.4912,1.4919,1.4911,1.4919,537900000.0
2009-12-24 20:15:00,1.4918,1.4918,1.49115,1.4912,168100000.0
2009-12-24 20:20:00,1.4912,1.49185,1.4912,1.49175,193400000.0
2009-12-24 20:25:00,1.49175,1.49175,1.49125,1.49135,214200000.0
2009-12-24 20:30:00,1.4913,1.4915,1.49125,1.4913,158200000.0
2009-12-24 20:35:00,1.49135,1.49175,1.4912,1.49135,342000000.0
2009-12-24 20:40:00,1.4914,1.49175,1.4913,1.4916,395400000.0
2009-12-24 20:45:00,1.4916,1.4917,1.49155,1.4917,394500000.0
2009-12-24 20:50:00,1.4917,1.49205,1.4913,1.4913,274200000.0
2009-12-24 20:55:00,1.4913,1.4915,1.4913,1.49145,227900000.0
2009-12-24 21:00:00,1.4915,1.4915,1.49113,1.4913,51800000.0
2009-12-24 21:05:00,1.4913,1.49155,1.49125,1.49135,183500000.0
2009-12-24 21:10:00,1.49135,1.49135,1.49075,1.49075,203700000.0
2009-12-24 21:15:00,1.4908,1.49135,1.4908,1.4913,1032300000.0
2009-12-24 21:20:00,1.49135,1.49135,1.4908,1.4911,417200000.0
2009-12-24 21:25:00,1.4911,1.49125,1.4908,1.49095,210400000.0
2009-12-24 21:30:00,1.4909,1.49155,1.4908,1.49125,230300000.0
2009-12-24 21:35:00,1.4912,1.49135,1.49115,1.4913,39200000.0
2009-12-24 21:40:00,1.49125,1.49155,1.49125,1.49145,181900000.0
2009-12-24 21:45:00,1.49145,1.4915,1.4912,1.4914,118900000.0
2009-12-24 21:50:00,1.49135,1.49155,1.49094,1.4915,68000000.0
2009-12-24 21:55:00,1.49145,1.49175,1.4909,1.4913,104600000.0
2009-12-24 22:00:00,1.49085,1.49114,1.49075,1.49111,934700003.0
2009-12-24 22:05:00,1.4909,1.49145,1.4909,1.49145,136200000.0
2009-12-24 22:10:00,1.49145,1.49145,1.4914,1.49145,55000000.0
2009-12-24 22:15:00,1.49145,1.49145,1.4908,1.49135,105300000.0
2009-12-24 22:20:00,1.49135,1.4915,1.49084,1.4915,151200000.0
2009-12-24 22:25:00,1.49145,1.4915,1.4913,1.49135,63100000.0
2009-12-24 22:30:00,1.49145,1.49145,1.49075,1.49077,213200000.0
2009-12-24 22:35:00,1.4913,1.4915,1.4908,1.49125,165200000.0
2009-12-24 22:40:00,1.49145,1.49145,1.49105,1.49105,79100000.0
2009-12-24 22:45:00,1.49129,1.4916,1.49126,1.4915,52900000.0
2009-12-24 22:50:00,1.49145,1.4915,1.49106,1.49135,379300000.0
2009-12-24 22:55:00,1.49125,1.49155,1.491,1.49155,463900000.0
2009-12-24 23:00:00,1.49113,1.49155,1.4911,1.4915,344700000.0
2009-12-24 23:05:00,1.49118,1.49176,1.49111,1.49176,214800000.0
2009-12-24 23:10:00,1.4915,1.49185,1.4912,1.49185,167800000.0
2009-12-24 23:15:00,1.49138,1.4919,1.4912,1.49125,250400000.0
2009-12-24 23:20:00,1.4918,1.4919,1.49082,1.49155,37000000.0
2009-12-24 23:25:00,1.49155,1.49155,1.49075,1.4915,45600000.0
2009-12-24 23:30:00,1.49155,1.492,1.4913,1.49175,47800000.0
2009-12-24 23:35:00,1.4917,1.49175,1.49094,1.49111,224300000.0
2009-12-24 23:40:00,1.49145,1.4916,1.49105,1.4916,152500000.0
2009-12-24 23:45:00,1.4916,1.4918,1.4914,1.49145,81700000.0
2009-12-24 23:50:00,1.49155,1.49155,1.4913,1.4915,36800000.0
2009-12-24 23:55:00,1.4915,1.4916,1.4914,1.49155,36000000.0
2009-12-25 00:00:00,1.4914,1.49161,1.49105,1.49107,336200000.0
2009-12-25 00:05:00,1.49138,1.49162,1.49095,1.49145,601200001.0
2009-12-25 00:10:00,1.49156,1.4917,1.49083,1.4912,812399999.0
2009-12-25 00:15:00,1.49143,1.49143,1.49062,1.49138,645900000.0
2009-12-25 00:20:00,1.49118,1.49155,1.49075,1.49147,566700000.0
2009-12-25 00:25:00,1.49167,1.4918,1.49141,1.49143,389900000.0
2009-12-25 00:30:00,1.49138,1.49162,1.49114,1.49118,738300000.0
2009-12-25 00:35:00,1.49116,1.4916,1.49116,1.49158,667600000.0
2009-12-25 00:40:00,1.49175,1.4918,1.49097,1.49152,1215400000.0
2009-12-25 00:45:00,1.49158,1.49177,1.49116,1.49173,917300000.0
2009-12-25 00:50:00,1.49144,1.49187,1.49075,1.49075,1224700001.0
2009-12-25 00:55:00,1.49093,1.49154,1.49004,1.49142,740300000.0
2009-12-25 01:00:00,1.49082,1.49135,1.48986,1.49069,845199999.0
2009-12-25 01:05:00,1.49012,1.49124,1.49,1.49065,556100000.0
2009-12-25 01:10:00,1.49008,1.4912,1.48999,1.49006,537300000.0
2009-12-25 01:15:00,1.48988,1.49107,1.48985,1.49013,554799999.0
2009-12-25 01:20:00,1.49059,1.491,1.49008,1.49033,518100000.0
2009-12-25 01:25:00,1.49071,1.49122,1.49015,1.49016,557700000.0
2009-12-25 01:30:00,1.4905,1.4909,1.48964,1.4909,452300000.0
2009-12-25 01:35:00,1.49095,1.49108,1.49049,1.49049,223000000.0
2009-12-25 01:40:00,1.49029,1.4912,1.49029,1.49096,440900000.0
2009-12-25 01:45:00,1.49134,1.49141,1.49045,1.49098,782800000.0
2009-12-25 01:50:00,1.49078,1.49131,1.4902,1.49057,377000000.0
2009-12-25 01:55:00,1.49098,1.49127,1.49047,1.49057,513200000.0
2009-12-25 02:00:00,1.4905,1.49122,1.49039,1.49042,893299998.0
2009-12-25 02:05:00,1.49042,1.49135,1.49028,1.49071,401100000.0
2009-12-25 02:10:00,1.49073,1.49131,1.49025,1.4909,469799999.0
2009-12-25 02:15:00,1.491,1.4914,1.49077,1.491,80500001.0
2009-12-25 02:20:00,1.49008,1.49118,1.49005,1.49067,129399999.0
2009-12-25 02:25:00,1.49098,1.49109,1.49057,1.49075,145600000.0
2009-12-25 02:30:00,1.49059,1.49128,1.49022,1.49042,184999999.0
2009-12-25 02:35:00,1.49031,1.49092,1.49002,1.49016,221599999.0
2009-12-25 02:40:00,1.49042,1.49066,1.48968,1.48985,187800000.0
2009-12-25 02:45:00,1.48986,1.49119,1.48973,1.49023,214299999.0
2009-12-25 02:50:00,1.49037,1.49083,1.48944,1.49029,373200000.0
2009-12-25 02:55:00,1.48967,1.48995,1.48845,1.48897,247900000.0
2009-12-25 03:00:00,1.48872,1.4896,1.4886,1.48898,338499998.0
2009-12-25 03:05:00,1.48915,1.4894,1.4888,1.48928,422800000.0
2009-12-25 03:10:00,1.48862,1.48925,1.48862,1.48912,419600000.0
2009-12-25 03:15:00,1.48908,1.48942,1.4887,1.48895,713800000.0
2009-12-25 03:20:00,1.48915,1.48925,1.48892,1.48903,276300000.0
2009-12-25 03:25:00,1.48928,1.48928,1.48885,1.48897,480799999.0
2009-12-25 03:30:00,1.4889,1.48918,1.48883,1.48903,537199999.0
2009-12-25 03:35:00,1.48887,1.48924,1.48847,1.48898,482099999.0
2009-12-25 03:40:00,1.48824,1.48938,1.48824,1.48898,406500000.0
2009-12-25 03:45:00,1.48913,1.48965,1.48873,1.48906,375200001.0
2009-12-25 03:50:00,1.48902,1.4895,1.48871,1.48895,718700001.0
2009-12-25 03:55:00,1.4889,1.48955,1.48889,1.48925,408500001.0
2009-12-25 04:00:00,1.48918,1.48952,1.48899,1.48903,1144300000.0
2009-12-25 04:05:00,1.48907,1.49004,1.489,1.48922,897999998.0
2009-12-25 04:10:00,1.48897,1.48955,1.48888,1.48925,608200000.0
2009-12-25 04:15:00,1.48925,1.48941,1.489,1.48922,850999997.0
2009-12-25 04:20:00,1.4891,1.48941,1.48908,1.48941,447800000.0
2009-12-25 04:25:00,1.48938,1.48941,1.48905,1.48924,805699997.0
2009-12-25 04:30:00,1.48918,1.48928,1.48883,1.48913,486799999.0
2009-12-25 04:35:00,1.489,1.48915,1.48895,1.48895,321200000.0
2009-12-25 04:40:00,1.48938,1.48951,1.48883,1.48885,182400000.0
2009-12-25 04:45:00,1.48945,1.48954,1.48898,1.48913,500800000.0
2009-12-25 04:50:00,1.48917,1.48933,1.48893,1.48898,412499998.0
2009-12-25 04:55:00,1.48904,1.48946,1.48891,1.48931,515300001.0
2009-12-25 05:00:00,1.48914,1.48962,1.48885,1.4896,627900000.0
2009-12-25 05:05:00,1.4893,1.48964,1.48907,1.48929,607199999.0
2009-12-25 05:10:00,1.4891,1.48962,1.4888,1.48914,565000001.0
2009-12-25 05:15:00,1.4892,1.48969,1.48911,1.48911,832999999.0
2009-12-25 05:20:00,1.48917,1.48973,1.48909,1.48912,792499999.0
2009-12-25 05:25:00,1.4892,1.48955,1.48905,1.48929,951700000.0
2009-12-25 05:30:00,1.48907,1.48936,1.48904,1.48923,767099998.0
2009-12-25 05:35:00,1.48909,1.48953,1.48882,1.48953,492099999.0
2009-12-25 05:40:00,1.48915,1.4894,1.48883,1.48919,815900000.0
2009-12-25 05:45:00,1.48888,1.48947,1.48888,1.48917,547600000.0
2009-12-25 05:50:00,1.48917,1.48963,1.48879,1.48907,686799997.0
2009-12-25 05:55:00,1.48916,1.48953,1.48895,1.48948,1006100000.0
2009-12-25 06:00:00,1.4893,1.48953,1.48895,1.48913,973899999.0
2009-12-25 06:05:00,1.48921,1.48942,1.48905,1.48922,772000001.0
2009-12-25 06:10:00,1.48913,1.48922,1.48893,1.48897,1337099998.0
2009-12-25 06:15:00,1.489,1.49003,1.48892,1.48945,1029899997.0
2009-12-25 06:20:00,1.48925,1.48946,1.48865,1.48922,1005599998.0
2009-12-25 06:25:00,1.48933,1.48955,1.48875,1.48944,640400000.0
2009-12-25 06:30:00,1.48901,1.48994,1.48901,1.4898,1024100000.0
2009-12-25 06:35:00,1.48973,1.48973,1.48892,1.489,853199999.0
2009-12-25 06:40:00,1.48897,1.48972,1.4888,1.4897,590399998.0
2009-12-25 06:45:00,1.48944,1.48991,1.48868,1.48868,705800000.0
2009-12-25 06:50:00,1.48864,1.48981,1.48856,1.4894,1033899999.0
2009-12-25 06:55:00,1.48939,1.48951,1.48932,1.48942,911600001.0
2009-12-25 07:00:00,1.48974,1.48984,1.48936,1.48942,785399998.0
2009-12-25 07:05:00,1.48969,1.48969,1.48924,1.48943,1044000000.0
2009-12-25 07:10:00,1.4894,1.48952,1.48928,1.48932,1000200000.0
2009-12-25 07:15:00,1.48938,1.48943,1.48913,1.48939,1318299998.0
2009-12-25 07:20:00,1.4894,1.48965,1.48852,1.48939,1390899999.0
2009-12-25 07:25:00,1.48937,1.48978,1.48922,1.48963,1152799997.0
2009-12-25 07:30:00,1.48967,1.48978,1.48897,1.48974,731599998.0
2009-12-25 07:35:00,1.48892,1.49014,1.4888,1.48889,815600001.0
2009-12-25 07:40:00,1.48857,1.48983,1.48857,1.48928,1757899999.0
2009-12-25 07:45:00,1.4896,1.48982,1.489,1.48907,1368899995.0
2009-12-25 07:50:00,1.49,1.49003,1.48815,1.4882,1549599998.0
2009-12-25 07:55:00,1.4888,1.49128,1.48872,1.49038,1277800000.0
2009-12-25 08:00:00,1.49093,1.49128,1.49084,1.4911,1257699997.0
2009-12-25 08:05:00,1.49137,1.49173,1.49078,1.49132,865799997.0
2009-12-25 08:10:00,1.49088,1.49135,1.48987,1.4906,956500000.0
2009-12-25 08:15:00,1.49056,1.49133,1.48959,1.4905,1066600001.0
2009-12-25 08:20:00,1.49029,1.49128,1.48974,1.48992,1257999999.0
2009-12-25 08:25:00,1.48995,1.48995,1.48913,1.48935,1891999996.0
2009-12-25 08:30:00,1.48912,1.48985,1.48904,1.48912,1258499996.0
2009-12-25 08:35:00,1.48956,1.48956,1.48877,1.48902,919399999.0
2009-12-25 08:40:00,1.48923,1.48952,1.48822,1.48903,730400000.0
2009-12-25 08:45:00,1.48897,1.48914,1.48859,1.48913,1477899999.0
2009-12-25 08:50:00,1.4891,1.48929,1.48871,1.48882,2485699997.0
2009-12-25 08:55:00,1.4891,1.48918,1.48869,1.48895,762399999.0
2009-12-25 09:00:00,1.48895,1.48938,1.48891,1.48935,770299999.0
2009-12-25 09:05:00,1.4893,1.48952,1.48912,1.48945,781999999.0
2009-12-25 09:10:00,1.48936,1.48972,1.48926,1.48947,1623699998.0
2009-12-25 09:15:00,1.48961,1.48965,1.48948,1.4896,1320099998.0
2009-12-25 09:20:00,1.48955,1.49012,1.4892,1.49006,1525899995.0
2009-12-25 09:25:00,1.4901,1.49017,1.48986,1.49012,1593299998.0
2009-12-25 09:30:00,1.49048,1.49048,1.48979,1.4901,1122999996.0
2009-12-25 09:35:00,1.49012,1.4902,1.48911,1.49012,1368900000.0
2009-12-25 09:40:00,1.48993,1.49018,1.48965,1.49001,1779899999.0
2009-12-25 09:45:00,1.4901,1.49027,1.49008,1.4901,1999199999.0
2009-12-25 09:50:00,1.48985,1.49045,1.48982,1.49045,2239799994.0
2009-12-25 09:55:00,1.49055,1.49122,1.48992,1.49055,3416299997.0
2009-12-25 10:00:00,1.49014,1.49142,1.49014,1.49138,2662299996.0
2009-12-25 10:05:00,1.4914,1.49197,1.49117,1.49189,2714700001.0
2009-12-25 10:10:00,1.49148,1.49207,1.49093,1.49129,3759999997.0
2009-12-25 10:15:00,1.49143,1.49187,1.49126,1.4918,2189599999.0
2009-12-25 10:20:00,1.49158,1.49229,1.49153,1.49229,2243899996.0
2009-12-25 10:25:00,1.49242,1.4929,1.49155,1.4929,1940199997.0
2009-12-25 10:30:00,1.49298,1.49308,1.49149,1.4917,1477300001.0
2009-12-25 10:35:00,1.4918,1.49207,1.49107,1.49115,2362099993.0
2009-12-25 10:40:00,1.49111,1.49145,1.4903,1.4903,2319099995.0
2009-12-25 10:45:00,1.49065,1.49133,1.49034,1.49063,2280499999.0
2009-12-25 10:50:00,1.49083,1.49143,1.49057,1.49119,2665199997.0
2009-12-25 10:55:00,1.4912,1.49148,1.49047,1.4914,2626899995.0
2009-12-25 11:00:00,1.49115,1.49148,1.4903,1.49143,1815699994.0
2009-12-25 11:05:00,1.4911,1.49145,1.49042,1.49143,1458899996.0
2009-12-25 11:10:00,1.49173,1.49179,1.4903,1.49105,2157799998.0
2009-12-25 11:15:00,1.49149,1.49236,1.49149,1.4921,2064599997.0
2009-12-25 11:20:00,1.4923,1.49241,1.4922,1.49235,1663800000.0
2009-12-25 11:25:00,1.49246,1.49308,1.49234,1.49293,1415099997.0
2009-12-25 11:30:00,1.49293,1.49299,1.4922,1.49232,1380899997.0
2009-12-25 11:35:00,1.49247,1.49249,1.49217,1.49232,2191499995.0
2009-12-25 11:40:00,1.49233,1.49295,1.49222,1.4929,2161199999.0
2009-12-25 11:45:00,1.4928,1.49295,1.49276,1.49288,1704600001.0
2009-12-25 11:50:00,1.4929,1.49317,1.49282,1.4929,2094999999.0
2009-12-25 11:55:00,1.49296,1.4934,1.49285,1.4931,1967299997.0
2009-12-25 12:00:00,1.493,1.49336,1.49298,1.4932,2171999996.0
2009-12-25 12:05:00,1.49305,1.49333,1.49305,1.49323,2154499999.0
2009-12-25 12:10:00,1.4938,1.4939,1.49365,1.4937,2314199997.0
2009-12-25 12:15:00,1.49362,1.49415,1.49361,1.49393,2332899996.0
2009-12-25 12:20:00,1.494,1.49419,1.49364,1.49383,2478899997.0
2009-12-25 12:25:00,1.49382,1.49412,1.49375,1.49381,2540400000.0
2009-12-25 12:30:00,1.49375,1.49405,1.49365,1.49402,2639899993.0
2009-12-25 12:35:00,1.49393,1.49413,1.49377,1.49383,1493199998.0
2009-12-25 12:40:00,1.49383,1.49393,1.49374,1.49385,1546899999.0
2009-12-25 12:45:00,1.49382,1.49399,1.49371,1.49386,1642499999.0
2009-12-25 12:50:00,1.49403,1.49412,1.4938,1.4938,1936399996.0
2009-12-25 12:55:00,1.49382,1.49407,1.49365,1.49374,1664199995.0
2009-12-25 13:00:00,1.49392,1.49457,1.49388,1.49411,1797999996.0
2009-12-25 13:05:00,1.49408,1.49485,1.49394,1.4946,1528799995.0
2009-12-25 13:10:00,1.4946,1.4947,1.4934,1.4934,1494300001.0
2009-12-25 13:15:00,1.4946,1.4947,1.4934,1.49392,1189799998.0
2009-12-25 13:20:00,1.49397,1.49412,1.49368,1.49372,1473799999.0
2009-12-25 13:25:00,1.49371,1.49392,1.4932,1.49333,1266899999.0
2009-12-25 13:30:00,1.49333,1.49339,1.49297,1.49333,1255399999.0
2009-12-25 13:35:00,1.49331,1.49395,1.49328,1.4934,816099998.0
2009-12-25 13:40:00,1.4933,1.49395,1.49328,1.4939,905700001.0
2009-12-25 13:45:00,1.49391,1.49415,1.49381,1.49392,1068400001.0
2009-12-25 13:50:00,1.4939,1.49405,1.49277,1.49355,1618799998.0
2009-12-25 13:55:00,1.49348,1.49399,1.49332,1.49396,1876499999.0
2009-12-25 14:00:00,1.49396,1.49399,1.49382,1.49382,1184599996.0
2009-12-25 14:05:00,1.49383,1.49402,1.49383,1.49392,858700001.0
2009-12-25 14:10:00,1.49383,1.49393,1.49362,1.4938,1264599996.0
2009-12-25 14:15:00,1.49379,1.49379,1.49138,1.4914,1740799998.0
2009-12-25 14:20:00,1.49199,1.49212,1.49138,1.49138,1365299996.0
2009-12-25 14:25:00,1.49138,1.49151,1.49132,1.49133,1698899992.0
2009-12-25 14:30:00,1.4914,1.49151,1.49135,1.49144,1004900001.0
2009-12-25 14:35:00,1.49143,1.49151,1.49134,1.49147,1011099996.0
2009-12-25 14:40:00,1.4914,1.4916,1.49138,1.49152,1117100000.0
2009-12-25 14:45:00,1.49143,1.49152,1.49132,1.49149,1325899998.0
2009-12-25 14:50:00,1.49138,1.49159,1.49131,1.49157,1246300001.0
2009-12-25 14:55:00,1.49156,1.49156,1.49123,1.4913,1360099997.0
2009-12-25 15:00:00,1.49132,1.49145,1.49122,1.49122,1389799997.0
2009-12-25 15:05:00,1.49124,1.49149,1.49124,1.49138,1061700002.0
2009-12-25 15:10:00,1.49136,1.49153,1.4913,1.49148,1355999999.0
2009-12-25 15:15:00,1.49148,1.49152,1.49127,1.4914,858299999.0
2009-12-25 15:20:00,1.49142,1.49188,1.4914,1.49143,1383799999.0
2009-12-25 15:25:00,1.4914,1.49176,1.49132,1.4914,1948399996.0
2009-12-25 15:30:00,1.49165,1.49225,1.49087,1.49095,1167299999.0
2009-12-25 15:35:00,1.49099,1.49145,1.49091,1.49142,897900000.0
2009-12-25 15:40:00,1.4907,1.49148,1.49055,1.49118,2186299998.0
2009-12-25 15:45:00,1.4907,1.49145,1.49067,1.4914,1639599996.0
2009-12-25 15:50:00,1.49072,1.49134,1.49054,1.49134,1965299998.0
2009-12-25 15:55:00,1.4913,1.49143,1.4907,1.4914,1464799999.0
2009-12-25 16:00:00,1.4914,1.49141,1.49121,1.4913,1489399999.0
2009-12-25 16:05:00,1.4914,1.49152,1.49135,1.49149,1231199998.0
2009-12-25 16:10:00,1.4914,1.49185,1.4914,1.4918,1088199999.0
2009-12-25 16:15:00,1.49137,1.49137,1.49063,1.49071,1228599997.0
2009-12-25 16:20:00,1.49075,1.49143,1.49067,1.49067,1423899999.0
2009-12-25 16:25:00,1.4906,1.49139,1.49054,1.4913,1803099998.0
2009-12-25 16:30:00,1.49139,1.49147,1.49062,1.49062,2013399999.0
2009-12-25 16:35:00,1.4907,1.49145,1.49067,1.49135,2410999998.0
2009-12-25 16:40:00,1.49133,1.49143,1.49028,1.4903,2403999994.0
2009-12-25 16:45:00,1.49057,1.49145,1.49047,1.49084,1991899995.0
2009-12-25 16:50:00,1.4907,1.49138,1.49067,1.4907,1846299999.0
2009-12-25 16:55:00,1.49071,1.49147,1.49066,1.4912,1663899997.0
2009-12-25 17:00:00,1.4907,1.49143,1.49037,1.4907,1983399998.0
2009-12-25 17:05:00,1.49051,1.49142,1.49051,1.49132,1653299997.0
2009-12-25 17:10:00,1.49132,1.49148,1.4913,1.49148,1726099999.0
2009-12-25 17:15:00,1.49149,1.49151,1.49131,1.49133,1329600000.0
2009-12-25 17:20:00,1.4907,1.49138,1.49052,1.49138,1209499998.0
2009-12-25 17:25:00,1.49139,1.49148,1.49067,1.4914,1770399997.0
2009-12-25 17:30:00,1.4907,1.49135,1.49062,1.49135,1343900000.0
2009-12-25 17:35:00,1.49123,1.49138,1.49067,1.49072,1522199998.0
2009-12-25 17:40:00,1.49072,1.49078,1.49062,1.4907,1869299999.0
2009-12-25 17:45:00,1.4914,1.49145,1.49061,1.49071,2242399998.0
2009-12-25 17:50:00,1.4908,1.4914,1.49064,1.4907,1715299995.0
2009-12-25 17:55:00,1.4914,1.49143,1.49067,1.49072,1950099997.0
2009-12-25 18:00:00,1.49143,1.49148,1.49067,1.49072,2806799995.0
2009-12-25 18:05:00,1.49072,1.49145,1.49053,1.49063,1825199998.0
2009-12-25 18:10:00,1.49072,1.49145,1.49067,1.49118,2836199997.0
2009-12-25 18:15:00,1.49126,1.49152,1.49126,1.49138,2739099994.0
2009-12-25 18:20:00,1.49143,1.49159,1.49131,1.49155,1585399997.0
2009-12-25 18:25:00,1.49152,1.49161,1.49135,1.49145,2157599999.0
2009-12-25 18:30:00,1.49142,1.49159,1.49131,1.49131,1686400000.0
2009-12-25 18:35:00,1.4913,1.49146,1.49121,1.49134,2235399996.0
2009-12-25 18:40:00,1.49126,1.49152,1.49122,1.49151,1916799999.0
2009-12-25 18:45:00,1.49148,1.49151,1.49126,1.49126,2026599998.0
2009-12-25 18:50:00,1.49126,1.49153,1.49125,1.49139,1908900000.0
2009-12-25 18:55:00,1.49142,1.49149,1.49122,1.49123,1753699996.0
2009-12-25 19:00:00,1.49133,1.49143,1.49119,1.49138,1634599998.0
2009-12-25 19:05:00,1.49139,1.49149,1.49129,1.49138,1405800000.0
2009-12-25 19:10:00,1.4915,1.49156,1.49138,1.49138,1125799999.0
2009-12-25 19:15:00,1.49138,1.49148,1.49128,1.49128,1053699998.0
2009-12-25 19:20:00,1.49138,1.49147,1.49128,1.4913,1505499996.0
2009-12-25 19:25:00,1.49138,1.49151,1.49132,1.49133,960500002.0
2009-12-25 19:30:00,1.49138,1.49143,1.4912,1.49123,360300000.0
2009-12-25 19:35:00,1.49138,1.49156,1.49138,1.49151,462300001.0
2009-12-25 19:40:00,1.49142,1.49155,1.49138,1.49146,442900000.0
2009-12-25 19:45:00,1.49137,1.49154,1.49127,1.4913,1079999996.0
2009-12-25 19:50:00,1.49132,1.49146,1.4912,1.49134,414300000.0
2009-12-25 19:55:00,1.49136,1.4916,1.4912,1.49152,1138899999.0
2009-12-25 20:00:00,1.49156,1.49158,1.49127,1.49138,1136400001.0
2009-12-25 20:05:00,1.49138,1.49147,1.49129,1.49138,820699999.0
2009-12-25 20:10:00,1.49139,1.49147,1.49121,1.49121,409499999.0
2009-12-25 20:15:00,1.49121,1.49143,1.49117,1.49143,676200000.0
2009-12-25 20:20:00,1.4914,1.49148,1.4913,1.49134,553799998.0
2009-12-25 20:25:00,1.49138,1.49149,1.4913,1.49141,281600000.0
2009-12-25 20:30:00,1.49138,1.49147,1.49126,1.49142,341000000.0
2009-12-25 20:35:00,1.49151,1.49157,1.49133,1.49138,304799999.0
2009-12-25 20:40:00,1.49144,1.49157,1.49133,1.49133,465500000.0
2009-12-25 20:45:00,1.49125,1.49146,1.49125,1.49133,769700000.0
2009-12-25 20:50:00,1.49143,1.49146,1.49129,1.49138,776500000.0
2009-12-25 20:55:00,1.49141,1.49145,1.49129,1.49129,398199998.0
2009-12-25 21:00:00,1.49138,1.49148,1.49129,1.49138,425400000.0
2009-12-25 21:05:00,1.4914,1.49154,1.49135,1.49153,441700001.0
2009-12-25 21:10:00,1.49156,1.49156,1.49135,1.49146,235100000.0
2009-12-25 21:15:00,1.49145,1.49148,1.49132,1.49132,402899999.0
2009-12-25 21:20:00,1.49144,1.49162,1.49135,1.4915,225000000.0
2009-12-25 21:25:00,1.49156,1.49156,1.49125,1.49139,304800000.0
2009-12-25 21:30:00,1.49138,1.49161,1.49119,1.49151,327000000.0
2009-12-25 21:35:00,1.49158,1.49158,1.49118,1.49135,412399998.0
2009-12-25 21:40:00,1.49132,1.49148,1.49121,1.49145,402100000.0
2009-12-25 21:45:00,1.49145,1.49145,1.49124,1.49124,327500000.0
2009-12-25 21:50:00,1.49125,1.49159,1.49116,1.49145,697799999.0
2009-12-25 21:55:00,1.4914,1.4916,1.49126,1.49135,563100000.0
2009-12-25 22:00:00,1.49133,1.49146,1.49124,1.49135,1091799998.0
2009-12-25 22:05:00,1.49135,1.49145,1.4913,1.49138,845100000.0
2009-12-25 22:10:00,1.49122,1.4914,1.49117,1.49138,486099999.0
2009-12-25 22:15:00,1.49133,1.49148,1.49124,1.49138,437000000.0
2009-12-25 22:20:00,1.49132,1.49146,1.49129,1.4914,653500000.0
2009-12-25 22:25:00,1.49148,1.49148,1.49126,1.49144,549900000.0
2009-12-25 22:30:00,1.4914,1.4914,1.49118,1.49128,600799999.0
2009-12-25 22:35:00,1.49138,1.49138,1.49122,1.49132,357499999.0
2009-12-25 22:40:00,1.4914,1.4914,1.49119,1.49134,328099999.0
2009-12-25 22:45:00,1.49135,1.49135,1.49112,1.49123,241800000.0
2009-12-25 22:50:00,1.49127,1.4914,1.49117,1.49126,1194499998.0
2009-12-25 22:55:00,1.49125,1.49141,1.49112,1.49127,896499999.0
2009-12-25 23:00:00,1.49123,1.49139,1.49112,1.49132,867799997.0
2009-12-25 23:05:00,1.49127,1.49144,1.49118,1.49128,837199995.0
2009-12-25 23:10:00,1.49135,1.49148,1.49129,1.49136,804699999.0
2009-12-25 23:15:00,1.49144,1.49149,1.49129,1.49141,614000000.0
2009-12-25 23:20:00,1.49139,1.49146,1.49121,1.49127,755200000.0
2009-12-25 23:25:00,1.49129,1.49144,1.4912,1.49138,272599999.0
2009-12-25 23:30:00,1.49136,1.49147,1.49128,1.4913,513999999.0
2009-12-25 23:35:00,1.49127,1.4915,1.49122,1.49122,843799998.0
2009-12-25 23:40:00,1.49122,1.49143,1.49122,1.49139,1168999999.0
2009-12-25 23:45:00,1.49139,1.49149,1.49128,1.49138,896899999.0
2009-12-25 23:50:00,1.49124,1.4914,1.49121,1.49138,332700000.0
2009-12-25 23:55:00,1.49139,1.49158,1.49135,1.49135,447000000.0
2009-12-28 00:00:00,1.4889,1.48895,1.48885,1.4889,13400000.0
2009-12-28 00:05:00,1.48882,1.48989,1.48882,1.4891,234500000.0
2009-12-28 00:10:00,1.48915,1.48946,1.48885,1.489,394700000.0
2009-12-28 00:15:00,1.48905,1.4895,1.489,1.4892,333800000.0
2009-12-28 00:20:00,1.4893,1.48943,1.48911,1.48932,234600000.0
2009-12-28 00:25:00,1.48922,1.4894,1.4892,1.48937,140000000.0
2009-12-28 00:30:00,1.4893,1.48936,1.48919,1.4893,261000000.0
2009-12-28 00:35:00,1.4893,1.48945,1.48917,1.4894,196300000.0
2009-12-28 00:40:00,1.4894,1.48945,1.48925,1.48945,146200000.0
2009-12-28 00:45:00,1.48945,1.48945,1.48906,1.48943,864600000.0
2009-12-28 00:50:00,1.4895,1.4895,1.48935,1.48945,93300000.0
2009-12-28 00:55:00,1.48945,1.4895,1.48915,1.48925,105800000.0
2009-12-28 01:00:00,1.4893,1.4895,1.4891,1.4894,407400000.0
2009-12-28 01:05:00,1.48945,1.4895,1.4894,1.4895,265600000.0
2009-12-28 01:10:00,1.48955,1.49045,1.4893,1.49035,335400000.0
2009-12-28 01:15:00,1.4904,1.4904,1.48985,1.4901,423900000.0
2009-12-28 01:20:00,1.4892,1.49015,1.4892,1.49,189600000.0
2009-12-28 01:25:00,1.49,1.49005,1.48972,1.49,209400000.0
2009-12-28 01:30:00,1.49,1.49005,1.48995,1.49,207400000.0
2009-12-28 01:35:00,1.49,1.49025,1.48995,1.4902,698200000.0
2009-12-28 01:40:00,1.49025,1.49045,1.49005,1.4903,797300000.0
2009-12-28 01:45:00,1.4903,1.49035,1.49005,1.49025,409700000.0
2009-12-28 01:50:00,1.49025,1.4904,1.49025,1.49035,299900000.0
2009-12-28 01:55:00,1.49035,1.4904,1.49007,1.49035,402300000.0
2009-12-28 02:00:00,1.49035,1.4909,1.4903,1.49075,648200001.0
2009-12-28 02:05:00,1.49075,1.49115,1.49075,1.49095,819700000.0
2009-12-28 02:10:00,1.49095,1.49115,1.4909,1.49115,533100000.0
2009-12-28 02:15:00,1.49115,1.4914,1.4911,1.49115,665100000.0
2009-12-28 02:20:00,1.4912,1.49135,1.49115,1.4912,596900000.0
2009-12-28 02:25:00,1.49135,1.49145,1.49135,1.49145,219700000.0
2009-12-28 02:30:00,1.49135,1.4915,1.49115,1.49145,595100000.0
2009-12-28 02:35:00,1.49145,1.4915,1.4913,1.49135,428700000.0
2009-12-28 02:40:00,1.49111,1.49145,1.49109,1.4914,499300000.0
2009-12-28 02:45:00,1.4914,1.4915,1.49125,1.49135,1247600000.0
2009-12-28 02:50:00,1.49135,1.49135,1.4911,1.4912,1225400000.0
2009-12-28 02:55:00,1.49135,1.4914,1.49095,1.49105,1227600000.0
2009-12-28 03:00:00,1.4911,1.4912,1.49095,1.4911,500500000.0
2009-12-28 03:05:00,1.4911,1.49135,1.49095,1.49115,475000000.0
2009-12-28 03:10:00,1.4911,1.49125,1.4911,1.4912,173900000.0
2009-12-28 03:15:00,1.4912,1.4915,1.49103,1.49135,434500000.0
2009-12-28 03:20:00,1.49135,1.49145,1.49125,1.4913,374900000.0
2009-12-28 03:25:00,1.4913,1.49155,1.49125,1.4915,822700000.0
2009-12-28 03:30:00,1.4915,1.49155,1.4907,1.49075,961700001.0
2009-12-28 03:35:00,1.49075,1.49075,1.4903,1.49035,597800000.0
2009-12-28 03:40:00,1.49035,1.49045,1.48965,1.4897,320400000.0
2009-12-28 03:45:00,1.4897,1.48975,1.4885,1.4887,481500000.0
2009-12-28 03:50:00,1.4886,1.4889,1.48845,1.4885,1075000001.0
2009-12-28 03:55:00,1.4885,1.48855,1.48805,1.48835,786500000.0
2009-12-28 04:00:00,1.48835,1.48855,1.48835,1.4885,566300000.0
2009-12-28 04:05:00,1.48845,1.48885,1.4884,1.4888,658000000.0
2009-12-28 04:10:00,1.4888,1.4889,1.48855,1.4886,603400000.0
2009-12-28 04:15:00,1.4886,1.4887,1.4884,1.4885,283200000.0
2009-12-28 04:20:00,1.4885,1.48875,1.48835,1.48875,359400000.0
2009-12-28 04:25:00,1.48865,1.4893,1.48855,1.48905,869500000.0
2009-12-28 04:30:00,1.4892,1.48925,1.48905,1.48925,501300000.0
2009-12-28 04:35:00,1.48925,1.4894,1.48925,1.4894,496100000.0
2009-12-28 04:40:00,1.4894,1.4896,1.48935,1.4896,373300000.0
2009-12-28 04:45:00,1.4896,1.4899,1.48955,1.4899,595500000.0
2009-12-28 04:50:00,1.4899,1.4902,1.48966,1.4901,332400000.0
2009-12-28 04:55:00,1.4901,1.4902,1.4898,1.49,958200000.0
2009-12-28 05:00:00,1.49005,1.49005,1.4899,1.48995,252100000.0
2009-12-28 05:05:00,1.49,1.49005,1.4899,1.49,135300000.0
2009-12-28 05:10:00,1.49,1.49015,1.48995,1.49015,278500000.0
2009-12-28 05:15:00,1.4901,1.4902,1.48995,1.49,323100000.0
2009-12-28 05:20:00,1.49,1.4901,1.49,1.4901,251600000.0
2009-12-28 05:25:00,1.49005,1.49015,1.49,1.49005,216900000.0
2009-12-28 05:30:00,1.49005,1.4901,1.49,1.4901,297600000.0
2009-12-28 05:35:00,1.4901,1.4902,1.48995,1.49005,357500000.0
2009-12-28 05:40:00,1.4901,1.49045,1.4901,1.4904,475900000.0
2009-12-28 05:45:00,1.49035,1.4905,1.49035,1.4905,707200000.0
2009-12-28 05:50:00,1.4905,1.4905,1.48997,1.4905,324500000.0
2009-12-28 05:55:00,1.49032,1.4905,1.49028,1.4904,335400000.0
2009-12-28 06:00:00,1.4904,1.49055,1.4904,1.49055,342000000.0
2009-12-28 06:05:00,1.49055,1.4906,1.4903,1.4904,928400000.0
2009-12-28 06:10:00,1.4904,1.4904,1.49025,1.4904,155300000.0
2009-12-28 06:15:00,1.4904,1.4905,1.49035,1.49045,232100000.0
2009-12-28 06:20:00,1.49045,1.4906,1.49035,1.4905,685100000.0
2009-12-28 06:25:00,1.4905,1.4909,1.49045,1.4908,716800000.0
2009-12-28 06:30:00,1.4908,1.49085,1.4906,1.4908,665700000.0
2009-12-28 06:35:00,1.4908,1.4908,1.4906,1.4906,340100000.0
2009-12-28 06:40:00,1.4906,1.49075,1.49045,1.49065,575100000.0
2009-12-28 06:45:00,1.49065,1.49075,1.4906,1.49065,484000000.0
2009-12-28 06:50:00,1.49065,1.4908,1.4906,1.49075,440500000.0
2009-12-28 06:55:00,1.49075,1.49075,1.4906,1.49065,200800000.0
2009-12-28 07:00:00,1.4906,1.4909,1.4906,1.4909,318800000.0
2009-12-28 07:05:00,1.4909,1.491,1.4908,1.49085,694100000.0
2009-12-28 07:10:00,1.49085,1.491,1.49045,1.49045,210500000.0
2009-12-28 07:15:00,1.49045,1.49045,1.49,1.4901,325999999.0
2009-12-28 07:20:00,1.49005,1.49015,1.49,1.4901,170400000.0
2009-12-28 07:25:00,1.49005,1.49035,1.49,1.4902,579000000.0
2009-12-28 07:30:00,1.4902,1.4905,1.4901,1.4904,425900000.0
2009-12-28 07:35:00,1.4904,1.49045,1.4901,1.49015,568100000.0
2009-12-28 07:40:00,1.4901,1.49015,1.49,1.49005,279800000.0
2009-12-28 07:45:00,1.49005,1.4901,1.49,1.49005,167300000.0
2009-12-28 07:50:00,1.49005,1.49005,1.48963,1.49005,192800000.0
2009-12-28 07:55:00,1.49005,1.4902,1.48995,1.49015,270700000.0
2009-12-28 08:00:00,1.49015,1.49035,1.49015,1.49015,772600000.0
2009-12-28 08:05:00,1.49015,1.49015,1.48962,1.49015,602399999.0
2009-12-28 08:10:00,1.4901,1.4902,1.48995,1.49015,840600000.0
2009-12-28 08:15:00,1.49015,1.4902,1.49015,1.4902,252300000.0
2009-12-28 08:20:00,1.4902,1.4902,1.4901,1.4902,103500000.0
2009-12-28 08:25:00,1.49015,1.49035,1.49015,1.4903,407500000.0
2009-12-28 08:30:00,1.4903,1.49035,1.49025,1.4903,245500000.0
2009-12-28 08:35:00,1.49025,1.4903,1.49015,1.4902,769300000.0
2009-12-28 08:40:00,1.49015,1.4902,1.4901,1.49015,90400000.0
2009-12-28 08:45:00,1.4901,1.49015,1.4898,1.48985,439799999.0
2009-12-28 08:50:00,1.4899,1.4901,1.48985,1.49005,498900000.0
2009-12-28 08:55:00,1.49005,1.49035,1.49,1.4902,266900000.0
2009-12-28 09:00:00,1.4902,1.49035,1.49,1.49015,432000000.0
2009-12-28 09:05:00,1.49015,1.49065,1.49,1.49065,900199998.0
2009-12-28 09:10:00,1.4906,1.49095,1.49045,1.4909,1053099998.0
2009-12-28 09:15:00,1.4909,1.4911,1.4908,1.49095,813700000.0
2009-12-28 09:20:00,1.4909,1.49095,1.49085,1.49085,235800000.0
2009-12-28 09:25:00,1.49085,1.4913,1.4908,1.4912,772499997.0
2009-12-28 09:30:00,1.49125,1.4917,1.4912,1.4913,1780700000.0
2009-12-28 09:35:00,1.4913,1.4913,1.49075,1.49075,1051000000.0
2009-12-28 09:40:00,1.49075,1.49115,1.4905,1.491,1175800000.0
2009-12-28 09:45:00,1.491,1.4913,1.491,1.49125,701700000.0
2009-12-28 09:50:00,1.49125,1.49145,1.4911,1.49135,1086999999.0
2009-12-28 09:55:00,1.49135,1.49145,1.4913,1.49145,601900000.0
2009-12-28 10:00:00,1.4914,1.4916,1.4914,1.4916,1708100000.0
2009-12-28 10:05:00,1.4916,1.4916,1.49145,1.4915,378600000.0
2009-12-28 10:10:00,1.4915,1.4915,1.49135,1.4914,777700000.0
2009-12-28 10:15:00,1.4914,1.4915,1.49135,1.49145,798800000.0
2009-12-28 10:20:00,1.49145,1.49155,1.49145,1.4915,817100000.0
2009-12-28 10:25:00,1.4915,1.49175,1.49145,1.4917,1058400001.0
2009-12-28 10:30:00,1.4917,1.4917,1.4916,1.49165,1460500000.0
2009-12-28 10:35:00,1.49165,1.49165,1.49155,1.4916,973299996.0
2009-12-28 10:40:00,1.4916,1.49165,1.49155,1.4916,990500000.0
2009-12-28 10:45:00,1.4916,1.49165,1.49155,1.49155,481199999.0
2009-12-28 10:50:00,1.4916,1.49165,1.4915,1.49155,569399998.0
2009-12-28 10:55:00,1.49155,1.49155,1.49045,1.49045,1534199998.0
2009-12-28 11:00:00,1.49035,1.49045,1.4894,1.48975,2246299999.0
2009-12-28 11:05:00,1.48975,1.4899,1.4896,1.4896,1679999999.0
2009-12-28 11:10:00,1.4896,1.48975,1.489,1.48955,2124500002.0
2009-12-28 11:15:00,1.48955,1.4896,1.48945,1.48955,742500001.0
2009-12-28 11:20:00,1.48955,1.4896,1.48945,1.48955,1056800000.0
2009-12-28 11:25:00,1.48955,1.48975,1.48945,1.48945,895200001.0
2009-12-28 11:30:00,1.48945,1.48965,1.4893,1.4895,1068400000.0
2009-12-28 11:35:00,1.4895,1.4897,1.48945,1.4896,726600000.0
2009-12-28 11:40:00,1.4896,1.4897,1.48945,1.4895,804300000.0
2009-12-28 11:45:00,1.48945,1.4896,1.48925,1.48945,1224500000.0
2009-12-28 11:50:00,1.48945,1.48955,1.4894,1.48945,675300000.0
2009-12-28 11:55:00,1.4894,1.48965,1.48925,1.48955,1697199998.0
2009-12-28 12:00:00,1.48955,1.48965,1.4892,1.4894,1857499990.0
2009-12-28 12:05:00,1.4894,1.48945,1.48935,1.48945,345999996.0
2009-12-28 12:10:00,1.48945,1.4897,1.48945,1.48965,194200000.0
2009-12-28 12:15:00,1.48965,1.48975,1.48955,1.48975,1377900000.0
2009-12-28 12:20:00,1.48985,1.49045,1.48975,1.49045,1448800000.0
2009-12-28 12:25:00,1.49045,1.4905,1.4903,1.49035,406900000.0
2009-12-28 12:30:00,1.49035,1.4904,1.49015,1.49025,634500000.0
2009-12-28 12:35:00,1.49025,1.49035,1.4902,1.4903,777100000.0
2009-12-28 12:40:00,1.49025,1.49045,1.49025,1.4903,913300000.0
2009-12-28 12:45:00,1.49025,1.4908,1.49025,1.4904,1127300000.0
2009-12-28 12:50:00,1.4904,1.49045,1.4903,1.49035,1700099972.0
2009-12-28 12:55:00,1.4904,1.4904,1.4902,1.49025,353600000.0
2009-12-28 13:00:00,1.4903,1.49035,1.4902,1.49025,1586900000.0
2009-12-28 13:05:00,1.49025,1.4903,1.49015,1.49025,1236099997.0
2009-12-28 13:10:00,1.4902,1.49035,1.4902,1.49025,1157700000.0
2009-12-28 13:15:00,1.49025,1.49025,1.4901,1.4901,896999999.0
2009-12-28 13:20:00,1.4901,1.4901,1.49,1.4901,772600000.0
2009-12-28 13:25:00,1.4901,1.4902,1.49,1.4901,815100001.0
2009-12-28 13:30:00,1.49005,1.49025,1.49,1.49015,480399995.0
2009-12-28 13:35:00,1.49015,1.49015,1.49005,1.49005,817699998.0
2009-12-28 13:40:00,1.49005,1.4901,1.48985,1.4899,1004900000.0
2009-12-28 13:45:00,1.48985,1.49005,1.48985,1.49,1005299998.0
2009-12-28 13:50:00,1.49,1.49,1.48975,1.48975,1076699994.0
2009-12-28 13:55:00,1.48975,1.4898,1.48915,1.48925,2071299991.0
2009-12-28 14:00:00,1.48925,1.48925,1.48895,1.48925,1244700002.0
2009-12-28 14:05:00,1.4893,1.48965,1.4893,1.48945,617400000.0
2009-12-28 14:10:00,1.48945,1.48945,1.48915,1.4894,1415400001.0
2009-12-28 14:15:00,1.4894,1.48945,1.4893,1.48935,1954999999.0
2009-12-28 14:20:00,1.48935,1.4894,1.48915,1.4892,1119400000.0
2009-12-28 14:25:00,1.4892,1.4893,1.4891,1.48925,402900000.0
2009-12-28 14:30:00,1.48925,1.48925,1.48855,1.48855,900900000.0
2009-12-28 14:35:00,1.48855,1.48875,1.48845,1.48865,789500000.0
2009-12-28 14:40:00,1.48865,1.48895,1.4886,1.4887,1336300000.0
2009-12-28 14:45:00,1.4887,1.489,1.48865,1.4888,706500000.0
2009-12-28 14:50:00,1.4888,1.4889,1.48875,1.48885,671500000.0
2009-12-28 14:55:00,1.4888,1.48885,1.48865,1.4887,842900001.0
2009-12-28 15:00:00,1.4887,1.4889,1.4887,1.48885,905800001.0
2009-12-28 15:05:00,1.48885,1.48885,1.4887,1.48875,528299998.0
2009-12-28 15:10:00,1.48875,1.48895,1.48855,1.48855,1110800000.0
2009-12-28 15:15:00,1.48855,1.48875,1.48825,1.48835,377500000.0
2009-12-28 15:20:00,1.48835,1.48835,1.48765,1.4878,782600000.0
2009-12-28 15:25:00,1.4878,1.4878,1.48745,1.48765,477600000.0
2009-12-28 15:30:00,1.48765,1.4879,1.4874,1.4879,424400000.0
2009-12-28 15:35:00,1.4879,1.4883,1.4879,1.4881,396100000.0
2009-12-28 15:40:00,1.4881,1.48825,1.48805,1.4881,493600000.0
2009-12-28 15:45:00,1.4881,1.48815,1.488,1.488,560200000.0
2009-12-28 15:50:00,1.488,1.48805,1.48785,1.4879,502400000.0
2009-12-28 15:55:00,1.48785,1.4879,1.4877,1.4878,252800000.0
2009-12-28 16:00:00,1.4878,1.48815,1.4878,1.4881,898100000.0
2009-12-28 16:05:00,1.4881,1.4884,1.4881,1.48825,518600000.0
2009-12-28 16:10:00,1.4882,1.48865,1.48815,1.4886,1032000000.0
2009-12-28 16:15:00,1.4886,1.48965,1.4886,1.4891,1347100003.0
2009-12-28 16:20:00,1.4891,1.48915,1.48825,1.48825,931700000.0
2009-12-28 16:25:00,1.48825,1.48855,1.48825,1.48845,812500000.0
2009-12-28 16:30:00,1.48845,1.48855,1.4884,1.48855,695700001.0
2009-12-28 16:35:00,1.48855,1.48865,1.48835,1.48835,1058599999.0
2009-12-28 16:40:00,1.48835,1.4885,1.4882,1.48835,236799999.0
2009-12-28 16:45:00,1.48835,1.48835,1.48805,1.48825,772200002.0
2009-12-28 16:50:00,1.48825,1.4885,1.48825,1.48845,323400000.0
2009-12-28 16:55:00,1.4885,1.4886,1.4884,1.4885,878499999.0
2009-12-28 17:00:00,1.48855,1.48855,1.48835,1.48845,1024700000.0
2009-12-28 17:05:00,1.48845,1.48875,1.48845,1.48865,662900000.0
2009-12-28 17:10:00,1.48865,1.48865,1.48835,1.48855,579500000.0
2009-12-28 17:15:00,1.48855,1.4891,1.4885,1.489,1480700008.0
2009-12-28 17:20:00,1.48895,1.48965,1.48895,1.48955,1047500006.0
2009-12-28 17:25:00,1.48955,1.48965,1.4892,1.4892,1731500007.0
2009-12-28 17:30:00,1.4892,1.4892,1.48875,1.48875,660300000.0
2009-12-28 17:35:00,1.48875,1.48915,1.48855,1.48895,665200000.0
2009-12-28 17:40:00,1.489,1.48905,1.4889,1.4889,726300001.0
2009-12-28 17:45:00,1.4889,1.489,1.4878,1.48785,1262600004.0
2009-12-28 17:50:00,1.48785,1.488,1.4878,1.488,605500002.0
2009-12-28 17:55:00,1.48795,1.4881,1.4878,1.4881,1297300000.0
2009-12-28 18:00:00,1.4881,1.48845,1.4879,1.48835,1238200006.0
2009-12-28 18:05:00,1.48835,1.48845,1.48825,1.48835,1330900001.0
2009-12-28 18:10:00,1.48835,1.4884,1.4881,1.4883,866500000.0
2009-12-28 18:15:00,1.4883,1.4884,1.4882,1.48825,541400000.0
2009-12-28 18:20:00,1.48825,1.4884,1.4882,1.48835,853600000.0
2009-12-28 18:25:00,1.48835,1.48845,1.4883,1.48845,476800000.0
2009-12-28 18:30:00,1.48845,1.4885,1.48835,1.48845,636100000.0
2009-12-28 18:35:00,1.48845,1.4885,1.48835,1.48835,738400002.0
2009-12-28 18:40:00,1.48835,1.48845,1.4883,1.4884,1478000014.0
2009-12-28 18:45:00,1.4884,1.4884,1.48745,1.48755,530600000.0
2009-12-28 18:50:00,1.48755,1.48825,1.48735,1.48825,686100000.0
2009-12-28 18:55:00,1.48825,1.48835,1.4882,1.4882,421900000.0
2009-12-28 19:00:00,1.4882,1.4883,1.4882,1.4883,699500000.0
2009-12-28 19:05:00,1.4883,1.48835,1.48825,1.48835,579700001.0
2009-12-28 19:10:00,1.48835,1.4885,1.48835,1.48845,741900001.0
2009-12-28 19:15:00,1.48845,1.48865,1.4884,1.4886,631499998.0
2009-12-28 19:20:00,1.4886,1.48885,1.48855,1.4886,629899998.0
2009-12-28 19:25:00,1.4886,1.4889,1.48855,1.48875,858399999.0
2009-12-28 19:30:00,1.4887,1.4888,1.4886,1.4887,1096199999.0
2009-12-28 19:35:00,1.48875,1.4888,1.48865,1.4887,837099999.0
2009-12-28 19:40:00,1.4887,1.48875,1.48855,1.48855,1684299999.0
2009-12-28 19:45:00,1.4885,1.4885,1.48835,1.48835,726900000.0
2009-12-28 19:50:00,1.48845,1.4885,1.4883,1.48835,1476099999.0
2009-12-28 19:55:00,1.4883,1.48845,1.48795,1.48795,616700000.0
2009-12-28 20:00:00,1.48795,1.48835,1.48795,1.48825,911300000.0
2009-12-28 20:05:00,1.48825,1.48835,1.48775,1.48825,847800000.0
2009-12-28 20:10:00,1.48825,1.4885,1.48825,1.4885,373800000.0
2009-12-28 20:15:00,1.48845,1.48855,1.4884,1.4885,210600000.0
2009-12-28 20:20:00,1.48845,1.4885,1.4884,1.4885,223700000.0
2009-12-28 20:25:00,1.4885,1.4885,1.4884,1.4885,631600001.0
2009-12-28 20:30:00,1.48845,1.4886,1.48845,1.4885,551000000.0
2009-12-28 20:35:00,1.4885,1.48875,1.48845,1.4887,783500000.0
2009-12-28 20:40:00,1.48875,1.48875,1.48865,1.4887,702699991.0
2009-12-28 20:45:00,1.4887,1.4887,1.48855,1.4887,459400000.0
2009-12-28 20:50:00,1.4887,1.4888,1.4887,1.4888,957899996.0
2009-12-28 20:55:00,1.48885,1.48885,1.4887,1.48875,365300003.0
2009-12-28 21:00:00,1.48875,1.4888,1.48865,1.4887,738399997.0
2009-12-28 21:05:00,1.4887,1.48875,1.48855,1.48865,781400000.0
2009-12-28 21:10:00,1.4887,1.4888,1.4886,1.48865,1692100005.0
2009-12-28 21:15:00,1.4886,1.4888,1.4886,1.4887,1557199999.0
2009-12-28 21:20:00,1.4887,1.4887,1.4885,1.48855,457600000.0
2009-12-28 21:25:00,1.48855,1.48855,1.48825,1.48825,601000000.0
2009-12-28 21:30:00,1.4882,1.4883,1.4881,1.4881,258200000.0
2009-12-28 21:35:00,1.48805,1.48815,1.48785,1.48785,310000000.0
2009-12-28 21:40:00,1.48785,1.48815,1.4877,1.48815,498200000.0
2009-12-28 21:45:00,1.48815,1.48815,1.4878,1.48805,342700000.0
2009-12-28 21:50:00,1.48805,1.48835,1.48795,1.48835,792300000.0
2009-12-28 21:55:00,1.48835,1.48875,1.48835,1.48875,2040200008.0
2009-12-28 22:00:00,1.4887,1.4888,1.48865,1.4887,724799998.0
2009-12-28 22:05:00,1.48865,1.4888,1.4885,1.4887,763400002.0
2009-12-28 22:10:00,1.4887,1.48875,1.4886,1.48865,551600000.0
2009-12-28 22:15:00,1.48865,1.48865,1.4885,1.48855,433400000.0
2009-12-28 22:20:00,1.48855,1.48855,1.48845,1.4885,169100000.0
2009-12-28 22:25:00,1.48855,1.48855,1.48795,1.48795,930100000.0
2009-12-28 22:30:00,1.4879,1.48795,1.4878,1.48785,758300001.0
2009-12-28 22:35:00,1.48785,1.48795,1.4878,1.4879,538900000.0
2009-12-28 22:40:00,1.4879,1.4879,1.48785,1.4879,239900000.0
2009-12-28 22:45:00,1.48785,1.4879,1.4877,1.4879,482300003.0
2009-12-28 22:50:00,1.4879,1.4879,1.4877,1.4877,215300001.0
2009-12-28 22:55:00,1.4877,1.48775,1.48725,1.48725,783700000.0
2009-12-28 23:00:00,1.48725,1.48755,1.48725,1.4874,360000000.0
2009-12-28 23:05:00,1.4874,1.48745,1.4873,1.48745,107300000.0
2009-12-28 23:10:00,1.48745,1.48765,1.48725,1.48765,136700000.0
2009-12-28 23:15:00,1.48765,1.4877,1.4876,1.48765,88600000.0
2009-12-28 23:20:00,1.48765,1.48765,1.4876,1.4876,74500000.0
2009-12-28 23:25:00,1.48755,1.48765,1.48755,1.4876,185400000.0
2009-12-28 23:30:00,1.48719,1.4877,1.48719,1.48765,241200000.0
2009-12-28 23:35:00,1.48765,1.48815,1.48765,1.4879,222800000.0
2009-12-28 23:40:00,1.488,1.48805,1.4878,1.48795,564000000.0
2009-12-28 23:45:00,1.4879,1.48815,1.4878,1.4879,238000000.0
2009-12-28 23:50:00,1.48795,1.4883,1.48785,1.48805,222200000.0
2009-12-28 23:55:00,1.48805,1.48805,1.48775,1.4878,260400000.0
2009-12-29 00:00:00,1.4878,1.48785,1.4877,1.48785,47500000.0
2009-12-29 00:05:00,1.48785,1.48805,1.48785,1.488,55000000.0
2009-12-29 00:10:00,1.4879,1.4883,1.4879,1.48825,99200000.0
2009-12-29 00:15:00,1.4883,1.48835,1.48768,1.48808,291000000.0
2009-12-29 00:20:00,1.4882,1.48825,1.4881,1.4881,58700000.0
2009-12-29 00:25:00,1.4881,1.48825,1.48805,1.4882,149800000.0
2009-12-29 00:30:00,1.48815,1.48835,1.48815,1.4883,247100000.0
2009-12-29 00:35:00,1.4882,1.48835,1.4882,1.48835,114800000.0
2009-12-29 00:40:00,1.48835,1.48845,1.48825,1.48845,171300000.0
2009-12-29 00:45:00,1.48845,1.48855,1.48825,1.48825,222400000.0
2009-12-29 00:50:00,1.48825,1.48835,1.48785,1.48813,273100000.0
2009-12-29 00:55:00,1.48815,1.4883,1.48801,1.4882,154300000.0
2009-12-29 01:00:00,1.4882,1.48835,1.4882,1.48835,54300000.0
2009-12-29 01:05:00,1.4883,1.48845,1.4882,1.4884,160600000.0
2009-12-29 01:10:00,1.4884,1.4885,1.4883,1.48835,499100002.0
2009-12-29 01:15:00,1.4884,1.4884,1.4882,1.48835,634400001.0
2009-12-29 01:20:00,1.48835,1.48875,1.48835,1.48865,427200000.0
2009-12-29 01:25:00,1.48865,1.48905,1.4886,1.48875,347000000.0
2009-12-29 01:30:00,1.48875,1.48875,1.4887,1.48875,87300000.0
2009-12-29 01:35:00,1.48875,1.48875,1.4881,1.4883,244000000.0
2009-12-29 01:40:00,1.4883,1.48845,1.4883,1.48835,130600000.0
2009-12-29 01:45:00,1.4883,1.48835,1.48815,1.48825,266100000.0
2009-12-29 01:50:00,1.4882,1.4886,1.4882,1.4885,207800000.0
2009-12-29 01:55:00,1.4885,1.48855,1.48815,1.48815,124400000.0
2009-12-29 02:00:00,1.48815,1.4885,1.48815,1.48845,421700000.0
2009-12-29 02:05:00,1.48845,1.48855,1.4884,1.48845,257500000.0
2009-12-29 02:10:00,1.48845,1.48845,1.4882,1.4882,369300000.0
2009-12-29 02:15:00,1.4882,1.4885,1.4881,1.48845,519900000.0
2009-12-29 02:20:00,1.48845,1.4885,1.48815,1.48815,595200000.0
2009-12-29 02:25:00,1.4882,1.4882,1.488,1.488,696800000.0
2009-12-29 02:30:00,1.488,1.48815,1.48795,1.488,530200000.0
2009-12-29 02:35:00,1.488,1.4881,1.4878,1.4879,567800000.0
2009-12-29 02:40:00,1.4879,1.48795,1.4878,1.4879,582900000.0
2009-12-29 02:45:00,1.48785,1.4881,1.48785,1.48805,787000000.0
2009-12-29 02:50:00,1.48805,1.4881,1.48775,1.48775,611600000.0
2009-12-29 02:55:00,1.48775,1.48795,1.4875,1.4876,853700000.0
2009-12-29 03:00:00,1.4876,1.4878,1.4876,1.4877,862200000.0
2009-12-29 03:05:00,1.4877,1.48785,1.48765,1.4877,418900000.0
2009-12-29 03:10:00,1.4877,1.48785,1.4877,1.4877,273000000.0
2009-12-29 03:15:00,1.4877,1.4879,1.4875,1.4875,199000000.0
2009-12-29 03:20:00,1.4875,1.48755,1.48735,1.48745,198200000.0
2009-12-29 03:25:00,1.48735,1.4875,1.48725,1.4873,535900000.0
2009-12-29 03:30:00,1.4873,1.4873,1.48715,1.48725,501700000.0
2009-12-29 03:35:00,1.48725,1.48725,1.4871,1.48715,913199998.0
2009-12-29 03:40:00,1.48715,1.48745,1.48715,1.48745,263800000.0
2009-12-29 03:45:00,1.48745,1.4876,1.4874,1.4875,272500000.0
2009-12-29 03:50:00,1.4875,1.4877,1.4874,1.4876,728200000.0
2009-12-29 03:55:00,1.48745,1.4877,1.4873,1.4876,541000000.0
2009-12-29 04:00:00,1.4876,1.48765,1.4874,1.48755,492600000.0
2009-12-29 04:05:00,1.48755,1.48775,1.4875,1.4877,289700000.0
2009-12-29 04:10:00,1.48775,1.48775,1.4876,1.48765,243000000.0
2009-12-29 04:15:00,1.4877,1.4877,1.48745,1.4875,223200000.0
2009-12-29 04:20:00,1.48755,1.4876,1.48735,1.48735,740900000.0
2009-12-29 04:25:00,1.4874,1.4875,1.4873,1.48735,576300000.0
2009-12-29 04:30:00,1.48745,1.48755,1.48735,1.4875,768500000.0
2009-12-29 04:35:00,1.4875,1.48755,1.4874,1.48745,395400000.0
2009-12-29 04:40:00,1.48745,1.4875,1.48735,1.48735,115300000.0
2009-12-29 04:45:00,1.48735,1.4874,1.48725,1.4873,177300000.0
2009-12-29 04:50:00,1.4873,1.4873,1.48715,1.4873,360000001.0
2009-12-29 04:55:00,1.4873,1.48735,1.4873,1.4873,153000000.0
2009-12-29 05:00:00,1.48735,1.48745,1.4873,1.48735,71200000.0
2009-12-29 05:05:00,1.4873,1.4874,1.4873,1.48735,133100000.0
2009-12-29 05:10:00,1.4873,1.48735,1.4872,1.4873,210899999.0
2009-12-29 05:15:00,1.48735,1.48805,1.48735,1.48805,428900000.0
2009-12-29 05:20:00,1.488,1.48815,1.48785,1.48785,398700000.0
2009-12-29 05:25:00,1.4879,1.4879,1.48775,1.48775,178500000.0
2009-12-29 05:30:00,1.48775,1.4878,1.48745,1.48755,227400000.0
2009-12-29 05:35:00,1.48745,1.4877,1.4874,1.4877,241200000.0
2009-12-29 05:40:00,1.48765,1.488,1.48765,1.488,258500000.0
2009-12-29 05:45:00,1.488,1.488,1.4876,1.4876,188500000.0
2009-12-29 05:50:00,1.48755,1.48775,1.48735,1.4874,354700000.0
2009-12-29 05:55:00,1.4875,1.4876,1.48735,1.4874,433000000.0
2009-12-29 06:00:00,1.48745,1.48775,1.4874,1.48765,407800000.0
2009-12-29 06:05:00,1.48765,1.48775,1.4876,1.4876,443000000.0
2009-12-29 06:10:00,1.4876,1.48785,1.48755,1.48765,1009300000.0
2009-12-29 06:15:00,1.4877,1.4879,1.48765,1.48775,407500000.0
2009-12-29 06:20:00,1.48775,1.48795,1.48765,1.48775,534200000.0
2009-12-29 06:25:00,1.48775,1.48795,1.48765,1.4878,491100000.0
2009-12-29 06:30:00,1.4878,1.48815,1.4878,1.4881,674800000.0
2009-12-29 06:35:00,1.48805,1.4881,1.48785,1.4879,456800000.0
2009-12-29 06:40:00,1.4879,1.488,1.4879,1.48795,340300000.0
2009-12-29 06:45:00,1.4879,1.48805,1.4879,1.48805,534900000.0
2009-12-29 06:50:00,1.48805,1.48815,1.4879,1.48795,694400000.0
2009-12-29 06:55:00,1.48795,1.48835,1.4879,1.4882,978600000.0
2009-12-29 07:00:00,1.48815,1.48845,1.4881,1.4882,576099999.0
2009-12-29 07:05:00,1.4882,1.48845,1.48797,1.4883,979400000.0
2009-12-29 07:10:00,1.4883,1.48835,1.4881,1.4881,368800000.0
2009-12-29 07:15:00,1.4881,1.4884,1.48795,1.4882,768100000.0
2009-12-29 07:20:00,1.4882,1.4883,1.4881,1.4882,1289000000.0
2009-12-29 07:25:00,1.48815,1.48815,1.4879,1.48795,300500000.0
2009-12-29 07:30:00,1.48795,1.48795,1.48755,1.48765,313300000.0
2009-12-29 07:35:00,1.48765,1.48765,1.48725,1.48735,455900000.0
2009-12-29 07:40:00,1.48735,1.4879,1.48735,1.48785,388600000.0
2009-12-29 07:45:00,1.4879,1.4883,1.48785,1.48815,668400000.0
2009-12-29 07:50:00,1.48815,1.48825,1.48815,1.48815,112100000.0
2009-12-29 07:55:00,1.4882,1.4883,1.488,1.48815,484100000.0
2009-12-29 08:00:00,1.48815,1.48815,1.4879,1.48805,589600000.0
2009-12-29 08:05:00,1.48805,1.4881,1.48805,1.4881,472400000.0
2009-12-29 08:10:00,1.4881,1.4884,1.4881,1.4883,476500000.0
2009-12-29 08:15:00,1.4883,1.4884,1.4882,1.48835,1098200000.0
2009-12-29 08:20:00,1.4884,1.48845,1.4883,1.48835,746999998.0
2009-12-29 08:25:00,1.48835,1.4884,1.4883,1.48835,196100000.0
2009-12-29 08:30:00,1.48835,1.4886,1.48825,1.4884,610700000.0
2009-12-29 08:35:00,1.4884,1.48845,1.48825,1.48835,293000000.0
2009-12-29 08:40:00,1.4883,1.4883,1.48785,1.488,604300000.0
2009-12-29 08:45:00,1.488,1.4881,1.48785,1.4879,848700000.0
2009-12-29 08:50:00,1.48795,1.4881,1.4878,1.48795,529100000.0
2009-12-29 08:55:00,1.4879,1.48815,1.48785,1.48805,498600000.0
2009-12-29 09:00:00,1.48805,1.4881,1.48785,1.4879,382500000.0
2009-12-29 09:05:00,1.4879,1.488,1.4879,1.48795,378600000.0
2009-12-29 09:10:00,1.488,1.488,1.48775,1.48775,338000000.0
2009-12-29 09:15:00,1.48775,1.48775,1.4871,1.4874,1227099998.0
2009-12-29 09:20:00,1.4874,1.48775,1.4874,1.48775,924900001.0
2009-12-29 09:25:00,1.48775,1.4881,1.4877,1.48795,975100000.0
2009-12-29 09:30:00,1.48795,1.48805,1.48695,1.4872,2553900001.0
2009-12-29 09:35:00,1.48725,1.48735,1.487,1.48715,2662300001.0
2009-12-29 09:40:00,1.48715,1.48725,1.487,1.487,1941700003.0
2009-12-29 09:45:00,1.487,1.4872,1.487,1.48715,1371900000.0
2009-12-29 09:50:00,1.48715,1.4872,1.4868,1.48705,2279199996.0
2009-12-29 09:55:00,1.48705,1.48705,1.48625,1.48645,2051899997.0
2009-12-29 10:00:00,1.48645,1.4869,1.48645,1.4866,1356799997.0
2009-12-29 10:05:00,1.4866,1.48665,1.4863,1.4864,1257400000.0
2009-12-29 10:10:00,1.4864,1.4865,1.48635,1.4864,1956599994.0
2009-12-29 10:15:00,1.4864,1.48645,1.48615,1.4863,1261200001.0
2009-12-29 10:20:00,1.4863,1.48635,1.48595,1.48605,1800399997.0
2009-12-29 10:25:00,1.48605,1.4863,1.48595,1.48615,1311200000.0
2009-12-29 10:30:00,1.48615,1.4863,1.48595,1.486,2099200005.0
2009-12-29 10:35:00,1.486,1.4861,1.4859,1.486,1542199997.0
2009-12-29 10:40:00,1.486,1.48625,1.48595,1.48625,1691400001.0
2009-12-29 10:45:00,1.48625,1.48625,1.48605,1.48615,1881699996.0
2009-12-29 10:50:00,1.48615,1.48625,1.4861,1.48615,909100000.0
2009-12-29 10:55:00,1.48615,1.4863,1.4861,1.48615,684000001.0
2009-12-29 11:00:00,1.48615,1.48625,1.48595,1.48605,2099899998.0
2009-12-29 11:05:00,1.48605,1.4863,1.486,1.48625,1206899999.0
2009-12-29 11:10:00,1.48625,1.4863,1.48575,1.48575,1059000000.0
2009-12-29 11:15:00,1.4857,1.4858,1.4856,1.48575,1575000000.0
2009-12-29 11:20:00,1.48575,1.4859,1.48565,1.4859,1076700000.0
2009-12-29 11:25:00,1.4859,1.48595,1.48585,1.4859,650100000.0
2009-12-29 11:30:00,1.48585,1.4859,1.48585,1.48585,623000000.0
2009-12-29 11:35:00,1.48585,1.4859,1.48575,1.4858,526900000.0
2009-12-29 11:40:00,1.4858,1.4858,1.48575,1.4858,880799997.0
2009-12-29 11:45:00,1.4858,1.4858,1.4855,1.4857,1684900008.0
2009-12-29 11:50:00,1.4857,1.48575,1.48555,1.4856,672900001.0
2009-12-29 11:55:00,1.48565,1.48595,1.48525,1.4859,1785900001.0
2009-12-29 12:00:00,1.48595,1.4867,1.48585,1.4866,2049100000.0
2009-12-29 12:05:00,1.4866,1.4867,1.486,1.48605,1487300000.0
2009-12-29 12:10:00,1.48605,1.4865,1.48605,1.48635,2255900000.0
2009-12-29 12:15:00,1.48635,1.4866,1.48625,1.48655,1800500000.0
2009-12-29 12:20:00,1.48655,1.48655,1.48635,1.48645,1549199987.0
2009-12-29 12:25:00,1.48645,1.48655,1.4862,1.48635,873700000.0
2009-12-29 12:30:00,1.48635,1.48635,1.48605,1.48625,2554500000.0
2009-12-29 12:35:00,1.4862,1.48675,1.48615,1.4867,2339799977.0
2009-12-29 12:40:00,1.4867,1.4868,1.4867,1.48675,977300000.0
2009-12-29 12:45:00,1.48675,1.487,1.48675,1.4869,430100000.0
2009-12-29 12:50:00,1.4869,1.4871,1.4869,1.487,408000000.0
2009-12-29 12:55:00,1.487,1.48775,1.48695,1.48765,1026999993.0
2009-12-29 13:00:00,1.48765,1.48795,1.48745,1.4876,1163899992.0
2009-12-29 13:05:00,1.4876,1.4878,1.48745,1.48765,944699990.0
2009-12-29 13:10:00,1.48765,1.488,1.4875,1.48795,1196299991.0
2009-12-29 13:15:00,1.4879,1.4884,1.48785,1.4883,1602899991.0
2009-12-29 13:20:00,1.48835,1.4885,1.48795,1.48805,1170099999.0
2009-12-29 13:25:00,1.48805,1.48805,1.48775,1.4878,2102200001.0
2009-12-29 13:30:00,1.48785,1.4879,1.48775,1.48785,1079400001.0
2009-12-29 13:35:00,1.48785,1.4879,1.4868,1.48695,1703800001.0
2009-12-29 13:40:00,1.487,1.48705,1.4863,1.4864,1159400000.0
2009-12-29 13:45:00,1.4864,1.48675,1.48635,1.48665,1673400001.0
2009-12-29 13:50:00,1.48665,1.4867,1.48645,1.48665,721700000.0
2009-12-29 13:55:00,1.48665,1.4867,1.48635,1.48635,1220200002.0
2009-12-29 14:00:00,1.48635,1.48645,1.4861,1.48635,782099999.0
2009-12-29 14:05:00,1.48635,1.4865,1.4863,1.48645,1534299998.0
2009-12-29 14:10:00,1.48645,1.4865,1.48565,1.48575,1873899995.0
2009-12-29 14:15:00,1.48575,1.486,1.4851,1.4858,1278100000.0
2009-12-29 14:20:00,1.4858,1.4858,1.48525,1.4855,850700000.0
2009-12-29 14:25:00,1.4855,1.48575,1.48535,1.48565,2496500002.0
2009-12-29 14:30:00,1.48565,1.48605,1.48565,1.48595,830500001.0
2009-12-29 14:35:00,1.48595,1.48615,1.4856,1.4856,585000000.0
2009-12-29 14:40:00,1.4856,1.48585,1.48555,1.48575,594000000.0
2009-12-29 14:45:00,1.4858,1.4868,1.48575,1.4868,1443200001.0
2009-12-29 14:50:00,1.48685,1.48725,1.48685,1.48705,1756700002.0
2009-12-29 14:55:00,1.487,1.48715,1.4869,1.487,2020500000.0
2009-12-29 15:00:00,1.487,1.4874,1.487,1.4872,905000000.0
2009-12-29 15:05:00,1.4872,1.48815,1.4871,1.4881,1521799994.0
2009-12-29 15:10:00,1.4881,1.48815,1.4878,1.488,1581000001.0
2009-12-29 15:15:00,1.48805,1.4881,1.4874,1.4874,2287199998.0
2009-12-29 15:20:00,1.4874,1.4877,1.4872,1.48745,2145600001.0
2009-12-29 15:25:00,1.48745,1.48755,1.4874,1.4875,1370900001.0
2009-12-29 15:30:00,1.48755,1.48755,1.4874,1.48745,1366100006.0
2009-12-29 15:35:00,1.4875,1.4876,1.48735,1.4874,1397600001.0
2009-12-29 15:40:00,1.4874,1.4875,1.48735,1.48735,602000001.0
2009-12-29 15:45:00,1.48735,1.48755,1.48735,1.48735,1573799996.0
2009-12-29 15:50:00,1.48735,1.4877,1.48735,1.4875,832500002.0
2009-12-29 15:55:00,1.4875,1.48795,1.48745,1.48795,1063899997.0
2009-12-29 16:00:00,1.488,1.48815,1.4877,1.488,2166000001.0
2009-12-29 16:05:00,1.488,1.4881,1.48785,1.4879,2032300003.0
2009-12-29 16:10:00,1.4879,1.48805,1.48785,1.488,1326199997.0
2009-12-29 16:15:00,1.48795,1.48805,1.48785,1.4879,1189399999.0
2009-12-29 16:20:00,1.4879,1.488,1.48785,1.48795,1178100000.0
2009-12-29 16:25:00,1.48795,1.48805,1.48785,1.48795,972399997.0
2009-12-29 16:30:00,1.488,1.488,1.48765,1.48795,1779699995.0
2009-12-29 16:35:00,1.48795,1.488,1.4875,1.4878,2486800001.0
2009-12-29 16:40:00,1.4878,1.488,1.48775,1.48785,1393400002.0
2009-12-29 16:45:00,1.48785,1.48785,1.48755,1.4876,1682000000.0
2009-12-29 16:50:00,1.48755,1.48875,1.4873,1.48845,2891099995.0
2009-12-29 16:55:00,1.48845,1.48865,1.48785,1.4882,2638600001.0
2009-12-29 17:00:00,1.4883,1.4883,1.48735,1.48825,2336500002.0
2009-12-29 17:05:00,1.48825,1.489,1.4882,1.48895,2427099997.0
2009-12-29 17:10:00,1.4889,1.48925,1.48875,1.4892,1752599999.0
2009-12-29 17:15:00,1.4892,1.48925,1.48905,1.4892,1670399998.0
2009-12-29 17:20:00,1.4892,1.4893,1.48885,1.48885,766400000.0
2009-12-29 17:25:00,1.4889,1.48895,1.48835,1.4884,753800000.0
2009-12-29 17:30:00,1.4884,1.4885,1.4883,1.4884,756799999.0
2009-12-29 17:35:00,1.4884,1.4885,1.4882,1.4882,1078399999.0
2009-12-29 17:40:00,1.48825,1.48825,1.48755,1.48775,1835299994.0
2009-12-29 17:45:00,1.4878,1.4881,1.4877,1.48775,1813599998.0
2009-12-29 17:50:00,1.48775,1.4878,1.48745,1.48745,1596499997.0
2009-12-29 17:55:00,1.4874,1.48765,1.48685,1.48705,1689000001.0
2009-12-29 18:00:00,1.48705,1.48885,1.48705,1.4885,2860200003.0
2009-12-29 18:05:00,1.48855,1.49015,1.4885,1.49005,2400400002.0
2009-12-29 18:10:00,1.49005,1.49005,1.48945,1.4895,2218099999.0
2009-12-29 18:15:00,1.4895,1.48965,1.48875,1.48945,2733100001.0
2009-12-29 18:20:00,1.48945,1.48955,1.4883,1.4884,2329800003.0
2009-12-29 18:25:00,1.4884,1.4893,1.4881,1.48905,1865800000.0
2009-12-29 18:30:00,1.48905,1.48905,1.4881,1.48855,1683800000.0
2009-12-29 18:35:00,1.48855,1.4886,1.48815,1.48825,1312100004.0
2009-12-29 18:40:00,1.48825,1.48825,1.4878,1.4882,1006300000.0
2009-12-29 18:45:00,1.4882,1.48845,1.4881,1.4882,1895600000.0
2009-12-29 18:50:00,1.4882,1.4888,1.4881,1.4883,2318300000.0
2009-12-29 18:55:00,1.4883,1.4883,1.4879,1.48795,2253999999.0
2009-12-29 19:00:00,1.48795,1.48795,1.48745,1.48745,1328200000.0
2009-12-29 19:05:00,1.4875,1.4876,1.4872,1.4875,1241800000.0
2009-12-29 19:10:00,1.48745,1.4875,1.48705,1.4872,1396700000.0
2009-12-29 19:15:00,1.4872,1.48785,1.48715,1.4878,615000000.0
2009-12-29 19:20:00,1.48775,1.4881,1.48755,1.48805,1858500000.0
2009-12-29 19:25:00,1.48805,1.48805,1.48705,1.4878,1986900001.0
2009-12-29 19:30:00,1.4878,1.4882,1.48765,1.48815,1821300001.0
2009-12-29 19:35:00,1.48815,1.48825,1.4881,1.48825,765600001.0
2009-12-29 19:40:00,1.48825,1.4884,1.488,1.48815,888000000.0
2009-12-29 19:45:00,1.48815,1.4884,1.488,1.48825,1055299999.0
2009-12-29 19:50:00,1.4883,1.4886,1.4881,1.4882,1018899999.0
2009-12-29 19:55:00,1.48825,1.4888,1.48815,1.4886,839900000.0
2009-12-29 20:00:00,1.48865,1.4887,1.48835,1.48845,708100000.0
2009-12-29 20:05:00,1.48845,1.4888,1.48845,1.4888,1011000001.0
2009-12-29 20:10:00,1.4888,1.4889,1.48855,1.4888,1406500000.0
2009-12-29 20:15:00,1.48875,1.48885,1.48855,1.4888,1571000001.0
2009-12-29 20:20:00,1.4888,1.489,1.48875,1.48895,1645099999.0
2009-12-29 20:25:00,1.48895,1.489,1.48865,1.4887,1251600000.0
2009-12-29 20:30:00,1.4888,1.48895,1.48825,1.4887,1565800000.0
2009-12-29 20:35:00,1.48865,1.489,1.48845,1.48895,1183599999.0
2009-12-29 20:40:00,1.4889,1.48935,1.4889,1.48935,491700000.0
2009-12-29 20:45:00,1.48935,1.4897,1.4892,1.48965,874600000.0
2009-12-29 20:50:00,1.48965,1.48965,1.4891,1.4893,586600001.0
2009-12-29 20:55:00,1.4893,1.48935,1.4889,1.48905,344000000.0
2009-12-29 21:00:00,1.48905,1.4891,1.48865,1.4889,547000000.0
2009-12-29 21:05:00,1.4889,1.48905,1.48875,1.48905,512100000.0
2009-12-29 21:10:00,1.48905,1.48915,1.48885,1.4889,529200000.0
2009-12-29 21:15:00,1.4889,1.48915,1.4889,1.48915,660100000.0
2009-12-29 21:20:00,1.4891,1.4892,1.48895,1.48895,465100000.0
2009-12-29 21:25:00,1.48895,1.489,1.4888,1.48895,718800000.0
2009-12-29 21:30:00,1.4889,1.489,1.4888,1.4888,446800000.0
2009-12-29 21:35:00,1.4888,1.4889,1.48855,1.48885,1699300000.0
2009-12-29 21:40:00,1.48885,1.4889,1.4886,1.48865,706300000.0
2009-12-29 21:45:00,1.48865,1.4888,1.48845,1.48875,1072500000.0
2009-12-29 21:50:00,1.4888,1.489,1.48865,1.48885,1332599998.0
2009-12-29 21:55:00,1.4888,1.48885,1.4878,1.4881,1806400000.0
2009-12-29 22:00:00,1.48805,1.48815,1.48785,1.4879,840999999.0
2009-12-29 22:05:00,1.48785,1.488,1.48785,1.4879,525200000.0
2009-12-29 22:10:00,1.4879,1.4882,1.4879,1.48815,870199999.0
2009-12-29 22:15:00,1.48815,1.48825,1.4881,1.4882,317000000.0
2009-12-29 22:20:00,1.4882,1.48855,1.4882,1.4885,458100000.0
2009-12-29 22:25:00,1.48855,1.4886,1.4876,1.4877,1196900000.0
2009-12-29 22:30:00,1.4877,1.4878,1.48765,1.4878,502600000.0
2009-12-29 22:35:00,1.4878,1.4879,1.4877,1.48785,511500000.0
2009-12-29 22:40:00,1.48785,1.4882,1.48775,1.48785,1186200000.0
2009-12-29 22:45:00,1.4878,1.48795,1.4877,1.4879,421400001.0
2009-12-29 22:50:00,1.4879,1.4879,1.4877,1.4878,429200000.0
2009-12-29 22:55:00,1.48785,1.48785,1.4875,1.48775,706800000.0
2009-12-29 23:00:00,1.48775,1.48775,1.48745,1.4876,228300000.0
2009-12-29 23:05:00,1.4876,1.4876,1.4875,1.4875,319400000.0
2009-12-29 23:10:00,1.48755,1.488,1.4875,1.488,96600000.0
2009-12-29 23:15:00,1.488,1.48815,1.4879,1.488,134100000.0
2009-12-29 23:20:00,1.4879,1.488,1.48775,1.4879,67000000.0
2009-12-29 23:25:00,1.4879,1.48805,1.48755,1.48755,151700000.0
2009-12-29 23:30:00,1.4875,1.48775,1.4874,1.48745,168900000.0
2009-12-29 23:35:00,1.4874,1.4877,1.4874,1.4877,166800000.0
2009-12-29 23:40:00,1.48765,1.48795,1.48765,1.48795,168500000.0
2009-12-29 23:45:00,1.488,1.4883,1.48765,1.48775,1123000000.0
2009-12-29 23:50:00,1.48775,1.4879,1.4875,1.48785,626700000.0
2009-12-29 23:55:00,1.4879,1.4881,1.4877,1.48785,220400000.0
2009-12-30 00:00:00,1.4878,1.488,1.4878,1.48795,53800000.0
2009-12-30 00:05:00,1.48795,1.48795,1.48725,1.48725,79600000.0
2009-12-30 00:10:00,1.48725,1.48775,1.48725,1.48755,305820000.0
2009-12-30 00:15:00,1.4876,1.48765,1.48745,1.4876,151100000.0
2009-12-30 00:20:00,1.48765,1.48765,1.48748,1.48748,69200000.0
2009-12-30 00:25:00,1.48753,1.48765,1.4873,1.4876,75300000.0
2009-12-30 00:30:00,1.48765,1.48765,1.4875,1.4875,364400000.0
2009-12-30 00:35:00,1.4875,1.4875,1.4874,1.4874,115200000.0
2009-12-30 00:40:00,1.4874,1.4875,1.48637,1.4875,109500000.0
2009-12-30 00:45:00,1.48735,1.48755,1.48715,1.4875,345000000.0
2009-12-30 00:50:00,1.48737,1.4876,1.48731,1.48755,654400000.0
2009-12-30 00:55:00,1.4876,1.48785,1.4875,1.4878,322300000.0
2009-12-30 01:00:00,1.4877,1.4878,1.48765,1.4878,39400000.0
2009-12-30 01:05:00,1.4878,1.48805,1.4877,1.4879,186100000.0
2009-12-30 01:10:00,1.48771,1.48795,1.48771,1.48795,434800000.0
2009-12-30 01:15:00,1.48795,1.48795,1.48785,1.4879,71300000.0
2009-12-30 01:20:00,1.48759,1.48795,1.48759,1.4877,173300000.0
2009-12-30 01:25:00,1.48805,1.4881,1.488,1.48805,209100000.0
2009-12-30 01:30:00,1.48805,1.48805,1.488,1.488,21000000.0
2009-12-30 01:35:00,1.48805,1.48805,1.48795,1.48795,296000000.0
2009-12-30 01:40:00,1.48795,1.4881,1.4876,1.4879,528700000.0
2009-12-30 01:45:00,1.48778,1.488,1.48775,1.488,704300000.0
2009-12-30 01:50:00,1.488,1.4881,1.48784,1.4881,119100000.0
2009-12-30 01:55:00,1.4881,1.48815,1.48805,1.48815,466400000.0
2009-12-30 02:00:00,1.48815,1.4883,1.488,1.48805,1193200000.0
2009-12-30 02:05:00,1.48815,1.48825,1.4881,1.4881,624100000.0
2009-12-30 02:10:00,1.48815,1.48855,1.4881,1.48855,496300000.0
2009-12-30 02:15:00,1.48855,1.4886,1.4884,1.48855,285500000.0
2009-12-30 02:20:00,1.4885,1.48855,1.4884,1.48845,237300000.0
2009-12-30 02:25:00,1.48845,1.4886,1.48845,1.4886,70200000.0
2009-12-30 02:30:00,1.48855,1.4886,1.4883,1.48835,501300000.0
2009-12-30 02:35:00,1.48835,1.48845,1.4882,1.48835,1098599999.0
2009-12-30 02:40:00,1.48835,1.48855,1.4882,1.4883,309400000.0
2009-12-30 02:45:00,1.4883,1.48835,1.48815,1.4882,490600000.0
2009-12-30 02:50:00,1.4882,1.48825,1.4879,1.48805,976100000.0
2009-12-30 02:55:00,1.4881,1.4882,1.48795,1.48795,363700000.0
2009-12-30 03:00:00,1.488,1.48805,1.48795,1.488,172500000.0
2009-12-30 03:05:00,1.488,1.48805,1.48795,1.48805,418400000.0
2009-12-30 03:10:00,1.48805,1.48805,1.4874,1.48745,345300000.0
2009-12-30 03:15:00,1.48745,1.4876,1.48735,1.4875,739000000.0
2009-12-30 03:20:00,1.4874,1.48755,1.48735,1.48755,675100000.0
2009-12-30 03:25:00,1.48755,1.48755,1.4874,1.4875,423600000.0
2009-12-30 03:30:00,1.4875,1.4875,1.4868,1.48695,951000000.0
2009-12-30 03:35:00,1.48695,1.48715,1.48685,1.48705,729900000.0
2009-12-30 03:40:00,1.48705,1.48715,1.487,1.4871,195400000.0
2009-12-30 03:45:00,1.4871,1.48735,1.4871,1.4871,410100000.0
2009-12-30 03:50:00,1.4871,1.48745,1.4871,1.4873,340100000.0
2009-12-30 03:55:00,1.4873,1.4875,1.4872,1.4872,541600000.0
2009-12-30 04:00:00,1.4872,1.4873,1.48695,1.487,490500000.0
2009-12-30 04:05:00,1.487,1.48715,1.48695,1.4871,182100000.0
2009-12-30 04:10:00,1.4871,1.4871,1.48695,1.487,328400000.0
2009-12-30 04:15:00,1.487,1.4872,1.48695,1.48705,339500000.0
2009-12-30 04:20:00,1.48705,1.4872,1.48695,1.487,359000000.0
2009-12-30 04:25:00,1.487,1.48715,1.48695,1.48715,235300000.0
2009-12-30 04:30:00,1.4871,1.4872,1.487,1.487,363200000.0
2009-12-30 04:35:00,1.48705,1.4872,1.487,1.4872,172600000.0
2009-12-30 04:40:00,1.4872,1.4872,1.4871,1.48715,162400000.0
2009-12-30 04:45:00,1.48715,1.48715,1.48705,1.48705,241900000.0
2009-12-30 04:50:00,1.48705,1.48735,1.48705,1.48715,562200000.0
2009-12-30 04:55:00,1.4871,1.48725,1.48705,1.48725,91400000.0
2009-12-30 05:00:00,1.48725,1.48725,1.48654,1.48664,385800000.0
2009-12-30 05:05:00,1.4871,1.4872,1.48705,1.4871,505200000.0
2009-12-30 05:10:00,1.4871,1.48715,1.48705,1.4871,155700000.0
2009-12-30 05:15:00,1.4871,1.4872,1.48705,1.48715,242200000.0
2009-12-30 05:20:00,1.48715,1.48715,1.4871,1.48715,350100000.0
2009-12-30 05:25:00,1.48715,1.48735,1.48715,1.4872,114500000.0
2009-12-30 05:30:00,1.48725,1.48745,1.4872,1.48745,274500000.0
2009-12-30 05:35:00,1.4874,1.48755,1.4871,1.4872,337600000.0
2009-12-30 05:40:00,1.4872,1.48735,1.4871,1.48715,462900000.0
2009-12-30 05:45:00,1.4872,1.48735,1.4871,1.4872,447900000.0
2009-12-30 05:50:00,1.48725,1.4874,1.48715,1.48725,329300000.0
2009-12-30 05:55:00,1.4872,1.4875,1.4872,1.4874,314800000.0
2009-12-30 06:00:00,1.4874,1.4875,1.48705,1.4871,543900000.0
2009-12-30 06:05:00,1.4871,1.4875,1.4871,1.4875,456700000.0
2009-12-30 06:10:00,1.4875,1.4875,1.4872,1.48745,431200000.0
2009-12-30 06:15:00,1.48745,1.48745,1.4872,1.48745,314100000.0
2009-12-30 06:20:00,1.48745,1.4875,1.48735,1.48745,236600000.0
2009-12-30 06:25:00,1.48745,1.48745,1.4871,1.48715,282600000.0
2009-12-30 06:30:00,1.48715,1.4872,1.4871,1.48715,435700000.0
2009-12-30 06:35:00,1.48715,1.4872,1.48705,1.4872,350500000.0
2009-12-30 06:40:00,1.4872,1.48745,1.48715,1.48735,484800000.0
2009-12-30 06:45:00,1.4874,1.4875,1.48725,1.48745,880500000.0
2009-12-30 06:50:00,1.4875,1.48755,1.4873,1.4875,316800000.0
2009-12-30 06:55:00,1.4875,1.4875,1.4872,1.48735,704000000.0
2009-12-30 07:00:00,1.4875,1.4875,1.4874,1.4874,134300000.0
2009-12-30 07:05:00,1.4875,1.48775,1.4874,1.48765,201300000.0
2009-12-30 07:10:00,1.48765,1.4877,1.48755,1.48755,202500000.0
2009-12-30 07:15:00,1.4875,1.488,1.48745,1.48785,493600000.0
2009-12-30 07:20:00,1.48785,1.48795,1.48775,1.4878,267400000.0
2009-12-30 07:25:00,1.4878,1.48805,1.4878,1.488,280100000.0
2009-12-30 07:30:00,1.488,1.48825,1.48795,1.48815,416700000.0
2009-12-30 07:35:00,1.48825,1.48825,1.48815,1.4882,263000000.0
2009-12-30 07:40:00,1.4882,1.4882,1.48805,1.4881,312999999.0
2009-12-30 07:45:00,1.4881,1.4882,1.4881,1.4881,261400000.0
2009-12-30 07:50:00,1.4881,1.4882,1.488,1.48805,637500000.0
2009-12-30 07:55:00,1.48805,1.48805,1.48765,1.4878,464800000.0
2009-12-30 08:00:00,1.48775,1.48795,1.48775,1.48785,249300000.0
2009-12-30 08:05:00,1.48785,1.4882,1.48775,1.48815,275200000.0
2009-12-30 08:10:00,1.4882,1.4884,1.4882,1.4884,149300000.0
2009-12-30 08:15:00,1.48835,1.4886,1.48825,1.4885,287900000.0
2009-12-30 08:20:00,1.48855,1.48865,1.48845,1.48855,511900000.0
2009-12-30 08:25:00,1.48855,1.48865,1.48845,1.4885,365300000.0
2009-12-30 08:30:00,1.4885,1.4886,1.48845,1.48845,282200000.0
2009-12-30 08:35:00,1.48845,1.4885,1.4884,1.48845,504400000.0
2009-12-30 08:40:00,1.48845,1.4886,1.4883,1.48835,694200000.0
2009-12-30 08:45:00,1.48835,1.4885,1.48825,1.48825,873900000.0
2009-12-30 08:50:00,1.4882,1.4883,1.48785,1.48815,601100000.0
2009-12-30 08:55:00,1.48815,1.4882,1.4879,1.48805,518300000.0
2009-12-30 09:00:00,1.48805,1.4884,1.488,1.4882,590300000.0
2009-12-30 09:05:00,1.4882,1.48825,1.488,1.48805,656400000.0
2009-12-30 09:10:00,1.48805,1.4881,1.48785,1.4881,371600000.0
2009-12-30 09:15:00,1.4881,1.4882,1.4879,1.4879,263100001.0
2009-12-30 09:20:00,1.48785,1.48815,1.4878,1.488,332300000.0
2009-12-30 09:25:00,1.488,1.4885,1.48795,1.4885,529600000.0
2009-12-30 09:30:00,1.48855,1.4889,1.48855,1.4888,663000000.0
2009-12-30 09:35:00,1.4888,1.48885,1.4887,1.4888,301700000.0
2009-12-30 09:40:00,1.4888,1.4892,1.4887,1.4892,1607699999.0
2009-12-30 09:45:00,1.4892,1.4892,1.4888,1.489,756300000.0
2009-12-30 09:50:00,1.489,1.4891,1.48825,1.48835,886100000.0
2009-12-30 09:55:00,1.48835,1.4885,1.4877,1.4879,2149800000.0
2009-12-30 10:00:00,1.48795,1.488,1.48745,1.48745,1317200000.0
2009-12-30 10:05:00,1.48745,1.48785,1.48745,1.4878,873400000.0
2009-12-30 10:10:00,1.4878,1.48805,1.4878,1.48795,970700000.0
2009-12-30 10:15:00,1.48805,1.4881,1.48775,1.4881,1645900002.0
2009-12-30 10:20:00,1.4881,1.4889,1.48805,1.48875,923599994.0
2009-12-30 10:25:00,1.48875,1.4888,1.48845,1.48855,433600000.0
2009-12-30 10:30:00,1.48855,1.48865,1.48835,1.4885,488900000.0
2009-12-30 10:35:00,1.4885,1.4886,1.48835,1.4884,475800000.0
2009-12-30 10:40:00,1.4884,1.48875,1.48835,1.4887,584600000.0
2009-12-30 10:45:00,1.48875,1.48885,1.48855,1.48865,443400000.0
2009-12-30 10:50:00,1.48865,1.489,1.48855,1.48885,1030100000.0
2009-12-30 10:55:00,1.48885,1.4889,1.48865,1.48885,743700000.0
2009-12-30 11:00:00,1.48885,1.4889,1.48865,1.4889,319400000.0
2009-12-30 11:05:00,1.48885,1.48905,1.48875,1.48895,537600000.0
2009-12-30 11:10:00,1.4889,1.48905,1.48875,1.4888,480700000.0
2009-12-30 11:15:00,1.48885,1.48895,1.4886,1.4886,425200000.0
2009-12-30 11:20:00,1.4886,1.4886,1.488,1.488,510300000.0
2009-12-30 11:25:00,1.48805,1.48845,1.48805,1.48825,1048600000.0
2009-12-30 11:30:00,1.48825,1.48845,1.4882,1.48835,589700000.0
2009-12-30 11:35:00,1.48835,1.4884,1.4877,1.4877,631500000.0
2009-12-30 11:40:00,1.48775,1.4878,1.48755,1.48755,410900000.0
2009-12-30 11:45:00,1.48755,1.48775,1.4875,1.48755,566799999.0
2009-12-30 11:50:00,1.48755,1.48785,1.48755,1.4878,499900000.0
2009-12-30 11:55:00,1.48775,1.48785,1.48765,1.48775,694299999.0
2009-12-30 12:00:00,1.48775,1.48795,1.4877,1.4879,418100000.0
2009-12-30 12:05:00,1.4879,1.48815,1.4879,1.4881,509200000.0
2009-12-30 12:10:00,1.48805,1.4883,1.48805,1.4881,1355700002.0
2009-12-30 12:15:00,1.48815,1.48825,1.48795,1.4881,1613600004.0
2009-12-30 12:20:00,1.4881,1.48815,1.48795,1.48805,691399998.0
2009-12-30 12:25:00,1.4881,1.4882,1.4879,1.4879,903199990.0
2009-12-30 12:30:00,1.4879,1.48895,1.4879,1.48895,1756899999.0
2009-12-30 12:35:00,1.48895,1.4891,1.4886,1.4886,555600000.0
2009-12-30 12:40:00,1.4886,1.4886,1.48805,1.4883,1145800000.0
2009-12-30 12:45:00,1.4883,1.48835,1.4881,1.48825,637800000.0
2009-12-30 12:50:00,1.4883,1.4884,1.48825,1.4883,471900000.0
2009-12-30 12:55:00,1.48815,1.4883,1.48815,1.48825,379700000.0
2009-12-30 13:00:00,1.4882,1.48825,1.48805,1.4881,417700000.0
2009-12-30 13:05:00,1.48805,1.4884,1.48805,1.48825,653500000.0
2009-12-30 13:10:00,1.48825,1.48825,1.48805,1.48825,705899998.0
2009-12-30 13:15:00,1.4882,1.48825,1.4878,1.48785,1099300000.0
2009-12-30 13:20:00,1.48785,1.48785,1.4877,1.4877,751700001.0
2009-12-30 13:25:00,1.48775,1.48785,1.4877,1.4878,1106900003.0
2009-12-30 13:30:00,1.4878,1.4878,1.4877,1.4878,1104900000.0
2009-12-30 13:35:00,1.4878,1.48795,1.48775,1.48785,523900000.0
2009-12-30 13:40:00,1.4879,1.4881,1.48785,1.4879,880900000.0
2009-12-30 13:45:00,1.4879,1.488,1.48785,1.4879,1653100000.0
2009-12-30 13:50:00,1.4879,1.488,1.48785,1.4879,951300000.0
2009-12-30 13:55:00,1.4879,1.48835,1.4879,1.488,782999999.0
2009-12-30 14:00:00,1.488,1.48815,1.48785,1.48805,1308900000.0
2009-12-30 14:05:00,1.48805,1.4882,1.4879,1.4881,1047500000.0
2009-12-30 14:10:00,1.48805,1.48855,1.488,1.4883,2914499999.0
2009-12-30 14:15:00,1.48825,1.4884,1.4882,1.48835,1144100002.0
2009-12-30 14:20:00,1.48835,1.4886,1.48825,1.48855,1414000000.0
2009-12-30 14:25:00,1.48855,1.48875,1.4884,1.48865,1078899999.0
2009-12-30 14:30:00,1.4886,1.48865,1.48845,1.48865,400899999.0
2009-12-30 14:35:00,1.48865,1.48875,1.48855,1.48875,803400000.0
2009-12-30 14:40:00,1.4888,1.48885,1.4884,1.4887,833999999.0
2009-12-30 14:45:00,1.4887,1.48885,1.48865,1.4887,468400001.0
2009-12-30 14:50:00,1.4887,1.48885,1.4887,1.48875,214500000.0
2009-12-30 14:55:00,1.48875,1.48875,1.48845,1.4885,446400000.0
2009-12-30 15:00:00,1.4885,1.4885,1.48795,1.48815,564600000.0
2009-12-30 15:05:00,1.48815,1.4883,1.48805,1.48805,241800000.0
2009-12-30 15:10:00,1.48805,1.48805,1.48775,1.48775,516800001.0
2009-12-30 15:15:00,1.48775,1.4879,1.4877,1.4877,1079500000.0
2009-12-30 15:20:00,1.4877,1.4877,1.48715,1.4872,1136399999.0
2009-12-30 15:25:00,1.4872,1.4872,1.48655,1.4866,812000001.0
2009-12-30 15:30:00,1.4866,1.4872,1.48655,1.4871,658600000.0
2009-12-30 15:35:00,1.4871,1.4871,1.4865,1.48675,1215800000.0
2009-12-30 15:40:00,1.48675,1.487,1.48665,1.4869,1901900001.0
2009-12-30 15:45:00,1.4869,1.48705,1.48675,1.487,763899999.0
2009-12-30 15:50:00,1.487,1.48705,1.48675,1.48685,953000001.0
2009-12-30 15:55:00,1.48685,1.48695,1.48665,1.48675,1600900000.0
2009-12-30 16:00:00,1.4868,1.4872,1.4867,1.48705,1235899999.0
2009-12-30 16:05:00,1.4872,1.48725,1.4868,1.48685,1217600000.0
2009-12-30 16:10:00,1.48685,1.48695,1.48615,1.48615,1780199999.0
2009-12-30 16:15:00,1.48615,1.48615,1.48565,1.4858,1102500000.0
2009-12-30 16:20:00,1.4858,1.48615,1.48565,1.48605,1334499998.0
2009-12-30 16:25:00,1.48605,1.4862,1.486,1.48605,1340500000.0
2009-12-30 16:30:00,1.48605,1.4862,1.4857,1.48595,884500000.0
2009-12-30 16:35:00,1.48595,1.48635,1.48595,1.48625,763800000.0
2009-12-30 16:40:00,1.4863,1.48635,1.48575,1.486,1679200000.0
2009-12-30 16:45:00,1.486,1.4862,1.48595,1.486,1015200001.0
2009-12-30 16:50:00,1.486,1.48645,1.4859,1.48635,810200000.0
2009-12-30 16:55:00,1.48635,1.4864,1.4858,1.4859,1513100000.0
2009-12-30 17:00:00,1.4859,1.4861,1.48555,1.48575,1371500000.0
2009-12-30 17:05:00,1.4857,1.4859,1.48565,1.4857,827900000.0
2009-12-30 17:10:00,1.4857,1.48605,1.4857,1.486,1288800000.0
2009-12-30 17:15:00,1.486,1.48635,1.48595,1.4861,2004800001.0
2009-12-30 17:20:00,1.4861,1.4863,1.4861,1.4863,1050700000.0
2009-12-30 17:25:00,1.48625,1.4864,1.48615,1.48635,1103800000.0
2009-12-30 17:30:00,1.48635,1.48685,1.48635,1.48675,1426700000.0
2009-12-30 17:35:00,1.48675,1.48695,1.48655,1.4866,1597200001.0
2009-12-30 17:40:00,1.4866,1.48785,1.48655,1.4873,1942599999.0
2009-12-30 17:45:00,1.4873,1.48755,1.4867,1.4867,2137800000.0
2009-12-30 17:50:00,1.4867,1.48775,1.48665,1.4876,2710500000.0
2009-12-30 17:55:00,1.48765,1.4886,1.48745,1.4884,3477899997.0
2009-12-30 18:00:00,1.4885,1.4886,1.4881,1.4882,2049400000.0
2009-12-30 18:05:00,1.4882,1.4883,1.48785,1.4882,2038700001.0
2009-12-30 18:10:00,1.48815,1.48855,1.4881,1.4883,1894600000.0
2009-12-30 18:15:00,1.48825,1.4884,1.48775,1.4878,1746200002.0
2009-12-30 18:20:00,1.4878,1.4889,1.4878,1.4888,1227300001.0
2009-12-30 18:25:00,1.4888,1.4889,1.48835,1.4886,1149900001.0
2009-12-30 18:30:00,1.4886,1.48865,1.48805,1.4881,1310400000.0
2009-12-30 18:35:00,1.4881,1.48825,1.48785,1.48795,1745699999.0
2009-12-30 18:40:00,1.48795,1.48835,1.4879,1.4883,850100000.0
2009-12-30 18:45:00,1.4883,1.4884,1.48815,1.4884,1480600000.0
2009-12-30 18:50:00,1.48845,1.48845,1.48785,1.48785,2445000000.0
2009-12-30 18:55:00,1.48785,1.4879,1.48745,1.48765,1707599997.0
2009-12-30 19:00:00,1.48765,1.4878,1.4876,1.48765,775000001.0
2009-12-30 19:05:00,1.48765,1.48785,1.4874,1.4875,1637199995.0
2009-12-30 19:10:00,1.4875,1.48755,1.4867,1.4872,2256500000.0
2009-12-30 19:15:00,1.4872,1.48735,1.4866,1.48665,2430799996.0
2009-12-30 19:20:00,1.4866,1.4866,1.48595,1.48615,1572100000.0
2009-12-30 19:25:00,1.48615,1.4864,1.486,1.48615,1466000001.0
2009-12-30 19:30:00,1.4862,1.4862,1.4859,1.4861,1037800000.0
2009-12-30 19:35:00,1.4861,1.4861,1.4859,1.48595,864300007.0
2009-12-30 19:40:00,1.48595,1.4861,1.4859,1.48605,874400000.0
2009-12-30 19:45:00,1.48605,1.48615,1.48595,1.48605,1196600001.0
2009-12-30 19:50:00,1.4861,1.48615,1.486,1.48605,712700000.0
2009-12-30 19:55:00,1.48605,1.4861,1.48595,1.486,889899999.0
2009-12-30 20:00:00,1.48605,1.48625,1.486,1.486,1763499999.0
2009-12-30 20:05:00,1.486,1.48615,1.48595,1.4861,1331900005.0
2009-12-30 20:10:00,1.4861,1.4861,1.48605,1.4861,405600000.0
2009-12-30 20:15:00,1.4861,1.4861,1.486,1.48605,532700000.0
2009-12-30 20:20:00,1.4861,1.4861,1.486,1.48605,633099999.0
2009-12-30 20:25:00,1.48605,1.4861,1.486,1.4861,823300000.0
2009-12-30 20:30:00,1.48615,1.48615,1.48605,1.48605,578900000.0
2009-12-30 20:35:00,1.48605,1.48605,1.486,1.48605,710600000.0
2009-12-30 20:40:00,1.48605,1.48615,1.48605,1.4861,438200000.0
2009-12-30 20:45:00,1.4861,1.4861,1.48571,1.48605,265700000.0
2009-12-30 20:50:00,1.48605,1.4861,1.48605,1.4861,289800000.0
2009-12-30 20:55:00,1.4861,1.4861,1.48595,1.486,412300001.0
2009-12-30 21:00:00,1.4861,1.48615,1.48595,1.48605,146100003.0
2009-12-30 21:05:00,1.48605,1.4861,1.486,1.486,176600000.0
2009-12-30 21:10:00,1.486,1.4862,1.486,1.4862,172900000.0
2009-12-30 21:15:00,1.4862,1.4862,1.4861,1.4862,194200000.0
2009-12-30 21:20:00,1.4862,1.4865,1.48605,1.48635,171300000.0
2009-12-30 21:25:00,1.4864,1.48655,1.48625,1.4865,196300000.0
2009-12-30 21:30:00,1.4865,1.4866,1.4863,1.4865,436900000.0
2009-12-30 21:35:00,1.4865,1.48655,1.48615,1.48615,391300000.0
2009-12-30 21:40:00,1.48615,1.4862,1.48605,1.4861,341300000.0
2009-12-30 21:45:00,1.4861,1.4862,1.48605,1.4862,263200000.0
2009-12-30 21:50:00,1.4862,1.48625,1.486,1.4861,320400000.0
2009-12-30 21:55:00,1.4861,1.4864,1.4861,1.4863,721500000.0
2009-12-30 22:00:00,1.4863,1.48635,1.48615,1.48635,950900000.0
2009-12-30 22:05:00,1.4863,1.48645,1.48605,1.48635,393199999.0
2009-12-30 22:10:00,1.4864,1.4866,1.48615,1.48625,630600000.0
2009-12-30 22:15:00,1.48625,1.4864,1.48625,1.4864,118600000.0
2009-12-30 22:20:00,1.4864,1.48645,1.48635,1.4864,397900000.0
2009-12-30 22:25:00,1.4864,1.4864,1.48625,1.4863,604800011.0
2009-12-30 22:30:00,1.48587,1.4863,1.48587,1.48625,152800001.0
2009-12-30 22:35:00,1.48625,1.48625,1.4861,1.4862,294699999.0
2009-12-30 22:40:00,1.48625,1.4865,1.4862,1.4865,472999998.0
2009-12-30 22:45:00,1.4865,1.48655,1.48625,1.48635,596399999.0
2009-12-30 22:50:00,1.48625,1.48645,1.4862,1.48635,284200000.0
2009-12-30 22:55:00,1.48645,1.4865,1.4861,1.4862,835500001.0
2009-12-30 23:00:00,1.4862,1.4863,1.4861,1.48625,145700000.0
2009-12-30 23:05:00,1.4862,1.4863,1.48605,1.4861,119100000.0
2009-12-30 23:10:00,1.48605,1.4862,1.48575,1.48588,154700000.0
2009-12-30 23:15:00,1.48615,1.4862,1.48615,1.48615,134600000.0
2009-12-30 23:20:00,1.4862,1.48635,1.4858,1.48625,199599998.0
2009-12-30 23:25:00,1.48625,1.48625,1.48615,1.4862,554100000.0
2009-12-30 23:30:00,1.4862,1.48635,1.48615,1.4863,260900000.0
2009-12-30 23:35:00,1.4863,1.4864,1.48615,1.48615,259900000.0
2009-12-30 23:40:00,1.4862,1.48635,1.4859,1.4861,518900000.0
2009-12-30 23:45:00,1.4861,1.4864,1.48605,1.48635,586500000.0
2009-12-30 23:50:00,1.48635,1.48645,1.486,1.48615,472800000.0
2009-12-30 23:55:00,1.4861,1.4863,1.4861,1.48625,468800000.0
2009-12-31 00:00:00,1.48615,1.4863,1.48615,1.4863,12200000.0
